date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,63.8,64.0,63.1,63.66,242900.0,52.9169,53.0827,52.3363,52.8007,242900.0
2005-01-03 09:40:00,63.65,63.69,63.0,63.04,93400.0,52.7925,52.8256,52.2533,52.2865,93400.0
2005-01-03 09:50:00,63.04,63.15,62.8,63.05,68800.0,52.2865,52.3777,52.0874,52.2948,68800.0
2005-01-03 10:00:00,63.06,63.06,62.7,62.86,84700.0,52.3031,52.3031,52.0045,52.1372,84700.0
2005-01-03 10:10:00,62.86,63.25,62.84,63.25,51500.0,52.1372,52.4607,52.1206,52.4607,51500.0
2005-01-03 10:20:00,63.27,63.53,63.27,63.53,63000.0,52.4773,52.6929,52.4773,52.6929,63000.0
2005-01-03 10:30:00,63.53,63.6,63.26,63.27,67700.0,52.6929,52.751,52.469,52.4773,67700.0
2005-01-03 10:40:00,63.28,63.49,63.27,63.47,69800.0,52.4856,52.6597,52.4773,52.6432,69800.0
2005-01-03 10:50:00,63.47,63.59,63.45,63.59,24100.0,52.6432,52.7427,52.6266,52.7427,24100.0
2005-01-03 11:00:00,63.59,63.59,63.29,63.35,33000.0,52.7427,52.7427,52.4939,52.5436,33000.0
2005-01-03 11:10:00,63.35,63.45,63.32,63.43,38700.0,52.5436,52.6266,52.5187,52.61,38700.0
2005-01-03 11:20:00,63.44,63.49,63.39,63.49,27900.0,52.6183,52.6597,52.5768,52.6597,27900.0
2005-01-03 11:30:00,63.48,63.56,63.45,63.46,41400.0,52.6514,52.7178,52.6266,52.6349,41400.0
2005-01-03 11:40:00,63.46,63.48,63.4,63.43,12200.0,52.6349,52.6514,52.5851,52.61,12200.0
2005-01-03 11:50:00,63.42,63.52,63.42,63.48,26300.0,52.6017,52.6846,52.6017,52.6514,26300.0
2005-01-03 12:00:00,63.47,63.58,63.47,63.58,13800.0,52.6432,52.7344,52.6432,52.7344,13800.0
2005-01-03 12:10:00,63.55,63.64,63.52,63.52,10800.0,52.7095,52.7842,52.6846,52.6846,10800.0
2005-01-03 12:20:00,63.49,63.67,63.48,63.59,16800.0,52.6597,52.809,52.6514,52.7427,16800.0
2005-01-03 12:30:00,63.58,63.67,63.55,63.67,23600.0,52.7344,52.809,52.7095,52.809,23600.0
2005-01-03 12:40:00,63.66,63.74,63.64,63.74,21100.0,52.8007,52.8671,52.7842,52.8671,21100.0
2005-01-03 12:50:00,63.72,63.74,63.67,63.67,12400.0,52.8505,52.8671,52.809,52.809,12400.0
2005-01-03 13:00:00,63.69,63.69,63.61,63.64,19600.0,52.8256,52.8256,52.7593,52.7842,19600.0
2005-01-03 13:10:00,63.64,63.78,63.63,63.75,23900.0,52.7842,52.9003,52.7759,52.8754,23900.0
2005-01-03 13:20:00,63.75,63.81,63.67,63.81,30200.0,52.8754,52.9252,52.809,52.9252,30200.0
2005-01-03 13:30:00,63.81,63.97,63.81,63.97,35300.0,52.9252,53.0579,52.9252,53.0579,35300.0
2005-01-03 13:40:00,63.97,63.99,63.86,63.97,18000.0,53.0579,53.0745,52.9666,53.0579,18000.0
2005-01-03 13:50:00,63.91,63.98,63.85,63.85,9900.0,53.0081,53.0662,52.9583,52.9583,9900.0
2005-01-03 14:00:00,63.86,63.92,63.81,63.84,16700.0,52.9666,53.0164,52.9252,52.95,16700.0
2005-01-03 14:10:00,63.85,63.89,63.82,63.85,8600.0,52.9583,52.9915,52.9335,52.9583,8600.0
2005-01-03 14:20:00,63.84,63.85,63.81,63.82,8300.0,52.95,52.9583,52.9252,52.9335,8300.0
2005-01-03 14:30:00,63.82,63.93,63.81,63.82,22500.0,52.9335,53.0247,52.9252,52.9335,22500.0
2005-01-03 14:40:00,63.81,63.9,63.75,63.78,21800.0,52.9252,52.9998,52.8754,52.9003,21800.0
2005-01-03 14:50:00,63.76,63.79,63.6,63.69,19200.0,52.8837,52.9086,52.751,52.8256,19200.0
2005-01-03 15:00:00,63.69,63.69,63.57,63.57,16000.0,52.8256,52.8256,52.7261,52.7261,16000.0
2005-01-03 15:10:00,63.57,63.61,63.46,63.49,16700.0,52.7261,52.7593,52.6349,52.6597,16700.0
2005-01-03 15:20:00,63.48,63.49,63.4,63.45,20000.0,52.6514,52.6597,52.5851,52.6266,20000.0
2005-01-03 15:30:00,63.45,63.45,63.25,63.29,27900.0,52.6266,52.6266,52.4607,52.4939,27900.0
2005-01-03 15:40:00,63.29,63.34,63.18,63.22,28300.0,52.4939,52.5353,52.4026,52.4358,28300.0
2005-01-03 15:50:00,63.21,63.23,63.11,63.15,42700.0,52.4275,52.4441,52.3446,52.3777,42700.0
2005-01-04 09:30:00,63.23,63.23,62.7,62.76,98000.0,52.4441,52.4441,52.0045,52.0543,98000.0
2005-01-04 09:40:00,62.76,62.82,62.62,62.7,60400.0,52.0543,52.104,51.9381,52.0045,60400.0
2005-01-04 09:50:00,62.76,62.96,62.64,62.88,41200.0,52.0543,52.2202,51.9547,52.1538,41200.0
2005-01-04 10:00:00,62.88,62.89,62.72,62.72,101400.0,52.1538,52.1621,52.0211,52.0211,101400.0
2005-01-04 10:10:00,62.73,62.9,62.72,62.86,114200.0,52.0294,52.1704,52.0211,52.1372,114200.0
2005-01-04 10:20:00,62.86,62.95,62.84,62.92,49400.0,52.1372,52.2119,52.1206,52.187,49400.0
2005-01-04 10:30:00,62.94,62.98,62.8,62.83,80500.0,52.2036,52.2367,52.0874,52.1123,80500.0
2005-01-04 10:40:00,62.76,62.91,62.76,62.85,57100.0,52.0543,52.1787,52.0543,52.1289,57100.0
2005-01-04 10:50:00,62.89,62.99,62.8,62.99,44700.0,52.1621,52.245,52.0874,52.245,44700.0
2005-01-04 11:00:00,62.95,62.99,62.84,62.88,140400.0,52.2119,52.245,52.1206,52.1538,140400.0
2005-01-04 11:10:00,62.89,62.9,62.78,62.78,28400.0,52.1621,52.1704,52.0709,52.0709,28400.0
2005-01-04 11:20:00,62.78,62.8,62.55,62.68,61100.0,52.0709,52.0874,51.8801,51.9879,61100.0
2005-01-04 11:30:00,62.67,62.68,62.4,62.42,95900.0,51.9796,51.9879,51.7557,51.7723,95900.0
2005-01-04 11:40:00,62.42,62.42,62.24,62.24,81300.0,51.7723,51.7723,51.623,51.623,81300.0
2005-01-04 11:50:00,62.24,62.25,62.1,62.12,30000.0,51.623,51.6313,51.5069,51.5234,30000.0
2005-01-04 12:00:00,62.13,62.14,62.03,62.08,18800.0,51.5317,51.54,51.4488,51.4903,18800.0
2005-01-04 12:10:00,62.08,62.09,61.65,61.67,121700.0,51.4903,51.4986,51.1336,51.1502,121700.0
2005-01-04 12:20:00,61.68,61.69,61.52,61.68,36400.0,51.1585,51.1668,51.0258,51.1585,36400.0
2005-01-04 12:30:00,61.68,61.91,61.68,61.9,20100.0,51.1585,51.3493,51.1585,51.341,20100.0
2005-01-04 12:40:00,61.91,62.12,61.88,62.12,10200.0,51.3493,51.5234,51.3244,51.5234,10200.0
2005-01-04 12:50:00,62.13,62.15,61.78,61.79,43400.0,51.5317,51.5483,51.2414,51.2497,43400.0
2005-01-04 13:00:00,61.75,61.79,61.66,61.72,40800.0,51.2166,51.2497,51.1419,51.1917,40800.0
2005-01-04 13:10:00,61.72,61.8,61.67,61.71,52100.0,51.1917,51.258,51.1502,51.1834,52100.0
2005-01-04 13:20:00,61.71,61.78,61.66,61.75,61800.0,51.1834,51.2414,51.1419,51.2166,61800.0
2005-01-04 13:30:00,61.78,61.78,61.34,61.36,61100.0,51.2414,51.2414,50.8765,50.8931,61100.0
2005-01-04 13:40:00,61.37,61.55,61.33,61.5,41300.0,50.9014,51.0507,50.8682,51.0092,41300.0
2005-01-04 13:50:00,61.5,61.58,61.49,61.52,29100.0,51.0092,51.0756,51.0009,51.0258,29100.0
2005-01-04 14:00:00,61.52,61.52,61.2,61.28,54100.0,51.0258,51.0258,50.7604,50.8267,54100.0
2005-01-04 14:10:00,61.27,61.28,60.85,60.92,84700.0,50.8184,50.8267,50.4701,50.5281,84700.0
2005-01-04 14:20:00,60.92,61.02,60.65,60.66,66100.0,50.5281,50.6111,50.3042,50.3125,66100.0
2005-01-04 14:30:00,60.65,60.68,60.32,60.33,86900.0,50.3042,50.3291,50.0305,50.0388,86900.0
2005-01-04 14:40:00,60.34,60.55,60.16,60.33,94500.0,50.0471,50.2213,49.8978,50.0388,94500.0
2005-01-04 14:50:00,60.33,60.67,60.33,60.61,92300.0,50.0388,50.3208,50.0388,50.271,92300.0
2005-01-04 15:00:00,60.61,60.85,60.61,60.77,91300.0,50.271,50.4701,50.271,50.4037,91300.0
2005-01-04 15:10:00,60.77,60.82,60.64,60.65,49400.0,50.4037,50.4452,50.2959,50.3042,49400.0
2005-01-04 15:20:00,60.66,60.66,60.46,60.55,67700.0,50.3125,50.3125,50.1466,50.2213,67700.0
2005-01-04 15:30:00,60.55,60.66,60.53,60.59,55900.0,50.2213,50.3125,50.2047,50.2544,55900.0
2005-01-04 15:40:00,60.57,60.71,60.5,60.53,91600.0,50.2378,50.354,50.1798,50.2047,91600.0
2005-01-04 15:50:00,60.51,60.75,60.51,60.71,86700.0,50.1881,50.3871,50.1881,50.354,86700.0
2005-01-05 09:30:00,60.84,61.8,60.84,61.53,121300.0,50.4618,51.258,50.4618,51.0341,121300.0
2005-01-05 09:40:00,61.6,61.65,61.09,61.25,163800.0,51.0921,51.1336,50.6691,50.8018,163800.0
2005-01-05 09:50:00,61.25,61.26,60.62,60.73,175200.0,50.8018,50.8101,50.2793,50.3706,175200.0
2005-01-05 10:00:00,60.7,61.5,60.7,61.36,85900.0,50.3457,51.0092,50.3457,50.8931,85900.0
2005-01-05 10:10:00,61.42,61.79,61.4,61.59,64800.0,50.9428,51.2497,50.9263,51.0838,64800.0
2005-01-05 10:20:00,61.59,61.59,61.19,61.19,74900.0,51.0838,51.0838,50.7521,50.7521,74900.0
2005-01-05 10:30:00,61.2,61.3,60.99,61.21,96700.0,50.7604,50.8433,50.5862,50.7687,96700.0
2005-01-05 10:40:00,61.2,61.33,61.11,61.19,90400.0,50.7604,50.8682,50.6857,50.7521,90400.0
2005-01-05 10:50:00,61.2,61.32,61.2,61.31,44000.0,50.7604,50.8599,50.7604,50.8516,44000.0
2005-01-05 11:00:00,61.31,61.9,61.29,61.72,66100.0,50.8516,51.341,50.835,51.1917,66100.0
2005-01-05 11:10:00,61.77,61.77,61.55,61.64,32000.0,51.2331,51.2331,51.0507,51.1253,32000.0
2005-01-05 11:20:00,61.65,61.65,61.44,61.45,33100.0,51.1336,51.1336,50.9594,50.9677,33100.0
2005-01-05 11:30:00,61.46,61.56,61.46,61.47,43700.0,50.976,51.059,50.976,50.9843,43700.0
2005-01-05 11:40:00,61.47,61.47,61.4,61.45,38900.0,50.9843,50.9843,50.9263,50.9677,38900.0
2005-01-05 11:50:00,61.45,61.46,61.25,61.4,48300.0,50.9677,50.976,50.8018,50.9263,48300.0
2005-01-05 12:00:00,61.4,61.41,61.2,61.21,78600.0,50.9263,50.9346,50.7604,50.7687,78600.0
2005-01-05 12:10:00,61.16,61.16,60.56,60.57,108500.0,50.7272,50.7272,50.2295,50.2378,108500.0
2005-01-05 12:20:00,60.57,60.68,60.4,60.4,65700.0,50.2378,50.3291,50.0968,50.0968,65700.0
2005-01-05 12:30:00,60.4,60.42,60.11,60.14,48500.0,50.0968,50.1134,49.8563,49.8812,48500.0
2005-01-05 12:40:00,60.12,60.27,60.02,60.11,61900.0,49.8646,49.989,49.7817,49.8563,61900.0
2005-01-05 12:50:00,60.12,60.2,60.05,60.07,38100.0,49.8646,49.931,49.8065,49.8231,38100.0
2005-01-05 13:00:00,60.07,60.34,60.07,60.33,45800.0,49.8231,50.0471,49.8231,50.0388,45800.0
2005-01-05 13:10:00,60.34,60.51,60.22,60.51,32400.0,50.0471,50.1881,49.9475,50.1881,32400.0
2005-01-05 13:20:00,60.51,60.8,60.51,60.75,62100.0,50.1881,50.4286,50.1881,50.3871,62100.0
2005-01-05 13:30:00,60.74,60.96,60.74,60.87,35300.0,50.3788,50.5613,50.3788,50.4867,35300.0
2005-01-05 13:40:00,60.86,60.86,60.73,60.79,24800.0,50.4784,50.4784,50.3706,50.4203,24800.0
2005-01-05 13:50:00,60.78,60.78,60.57,60.68,30900.0,50.412,50.412,50.2378,50.3291,30900.0
2005-01-05 14:00:00,60.62,60.62,60.47,60.62,42000.0,50.2793,50.2793,50.1549,50.2793,42000.0
2005-01-05 14:10:00,60.62,60.64,60.49,60.5,49700.0,50.2793,50.2959,50.1715,50.1798,49700.0
2005-01-05 14:20:00,60.5,60.59,60.44,60.55,36000.0,50.1798,50.2544,50.13,50.2213,36000.0
2005-01-05 14:30:00,60.55,60.6,60.5,60.52,28200.0,50.2213,50.2627,50.1798,50.1964,28200.0
2005-01-05 14:40:00,60.5,60.51,60.4,60.41,29500.0,50.1798,50.1881,50.0968,50.1051,29500.0
2005-01-05 14:50:00,60.41,60.41,60.08,60.12,101300.0,50.1051,50.1051,49.8314,49.8646,101300.0
2005-01-05 15:00:00,60.16,60.27,60.02,60.27,92700.0,49.8978,49.989,49.7817,49.989,92700.0
2005-01-05 15:10:00,60.28,60.52,60.27,60.43,47800.0,49.9973,50.1964,49.989,50.1217,47800.0
2005-01-05 15:20:00,60.43,60.48,60.37,60.38,56100.0,50.1217,50.1632,50.072,50.0803,56100.0
2005-01-05 15:30:00,60.37,60.39,60.27,60.33,44500.0,50.072,50.0885,49.989,50.0388,44500.0
2005-01-05 15:40:00,60.33,60.35,60.19,60.3,42100.0,50.0388,50.0554,49.9227,50.0139,42100.0
2005-01-05 15:50:00,60.3,60.45,60.3,60.33,98400.0,50.0139,50.1383,50.0139,50.0388,98400.0
2005-01-06 09:30:00,60.5,61.55,60.47,61.52,35900.0,50.1798,51.0507,50.1549,51.0258,35900.0
2005-01-06 09:40:00,61.51,61.58,61.07,61.07,38500.0,51.0175,51.0756,50.6526,50.6526,38500.0
2005-01-06 09:50:00,61.1,61.1,60.81,60.88,45900.0,50.6774,50.6774,50.4369,50.495,45900.0
2005-01-06 10:00:00,60.86,60.98,60.63,60.88,42500.0,50.4784,50.5779,50.2876,50.495,42500.0
2005-01-06 10:10:00,60.88,61.1,60.77,61.01,112100.0,50.495,50.6774,50.4037,50.6028,112100.0
2005-01-06 10:20:00,61.0,61.24,60.96,61.18,38700.0,50.5945,50.7936,50.5613,50.7438,38700.0
2005-01-06 10:30:00,61.18,61.18,61.0,61.14,44200.0,50.7438,50.7438,50.5945,50.7106,44200.0
2005-01-06 10:40:00,61.14,61.28,61.06,61.14,35800.0,50.7106,50.8267,50.6443,50.7106,35800.0
2005-01-06 10:50:00,61.14,61.4,61.11,61.28,27700.0,50.7106,50.9263,50.6857,50.8267,27700.0
2005-01-06 11:00:00,61.27,61.32,61.07,61.32,40300.0,50.8184,50.8599,50.6526,50.8599,40300.0
2005-01-06 11:10:00,61.3,61.45,61.17,61.37,25800.0,50.8433,50.9677,50.7355,50.9014,25800.0
2005-01-06 11:20:00,61.39,61.57,61.39,61.57,33000.0,50.918,51.0673,50.918,51.0673,33000.0
2005-01-06 11:30:00,61.57,61.71,61.43,61.53,34900.0,51.0673,51.1834,50.9511,51.0341,34900.0
2005-01-06 11:40:00,61.57,61.65,61.5,61.51,11800.0,51.0673,51.1336,51.0092,51.0175,11800.0
2005-01-06 11:50:00,61.51,61.54,61.44,61.46,21700.0,51.0175,51.0424,50.9594,50.976,21700.0
2005-01-06 12:00:00,61.47,61.62,61.46,61.59,12900.0,50.9843,51.1087,50.976,51.0838,12900.0
2005-01-06 12:10:00,61.58,61.78,61.55,61.72,27900.0,51.0756,51.2414,51.0507,51.1917,27900.0
2005-01-06 12:20:00,61.75,61.82,61.71,61.78,11000.0,51.2166,51.2746,51.1834,51.2414,11000.0
2005-01-06 12:30:00,61.77,61.77,61.7,61.71,5700.0,51.2331,51.2331,51.1751,51.1834,5700.0
2005-01-06 12:40:00,61.72,61.79,61.72,61.79,13000.0,51.1917,51.2497,51.1917,51.2497,13000.0
2005-01-06 12:50:00,61.79,61.79,61.55,61.57,16600.0,51.2497,51.2497,51.0507,51.0673,16600.0
2005-01-06 13:00:00,61.59,61.64,61.54,61.64,9500.0,51.0838,51.1253,51.0424,51.1253,9500.0
2005-01-06 13:10:00,61.64,61.7,61.55,61.55,10000.0,51.1253,51.1751,51.0507,51.0507,10000.0
2005-01-06 13:20:00,61.55,61.7,61.55,61.6,28700.0,51.0507,51.1751,51.0507,51.0921,28700.0
2005-01-06 13:30:00,61.56,61.62,61.53,61.59,10300.0,51.059,51.1087,51.0341,51.0838,10300.0
2005-01-06 13:40:00,61.58,61.78,61.58,61.77,15200.0,51.0756,51.2414,51.0756,51.2331,15200.0
2005-01-06 13:50:00,61.8,61.91,61.71,61.78,24200.0,51.258,51.3493,51.1834,51.2414,24200.0
2005-01-06 14:00:00,61.78,61.87,61.76,61.82,19800.0,51.2414,51.3161,51.2249,51.2746,19800.0
2005-01-06 14:10:00,61.81,61.82,61.73,61.79,15500.0,51.2663,51.2746,51.2,51.2497,15500.0
2005-01-06 14:20:00,61.79,61.85,61.74,61.75,24100.0,51.2497,51.2995,51.2083,51.2166,24100.0
2005-01-06 14:30:00,61.76,61.9,61.74,61.88,51400.0,51.2249,51.341,51.2083,51.3244,51400.0
2005-01-06 14:40:00,61.89,61.91,61.77,61.86,47300.0,51.3327,51.3493,51.2331,51.3078,47300.0
2005-01-06 14:50:00,61.85,61.95,61.8,61.81,38100.0,51.2995,51.3824,51.258,51.2663,38100.0
2005-01-06 15:00:00,61.81,61.9,61.76,61.81,40100.0,51.2663,51.341,51.2249,51.2663,40100.0
2005-01-06 15:10:00,61.79,61.95,61.74,61.9,44000.0,51.2497,51.3824,51.2083,51.341,44000.0
2005-01-06 15:20:00,61.9,61.93,61.85,61.87,42000.0,51.341,51.3659,51.2995,51.3161,42000.0
2005-01-06 15:30:00,61.9,61.9,61.76,61.78,48000.0,51.341,51.341,51.2249,51.2414,48000.0
2005-01-06 15:40:00,61.77,61.79,61.62,61.69,76800.0,51.2331,51.2497,51.1087,51.1668,76800.0
2005-01-06 15:50:00,61.69,61.82,61.68,61.82,51900.0,51.1668,51.2746,51.1585,51.2746,51900.0
2005-01-07 09:30:00,61.99,62.74,61.98,62.48,64600.0,51.4156,52.0377,51.4073,51.822,64600.0
2005-01-07 09:40:00,62.51,62.85,62.17,62.29,62300.0,51.8469,52.1289,51.5649,51.6644,62300.0
2005-01-07 09:50:00,62.29,62.29,61.98,62.0,60700.0,51.6644,51.6644,51.4073,51.4239,60700.0
2005-01-07 10:00:00,61.95,62.19,61.8,62.0,53600.0,51.3824,51.5815,51.258,51.4239,53600.0
2005-01-07 10:10:00,62.04,62.06,61.85,61.95,45000.0,51.4571,51.4737,51.2995,51.3824,45000.0
2005-01-07 10:20:00,62.0,62.0,61.82,61.86,22100.0,51.4239,51.4239,51.2746,51.3078,22100.0
2005-01-07 10:30:00,61.87,62.04,61.72,61.81,33600.0,51.3161,51.4571,51.1917,51.2663,33600.0
2005-01-07 10:40:00,61.72,61.93,61.67,61.87,39800.0,51.1917,51.3659,51.1502,51.3161,39800.0
2005-01-07 10:50:00,61.92,61.98,61.87,61.87,13600.0,51.3576,51.4073,51.3161,51.3161,13600.0
2005-01-07 11:00:00,61.87,61.91,61.5,61.58,45200.0,51.3161,51.3493,51.0092,51.0756,45200.0
2005-01-07 11:10:00,61.57,64.95,61.56,61.7,37400.0,51.0673,53.8707,51.059,51.1751,37400.0
2005-01-07 11:20:00,61.68,61.9,61.6,61.81,19100.0,51.1585,51.341,51.0921,51.2663,19100.0
2005-01-07 11:30:00,61.88,61.88,61.6,61.62,9700.0,51.3244,51.3244,51.0921,51.1087,9700.0
2005-01-07 11:40:00,61.61,61.63,61.47,61.55,24500.0,51.1004,51.117,50.9843,51.0507,24500.0
2005-01-07 11:50:00,61.51,61.65,61.5,61.57,26700.0,51.0175,51.1336,51.0092,51.0673,26700.0
2005-01-07 12:00:00,61.56,61.56,61.32,61.32,15500.0,51.059,51.059,50.8599,50.8599,15500.0
2005-01-07 12:10:00,61.32,61.32,61.11,61.14,25000.0,50.8599,50.8599,50.6857,50.7106,25000.0
2005-01-07 12:20:00,61.14,61.17,61.05,61.1,30500.0,50.7106,50.7355,50.636,50.6774,30500.0
2005-01-07 12:30:00,61.1,61.12,60.92,60.92,42500.0,50.6774,50.694,50.5281,50.5281,42500.0
2005-01-07 12:40:00,60.92,61.16,60.9,61.16,24400.0,50.5281,50.7272,50.5116,50.7272,24400.0
2005-01-07 12:50:00,61.12,61.12,60.91,61.12,17900.0,50.694,50.694,50.5198,50.694,17900.0
2005-01-07 13:00:00,61.08,61.17,61.0,61.0,17600.0,50.6608,50.7355,50.5945,50.5945,17600.0
2005-01-07 13:10:00,61.0,61.02,60.9,60.94,18100.0,50.5945,50.6111,50.5116,50.5447,18100.0
2005-01-07 13:20:00,60.94,61.0,60.8,60.89,22100.0,50.5447,50.5945,50.4286,50.5033,22100.0
2005-01-07 13:30:00,60.87,60.97,60.82,60.92,8200.0,50.4867,50.5696,50.4452,50.5281,8200.0
2005-01-07 13:40:00,60.92,60.98,60.85,60.85,8700.0,50.5281,50.5779,50.4701,50.4701,8700.0
2005-01-07 13:50:00,60.85,60.91,60.83,60.91,6400.0,50.4701,50.5198,50.4535,50.5198,6400.0
2005-01-07 14:00:00,60.91,60.92,60.89,60.9,5000.0,50.5198,50.5281,50.5033,50.5116,5000.0
2005-01-07 14:10:00,60.9,61.07,60.87,61.07,19000.0,50.5116,50.6526,50.4867,50.6526,19000.0
2005-01-07 14:20:00,61.07,61.12,60.91,60.98,20800.0,50.6526,50.694,50.5198,50.5779,20800.0
2005-01-07 14:30:00,60.98,61.1,60.93,61.04,21100.0,50.5779,50.6774,50.5364,50.6277,21100.0
2005-01-07 14:40:00,61.03,61.1,60.94,61.0,37300.0,50.6194,50.6774,50.5447,50.5945,37300.0
2005-01-07 14:50:00,61.02,61.2,61.02,61.2,10100.0,50.6111,50.7604,50.6111,50.7604,10100.0
2005-01-07 15:00:00,61.23,61.38,61.15,61.35,68000.0,50.7853,50.9097,50.7189,50.8848,68000.0
2005-01-07 15:10:00,61.34,61.48,61.34,61.46,92400.0,50.8765,50.9926,50.8765,50.976,92400.0
2005-01-07 15:20:00,61.45,61.57,61.44,61.5,39200.0,50.9677,51.0673,50.9594,51.0092,39200.0
2005-01-07 15:30:00,61.5,61.51,61.38,61.38,23800.0,51.0092,51.0175,50.9097,50.9097,23800.0
2005-01-07 15:40:00,61.39,61.4,61.34,61.36,49000.0,50.918,50.9263,50.8765,50.8931,49000.0
2005-01-07 15:50:00,61.36,61.51,61.35,61.43,56600.0,50.8931,51.0175,50.8848,50.9511,56600.0
2005-01-10 09:30:00,62.1,62.33,62.05,62.33,51100.0,51.5069,51.6976,51.4654,51.6976,51100.0
2005-01-10 09:40:00,62.33,62.52,62.2,62.39,79800.0,51.6976,51.8552,51.5898,51.7474,79800.0
2005-01-10 09:50:00,62.39,62.75,62.27,62.66,83500.0,51.7474,52.046,51.6479,51.9713,83500.0
2005-01-10 10:00:00,62.67,62.97,62.66,62.84,75200.0,51.9796,52.2284,51.9713,52.1206,75200.0
2005-01-10 10:10:00,62.85,63.15,62.85,63.06,68600.0,52.1289,52.3777,52.1289,52.3031,68600.0
2005-01-10 10:20:00,63.06,63.48,63.06,63.34,97000.0,52.3031,52.6514,52.3031,52.5353,97000.0
2005-01-10 10:30:00,63.36,63.49,63.25,63.29,51400.0,52.5519,52.6597,52.4607,52.4939,51400.0
2005-01-10 10:40:00,63.29,63.45,63.1,63.44,47300.0,52.4939,52.6266,52.3363,52.6183,47300.0
2005-01-10 10:50:00,63.49,63.7,63.4,63.44,48800.0,52.6597,52.8339,52.5851,52.6183,48800.0
2005-01-10 11:00:00,63.43,63.66,63.39,63.61,52000.0,52.61,52.8007,52.5768,52.7593,52000.0
2005-01-10 11:10:00,63.61,63.99,63.6,63.96,52100.0,52.7593,53.0745,52.751,53.0496,52100.0
2005-01-10 11:20:00,63.97,64.19,63.85,63.93,86500.0,53.0579,53.2403,52.9583,53.0247,86500.0
2005-01-10 11:30:00,63.94,64.15,63.83,64.07,37500.0,53.033,53.2072,52.9417,53.1408,37500.0
2005-01-10 11:40:00,64.06,64.14,63.82,63.83,43700.0,53.1325,53.1989,52.9335,52.9417,43700.0
2005-01-10 11:50:00,63.83,63.92,63.8,63.86,19500.0,52.9417,53.0164,52.9169,52.9666,19500.0
2005-01-10 12:00:00,63.95,64.01,63.83,63.92,30000.0,53.0413,53.091,52.9417,53.0164,30000.0
2005-01-10 12:10:00,63.89,64.11,63.86,63.91,28900.0,52.9915,53.174,52.9666,53.0081,28900.0
2005-01-10 12:20:00,63.91,63.93,63.73,63.79,38700.0,53.0081,53.0247,52.8588,52.9086,38700.0
2005-01-10 12:30:00,63.82,63.99,63.65,63.71,35900.0,52.9335,53.0745,52.7925,52.8422,35900.0
2005-01-10 12:40:00,63.71,63.79,63.57,63.72,32400.0,52.8422,52.9086,52.7261,52.8505,32400.0
2005-01-10 12:50:00,63.7,63.79,63.62,63.64,15600.0,52.8339,52.9086,52.7676,52.7842,15600.0
2005-01-10 13:00:00,63.6,63.76,63.6,63.65,18100.0,52.751,52.8837,52.751,52.7925,18100.0
2005-01-10 13:10:00,63.65,63.94,63.65,63.72,27000.0,52.7925,53.033,52.7925,52.8505,27000.0
2005-01-10 13:20:00,63.72,63.85,63.68,63.84,17500.0,52.8505,52.9583,52.8173,52.95,17500.0
2005-01-10 13:30:00,63.84,63.95,63.82,63.94,12500.0,52.95,53.0413,52.9335,53.033,12500.0
2005-01-10 13:40:00,63.96,64.16,63.96,64.13,24000.0,53.0496,53.2155,53.0496,53.1906,24000.0
2005-01-10 13:50:00,64.14,64.15,63.91,63.93,14900.0,53.1989,53.2072,53.0081,53.0247,14900.0
2005-01-10 14:00:00,63.93,64.07,63.9,64.06,24000.0,53.0247,53.1408,52.9998,53.1325,24000.0
2005-01-10 14:10:00,64.07,64.07,63.89,63.99,16100.0,53.1408,53.1408,52.9915,53.0745,16100.0
2005-01-10 14:20:00,63.95,63.96,63.85,63.94,15000.0,53.0413,53.0496,52.9583,53.033,15000.0
2005-01-10 14:30:00,63.9,64.02,63.86,63.96,16900.0,52.9998,53.0993,52.9666,53.0496,16900.0
2005-01-10 14:40:00,63.95,63.95,63.82,63.82,20500.0,53.0413,53.0413,52.9335,52.9335,20500.0
2005-01-10 14:50:00,63.84,63.91,63.78,63.85,30000.0,52.95,53.0081,52.9003,52.9583,30000.0
2005-01-10 15:00:00,63.85,64.0,63.85,63.96,31100.0,52.9583,53.0827,52.9583,53.0496,31100.0
2005-01-10 15:10:00,63.97,64.06,63.75,63.81,37100.0,53.0579,53.1325,52.8754,52.9252,37100.0
2005-01-10 15:20:00,63.81,63.92,63.65,63.72,61900.0,52.9252,53.0164,52.7925,52.8505,61900.0
2005-01-10 15:30:00,63.68,63.72,63.28,63.28,76000.0,52.8173,52.8505,52.4856,52.4856,76000.0
2005-01-10 15:40:00,63.28,63.4,63.22,63.35,72200.0,52.4856,52.5851,52.4358,52.5436,72200.0
2005-01-10 15:50:00,63.35,63.51,63.29,63.51,64100.0,52.5436,52.6763,52.4939,52.6763,64100.0
2005-01-11 09:30:00,63.41,63.61,63.15,63.61,85600.0,52.5934,52.7593,52.3777,52.7593,85600.0
2005-01-11 09:40:00,63.75,64.04,63.23,63.3,68000.0,52.8754,53.1159,52.4441,52.5022,68000.0
2005-01-11 09:50:00,63.33,63.36,62.95,63.15,48300.0,52.527,52.5519,52.2119,52.3777,48300.0
2005-01-11 10:00:00,63.2,63.21,62.69,62.87,65200.0,52.4192,52.4275,51.9962,52.1455,65200.0
2005-01-11 10:10:00,62.87,63.02,62.73,62.94,63900.0,52.1455,52.2699,52.0294,52.2036,63900.0
2005-01-11 10:20:00,62.92,63.12,62.91,63.05,32900.0,52.187,52.3529,52.1787,52.2948,32900.0
2005-01-11 10:30:00,63.05,63.08,62.8,62.95,32800.0,52.2948,52.3197,52.0874,52.2119,32800.0
2005-01-11 10:40:00,62.97,63.13,62.97,63.13,24600.0,52.2284,52.3612,52.2284,52.3612,24600.0
2005-01-11 10:50:00,63.09,63.52,63.07,63.52,21400.0,52.328,52.6846,52.3114,52.6846,21400.0
2005-01-11 11:00:00,63.52,63.63,63.35,63.47,42600.0,52.6846,52.7759,52.5436,52.6432,42600.0
2005-01-11 11:10:00,63.45,63.65,63.4,63.51,89500.0,52.6266,52.7925,52.5851,52.6763,89500.0
2005-01-11 11:20:00,63.53,63.59,63.4,63.46,17300.0,52.6929,52.7427,52.5851,52.6349,17300.0
2005-01-11 11:30:00,63.43,63.56,63.42,63.47,24000.0,52.61,52.7178,52.6017,52.6432,24000.0
2005-01-11 11:40:00,63.5,63.53,63.37,63.47,19500.0,52.668,52.6929,52.5602,52.6432,19500.0
2005-01-11 11:50:00,63.47,63.54,63.37,63.51,15600.0,52.6432,52.7012,52.5602,52.6763,15600.0
2005-01-11 12:00:00,63.5,63.51,63.32,63.33,11000.0,52.668,52.6763,52.5187,52.527,11000.0
2005-01-11 12:10:00,63.26,63.26,63.08,63.25,14800.0,52.469,52.469,52.3197,52.4607,14800.0
2005-01-11 12:20:00,63.26,63.38,63.22,63.38,16000.0,52.469,52.5685,52.4358,52.5685,16000.0
2005-01-11 12:30:00,63.32,63.44,63.32,63.4,10900.0,52.5187,52.6183,52.5187,52.5851,10900.0
2005-01-11 12:40:00,63.4,63.43,63.32,63.35,13000.0,52.5851,52.61,52.5187,52.5436,13000.0
2005-01-11 12:50:00,63.35,63.44,63.34,63.36,11100.0,52.5436,52.6183,52.5353,52.5519,11100.0
2005-01-11 13:00:00,63.36,63.36,63.25,63.27,21500.0,52.5519,52.5519,52.4607,52.4773,21500.0
2005-01-11 13:10:00,63.25,63.27,63.17,63.27,24100.0,52.4607,52.4773,52.3943,52.4773,24100.0
2005-01-11 13:20:00,63.24,63.32,63.2,63.21,22800.0,52.4524,52.5187,52.4192,52.4275,22800.0
2005-01-11 13:30:00,63.23,63.24,63.12,63.14,10700.0,52.4441,52.4524,52.3529,52.3694,10700.0
2005-01-11 13:40:00,63.14,63.14,63.0,63.05,40600.0,52.3694,52.3694,52.2533,52.2948,40600.0
2005-01-11 13:50:00,63.04,63.18,63.04,63.14,32300.0,52.2865,52.4026,52.2865,52.3694,32300.0
2005-01-11 14:00:00,63.13,63.32,63.13,63.29,16800.0,52.3612,52.5187,52.3612,52.4939,16800.0
2005-01-11 14:10:00,63.33,63.33,63.18,63.29,57600.0,52.527,52.527,52.4026,52.4939,57600.0
2005-01-11 14:20:00,63.29,63.29,63.24,63.24,6000.0,52.4939,52.4939,52.4524,52.4524,6000.0
2005-01-11 14:30:00,63.24,63.26,63.15,63.2,17100.0,52.4524,52.469,52.3777,52.4192,17100.0
2005-01-11 14:40:00,63.2,63.29,63.2,63.28,13700.0,52.4192,52.4939,52.4192,52.4856,13700.0
2005-01-11 14:50:00,63.28,63.35,63.24,63.28,26400.0,52.4856,52.5436,52.4524,52.4856,26400.0
2005-01-11 15:00:00,63.27,63.27,63.11,63.21,23900.0,52.4773,52.4773,52.3446,52.4275,23900.0
2005-01-11 15:10:00,63.23,63.28,63.23,63.26,9100.0,52.4441,52.4856,52.4441,52.469,9100.0
2005-01-11 15:20:00,63.26,63.27,63.22,63.24,13700.0,52.469,52.4773,52.4358,52.4524,13700.0
2005-01-11 15:30:00,63.23,63.24,63.17,63.21,37600.0,52.4441,52.4524,52.3943,52.4275,37600.0
2005-01-11 15:40:00,63.21,63.21,63.04,63.04,48300.0,52.4275,52.4275,52.2865,52.2865,48300.0
2005-01-11 15:50:00,63.03,63.13,63.0,63.03,63200.0,52.2782,52.3612,52.2533,52.2782,63200.0
2005-01-12 09:30:00,62.12,62.36,61.8,62.13,78600.0,51.5234,51.7225,51.258,51.5317,78600.0
2005-01-12 09:40:00,62.3,62.3,61.71,61.74,113700.0,51.6727,51.6727,51.1834,51.2083,113700.0
2005-01-12 09:50:00,61.74,61.74,61.4,61.51,116800.0,51.2083,51.2083,50.9263,51.0175,116800.0
2005-01-12 10:00:00,61.52,61.73,61.4,61.46,128500.0,51.0258,51.2,50.9263,50.976,128500.0
2005-01-12 10:10:00,61.47,61.54,61.4,61.4,84600.0,50.9843,51.0424,50.9263,50.9263,84600.0
2005-01-12 10:20:00,61.4,61.42,61.2,61.38,157900.0,50.9263,50.9428,50.7604,50.9097,157900.0
2005-01-12 10:30:00,61.36,61.5,61.28,61.31,49600.0,50.8931,51.0092,50.8267,50.8516,49600.0
2005-01-12 10:40:00,61.29,61.49,61.25,61.46,37500.0,50.835,51.0009,50.8018,50.976,37500.0
2005-01-12 10:50:00,61.5,61.6,61.34,61.46,50200.0,51.0092,51.0921,50.8765,50.976,50200.0
2005-01-12 11:00:00,61.47,61.65,61.41,61.5,45800.0,50.9843,51.1336,50.9346,51.0092,45800.0
2005-01-12 11:10:00,61.5,61.55,61.43,61.53,28400.0,51.0092,51.0507,50.9511,51.0341,28400.0
2005-01-12 11:20:00,61.53,61.74,61.52,61.7,53300.0,51.0341,51.2083,51.0258,51.1751,53300.0
2005-01-12 11:30:00,61.73,61.9,61.7,61.9,60900.0,51.2,51.341,51.1751,51.341,60900.0
2005-01-12 11:40:00,61.88,61.88,61.71,61.82,30900.0,51.3244,51.3244,51.1834,51.2746,30900.0
2005-01-12 11:50:00,61.81,61.86,61.72,61.8,18000.0,51.2663,51.3078,51.1917,51.258,18000.0
2005-01-12 12:00:00,61.81,61.84,61.73,61.8,28400.0,51.2663,51.2912,51.2,51.258,28400.0
2005-01-12 12:10:00,61.78,61.92,61.7,61.8,31300.0,51.2414,51.3576,51.1751,51.258,31300.0
2005-01-12 12:20:00,61.8,62.15,61.8,62.15,58900.0,51.258,51.5483,51.258,51.5483,58900.0
2005-01-12 12:30:00,62.16,62.19,62.01,62.12,32800.0,51.5566,51.5815,51.4322,51.5234,32800.0
2005-01-12 12:40:00,62.12,62.25,62.07,62.19,28900.0,51.5234,51.6313,51.482,51.5815,28900.0
2005-01-12 12:50:00,62.19,62.2,61.98,62.02,73800.0,51.5815,51.5898,51.4073,51.4405,73800.0
2005-01-12 13:00:00,62.01,62.08,61.96,62.0,29100.0,51.4322,51.4903,51.3907,51.4239,29100.0
2005-01-12 13:10:00,62.0,62.08,61.99,62.06,21300.0,51.4239,51.4903,51.4156,51.4737,21300.0
2005-01-12 13:20:00,62.07,62.1,62.05,62.06,18200.0,51.482,51.5069,51.4654,51.4737,18200.0
2005-01-12 13:30:00,62.04,62.1,61.98,62.1,40900.0,51.4571,51.5069,51.4073,51.5069,40900.0
2005-01-12 13:40:00,62.1,62.17,62.03,62.04,49200.0,51.5069,51.5649,51.4488,51.4571,49200.0
2005-01-12 13:50:00,62.04,62.1,62.01,62.08,22600.0,51.4571,51.5069,51.4322,51.4903,22600.0
2005-01-12 14:00:00,62.08,62.1,62.0,62.1,51200.0,51.4903,51.5069,51.4239,51.5069,51200.0
2005-01-12 14:10:00,62.1,62.21,62.03,62.21,34900.0,51.5069,51.5981,51.4488,51.5981,34900.0
2005-01-12 14:20:00,62.22,62.22,62.08,62.17,18800.0,51.6064,51.6064,51.4903,51.5649,18800.0
2005-01-12 14:30:00,62.13,62.21,62.12,62.15,14200.0,51.5317,51.5981,51.5234,51.5483,14200.0
2005-01-12 14:40:00,62.12,62.17,62.06,62.16,16100.0,51.5234,51.5649,51.4737,51.5566,16100.0
2005-01-12 14:50:00,62.17,62.23,62.13,62.22,22400.0,51.5649,51.6147,51.5317,51.6064,22400.0
2005-01-12 15:00:00,62.21,62.28,62.2,62.23,25700.0,51.5981,51.6561,51.5898,51.6147,25700.0
2005-01-12 15:10:00,62.23,62.27,62.16,62.22,28500.0,51.6147,51.6479,51.5566,51.6064,28500.0
2005-01-12 15:20:00,62.22,62.46,62.21,62.42,28700.0,51.6064,51.8054,51.5981,51.7723,28700.0
2005-01-12 15:30:00,62.42,62.63,62.37,62.63,59100.0,51.7723,51.9464,51.7308,51.9464,59100.0
2005-01-12 15:40:00,62.63,62.7,62.46,62.54,43500.0,51.9464,52.0045,51.8054,51.8718,43500.0
2005-01-12 15:50:00,62.54,62.66,62.53,62.6,45900.0,51.8718,51.9713,51.8635,51.9216,45900.0
2005-01-13 09:30:00,63.0,63.79,62.98,63.69,85000.0,52.2533,52.9086,52.2367,52.8256,85000.0
2005-01-13 09:40:00,63.7,63.7,62.85,63.05,64000.0,52.8339,52.8339,52.1289,52.2948,64000.0
2005-01-13 09:50:00,63.06,63.48,63.06,63.22,41000.0,52.3031,52.6514,52.3031,52.4358,41000.0
2005-01-13 10:00:00,63.22,63.52,63.18,63.39,46200.0,52.4358,52.6846,52.4026,52.5768,46200.0
2005-01-13 10:10:00,63.4,63.7,63.4,63.53,30400.0,52.5851,52.8339,52.5851,52.6929,30400.0
2005-01-13 10:20:00,63.56,63.99,63.52,63.98,23500.0,52.7178,53.0745,52.6846,53.0662,23500.0
2005-01-13 10:30:00,63.91,64.03,63.73,63.92,41600.0,53.0081,53.1076,52.8588,53.0164,41600.0
2005-01-13 10:40:00,63.95,64.5,63.93,64.08,76300.0,53.0413,53.4975,53.0247,53.1491,76300.0
2005-01-13 10:50:00,64.08,64.29,64.08,64.16,37300.0,53.1491,53.3233,53.1491,53.2155,37300.0
2005-01-13 11:00:00,64.2,64.33,64.2,64.27,25200.0,53.2486,53.3565,53.2486,53.3067,25200.0
2005-01-13 11:10:00,64.26,64.44,64.26,64.39,37500.0,53.2984,53.4477,53.2984,53.4062,37500.0
2005-01-13 11:20:00,64.33,64.4,64.23,64.29,17200.0,53.3565,53.4145,53.2735,53.3233,17200.0
2005-01-13 11:30:00,64.28,64.29,64.01,64.07,41900.0,53.315,53.3233,53.091,53.1408,41900.0
2005-01-13 11:40:00,64.05,64.05,63.77,63.9,51800.0,53.1242,53.1242,52.892,52.9998,51800.0
2005-01-13 11:50:00,63.9,64.04,63.87,63.98,14500.0,52.9998,53.1159,52.9749,53.0662,14500.0
2005-01-13 12:00:00,63.98,64.0,63.89,63.96,12100.0,53.0662,53.0827,52.9915,53.0496,12100.0
2005-01-13 12:10:00,63.98,64.08,63.93,64.0,16600.0,53.0662,53.1491,53.0247,53.0827,16600.0
2005-01-13 12:20:00,64.0,64.22,64.0,64.22,21300.0,53.0827,53.2652,53.0827,53.2652,21300.0
2005-01-13 12:30:00,64.12,64.3,64.11,64.15,14400.0,53.1823,53.3316,53.174,53.2072,14400.0
2005-01-13 12:40:00,64.14,64.26,64.0,64.09,22700.0,53.1989,53.2984,53.0827,53.1574,22700.0
2005-01-13 12:50:00,64.08,64.4,64.05,64.4,20500.0,53.1491,53.4145,53.1242,53.4145,20500.0
2005-01-13 13:00:00,64.35,64.49,64.34,64.44,17800.0,53.373,53.4892,53.3647,53.4477,17800.0
2005-01-13 13:10:00,64.45,64.48,64.42,64.42,8800.0,53.456,53.4809,53.4311,53.4311,8800.0
2005-01-13 13:20:00,64.44,64.46,64.26,64.31,12700.0,53.4477,53.4643,53.2984,53.3399,12700.0
2005-01-13 13:30:00,64.33,64.42,64.29,64.42,10000.0,53.3565,53.4311,53.3233,53.4311,10000.0
2005-01-13 13:40:00,64.44,64.6,64.4,64.6,27500.0,53.4477,53.5804,53.4145,53.5804,27500.0
2005-01-13 13:50:00,64.64,64.89,64.64,64.73,35100.0,53.6136,53.8209,53.6136,53.6882,35100.0
2005-01-13 14:00:00,64.74,64.74,64.64,64.68,12900.0,53.6965,53.6965,53.6136,53.6468,12900.0
2005-01-13 14:10:00,64.73,64.9,64.72,64.89,56300.0,53.6882,53.8292,53.6799,53.8209,56300.0
2005-01-13 14:20:00,64.9,64.99,64.85,64.96,47500.0,53.8292,53.9039,53.7878,53.879,47500.0
2005-01-13 14:30:00,64.99,65.4,64.99,65.34,98900.0,53.9039,54.2439,53.9039,54.1942,98900.0
2005-01-13 14:40:00,65.33,65.33,64.97,65.04,66200.0,54.1859,54.1859,53.8873,53.9453,66200.0
2005-01-13 14:50:00,65.06,65.2,64.93,65.15,34200.0,53.9619,54.078,53.8541,54.0366,34200.0
2005-01-13 15:00:00,65.13,65.2,64.93,64.94,44200.0,54.02,54.078,53.8541,53.8624,44200.0
2005-01-13 15:10:00,64.94,64.94,64.64,64.64,32000.0,53.8624,53.8624,53.6136,53.6136,32000.0
2005-01-13 15:20:00,64.65,64.71,64.4,64.41,60100.0,53.6219,53.6716,53.4145,53.4228,60100.0
2005-01-13 15:30:00,64.41,64.41,64.15,64.18,75800.0,53.4228,53.4228,53.2072,53.232,75800.0
2005-01-13 15:40:00,64.17,64.17,63.92,63.99,95100.0,53.2237,53.2237,53.0164,53.0745,95100.0
2005-01-13 15:50:00,63.99,64.24,63.92,64.21,80000.0,53.0745,53.2818,53.0164,53.2569,80000.0
2005-01-14 09:30:00,64.23,64.4,63.64,63.81,72700.0,53.2735,53.4145,52.7842,52.9252,72700.0
2005-01-14 09:40:00,63.79,63.96,63.56,63.56,58400.0,52.9086,53.0496,52.7178,52.7178,58400.0
2005-01-14 09:50:00,63.56,63.8,63.42,63.77,47700.0,52.7178,52.9169,52.6017,52.892,47700.0
2005-01-14 10:00:00,63.79,64.0,63.59,63.65,30600.0,52.9086,53.0827,52.7427,52.7925,30600.0
2005-01-14 10:10:00,63.65,63.95,63.65,63.83,23600.0,52.7925,53.0413,52.7925,52.9417,23600.0
2005-01-14 10:20:00,63.83,64.05,63.75,64.05,28400.0,52.9417,53.1242,52.8754,53.1242,28400.0
2005-01-14 10:30:00,64.05,64.08,63.78,64.07,20800.0,53.1242,53.1491,52.9003,53.1408,20800.0
2005-01-14 10:40:00,64.08,64.49,64.08,64.46,32300.0,53.1491,53.4892,53.1491,53.4643,32300.0
2005-01-14 10:50:00,64.44,64.8,64.37,64.64,38700.0,53.4477,53.7463,53.3896,53.6136,38700.0
2005-01-14 11:00:00,64.66,64.92,64.44,64.91,34400.0,53.6302,53.8458,53.4477,53.8375,34400.0
2005-01-14 11:10:00,64.94,65.24,64.84,65.13,53700.0,53.8624,54.1112,53.7795,54.02,53700.0
2005-01-14 11:20:00,65.12,65.32,65.11,65.32,45500.0,54.0117,54.1776,54.0034,54.1776,45500.0
2005-01-14 11:30:00,65.32,65.51,65.25,65.26,56000.0,54.1776,54.3352,54.1195,54.1278,56000.0
2005-01-14 11:40:00,65.26,65.29,65.07,65.23,38400.0,54.1278,54.1527,53.9702,54.1029,38400.0
2005-01-14 11:50:00,65.28,65.49,65.25,65.42,26600.0,54.1444,54.3186,54.1195,54.2605,26600.0
2005-01-14 12:00:00,65.38,65.45,65.28,65.37,28800.0,54.2273,54.2854,54.1444,54.219,28800.0
2005-01-14 12:10:00,65.4,65.84,65.35,65.77,54800.0,54.2439,54.6089,54.2025,54.5508,54800.0
2005-01-14 12:20:00,65.76,66.12,65.73,65.94,74400.0,54.5425,54.8411,54.5176,54.6918,74400.0
2005-01-14 12:30:00,65.94,66.11,65.94,66.05,45800.0,54.6918,54.8328,54.6918,54.7831,45800.0
2005-01-14 12:40:00,66.05,66.07,65.71,65.81,26900.0,54.7831,54.7996,54.5011,54.584,26900.0
2005-01-14 12:50:00,65.82,65.84,65.52,65.55,46800.0,54.5923,54.6089,54.3435,54.3683,46800.0
2005-01-14 13:00:00,65.54,65.58,65.4,65.48,63700.0,54.3601,54.3932,54.2439,54.3103,63700.0
2005-01-14 13:10:00,65.46,65.47,65.29,65.35,46100.0,54.2937,54.302,54.1527,54.2025,46100.0
2005-01-14 13:20:00,65.32,65.5,65.24,65.49,68600.0,54.1776,54.3269,54.1112,54.3186,68600.0
2005-01-14 13:30:00,65.49,65.49,65.31,65.38,24500.0,54.3186,54.3186,54.1693,54.2273,24500.0
2005-01-14 13:40:00,65.37,65.44,65.34,65.38,23600.0,54.219,54.2771,54.1942,54.2273,23600.0
2005-01-14 13:50:00,65.38,65.4,65.25,65.4,60200.0,54.2273,54.2439,54.1195,54.2439,60200.0
2005-01-14 14:00:00,65.4,65.4,65.23,65.28,14500.0,54.2439,54.2439,54.1029,54.1444,14500.0
2005-01-14 14:10:00,65.26,65.37,65.12,65.26,37600.0,54.1278,54.219,54.0117,54.1278,37600.0
2005-01-14 14:20:00,65.24,65.39,65.21,65.28,20700.0,54.1112,54.2356,54.0863,54.1444,20700.0
2005-01-14 14:30:00,65.29,65.45,65.29,65.45,14000.0,54.1527,54.2854,54.1527,54.2854,14000.0
2005-01-14 14:40:00,65.47,65.63,65.47,65.6,13200.0,54.302,54.4347,54.302,54.4098,13200.0
2005-01-14 14:50:00,65.59,65.78,65.55,65.71,27800.0,54.4015,54.5591,54.3683,54.5011,27800.0
2005-01-14 15:00:00,65.73,65.73,65.58,65.72,29400.0,54.5176,54.5176,54.3932,54.5093,29400.0
2005-01-14 15:10:00,65.73,65.82,65.68,65.77,16400.0,54.5176,54.5923,54.4762,54.5508,16400.0
2005-01-14 15:20:00,65.78,65.81,65.65,65.66,30900.0,54.5591,54.584,54.4513,54.4596,30900.0
2005-01-14 15:30:00,65.66,65.68,65.56,65.66,48700.0,54.4596,54.4762,54.3766,54.4596,48700.0
2005-01-14 15:40:00,65.66,65.75,65.59,65.75,48700.0,54.4596,54.5342,54.4015,54.5342,48700.0
2005-01-14 15:50:00,65.75,65.85,65.64,65.8,81400.0,54.5342,54.6172,54.443,54.5757,81400.0
2005-01-18 09:30:00,65.74,65.77,65.34,65.53,50100.0,54.5259,54.5508,54.1942,54.3518,50100.0
2005-01-18 09:40:00,65.53,65.8,65.38,65.38,34900.0,54.3518,54.5757,54.2273,54.2273,34900.0
2005-01-18 09:50:00,65.48,65.75,65.4,65.49,35400.0,54.3103,54.5342,54.2439,54.3186,35400.0
2005-01-18 10:00:00,65.49,65.77,65.27,65.28,37300.0,54.3186,54.5508,54.1361,54.1444,37300.0
2005-01-18 10:10:00,65.28,65.55,65.21,65.28,25000.0,54.1444,54.3683,54.0863,54.1444,25000.0
2005-01-18 10:20:00,65.28,65.72,65.26,65.61,24100.0,54.1444,54.5093,54.1278,54.4181,24100.0
2005-01-18 10:30:00,65.67,65.87,65.65,65.66,27900.0,54.4679,54.6338,54.4513,54.4596,27900.0
2005-01-18 10:40:00,65.65,65.85,65.62,65.72,18000.0,54.4513,54.6172,54.4264,54.5093,18000.0
2005-01-18 10:50:00,65.71,65.85,65.6,65.74,23900.0,54.5011,54.6172,54.4098,54.5259,23900.0
2005-01-18 11:00:00,65.76,65.84,65.73,65.78,14700.0,54.5425,54.6089,54.5176,54.5591,14700.0
2005-01-18 11:10:00,65.77,65.82,65.7,65.72,9200.0,54.5508,54.5923,54.4928,54.5093,9200.0
2005-01-18 11:20:00,65.7,65.77,65.68,65.73,6500.0,54.4928,54.5508,54.4762,54.5176,6500.0
2005-01-18 11:30:00,65.76,66.03,65.73,66.03,16800.0,54.5425,54.7665,54.5176,54.7665,16800.0
2005-01-18 11:40:00,66.02,66.27,66.02,66.23,25000.0,54.7582,54.9655,54.7582,54.9323,25000.0
2005-01-18 11:50:00,66.24,66.38,66.19,66.29,23200.0,54.9406,55.0568,54.8992,54.9821,23200.0
2005-01-18 12:00:00,66.31,66.36,66.28,66.36,22000.0,54.9987,55.0402,54.9738,55.0402,22000.0
2005-01-18 12:10:00,66.36,66.57,66.33,66.53,27300.0,55.0402,55.2144,55.0153,55.1812,27300.0
2005-01-18 12:20:00,66.54,66.6,66.41,66.43,24500.0,55.1895,55.2392,55.0816,55.0982,24500.0
2005-01-18 12:30:00,66.46,66.5,66.41,66.45,16700.0,55.1231,55.1563,55.0816,55.1148,16700.0
2005-01-18 12:40:00,66.43,66.43,66.33,66.38,11700.0,55.0982,55.0982,55.0153,55.0568,11700.0
2005-01-18 12:50:00,66.38,66.42,66.36,66.4,11000.0,55.0568,55.0899,55.0402,55.0733,11000.0
2005-01-18 13:00:00,66.41,66.42,66.31,66.36,98500.0,55.0816,55.0899,54.9987,55.0402,98500.0
2005-01-18 13:10:00,66.35,66.35,66.21,66.24,15600.0,55.0319,55.0319,54.9158,54.9406,15600.0
2005-01-18 13:20:00,66.27,66.31,66.27,66.3,7400.0,54.9655,54.9987,54.9655,54.9904,7400.0
2005-01-18 13:30:00,66.31,66.32,66.23,66.26,9900.0,54.9987,55.007,54.9323,54.9572,9900.0
2005-01-18 13:40:00,66.24,66.41,66.24,66.41,19200.0,54.9406,55.0816,54.9406,55.0816,19200.0
2005-01-18 13:50:00,66.41,66.5,66.38,66.45,20700.0,55.0816,55.1563,55.0568,55.1148,20700.0
2005-01-18 14:00:00,66.47,66.54,66.44,66.48,40000.0,55.1314,55.1895,55.1065,55.1397,40000.0
2005-01-18 14:10:00,66.49,66.59,66.35,66.37,21900.0,55.148,55.2309,55.0319,55.0485,21900.0
2005-01-18 14:20:00,66.37,66.5,66.36,66.41,19100.0,55.0485,55.1563,55.0402,55.0816,19100.0
2005-01-18 14:30:00,66.46,66.47,66.16,66.16,16900.0,55.1231,55.1314,54.8743,54.8743,16900.0
2005-01-18 14:40:00,66.16,66.24,65.93,65.94,50400.0,54.8743,54.9406,54.6835,54.6918,50400.0
2005-01-18 14:50:00,65.94,66.0,65.77,65.92,57200.0,54.6918,54.7416,54.5508,54.6752,57200.0
2005-01-18 15:00:00,65.92,66.14,65.89,65.94,41200.0,54.6752,54.8577,54.6503,54.6918,41200.0
2005-01-18 15:10:00,65.95,65.98,65.81,65.88,36600.0,54.7001,54.725,54.584,54.6421,36600.0
2005-01-18 15:20:00,65.89,65.95,65.81,65.81,32000.0,54.6503,54.7001,54.584,54.584,32000.0
2005-01-18 15:30:00,65.82,65.94,65.74,65.83,94300.0,54.5923,54.6918,54.5259,54.6006,94300.0
2005-01-18 15:40:00,65.79,65.94,65.79,65.93,67600.0,54.5674,54.6918,54.5674,54.6835,67600.0
2005-01-18 15:50:00,65.93,66.11,65.9,66.11,44700.0,54.6835,54.8328,54.6586,54.8328,44700.0
2005-01-19 09:30:00,66.9,67.29,66.72,67.12,99900.0,55.4881,55.8115,55.3388,55.6705,99900.0
2005-01-19 09:40:00,67.09,67.5,66.95,67.25,85400.0,55.6456,55.9857,55.5295,55.7784,85400.0
2005-01-19 09:50:00,67.22,67.4,66.9,66.99,63600.0,55.7535,55.9028,55.4881,55.5627,63600.0
2005-01-19 10:00:00,66.99,67.25,66.94,66.97,52800.0,55.5627,55.7784,55.5212,55.5461,52800.0
2005-01-19 10:10:00,66.95,67.07,66.89,67.05,99300.0,55.5295,55.6291,55.4798,55.6125,99300.0
2005-01-19 10:20:00,67.07,67.3,67.01,67.24,75400.0,55.6291,55.8198,55.5793,55.7701,75400.0
2005-01-19 10:30:00,67.25,67.25,67.09,67.18,45200.0,55.7784,55.7784,55.6456,55.7203,45200.0
2005-01-19 10:40:00,67.19,67.36,67.18,67.21,36700.0,55.7286,55.8696,55.7203,55.7452,36700.0
2005-01-19 10:50:00,67.25,67.25,67.08,67.12,40300.0,55.7784,55.7784,55.6374,55.6705,40300.0
2005-01-19 11:00:00,67.08,67.16,66.97,67.03,29000.0,55.6374,55.7037,55.5461,55.5959,29000.0
2005-01-19 11:10:00,67.02,67.02,66.74,66.84,66000.0,55.5876,55.5876,55.3554,55.4383,66000.0
2005-01-19 11:20:00,66.84,66.92,66.75,66.85,71700.0,55.4383,55.5046,55.3636,55.4466,71700.0
2005-01-19 11:30:00,66.85,66.97,66.85,66.88,23300.0,55.4466,55.5461,55.4466,55.4715,23300.0
2005-01-19 11:40:00,66.88,66.88,66.75,66.76,26000.0,55.4715,55.4715,55.3636,55.3719,26000.0
2005-01-19 11:50:00,66.76,66.82,66.76,66.79,35600.0,55.3719,55.4217,55.3719,55.3968,35600.0
2005-01-19 12:00:00,66.8,66.8,66.59,66.68,30200.0,55.4051,55.4051,55.2309,55.3056,30200.0
2005-01-19 12:10:00,66.69,66.69,66.57,66.62,15200.0,55.3139,55.3139,55.2144,55.2558,15200.0
2005-01-19 12:20:00,66.62,66.63,66.54,66.54,19400.0,55.2558,55.2641,55.1895,55.1895,19400.0
2005-01-19 12:30:00,66.54,66.56,66.45,66.56,20600.0,55.1895,55.2061,55.1148,55.2061,20600.0
2005-01-19 12:40:00,66.59,66.59,66.45,66.53,46300.0,55.2309,55.2309,55.1148,55.1812,46300.0
2005-01-19 12:50:00,66.53,66.54,66.3,66.3,27100.0,55.1812,55.1895,54.9904,54.9904,27100.0
2005-01-19 13:00:00,66.3,66.3,65.86,65.9,86000.0,54.9904,54.9904,54.6255,54.6586,86000.0
2005-01-19 13:10:00,65.89,66.05,65.87,66.0,51200.0,54.6503,54.7831,54.6338,54.7416,51200.0
2005-01-19 13:20:00,65.97,66.19,65.93,66.15,52800.0,54.7167,54.8992,54.6835,54.866,52800.0
2005-01-19 13:30:00,66.15,66.29,66.11,66.18,57000.0,54.866,54.9821,54.8328,54.8909,57000.0
2005-01-19 13:40:00,66.18,66.34,66.12,66.25,19700.0,54.8909,55.0236,54.8411,54.9489,19700.0
2005-01-19 13:50:00,66.25,66.25,65.83,65.9,39000.0,54.9489,54.9489,54.6006,54.6586,39000.0
2005-01-19 14:00:00,65.9,66.13,65.9,65.93,31500.0,54.6586,54.8494,54.6586,54.6835,31500.0
2005-01-19 14:10:00,65.93,66.1,65.93,66.1,16000.0,54.6835,54.8245,54.6835,54.8245,16000.0
2005-01-19 14:20:00,66.11,66.42,66.11,66.4,21600.0,54.8328,55.0899,54.8328,55.0733,21600.0
2005-01-19 14:30:00,66.41,66.51,66.28,66.4,33700.0,55.0816,55.1646,54.9738,55.0733,33700.0
2005-01-19 14:40:00,66.41,66.47,66.34,66.41,21200.0,55.0816,55.1314,55.0236,55.0816,21200.0
2005-01-19 14:50:00,66.44,66.49,66.38,66.42,11700.0,55.1065,55.148,55.0568,55.0899,11700.0
2005-01-19 15:00:00,66.42,66.46,66.36,66.45,21100.0,55.0899,55.1231,55.0402,55.1148,21100.0
2005-01-19 15:10:00,66.46,66.49,66.31,66.36,33700.0,55.1231,55.148,54.9987,55.0402,33700.0
2005-01-19 15:20:00,66.37,66.43,66.25,66.25,33600.0,55.0485,55.0982,54.9489,54.9489,33600.0
2005-01-19 15:30:00,66.24,66.75,66.17,66.54,54200.0,54.9406,55.3636,54.8826,55.1895,54200.0
2005-01-19 15:40:00,66.55,66.9,66.44,66.64,76700.0,55.1978,55.4881,55.1065,55.2724,76700.0
2005-01-19 15:50:00,66.61,66.63,66.47,66.56,116300.0,55.2475,55.2641,55.1314,55.2061,116300.0
2005-01-20 09:30:00,66.28,66.75,66.12,66.21,91300.0,54.9738,55.3636,54.8411,54.9158,91300.0
2005-01-20 09:40:00,66.17,66.56,66.01,66.16,56600.0,54.8826,55.2061,54.7499,54.8743,56600.0
2005-01-20 09:50:00,66.17,66.17,65.74,65.98,73200.0,54.8826,54.8826,54.5259,54.725,73200.0
2005-01-20 10:00:00,65.97,66.31,65.85,66.08,69200.0,54.7167,54.9987,54.6172,54.8079,69200.0
2005-01-20 10:10:00,66.08,66.19,66.0,66.01,40000.0,54.8079,54.8992,54.7416,54.7499,40000.0
2005-01-20 10:20:00,66.0,66.1,65.73,65.94,37700.0,54.7416,54.8245,54.5176,54.6918,37700.0
2005-01-20 10:30:00,65.94,65.94,65.59,65.6,46100.0,54.6918,54.6918,54.4015,54.4098,46100.0
2005-01-20 10:40:00,65.55,65.68,64.75,64.91,121300.0,54.3683,54.4762,53.7048,53.8375,121300.0
2005-01-20 10:50:00,64.93,65.1,64.8,64.94,36700.0,53.8541,53.9951,53.7463,53.8624,36700.0
2005-01-20 11:00:00,64.94,65.09,64.83,64.95,46400.0,53.8624,53.9868,53.7712,53.8707,46400.0
2005-01-20 11:10:00,64.92,65.08,64.92,65.06,34400.0,53.8458,53.9785,53.8458,53.9619,34400.0
2005-01-20 11:20:00,65.1,65.3,65.05,65.21,31200.0,53.9951,54.161,53.9536,54.0863,31200.0
2005-01-20 11:30:00,65.2,65.34,65.01,65.31,58200.0,54.078,54.1942,53.9205,54.1693,58200.0
2005-01-20 11:40:00,65.31,65.36,65.08,65.11,79300.0,54.1693,54.2108,53.9785,54.0034,79300.0
2005-01-20 11:50:00,65.11,65.2,65.09,65.15,46000.0,54.0034,54.078,53.9868,54.0366,46000.0
2005-01-20 12:00:00,65.1,65.17,65.0,65.07,40500.0,53.9951,54.0532,53.9122,53.9702,40500.0
2005-01-20 12:10:00,65.08,65.15,64.93,64.95,41400.0,53.9785,54.0366,53.8541,53.8707,41400.0
2005-01-20 12:20:00,64.97,64.97,64.89,64.89,11100.0,53.8873,53.8873,53.8209,53.8209,11100.0
2005-01-20 12:30:00,64.9,64.96,64.72,64.73,39200.0,53.8292,53.879,53.6799,53.6882,39200.0
2005-01-20 12:40:00,64.74,64.84,64.69,64.84,41700.0,53.6965,53.7795,53.655,53.7795,41700.0
2005-01-20 12:50:00,64.84,65.11,64.82,65.04,41500.0,53.7795,54.0034,53.7629,53.9453,41500.0
2005-01-20 13:00:00,65.04,65.15,64.98,65.01,25300.0,53.9453,54.0366,53.8956,53.9205,25300.0
2005-01-20 13:10:00,65.0,65.01,64.87,64.9,30300.0,53.9122,53.9205,53.8043,53.8292,30300.0
2005-01-20 13:20:00,64.91,65.05,64.91,65.0,30600.0,53.8375,53.9536,53.8375,53.9122,30600.0
2005-01-20 13:30:00,65.0,65.04,64.93,65.04,18800.0,53.9122,53.9453,53.8541,53.9453,18800.0
2005-01-20 13:40:00,65.02,65.09,64.96,64.97,10500.0,53.9288,53.9868,53.879,53.8873,10500.0
2005-01-20 13:50:00,64.96,65.05,64.95,64.99,21800.0,53.879,53.9536,53.8707,53.9039,21800.0
2005-01-20 14:00:00,65.0,65.13,64.98,65.07,24600.0,53.9122,54.02,53.8956,53.9702,24600.0
2005-01-20 14:10:00,65.08,65.21,65.03,65.05,67900.0,53.9785,54.0863,53.937,53.9536,67900.0
2005-01-20 14:20:00,65.04,65.05,64.78,64.86,31000.0,53.9453,53.9536,53.7297,53.796,31000.0
2005-01-20 14:30:00,64.9,64.95,64.72,64.72,22400.0,53.8292,53.8707,53.6799,53.6799,22400.0
2005-01-20 14:40:00,64.71,64.9,64.68,64.86,52500.0,53.6716,53.8292,53.6468,53.796,52500.0
2005-01-20 14:50:00,64.85,65.03,64.85,64.97,59800.0,53.7878,53.937,53.7878,53.8873,59800.0
2005-01-20 15:00:00,64.97,65.07,64.91,64.95,49800.0,53.8873,53.9702,53.8375,53.8707,49800.0
2005-01-20 15:10:00,64.95,64.96,64.89,64.89,32900.0,53.8707,53.879,53.8209,53.8209,32900.0
2005-01-20 15:20:00,64.89,64.91,64.6,64.76,42200.0,53.8209,53.8375,53.5804,53.7131,42200.0
2005-01-20 15:30:00,64.71,64.83,64.61,64.71,41900.0,53.6716,53.7712,53.5887,53.6716,41900.0
2005-01-20 15:40:00,64.71,64.85,64.66,64.72,54600.0,53.6716,53.7878,53.6302,53.6799,54600.0
2005-01-20 15:50:00,64.71,64.71,64.38,64.57,106000.0,53.6716,53.6716,53.3979,53.5555,106000.0
2005-01-21 09:30:00,65.1,65.28,64.87,65.24,100100.0,53.9951,54.1444,53.8043,54.1112,100100.0
2005-01-21 09:40:00,65.24,65.35,64.97,65.1,82000.0,54.1112,54.2025,53.8873,53.9951,82000.0
2005-01-21 09:50:00,65.11,65.25,64.8,64.84,79900.0,54.0034,54.1195,53.7463,53.7795,79900.0
2005-01-21 10:00:00,64.84,64.99,64.55,64.7,69800.0,53.7795,53.9039,53.5389,53.6633,69800.0
2005-01-21 10:10:00,64.69,65.07,64.53,64.98,66200.0,53.655,53.9702,53.5223,53.8956,66200.0
2005-01-21 10:20:00,64.94,65.22,64.9,65.12,59100.0,53.8624,54.0946,53.8292,54.0117,59100.0
2005-01-21 10:30:00,65.12,65.21,64.85,64.91,48100.0,54.0117,54.0863,53.7878,53.8375,48100.0
2005-01-21 10:40:00,64.91,64.99,64.86,64.99,17000.0,53.8375,53.9039,53.796,53.9039,17000.0
2005-01-21 10:50:00,64.99,65.0,64.87,64.87,38100.0,53.9039,53.9122,53.8043,53.8043,38100.0
2005-01-21 11:00:00,64.87,65.0,64.87,64.93,33400.0,53.8043,53.9122,53.8043,53.8541,33400.0
2005-01-21 11:10:00,64.92,65.17,64.91,65.05,21400.0,53.8458,54.0532,53.8375,53.9536,21400.0
2005-01-21 11:20:00,65.01,65.05,64.92,64.92,20200.0,53.9205,53.9536,53.8458,53.8458,20200.0
2005-01-21 11:30:00,64.91,64.99,64.9,64.93,22700.0,53.8375,53.9039,53.8292,53.8541,22700.0
2005-01-21 11:40:00,64.92,64.98,64.88,64.92,8300.0,53.8458,53.8956,53.8126,53.8458,8300.0
2005-01-21 11:50:00,64.89,64.95,64.88,64.9,3100.0,53.8209,53.8707,53.8126,53.8292,3100.0
2005-01-21 12:00:00,64.89,64.96,64.84,64.86,11200.0,53.8209,53.879,53.7795,53.796,11200.0
2005-01-21 12:10:00,64.85,64.97,64.83,64.97,24300.0,53.7878,53.8873,53.7712,53.8873,24300.0
2005-01-21 12:20:00,64.97,65.0,64.91,64.93,8600.0,53.8873,53.9122,53.8375,53.8541,8600.0
2005-01-21 12:30:00,64.94,65.0,64.91,64.93,12300.0,53.8624,53.9122,53.8375,53.8541,12300.0
2005-01-21 12:40:00,64.98,64.98,64.92,64.94,7100.0,53.8956,53.8956,53.8458,53.8624,7100.0
2005-01-21 12:50:00,64.92,64.97,64.91,64.91,5700.0,53.8458,53.8873,53.8375,53.8375,5700.0
2005-01-21 13:00:00,64.91,64.97,64.86,64.97,9300.0,53.8375,53.8873,53.796,53.8873,9300.0
2005-01-21 13:10:00,64.98,65.0,64.87,64.9,10000.0,53.8956,53.9122,53.8043,53.8292,10000.0
2005-01-21 13:20:00,64.89,64.99,64.88,64.94,7100.0,53.8209,53.9039,53.8126,53.8624,7100.0
2005-01-21 13:30:00,64.94,64.96,64.85,64.88,20100.0,53.8624,53.879,53.7878,53.8126,20100.0
2005-01-21 13:40:00,64.87,64.87,64.71,64.74,28800.0,53.8043,53.8043,53.6716,53.6965,28800.0
2005-01-21 13:50:00,64.75,64.81,64.65,64.75,25300.0,53.7048,53.7546,53.6219,53.7048,25300.0
2005-01-21 14:00:00,64.74,64.82,64.7,64.74,10100.0,53.6965,53.7629,53.6633,53.6965,10100.0
2005-01-21 14:10:00,64.74,64.82,64.67,64.74,16600.0,53.6965,53.7629,53.6385,53.6965,16600.0
2005-01-21 14:20:00,64.74,64.85,64.7,64.75,11600.0,53.6965,53.7878,53.6633,53.7048,11600.0
2005-01-21 14:30:00,64.75,64.84,64.75,64.8,21100.0,53.7048,53.7795,53.7048,53.7463,21100.0
2005-01-21 14:40:00,64.79,64.79,64.6,64.67,15100.0,53.738,53.738,53.5804,53.6385,15100.0
2005-01-21 14:50:00,64.65,64.72,64.61,64.64,24600.0,53.6219,53.6799,53.5887,53.6136,24600.0
2005-01-21 15:00:00,64.62,64.72,64.59,64.61,24600.0,53.597,53.6799,53.5721,53.5887,24600.0
2005-01-21 15:10:00,64.61,64.63,64.52,64.52,49600.0,53.5887,53.6053,53.514,53.514,49600.0
2005-01-21 15:20:00,64.54,64.65,64.42,64.58,49900.0,53.5306,53.6219,53.4311,53.5638,49900.0
2005-01-21 15:30:00,64.55,64.59,64.47,64.54,34600.0,53.5389,53.5721,53.4726,53.5306,34600.0
2005-01-21 15:40:00,64.54,64.55,64.28,64.4,54100.0,53.5306,53.5389,53.315,53.4145,54100.0
2005-01-21 15:50:00,64.42,64.42,64.29,64.4,92100.0,53.4311,53.4311,53.3233,53.4145,92100.0
2005-01-24 09:30:00,64.45,64.95,64.45,64.95,66900.0,53.456,53.8707,53.456,53.8707,66900.0
2005-01-24 09:40:00,64.99,65.15,64.72,64.79,64700.0,53.9039,54.0366,53.6799,53.738,64700.0
2005-01-24 09:50:00,64.79,65.11,64.65,64.65,42200.0,53.738,54.0034,53.6219,53.6219,42200.0
2005-01-24 10:00:00,64.65,64.8,64.6,64.77,49000.0,53.6219,53.7463,53.5804,53.7214,49000.0
2005-01-24 10:10:00,64.75,64.93,64.6,64.78,35900.0,53.7048,53.8541,53.5804,53.7297,35900.0
2005-01-24 10:20:00,64.76,64.93,64.68,64.74,34900.0,53.7131,53.8541,53.6468,53.6965,34900.0
2005-01-24 10:30:00,64.74,65.0,64.68,64.68,39400.0,53.6965,53.9122,53.6468,53.6468,39400.0
2005-01-24 10:40:00,64.68,64.86,64.68,64.8,13100.0,53.6468,53.796,53.6468,53.7463,13100.0
2005-01-24 10:50:00,64.8,64.84,64.67,64.75,25800.0,53.7463,53.7795,53.6385,53.7048,25800.0
2005-01-24 11:00:00,64.72,64.73,64.5,64.6,34900.0,53.6799,53.6882,53.4975,53.5804,34900.0
2005-01-24 11:10:00,64.57,64.62,64.45,64.57,19100.0,53.5555,53.597,53.456,53.5555,19100.0
2005-01-24 11:20:00,64.63,64.73,64.54,64.62,21100.0,53.6053,53.6882,53.5306,53.597,21100.0
2005-01-24 11:30:00,64.59,64.62,64.5,64.56,18600.0,53.5721,53.597,53.4975,53.5472,18600.0
2005-01-24 11:40:00,64.56,64.71,64.46,64.61,19800.0,53.5472,53.6716,53.4643,53.5887,19800.0
2005-01-24 11:50:00,64.66,64.7,64.56,64.56,11800.0,53.6302,53.6633,53.5472,53.5472,11800.0
2005-01-24 12:00:00,64.55,64.59,64.42,64.48,21200.0,53.5389,53.5721,53.4311,53.4809,21200.0
2005-01-24 12:10:00,64.51,64.59,64.42,64.48,12800.0,53.5057,53.5721,53.4311,53.4809,12800.0
2005-01-24 12:20:00,64.49,64.49,64.35,64.45,30800.0,53.4892,53.4892,53.373,53.456,30800.0
2005-01-24 12:30:00,64.42,64.44,64.36,64.38,13800.0,53.4311,53.4477,53.3813,53.3979,13800.0
2005-01-24 12:40:00,64.4,64.61,64.38,64.61,19700.0,53.4145,53.5887,53.3979,53.5887,19700.0
2005-01-24 12:50:00,64.59,64.62,64.55,64.58,11900.0,53.5721,53.597,53.5389,53.5638,11900.0
2005-01-24 13:00:00,64.58,64.61,64.4,64.4,20700.0,53.5638,53.5887,53.4145,53.4145,20700.0
2005-01-24 13:10:00,64.43,64.53,64.42,64.5,6100.0,53.4394,53.5223,53.4311,53.4975,6100.0
2005-01-24 13:20:00,64.5,64.55,64.46,64.51,15600.0,53.4975,53.5389,53.4643,53.5057,15600.0
2005-01-24 13:30:00,64.5,64.51,64.42,64.42,17700.0,53.4975,53.5057,53.4311,53.4311,17700.0
2005-01-24 13:40:00,64.42,64.42,64.17,64.21,29000.0,53.4311,53.4311,53.2237,53.2569,29000.0
2005-01-24 13:50:00,64.18,64.21,64.01,64.02,57000.0,53.232,53.2569,53.091,53.0993,57000.0
2005-01-24 14:00:00,64.02,64.05,63.86,63.96,67400.0,53.0993,53.1242,52.9666,53.0496,67400.0
2005-01-24 14:10:00,63.97,64.05,63.9,63.99,51000.0,53.0579,53.1242,52.9998,53.0745,51000.0
2005-01-24 14:20:00,64.02,64.02,63.92,63.93,37600.0,53.0993,53.0993,53.0164,53.0247,37600.0
2005-01-24 14:30:00,63.93,63.98,63.83,63.84,30100.0,53.0247,53.0662,52.9417,52.95,30100.0
2005-01-24 14:40:00,63.88,63.88,63.61,63.68,59200.0,52.9832,52.9832,52.7593,52.8173,59200.0
2005-01-24 14:50:00,63.7,63.7,63.48,63.58,53200.0,52.8339,52.8339,52.6514,52.7344,53200.0
2005-01-24 15:00:00,63.58,63.6,63.49,63.49,33400.0,52.7344,52.751,52.6597,52.6597,33400.0
2005-01-24 15:10:00,63.49,63.56,63.49,63.52,32500.0,52.6597,52.7178,52.6597,52.6846,32500.0
2005-01-24 15:20:00,63.5,63.64,63.5,63.61,21800.0,52.668,52.7842,52.668,52.7593,21800.0
2005-01-24 15:30:00,63.62,63.67,63.53,63.63,30600.0,52.7676,52.809,52.6929,52.7759,30600.0
2005-01-24 15:40:00,63.61,63.63,63.4,63.4,35300.0,52.7593,52.7759,52.5851,52.5851,35300.0
2005-01-24 15:50:00,63.4,63.55,63.39,63.49,44100.0,52.5851,52.7095,52.5768,52.6597,44100.0
2005-01-25 09:30:00,63.0,63.82,63.0,63.54,54900.0,52.2533,52.9335,52.2533,52.7012,54900.0
2005-01-25 09:40:00,63.55,64.0,63.5,63.84,54300.0,52.7095,53.0827,52.668,52.95,54300.0
2005-01-25 09:50:00,63.85,63.99,63.74,63.91,57700.0,52.9583,53.0745,52.8671,53.0081,57700.0
2005-01-25 10:00:00,63.89,63.99,63.21,63.35,154700.0,52.9915,53.0745,52.4275,52.5436,154700.0
2005-01-25 10:10:00,63.35,63.54,63.24,63.33,65400.0,52.5436,52.7012,52.4524,52.527,65400.0
2005-01-25 10:20:00,63.33,63.51,63.25,63.47,33700.0,52.527,52.6763,52.4607,52.6432,33700.0
2005-01-25 10:30:00,63.47,63.97,63.41,63.92,38700.0,52.6432,53.0579,52.5934,53.0164,38700.0
2005-01-25 10:40:00,63.97,64.32,63.85,63.87,60300.0,53.0579,53.3482,52.9583,52.9749,60300.0
2005-01-25 10:50:00,63.86,64.07,63.84,63.96,28500.0,52.9666,53.1408,52.95,53.0496,28500.0
2005-01-25 11:00:00,63.96,64.09,63.87,63.99,26100.0,53.0496,53.1574,52.9749,53.0745,26100.0
2005-01-25 11:10:00,63.99,64.05,63.9,63.99,20000.0,53.0745,53.1242,52.9998,53.0745,20000.0
2005-01-25 11:20:00,63.99,64.17,63.98,64.17,52500.0,53.0745,53.2237,53.0662,53.2237,52500.0
2005-01-25 11:30:00,64.14,64.15,63.95,63.98,17800.0,53.1989,53.2072,53.0413,53.0662,17800.0
2005-01-25 11:40:00,63.98,63.98,63.85,63.93,10600.0,53.0662,53.0662,52.9583,53.0247,10600.0
2005-01-25 11:50:00,63.92,63.95,63.86,63.94,11600.0,53.0164,53.0413,52.9666,53.033,11600.0
2005-01-25 12:00:00,63.94,63.94,63.87,63.91,14900.0,53.033,53.033,52.9749,53.0081,14900.0
2005-01-25 12:10:00,63.9,63.9,63.75,63.77,19400.0,52.9998,52.9998,52.8754,52.892,19400.0
2005-01-25 12:20:00,63.76,63.76,63.58,63.58,15500.0,52.8837,52.8837,52.7344,52.7344,15500.0
2005-01-25 12:30:00,63.58,63.7,63.5,63.63,32500.0,52.7344,52.8339,52.668,52.7759,32500.0
2005-01-25 12:40:00,63.67,63.78,63.67,63.75,8200.0,52.809,52.9003,52.809,52.8754,8200.0
2005-01-25 12:50:00,63.77,63.82,63.74,63.77,13200.0,52.892,52.9335,52.8671,52.892,13200.0
2005-01-25 13:00:00,63.77,63.91,63.74,63.9,22300.0,52.892,53.0081,52.8671,52.9998,22300.0
2005-01-25 13:10:00,63.89,63.91,63.8,63.8,9700.0,52.9915,53.0081,52.9169,52.9169,9700.0
2005-01-25 13:20:00,63.76,63.94,63.76,63.92,20000.0,52.8837,53.033,52.8837,53.0164,20000.0
2005-01-25 13:30:00,63.9,63.91,63.84,63.89,28900.0,52.9998,53.0081,52.95,52.9915,28900.0
2005-01-25 13:40:00,63.85,63.86,63.79,63.79,5100.0,52.9583,52.9666,52.9086,52.9086,5100.0
2005-01-25 13:50:00,63.8,63.81,63.77,63.8,5200.0,52.9169,52.9252,52.892,52.9169,5200.0
2005-01-25 14:00:00,63.75,63.79,63.73,63.75,17300.0,52.8754,52.9086,52.8588,52.8754,17300.0
2005-01-25 14:10:00,63.74,63.82,63.71,63.8,22700.0,52.8671,52.9335,52.8422,52.9169,22700.0
2005-01-25 14:20:00,63.8,63.81,63.77,63.78,13100.0,52.9169,52.9252,52.892,52.9003,13100.0
2005-01-25 14:30:00,63.78,63.8,63.72,63.77,26700.0,52.9003,52.9169,52.8505,52.892,26700.0
2005-01-25 14:40:00,63.77,63.81,63.75,63.81,7200.0,52.892,52.9252,52.8754,52.9252,7200.0
2005-01-25 14:50:00,63.79,63.96,63.79,63.96,15900.0,52.9086,53.0496,52.9086,53.0496,15900.0
2005-01-25 15:00:00,63.96,64.04,63.91,64.01,22800.0,53.0496,53.1159,53.0081,53.091,22800.0
2005-01-25 15:10:00,64.0,64.04,63.95,63.98,23800.0,53.0827,53.1159,53.0413,53.0662,23800.0
2005-01-25 15:20:00,63.99,63.99,63.88,63.89,19300.0,53.0745,53.0745,52.9832,52.9915,19300.0
2005-01-25 15:30:00,63.93,64.0,63.89,63.96,41000.0,53.0247,53.0827,52.9915,53.0496,41000.0
2005-01-25 15:40:00,63.96,63.97,63.85,63.95,33900.0,53.0496,53.0579,52.9583,53.0413,33900.0
2005-01-25 15:50:00,63.95,64.05,63.9,64.04,34600.0,53.0413,53.1242,52.9998,53.1159,34600.0
2005-01-26 09:30:00,63.8,64.2,63.56,64.05,50000.0,52.9169,53.2486,52.7178,53.1242,50000.0
2005-01-26 09:40:00,64.1,65.08,64.03,65.01,90800.0,53.1657,53.9785,53.1076,53.9205,90800.0
2005-01-26 09:50:00,65.01,65.14,64.75,65.01,57200.0,53.9205,54.0283,53.7048,53.9205,57200.0
2005-01-26 10:00:00,65.01,65.14,64.78,65.07,40400.0,53.9205,54.0283,53.7297,53.9702,40400.0
2005-01-26 10:10:00,65.04,65.09,64.96,65.04,15000.0,53.9453,53.9868,53.879,53.9453,15000.0
2005-01-26 10:20:00,65.02,65.05,64.8,64.8,19100.0,53.9288,53.9536,53.7463,53.7463,19100.0
2005-01-26 10:30:00,64.79,64.79,64.5,64.6,50100.0,53.738,53.738,53.4975,53.5804,50100.0
2005-01-26 10:40:00,64.6,64.66,64.44,64.49,27900.0,53.5804,53.6302,53.4477,53.4892,27900.0
2005-01-26 10:50:00,64.48,64.49,64.11,64.3,39700.0,53.4809,53.4892,53.174,53.3316,39700.0
2005-01-26 11:00:00,64.28,64.39,64.13,64.22,46700.0,53.315,53.4062,53.1906,53.2652,46700.0
2005-01-26 11:10:00,64.26,64.44,64.23,64.37,12900.0,53.2984,53.4477,53.2735,53.3896,12900.0
2005-01-26 11:20:00,64.39,64.39,64.11,64.23,20900.0,53.4062,53.4062,53.174,53.2735,20900.0
2005-01-26 11:30:00,64.2,64.52,64.2,64.52,15000.0,53.2486,53.514,53.2486,53.514,15000.0
2005-01-26 11:40:00,64.52,64.68,64.49,64.61,13900.0,53.514,53.6468,53.4892,53.5887,13900.0
2005-01-26 11:50:00,64.61,64.7,64.52,64.68,12600.0,53.5887,53.6633,53.514,53.6468,12600.0
2005-01-26 12:00:00,64.69,64.83,64.65,64.83,27200.0,53.655,53.7712,53.6219,53.7712,27200.0
2005-01-26 12:10:00,64.84,65.04,64.84,65.04,31800.0,53.7795,53.9453,53.7795,53.9453,31800.0
2005-01-26 12:20:00,65.04,65.06,64.69,64.74,36800.0,53.9453,53.9619,53.655,53.6965,36800.0
2005-01-26 12:30:00,64.78,64.8,64.71,64.77,14700.0,53.7297,53.7463,53.6716,53.7214,14700.0
2005-01-26 12:40:00,64.8,64.85,64.72,64.74,14000.0,53.7463,53.7878,53.6799,53.6965,14000.0
2005-01-26 12:50:00,64.74,64.9,64.74,64.84,10600.0,53.6965,53.8292,53.6965,53.7795,10600.0
2005-01-26 13:00:00,64.84,64.91,64.76,64.9,19500.0,53.7795,53.8375,53.7131,53.8292,19500.0
2005-01-26 13:10:00,64.86,64.95,64.79,64.79,7100.0,53.796,53.8707,53.738,53.738,7100.0
2005-01-26 13:20:00,64.79,64.89,64.75,64.81,5800.0,53.738,53.8209,53.7048,53.7546,5800.0
2005-01-26 13:30:00,64.82,64.88,64.75,64.84,12200.0,53.7629,53.8126,53.7048,53.7795,12200.0
2005-01-26 13:40:00,64.9,64.98,64.77,64.95,9600.0,53.8292,53.8956,53.7214,53.8707,9600.0
2005-01-26 13:50:00,64.95,65.09,64.95,65.08,18000.0,53.8707,53.9868,53.8707,53.9785,18000.0
2005-01-26 14:00:00,65.08,65.22,65.01,65.13,21300.0,53.9785,54.0946,53.9205,54.02,21300.0
2005-01-26 14:10:00,65.1,65.19,65.05,65.06,38300.0,53.9951,54.0698,53.9536,53.9619,38300.0
2005-01-26 14:20:00,65.06,65.18,65.03,65.11,21500.0,53.9619,54.0615,53.937,54.0034,21500.0
2005-01-26 14:30:00,65.09,65.35,65.07,65.35,20400.0,53.9868,54.2025,53.9702,54.2025,20400.0
2005-01-26 14:40:00,65.36,65.37,65.23,65.23,21700.0,54.2108,54.219,54.1029,54.1029,21700.0
2005-01-26 14:50:00,65.2,65.35,65.16,65.29,22200.0,54.078,54.2025,54.0449,54.1527,22200.0
2005-01-26 15:00:00,65.26,65.26,65.16,65.18,22400.0,54.1278,54.1278,54.0449,54.0615,22400.0
2005-01-26 15:10:00,65.18,65.18,64.97,65.09,29300.0,54.0615,54.0615,53.8873,53.9868,29300.0
2005-01-26 15:20:00,65.09,65.21,65.08,65.16,33400.0,53.9868,54.0863,53.9785,54.0449,33400.0
2005-01-26 15:30:00,65.16,65.26,65.15,65.25,43800.0,54.0449,54.1278,54.0366,54.1195,43800.0
2005-01-26 15:40:00,65.25,65.38,65.2,65.36,15300.0,54.1195,54.2273,54.078,54.2108,15300.0
2005-01-26 15:50:00,65.37,65.46,65.35,65.43,56800.0,54.219,54.2937,54.2025,54.2688,56800.0
2005-01-27 09:30:00,65.4,66.06,65.0,65.3,97900.0,54.2439,54.7913,53.9122,54.161,97900.0
2005-01-27 09:40:00,65.3,65.4,64.54,64.58,78700.0,54.161,54.2439,53.5306,53.5638,78700.0
2005-01-27 09:50:00,64.59,64.79,64.43,64.48,98200.0,53.5721,53.738,53.4394,53.4809,98200.0
2005-01-27 10:00:00,64.47,64.94,64.46,64.82,58800.0,53.4726,53.8624,53.4643,53.7629,58800.0
2005-01-27 10:10:00,64.82,65.13,64.76,64.93,43700.0,53.7629,54.02,53.7131,53.8541,43700.0
2005-01-27 10:20:00,64.92,64.93,64.76,64.88,18700.0,53.8458,53.8541,53.7131,53.8126,18700.0
2005-01-27 10:30:00,64.93,65.09,64.88,65.02,21400.0,53.8541,53.9868,53.8126,53.9288,21400.0
2005-01-27 10:40:00,64.97,65.12,64.82,64.96,27100.0,53.8873,54.0117,53.7629,53.879,27100.0
2005-01-27 10:50:00,64.95,65.23,64.95,65.12,15700.0,53.8707,54.1029,53.8707,54.0117,15700.0
2005-01-27 11:00:00,65.17,65.56,65.11,65.56,24800.0,54.0532,54.3766,54.0034,54.3766,24800.0
2005-01-27 11:10:00,65.56,65.69,65.37,65.38,31600.0,54.3766,54.4845,54.219,54.2273,31600.0
2005-01-27 11:20:00,65.41,65.46,65.13,65.13,15300.0,54.2522,54.2937,54.02,54.02,15300.0
2005-01-27 11:30:00,65.13,65.15,64.95,65.11,19000.0,54.02,54.0366,53.8707,54.0034,19000.0
2005-01-27 11:40:00,65.14,65.14,64.94,65.04,20400.0,54.0283,54.0283,53.8624,53.9453,20400.0
2005-01-27 11:50:00,65.04,65.25,65.04,65.09,10800.0,53.9453,54.1195,53.9453,53.9868,10800.0
2005-01-27 12:00:00,65.16,65.32,65.14,65.18,13100.0,54.0449,54.1776,54.0283,54.0615,13100.0
2005-01-27 12:10:00,65.16,65.16,64.97,64.97,6000.0,54.0449,54.0449,53.8873,53.8873,6000.0
2005-01-27 12:20:00,65.01,65.04,64.94,64.94,3000.0,53.9205,53.9453,53.8624,53.8624,3000.0
2005-01-27 12:30:00,64.93,65.0,64.87,64.95,13300.0,53.8541,53.9122,53.8043,53.8707,13300.0
2005-01-27 12:40:00,64.94,65.01,64.83,64.99,30100.0,53.8624,53.9205,53.7712,53.9039,30100.0
2005-01-27 12:50:00,64.96,65.01,64.89,64.9,18900.0,53.879,53.9205,53.8209,53.8292,18900.0
2005-01-27 13:00:00,64.9,65.0,64.87,64.96,10800.0,53.8292,53.9122,53.8043,53.879,10800.0
2005-01-27 13:10:00,64.94,64.98,64.9,64.96,6800.0,53.8624,53.8956,53.8292,53.879,6800.0
2005-01-27 13:20:00,64.96,64.96,64.8,64.81,26300.0,53.879,53.879,53.7463,53.7546,26300.0
2005-01-27 13:30:00,64.81,64.81,64.67,64.67,26500.0,53.7546,53.7546,53.6385,53.6385,26500.0
2005-01-27 13:40:00,64.67,64.7,64.53,64.58,30600.0,53.6385,53.6633,53.5223,53.5638,30600.0
2005-01-27 13:50:00,64.57,64.59,64.42,64.43,13800.0,53.5555,53.5721,53.4311,53.4394,13800.0
2005-01-27 14:00:00,64.42,64.6,64.4,64.46,24900.0,53.4311,53.5804,53.4145,53.4643,24900.0
2005-01-27 14:10:00,64.46,64.51,64.35,64.35,16200.0,53.4643,53.5057,53.373,53.373,16200.0
2005-01-27 14:20:00,64.31,64.42,64.3,64.34,23700.0,53.3399,53.4311,53.3316,53.3647,23700.0
2005-01-27 14:30:00,64.33,64.52,64.33,64.42,12100.0,53.3565,53.514,53.3565,53.4311,12100.0
2005-01-27 14:40:00,64.45,64.49,64.32,64.34,13800.0,53.456,53.4892,53.3482,53.3647,13800.0
2005-01-27 14:50:00,64.35,64.41,64.17,64.17,42300.0,53.373,53.4228,53.2237,53.2237,42300.0
2005-01-27 15:00:00,64.17,64.27,64.02,64.02,55200.0,53.2237,53.3067,53.0993,53.0993,55200.0
2005-01-27 15:10:00,64.02,64.44,64.0,64.37,34100.0,53.0993,53.4477,53.0827,53.3896,34100.0
2005-01-27 15:20:00,64.36,64.4,64.15,64.15,40100.0,53.3813,53.4145,53.2072,53.2072,40100.0
2005-01-27 15:30:00,64.12,64.15,64.01,64.08,67400.0,53.1823,53.2072,53.091,53.1491,67400.0
2005-01-27 15:40:00,64.08,64.1,63.99,64.02,78500.0,53.1491,53.1657,53.0745,53.0993,78500.0
2005-01-27 15:50:00,64.03,64.39,64.03,64.34,38400.0,53.1076,53.4062,53.1076,53.3647,38400.0
2005-01-28 09:30:00,64.65,64.85,64.45,64.46,57800.0,53.6219,53.7878,53.456,53.4643,57800.0
2005-01-28 09:40:00,64.46,64.79,64.46,64.58,48600.0,53.4643,53.738,53.4643,53.5638,48600.0
2005-01-28 09:50:00,64.63,64.8,64.46,64.47,44800.0,53.6053,53.7463,53.4643,53.4726,44800.0
2005-01-28 10:00:00,64.52,64.69,64.35,64.6,46600.0,53.514,53.655,53.373,53.5804,46600.0
2005-01-28 10:10:00,64.53,64.85,64.53,64.72,28600.0,53.5223,53.7878,53.5223,53.6799,28600.0
2005-01-28 10:20:00,64.7,64.82,64.64,64.7,14500.0,53.6633,53.7629,53.6136,53.6633,14500.0
2005-01-28 10:30:00,64.66,65.01,64.62,65.01,53900.0,53.6302,53.9205,53.597,53.9205,53900.0
2005-01-28 10:40:00,65.08,65.41,65.01,65.37,55600.0,53.9785,54.2522,53.9205,54.219,55600.0
2005-01-28 10:50:00,65.36,65.51,65.11,65.22,58900.0,54.2108,54.3352,54.0034,54.0946,58900.0
2005-01-28 11:00:00,65.28,65.5,65.24,65.5,65000.0,54.1444,54.3269,54.1112,54.3269,65000.0
2005-01-28 11:10:00,65.55,65.61,65.23,65.23,64200.0,54.3683,54.4181,54.1029,54.1029,64200.0
2005-01-28 11:20:00,65.23,65.42,65.2,65.37,51300.0,54.1029,54.2605,54.078,54.219,51300.0
2005-01-28 11:30:00,65.37,65.38,65.26,65.33,30900.0,54.219,54.2273,54.1278,54.1859,30900.0
2005-01-28 11:40:00,65.32,65.33,65.21,65.28,26900.0,54.1776,54.1859,54.0863,54.1444,26900.0
2005-01-28 11:50:00,65.29,65.35,65.27,65.29,17800.0,54.1527,54.2025,54.1361,54.1527,17800.0
2005-01-28 12:00:00,65.3,65.3,65.2,65.24,78800.0,54.161,54.161,54.078,54.1112,78800.0
2005-01-28 12:10:00,65.25,65.25,65.14,65.24,38600.0,54.1195,54.1195,54.0283,54.1112,38600.0
2005-01-28 12:20:00,65.25,65.26,65.18,65.26,17900.0,54.1195,54.1278,54.0615,54.1278,17900.0
2005-01-28 12:30:00,65.27,65.3,65.23,65.26,18500.0,54.1361,54.161,54.1029,54.1278,18500.0
2005-01-28 12:40:00,65.27,65.27,65.1,65.18,19800.0,54.1361,54.1361,53.9951,54.0615,19800.0
2005-01-28 12:50:00,65.16,65.18,65.12,65.15,10500.0,54.0449,54.0615,54.0117,54.0366,10500.0
2005-01-28 13:00:00,65.16,65.16,65.07,65.09,15400.0,54.0449,54.0449,53.9702,53.9868,15400.0
2005-01-28 13:10:00,65.08,65.14,65.05,65.11,24700.0,53.9785,54.0283,53.9536,54.0034,24700.0
2005-01-28 13:20:00,65.12,65.14,65.07,65.08,7600.0,54.0117,54.0283,53.9702,53.9785,7600.0
2005-01-28 13:30:00,65.08,65.13,65.06,65.12,13000.0,53.9785,54.02,53.9619,54.0117,13000.0
2005-01-28 13:40:00,65.08,65.15,65.06,65.15,12300.0,53.9785,54.0366,53.9619,54.0366,12300.0
2005-01-28 13:50:00,65.14,65.15,65.09,65.1,12100.0,54.0283,54.0366,53.9868,53.9951,12100.0
2005-01-28 14:00:00,65.07,65.09,64.96,64.96,35400.0,53.9702,53.9868,53.879,53.879,35400.0
2005-01-28 14:10:00,64.95,65.01,64.94,64.98,12700.0,53.8707,53.9205,53.8624,53.8956,12700.0
2005-01-28 14:20:00,64.98,65.11,64.9,65.1,17300.0,53.8956,54.0034,53.8292,53.9951,17300.0
2005-01-28 14:30:00,65.06,65.14,65.05,65.14,15700.0,53.9619,54.0283,53.9536,54.0283,15700.0
2005-01-28 14:40:00,65.09,65.14,64.95,64.95,36300.0,53.9868,54.0283,53.8707,53.8707,36300.0
2005-01-28 14:50:00,64.96,65.08,64.95,65.0,23200.0,53.879,53.9785,53.8707,53.9122,23200.0
2005-01-28 15:00:00,64.97,65.08,64.94,64.95,15800.0,53.8873,53.9785,53.8624,53.8707,15800.0
2005-01-28 15:10:00,64.95,65.02,64.93,64.98,35600.0,53.8707,53.9288,53.8541,53.8956,35600.0
2005-01-28 15:20:00,64.96,65.02,64.9,65.02,26000.0,53.879,53.9288,53.8292,53.9288,26000.0
2005-01-28 15:30:00,65.04,65.06,64.96,65.02,19800.0,53.9453,53.9619,53.879,53.9288,19800.0
2005-01-28 15:40:00,65.0,65.15,65.0,65.08,35300.0,53.9122,54.0366,53.9122,53.9785,35300.0
2005-01-28 15:50:00,65.09,65.12,64.94,65.0,61000.0,53.9868,54.0117,53.8624,53.9122,61000.0
2005-01-31 09:30:00,65.35,65.35,64.75,65.09,58200.0,54.2025,54.2025,53.7048,53.9868,58200.0
2005-01-31 09:40:00,65.09,65.1,64.83,65.0,30100.0,53.9868,53.9951,53.7712,53.9122,30100.0
2005-01-31 09:50:00,64.95,65.05,64.56,64.86,114400.0,53.8707,53.9536,53.5472,53.796,114400.0
2005-01-31 10:00:00,64.75,64.75,63.88,63.99,320500.0,53.7048,53.7048,52.9832,53.0745,320500.0
2005-01-31 10:10:00,64.0,64.2,63.75,63.82,102000.0,53.0827,53.2486,52.8754,52.9335,102000.0
2005-01-31 10:20:00,63.81,64.02,63.72,64.0,72300.0,52.9252,53.0993,52.8505,53.0827,72300.0
2005-01-31 10:30:00,64.02,64.3,63.83,64.2,101800.0,53.0993,53.3316,52.9417,53.2486,101800.0
2005-01-31 10:40:00,64.16,64.34,64.1,64.26,36300.0,53.2155,53.3647,53.1657,53.2984,36300.0
2005-01-31 10:50:00,64.25,64.44,64.17,64.33,28700.0,53.2901,53.4477,53.2237,53.3565,28700.0
2005-01-31 11:00:00,64.32,64.41,64.24,64.33,28600.0,53.3482,53.4228,53.2818,53.3565,28600.0
2005-01-31 11:10:00,64.34,64.34,64.25,64.31,10000.0,53.3647,53.3647,53.2901,53.3399,10000.0
2005-01-31 11:20:00,64.35,64.55,64.3,64.45,29000.0,53.373,53.5389,53.3316,53.456,29000.0
2005-01-31 11:30:00,64.45,64.57,64.3,64.36,16600.0,53.456,53.5555,53.3316,53.3813,16600.0
2005-01-31 11:40:00,64.36,64.38,64.23,64.23,17200.0,53.3813,53.3979,53.2735,53.2735,17200.0
2005-01-31 11:50:00,64.24,64.37,64.23,64.37,32900.0,53.2818,53.3896,53.2735,53.3896,32900.0
2005-01-31 12:00:00,64.41,64.53,64.4,64.43,27800.0,53.4228,53.5223,53.4145,53.4394,27800.0
2005-01-31 12:10:00,64.43,64.58,64.42,64.56,25200.0,53.4394,53.5638,53.4311,53.5472,25200.0
2005-01-31 12:20:00,64.53,64.82,64.51,64.8,36900.0,53.5223,53.7629,53.5057,53.7463,36900.0
2005-01-31 12:30:00,64.8,65.26,64.75,65.23,66200.0,53.7463,54.1278,53.7048,54.1029,66200.0
2005-01-31 12:40:00,65.23,65.43,65.16,65.39,39500.0,54.1029,54.2688,54.0449,54.2356,39500.0
2005-01-31 12:50:00,65.41,65.45,65.25,65.45,45400.0,54.2522,54.2854,54.1195,54.2854,45400.0
2005-01-31 13:00:00,65.4,65.4,65.25,65.3,33400.0,54.2439,54.2439,54.1195,54.161,33400.0
2005-01-31 13:10:00,65.3,65.38,65.17,65.19,29400.0,54.161,54.2273,54.0532,54.0698,29400.0
2005-01-31 13:20:00,65.19,65.34,65.17,65.33,36700.0,54.0698,54.1942,54.0532,54.1859,36700.0
2005-01-31 13:30:00,65.33,65.36,65.1,65.14,35800.0,54.1859,54.2108,53.9951,54.0283,35800.0
2005-01-31 13:40:00,65.14,65.19,65.07,65.07,28700.0,54.0283,54.0698,53.9702,53.9702,28700.0
2005-01-31 13:50:00,65.06,65.15,65.0,65.06,45500.0,53.9619,54.0366,53.9122,53.9619,45500.0
2005-01-31 14:00:00,65.06,65.22,65.0,65.22,27500.0,53.9619,54.0946,53.9122,54.0946,27500.0
2005-01-31 14:10:00,65.25,65.3,65.17,65.26,30500.0,54.1195,54.161,54.0532,54.1278,30500.0
2005-01-31 14:20:00,65.24,65.39,65.23,65.31,27600.0,54.1112,54.2356,54.1029,54.1693,27600.0
2005-01-31 14:30:00,65.28,65.4,65.13,65.29,31300.0,54.1444,54.2439,54.02,54.1527,31300.0
2005-01-31 14:40:00,65.29,65.53,65.29,65.42,36300.0,54.1527,54.3518,54.1527,54.2605,36300.0
2005-01-31 14:50:00,65.42,65.6,65.42,65.56,40700.0,54.2605,54.4098,54.2605,54.3766,40700.0
2005-01-31 15:00:00,65.56,65.85,65.55,65.73,52000.0,54.3766,54.6172,54.3683,54.5176,52000.0
2005-01-31 15:10:00,65.75,65.75,65.53,65.53,75100.0,54.5342,54.5342,54.3518,54.3518,75100.0
2005-01-31 15:20:00,65.54,65.7,65.51,65.69,54000.0,54.3601,54.4928,54.3352,54.4845,54000.0
2005-01-31 15:30:00,65.7,65.73,65.6,65.69,52800.0,54.4928,54.5176,54.4098,54.4845,52800.0
2005-01-31 15:40:00,65.69,65.85,65.68,65.77,58100.0,54.4845,54.6172,54.4762,54.5508,58100.0
2005-01-31 15:50:00,65.77,66.04,65.77,65.97,70900.0,54.5508,54.7748,54.5508,54.7167,70900.0
2005-02-01 09:30:00,66.65,66.7,66.51,66.63,60100.0,55.2807,55.3222,55.1646,55.2641,60100.0
2005-02-01 09:40:00,66.5,67.0,66.5,67.0,50900.0,55.1563,55.571,55.1563,55.571,50900.0
2005-02-01 09:50:00,67.01,67.29,66.87,66.9,68300.0,55.5793,55.8115,55.4632,55.4881,68300.0
2005-02-01 10:00:00,66.88,66.93,66.64,66.72,114000.0,55.4715,55.5129,55.2724,55.3388,114000.0
2005-02-01 10:10:00,66.73,66.74,66.35,66.68,92500.0,55.3471,55.3554,55.0319,55.3056,92500.0
2005-02-01 10:20:00,66.68,67.04,66.55,66.84,131700.0,55.3056,55.6042,55.1978,55.4383,131700.0
2005-02-01 10:30:00,66.76,66.83,66.64,66.73,101200.0,55.3719,55.43,55.2724,55.3471,101200.0
2005-02-01 10:40:00,66.75,66.81,66.65,66.8,116800.0,55.3636,55.4134,55.2807,55.4051,116800.0
2005-02-01 10:50:00,66.79,67.06,66.78,67.04,49500.0,55.3968,55.6208,55.3885,55.6042,49500.0
2005-02-01 11:00:00,67.04,67.35,67.0,67.3,61600.0,55.6042,55.8613,55.571,55.8198,61600.0
2005-02-01 11:10:00,67.35,67.59,67.35,67.44,75300.0,55.8613,56.0604,55.8613,55.9359,75300.0
2005-02-01 11:20:00,67.44,67.44,67.15,67.15,29700.0,55.9359,55.9359,55.6954,55.6954,29700.0
2005-02-01 11:30:00,67.16,67.45,67.15,67.23,35300.0,55.7037,55.9442,55.6954,55.7618,35300.0
2005-02-01 11:40:00,67.21,67.22,66.97,66.97,51900.0,55.7452,55.7535,55.5461,55.5461,51900.0
2005-02-01 11:50:00,66.96,67.05,66.86,66.9,45300.0,55.5378,55.6125,55.4549,55.4881,45300.0
2005-02-01 12:00:00,66.9,67.04,66.88,66.97,21100.0,55.4881,55.6042,55.4715,55.5461,21100.0
2005-02-01 12:10:00,66.96,66.97,66.8,66.9,89100.0,55.5378,55.5461,55.4051,55.4881,89100.0
2005-02-01 12:20:00,66.91,67.05,66.83,66.96,18400.0,55.4964,55.6125,55.43,55.5378,18400.0
2005-02-01 12:30:00,66.96,67.03,66.94,66.96,13600.0,55.5378,55.5959,55.5212,55.5378,13600.0
2005-02-01 12:40:00,66.96,67.01,66.94,66.94,14600.0,55.5378,55.5793,55.5212,55.5212,14600.0
2005-02-01 12:50:00,66.95,66.98,66.9,66.95,5600.0,55.5295,55.5544,55.4881,55.5295,5600.0
2005-02-01 13:00:00,66.95,66.95,66.67,66.77,33700.0,55.5295,55.5295,55.2973,55.3802,33700.0
2005-02-01 13:10:00,66.77,66.77,66.68,66.68,24700.0,55.3802,55.3802,55.3056,55.3056,24700.0
2005-02-01 13:20:00,66.7,66.83,66.69,66.8,14400.0,55.3222,55.43,55.3139,55.4051,14400.0
2005-02-01 13:30:00,66.8,66.96,66.76,66.86,14400.0,55.4051,55.5378,55.3719,55.4549,14400.0
2005-02-01 13:40:00,66.86,66.89,66.65,66.75,24900.0,55.4549,55.4798,55.2807,55.3636,24900.0
2005-02-01 13:50:00,66.75,66.78,66.68,66.73,13900.0,55.3636,55.3885,55.3056,55.3471,13900.0
2005-02-01 14:00:00,66.77,66.83,66.71,66.83,12000.0,55.3802,55.43,55.3305,55.43,12000.0
2005-02-01 14:10:00,66.86,67.29,66.85,67.24,49000.0,55.4549,55.8115,55.4466,55.7701,49000.0
2005-02-01 14:20:00,67.24,67.29,67.07,67.07,51400.0,55.7701,55.8115,55.6291,55.6291,51400.0
2005-02-01 14:30:00,67.08,67.47,67.08,67.47,59400.0,55.6374,55.9608,55.6374,55.9608,59400.0
2005-02-01 14:40:00,67.49,67.6,67.48,67.54,55500.0,55.9774,56.0687,55.9691,56.0189,55500.0
2005-02-01 14:50:00,67.55,67.64,67.55,67.58,44100.0,56.0272,56.1018,56.0272,56.0521,44100.0
2005-02-01 15:00:00,67.59,67.61,67.54,67.56,59100.0,56.0604,56.0769,56.0189,56.0355,59100.0
2005-02-01 15:10:00,67.55,67.62,67.44,67.53,61900.0,56.0272,56.0852,55.9359,56.0106,61900.0
2005-02-01 15:20:00,67.53,67.6,67.49,67.51,44800.0,56.0106,56.0687,55.9774,55.994,44800.0
2005-02-01 15:30:00,67.5,67.51,67.37,67.43,37700.0,55.9857,55.994,55.8779,55.9277,37700.0
2005-02-01 15:40:00,67.43,67.71,67.43,67.67,43100.0,55.9277,56.1599,55.9277,56.1267,43100.0
2005-02-01 15:50:00,67.67,67.85,67.63,67.73,79500.0,56.1267,56.276,56.0935,56.1765,79500.0
2005-02-02 09:30:00,68.0,68.65,67.7,68.32,104800.0,56.4004,56.9395,56.1516,56.6658,104800.0
2005-02-02 09:40:00,68.32,68.49,68.01,68.1,64800.0,56.6658,56.8068,56.4087,56.4834,64800.0
2005-02-02 09:50:00,68.06,68.21,68.06,68.13,29100.0,56.4502,56.5746,56.4502,56.5082,29100.0
2005-02-02 10:00:00,68.13,68.15,68.0,68.11,38100.0,56.5082,56.5248,56.4004,56.4917,38100.0
2005-02-02 10:10:00,68.1,68.2,67.99,68.02,31400.0,56.4834,56.5663,56.3921,56.417,31400.0
2005-02-02 10:20:00,68.0,68.1,67.94,68.06,28900.0,56.4004,56.4834,56.3507,56.4502,28900.0
2005-02-02 10:30:00,68.07,68.17,68.03,68.07,30500.0,56.4585,56.5414,56.4253,56.4585,30500.0
2005-02-02 10:40:00,68.07,68.11,67.7,67.7,62500.0,56.4585,56.4917,56.1516,56.1516,62500.0
2005-02-02 10:50:00,67.7,67.75,67.42,67.6,79800.0,56.1516,56.1931,55.9194,56.0687,79800.0
2005-02-02 11:00:00,67.6,67.99,67.6,67.77,43900.0,56.0687,56.3921,56.0687,56.2097,43900.0
2005-02-02 11:10:00,67.75,67.86,67.71,67.73,20500.0,56.1931,56.2843,56.1599,56.1765,20500.0
2005-02-02 11:20:00,67.78,67.78,67.6,67.63,25600.0,56.2179,56.2179,56.0687,56.0935,25600.0
2005-02-02 11:30:00,67.63,67.64,67.47,67.52,26200.0,56.0935,56.1018,55.9608,56.0023,26200.0
2005-02-02 11:40:00,67.51,67.62,67.48,67.51,22900.0,55.994,56.0852,55.9691,55.994,22900.0
2005-02-02 11:50:00,67.59,67.74,67.53,67.7,14200.0,56.0604,56.1848,56.0106,56.1516,14200.0
2005-02-02 12:00:00,67.7,67.74,67.66,67.7,10600.0,56.1516,56.1848,56.1184,56.1516,10600.0
2005-02-02 12:10:00,67.69,67.69,67.5,67.63,15700.0,56.1433,56.1433,55.9857,56.0935,15700.0
2005-02-02 12:20:00,67.61,67.64,67.55,67.59,16200.0,56.0769,56.1018,56.0272,56.0604,16200.0
2005-02-02 12:30:00,67.58,67.62,67.48,67.51,28500.0,56.0521,56.0852,55.9691,55.994,28500.0
2005-02-02 12:40:00,67.52,67.56,67.48,67.51,14300.0,56.0023,56.0355,55.9691,55.994,14300.0
2005-02-02 12:50:00,67.5,67.5,67.43,67.47,11100.0,55.9857,55.9857,55.9277,55.9608,11100.0
2005-02-02 13:00:00,67.47,67.48,67.35,67.4,17200.0,55.9608,55.9691,55.8613,55.9028,17200.0
2005-02-02 13:10:00,67.4,67.4,67.24,67.27,16200.0,55.9028,55.9028,55.7701,55.7949,16200.0
2005-02-02 13:20:00,67.3,67.34,67.24,67.26,6400.0,55.8198,55.853,55.7701,55.7866,6400.0
2005-02-02 13:30:00,67.27,67.4,67.27,67.39,30500.0,55.7949,55.9028,55.7949,55.8945,30500.0
2005-02-02 13:40:00,67.39,67.45,67.3,67.31,46100.0,55.8945,55.9442,55.8198,55.8281,46100.0
2005-02-02 13:50:00,67.3,67.32,67.25,67.3,20300.0,55.8198,55.8364,55.7784,55.8198,20300.0
2005-02-02 14:00:00,67.3,67.3,67.14,67.18,64500.0,55.8198,55.8198,55.6871,55.7203,64500.0
2005-02-02 14:10:00,67.22,67.71,67.15,67.66,68500.0,55.7535,56.1599,55.6954,56.1184,68500.0
2005-02-02 14:20:00,67.64,67.92,67.49,67.88,93800.0,56.1018,56.3341,55.9774,56.3009,93800.0
2005-02-02 14:30:00,67.88,67.93,67.75,67.83,54100.0,56.3009,56.3424,56.1931,56.2594,54100.0
2005-02-02 14:40:00,67.84,68.05,67.84,68.02,95400.0,56.2677,56.4419,56.2677,56.417,95400.0
2005-02-02 14:50:00,68.02,68.17,67.95,68.14,57800.0,56.417,56.5414,56.3589,56.5165,57800.0
2005-02-02 15:00:00,68.12,68.18,68.01,68.03,77200.0,56.4999,56.5497,56.4087,56.4253,77200.0
2005-02-02 15:10:00,68.03,68.08,67.81,67.84,109100.0,56.4253,56.4668,56.2428,56.2677,109100.0
2005-02-02 15:20:00,67.81,68.07,67.81,67.9,78100.0,56.2428,56.4585,56.2428,56.3175,78100.0
2005-02-02 15:30:00,67.89,68.1,67.82,68.02,52400.0,56.3092,56.4834,56.2511,56.417,52400.0
2005-02-02 15:40:00,68.0,68.06,67.9,67.93,40100.0,56.4004,56.4502,56.3175,56.3424,40100.0
2005-02-02 15:50:00,67.91,68.09,67.85,68.09,106800.0,56.3258,56.4751,56.276,56.4751,106800.0
2005-02-03 09:30:00,67.51,67.51,66.07,66.98,150000.0,55.994,55.994,54.7996,55.5544,150000.0
2005-02-03 09:40:00,66.89,67.2,66.79,67.0,144500.0,55.4798,55.7369,55.3968,55.571,144500.0
2005-02-03 09:50:00,67.01,67.01,66.67,66.77,177100.0,55.5793,55.5793,55.2973,55.3802,177100.0
2005-02-03 10:00:00,66.77,67.59,66.76,67.02,146500.0,55.3802,56.0604,55.3719,55.5876,146500.0
2005-02-03 10:10:00,66.99,67.25,66.9,67.22,82200.0,55.5627,55.7784,55.4881,55.7535,82200.0
2005-02-03 10:20:00,67.22,67.88,67.2,67.77,111100.0,55.7535,56.3009,55.7369,56.2097,111100.0
2005-02-03 10:30:00,67.75,67.9,67.66,67.69,114000.0,56.1931,56.3175,56.1184,56.1433,114000.0
2005-02-03 10:40:00,67.69,68.3,67.67,68.18,148800.0,56.1433,56.6492,56.1267,56.5497,148800.0
2005-02-03 10:50:00,68.25,68.4,68.1,68.18,101700.0,56.6078,56.7322,56.4834,56.5497,101700.0
2005-02-03 11:00:00,68.19,68.19,67.84,67.86,106100.0,56.558,56.558,56.2677,56.2843,106100.0
2005-02-03 11:10:00,67.87,68.76,67.87,68.71,119100.0,56.2926,57.0308,56.2926,56.9893,119100.0
2005-02-03 11:20:00,68.65,68.7,68.45,68.52,37800.0,56.9395,56.981,56.7737,56.8317,37800.0
2005-02-03 11:30:00,68.52,68.56,68.1,68.1,62900.0,56.8317,56.8649,56.4834,56.4834,62900.0
2005-02-03 11:40:00,68.09,68.2,67.87,67.88,30900.0,56.4751,56.5663,56.2926,56.3009,30900.0
2005-02-03 11:50:00,67.89,67.89,67.35,67.38,67500.0,56.3092,56.3092,55.8613,55.8862,67500.0
2005-02-03 12:00:00,67.37,67.47,67.31,67.43,100300.0,55.8779,55.9608,55.8281,55.9277,100300.0
2005-02-03 12:10:00,67.44,67.5,67.42,67.5,40100.0,55.9359,55.9857,55.9194,55.9857,40100.0
2005-02-03 12:20:00,67.5,67.53,67.39,67.44,46900.0,55.9857,56.0106,55.8945,55.9359,46900.0
2005-02-03 12:30:00,67.45,67.45,67.34,67.38,14400.0,55.9442,55.9442,55.853,55.8862,14400.0
2005-02-03 12:40:00,67.38,67.45,67.3,67.3,29200.0,55.8862,55.9442,55.8198,55.8198,29200.0
2005-02-03 12:50:00,67.3,67.31,67.15,67.24,34800.0,55.8198,55.8281,55.6954,55.7701,34800.0
2005-02-03 13:00:00,67.25,67.4,67.22,67.34,21800.0,55.7784,55.9028,55.7535,55.853,21800.0
2005-02-03 13:10:00,67.34,67.34,67.26,67.28,18500.0,55.853,55.853,55.7866,55.8032,18500.0
2005-02-03 13:20:00,67.26,67.26,66.97,66.98,69700.0,55.7866,55.7866,55.5461,55.5544,69700.0
2005-02-03 13:30:00,66.98,67.0,66.83,66.96,44900.0,55.5544,55.571,55.43,55.5378,44900.0
2005-02-03 13:40:00,66.97,67.0,66.91,66.95,40100.0,55.5461,55.571,55.4964,55.5295,40100.0
2005-02-03 13:50:00,66.95,67.0,66.88,66.99,34600.0,55.5295,55.571,55.4715,55.5627,34600.0
2005-02-03 14:00:00,66.99,67.02,66.96,67.02,57300.0,55.5627,55.5876,55.5378,55.5876,57300.0
2005-02-03 14:10:00,67.02,67.09,66.92,66.96,50100.0,55.5876,55.6456,55.5046,55.5378,50100.0
2005-02-03 14:20:00,66.92,66.94,66.85,66.87,19600.0,55.5046,55.5212,55.4466,55.4632,19600.0
2005-02-03 14:30:00,66.87,66.87,66.72,66.74,48500.0,55.4632,55.4632,55.3388,55.3554,48500.0
2005-02-03 14:40:00,66.73,66.78,66.65,66.75,52200.0,55.3471,55.3885,55.2807,55.3636,52200.0
2005-02-03 14:50:00,66.74,66.77,66.66,66.74,41700.0,55.3554,55.3802,55.289,55.3554,41700.0
2005-02-03 15:00:00,66.73,66.74,66.53,66.55,65100.0,55.3471,55.3554,55.1812,55.1978,65100.0
2005-02-03 15:10:00,66.54,66.54,66.11,66.24,146800.0,55.1895,55.1895,54.8328,54.9406,146800.0
2005-02-03 15:20:00,66.23,66.27,65.99,65.99,146100.0,54.9323,54.9655,54.7333,54.7333,146100.0
2005-02-03 15:30:00,66.0,66.37,66.0,66.36,126900.0,54.7416,55.0485,54.7416,55.0402,126900.0
2005-02-03 15:40:00,66.36,66.37,66.25,66.31,99000.0,55.0402,55.0485,54.9489,54.9987,99000.0
2005-02-03 15:50:00,66.31,66.42,66.18,66.38,79200.0,54.9987,55.0899,54.8909,55.0568,79200.0
2005-02-04 09:30:00,66.85,67.49,66.76,67.47,82600.0,55.4466,55.9774,55.3719,55.9608,82600.0
2005-02-04 09:40:00,67.47,68.15,67.47,67.99,107500.0,55.9608,56.5248,55.9608,56.3921,107500.0
2005-02-04 09:50:00,68.0,68.57,68.0,68.32,174400.0,56.4004,56.8732,56.4004,56.6658,174400.0
2005-02-04 10:00:00,68.37,68.76,68.31,68.41,158800.0,56.7073,57.0308,56.6575,56.7405,158800.0
2005-02-04 10:10:00,68.41,68.89,68.39,68.8,127300.0,56.7405,57.1386,56.7239,57.064,127300.0
2005-02-04 10:20:00,68.81,68.85,68.52,68.71,88400.0,57.0722,57.1054,56.8317,56.9893,88400.0
2005-02-04 10:30:00,68.65,68.75,68.54,68.6,40400.0,56.9395,57.0225,56.8483,56.8981,40400.0
2005-02-04 10:40:00,68.61,68.66,68.51,68.51,40300.0,56.9064,56.9478,56.8234,56.8234,40300.0
2005-02-04 10:50:00,68.52,68.62,68.36,68.61,63200.0,56.8317,56.9147,56.699,56.9064,63200.0
2005-02-04 11:00:00,68.52,68.75,68.52,68.61,92200.0,56.8317,57.0225,56.8317,56.9064,92200.0
2005-02-04 11:10:00,68.6,69.2,68.6,69.06,93200.0,56.8981,57.3957,56.8981,57.2796,93200.0
2005-02-04 11:20:00,69.06,69.18,69.05,69.13,60400.0,57.2796,57.3791,57.2713,57.3377,60400.0
2005-02-04 11:30:00,69.13,69.6,69.13,69.6,62300.0,57.3377,57.7275,57.3377,57.7275,62300.0
2005-02-04 11:40:00,69.56,69.7,69.25,69.35,103900.0,57.6943,57.8104,57.4372,57.5201,103900.0
2005-02-04 11:50:00,69.35,69.36,69.26,69.31,26900.0,57.5201,57.5284,57.4455,57.487,26900.0
2005-02-04 12:00:00,69.3,69.49,69.29,69.49,45600.0,57.4787,57.6363,57.4704,57.6363,45600.0
2005-02-04 12:10:00,69.48,69.49,69.32,69.37,16300.0,57.628,57.6363,57.4953,57.5367,16300.0
2005-02-04 12:20:00,69.36,69.49,69.11,69.45,41500.0,57.5284,57.6363,57.3211,57.6031,41500.0
2005-02-04 12:30:00,69.45,69.45,69.33,69.4,21800.0,57.6031,57.6031,57.5035,57.5616,21800.0
2005-02-04 12:40:00,69.38,69.41,69.32,69.41,12200.0,57.545,57.5699,57.4953,57.5699,12200.0
2005-02-04 12:50:00,69.4,69.72,69.39,69.56,31200.0,57.5616,57.827,57.5533,57.6943,31200.0
2005-02-04 13:00:00,69.55,69.56,69.34,69.48,48500.0,57.686,57.6943,57.5118,57.628,48500.0
2005-02-04 13:10:00,69.48,69.65,69.36,69.64,38500.0,57.628,57.769,57.5284,57.7607,38500.0
2005-02-04 13:20:00,69.65,69.98,69.65,69.84,78700.0,57.769,58.0427,57.769,57.9265,78700.0
2005-02-04 13:30:00,69.85,70.15,69.84,70.13,72200.0,57.9348,58.1837,57.9265,58.1671,72200.0
2005-02-04 13:40:00,70.13,70.24,70.0,70.07,66400.0,58.1671,58.2583,58.0593,58.1173,66400.0
2005-02-04 13:50:00,70.08,70.41,70.08,70.35,60900.0,58.1256,58.3993,58.1256,58.3496,60900.0
2005-02-04 14:00:00,70.34,70.77,70.3,70.59,92300.0,58.3413,58.6979,58.3081,58.5486,92300.0
2005-02-04 14:10:00,70.58,70.64,70.5,70.59,34300.0,58.5403,58.5901,58.474,58.5486,34300.0
2005-02-04 14:20:00,70.58,70.8,70.47,70.72,66300.0,58.5403,58.7228,58.4491,58.6564,66300.0
2005-02-04 14:30:00,70.72,70.85,70.66,70.74,68500.0,58.6564,58.7643,58.6067,58.673,68500.0
2005-02-04 14:40:00,70.7,70.75,70.55,70.56,45200.0,58.6398,58.6813,58.5154,58.5237,45200.0
2005-02-04 14:50:00,70.56,70.57,70.43,70.5,50400.0,58.5237,58.532,58.4159,58.474,50400.0
2005-02-04 15:00:00,70.51,70.65,70.51,70.64,50500.0,58.4823,58.5984,58.4823,58.5901,50500.0
2005-02-04 15:10:00,70.62,70.64,70.15,70.15,114500.0,58.5735,58.5901,58.1837,58.1837,114500.0
2005-02-04 15:20:00,70.15,70.25,70.04,70.17,156400.0,58.1837,58.2666,58.0924,58.2003,156400.0
2005-02-04 15:30:00,70.17,70.3,70.09,70.13,96300.0,58.2003,58.3081,58.1339,58.1671,96300.0
2005-02-04 15:40:00,70.13,70.56,70.12,70.53,98500.0,58.1671,58.5237,58.1588,58.4988,98500.0
2005-02-04 15:50:00,70.54,70.73,70.31,70.73,156200.0,58.5071,58.6647,58.3164,58.6647,156200.0
2005-02-07 09:30:00,70.6,70.6,69.98,70.2,84100.0,58.5569,58.5569,58.0427,58.2251,84100.0
2005-02-07 09:40:00,70.25,70.7,70.23,70.68,110000.0,58.2666,58.6398,58.25,58.6233,110000.0
2005-02-07 09:50:00,70.72,71.21,70.44,70.48,105400.0,58.6564,59.0628,58.4242,58.4574,105400.0
2005-02-07 10:00:00,70.47,70.7,70.3,70.31,115700.0,58.4491,58.6398,58.3081,58.3164,115700.0
2005-02-07 10:10:00,70.29,70.29,69.6,69.6,115600.0,58.2998,58.2998,57.7275,57.7275,115600.0
2005-02-07 10:20:00,69.59,69.6,69.15,69.37,92500.0,57.7192,57.7275,57.3542,57.5367,92500.0
2005-02-07 10:30:00,69.34,69.64,69.32,69.34,70300.0,57.5118,57.7607,57.4953,57.5118,70300.0
2005-02-07 10:40:00,69.43,69.6,69.31,69.39,64700.0,57.5865,57.7275,57.487,57.5533,64700.0
2005-02-07 10:50:00,69.34,69.54,69.32,69.44,46100.0,57.5118,57.6777,57.4953,57.5948,46100.0
2005-02-07 11:00:00,69.44,69.77,69.42,69.62,53100.0,57.5948,57.8685,57.5782,57.7441,53100.0
2005-02-07 11:10:00,69.62,69.65,69.53,69.65,35400.0,57.7441,57.769,57.6694,57.769,35400.0
2005-02-07 11:20:00,69.64,69.84,69.64,69.71,23800.0,57.7607,57.9265,57.7607,57.8187,23800.0
2005-02-07 11:30:00,69.73,69.79,69.66,69.7,64400.0,57.8353,57.8851,57.7773,57.8104,64400.0
2005-02-07 11:40:00,69.7,69.8,69.56,69.71,40500.0,57.8104,57.8934,57.6943,57.8187,40500.0
2005-02-07 11:50:00,69.69,69.72,69.58,69.62,50400.0,57.8021,57.827,57.7109,57.7441,50400.0
2005-02-07 12:00:00,69.62,69.75,69.54,69.56,57900.0,57.7441,57.8519,57.6777,57.6943,57900.0
2005-02-07 12:10:00,69.55,69.69,69.55,69.63,83800.0,57.686,57.8021,57.686,57.7524,83800.0
2005-02-07 12:20:00,69.63,69.67,69.59,69.67,20800.0,57.7524,57.7855,57.7192,57.7855,20800.0
2005-02-07 12:30:00,69.68,69.84,69.68,69.76,16900.0,57.7938,57.9265,57.7938,57.8602,16900.0
2005-02-07 12:40:00,69.76,69.89,69.74,69.89,43000.0,57.8602,57.968,57.8436,57.968,43000.0
2005-02-07 12:50:00,69.86,69.95,69.79,69.85,37100.0,57.9431,58.0178,57.8851,57.9348,37100.0
2005-02-07 13:00:00,69.84,69.86,69.8,69.81,20200.0,57.9265,57.9431,57.8934,57.9017,20200.0
2005-02-07 13:10:00,69.78,69.93,69.77,69.82,30800.0,57.8768,58.0012,57.8685,57.91,30800.0
2005-02-07 13:20:00,69.81,69.83,69.74,69.76,13500.0,57.9017,57.9183,57.8436,57.8602,13500.0
2005-02-07 13:30:00,69.76,69.88,69.76,69.87,22000.0,57.8602,57.9597,57.8602,57.9514,22000.0
2005-02-07 13:40:00,69.9,69.94,69.89,69.91,27800.0,57.9763,58.0095,57.968,57.9846,27800.0
2005-02-07 13:50:00,69.91,69.95,69.82,69.82,74500.0,57.9846,58.0178,57.91,57.91,74500.0
2005-02-07 14:00:00,69.85,69.95,69.85,69.91,27600.0,57.9348,58.0178,57.9348,57.9846,27600.0
2005-02-07 14:10:00,69.93,69.95,69.89,69.91,20400.0,58.0012,58.0178,57.968,57.9846,20400.0
2005-02-07 14:20:00,69.91,69.91,69.83,69.86,32100.0,57.9846,57.9846,57.9183,57.9431,32100.0
2005-02-07 14:30:00,69.87,69.99,69.87,69.92,26500.0,57.9514,58.051,57.9514,57.9929,26500.0
2005-02-07 14:40:00,69.93,70.05,69.92,70.04,39200.0,58.0012,58.1007,57.9929,58.0924,39200.0
2005-02-07 14:50:00,70.03,70.04,69.94,69.96,66800.0,58.0841,58.0924,58.0095,58.0261,66800.0
2005-02-07 15:00:00,69.96,70.0,69.89,69.98,43500.0,58.0261,58.0593,57.968,58.0427,43500.0
2005-02-07 15:10:00,69.98,70.05,69.92,70.03,34500.0,58.0427,58.1007,57.9929,58.0841,34500.0
2005-02-07 15:20:00,70.03,70.1,70.01,70.04,34500.0,58.0841,58.1422,58.0675,58.0924,34500.0
2005-02-07 15:30:00,70.04,70.12,70.03,70.08,40400.0,58.0924,58.1588,58.0841,58.1256,40400.0
2005-02-07 15:40:00,70.08,70.08,69.94,69.94,62400.0,58.1256,58.1256,58.0095,58.0095,62400.0
2005-02-07 15:50:00,69.97,70.05,69.84,70.05,74400.0,58.0344,58.1007,57.9265,58.1007,74400.0
2005-02-08 09:30:00,70.7,70.7,70.2,70.2,89600.0,58.6398,58.6398,58.2251,58.2251,89600.0
2005-02-08 09:40:00,70.15,71.15,70.15,71.13,110200.0,58.1837,59.0131,58.1837,58.9965,110200.0
2005-02-08 09:50:00,71.14,71.74,71.0,71.4,108700.0,59.0048,59.5024,58.8887,59.2204,108700.0
2005-02-08 10:00:00,71.38,71.6,71.34,71.46,48500.0,59.2039,59.3863,59.1707,59.2702,48500.0
2005-02-08 10:10:00,71.46,71.46,71.04,71.05,80900.0,59.2702,59.2702,58.9218,58.9301,80900.0
2005-02-08 10:20:00,71.08,71.17,70.7,70.82,138900.0,58.955,59.0297,58.6398,58.7394,138900.0
2005-02-08 10:30:00,70.85,71.09,70.73,70.98,57600.0,58.7643,58.9633,58.6647,58.8721,57600.0
2005-02-08 10:40:00,70.98,71.36,70.93,71.26,39100.0,58.8721,59.1873,58.8306,59.1043,39100.0
2005-02-08 10:50:00,71.26,71.6,71.26,71.47,41100.0,59.1043,59.3863,59.1043,59.2785,41100.0
2005-02-08 11:00:00,71.5,71.54,71.35,71.52,17100.0,59.3034,59.3366,59.179,59.32,17100.0
2005-02-08 11:10:00,71.52,71.6,71.46,71.49,18900.0,59.32,59.3863,59.2702,59.2951,18900.0
2005-02-08 11:20:00,71.49,71.55,71.31,71.39,25300.0,59.2951,59.3449,59.1458,59.2121,25300.0
2005-02-08 11:30:00,71.39,71.44,71.38,71.39,31500.0,59.2121,59.2536,59.2039,59.2121,31500.0
2005-02-08 11:40:00,71.4,71.4,71.3,71.33,23500.0,59.2204,59.2204,59.1375,59.1624,23500.0
2005-02-08 11:50:00,71.31,71.34,71.1,71.19,27600.0,59.1458,59.1707,58.9716,59.0463,27600.0
2005-02-08 12:00:00,71.2,71.24,71.06,71.09,7900.0,59.0546,59.0877,58.9384,58.9633,7900.0
2005-02-08 12:10:00,71.14,71.14,70.96,71.05,18900.0,59.0048,59.0048,58.8555,58.9301,18900.0
2005-02-08 12:20:00,71.05,71.13,70.99,71.07,13800.0,58.9301,58.9965,58.8804,58.9467,13800.0
2005-02-08 12:30:00,71.05,71.1,71.04,71.1,15200.0,58.9301,58.9716,58.9218,58.9716,15200.0
2005-02-08 12:40:00,71.07,71.19,71.0,71.19,34400.0,58.9467,59.0463,58.8887,59.0463,34400.0
2005-02-08 12:50:00,71.19,71.26,71.11,71.11,11500.0,59.0463,59.1043,58.9799,58.9799,11500.0
2005-02-08 13:00:00,71.1,71.18,71.06,71.14,11800.0,58.9716,59.038,58.9384,59.0048,11800.0
2005-02-08 13:10:00,71.14,71.35,71.13,71.31,36100.0,59.0048,59.179,58.9965,59.1458,36100.0
2005-02-08 13:20:00,71.3,71.33,71.22,71.31,9800.0,59.1375,59.1624,59.0711,59.1458,9800.0
2005-02-08 13:30:00,71.31,71.35,71.29,71.33,10900.0,59.1458,59.179,59.1292,59.1624,10900.0
2005-02-08 13:40:00,71.3,71.33,71.27,71.32,19600.0,59.1375,59.1624,59.1126,59.1541,19600.0
2005-02-08 13:50:00,71.31,71.65,71.26,71.32,27200.0,59.1458,59.4278,59.1043,59.1541,27200.0
2005-02-08 14:00:00,71.32,71.52,71.32,71.52,28400.0,59.1541,59.32,59.1541,59.32,28400.0
2005-02-08 14:10:00,71.53,71.56,71.49,71.52,21700.0,59.3283,59.3531,59.2951,59.32,21700.0
2005-02-08 14:20:00,71.53,71.56,71.49,71.52,14700.0,59.3283,59.3531,59.2951,59.32,14700.0
2005-02-08 14:30:00,71.52,71.61,71.4,71.58,22400.0,59.32,59.3946,59.2204,59.3697,22400.0
2005-02-08 14:40:00,71.58,71.6,71.52,71.54,14800.0,59.3697,59.3863,59.32,59.3366,14800.0
2005-02-08 14:50:00,71.55,71.6,71.51,71.56,24000.0,59.3449,59.3863,59.3117,59.3531,24000.0
2005-02-08 15:00:00,71.57,71.64,71.47,71.61,51800.0,59.3614,59.4195,59.2785,59.3946,51800.0
2005-02-08 15:10:00,71.62,71.8,71.61,71.66,49100.0,59.4029,59.5522,59.3946,59.4361,49100.0
2005-02-08 15:20:00,71.66,71.78,71.65,71.7,57400.0,59.4361,59.5356,59.4278,59.4693,57400.0
2005-02-08 15:30:00,71.7,71.78,71.64,71.66,45700.0,59.4693,59.5356,59.4195,59.4361,45700.0
2005-02-08 15:40:00,71.66,71.95,71.63,71.89,73600.0,59.4361,59.6766,59.4112,59.6269,73600.0
2005-02-08 15:50:00,71.88,71.95,71.84,71.88,63000.0,59.6186,59.6766,59.5854,59.6186,63000.0
2005-02-09 09:30:00,71.86,72.17,71.3,72.15,78500.0,59.602,59.8591,59.1375,59.8425,78500.0
2005-02-09 09:40:00,72.15,72.18,71.56,71.66,80800.0,59.8425,59.8674,59.3531,59.4361,80800.0
2005-02-09 09:50:00,71.66,71.75,71.32,71.55,68500.0,59.4361,59.5107,59.1541,59.3449,68500.0
2005-02-09 10:00:00,71.56,71.67,71.45,71.63,49900.0,59.3531,59.4444,59.2619,59.4112,49900.0
2005-02-09 10:10:00,71.61,71.61,71.2,71.37,72100.0,59.3946,59.3946,59.0546,59.1956,72100.0
2005-02-09 10:20:00,71.37,71.4,71.2,71.21,50500.0,59.1956,59.2204,59.0546,59.0628,50500.0
2005-02-09 10:30:00,71.2,71.2,70.87,70.97,123200.0,59.0546,59.0546,58.7808,58.8638,123200.0
2005-02-09 10:40:00,70.97,71.13,70.85,71.1,81500.0,58.8638,58.9965,58.7643,58.9716,81500.0
2005-02-09 10:50:00,71.11,71.18,70.97,71.1,32900.0,58.9799,59.038,58.8638,58.9716,32900.0
2005-02-09 11:00:00,71.1,71.16,70.95,71.0,22100.0,58.9716,59.0214,58.8472,58.8887,22100.0
2005-02-09 11:10:00,71.0,71.11,70.98,71.09,17300.0,58.8887,58.9799,58.8721,58.9633,17300.0
2005-02-09 11:20:00,71.1,71.5,71.1,71.44,41900.0,58.9716,59.3034,58.9716,59.2536,41900.0
2005-02-09 11:30:00,71.43,71.43,71.22,71.25,27100.0,59.2453,59.2453,59.0711,59.096,27100.0
2005-02-09 11:40:00,71.25,71.3,71.23,71.23,25400.0,59.096,59.1375,59.0794,59.0794,25400.0
2005-02-09 11:50:00,71.23,71.34,71.22,71.3,26200.0,59.0794,59.1707,59.0711,59.1375,26200.0
2005-02-09 12:00:00,71.3,71.3,71.21,71.3,16500.0,59.1375,59.1375,59.0628,59.1375,16500.0
2005-02-09 12:10:00,71.3,71.3,70.96,71.03,41300.0,59.1375,59.1375,58.8555,58.9136,41300.0
2005-02-09 12:20:00,70.96,71.06,70.91,70.92,30000.0,58.8555,58.9384,58.814,58.8223,30000.0
2005-02-09 12:30:00,70.92,71.03,70.92,71.03,11400.0,58.8223,58.9136,58.8223,58.9136,11400.0
2005-02-09 12:40:00,71.03,71.1,71.0,71.1,36600.0,58.9136,58.9716,58.8887,58.9716,36600.0
2005-02-09 12:50:00,71.11,71.11,71.04,71.05,4000.0,58.9799,58.9799,58.9218,58.9301,4000.0
2005-02-09 13:00:00,71.06,71.17,71.06,71.11,11600.0,58.9384,59.0297,58.9384,58.9799,11600.0
2005-02-09 13:10:00,71.13,71.16,71.1,71.15,16900.0,58.9965,59.0214,58.9716,59.0131,16900.0
2005-02-09 13:20:00,71.14,71.15,71.09,71.1,8600.0,59.0048,59.0131,58.9633,58.9716,8600.0
2005-02-09 13:30:00,71.09,71.1,71.04,71.07,11000.0,58.9633,58.9716,58.9218,58.9467,11000.0
2005-02-09 13:40:00,71.04,71.2,71.04,71.18,13800.0,58.9218,59.0546,58.9218,59.038,13800.0
2005-02-09 13:50:00,71.17,71.28,71.15,71.15,10800.0,59.0297,59.1209,59.0131,59.0131,10800.0
2005-02-09 14:00:00,71.16,71.24,70.99,71.0,15700.0,59.0214,59.0877,58.8804,58.8887,15700.0
2005-02-09 14:10:00,71.0,71.05,70.92,70.96,21500.0,58.8887,58.9301,58.8223,58.8555,21500.0
2005-02-09 14:20:00,71.0,71.02,70.8,70.93,16400.0,58.8887,58.9053,58.7228,58.8306,16400.0
2005-02-09 14:30:00,70.93,71.05,70.88,70.97,12500.0,58.8306,58.9301,58.7891,58.8638,12500.0
2005-02-09 14:40:00,70.97,70.98,70.75,70.76,24200.0,58.8638,58.8721,58.6813,58.6896,24200.0
2005-02-09 14:50:00,70.76,70.78,70.72,70.76,16900.0,58.6896,58.7062,58.6564,58.6896,16900.0
2005-02-09 15:00:00,70.75,70.97,70.75,70.88,37700.0,58.6813,58.8638,58.6813,58.7891,37700.0
2005-02-09 15:10:00,70.87,70.87,70.78,70.79,18600.0,58.7808,58.7808,58.7062,58.7145,18600.0
2005-02-09 15:20:00,70.79,70.9,70.75,70.86,27700.0,58.7145,58.8057,58.6813,58.7726,27700.0
2005-02-09 15:30:00,70.86,70.9,70.82,70.9,53700.0,58.7726,58.8057,58.7394,58.8057,53700.0
2005-02-09 15:40:00,70.89,71.02,70.79,70.87,61700.0,58.7974,58.9053,58.7145,58.7808,61700.0
2005-02-09 15:50:00,70.87,70.87,70.7,70.7,82500.0,58.7808,58.7808,58.6398,58.6398,82500.0
2005-02-10 09:30:00,70.71,71.03,70.5,70.8,104400.0,58.6481,58.9136,58.474,58.7228,104400.0
2005-02-10 09:40:00,70.7,70.7,70.24,70.69,115600.0,58.6398,58.6398,58.2583,58.6316,115600.0
2005-02-10 09:50:00,70.68,71.06,70.67,70.76,94800.0,58.6233,58.9384,58.615,58.6896,94800.0
2005-02-10 10:00:00,70.73,70.95,70.57,70.72,43300.0,58.6647,58.8472,58.532,58.6564,43300.0
2005-02-10 10:10:00,70.72,70.72,70.33,70.37,35100.0,58.6564,58.6564,58.333,58.3661,35100.0
2005-02-10 10:20:00,70.41,70.41,70.11,70.38,31100.0,58.3993,58.3993,58.1505,58.3744,31100.0
2005-02-10 10:30:00,70.39,70.44,70.15,70.32,48500.0,58.3827,58.4242,58.1837,58.3247,48500.0
2005-02-10 10:40:00,70.32,70.32,70.15,70.22,37900.0,58.3247,58.3247,58.1837,58.2417,37900.0
2005-02-10 10:50:00,70.22,70.48,70.22,70.3,37300.0,58.2417,58.4574,58.2417,58.3081,37300.0
2005-02-10 11:00:00,70.31,70.32,70.08,70.09,25100.0,58.3164,58.3247,58.1256,58.1339,25100.0
2005-02-10 11:10:00,70.05,70.05,69.59,69.72,45500.0,58.1007,58.1007,57.7192,57.827,45500.0
2005-02-10 11:20:00,69.74,69.89,69.62,69.75,21000.0,57.8436,57.968,57.7441,57.8519,21000.0
2005-02-10 11:30:00,69.74,69.84,69.63,69.63,14400.0,57.8436,57.9265,57.7524,57.7524,14400.0
2005-02-10 11:40:00,69.63,69.93,69.55,69.82,21600.0,57.7524,58.0012,57.686,57.91,21600.0
2005-02-10 11:50:00,69.85,69.97,69.77,69.97,23900.0,57.9348,58.0344,57.8685,58.0344,23900.0
2005-02-10 12:00:00,69.96,70.04,69.84,69.95,8500.0,58.0261,58.0924,57.9265,58.0178,8500.0
2005-02-10 12:10:00,69.95,70.18,69.92,70.18,23400.0,58.0178,58.2085,57.9929,58.2085,23400.0
2005-02-10 12:20:00,70.19,70.62,70.19,70.5,61800.0,58.2168,58.5735,58.2168,58.474,61800.0
2005-02-10 12:30:00,70.55,70.56,70.36,70.39,9700.0,58.5154,58.5237,58.3578,58.3827,9700.0
2005-02-10 12:40:00,70.4,70.51,70.27,70.32,20600.0,58.391,58.4823,58.2832,58.3247,20600.0
2005-02-10 12:50:00,70.32,70.38,70.28,70.35,16000.0,58.3247,58.3744,58.2915,58.3496,16000.0
2005-02-10 13:00:00,70.35,70.38,70.19,70.22,13600.0,58.3496,58.3744,58.2168,58.2417,13600.0
2005-02-10 13:10:00,70.21,70.25,70.09,70.22,16400.0,58.2334,58.2666,58.1339,58.2417,16400.0
2005-02-10 13:20:00,70.22,70.39,70.2,70.39,13200.0,58.2417,58.3827,58.2251,58.3827,13200.0
2005-02-10 13:30:00,70.35,70.4,70.32,70.38,29500.0,58.3496,58.391,58.3247,58.3744,29500.0
2005-02-10 13:40:00,70.39,70.4,70.37,70.38,12100.0,58.3827,58.391,58.3661,58.3744,12100.0
2005-02-10 13:50:00,70.36,70.84,70.36,70.81,40200.0,58.3578,58.756,58.3578,58.7311,40200.0
2005-02-10 14:00:00,70.84,71.01,70.82,70.9,31700.0,58.756,58.897,58.7394,58.8057,31700.0
2005-02-10 14:10:00,70.91,71.2,70.91,71.11,26300.0,58.814,59.0546,58.814,58.9799,26300.0
2005-02-10 14:20:00,71.12,71.15,70.95,71.09,12200.0,58.9882,59.0131,58.8472,58.9633,12200.0
2005-02-10 14:30:00,71.11,71.11,70.77,70.8,36300.0,58.9799,58.9799,58.6979,58.7228,36300.0
2005-02-10 14:40:00,70.8,70.87,70.72,70.83,18600.0,58.7228,58.7808,58.6564,58.7477,18600.0
2005-02-10 14:50:00,70.81,70.81,70.62,70.76,25900.0,58.7311,58.7311,58.5735,58.6896,25900.0
2005-02-10 15:00:00,70.78,70.93,70.74,70.92,21500.0,58.7062,58.8306,58.673,58.8223,21500.0
2005-02-10 15:10:00,70.92,70.99,70.81,70.98,19400.0,58.8223,58.8804,58.7311,58.8721,19400.0
2005-02-10 15:20:00,70.99,71.06,70.95,71.04,19200.0,58.8804,58.9384,58.8472,58.9218,19200.0
2005-02-10 15:30:00,71.05,71.08,70.92,70.92,22500.0,58.9301,58.955,58.8223,58.8223,22500.0
2005-02-10 15:40:00,70.91,71.09,70.86,71.07,26500.0,58.814,58.9633,58.7726,58.9467,26500.0
2005-02-10 15:50:00,71.07,71.17,70.99,71.16,43500.0,58.9467,59.0297,58.8804,59.0214,43500.0
2005-02-11 09:30:00,67.5,68.0,67.0,67.88,247700.0,55.9857,56.4004,55.571,56.3009,247700.0
2005-02-11 09:40:00,67.8,68.01,67.37,68.01,169800.0,56.2345,56.4087,55.8779,56.4087,169800.0
2005-02-11 09:50:00,68.05,69.0,67.85,68.71,255200.0,56.4419,57.2298,56.276,56.9893,255200.0
2005-02-11 10:00:00,68.66,69.0,68.4,68.97,149500.0,56.9478,57.2298,56.7322,57.205,149500.0
2005-02-11 10:10:00,69.0,69.3,68.82,69.09,186800.0,57.2298,57.4787,57.0805,57.3045,186800.0
2005-02-11 10:20:00,69.05,69.4,68.93,69.3,146200.0,57.2713,57.5616,57.1718,57.4787,146200.0
2005-02-11 10:30:00,69.29,69.39,68.92,69.35,146100.0,57.4704,57.5533,57.1635,57.5201,146100.0
2005-02-11 10:40:00,69.33,69.39,69.13,69.24,129500.0,57.5035,57.5533,57.3377,57.4289,129500.0
2005-02-11 10:50:00,69.22,69.28,69.13,69.15,58100.0,57.4123,57.4621,57.3377,57.3542,58100.0
2005-02-11 11:00:00,69.16,69.4,69.12,69.3,63600.0,57.3625,57.5616,57.3294,57.4787,63600.0
2005-02-11 11:10:00,69.3,69.57,69.26,69.45,82000.0,57.4787,57.7026,57.4455,57.6031,82000.0
2005-02-11 11:20:00,69.45,69.6,69.25,69.36,63800.0,57.6031,57.7275,57.4372,57.5284,63800.0
2005-02-11 11:30:00,69.37,69.4,69.1,69.19,78600.0,57.5367,57.5616,57.3128,57.3874,78600.0
2005-02-11 11:40:00,69.19,69.2,69.03,69.14,79200.0,57.3874,57.3957,57.2547,57.346,79200.0
2005-02-11 11:50:00,69.13,69.38,69.12,69.19,57400.0,57.3377,57.545,57.3294,57.3874,57400.0
2005-02-11 12:00:00,69.19,69.19,68.96,68.99,52500.0,57.3874,57.3874,57.1967,57.2215,52500.0
2005-02-11 12:10:00,69.0,69.0,68.84,68.84,49700.0,57.2298,57.2298,57.0971,57.0971,49700.0
2005-02-11 12:20:00,68.84,68.94,68.8,68.83,36500.0,57.0971,57.1801,57.064,57.0888,36500.0
2005-02-11 12:30:00,68.8,68.93,68.71,68.9,53200.0,57.064,57.1718,56.9893,57.1469,53200.0
2005-02-11 12:40:00,68.89,68.89,68.69,68.82,27800.0,57.1386,57.1386,56.9727,57.0805,27800.0
2005-02-11 12:50:00,68.79,69.2,68.79,69.08,30200.0,57.0557,57.3957,57.0557,57.2962,30200.0
2005-02-11 13:00:00,69.08,69.1,68.79,68.86,31700.0,57.2962,57.3128,57.0557,57.1137,31700.0
2005-02-11 13:10:00,68.8,68.99,68.8,68.96,26700.0,57.064,57.2215,57.064,57.1967,26700.0
2005-02-11 13:20:00,68.99,69.14,68.84,69.08,24500.0,57.2215,57.346,57.0971,57.2962,24500.0
2005-02-11 13:30:00,69.08,69.1,68.9,69.01,26400.0,57.2962,57.3128,57.1469,57.2381,26400.0
2005-02-11 13:40:00,69.01,69.05,68.89,68.97,41100.0,57.2381,57.2713,57.1386,57.205,41100.0
2005-02-11 13:50:00,68.94,69.24,68.94,69.2,53200.0,57.1801,57.4289,57.1801,57.3957,53200.0
2005-02-11 14:00:00,69.2,69.38,69.06,69.32,34800.0,57.3957,57.545,57.2796,57.4953,34800.0
2005-02-11 14:10:00,69.39,69.69,69.3,69.61,66500.0,57.5533,57.8021,57.4787,57.7358,66500.0
2005-02-11 14:20:00,69.6,69.79,69.56,69.71,52800.0,57.7275,57.8851,57.6943,57.8187,52800.0
2005-02-11 14:30:00,69.71,69.97,69.58,69.97,40700.0,57.8187,58.0344,57.7109,58.0344,40700.0
2005-02-11 14:40:00,69.98,70.05,69.79,69.81,100700.0,58.0427,58.1007,57.8851,57.9017,100700.0
2005-02-11 14:50:00,69.81,69.81,69.3,69.34,84100.0,57.9017,57.9017,57.4787,57.5118,84100.0
2005-02-11 15:00:00,69.31,69.38,69.18,69.25,58700.0,57.487,57.545,57.3791,57.4372,58700.0
2005-02-11 15:10:00,69.24,69.38,69.17,69.26,43100.0,57.4289,57.545,57.3708,57.4455,43100.0
2005-02-11 15:20:00,69.25,69.3,69.08,69.23,58700.0,57.4372,57.4787,57.2962,57.4206,58700.0
2005-02-11 15:30:00,69.24,69.38,69.09,69.33,48900.0,57.4289,57.545,57.3045,57.5035,48900.0
2005-02-11 15:40:00,69.33,69.57,69.32,69.43,67500.0,57.5035,57.7026,57.4953,57.5865,67500.0
2005-02-11 15:50:00,69.43,69.75,69.38,69.75,172600.0,57.5865,57.8519,57.545,57.8519,172600.0
2005-02-14 09:30:00,69.9,70.38,69.77,69.77,104000.0,57.9763,58.3744,57.8685,57.8685,104000.0
2005-02-14 09:40:00,69.77,70.01,69.62,69.77,124900.0,57.8685,58.0675,57.7441,57.8685,124900.0
2005-02-14 09:50:00,69.76,69.89,69.46,69.79,85300.0,57.8602,57.968,57.6114,57.8851,85300.0
2005-02-14 10:00:00,69.79,69.79,69.28,69.43,108800.0,57.8851,57.8851,57.4621,57.5865,108800.0
2005-02-14 10:10:00,69.44,69.56,69.34,69.41,31700.0,57.5948,57.6943,57.5118,57.5699,31700.0
2005-02-14 10:20:00,69.41,69.54,69.38,69.39,34100.0,57.5699,57.6777,57.545,57.5533,34100.0
2005-02-14 10:30:00,69.35,69.39,69.3,69.33,44600.0,57.5201,57.5533,57.4787,57.5035,44600.0
2005-02-14 10:40:00,69.33,69.34,68.81,68.96,55000.0,57.5035,57.5118,57.0722,57.1967,55000.0
2005-02-14 10:50:00,68.96,69.0,68.71,68.78,26200.0,57.1967,57.2298,56.9893,57.0474,26200.0
2005-02-14 11:00:00,68.74,68.89,68.6,68.89,45200.0,57.0142,57.1386,56.8981,57.1386,45200.0
2005-02-14 11:10:00,68.87,69.15,68.84,69.13,46500.0,57.122,57.3542,57.0971,57.3377,46500.0
2005-02-14 11:20:00,69.08,69.24,68.85,68.85,18300.0,57.2962,57.4289,57.1054,57.1054,18300.0
2005-02-14 11:30:00,68.92,69.05,68.9,69.03,26400.0,57.1635,57.2713,57.1469,57.2547,26400.0
2005-02-14 11:40:00,69.03,69.05,68.82,68.89,65200.0,57.2547,57.2713,57.0805,57.1386,65200.0
2005-02-14 11:50:00,68.89,68.95,68.81,68.85,13000.0,57.1386,57.1884,57.0722,57.1054,13000.0
2005-02-14 12:00:00,68.87,68.87,68.75,68.84,23400.0,57.122,57.122,57.0225,57.0971,23400.0
2005-02-14 12:10:00,68.86,68.88,68.78,68.83,8100.0,57.1137,57.1303,57.0474,57.0888,8100.0
2005-02-14 12:20:00,68.84,68.92,68.82,68.87,24200.0,57.0971,57.1635,57.0805,57.122,24200.0
2005-02-14 12:30:00,68.88,68.97,68.82,68.95,19700.0,57.1303,57.205,57.0805,57.1884,19700.0
2005-02-14 12:40:00,68.97,68.97,68.9,68.92,12400.0,57.205,57.205,57.1469,57.1635,12400.0
2005-02-14 12:50:00,68.93,68.99,68.92,68.94,6200.0,57.1718,57.2215,57.1635,57.1801,6200.0
2005-02-14 13:00:00,68.97,68.98,68.93,68.94,11700.0,57.205,57.2132,57.1718,57.1801,11700.0
2005-02-14 13:10:00,68.94,68.95,68.92,68.95,15500.0,57.1801,57.1884,57.1635,57.1884,15500.0
2005-02-14 13:20:00,68.95,69.02,68.93,68.99,46600.0,57.1884,57.2464,57.1718,57.2215,46600.0
2005-02-14 13:30:00,68.98,69.03,68.9,68.98,12900.0,57.2132,57.2547,57.1469,57.2132,12900.0
2005-02-14 13:40:00,68.94,68.98,68.88,68.97,19200.0,57.1801,57.2132,57.1303,57.205,19200.0
2005-02-14 13:50:00,68.97,68.98,68.87,68.88,18800.0,57.205,57.2132,57.122,57.1303,18800.0
2005-02-14 14:00:00,68.88,68.9,68.77,68.89,39500.0,57.1303,57.1469,57.0391,57.1386,39500.0
2005-02-14 14:10:00,68.89,68.96,68.8,68.8,27800.0,57.1386,57.1967,57.064,57.064,27800.0
2005-02-14 14:20:00,68.8,68.83,68.74,68.78,19500.0,57.064,57.0888,57.0142,57.0474,19500.0
2005-02-14 14:30:00,68.77,68.77,68.54,68.58,90800.0,57.0391,57.0391,56.8483,56.8815,90800.0
2005-02-14 14:40:00,68.58,68.59,68.47,68.55,39700.0,56.8815,56.8898,56.7902,56.8566,39700.0
2005-02-14 14:50:00,68.55,68.57,68.48,68.49,76900.0,56.8566,56.8732,56.7985,56.8068,76900.0
2005-02-14 15:00:00,68.49,68.51,68.34,68.38,77500.0,56.8068,56.8234,56.6824,56.7156,77500.0
2005-02-14 15:10:00,68.38,68.54,68.35,68.5,126900.0,56.7156,56.8483,56.6907,56.8151,126900.0
2005-02-14 15:20:00,68.53,68.67,68.46,68.64,42300.0,56.84,56.9561,56.782,56.9312,42300.0
2005-02-14 15:30:00,68.63,68.63,68.43,68.44,39600.0,56.923,56.923,56.7571,56.7654,39600.0
2005-02-14 15:40:00,68.44,68.59,68.44,68.56,74600.0,56.7654,56.8898,56.7654,56.8649,74600.0
2005-02-14 15:50:00,68.59,68.67,68.54,68.61,60900.0,56.8898,56.9561,56.8483,56.9064,60900.0
2005-02-15 09:30:00,68.38,68.68,68.36,68.43,49700.0,56.7156,56.9644,56.699,56.7571,49700.0
2005-02-15 09:40:00,68.43,68.5,67.87,67.95,128000.0,56.7571,56.8151,56.2926,56.3589,128000.0
2005-02-15 09:50:00,67.92,67.92,67.48,67.66,106200.0,56.3341,56.3341,55.9691,56.1184,106200.0
2005-02-15 10:00:00,67.69,67.86,67.32,67.4,162200.0,56.1433,56.2843,55.8364,55.9028,162200.0
2005-02-15 10:10:00,67.43,67.84,67.4,67.73,72000.0,55.9277,56.2677,55.9028,56.1765,72000.0
2005-02-15 10:20:00,67.73,67.98,67.45,67.47,81400.0,56.1765,56.3838,55.9442,55.9608,81400.0
2005-02-15 10:30:00,67.46,67.6,67.26,67.26,63700.0,55.9525,56.0687,55.7866,55.7866,63700.0
2005-02-15 10:40:00,67.26,67.46,67.21,67.43,43600.0,55.7866,55.9525,55.7452,55.9277,43600.0
2005-02-15 10:50:00,67.41,67.41,67.11,67.16,56200.0,55.9111,55.9111,55.6622,55.7037,56200.0
2005-02-15 11:00:00,67.16,67.3,67.14,67.21,59500.0,55.7037,55.8198,55.6871,55.7452,59500.0
2005-02-15 11:10:00,67.21,67.35,67.2,67.21,44300.0,55.7452,55.8613,55.7369,55.7452,44300.0
2005-02-15 11:20:00,67.22,67.24,67.13,67.17,46900.0,55.7535,55.7701,55.6788,55.712,46900.0
2005-02-15 11:30:00,67.17,67.55,67.13,67.51,82100.0,55.712,56.0272,55.6788,55.994,82100.0
2005-02-15 11:40:00,67.51,68.01,67.45,68.01,43700.0,55.994,56.4087,55.9442,56.4087,43700.0
2005-02-15 11:50:00,68.0,68.01,67.84,67.96,58600.0,56.4004,56.4087,56.2677,56.3672,58600.0
2005-02-15 12:00:00,67.97,68.54,67.96,68.51,73900.0,56.3755,56.8483,56.3672,56.8234,73900.0
2005-02-15 12:10:00,68.53,68.69,68.45,68.49,77200.0,56.84,56.9727,56.7737,56.8068,77200.0
2005-02-15 12:20:00,68.48,68.63,68.48,68.51,25500.0,56.7985,56.923,56.7985,56.8234,25500.0
2005-02-15 12:30:00,68.49,68.5,68.35,68.41,17200.0,56.8068,56.8151,56.6907,56.7405,17200.0
2005-02-15 12:40:00,68.42,68.49,68.42,68.49,16600.0,56.7488,56.8068,56.7488,56.8068,16600.0
2005-02-15 12:50:00,68.48,68.48,68.2,68.21,19300.0,56.7985,56.7985,56.5663,56.5746,19300.0
2005-02-15 13:00:00,68.21,68.35,68.05,68.09,49700.0,56.5746,56.6907,56.4419,56.4751,49700.0
2005-02-15 13:10:00,68.09,68.24,68.08,68.17,16900.0,56.4751,56.5995,56.4668,56.5414,16900.0
2005-02-15 13:20:00,68.21,68.4,68.1,68.16,36800.0,56.5746,56.7322,56.4834,56.5331,36800.0
2005-02-15 13:30:00,68.13,68.24,67.72,67.94,115600.0,56.5082,56.5995,56.1682,56.3507,115600.0
2005-02-15 13:40:00,67.93,67.99,67.82,67.83,22400.0,56.3424,56.3921,56.2511,56.2594,22400.0
2005-02-15 13:50:00,67.84,67.86,67.67,67.78,36700.0,56.2677,56.2843,56.1267,56.2179,36700.0
2005-02-15 14:00:00,67.81,67.82,67.17,67.71,22400.0,56.2428,56.2511,55.712,56.1599,22400.0
2005-02-15 14:10:00,67.71,67.79,67.62,67.72,26100.0,56.1599,56.2262,56.0852,56.1682,26100.0
2005-02-15 14:20:00,67.7,67.85,67.7,67.8,38000.0,56.1516,56.276,56.1516,56.2345,38000.0
2005-02-15 14:30:00,67.8,67.82,67.54,67.62,29600.0,56.2345,56.2511,56.0189,56.0852,29600.0
2005-02-15 14:40:00,67.63,67.66,67.57,67.62,17800.0,56.0935,56.1184,56.0438,56.0852,17800.0
2005-02-15 14:50:00,67.62,67.84,67.62,67.83,36900.0,56.0852,56.2677,56.0852,56.2594,36900.0
2005-02-15 15:00:00,67.83,67.91,67.75,67.89,37000.0,56.2594,56.3258,56.1931,56.3092,37000.0
2005-02-15 15:10:00,67.88,68.3,67.88,68.24,68600.0,56.3009,56.6492,56.3009,56.5995,68600.0
2005-02-15 15:20:00,68.23,68.4,68.23,68.35,66500.0,56.5912,56.7322,56.5912,56.6907,66500.0
2005-02-15 15:30:00,68.36,68.45,68.24,68.28,38200.0,56.699,56.7737,56.5995,56.6327,38200.0
2005-02-15 15:40:00,68.28,68.48,68.25,68.39,53200.0,56.6327,56.7985,56.6078,56.7239,53200.0
2005-02-15 15:50:00,68.38,68.42,68.28,68.36,70100.0,56.7156,56.7488,56.6327,56.699,70100.0
2005-02-16 09:30:00,69.5,69.6,69.15,69.5,170700.0,57.6445,57.7275,57.3542,57.6445,170700.0
2005-02-16 09:40:00,69.5,69.51,68.61,68.61,100200.0,57.6445,57.6528,56.9064,56.9064,100200.0
2005-02-16 09:50:00,68.64,68.72,68.25,68.44,90000.0,56.9312,56.9976,56.6078,56.7654,90000.0
2005-02-16 10:00:00,68.43,69.25,68.09,69.16,107200.0,56.7571,57.4372,56.4751,57.3625,107200.0
2005-02-16 10:10:00,69.16,69.17,68.66,68.95,81400.0,57.3625,57.3708,56.9478,57.1884,81400.0
2005-02-16 10:20:00,68.85,68.9,68.39,68.7,56400.0,57.1054,57.1469,56.7239,56.981,56400.0
2005-02-16 10:30:00,68.7,68.8,68.6,68.68,69700.0,56.981,57.064,56.8981,56.9644,69700.0
2005-02-16 10:40:00,68.66,68.78,68.58,68.58,49700.0,56.9478,57.0474,56.8815,56.8815,49700.0
2005-02-16 10:50:00,68.59,68.98,68.59,68.91,36700.0,56.8898,57.2132,56.8898,57.1552,36700.0
2005-02-16 11:00:00,68.91,69.16,68.83,69.06,51100.0,57.1552,57.3625,57.0888,57.2796,51100.0
2005-02-16 11:10:00,69.05,69.25,68.9,69.25,42200.0,57.2713,57.4372,57.1469,57.4372,42200.0
2005-02-16 11:20:00,69.25,69.35,69.2,69.2,39300.0,57.4372,57.5201,57.3957,57.3957,39300.0
2005-02-16 11:30:00,69.21,69.27,69.21,69.26,39500.0,57.404,57.4538,57.404,57.4455,39500.0
2005-02-16 11:40:00,69.26,69.26,69.09,69.15,23500.0,57.4455,57.4455,57.3045,57.3542,23500.0
2005-02-16 11:50:00,69.16,69.21,68.99,68.99,34500.0,57.3625,57.404,57.2215,57.2215,34500.0
2005-02-16 12:00:00,68.97,69.0,68.89,68.96,31300.0,57.205,57.2298,57.1386,57.1967,31300.0
2005-02-16 12:10:00,68.97,69.04,68.93,68.95,46500.0,57.205,57.263,57.1718,57.1884,46500.0
2005-02-16 12:20:00,68.94,69.03,68.85,68.85,39700.0,57.1801,57.2547,57.1054,57.1054,39700.0
2005-02-16 12:30:00,68.85,68.85,68.76,68.84,24900.0,57.1054,57.1054,57.0308,57.0971,24900.0
2005-02-16 12:40:00,68.85,68.95,68.83,68.86,15900.0,57.1054,57.1884,57.0888,57.1137,15900.0
2005-02-16 12:50:00,68.81,68.86,68.72,68.74,13500.0,57.0722,57.1137,56.9976,57.0142,13500.0
2005-02-16 13:00:00,68.74,68.98,68.74,68.94,20800.0,57.0142,57.2132,57.0142,57.1801,20800.0
2005-02-16 13:10:00,68.96,68.96,68.81,68.89,11500.0,57.1967,57.1967,57.0722,57.1386,11500.0
2005-02-16 13:20:00,68.84,68.86,68.78,68.8,13400.0,57.0971,57.1137,57.0474,57.064,13400.0
2005-02-16 13:30:00,68.8,68.98,68.77,68.96,21000.0,57.064,57.2132,57.0391,57.1967,21000.0
2005-02-16 13:40:00,68.96,69.2,68.96,69.2,21500.0,57.1967,57.3957,57.1967,57.3957,21500.0
2005-02-16 13:50:00,69.19,69.27,69.08,69.12,37000.0,57.3874,57.4538,57.2962,57.3294,37000.0
2005-02-16 14:00:00,69.12,69.12,69.03,69.11,44400.0,57.3294,57.3294,57.2547,57.3211,44400.0
2005-02-16 14:10:00,69.11,69.11,68.97,69.02,43500.0,57.3211,57.3211,57.205,57.2464,43500.0
2005-02-16 14:20:00,69.04,69.12,69.02,69.03,21700.0,57.263,57.3294,57.2464,57.2547,21700.0
2005-02-16 14:30:00,69.02,69.13,69.02,69.13,38600.0,57.2464,57.3377,57.2464,57.3377,38600.0
2005-02-16 14:40:00,69.13,69.42,69.12,69.36,64600.0,57.3377,57.5782,57.3294,57.5284,64600.0
2005-02-16 14:50:00,69.36,69.75,69.35,69.73,91800.0,57.5284,57.8519,57.5201,57.8353,91800.0
2005-02-16 15:00:00,69.74,69.8,69.6,69.73,36900.0,57.8436,57.8934,57.7275,57.8353,36900.0
2005-02-16 15:10:00,69.72,69.77,69.53,69.65,41700.0,57.827,57.8685,57.6694,57.769,41700.0
2005-02-16 15:20:00,69.65,69.8,69.62,69.71,27500.0,57.769,57.8934,57.7441,57.8187,27500.0
2005-02-16 15:30:00,69.7,69.89,69.64,69.83,57300.0,57.8104,57.968,57.7607,57.9183,57300.0
2005-02-16 15:40:00,69.83,70.06,69.83,70.05,72200.0,57.9183,58.109,57.9183,58.1007,72200.0
2005-02-16 15:50:00,70.05,70.14,70.05,70.12,100300.0,58.1007,58.1754,58.1007,58.1588,100300.0
2005-02-17 09:30:00,69.9,70.97,69.9,70.65,64700.0,57.9763,58.8638,57.9763,58.5984,64700.0
2005-02-17 09:40:00,70.54,71.17,70.54,70.75,74700.0,58.5071,59.0297,58.5071,58.6813,74700.0
2005-02-17 09:50:00,70.75,70.75,70.4,70.64,65500.0,58.6813,58.6813,58.391,58.5901,65500.0
2005-02-17 10:00:00,70.65,70.84,70.59,70.64,47700.0,58.5984,58.756,58.5486,58.5901,47700.0
2005-02-17 10:10:00,70.66,70.66,70.41,70.64,86700.0,58.6067,58.6067,58.3993,58.5901,86700.0
2005-02-17 10:20:00,70.66,70.66,70.28,70.33,52700.0,58.6067,58.6067,58.2915,58.333,52700.0
2005-02-17 10:30:00,70.33,70.39,69.89,69.97,65900.0,58.333,58.3827,57.968,58.0344,65900.0
2005-02-17 10:40:00,69.95,70.23,69.91,70.17,60300.0,58.0178,58.25,57.9846,58.2003,60300.0
2005-02-17 10:50:00,70.16,70.4,70.03,70.4,24300.0,58.192,58.391,58.0841,58.391,24300.0
2005-02-17 11:00:00,70.44,70.63,70.42,70.58,20400.0,58.4242,58.5818,58.4076,58.5403,20400.0
2005-02-17 11:10:00,70.6,70.6,70.4,70.5,38000.0,58.5569,58.5569,58.391,58.474,38000.0
2005-02-17 11:20:00,70.5,70.53,70.31,70.4,25700.0,58.474,58.4988,58.3164,58.391,25700.0
2005-02-17 11:30:00,70.4,70.64,70.4,70.6,27600.0,58.391,58.5901,58.391,58.5569,27600.0
2005-02-17 11:40:00,70.6,70.65,70.51,70.57,10000.0,58.5569,58.5984,58.4823,58.532,10000.0
2005-02-17 11:50:00,70.57,70.64,70.4,70.44,17000.0,58.532,58.5901,58.391,58.4242,17000.0
2005-02-17 12:00:00,70.44,70.64,70.36,70.64,24100.0,58.4242,58.5901,58.3578,58.5901,24100.0
2005-02-17 12:10:00,70.64,70.69,70.52,70.57,25300.0,58.5901,58.6316,58.4906,58.532,25300.0
2005-02-17 12:20:00,70.6,70.9,70.6,70.8,34300.0,58.5569,58.8057,58.5569,58.7228,34300.0
2005-02-17 12:30:00,70.79,70.93,70.79,70.87,8700.0,58.7145,58.8306,58.7145,58.7808,8700.0
2005-02-17 12:40:00,70.92,70.94,70.7,70.7,18200.0,58.8223,58.8389,58.6398,58.6398,18200.0
2005-02-17 12:50:00,70.7,70.88,70.66,70.85,28200.0,58.6398,58.7891,58.6067,58.7643,28200.0
2005-02-17 13:00:00,70.86,70.98,70.8,70.98,19300.0,58.7726,58.8721,58.7228,58.8721,19300.0
2005-02-17 13:10:00,70.95,71.02,70.95,70.97,24600.0,58.8472,58.9053,58.8472,58.8638,24600.0
2005-02-17 13:20:00,70.99,70.99,70.69,70.69,22400.0,58.8804,58.8804,58.6316,58.6316,22400.0
2005-02-17 13:30:00,70.65,70.74,70.62,70.74,20000.0,58.5984,58.673,58.5735,58.673,20000.0
2005-02-17 13:40:00,70.73,70.83,70.73,70.79,12100.0,58.6647,58.7477,58.6647,58.7145,12100.0
2005-02-17 13:50:00,70.8,70.96,70.79,70.94,17600.0,58.7228,58.8555,58.7145,58.8389,17600.0
2005-02-17 14:00:00,70.93,70.95,70.67,70.72,43500.0,58.8306,58.8472,58.615,58.6564,43500.0
2005-02-17 14:10:00,70.7,70.8,70.64,70.8,28600.0,58.6398,58.7228,58.5901,58.7228,28600.0
2005-02-17 14:20:00,70.8,71.0,70.79,71.0,44900.0,58.7228,58.8887,58.7145,58.8887,44900.0
2005-02-17 14:30:00,71.0,71.0,70.8,70.85,35100.0,58.8887,58.8887,58.7228,58.7643,35100.0
2005-02-17 14:40:00,70.85,70.87,70.62,70.65,27000.0,58.7643,58.7808,58.5735,58.5984,27000.0
2005-02-17 14:50:00,70.65,70.68,70.46,70.48,42500.0,58.5984,58.6233,58.4408,58.4574,42500.0
2005-02-17 15:00:00,70.47,70.56,70.39,70.5,37100.0,58.4491,58.5237,58.3827,58.474,37100.0
2005-02-17 15:10:00,70.49,70.5,70.29,70.36,41900.0,58.4657,58.474,58.2998,58.3578,41900.0
2005-02-17 15:20:00,70.34,70.47,70.3,70.47,31600.0,58.3413,58.4491,58.3081,58.4491,31600.0
2005-02-17 15:30:00,70.47,70.49,70.4,70.44,28100.0,58.4491,58.4657,58.391,58.4242,28100.0
2005-02-17 15:40:00,70.43,70.47,70.26,70.28,67900.0,58.4159,58.4491,58.2749,58.2915,67900.0
2005-02-17 15:50:00,70.28,70.39,70.24,70.28,47300.0,58.2915,58.3827,58.2583,58.2915,47300.0
2005-02-18 09:30:00,69.6,69.69,69.18,69.18,74000.0,57.7275,57.8021,57.3791,57.3791,74000.0
2005-02-18 09:40:00,69.18,69.19,68.68,69.01,108300.0,57.3791,57.3874,56.9644,57.2381,108300.0
2005-02-18 09:50:00,69.1,69.18,68.76,68.76,81300.0,57.3128,57.3791,57.0308,57.0308,81300.0
2005-02-18 10:00:00,68.78,69.05,68.22,68.33,97300.0,57.0474,57.2713,56.5829,56.6741,97300.0
2005-02-18 10:10:00,68.32,68.36,68.07,68.16,105000.0,56.6658,56.699,56.4585,56.5331,105000.0
2005-02-18 10:20:00,68.16,68.33,68.05,68.2,54200.0,56.5331,56.6741,56.4419,56.5663,54200.0
2005-02-18 10:30:00,68.2,68.34,68.11,68.23,44100.0,56.5663,56.6824,56.4917,56.5912,44100.0
2005-02-18 10:40:00,68.22,68.43,68.18,68.34,28800.0,56.5829,56.7571,56.5497,56.6824,28800.0
2005-02-18 10:50:00,68.3,68.38,68.16,68.29,31600.0,56.6492,56.7156,56.5331,56.6409,31600.0
2005-02-18 11:00:00,68.31,68.74,68.3,68.57,49300.0,56.6575,57.0142,56.6492,56.8732,49300.0
2005-02-18 11:10:00,68.57,68.72,68.56,68.7,32800.0,56.8732,56.9976,56.8649,56.981,32800.0
2005-02-18 11:20:00,68.72,68.92,68.71,68.77,35200.0,56.9976,57.1635,56.9893,57.0391,35200.0
2005-02-18 11:30:00,68.73,69.0,68.73,68.86,21600.0,57.0059,57.2298,57.0059,57.1137,21600.0
2005-02-18 11:40:00,68.86,68.86,68.73,68.74,18100.0,57.1137,57.1137,57.0059,57.0142,18100.0
2005-02-18 11:50:00,68.73,68.76,68.58,68.75,18600.0,57.0059,57.0308,56.8815,57.0225,18600.0
2005-02-18 12:00:00,68.73,68.94,68.72,68.81,25400.0,57.0059,57.1801,56.9976,57.0722,25400.0
2005-02-18 12:10:00,68.8,68.9,68.77,68.79,20900.0,57.064,57.1469,57.0391,57.0557,20900.0
2005-02-18 12:20:00,68.82,68.9,68.82,68.89,9500.0,57.0805,57.1469,57.0805,57.1386,9500.0
2005-02-18 12:30:00,68.89,69.09,68.89,69.07,13800.0,57.1386,57.3045,57.1386,57.2879,13800.0
2005-02-18 12:40:00,69.09,69.2,69.07,69.19,21300.0,57.3045,57.3957,57.2879,57.3874,21300.0
2005-02-18 12:50:00,69.19,69.19,69.14,69.19,12600.0,57.3874,57.3874,57.346,57.3874,12600.0
2005-02-18 13:00:00,69.17,69.29,69.17,69.27,17700.0,57.3708,57.4704,57.3708,57.4538,17700.0
2005-02-18 13:10:00,69.27,69.27,69.15,69.23,11800.0,57.4538,57.4538,57.3542,57.4206,11800.0
2005-02-18 13:20:00,69.25,69.29,69.15,69.18,14300.0,57.4372,57.4704,57.3542,57.3791,14300.0
2005-02-18 13:30:00,69.17,69.17,69.0,69.08,32400.0,57.3708,57.3708,57.2298,57.2962,32400.0
2005-02-18 13:40:00,69.08,69.28,69.05,69.07,33100.0,57.2962,57.4621,57.2713,57.2879,33100.0
2005-02-18 13:50:00,69.06,69.06,68.82,68.82,14900.0,57.2796,57.2796,57.0805,57.0805,14900.0
2005-02-18 14:00:00,68.8,68.84,68.77,68.78,15100.0,57.064,57.0971,57.0391,57.0474,15100.0
2005-02-18 14:10:00,68.78,68.99,68.77,68.98,20300.0,57.0474,57.2215,57.0391,57.2132,20300.0
2005-02-18 14:20:00,68.99,69.09,68.9,68.9,20700.0,57.2215,57.3045,57.1469,57.1469,20700.0
2005-02-18 14:30:00,68.9,69.09,68.9,69.08,10400.0,57.1469,57.3045,57.1469,57.2962,10400.0
2005-02-18 14:40:00,69.08,69.09,69.01,69.01,11400.0,57.2962,57.3045,57.2381,57.2381,11400.0
2005-02-18 14:50:00,69.07,69.07,69.03,69.05,8700.0,57.2879,57.2879,57.2547,57.2713,8700.0
2005-02-18 15:00:00,69.04,69.11,69.02,69.11,18100.0,57.263,57.3211,57.2464,57.3211,18100.0
2005-02-18 15:10:00,69.18,69.23,69.14,69.19,22400.0,57.3791,57.4206,57.346,57.3874,22400.0
2005-02-18 15:20:00,69.18,69.39,69.18,69.38,22400.0,57.3791,57.5533,57.3791,57.545,22400.0
2005-02-18 15:30:00,69.39,69.67,69.39,69.67,47500.0,57.5533,57.7855,57.5533,57.7855,47500.0
2005-02-18 15:40:00,69.67,69.81,69.6,69.6,61200.0,57.7855,57.9017,57.7275,57.7275,61200.0
2005-02-18 15:50:00,69.59,69.63,69.42,69.56,106500.0,57.7192,57.7524,57.5782,57.6943,106500.0
2005-02-22 09:30:00,69.5,69.5,69.11,69.11,34100.0,57.6445,57.6445,57.3211,57.3211,34100.0
2005-02-22 09:40:00,69.11,69.12,68.61,68.61,57100.0,57.3211,57.3294,56.9064,56.9064,57100.0
2005-02-22 09:50:00,68.61,68.74,68.45,68.5,85000.0,56.9064,57.0142,56.7737,56.8151,85000.0
2005-02-22 10:00:00,68.51,68.6,68.1,68.2,75800.0,56.8234,56.8981,56.4834,56.5663,75800.0
2005-02-22 10:10:00,68.2,68.34,68.11,68.3,71600.0,56.5663,56.6824,56.4917,56.6492,71600.0
2005-02-22 10:20:00,68.3,69.51,68.26,68.63,56700.0,56.6492,57.6528,56.6161,56.923,56700.0
2005-02-22 10:30:00,68.66,68.88,68.64,68.8,86700.0,56.9478,57.1303,56.9312,57.064,86700.0
2005-02-22 10:40:00,68.79,68.85,68.67,68.79,60800.0,57.0557,57.1054,56.9561,57.0557,60800.0
2005-02-22 10:50:00,68.78,68.86,68.66,68.78,72600.0,57.0474,57.1137,56.9478,57.0474,72600.0
2005-02-22 11:00:00,68.71,68.8,68.64,68.65,27600.0,56.9893,57.064,56.9312,56.9395,27600.0
2005-02-22 11:10:00,68.65,68.66,68.47,68.49,23100.0,56.9395,56.9478,56.7902,56.8068,23100.0
2005-02-22 11:20:00,68.5,68.51,68.28,68.33,44300.0,56.8151,56.8234,56.6327,56.6741,44300.0
2005-02-22 11:30:00,68.33,68.41,68.29,68.33,18000.0,56.6741,56.7405,56.6409,56.6741,18000.0
2005-02-22 11:40:00,68.29,68.37,68.28,68.36,19000.0,56.6409,56.7073,56.6327,56.699,19000.0
2005-02-22 11:50:00,68.36,68.37,68.22,68.23,33300.0,56.699,56.7073,56.5829,56.5912,33300.0
2005-02-22 12:00:00,68.23,68.42,68.21,68.38,18400.0,56.5912,56.7488,56.5746,56.7156,18400.0
2005-02-22 12:10:00,68.39,68.44,68.29,68.37,17100.0,56.7239,56.7654,56.6409,56.7073,17100.0
2005-02-22 12:20:00,68.3,68.35,68.12,68.2,40100.0,56.6492,56.6907,56.4999,56.5663,40100.0
2005-02-22 12:30:00,68.22,68.22,68.03,68.14,43700.0,56.5829,56.5829,56.4253,56.5165,43700.0
2005-02-22 12:40:00,68.1,68.1,67.85,67.97,37000.0,56.4834,56.4834,56.276,56.3755,37000.0
2005-02-22 12:50:00,67.96,68.0,67.77,67.78,37700.0,56.3672,56.4004,56.2097,56.2179,37700.0
2005-02-22 13:00:00,67.78,67.9,67.74,67.88,22900.0,56.2179,56.3175,56.1848,56.3009,22900.0
2005-02-22 13:10:00,67.83,67.91,67.75,67.83,37400.0,56.2594,56.3258,56.1931,56.2594,37400.0
2005-02-22 13:20:00,67.9,67.9,67.81,67.85,7600.0,56.3175,56.3175,56.2428,56.276,7600.0
2005-02-22 13:30:00,67.86,67.93,67.82,67.84,15600.0,56.2843,56.3424,56.2511,56.2677,15600.0
2005-02-22 13:40:00,67.81,67.99,67.8,67.94,19200.0,56.2428,56.3921,56.2345,56.3507,19200.0
2005-02-22 13:50:00,67.95,67.98,67.76,67.81,21700.0,56.3589,56.3838,56.2014,56.2428,21700.0
2005-02-22 14:00:00,67.81,67.81,67.65,67.67,27800.0,56.2428,56.2428,56.1101,56.1267,27800.0
2005-02-22 14:10:00,67.69,67.7,67.5,67.55,20400.0,56.1433,56.1516,55.9857,56.0272,20400.0
2005-02-22 14:20:00,67.56,67.56,67.4,67.54,36300.0,56.0355,56.0355,55.9028,56.0189,36300.0
2005-02-22 14:30:00,67.53,67.63,67.52,67.59,26600.0,56.0106,56.0935,56.0023,56.0604,26600.0
2005-02-22 14:40:00,67.59,67.61,67.52,67.53,21600.0,56.0604,56.0769,56.0023,56.0106,21600.0
2005-02-22 14:50:00,67.53,67.54,67.35,67.36,35100.0,56.0106,56.0189,55.8613,55.8696,35100.0
2005-02-22 15:00:00,67.35,67.35,67.1,67.15,41500.0,55.8613,55.8613,55.6539,55.6954,41500.0
2005-02-22 15:10:00,67.16,67.26,67.13,67.13,58900.0,55.7037,55.7866,55.6788,55.6788,58900.0
2005-02-22 15:20:00,67.14,67.18,66.95,66.95,45500.0,55.6871,55.7203,55.5295,55.5295,45500.0
2005-02-22 15:30:00,66.96,67.11,66.9,67.02,106600.0,55.5378,55.6622,55.4881,55.5876,106600.0
2005-02-22 15:40:00,67.01,67.05,66.95,66.95,53600.0,55.5793,55.6125,55.5295,55.5295,53600.0
2005-02-22 15:50:00,66.95,66.96,66.85,66.89,74500.0,55.5295,55.5378,55.4466,55.4798,74500.0
2005-02-23 09:30:00,67.85,68.2,67.8,68.1,131100.0,56.276,56.5663,56.2345,56.4834,131100.0
2005-02-23 09:40:00,68.1,68.41,67.97,68.01,80200.0,56.4834,56.7405,56.3755,56.4087,80200.0
2005-02-23 09:50:00,67.97,68.13,66.9,66.9,82000.0,56.3755,56.5082,55.4881,55.4881,82000.0
2005-02-23 10:00:00,66.9,66.95,66.19,66.2,207600.0,55.4881,55.5295,54.8992,54.9075,207600.0
2005-02-23 10:10:00,66.18,66.72,66.06,66.3,116100.0,54.8909,55.3388,54.7913,54.9904,116100.0
2005-02-23 10:20:00,66.15,66.42,66.0,66.16,114500.0,54.866,55.0899,54.7416,54.8743,114500.0
2005-02-23 10:30:00,66.16,66.61,66.1,66.43,76900.0,54.8743,55.2475,54.8245,55.0982,76900.0
2005-02-23 10:40:00,66.4,66.64,66.3,66.47,41400.0,55.0733,55.2724,54.9904,55.1314,41400.0
2005-02-23 10:50:00,66.43,66.85,66.43,66.85,42300.0,55.0982,55.4466,55.0982,55.4466,42300.0
2005-02-23 11:00:00,66.84,67.08,66.71,66.89,82000.0,55.4383,55.6374,55.3305,55.4798,82000.0
2005-02-23 11:10:00,66.9,67.23,66.87,67.15,62400.0,55.4881,55.7618,55.4632,55.6954,62400.0
2005-02-23 11:20:00,67.16,67.35,67.12,67.13,27800.0,55.7037,55.8613,55.6705,55.6788,27800.0
2005-02-23 11:30:00,67.12,67.4,67.12,67.4,32900.0,55.6705,55.9028,55.6705,55.9028,32900.0
2005-02-23 11:40:00,67.38,67.42,67.21,67.24,31400.0,55.8862,55.9194,55.7452,55.7701,31400.0
2005-02-23 11:50:00,67.23,67.33,67.19,67.2,15200.0,55.7618,55.8447,55.7286,55.7369,15200.0
2005-02-23 12:00:00,67.24,67.3,67.24,67.29,14200.0,55.7701,55.8198,55.7701,55.8115,14200.0
2005-02-23 12:10:00,67.29,67.61,67.29,67.6,33300.0,55.8115,56.0769,55.8115,56.0687,33300.0
2005-02-23 12:20:00,67.6,67.81,67.6,67.81,28800.0,56.0687,56.2428,56.0687,56.2428,28800.0
2005-02-23 12:30:00,67.81,67.88,67.66,67.67,18000.0,56.2428,56.3009,56.1184,56.1267,18000.0
2005-02-23 12:40:00,67.65,67.73,67.61,67.7,19900.0,56.1101,56.1765,56.0769,56.1516,19900.0
2005-02-23 12:50:00,67.7,67.85,67.7,67.78,30600.0,56.1516,56.276,56.1516,56.2179,30600.0
2005-02-23 13:00:00,67.78,67.87,67.77,67.8,17400.0,56.2179,56.2926,56.2097,56.2345,17400.0
2005-02-23 13:10:00,67.8,67.8,67.68,67.68,17100.0,56.2345,56.2345,56.135,56.135,17100.0
2005-02-23 13:20:00,67.68,67.68,67.41,67.41,22400.0,56.135,56.135,55.9111,55.9111,22400.0
2005-02-23 13:30:00,67.4,67.43,67.24,67.41,31600.0,55.9028,55.9277,55.7701,55.9111,31600.0
2005-02-23 13:40:00,67.42,67.44,67.09,67.18,40900.0,55.9194,55.9359,55.6456,55.7203,40900.0
2005-02-23 13:50:00,67.19,67.19,66.83,66.84,19800.0,55.7286,55.7286,55.43,55.4383,19800.0
2005-02-23 14:00:00,66.84,67.12,66.82,66.98,44600.0,55.4383,55.6705,55.4217,55.5544,44600.0
2005-02-23 14:10:00,66.98,67.02,66.79,66.99,24200.0,55.5544,55.5876,55.3968,55.5627,24200.0
2005-02-23 14:20:00,67.0,67.2,67.0,67.1,24100.0,55.571,55.7369,55.571,55.6539,24100.0
2005-02-23 14:30:00,67.1,67.45,67.1,67.22,29500.0,55.6539,55.9442,55.6539,55.7535,29500.0
2005-02-23 14:40:00,67.22,67.41,67.19,67.41,14000.0,55.7535,55.9111,55.7286,55.9111,14000.0
2005-02-23 14:50:00,67.42,67.5,67.24,67.32,21900.0,55.9194,55.9857,55.7701,55.8364,21900.0
2005-02-23 15:00:00,67.3,67.3,66.93,67.06,34400.0,55.8198,55.8198,55.5129,55.6208,34400.0
2005-02-23 15:10:00,67.06,67.24,67.03,67.16,14800.0,55.6208,55.7701,55.5959,55.7037,14800.0
2005-02-23 15:20:00,67.18,67.26,67.08,67.22,34000.0,55.7203,55.7866,55.6374,55.7535,34000.0
2005-02-23 15:30:00,67.22,67.38,67.22,67.38,28600.0,55.7535,55.8862,55.7535,55.8862,28600.0
2005-02-23 15:40:00,67.38,67.41,67.28,67.31,59100.0,55.8862,55.9111,55.8032,55.8281,59100.0
2005-02-23 15:50:00,67.31,67.44,67.31,67.43,63300.0,55.8281,55.9359,55.8281,55.9277,63300.0
2005-02-24 09:30:00,67.9,68.15,67.7,68.1,54100.0,56.3175,56.5248,56.1516,56.4834,54100.0
2005-02-24 09:40:00,68.09,68.6,68.05,68.33,80700.0,56.4751,56.8981,56.4419,56.6741,80700.0
2005-02-24 09:50:00,68.32,68.45,67.95,68.19,129200.0,56.6658,56.7737,56.3589,56.558,129200.0
2005-02-24 10:00:00,68.2,68.46,68.14,68.39,72300.0,56.5663,56.782,56.5165,56.7239,72300.0
2005-02-24 10:10:00,68.38,68.9,68.36,68.55,53000.0,56.7156,57.1469,56.699,56.8566,53000.0
2005-02-24 10:20:00,68.48,68.86,68.48,68.74,29700.0,56.7985,57.1137,56.7985,57.0142,29700.0
2005-02-24 10:30:00,68.77,68.88,68.68,68.75,53300.0,57.0391,57.1303,56.9644,57.0225,53300.0
2005-02-24 10:40:00,68.79,68.88,68.7,68.76,25100.0,57.0557,57.1303,56.981,57.0308,25100.0
2005-02-24 10:50:00,68.73,68.88,68.58,68.78,31700.0,57.0059,57.1303,56.8815,57.0474,31700.0
2005-02-24 11:00:00,68.78,69.1,68.78,68.95,95500.0,57.0474,57.3128,57.0474,57.1884,95500.0
2005-02-24 11:10:00,68.97,69.64,68.97,69.63,47900.0,57.205,57.7607,57.205,57.7524,47900.0
2005-02-24 11:20:00,69.63,69.76,69.44,69.63,52700.0,57.7524,57.8602,57.5948,57.7524,52700.0
2005-02-24 11:30:00,69.57,69.58,69.13,69.15,49600.0,57.7026,57.7109,57.3377,57.3542,49600.0
2005-02-24 11:40:00,69.16,69.29,69.14,69.27,11000.0,57.3625,57.4704,57.346,57.4538,11000.0
2005-02-24 11:50:00,69.26,69.33,69.13,69.23,14300.0,57.4455,57.5035,57.3377,57.4206,14300.0
2005-02-24 12:00:00,69.25,69.53,69.25,69.45,29100.0,57.4372,57.6694,57.4372,57.6031,29100.0
2005-02-24 12:10:00,69.44,69.72,69.43,69.72,53600.0,57.5948,57.827,57.5865,57.827,53600.0
2005-02-24 12:20:00,69.72,69.72,69.64,69.67,15100.0,57.827,57.827,57.7607,57.7855,15100.0
2005-02-24 12:30:00,69.67,69.77,69.67,69.77,25600.0,57.7855,57.8685,57.7855,57.8685,25600.0
2005-02-24 12:40:00,69.77,69.95,69.77,69.92,19000.0,57.8685,58.0178,57.8685,57.9929,19000.0
2005-02-24 12:50:00,69.92,69.95,69.84,69.95,18200.0,57.9929,58.0178,57.9265,58.0178,18200.0
2005-02-24 13:00:00,69.95,70.0,69.91,70.0,29500.0,58.0178,58.0593,57.9846,58.0593,29500.0
2005-02-24 13:10:00,70.0,70.04,69.89,69.9,23100.0,58.0593,58.0924,57.968,57.9763,23100.0
2005-02-24 13:20:00,69.9,69.91,69.71,69.74,40500.0,57.9763,57.9846,57.8187,57.8436,40500.0
2005-02-24 13:30:00,69.73,69.8,69.62,69.76,39900.0,57.8353,57.8934,57.7441,57.8602,39900.0
2005-02-24 13:40:00,69.75,69.88,69.71,69.81,20200.0,57.8519,57.9597,57.8187,57.9017,20200.0
2005-02-24 13:50:00,69.82,70.01,69.82,69.89,32700.0,57.91,58.0675,57.91,57.968,32700.0
2005-02-24 14:00:00,69.88,69.93,69.86,69.9,43500.0,57.9597,58.0012,57.9431,57.9763,43500.0
2005-02-24 14:10:00,69.9,70.2,69.9,70.05,38100.0,57.9763,58.2251,57.9763,58.1007,38100.0
2005-02-24 14:20:00,70.08,70.25,69.98,70.23,70500.0,58.1256,58.2666,58.0427,58.25,70500.0
2005-02-24 14:30:00,70.25,70.5,70.2,70.2,107500.0,58.2666,58.474,58.2251,58.2251,107500.0
2005-02-24 14:40:00,70.21,70.67,70.21,70.6,198400.0,58.2334,58.615,58.2334,58.5569,198400.0
2005-02-24 14:50:00,70.58,71.9,70.58,71.65,318100.0,58.5403,59.6351,58.5403,59.4278,318100.0
2005-02-24 15:00:00,71.6,72.55,71.6,72.5,516200.0,59.3863,60.1743,59.3863,60.1328,516200.0
2005-02-24 15:10:00,72.5,72.75,72.15,72.36,319600.0,60.1328,60.3402,59.8425,60.0167,319600.0
2005-02-24 15:20:00,72.35,73.61,72.24,73.35,264400.0,60.0084,61.0535,59.9172,60.8378,264400.0
2005-02-24 15:30:00,73.5,73.6,72.8,72.91,314500.0,60.9622,61.0452,60.3816,60.4729,314500.0
2005-02-24 15:40:00,72.89,73.3,72.79,73.18,239200.0,60.4563,60.7963,60.3733,60.6968,239200.0
2005-02-24 15:50:00,73.25,73.69,73.1,73.42,340600.0,60.7549,61.1198,60.6304,60.8959,340600.0
2005-02-25 09:30:00,74.19,74.4,73.8,74.0,216500.0,61.5345,61.7087,61.211,61.3769,216500.0
2005-02-25 09:40:00,74.0,74.51,73.75,74.22,135900.0,61.3769,61.7999,61.1696,61.5594,135900.0
2005-02-25 09:50:00,74.28,75.18,74.28,75.1,176300.0,61.6092,62.3556,61.6092,62.2893,176300.0
2005-02-25 10:00:00,75.01,75.1,73.71,75.1,523900.0,62.2146,62.2893,61.1364,62.2893,523900.0
2005-02-25 10:10:00,75.05,75.92,74.85,75.61,428700.0,62.2478,62.9694,62.0819,62.7123,428700.0
2005-02-25 10:20:00,75.55,75.75,75.4,75.63,218700.0,62.6625,62.8284,62.5381,62.7289,218700.0
2005-02-25 10:30:00,75.61,75.76,75.37,75.67,173500.0,62.7123,62.8367,62.5132,62.7621,173500.0
2005-02-25 10:40:00,75.67,75.9,75.55,75.8,128000.0,62.7621,62.9528,62.6625,62.8699,128000.0
2005-02-25 10:50:00,75.85,75.93,75.67,75.87,76000.0,62.9113,62.9777,62.7621,62.9279,76000.0
2005-02-25 11:00:00,75.89,76.59,75.84,76.32,105200.0,62.9445,63.5251,62.9031,63.3012,105200.0
2005-02-25 11:10:00,76.3,76.51,76.2,76.5,143600.0,63.2846,63.4588,63.2016,63.4505,143600.0
2005-02-25 11:20:00,76.49,77.3,76.49,76.93,242800.0,63.4422,64.114,63.4422,63.8071,242800.0
2005-02-25 11:30:00,76.93,77.44,76.87,76.99,194100.0,63.8071,64.2301,63.7574,63.8569,194100.0
2005-02-25 11:40:00,77.0,77.1,76.49,76.85,108400.0,63.8652,63.9481,63.4422,63.7408,108400.0
2005-02-25 11:50:00,76.85,77.0,76.77,76.94,97600.0,63.7408,63.8652,63.6744,63.8154,97600.0
2005-02-25 12:00:00,76.94,77.8,76.82,77.8,124300.0,63.8154,64.5287,63.7159,64.5287,124300.0
2005-02-25 12:10:00,77.77,78.03,77.39,77.96,176900.0,64.5038,64.7195,64.1887,64.6614,176900.0
2005-02-25 12:20:00,77.92,78.0,77.53,77.54,112200.0,64.6282,64.6946,64.3048,64.3131,112200.0
2005-02-25 12:30:00,77.54,77.85,77.44,77.52,112700.0,64.3131,64.5702,64.2301,64.2965,112700.0
2005-02-25 12:40:00,77.51,77.53,77.38,77.42,39400.0,64.2882,64.3048,64.1804,64.2135,39400.0
2005-02-25 12:50:00,77.42,77.43,77.27,77.31,25300.0,64.2135,64.2218,64.0891,64.1223,25300.0
2005-02-25 13:00:00,77.3,77.3,77.02,77.13,60900.0,64.114,64.114,63.8818,63.973,60900.0
2005-02-25 13:10:00,77.13,77.14,76.96,77.02,87500.0,63.973,63.9813,63.832,63.8818,87500.0
2005-02-25 13:20:00,77.02,77.16,77.0,77.03,38300.0,63.8818,63.9979,63.8652,63.8901,38300.0
2005-02-25 13:30:00,77.03,77.1,76.99,77.09,80300.0,63.8901,63.9481,63.8569,63.9398,80300.0
2005-02-25 13:40:00,77.09,77.45,77.09,77.39,53300.0,63.9398,64.2384,63.9398,64.1887,53300.0
2005-02-25 13:50:00,77.39,77.63,77.36,77.62,58000.0,64.1887,64.3877,64.1638,64.3794,58000.0
2005-02-25 14:00:00,77.61,77.91,77.53,77.83,71100.0,64.3711,64.6199,64.3048,64.5536,71100.0
2005-02-25 14:10:00,77.79,77.95,77.7,77.71,104700.0,64.5204,64.6531,64.4458,64.4541,104700.0
2005-02-25 14:20:00,77.71,78.04,77.7,77.97,79200.0,64.4541,64.7278,64.4458,64.6697,79200.0
2005-02-25 14:30:00,77.96,78.3,77.92,78.19,96100.0,64.6614,64.9434,64.6282,64.8522,96100.0
2005-02-25 14:40:00,78.2,78.21,77.88,77.93,92100.0,64.8605,64.8688,64.5951,64.6365,92100.0
2005-02-25 14:50:00,77.95,78.0,77.66,77.68,83700.0,64.6531,64.6946,64.4126,64.4292,83700.0
2005-02-25 15:00:00,77.67,78.4,77.66,78.1,145800.0,64.4209,65.0264,64.4126,64.7775,145800.0
2005-02-25 15:10:00,78.1,78.14,77.89,77.96,125400.0,64.7775,64.8107,64.6034,64.6614,125400.0
2005-02-25 15:20:00,77.92,78.12,77.92,78.0,83600.0,64.6282,64.7941,64.6282,64.6946,83600.0
2005-02-25 15:30:00,78.0,78.5,77.99,78.4,121900.0,64.6946,65.1093,64.6863,65.0264,121900.0
2005-02-25 15:40:00,78.43,78.97,78.32,78.7,192800.0,65.0512,65.4991,64.96,65.2752,192800.0
2005-02-25 15:50:00,78.72,78.75,78.51,78.59,178200.0,65.2918,65.3167,65.1176,65.184,178200.0
2005-02-28 09:30:00,78.6,78.61,78.12,78.21,172300.0,65.1922,65.2005,64.7941,64.8688,172300.0
2005-02-28 09:40:00,78.13,78.21,77.65,77.66,139200.0,64.8024,64.8688,64.4043,64.4126,139200.0
2005-02-28 09:50:00,77.66,78.08,77.46,77.93,89100.0,64.4126,64.761,64.2467,64.6365,89100.0
2005-02-28 10:00:00,77.94,77.96,77.26,77.33,263800.0,64.6448,64.6614,64.0808,64.1389,263800.0
2005-02-28 10:10:00,77.33,78.23,77.28,77.85,167200.0,64.1389,64.8854,64.0974,64.5702,167200.0
2005-02-28 10:20:00,77.84,77.95,77.63,77.75,138600.0,64.5619,64.6531,64.3877,64.4872,138600.0
2005-02-28 10:30:00,77.75,77.8,77.51,77.58,110000.0,64.4872,64.5287,64.2882,64.3462,110000.0
2005-02-28 10:40:00,77.56,77.76,77.34,77.55,137700.0,64.3297,64.4955,64.1472,64.3214,137700.0
2005-02-28 10:50:00,77.55,77.56,77.34,77.49,74600.0,64.3214,64.3297,64.1472,64.2716,74600.0
2005-02-28 11:00:00,77.5,77.8,77.45,77.51,57400.0,64.2799,64.5287,64.2384,64.2882,57400.0
2005-02-28 11:10:00,77.51,77.74,77.41,77.7,53100.0,64.2882,64.4789,64.2052,64.4458,53100.0
2005-02-28 11:20:00,77.69,77.88,77.64,77.77,43000.0,64.4375,64.5951,64.396,64.5038,43000.0
2005-02-28 11:30:00,77.77,77.77,77.3,77.38,40600.0,64.5038,64.5038,64.114,64.1804,40600.0
2005-02-28 11:40:00,77.38,77.58,77.38,77.47,36200.0,64.1804,64.3462,64.1804,64.255,36200.0
2005-02-28 11:50:00,77.47,77.47,77.3,77.35,44900.0,64.255,64.255,64.114,64.1555,44900.0
2005-02-28 12:00:00,77.36,77.36,76.51,76.63,116800.0,64.1638,64.1638,63.4588,63.5583,116800.0
2005-02-28 12:10:00,76.62,76.9,76.62,76.76,75600.0,63.55,63.7822,63.55,63.6661,75600.0
2005-02-28 12:20:00,76.76,76.88,76.56,76.7,80800.0,63.6661,63.7656,63.5002,63.6164,80800.0
2005-02-28 12:30:00,76.71,76.87,76.61,76.61,51900.0,63.6246,63.7574,63.5417,63.5417,51900.0
2005-02-28 12:40:00,76.61,76.83,76.56,76.83,37600.0,63.5417,63.7242,63.5002,63.7242,37600.0
2005-02-28 12:50:00,76.83,77.12,76.79,77.03,28600.0,63.7242,63.9647,63.691,63.8901,28600.0
2005-02-28 13:00:00,77.03,77.13,76.98,76.98,31400.0,63.8901,63.973,63.8486,63.8486,31400.0
2005-02-28 13:10:00,76.97,77.0,76.92,77.0,33400.0,63.8403,63.8652,63.7988,63.8652,33400.0
2005-02-28 13:20:00,77.01,77.12,76.75,76.78,24400.0,63.8735,63.9647,63.6578,63.6827,24400.0
2005-02-28 13:30:00,76.78,77.07,76.78,76.88,17800.0,63.6827,63.9232,63.6827,63.7656,17800.0
2005-02-28 13:40:00,76.87,76.9,76.83,76.85,46100.0,63.7574,63.7822,63.7242,63.7408,46100.0
2005-02-28 13:50:00,76.9,76.9,76.72,76.74,33200.0,63.7822,63.7822,63.6329,63.6495,33200.0
2005-02-28 14:00:00,76.72,76.72,76.56,76.65,51300.0,63.6329,63.6329,63.5002,63.5749,51300.0
2005-02-28 14:10:00,76.64,76.78,76.56,76.66,37900.0,63.5666,63.6827,63.5002,63.5832,37900.0
2005-02-28 14:20:00,76.66,76.9,76.66,76.79,38100.0,63.5832,63.7822,63.5832,63.691,38100.0
2005-02-28 14:30:00,76.78,76.99,76.77,76.97,49400.0,63.6827,63.8569,63.6744,63.8403,49400.0
2005-02-28 14:40:00,76.97,77.33,76.97,77.19,50300.0,63.8403,64.1389,63.8403,64.0228,50300.0
2005-02-28 14:50:00,77.2,77.64,77.2,77.31,53800.0,64.0311,64.396,64.0311,64.1223,53800.0
2005-02-28 15:00:00,77.3,78.2,77.3,78.12,75300.0,64.114,64.8605,64.114,64.7941,75300.0
2005-02-28 15:10:00,78.11,78.3,78.0,78.08,126100.0,64.7858,64.9434,64.6946,64.761,126100.0
2005-02-28 15:20:00,78.08,78.08,77.75,77.92,83700.0,64.761,64.761,64.4872,64.6282,83700.0
2005-02-28 15:30:00,77.93,78.19,77.93,78.04,70600.0,64.6365,64.8522,64.6365,64.7278,70600.0
2005-02-28 15:40:00,78.05,78.09,77.59,77.79,71300.0,64.7361,64.7692,64.3545,64.5204,71300.0
2005-02-28 15:50:00,77.8,78.08,77.65,78.0,175400.0,64.5287,64.761,64.4043,64.6946,175400.0
2005-03-01 09:30:00,78.02,78.7,78.02,78.5,122400.0,64.7112,65.2752,64.7112,65.1093,122400.0
2005-03-01 09:40:00,78.5,78.51,78.23,78.5,84900.0,65.1093,65.1176,64.8854,65.1093,84900.0
2005-03-01 09:50:00,78.5,78.9,78.3,78.5,75900.0,65.1093,65.4411,64.9434,65.1093,75900.0
2005-03-01 10:00:00,78.5,78.57,77.92,77.93,139400.0,65.1093,65.1674,64.6282,64.6365,139400.0
2005-03-01 10:10:00,77.9,78.0,77.1,77.31,132900.0,64.6117,64.6946,63.9481,64.1223,132900.0
2005-03-01 10:20:00,77.31,77.5,77.11,77.5,118400.0,64.1223,64.2799,63.9564,64.2799,118400.0
2005-03-01 10:30:00,77.6,78.0,77.55,77.57,65600.0,64.3628,64.6946,64.3214,64.3379,65600.0
2005-03-01 10:40:00,77.57,77.7,77.39,77.47,87700.0,64.3379,64.4458,64.1887,64.255,87700.0
2005-03-01 10:50:00,77.44,77.46,77.26,77.34,55200.0,64.2301,64.2467,64.0808,64.1472,55200.0
2005-03-01 11:00:00,77.35,77.38,77.08,77.16,91500.0,64.1555,64.1804,63.9315,63.9979,91500.0
2005-03-01 11:10:00,77.12,77.14,77.01,77.07,56400.0,63.9647,63.9813,63.8735,63.9232,56400.0
2005-03-01 11:20:00,77.07,77.07,76.83,76.94,50000.0,63.9232,63.9232,63.7242,63.8154,50000.0
2005-03-01 11:30:00,76.89,77.24,76.84,77.24,48400.0,63.7739,64.0642,63.7325,64.0642,48400.0
2005-03-01 11:40:00,77.24,77.29,77.06,77.29,44700.0,64.0642,64.1057,63.9149,64.1057,44700.0
2005-03-01 11:50:00,77.27,77.41,77.27,77.34,42100.0,64.0891,64.2052,64.0891,64.1472,42100.0
2005-03-01 12:00:00,77.32,77.45,77.18,77.18,31200.0,64.1306,64.2384,64.0145,64.0145,31200.0
2005-03-01 12:10:00,77.17,77.28,77.15,77.27,9400.0,64.0062,64.0974,63.9896,64.0891,9400.0
2005-03-01 12:20:00,77.28,77.64,77.28,77.64,41700.0,64.0974,64.396,64.0974,64.396,41700.0
2005-03-01 12:30:00,77.64,78.09,77.64,78.08,47500.0,64.396,64.7692,64.396,64.761,47500.0
2005-03-01 12:40:00,78.09,78.09,77.85,77.93,19600.0,64.7692,64.7692,64.5702,64.6365,19600.0
2005-03-01 12:50:00,77.93,78.04,77.71,77.73,12500.0,64.6365,64.7278,64.4541,64.4707,12500.0
2005-03-01 13:00:00,77.73,77.73,77.62,77.67,18600.0,64.4707,64.4707,64.3794,64.4209,18600.0
2005-03-01 13:10:00,77.67,77.76,77.67,77.71,24800.0,64.4209,64.4955,64.4209,64.4541,24800.0
2005-03-01 13:20:00,77.71,77.71,77.5,77.57,44300.0,64.4541,64.4541,64.2799,64.3379,44300.0
2005-03-01 13:30:00,77.58,77.63,77.55,77.57,13000.0,64.3462,64.3877,64.3214,64.3379,13000.0
2005-03-01 13:40:00,77.56,77.57,77.5,77.5,29700.0,64.3297,64.3379,64.2799,64.2799,29700.0
2005-03-01 13:50:00,77.5,77.61,77.5,77.58,15700.0,64.2799,64.3711,64.2799,64.3462,15700.0
2005-03-01 14:00:00,77.57,77.95,77.57,77.9,70800.0,64.3379,64.6531,64.3379,64.6117,70800.0
2005-03-01 14:10:00,77.84,78.07,77.8,78.04,25700.0,64.5619,64.7527,64.5287,64.7278,25700.0
2005-03-01 14:20:00,78.04,78.16,77.86,77.87,55900.0,64.7278,64.8273,64.5785,64.5868,55900.0
2005-03-01 14:30:00,77.87,77.87,77.67,77.78,46200.0,64.5868,64.5868,64.4209,64.5121,46200.0
2005-03-01 14:40:00,77.74,77.85,77.74,77.75,20300.0,64.4789,64.5702,64.4789,64.4872,20300.0
2005-03-01 14:50:00,77.76,77.85,77.75,77.8,16200.0,64.4955,64.5702,64.4872,64.5287,16200.0
2005-03-01 15:00:00,77.86,77.89,77.77,77.88,25500.0,64.5785,64.6034,64.5038,64.5951,25500.0
2005-03-01 15:10:00,77.88,78.0,77.86,77.87,27300.0,64.5951,64.6946,64.5785,64.5868,27300.0
2005-03-01 15:20:00,77.87,77.91,77.74,77.91,27800.0,64.5868,64.6199,64.4789,64.6199,27800.0
2005-03-01 15:30:00,77.91,78.0,77.8,77.83,40900.0,64.6199,64.6946,64.5287,64.5536,40900.0
2005-03-01 15:40:00,77.83,77.83,77.58,77.58,40000.0,64.5536,64.5536,64.3462,64.3462,40000.0
2005-03-01 15:50:00,77.58,77.77,77.5,77.75,69500.0,64.3462,64.5038,64.2799,64.4872,69500.0
2005-03-02 09:30:00,76.88,77.06,76.53,76.6,101700.0,63.7656,63.9149,63.4754,63.5334,101700.0
2005-03-02 09:40:00,76.66,77.49,76.55,77.04,91800.0,63.5832,64.2716,63.4919,63.8984,91800.0
2005-03-02 09:50:00,77.07,77.55,76.9,77.01,109100.0,63.9232,64.3214,63.7822,63.8735,109100.0
2005-03-02 10:00:00,77.13,77.35,76.95,77.02,46800.0,63.973,64.1555,63.8237,63.8818,46800.0
2005-03-02 10:10:00,77.09,77.22,76.99,77.04,45000.0,63.9398,64.0477,63.8569,63.8984,45000.0
2005-03-02 10:20:00,77.04,77.5,76.71,76.75,72200.0,63.8984,64.2799,63.6246,63.6578,72200.0
2005-03-02 10:30:00,76.75,76.81,76.5,76.62,60100.0,63.6578,63.7076,63.4505,63.55,60100.0
2005-03-02 10:40:00,76.57,76.75,76.53,76.53,19000.0,63.5085,63.6578,63.4754,63.4754,19000.0
2005-03-02 10:50:00,76.52,76.7,76.48,76.63,41500.0,63.4671,63.6164,63.4339,63.5583,41500.0
2005-03-02 11:00:00,76.63,76.9,76.51,76.85,36100.0,63.5583,63.7822,63.4588,63.7408,36100.0
2005-03-02 11:10:00,76.89,77.39,76.89,77.1,59500.0,63.7739,64.1887,63.7739,63.9481,59500.0
2005-03-02 11:20:00,77.11,77.24,76.9,77.07,39200.0,63.9564,64.0642,63.7822,63.9232,39200.0
2005-03-02 11:30:00,77.1,77.23,76.85,77.23,41300.0,63.9481,64.0559,63.7408,64.0559,41300.0
2005-03-02 11:40:00,77.18,77.45,77.12,77.27,31400.0,64.0145,64.2384,63.9647,64.0891,31400.0
2005-03-02 11:50:00,77.26,77.3,76.85,76.85,30700.0,64.0808,64.114,63.7408,63.7408,30700.0
2005-03-02 12:00:00,76.82,77.12,76.82,77.12,24900.0,63.7159,63.9647,63.7159,63.9647,24900.0
2005-03-02 12:10:00,77.12,77.2,77.03,77.2,17900.0,63.9647,64.0311,63.8901,64.0311,17900.0
2005-03-02 12:20:00,77.19,77.24,77.0,77.02,18000.0,64.0228,64.0642,63.8652,63.8818,18000.0
2005-03-02 12:30:00,77.05,77.08,76.95,76.97,13800.0,63.9067,63.9315,63.8237,63.8403,13800.0
2005-03-02 12:40:00,76.96,77.05,76.9,76.99,16600.0,63.832,63.9067,63.7822,63.8569,16600.0
2005-03-02 12:50:00,76.99,77.11,76.95,77.05,17200.0,63.8569,63.9564,63.8237,63.9067,17200.0
2005-03-02 13:00:00,77.11,77.16,77.01,77.06,12300.0,63.9564,63.9979,63.8735,63.9149,12300.0
2005-03-02 13:10:00,77.03,77.15,76.98,77.15,15700.0,63.8901,63.9896,63.8486,63.9896,15700.0
2005-03-02 13:20:00,77.15,77.29,77.07,77.18,18400.0,63.9896,64.1057,63.9232,64.0145,18400.0
2005-03-02 13:30:00,77.18,77.34,77.18,77.19,12500.0,64.0145,64.1472,64.0145,64.0228,12500.0
2005-03-02 13:40:00,77.18,77.25,76.96,77.0,33200.0,64.0145,64.0725,63.832,63.8652,33200.0
2005-03-02 13:50:00,76.97,77.01,76.8,76.96,48300.0,63.8403,63.8735,63.6993,63.832,48300.0
2005-03-02 14:00:00,76.96,77.1,76.85,76.99,20700.0,63.832,63.9481,63.7408,63.8569,20700.0
2005-03-02 14:10:00,77.0,77.07,76.96,76.97,21800.0,63.8652,63.9232,63.832,63.8403,21800.0
2005-03-02 14:20:00,76.96,77.05,76.95,77.0,17900.0,63.832,63.9067,63.8237,63.8652,17900.0
2005-03-02 14:30:00,76.99,77.01,76.76,76.88,44100.0,63.8569,63.8735,63.6661,63.7656,44100.0
2005-03-02 14:40:00,76.85,76.89,76.71,76.71,42300.0,63.7408,63.7739,63.6246,63.6246,42300.0
2005-03-02 14:50:00,76.69,76.85,76.67,76.75,31800.0,63.6081,63.7408,63.5915,63.6578,31800.0
2005-03-02 15:00:00,76.74,76.87,76.74,76.81,44100.0,63.6495,63.7574,63.6495,63.7076,44100.0
2005-03-02 15:10:00,76.79,76.98,76.61,76.64,60500.0,63.691,63.8486,63.5417,63.5666,60500.0
2005-03-02 15:20:00,76.64,76.89,76.64,76.89,60200.0,63.5666,63.7739,63.5666,63.7739,60200.0
2005-03-02 15:30:00,76.89,76.92,76.75,76.83,95100.0,63.7739,63.7988,63.6578,63.7242,95100.0
2005-03-02 15:40:00,76.82,76.93,76.8,76.88,88500.0,63.7159,63.8071,63.6993,63.7656,88500.0
2005-03-02 15:50:00,76.87,76.99,76.86,76.99,58200.0,63.7574,63.8569,63.7491,63.8569,58200.0
2005-03-03 09:30:00,77.8,78.14,77.55,77.83,103900.0,64.5287,64.8107,64.3214,64.5536,103900.0
2005-03-03 09:40:00,77.82,77.82,77.0,77.6,85900.0,64.5453,64.5453,63.8652,64.3628,85900.0
2005-03-03 09:50:00,77.6,77.6,77.06,77.3,85400.0,64.3628,64.3628,63.9149,64.114,85400.0
2005-03-03 10:00:00,77.3,77.8,77.3,77.73,69200.0,64.114,64.5287,64.114,64.4707,69200.0
2005-03-03 10:10:00,77.64,77.7,77.24,77.24,35700.0,64.396,64.4458,64.0642,64.0642,35700.0
2005-03-03 10:20:00,77.25,77.7,76.95,77.32,99100.0,64.0725,64.4458,63.8237,64.1306,99100.0
2005-03-03 10:30:00,77.33,77.38,77.05,77.24,36500.0,64.1389,64.1804,63.9067,64.0642,36500.0
2005-03-03 10:40:00,77.26,77.45,77.16,77.35,54500.0,64.0808,64.2384,63.9979,64.1555,54500.0
2005-03-03 10:50:00,77.32,77.49,77.28,77.49,19600.0,64.1306,64.2716,64.0974,64.2716,19600.0
2005-03-03 11:00:00,77.44,77.5,77.32,77.34,19300.0,64.2301,64.2799,64.1306,64.1472,19300.0
2005-03-03 11:10:00,77.39,77.42,77.28,77.29,12400.0,64.1887,64.2135,64.0974,64.1057,12400.0
2005-03-03 11:20:00,77.29,77.43,77.27,77.43,22500.0,64.1057,64.2218,64.0891,64.2218,22500.0
2005-03-03 11:30:00,77.38,77.41,77.26,77.31,41000.0,64.1804,64.2052,64.0808,64.1223,41000.0
2005-03-03 11:40:00,77.29,77.35,76.8,76.9,109300.0,64.1057,64.1555,63.6993,63.7822,109300.0
2005-03-03 11:50:00,76.9,76.93,76.35,76.62,60500.0,63.7822,63.8071,63.3261,63.55,60500.0
2005-03-03 12:00:00,76.62,76.98,76.57,76.89,86800.0,63.55,63.8486,63.5085,63.7739,86800.0
2005-03-03 12:10:00,76.86,77.06,76.86,76.96,33200.0,63.7491,63.9149,63.7491,63.832,33200.0
2005-03-03 12:20:00,76.96,76.96,76.81,76.95,40700.0,63.832,63.832,63.7076,63.8237,40700.0
2005-03-03 12:30:00,76.94,77.08,76.78,76.83,26300.0,63.8154,63.9315,63.6827,63.7242,26300.0
2005-03-03 12:40:00,76.82,76.87,76.62,76.72,54600.0,63.7159,63.7574,63.55,63.6329,54600.0
2005-03-03 12:50:00,76.73,77.06,76.73,77.01,16200.0,63.6412,63.9149,63.6412,63.8735,16200.0
2005-03-03 13:00:00,76.99,77.2,76.93,77.12,20900.0,63.8569,64.0311,63.8071,63.9647,20900.0
2005-03-03 13:10:00,77.17,77.38,77.16,77.25,23300.0,64.0062,64.1804,63.9979,64.0725,23300.0
2005-03-03 13:20:00,77.27,77.27,76.95,76.95,14500.0,64.0891,64.0891,63.8237,63.8237,14500.0
2005-03-03 13:30:00,77.0,77.06,76.9,76.94,22800.0,63.8652,63.9149,63.7822,63.8154,22800.0
2005-03-03 13:40:00,76.95,77.07,76.93,77.01,13300.0,63.8237,63.9232,63.8071,63.8735,13300.0
2005-03-03 13:50:00,77.01,77.1,76.98,77.02,26400.0,63.8735,63.9481,63.8486,63.8818,26400.0
2005-03-03 14:00:00,77.02,77.06,76.86,77.06,30100.0,63.8818,63.9149,63.7491,63.9149,30100.0
2005-03-03 14:10:00,77.05,77.12,76.94,77.03,27800.0,63.9067,63.9647,63.8154,63.8901,27800.0
2005-03-03 14:20:00,77.03,77.13,76.92,77.05,28900.0,63.8901,63.973,63.7988,63.9067,28900.0
2005-03-03 14:30:00,77.07,77.08,76.92,76.95,18600.0,63.9232,63.9315,63.7988,63.8237,18600.0
2005-03-03 14:40:00,76.96,76.97,76.79,76.83,19800.0,63.832,63.8403,63.691,63.7242,19800.0
2005-03-03 14:50:00,76.8,76.9,76.71,76.8,31800.0,63.6993,63.7822,63.6246,63.6993,31800.0
2005-03-03 15:00:00,76.81,76.82,76.63,76.64,29100.0,63.7076,63.7159,63.5583,63.5666,29100.0
2005-03-03 15:10:00,76.64,76.64,76.47,76.49,74000.0,63.5666,63.5666,63.4256,63.4422,74000.0
2005-03-03 15:20:00,76.49,76.53,76.4,76.48,137300.0,63.4422,63.4754,63.3675,63.4339,137300.0
2005-03-03 15:30:00,76.44,76.49,76.35,76.43,48100.0,63.4007,63.4422,63.3261,63.3924,48100.0
2005-03-03 15:40:00,76.46,76.5,76.36,76.38,74000.0,63.4173,63.4505,63.3344,63.3509,74000.0
2005-03-03 15:50:00,76.4,76.4,76.21,76.22,123100.0,63.3675,63.3675,63.2099,63.2182,123100.0
2005-03-04 09:30:00,77.4,77.62,77.17,77.5,109600.0,64.1969,64.3794,64.0062,64.2799,109600.0
2005-03-04 09:40:00,77.45,77.63,77.11,77.53,120400.0,64.2384,64.3877,63.9564,64.3048,120400.0
2005-03-04 09:50:00,77.6,77.85,77.11,77.32,102100.0,64.3628,64.5702,63.9564,64.1306,102100.0
2005-03-04 10:00:00,77.29,77.86,77.29,77.85,71300.0,64.1057,64.5785,64.1057,64.5702,71300.0
2005-03-04 10:10:00,77.85,78.68,77.66,78.41,195500.0,64.5702,65.2586,64.4126,65.0347,195500.0
2005-03-04 10:20:00,78.41,79.19,78.37,78.79,171900.0,65.0347,65.6816,65.0015,65.3498,171900.0
2005-03-04 10:30:00,78.85,79.4,78.8,79.0,96300.0,65.3996,65.8558,65.3581,65.524,96300.0
2005-03-04 10:40:00,79.0,79.1,78.85,78.91,77600.0,65.524,65.607,65.3996,65.4494,77600.0
2005-03-04 10:50:00,78.86,78.9,78.41,78.67,100900.0,65.4079,65.4411,65.0347,65.2503,100900.0
2005-03-04 11:00:00,78.68,78.8,78.55,78.6,39000.0,65.2586,65.3581,65.1508,65.1922,39000.0
2005-03-04 11:10:00,78.67,78.74,78.57,78.63,23300.0,65.2503,65.3084,65.1674,65.2171,23300.0
2005-03-04 11:20:00,78.62,78.64,78.4,78.5,37800.0,65.2088,65.2254,65.0264,65.1093,37800.0
2005-03-04 11:30:00,78.5,78.51,78.06,78.1,55600.0,65.1093,65.1176,64.7444,64.7775,55600.0
2005-03-04 11:40:00,78.15,78.42,78.07,78.42,42700.0,64.819,65.043,64.7527,65.043,42700.0
2005-03-04 11:50:00,78.45,78.6,78.41,78.56,36500.0,65.0678,65.1922,65.0347,65.1591,36500.0
2005-03-04 12:00:00,78.56,78.75,78.52,78.72,43400.0,65.1591,65.3167,65.1259,65.2918,43400.0
2005-03-04 12:10:00,78.72,78.87,78.68,78.75,41100.0,65.2918,65.4162,65.2586,65.3167,41100.0
2005-03-04 12:20:00,78.79,78.89,78.7,78.8,34600.0,65.3498,65.4328,65.2752,65.3581,34600.0
2005-03-04 12:30:00,78.79,79.32,78.72,79.24,107400.0,65.3498,65.7894,65.2918,65.7231,107400.0
2005-03-04 12:40:00,79.24,79.25,79.03,79.03,41600.0,65.7231,65.7314,65.5489,65.5489,41600.0
2005-03-04 12:50:00,79.05,79.14,78.92,78.96,41700.0,65.5655,65.6401,65.4577,65.4908,41700.0
2005-03-04 13:00:00,79.0,79.07,78.85,78.93,25300.0,65.524,65.5821,65.3996,65.466,25300.0
2005-03-04 13:10:00,78.92,78.93,78.85,78.88,17900.0,65.4577,65.466,65.3996,65.4245,17900.0
2005-03-04 13:20:00,78.89,78.93,78.81,78.81,19100.0,65.4328,65.466,65.3664,65.3664,19100.0
2005-03-04 13:30:00,78.84,78.99,78.77,78.98,21700.0,65.3913,65.5157,65.3332,65.5074,21700.0
2005-03-04 13:40:00,78.98,79.0,78.95,78.98,34100.0,65.5074,65.524,65.4825,65.5074,34100.0
2005-03-04 13:50:00,78.94,79.3,78.94,79.25,65700.0,65.4743,65.7728,65.4743,65.7314,65700.0
2005-03-04 14:00:00,79.24,79.52,79.23,79.47,74300.0,65.7231,65.9553,65.7148,65.9138,74300.0
2005-03-04 14:10:00,79.3,79.45,79.21,79.21,39900.0,65.7728,65.8973,65.6982,65.6982,39900.0
2005-03-04 14:20:00,79.24,79.47,79.24,79.39,35500.0,65.7231,65.9138,65.7231,65.8475,35500.0
2005-03-04 14:30:00,79.35,79.5,79.32,79.5,46600.0,65.8143,65.9387,65.7894,65.9387,46600.0
2005-03-04 14:40:00,79.5,79.5,79.3,79.33,42200.0,65.9387,65.9387,65.7728,65.7977,42200.0
2005-03-04 14:50:00,79.33,79.57,79.32,79.4,71000.0,65.7977,65.9968,65.7894,65.8558,71000.0
2005-03-04 15:00:00,79.4,79.41,79.21,79.29,65800.0,65.8558,65.8641,65.6982,65.7645,65800.0
2005-03-04 15:10:00,79.28,79.29,79.06,79.12,37600.0,65.7563,65.7645,65.5738,65.6235,37600.0
2005-03-04 15:20:00,79.12,79.45,79.11,79.45,90300.0,65.6235,65.8973,65.6153,65.8973,90300.0
2005-03-04 15:30:00,79.45,79.6,79.38,79.6,83600.0,65.8973,66.0217,65.8392,66.0217,83600.0
2005-03-04 15:40:00,79.6,79.62,79.3,79.48,108000.0,66.0217,66.0383,65.7728,65.9221,108000.0
2005-03-04 15:50:00,79.49,79.68,79.49,79.62,170700.0,65.9304,66.088,65.9304,66.0383,170700.0
2005-03-07 09:30:00,79.65,79.9,79.29,79.29,146600.0,66.0631,66.2705,65.7645,65.7645,146600.0
2005-03-07 09:40:00,79.32,79.56,78.9,79.15,96300.0,65.7894,65.9885,65.4411,65.6484,96300.0
2005-03-07 09:50:00,79.18,79.34,78.65,79.1,83900.0,65.6733,65.806,65.2337,65.607,83900.0
2005-03-07 10:00:00,79.1,79.3,79.0,79.11,67500.0,65.607,65.7728,65.524,65.6153,67500.0
2005-03-07 10:10:00,79.15,79.38,79.03,79.05,81200.0,65.6484,65.8392,65.5489,65.5655,81200.0
2005-03-07 10:20:00,79.05,79.35,79.0,79.11,76500.0,65.5655,65.8143,65.524,65.6153,76500.0
2005-03-07 10:30:00,79.08,79.08,78.71,78.77,56300.0,65.5904,65.5904,65.2835,65.3332,56300.0
2005-03-07 10:40:00,78.77,78.91,78.69,78.74,40600.0,65.3332,65.4494,65.2669,65.3084,40600.0
2005-03-07 10:50:00,78.74,78.8,78.59,78.67,34800.0,65.3084,65.3581,65.184,65.2503,34800.0
2005-03-07 11:00:00,78.66,79.0,78.66,78.95,22200.0,65.242,65.524,65.242,65.4825,22200.0
2005-03-07 11:10:00,78.96,79.0,78.75,78.76,25600.0,65.4908,65.524,65.3167,65.325,25600.0
2005-03-07 11:20:00,78.76,78.87,78.75,78.84,14600.0,65.325,65.4162,65.3167,65.3913,14600.0
2005-03-07 11:30:00,78.83,79.03,78.83,79.0,40600.0,65.383,65.5489,65.383,65.524,40600.0
2005-03-07 11:40:00,79.05,79.3,78.99,79.19,32400.0,65.5655,65.7728,65.5157,65.6816,32400.0
2005-03-07 11:50:00,79.19,79.2,79.02,79.18,13400.0,65.6816,65.6899,65.5406,65.6733,13400.0
2005-03-07 12:00:00,79.11,79.19,79.08,79.14,17100.0,65.6153,65.6816,65.5904,65.6401,17100.0
2005-03-07 12:10:00,79.12,79.34,79.09,79.26,34300.0,65.6235,65.806,65.5987,65.7397,34300.0
2005-03-07 12:20:00,79.25,79.28,79.2,79.2,13900.0,65.7314,65.7563,65.6899,65.6899,13900.0
2005-03-07 12:30:00,79.21,79.33,79.19,79.25,15400.0,65.6982,65.7977,65.6816,65.7314,15400.0
2005-03-07 12:40:00,79.25,79.34,79.18,79.21,31800.0,65.7314,65.806,65.6733,65.6982,31800.0
2005-03-07 12:50:00,79.22,79.24,78.95,79.0,27200.0,65.7065,65.7231,65.4825,65.524,27200.0
2005-03-07 13:00:00,78.99,79.18,78.99,79.1,23800.0,65.5157,65.6733,65.5157,65.607,23800.0
2005-03-07 13:10:00,79.11,79.13,79.05,79.1,13700.0,65.6153,65.6318,65.5655,65.607,13700.0
2005-03-07 13:20:00,79.1,79.1,79.0,79.02,24800.0,65.607,65.607,65.524,65.5406,24800.0
2005-03-07 13:30:00,79.04,79.04,78.93,78.99,56200.0,65.5572,65.5572,65.466,65.5157,56200.0
2005-03-07 13:40:00,79.01,79.05,78.95,79.03,48900.0,65.5323,65.5655,65.4825,65.5489,48900.0
2005-03-07 13:50:00,79.04,79.23,79.04,79.12,30800.0,65.5572,65.7148,65.5572,65.6235,30800.0
2005-03-07 14:00:00,79.13,79.14,78.96,78.97,12500.0,65.6318,65.6401,65.4908,65.4991,12500.0
2005-03-07 14:10:00,78.96,79.04,78.96,78.98,48600.0,65.4908,65.5572,65.4908,65.5074,48600.0
2005-03-07 14:20:00,79.0,79.04,78.9,79.0,35500.0,65.524,65.5572,65.4411,65.524,35500.0
2005-03-07 14:30:00,79.0,79.12,78.93,79.04,16300.0,65.524,65.6235,65.466,65.5572,16300.0
2005-03-07 14:40:00,79.09,79.15,79.02,79.1,19300.0,65.5987,65.6484,65.5406,65.607,19300.0
2005-03-07 14:50:00,79.1,79.12,78.9,78.97,15800.0,65.607,65.6235,65.4411,65.4991,15800.0
2005-03-07 15:00:00,78.95,79.15,78.92,79.1,17400.0,65.4825,65.6484,65.4577,65.607,17400.0
2005-03-07 15:10:00,79.12,79.22,79.1,79.2,22300.0,65.6235,65.7065,65.607,65.6899,22300.0
2005-03-07 15:20:00,79.2,79.44,79.13,79.29,38900.0,65.6899,65.889,65.6318,65.7645,38900.0
2005-03-07 15:30:00,79.33,79.34,79.0,79.09,53600.0,65.7977,65.806,65.524,65.5987,53600.0
2005-03-07 15:40:00,79.11,79.19,78.99,79.1,40500.0,65.6153,65.6816,65.5157,65.607,40500.0
2005-03-07 15:50:00,79.09,79.13,78.95,79.12,71600.0,65.5987,65.6318,65.4825,65.6235,71600.0
2005-03-08 09:30:00,79.0,79.01,78.5,78.51,52500.0,65.524,65.5323,65.1093,65.1176,52500.0
2005-03-08 09:40:00,78.37,78.64,77.75,77.76,207900.0,65.0015,65.2254,64.4872,64.4955,207900.0
2005-03-08 09:50:00,77.75,78.03,77.65,77.8,96600.0,64.4872,64.7195,64.4043,64.5287,96600.0
2005-03-08 10:00:00,77.78,77.92,77.52,77.52,91700.0,64.5121,64.6282,64.2965,64.2965,91700.0
2005-03-08 10:10:00,77.53,77.8,77.44,77.45,117400.0,64.3048,64.5287,64.2301,64.2384,117400.0
2005-03-08 10:20:00,77.44,77.5,77.26,77.29,60400.0,64.2301,64.2799,64.0808,64.1057,60400.0
2005-03-08 10:30:00,77.3,77.63,77.25,77.3,89300.0,64.114,64.3877,64.0725,64.114,89300.0
2005-03-08 10:40:00,77.31,77.7,77.3,77.7,65900.0,64.1223,64.4458,64.114,64.4458,65900.0
2005-03-08 10:50:00,77.7,77.75,77.4,77.41,47100.0,64.4458,64.4872,64.1969,64.2052,47100.0
2005-03-08 11:00:00,77.39,77.61,77.39,77.54,99900.0,64.1887,64.3711,64.1887,64.3131,99900.0
2005-03-08 11:10:00,77.58,77.9,77.55,77.85,38200.0,64.3462,64.6117,64.3214,64.5702,38200.0
2005-03-08 11:20:00,77.89,78.17,77.81,78.0,74300.0,64.6034,64.8356,64.537,64.6946,74300.0
2005-03-08 11:30:00,78.0,78.03,77.86,78.0,44800.0,64.6946,64.7195,64.5785,64.6946,44800.0
2005-03-08 11:40:00,77.99,78.04,77.74,77.99,32900.0,64.6863,64.7278,64.4789,64.6863,32900.0
2005-03-08 11:50:00,78.04,78.04,77.85,77.91,24500.0,64.7278,64.7278,64.5702,64.6199,24500.0
2005-03-08 12:00:00,77.91,77.99,77.77,77.77,28200.0,64.6199,64.6863,64.5038,64.5038,28200.0
2005-03-08 12:10:00,77.76,77.87,77.66,77.67,27400.0,64.4955,64.5868,64.4126,64.4209,27400.0
2005-03-08 12:20:00,77.68,77.97,77.68,77.95,16000.0,64.4292,64.6697,64.4292,64.6531,16000.0
2005-03-08 12:30:00,77.99,78.03,77.83,77.95,34200.0,64.6863,64.7195,64.5536,64.6531,34200.0
2005-03-08 12:40:00,77.95,78.0,77.85,77.92,15000.0,64.6531,64.6946,64.5702,64.6282,15000.0
2005-03-08 12:50:00,77.89,78.02,77.87,77.93,21100.0,64.6034,64.7112,64.5868,64.6365,21100.0
2005-03-08 13:00:00,77.95,78.34,77.95,78.1,46000.0,64.6531,64.9766,64.6531,64.7775,46000.0
2005-03-08 13:10:00,78.12,78.5,78.11,78.45,30100.0,64.7941,65.1093,64.7858,65.0678,30100.0
2005-03-08 13:20:00,78.37,78.5,78.27,78.49,20900.0,65.0015,65.1093,64.9185,65.101,20900.0
2005-03-08 13:30:00,78.44,78.44,78.2,78.2,24400.0,65.0595,65.0595,64.8605,64.8605,24400.0
2005-03-08 13:40:00,78.22,78.39,78.1,78.12,18700.0,64.8771,65.0181,64.7775,64.7941,18700.0
2005-03-08 13:50:00,78.13,78.27,78.11,78.21,24300.0,64.8024,64.9185,64.7858,64.8688,24300.0
2005-03-08 14:00:00,78.21,78.21,77.93,78.07,51300.0,64.8688,64.8688,64.6365,64.7527,51300.0
2005-03-08 14:10:00,78.07,78.1,77.89,77.95,17300.0,64.7527,64.7775,64.6034,64.6531,17300.0
2005-03-08 14:20:00,77.94,78.07,77.91,78.06,40400.0,64.6448,64.7527,64.6199,64.7444,40400.0
2005-03-08 14:30:00,78.03,78.09,77.92,78.05,17800.0,64.7195,64.7692,64.6282,64.7361,17800.0
2005-03-08 14:40:00,78.04,78.04,77.93,77.97,23100.0,64.7278,64.7278,64.6365,64.6697,23100.0
2005-03-08 14:50:00,78.02,78.15,77.94,77.97,23100.0,64.7112,64.819,64.6448,64.6697,23100.0
2005-03-08 15:00:00,77.97,78.03,77.89,77.93,54700.0,64.6697,64.7195,64.6034,64.6365,54700.0
2005-03-08 15:10:00,77.93,77.99,77.88,77.97,28800.0,64.6365,64.6863,64.5951,64.6697,28800.0
2005-03-08 15:20:00,77.97,78.1,77.96,78.04,32600.0,64.6697,64.7775,64.6614,64.7278,32600.0
2005-03-08 15:30:00,78.04,78.04,77.89,77.91,50700.0,64.7278,64.7278,64.6034,64.6199,50700.0
2005-03-08 15:40:00,77.89,77.89,77.7,77.89,109300.0,64.6034,64.6034,64.4458,64.6034,109300.0
2005-03-08 15:50:00,77.88,78.0,77.86,77.96,101100.0,64.5951,64.6946,64.5785,64.6614,101100.0
2005-03-09 09:30:00,77.5,77.5,76.75,77.05,121700.0,64.2799,64.2799,63.6578,63.9067,121700.0
2005-03-09 09:40:00,77.01,77.01,76.25,76.4,148800.0,63.8735,63.8735,63.2431,63.3675,148800.0
2005-03-09 09:50:00,76.4,77.5,75.66,75.7,211100.0,63.3675,64.2799,62.7538,62.7869,211100.0
2005-03-09 10:00:00,75.76,76.05,75.35,75.51,84600.0,62.8367,63.0772,62.4966,62.6293,84600.0
2005-03-09 10:10:00,75.54,75.72,75.23,75.65,99100.0,62.6542,62.8035,62.3971,62.7455,99100.0
2005-03-09 10:20:00,75.64,76.4,75.57,76.21,122800.0,62.7372,63.3675,62.6791,63.2099,122800.0
2005-03-09 10:30:00,76.21,76.65,76.15,76.51,157800.0,63.2099,63.5749,63.1602,63.4588,157800.0
2005-03-09 10:40:00,76.52,77.0,76.41,77.0,77300.0,63.4671,63.8652,63.3758,63.8652,77300.0
2005-03-09 10:50:00,76.92,77.16,76.76,77.11,142100.0,63.7988,63.9979,63.6661,63.9564,142100.0
2005-03-09 11:00:00,77.11,77.17,76.8,76.8,119900.0,63.9564,64.0062,63.6993,63.6993,119900.0
2005-03-09 11:10:00,76.81,76.89,76.35,76.39,60400.0,63.7076,63.7739,63.3261,63.3592,60400.0
2005-03-09 11:20:00,76.34,76.7,76.32,76.53,59700.0,63.3178,63.6164,63.3012,63.4754,59700.0
2005-03-09 11:30:00,76.49,76.7,76.44,76.69,25700.0,63.4422,63.6164,63.4007,63.6081,25700.0
2005-03-09 11:40:00,76.69,76.8,76.63,76.74,36100.0,63.6081,63.6993,63.5583,63.6495,36100.0
2005-03-09 11:50:00,76.78,76.98,76.75,76.93,37600.0,63.6827,63.8486,63.6578,63.8071,37600.0
2005-03-09 12:00:00,76.93,76.94,76.72,76.76,58100.0,63.8071,63.8154,63.6329,63.6661,58100.0
2005-03-09 12:10:00,76.77,76.77,76.53,76.63,33400.0,63.6744,63.6744,63.4754,63.5583,33400.0
2005-03-09 12:20:00,76.59,76.6,76.33,76.39,62800.0,63.5251,63.5334,63.3095,63.3592,62800.0
2005-03-09 12:30:00,76.39,76.44,76.22,76.29,53800.0,63.3592,63.4007,63.2182,63.2763,53800.0
2005-03-09 12:40:00,76.35,76.52,76.32,76.5,68700.0,63.3261,63.4671,63.3012,63.4505,68700.0
2005-03-09 12:50:00,76.48,76.48,76.2,76.27,73000.0,63.4339,63.4339,63.2016,63.2597,73000.0
2005-03-09 13:00:00,76.28,76.66,76.28,76.65,37100.0,63.268,63.5832,63.268,63.5749,37100.0
2005-03-09 13:10:00,76.66,76.67,76.48,76.55,25600.0,63.5832,63.5915,63.4339,63.4919,25600.0
2005-03-09 13:20:00,76.55,76.62,76.53,76.58,28200.0,63.4919,63.55,63.4754,63.5168,28200.0
2005-03-09 13:30:00,76.56,76.59,76.39,76.5,33800.0,63.5002,63.5251,63.3592,63.4505,33800.0
2005-03-09 13:40:00,76.53,76.56,76.45,76.56,37600.0,63.4754,63.5002,63.409,63.5002,37600.0
2005-03-09 13:50:00,76.55,76.59,76.42,76.46,15900.0,63.4919,63.5251,63.3841,63.4173,15900.0
2005-03-09 14:00:00,76.45,76.76,76.4,76.76,22100.0,63.409,63.6661,63.3675,63.6661,22100.0
2005-03-09 14:10:00,76.75,76.8,76.38,76.48,25000.0,63.6578,63.6993,63.3509,63.4339,25000.0
2005-03-09 14:20:00,76.49,76.49,76.05,76.2,61900.0,63.4422,63.4422,63.0772,63.2016,61900.0
2005-03-09 14:30:00,76.19,76.19,75.83,75.99,59100.0,63.1934,63.1934,62.8948,63.0275,59100.0
2005-03-09 14:40:00,75.99,76.04,75.89,75.93,33800.0,63.0275,63.0689,62.9445,62.9777,33800.0
2005-03-09 14:50:00,75.93,75.98,75.75,75.94,61000.0,62.9777,63.0192,62.8284,62.986,61000.0
2005-03-09 15:00:00,75.92,75.96,75.81,75.81,30400.0,62.9694,63.0026,62.8782,62.8782,30400.0
2005-03-09 15:10:00,75.78,75.9,75.71,75.74,63400.0,62.8533,62.9528,62.7952,62.8201,63400.0
2005-03-09 15:20:00,75.74,75.84,75.63,75.84,51300.0,62.8201,62.9031,62.7289,62.9031,51300.0
2005-03-09 15:30:00,75.84,75.89,75.6,75.7,45900.0,62.9031,62.9445,62.704,62.7869,45900.0
2005-03-09 15:40:00,75.66,75.66,75.42,75.45,70700.0,62.7538,62.7538,62.5547,62.5796,70700.0
2005-03-09 15:50:00,75.45,75.5,75.35,75.46,140800.0,62.5796,62.6211,62.4966,62.5879,140800.0
2005-03-10 09:30:00,75.46,76.25,75.46,75.83,138300.0,62.5879,63.2431,62.5879,62.8948,138300.0
2005-03-10 09:40:00,75.81,75.98,75.07,75.07,129700.0,62.8782,63.0192,62.2644,62.2644,129700.0
2005-03-10 09:50:00,75.08,75.71,75.08,75.68,83400.0,62.2727,62.7952,62.2727,62.7703,83400.0
2005-03-10 10:00:00,75.69,75.7,75.3,75.35,55800.0,62.7786,62.7869,62.4552,62.4966,55800.0
2005-03-10 10:10:00,75.35,75.35,74.77,74.85,108800.0,62.4966,62.4966,62.0156,62.0819,108800.0
2005-03-10 10:20:00,74.92,74.92,73.9,74.0,120600.0,62.14,62.14,61.294,61.3769,120600.0
2005-03-10 10:30:00,73.93,73.93,73.27,73.45,153700.0,61.3189,61.3189,60.7715,60.9207,153700.0
2005-03-10 10:40:00,73.45,74.08,73.44,74.08,132300.0,60.9207,61.4433,60.9125,61.4433,132300.0
2005-03-10 10:50:00,74.06,74.07,73.86,73.93,135100.0,61.4267,61.435,61.2608,61.3189,135100.0
2005-03-10 11:00:00,73.94,73.94,73.33,73.34,110700.0,61.3272,61.3272,60.8212,60.8295,110700.0
2005-03-10 11:10:00,73.45,73.68,73.4,73.59,88400.0,60.9207,61.1115,60.8793,61.0369,88400.0
2005-03-10 11:20:00,73.58,73.74,73.1,73.15,99100.0,61.0286,61.1613,60.6304,60.6719,99100.0
2005-03-10 11:30:00,73.15,73.16,72.44,72.49,193300.0,60.6719,60.6802,60.083,60.1245,193300.0
2005-03-10 11:40:00,72.48,72.55,72.33,72.5,140700.0,60.1162,60.1743,59.9918,60.1328,140700.0
2005-03-10 11:50:00,72.5,73.0,72.49,72.94,138700.0,60.1328,60.5475,60.1245,60.4977,138700.0
2005-03-10 12:00:00,72.93,72.93,72.63,72.64,48100.0,60.4894,60.4894,60.2406,60.2489,48100.0
2005-03-10 12:10:00,72.63,72.63,72.47,72.56,80200.0,60.2406,60.2406,60.1079,60.1826,80200.0
2005-03-10 12:20:00,72.56,72.73,72.46,72.68,67800.0,60.1826,60.3236,60.0996,60.2821,67800.0
2005-03-10 12:30:00,72.67,72.74,72.59,72.74,66500.0,60.2738,60.3319,60.2074,60.3319,66500.0
2005-03-10 12:40:00,72.74,73.03,72.74,72.91,62400.0,60.3319,60.5724,60.3319,60.4729,62400.0
2005-03-10 12:50:00,72.91,73.54,72.91,73.43,86300.0,60.4729,60.9954,60.4729,60.9042,86300.0
2005-03-10 13:00:00,73.47,73.89,73.47,73.79,101400.0,60.9373,61.2857,60.9373,61.2027,101400.0
2005-03-10 13:10:00,73.74,73.82,73.3,73.54,80100.0,61.1613,61.2276,60.7963,60.9954,80100.0
2005-03-10 13:20:00,73.52,73.69,73.2,73.69,116000.0,60.9788,61.1198,60.7134,61.1198,116000.0
2005-03-10 13:30:00,73.71,74.67,73.64,74.67,150400.0,61.1364,61.9326,61.0783,61.9326,150400.0
2005-03-10 13:40:00,74.66,74.96,74.54,74.96,126600.0,61.9243,62.1732,61.8248,62.1732,126600.0
2005-03-10 13:50:00,74.95,74.95,74.25,74.94,68400.0,62.1649,62.1649,61.5843,62.1566,68400.0
2005-03-10 14:00:00,74.31,74.31,73.61,73.81,83900.0,61.634,61.634,61.0535,61.2193,83900.0
2005-03-10 14:10:00,73.81,73.81,73.5,73.7,115100.0,61.2193,61.2193,60.9622,61.1281,115100.0
2005-03-10 14:20:00,73.7,73.86,73.36,73.37,70000.0,61.1281,61.2608,60.8461,60.8544,70000.0
2005-03-10 14:30:00,73.41,73.69,73.37,73.69,57000.0,60.8876,61.1198,60.8544,61.1198,57000.0
2005-03-10 14:40:00,73.68,73.9,73.49,73.85,66900.0,61.1115,61.294,60.9539,61.2525,66900.0
2005-03-10 14:50:00,73.89,73.99,73.65,73.7,68800.0,61.2857,61.3686,61.0866,61.1281,68800.0
2005-03-10 15:00:00,73.69,73.7,73.39,73.41,62600.0,61.1198,61.1281,60.871,60.8876,62600.0
2005-03-10 15:10:00,73.38,73.38,73.23,73.23,101200.0,60.8627,60.8627,60.7383,60.7383,101200.0
2005-03-10 15:20:00,73.24,73.41,73.19,73.37,109400.0,60.7466,60.8876,60.7051,60.8544,109400.0
2005-03-10 15:30:00,73.37,73.39,73.15,73.15,100200.0,60.8544,60.871,60.6719,60.6719,100200.0
2005-03-10 15:40:00,73.12,73.27,73.07,73.11,107300.0,60.647,60.7715,60.6056,60.6387,107300.0
2005-03-10 15:50:00,73.11,73.5,73.11,73.4,124200.0,60.6387,60.9622,60.6387,60.8793,124200.0
2005-03-11 09:30:00,73.47,74.0,72.85,73.98,155100.0,60.9373,61.3769,60.4231,61.3603,155100.0
2005-03-11 09:40:00,73.95,74.0,73.45,73.8,67800.0,61.3355,61.3769,60.9207,61.211,67800.0
2005-03-11 09:50:00,73.76,73.99,73.51,73.87,47800.0,61.1779,61.3686,60.9705,61.2691,47800.0
2005-03-11 10:00:00,73.86,73.86,72.87,72.87,67900.0,61.2608,61.2608,60.4397,60.4397,67900.0
2005-03-11 10:10:00,72.86,73.18,72.61,73.18,44800.0,60.4314,60.6968,60.224,60.6968,44800.0
2005-03-11 10:20:00,73.17,73.37,72.77,73.08,38400.0,60.6885,60.8544,60.3567,60.6139,38400.0
2005-03-11 10:30:00,73.08,73.17,72.68,73.03,28400.0,60.6139,60.6885,60.2821,60.5724,28400.0
2005-03-11 10:40:00,73.04,73.13,72.74,72.76,32900.0,60.5807,60.6553,60.3319,60.3484,32900.0
2005-03-11 10:50:00,72.75,72.76,72.35,72.4,34400.0,60.3402,60.3484,60.0084,60.0499,34400.0
2005-03-11 11:00:00,72.37,72.79,72.25,72.7,38200.0,60.025,60.3733,59.9254,60.2987,38200.0
2005-03-11 11:10:00,72.69,72.9,72.49,72.83,32300.0,60.2904,60.4646,60.1245,60.4065,32300.0
2005-03-11 11:20:00,72.94,73.26,72.91,72.96,49400.0,60.4977,60.7632,60.4729,60.5143,49400.0
2005-03-11 11:30:00,72.98,73.64,72.92,73.31,51700.0,60.5309,61.0783,60.4812,60.8046,51700.0
2005-03-11 11:40:00,73.33,73.45,73.2,73.37,29500.0,60.8212,60.9207,60.7134,60.8544,29500.0
2005-03-11 11:50:00,73.36,73.62,73.35,73.42,47800.0,60.8461,61.0617,60.8378,60.8959,47800.0
2005-03-11 12:00:00,73.39,73.53,73.33,73.5,22300.0,60.871,60.9871,60.8212,60.9622,22300.0
2005-03-11 12:10:00,73.5,73.6,73.3,73.6,38900.0,60.9622,61.0452,60.7963,61.0452,38900.0
2005-03-11 12:20:00,73.61,73.75,73.53,73.57,25600.0,61.0535,61.1696,60.9871,61.0203,25600.0
2005-03-11 12:30:00,73.59,73.95,73.59,73.95,16700.0,61.0369,61.3355,61.0369,61.3355,16700.0
2005-03-11 12:40:00,73.94,74.29,73.92,74.24,36700.0,61.3272,61.6175,61.3106,61.576,36700.0
2005-03-11 12:50:00,74.25,74.32,73.85,73.99,47700.0,61.5843,61.6423,61.2525,61.3686,47700.0
2005-03-11 13:00:00,73.97,74.29,73.97,74.17,34100.0,61.352,61.6175,61.352,61.5179,34100.0
2005-03-11 13:10:00,74.17,74.25,74.06,74.17,20100.0,61.5179,61.5843,61.4267,61.5179,20100.0
2005-03-11 13:20:00,74.18,74.2,74.09,74.19,9000.0,61.5262,61.5428,61.4516,61.5345,9000.0
2005-03-11 13:30:00,74.23,74.3,74.15,74.3,21800.0,61.5677,61.6258,61.5013,61.6258,21800.0
2005-03-11 13:40:00,74.29,74.3,73.91,73.94,20400.0,61.6175,61.6258,61.3023,61.3272,20400.0
2005-03-11 13:50:00,73.94,74.03,73.89,73.89,41100.0,61.3272,61.4018,61.2857,61.2857,41100.0
2005-03-11 14:00:00,73.9,74.13,73.87,74.05,46500.0,61.294,61.4848,61.2691,61.4184,46500.0
2005-03-11 14:10:00,74.05,74.12,73.99,74.09,23700.0,61.4184,61.4765,61.3686,61.4516,23700.0
2005-03-11 14:20:00,74.09,74.25,74.07,74.22,8700.0,61.4516,61.5843,61.435,61.5594,8700.0
2005-03-11 14:30:00,74.22,74.22,74.0,74.02,14000.0,61.5594,61.5594,61.3769,61.3935,14000.0
2005-03-11 14:40:00,74.04,74.05,73.8,73.81,26600.0,61.4101,61.4184,61.211,61.2193,26600.0
2005-03-11 14:50:00,73.81,73.81,73.53,73.69,74900.0,61.2193,61.2193,60.9871,61.1198,74900.0
2005-03-11 15:00:00,73.68,73.88,73.55,73.78,47400.0,61.1115,61.2774,61.0037,61.1945,47400.0
2005-03-11 15:10:00,73.79,73.8,73.67,73.73,26600.0,61.2027,61.211,61.1032,61.153,26600.0
2005-03-11 15:20:00,73.74,73.75,73.6,73.62,23200.0,61.1613,61.1696,61.0452,61.0617,23200.0
2005-03-11 15:30:00,73.62,73.77,73.6,73.77,55700.0,61.0617,61.1862,61.0452,61.1862,55700.0
2005-03-11 15:40:00,73.76,73.81,73.65,73.8,49800.0,61.1779,61.2193,61.0866,61.211,49800.0
2005-03-11 15:50:00,73.79,73.8,73.7,73.75,105300.0,61.2027,61.211,61.1281,61.1696,105300.0
2005-03-14 09:30:00,73.75,73.97,73.55,73.82,75000.0,61.1696,61.352,61.0037,61.2276,75000.0
2005-03-14 09:40:00,73.83,73.85,73.26,73.34,67000.0,61.2359,61.2525,60.7632,60.8295,67000.0
2005-03-14 09:50:00,73.35,73.65,73.26,73.28,50800.0,60.8378,61.0866,60.7632,60.7797,50800.0
2005-03-14 10:00:00,73.27,73.39,72.97,73.02,40200.0,60.7715,60.871,60.5226,60.5641,40200.0
2005-03-14 10:10:00,72.95,72.96,72.2,72.39,126100.0,60.506,60.5143,59.884,60.0416,126100.0
2005-03-14 10:20:00,72.49,72.58,72.26,72.58,57400.0,60.1245,60.1992,59.9337,60.1992,57400.0
2005-03-14 10:30:00,72.58,73.15,72.48,72.79,62600.0,60.1992,60.6719,60.1162,60.3733,62600.0
2005-03-14 10:40:00,72.79,73.0,72.68,72.85,40500.0,60.3733,60.5475,60.2821,60.4231,40500.0
2005-03-14 10:50:00,72.85,73.28,72.85,73.07,31100.0,60.4231,60.7797,60.4231,60.6056,31100.0
2005-03-14 11:00:00,73.07,73.69,73.06,73.07,28200.0,60.6056,61.1198,60.5973,60.6056,28200.0
2005-03-14 11:10:00,73.07,73.21,72.85,72.88,37300.0,60.6056,60.7217,60.4231,60.448,37300.0
2005-03-14 11:20:00,72.89,72.96,72.76,72.91,26500.0,60.4563,60.5143,60.3484,60.4729,26500.0
2005-03-14 11:30:00,72.88,72.94,72.83,72.86,16600.0,60.448,60.4977,60.4065,60.4314,16600.0
2005-03-14 11:40:00,72.87,72.99,72.82,72.9,14100.0,60.4397,60.5392,60.3982,60.4646,14100.0
2005-03-14 11:50:00,72.91,73.0,72.86,72.99,6000.0,60.4729,60.5475,60.4314,60.5392,6000.0
2005-03-14 12:00:00,72.98,73.15,72.97,72.97,21000.0,60.5309,60.6719,60.5226,60.5226,21000.0
2005-03-14 12:10:00,72.97,72.98,72.8,72.81,19600.0,60.5226,60.5309,60.3816,60.3899,19600.0
2005-03-14 12:20:00,72.81,72.94,72.81,72.84,17800.0,60.3899,60.4977,60.3899,60.4148,17800.0
2005-03-14 12:30:00,72.81,72.82,72.57,72.58,25900.0,60.3899,60.3982,60.1909,60.1992,25900.0
2005-03-14 12:40:00,72.6,72.77,72.6,72.71,19300.0,60.2157,60.3567,60.2157,60.307,19300.0
2005-03-14 12:50:00,72.69,72.88,72.66,72.66,21200.0,60.2904,60.448,60.2655,60.2655,21200.0
2005-03-14 13:00:00,72.66,72.85,72.66,72.79,12000.0,60.2655,60.4231,60.2655,60.3733,12000.0
2005-03-14 13:10:00,72.79,72.83,72.6,72.73,9600.0,60.3733,60.4065,60.2157,60.3236,9600.0
2005-03-14 13:20:00,72.7,72.77,72.6,72.73,15300.0,60.2987,60.3567,60.2157,60.3236,15300.0
2005-03-14 13:30:00,72.73,72.89,72.62,72.81,22400.0,60.3236,60.4563,60.2323,60.3899,22400.0
2005-03-14 13:40:00,72.81,72.86,72.69,72.84,25700.0,60.3899,60.4314,60.2904,60.4148,25700.0
2005-03-14 13:50:00,72.84,72.91,72.78,72.91,24200.0,60.4148,60.4729,60.365,60.4729,24200.0
2005-03-14 14:00:00,72.9,73.17,72.9,73.17,21100.0,60.4646,60.6885,60.4646,60.6885,21100.0
2005-03-14 14:10:00,73.17,73.17,72.86,72.87,22800.0,60.6885,60.6885,60.4314,60.4397,22800.0
2005-03-14 14:20:00,72.89,73.01,72.75,72.76,14600.0,60.4563,60.5558,60.3402,60.3484,14600.0
2005-03-14 14:30:00,72.77,72.96,72.7,72.92,10600.0,60.3567,60.5143,60.2987,60.4812,10600.0
2005-03-14 14:40:00,72.94,73.1,72.92,73.0,18400.0,60.4977,60.6304,60.4812,60.5475,18400.0
2005-03-14 14:50:00,73.0,73.02,72.92,72.93,14200.0,60.5475,60.5641,60.4812,60.4894,14200.0
2005-03-14 15:00:00,72.94,72.95,72.87,72.88,25900.0,60.4977,60.506,60.4397,60.448,25900.0
2005-03-14 15:10:00,72.88,72.94,72.83,72.9,24200.0,60.448,60.4977,60.4065,60.4646,24200.0
2005-03-14 15:20:00,72.9,72.95,72.78,72.95,27900.0,60.4646,60.506,60.365,60.506,27900.0
2005-03-14 15:30:00,72.95,73.27,72.94,73.24,29100.0,60.506,60.7715,60.4977,60.7466,29100.0
2005-03-14 15:40:00,73.23,73.27,72.95,72.99,37800.0,60.7383,60.7715,60.506,60.5392,37800.0
2005-03-14 15:50:00,72.99,73.15,72.99,73.15,53000.0,60.5392,60.6719,60.5392,60.6719,53000.0
2005-03-15 09:30:00,73.95,74.97,73.95,74.89,127500.0,61.3355,62.1815,61.3355,62.1151,127500.0
2005-03-15 09:40:00,74.9,74.9,74.17,74.58,82800.0,62.1234,62.1234,61.5179,61.858,82800.0
2005-03-15 09:50:00,74.56,74.85,74.44,74.45,66100.0,61.8414,62.0819,61.7419,61.7502,66100.0
2005-03-15 10:00:00,74.47,74.59,74.24,74.43,32400.0,61.7668,61.8663,61.576,61.7336,32400.0
2005-03-15 10:10:00,74.46,74.6,74.1,74.6,43300.0,61.7585,61.8746,61.4599,61.8746,43300.0
2005-03-15 10:20:00,74.54,74.88,74.49,74.83,44400.0,61.8248,62.1068,61.7833,62.0653,44400.0
2005-03-15 10:30:00,74.8,74.89,74.75,74.88,41100.0,62.0405,62.1151,61.999,62.1068,41100.0
2005-03-15 10:40:00,74.89,74.95,74.75,74.95,43200.0,62.1151,62.1649,61.999,62.1649,43200.0
2005-03-15 10:50:00,74.96,75.34,74.86,74.9,78000.0,62.1732,62.4883,62.0902,62.1234,78000.0
2005-03-15 11:00:00,74.95,75.2,74.95,75.13,24200.0,62.1649,62.3722,62.1649,62.3142,24200.0
2005-03-15 11:10:00,75.13,75.45,75.03,75.14,62100.0,62.3142,62.5796,62.2312,62.3225,62100.0
2005-03-15 11:20:00,75.14,75.34,75.13,75.28,30000.0,62.3225,62.4883,62.3142,62.4386,30000.0
2005-03-15 11:30:00,75.3,75.3,74.78,74.84,42100.0,62.4552,62.4552,62.0239,62.0736,42100.0
2005-03-15 11:40:00,74.8,74.93,74.71,74.91,64300.0,62.0405,62.1483,61.9658,62.1317,64300.0
2005-03-15 11:50:00,74.94,75.14,74.85,75.03,32500.0,62.1566,62.3225,62.0819,62.2312,32500.0
2005-03-15 12:00:00,75.02,75.02,74.77,74.83,46400.0,62.2229,62.2229,62.0156,62.0653,46400.0
2005-03-15 12:10:00,74.81,74.86,74.57,74.64,43400.0,62.0488,62.0902,61.8497,61.9078,43400.0
2005-03-15 12:20:00,74.65,74.74,74.55,74.55,39200.0,61.916,61.9907,61.8331,61.8331,39200.0
2005-03-15 12:30:00,74.55,74.69,74.52,74.54,21600.0,61.8331,61.9492,61.8082,61.8248,21600.0
2005-03-15 12:40:00,74.54,74.56,74.3,74.42,63600.0,61.8248,61.8414,61.6258,61.7253,63600.0
2005-03-15 12:50:00,74.42,74.45,74.33,74.42,16300.0,61.7253,61.7502,61.6506,61.7253,16300.0
2005-03-15 13:00:00,74.41,74.68,74.41,74.5,64600.0,61.717,61.9409,61.717,61.7916,64600.0
2005-03-15 13:10:00,74.49,74.49,74.34,74.41,35300.0,61.7833,61.7833,61.6589,61.717,35300.0
2005-03-15 13:20:00,74.42,74.43,74.33,74.37,24500.0,61.7253,61.7336,61.6506,61.6838,24500.0
2005-03-15 13:30:00,74.38,74.4,74.02,74.02,31500.0,61.6921,61.7087,61.3935,61.3935,31500.0
2005-03-15 13:40:00,74.02,74.04,73.77,74.04,46800.0,61.3935,61.4101,61.1862,61.4101,46800.0
2005-03-15 13:50:00,74.0,74.07,73.8,73.8,30200.0,61.3769,61.435,61.211,61.211,30200.0
2005-03-15 14:00:00,73.8,74.01,73.78,73.78,58800.0,61.211,61.3852,61.1945,61.1945,58800.0
2005-03-15 14:10:00,73.79,73.8,73.3,73.33,84500.0,61.2027,61.211,60.7963,60.8212,84500.0
2005-03-15 14:20:00,73.33,73.45,73.1,73.16,73600.0,60.8212,60.9207,60.6304,60.6802,73600.0
2005-03-15 14:30:00,73.16,73.16,72.65,72.99,89500.0,60.6802,60.6802,60.2572,60.5392,89500.0
2005-03-15 14:40:00,73.01,73.13,72.75,72.96,91200.0,60.5558,60.6553,60.3402,60.5143,91200.0
2005-03-15 14:50:00,72.96,73.49,72.9,73.21,124900.0,60.5143,60.9539,60.4646,60.7217,124900.0
2005-03-15 15:00:00,73.21,73.39,72.95,73.1,71300.0,60.7217,60.871,60.506,60.6304,71300.0
2005-03-15 15:10:00,73.06,73.1,72.82,73.02,71300.0,60.5973,60.6304,60.3982,60.5641,71300.0
2005-03-15 15:20:00,73.01,73.02,72.59,72.6,66900.0,60.5558,60.5641,60.2074,60.2157,66900.0
2005-03-15 15:30:00,72.59,73.12,72.55,73.1,103900.0,60.2074,60.647,60.1743,60.6304,103900.0
2005-03-15 15:40:00,73.1,73.14,72.98,72.99,49400.0,60.6304,60.6636,60.5309,60.5392,49400.0
2005-03-15 15:50:00,72.99,73.18,72.96,72.98,79700.0,60.5392,60.6968,60.5143,60.5309,79700.0
2005-03-16 09:30:00,73.29,73.75,72.41,72.55,122500.0,60.788,61.1696,60.0582,60.1743,122500.0
2005-03-16 09:40:00,72.56,73.08,72.26,72.64,105500.0,60.1826,60.6139,59.9337,60.2489,105500.0
2005-03-16 09:50:00,72.64,73.52,72.64,73.36,96600.0,60.2489,60.9788,60.2489,60.8461,96600.0
2005-03-16 10:00:00,73.4,73.43,72.67,73.03,94100.0,60.8793,60.9042,60.2738,60.5724,94100.0
2005-03-16 10:10:00,73.01,73.11,72.41,72.8,83000.0,60.5558,60.6387,60.0582,60.3816,83000.0
2005-03-16 10:20:00,72.81,73.2,72.77,73.06,57600.0,60.3899,60.7134,60.3567,60.5973,57600.0
2005-03-16 10:30:00,73.07,73.27,72.84,73.27,53000.0,60.6056,60.7715,60.4148,60.7715,53000.0
2005-03-16 10:40:00,73.23,73.24,72.8,72.94,64700.0,60.7383,60.7466,60.3816,60.4977,64700.0
2005-03-16 10:50:00,72.94,73.49,72.94,73.0,63300.0,60.4977,60.9539,60.4977,60.5475,63300.0
2005-03-16 11:00:00,72.97,73.29,72.91,73.18,83300.0,60.5226,60.788,60.4729,60.6968,83300.0
2005-03-16 11:10:00,73.17,73.36,73.15,73.31,32300.0,60.6885,60.8461,60.6719,60.8046,32300.0
2005-03-16 11:20:00,73.31,73.43,73.13,73.19,32800.0,60.8046,60.9042,60.6553,60.7051,32800.0
2005-03-16 11:30:00,73.2,73.27,73.05,73.09,30700.0,60.7134,60.7715,60.589,60.6222,30700.0
2005-03-16 11:40:00,73.1,73.21,73.06,73.21,34200.0,60.6304,60.7217,60.5973,60.7217,34200.0
2005-03-16 11:50:00,73.23,73.41,73.23,73.34,17800.0,60.7383,60.8876,60.7383,60.8295,17800.0
2005-03-16 12:00:00,73.34,73.7,73.34,73.66,26900.0,60.8295,61.1281,60.8295,61.0949,26900.0
2005-03-16 12:10:00,73.7,73.7,73.45,73.53,35400.0,61.1281,61.1281,60.9207,60.9871,35400.0
2005-03-16 12:20:00,73.54,73.69,73.5,73.65,18200.0,60.9954,61.1198,60.9622,61.0866,18200.0
2005-03-16 12:30:00,73.64,73.65,73.25,73.4,52100.0,61.0783,61.0866,60.7549,60.8793,52100.0
2005-03-16 12:40:00,73.41,73.46,73.32,73.33,21600.0,60.8876,60.929,60.8129,60.8212,21600.0
2005-03-16 12:50:00,73.32,73.39,73.19,73.3,36400.0,60.8129,60.871,60.7051,60.7963,36400.0
2005-03-16 13:00:00,73.3,73.55,73.26,73.52,34300.0,60.7963,61.0037,60.7632,60.9788,34300.0
2005-03-16 13:10:00,73.53,73.72,73.53,73.72,18700.0,60.9871,61.1447,60.9871,61.1447,18700.0
2005-03-16 13:20:00,73.72,74.34,73.7,74.29,73300.0,61.1447,61.6589,61.1281,61.6175,73300.0
2005-03-16 13:30:00,74.26,74.29,73.95,74.12,58300.0,61.5926,61.6175,61.3355,61.4765,58300.0
2005-03-16 13:40:00,74.16,74.45,74.12,74.44,28400.0,61.5096,61.7502,61.4765,61.7419,28400.0
2005-03-16 13:50:00,74.44,74.47,74.07,74.16,48200.0,61.7419,61.7668,61.435,61.5096,48200.0
2005-03-16 14:00:00,74.15,74.15,73.8,73.95,68700.0,61.5013,61.5013,61.211,61.3355,68700.0
2005-03-16 14:10:00,73.88,73.96,73.67,73.7,48600.0,61.2774,61.3437,61.1032,61.1281,48600.0
2005-03-16 14:20:00,73.7,73.8,73.53,73.58,48600.0,61.1281,61.211,60.9871,61.0286,48600.0
2005-03-16 14:30:00,73.55,73.63,73.45,73.5,45700.0,61.0037,61.07,60.9207,60.9622,45700.0
2005-03-16 14:40:00,73.51,73.55,73.31,73.43,46200.0,60.9705,61.0037,60.8046,60.9042,46200.0
2005-03-16 14:50:00,73.36,73.54,73.29,73.29,32500.0,60.8461,60.9954,60.788,60.788,32500.0
2005-03-16 15:00:00,73.3,73.59,73.3,73.59,25800.0,60.7963,61.0369,60.7963,61.0369,25800.0
2005-03-16 15:10:00,73.59,73.62,73.47,73.51,28800.0,61.0369,61.0617,60.9373,60.9705,28800.0
2005-03-16 15:20:00,73.51,73.8,73.43,73.63,52700.0,60.9705,61.211,60.9042,61.07,52700.0
2005-03-16 15:30:00,73.62,73.66,73.48,73.63,77900.0,61.0617,61.0949,60.9456,61.07,77900.0
2005-03-16 15:40:00,73.63,73.64,73.5,73.63,63400.0,61.07,61.0783,60.9622,61.07,63400.0
2005-03-16 15:50:00,73.62,73.65,73.44,73.58,87700.0,61.0617,61.0866,60.9125,61.0286,87700.0
2005-03-17 09:30:00,73.7,73.77,73.35,73.47,60400.0,61.1281,61.1862,60.8378,60.9373,60400.0
2005-03-17 09:40:00,73.45,73.62,73.0,73.0,65700.0,60.9207,61.0617,60.5475,60.5475,65700.0
2005-03-17 09:50:00,73.0,73.0,72.5,72.55,43100.0,60.5475,60.5475,60.1328,60.1743,43100.0
2005-03-17 10:00:00,72.55,72.74,72.4,72.73,56900.0,60.1743,60.3319,60.0499,60.3236,56900.0
2005-03-17 10:10:00,72.74,72.75,72.1,72.1,57000.0,60.3319,60.3402,59.801,59.801,57000.0
2005-03-17 10:20:00,72.1,72.84,72.03,72.69,111900.0,59.801,60.4148,59.743,60.2904,111900.0
2005-03-17 10:30:00,72.69,72.75,72.09,72.1,71800.0,60.2904,60.3402,59.7927,59.801,71800.0
2005-03-17 10:40:00,72.1,72.16,71.82,71.99,109400.0,59.801,59.8508,59.5688,59.7098,109400.0
2005-03-17 10:50:00,71.97,72.47,71.97,72.2,48400.0,59.6932,60.1079,59.6932,59.884,48400.0
2005-03-17 11:00:00,72.31,72.36,72.01,72.16,44700.0,59.9752,60.0167,59.7264,59.8508,44700.0
2005-03-17 11:10:00,72.16,72.8,72.08,72.37,71300.0,59.8508,60.3816,59.7844,60.025,71300.0
2005-03-17 11:20:00,72.36,72.5,72.19,72.38,25400.0,60.0167,60.1328,59.8757,60.0333,25400.0
2005-03-17 11:30:00,72.36,72.6,72.36,72.44,21100.0,60.0167,60.2157,60.0167,60.083,21100.0
2005-03-17 11:40:00,72.41,72.6,72.36,72.55,13700.0,60.0582,60.2157,60.0167,60.1743,13700.0
2005-03-17 11:50:00,72.56,72.65,72.44,72.44,24800.0,60.1826,60.2572,60.083,60.083,24800.0
2005-03-17 12:00:00,72.45,72.46,72.23,72.26,29500.0,60.0913,60.0996,59.9089,59.9337,29500.0
2005-03-17 12:10:00,72.28,72.57,72.27,72.57,25200.0,59.9503,60.1909,59.942,60.1909,25200.0
2005-03-17 12:20:00,72.56,72.7,72.55,72.6,39000.0,60.1826,60.2987,60.1743,60.2157,39000.0
2005-03-17 12:30:00,72.6,72.73,72.54,72.67,29300.0,60.2157,60.3236,60.166,60.2738,29300.0
2005-03-17 12:40:00,72.63,72.63,72.45,72.48,16100.0,60.2406,60.2406,60.0913,60.1162,16100.0
2005-03-17 12:50:00,72.46,72.54,72.45,72.52,10500.0,60.0996,60.166,60.0913,60.1494,10500.0
2005-03-17 13:00:00,72.52,72.67,72.51,72.66,20700.0,60.1494,60.2738,60.1411,60.2655,20700.0
2005-03-17 13:10:00,72.65,72.65,72.4,72.4,14800.0,60.2572,60.2572,60.0499,60.0499,14800.0
2005-03-17 13:20:00,72.39,72.45,72.35,72.42,17000.0,60.0416,60.0913,60.0084,60.0664,17000.0
2005-03-17 13:30:00,72.45,72.65,72.4,72.6,17700.0,60.0913,60.2572,60.0499,60.2157,17700.0
2005-03-17 13:40:00,72.55,72.59,72.35,72.36,24100.0,60.1743,60.2074,60.0084,60.0167,24100.0
2005-03-17 13:50:00,72.35,72.5,72.3,72.3,11100.0,60.0084,60.1328,59.9669,59.9669,11100.0
2005-03-17 14:00:00,72.3,72.3,72.03,72.09,24500.0,59.9669,59.9669,59.743,59.7927,24500.0
2005-03-17 14:10:00,72.13,72.15,72.02,72.04,36300.0,59.8259,59.8425,59.7347,59.7513,36300.0
2005-03-17 14:20:00,72.03,72.21,71.99,72.17,64300.0,59.743,59.8923,59.7098,59.8591,64300.0
2005-03-17 14:30:00,72.19,72.35,72.11,72.26,56400.0,59.8757,60.0084,59.8093,59.9337,56400.0
2005-03-17 14:40:00,72.26,72.27,72.18,72.27,29500.0,59.9337,59.942,59.8674,59.942,29500.0
2005-03-17 14:50:00,72.27,72.52,72.25,72.31,31100.0,59.942,60.1494,59.9254,59.9752,31100.0
2005-03-17 15:00:00,72.25,72.27,72.06,72.13,43400.0,59.9254,59.942,59.7679,59.8259,43400.0
2005-03-17 15:10:00,72.14,72.38,72.14,72.35,60300.0,59.8342,60.0333,59.8342,60.0084,60300.0
2005-03-17 15:20:00,72.32,72.54,72.23,72.42,43400.0,59.9835,60.166,59.9089,60.0664,43400.0
2005-03-17 15:30:00,72.4,72.5,72.3,72.39,30900.0,60.0499,60.1328,59.9669,60.0416,30900.0
2005-03-17 15:40:00,72.41,72.55,72.19,72.21,61900.0,60.0582,60.1743,59.8757,59.8923,61900.0
2005-03-17 15:50:00,72.21,72.23,72.15,72.2,46600.0,59.8923,59.9089,59.8425,59.884,46600.0
2005-03-18 09:30:00,72.44,73.4,72.44,73.15,170300.0,60.1247,60.9215,60.1247,60.714,170300.0
2005-03-18 09:40:00,73.15,73.7,72.85,72.91,87000.0,60.714,61.1705,60.465,60.5148,87000.0
2005-03-18 09:50:00,72.9,72.91,72.5,72.6,59500.0,60.5065,60.5148,60.1745,60.2575,59500.0
2005-03-18 10:00:00,72.72,73.13,72.52,72.88,61000.0,60.3571,60.6974,60.1911,60.4899,61000.0
2005-03-18 10:10:00,72.89,73.17,72.83,73.03,47400.0,60.4982,60.7306,60.4484,60.6144,47400.0
2005-03-18 10:20:00,73.04,73.45,72.96,73.25,40500.0,60.6227,60.963,60.5563,60.797,40500.0
2005-03-18 10:30:00,73.25,73.4,73.09,73.22,43800.0,60.797,60.9215,60.6642,60.7721,43800.0
2005-03-18 10:40:00,73.22,73.22,72.96,72.98,22100.0,60.7721,60.7721,60.5563,60.5729,22100.0
2005-03-18 10:50:00,72.96,73.13,72.94,73.03,20000.0,60.5563,60.6974,60.5397,60.6144,20000.0
2005-03-18 11:00:00,73.02,73.38,72.97,73.29,28000.0,60.6061,60.9049,60.5646,60.8302,28000.0
2005-03-18 11:10:00,73.3,73.49,73.16,73.35,39800.0,60.8385,60.9962,60.7223,60.88,39800.0
2005-03-18 11:20:00,73.34,73.52,73.26,73.46,17800.0,60.8717,61.0211,60.8053,60.9713,17800.0
2005-03-18 11:30:00,73.46,73.46,72.77,72.77,37400.0,60.9713,60.9713,60.3986,60.3986,37400.0
2005-03-18 11:40:00,72.77,72.95,72.58,72.73,39000.0,60.3986,60.548,60.2409,60.3654,39000.0
2005-03-18 11:50:00,72.73,72.77,72.68,72.7,18300.0,60.3654,60.3986,60.3239,60.3405,18300.0
2005-03-18 12:00:00,72.69,72.72,72.51,72.61,18200.0,60.3322,60.3571,60.1828,60.2658,18200.0
2005-03-18 12:10:00,72.63,72.79,72.51,72.51,14400.0,60.2824,60.4152,60.1828,60.1828,14400.0
2005-03-18 12:20:00,72.51,72.58,72.32,72.33,21700.0,60.1828,60.2409,60.0251,60.0334,21700.0
2005-03-18 12:30:00,72.33,72.56,72.33,72.54,16300.0,60.0334,60.2243,60.0334,60.2077,16300.0
2005-03-18 12:40:00,72.57,72.57,72.47,72.55,21800.0,60.2326,60.2326,60.1496,60.216,21800.0
2005-03-18 12:50:00,72.48,72.62,72.31,72.35,15700.0,60.1579,60.2741,60.0168,60.05,15700.0
2005-03-18 13:00:00,72.36,72.47,72.24,72.24,25500.0,60.0583,60.1496,59.9587,59.9587,25500.0
2005-03-18 13:10:00,72.25,72.43,72.23,72.37,16300.0,59.967,60.1164,59.9504,60.0666,16300.0
2005-03-18 13:20:00,72.38,72.53,72.38,72.52,17200.0,60.0749,60.1994,60.0749,60.1911,17200.0
2005-03-18 13:30:00,72.52,72.58,72.49,72.56,15500.0,60.1911,60.2409,60.1662,60.2243,15500.0
2005-03-18 13:40:00,72.55,72.56,72.31,72.37,16700.0,60.216,60.2243,60.0168,60.0666,16700.0
2005-03-18 13:50:00,72.37,72.37,72.08,72.22,31100.0,60.0666,60.0666,59.8259,59.9421,31100.0
2005-03-18 14:00:00,72.26,72.35,72.21,72.34,23100.0,59.9753,60.05,59.9338,60.0417,23100.0
2005-03-18 14:10:00,72.31,72.35,72.19,72.22,21000.0,60.0168,60.05,59.9172,59.9421,21000.0
2005-03-18 14:20:00,72.2,72.36,72.14,72.26,24700.0,59.9255,60.0583,59.8757,59.9753,24700.0
2005-03-18 14:30:00,72.24,72.47,72.24,72.33,28000.0,59.9587,60.1496,59.9587,60.0334,28000.0
2005-03-18 14:40:00,72.32,72.43,72.26,72.3,14600.0,60.0251,60.1164,59.9753,60.0085,14600.0
2005-03-18 14:50:00,72.29,72.35,72.2,72.35,25700.0,60.0002,60.05,59.9255,60.05,25700.0
2005-03-18 15:00:00,72.36,72.38,72.25,72.3,49800.0,60.0583,60.0749,59.967,60.0085,49800.0
2005-03-18 15:10:00,72.29,72.33,72.22,72.22,23200.0,60.0002,60.0334,59.9421,59.9421,23200.0
2005-03-18 15:20:00,72.23,72.24,72.11,72.12,31400.0,59.9504,59.9587,59.8508,59.8591,31400.0
2005-03-18 15:30:00,72.18,72.24,72.04,72.04,88700.0,59.9089,59.9587,59.7927,59.7927,88700.0
2005-03-18 15:40:00,72.06,72.11,72.0,72.06,84000.0,59.8093,59.8508,59.7595,59.8093,84000.0
2005-03-18 15:50:00,72.04,72.27,72.04,72.24,113800.0,59.7927,59.9836,59.7927,59.9587,113800.0
2005-03-21 09:30:00,71.87,72.1,71.26,71.3,92600.0,59.6516,59.8425,59.1453,59.1785,92600.0
2005-03-21 09:40:00,71.3,71.5,71.09,71.5,71900.0,59.1785,59.3445,59.0042,59.3445,71900.0
2005-03-21 09:50:00,71.53,72.4,71.5,72.35,76000.0,59.3694,60.0915,59.3445,60.05,76000.0
2005-03-21 10:00:00,72.46,72.74,72.09,72.62,70400.0,60.1413,60.3737,59.8342,60.2741,70400.0
2005-03-21 10:10:00,72.65,73.54,72.65,73.4,93300.0,60.299,61.0377,60.299,60.9215,93300.0
2005-03-21 10:20:00,73.39,73.74,73.09,73.4,78100.0,60.9132,61.2037,60.6642,60.9215,78100.0
2005-03-21 10:30:00,73.41,73.65,72.75,72.75,58100.0,60.9298,61.129,60.382,60.382,58100.0
2005-03-21 10:40:00,72.76,73.05,72.51,72.62,40500.0,60.3903,60.631,60.1828,60.2741,40500.0
2005-03-21 10:50:00,72.59,72.76,72.28,72.75,48100.0,60.2492,60.3903,59.9919,60.382,48100.0
2005-03-21 11:00:00,72.75,72.75,72.32,72.53,54500.0,60.382,60.382,60.0251,60.1994,54500.0
2005-03-21 11:10:00,72.46,72.46,72.09,72.28,35400.0,60.1413,60.1413,59.8342,59.9919,35400.0
2005-03-21 11:20:00,72.28,72.4,72.24,72.33,119900.0,59.9919,60.0915,59.9587,60.0334,119900.0
2005-03-21 11:30:00,72.33,72.43,72.07,72.23,28900.0,60.0334,60.1164,59.8176,59.9504,28900.0
2005-03-21 11:40:00,72.22,72.54,72.17,72.5,23400.0,59.9421,60.2077,59.9006,60.1745,23400.0
2005-03-21 11:50:00,72.5,72.67,72.44,72.52,18700.0,60.1745,60.3156,60.1247,60.1911,18700.0
2005-03-21 12:00:00,72.63,72.98,72.6,72.86,40400.0,60.2824,60.5729,60.2575,60.4733,40400.0
2005-03-21 12:10:00,72.84,73.01,72.76,72.85,49400.0,60.4567,60.5978,60.3903,60.465,49400.0
2005-03-21 12:20:00,72.86,72.88,72.64,72.73,26000.0,60.4733,60.4899,60.2907,60.3654,26000.0
2005-03-21 12:30:00,72.75,72.79,72.73,72.74,7600.0,60.382,60.4152,60.3654,60.3737,7600.0
2005-03-21 12:40:00,72.68,72.68,72.51,72.55,19500.0,60.3239,60.3239,60.1828,60.216,19500.0
2005-03-21 12:50:00,72.57,72.57,72.42,72.46,14700.0,60.2326,60.2326,60.1081,60.1413,14700.0
2005-03-21 13:00:00,72.46,72.66,72.39,72.65,35600.0,60.1413,60.3073,60.0832,60.299,35600.0
2005-03-21 13:10:00,72.64,72.76,72.55,72.65,17400.0,60.2907,60.3903,60.216,60.299,17400.0
2005-03-21 13:20:00,72.65,72.85,72.65,72.7,52900.0,60.299,60.465,60.299,60.3405,52900.0
2005-03-21 13:30:00,72.69,72.78,72.69,72.75,17600.0,60.3322,60.4069,60.3322,60.382,17600.0
2005-03-21 13:40:00,72.76,72.8,72.64,72.65,26000.0,60.3903,60.4235,60.2907,60.299,26000.0
2005-03-21 13:50:00,72.64,72.73,72.52,72.52,14000.0,60.2907,60.3654,60.1911,60.1911,14000.0
2005-03-21 14:00:00,72.5,72.52,72.34,72.34,25000.0,60.1745,60.1911,60.0417,60.0417,25000.0
2005-03-21 14:10:00,72.35,72.35,72.1,72.11,21700.0,60.05,60.05,59.8425,59.8508,21700.0
2005-03-21 14:20:00,72.11,72.18,72.06,72.07,28800.0,59.8508,59.9089,59.8093,59.8176,28800.0
2005-03-21 14:30:00,72.08,72.32,72.07,72.25,39200.0,59.8259,60.0251,59.8176,59.967,39200.0
2005-03-21 14:40:00,72.25,72.4,72.09,72.13,28400.0,59.967,60.0915,59.8342,59.8674,28400.0
2005-03-21 14:50:00,72.13,72.37,72.1,72.29,25600.0,59.8674,60.0666,59.8425,60.0002,25600.0
2005-03-21 15:00:00,72.32,72.53,72.32,72.41,22300.0,60.0251,60.1994,60.0251,60.0998,22300.0
2005-03-21 15:10:00,72.44,72.47,72.3,72.43,33600.0,60.1247,60.1496,60.0085,60.1164,33600.0
2005-03-21 15:20:00,72.43,72.61,72.41,72.48,38200.0,60.1164,60.2658,60.0998,60.1579,38200.0
2005-03-21 15:30:00,72.5,72.6,72.39,72.49,60200.0,60.1745,60.2575,60.0832,60.1662,60200.0
2005-03-21 15:40:00,72.48,72.53,72.33,72.38,25900.0,60.1579,60.1994,60.0334,60.0749,25900.0
2005-03-21 15:50:00,72.37,72.59,72.37,72.49,53300.0,60.0666,60.2492,60.0666,60.1662,53300.0
2005-03-22 09:30:00,73.17,74.0,73.17,73.82,99600.0,60.7306,61.4195,60.7306,61.2701,99600.0
2005-03-22 09:40:00,73.84,74.35,73.64,74.11,104700.0,61.2867,61.71,61.1207,61.5108,104700.0
2005-03-22 09:50:00,74.1,74.38,73.7,73.81,85200.0,61.5025,61.7349,61.1705,61.2618,85200.0
2005-03-22 10:00:00,73.81,74.08,73.74,74.08,75700.0,61.2618,61.4859,61.2037,61.4859,75700.0
2005-03-22 10:10:00,74.08,74.26,73.92,74.08,30000.0,61.4859,61.6353,61.3531,61.4859,30000.0
2005-03-22 10:20:00,74.08,74.28,73.89,73.9,29200.0,61.4859,61.6519,61.3282,61.3365,29200.0
2005-03-22 10:30:00,73.9,74.08,73.55,73.56,41100.0,61.3365,61.4859,61.046,61.0543,41100.0
2005-03-22 10:40:00,73.58,73.77,73.5,73.62,40800.0,61.0709,61.2286,61.0045,61.1041,40800.0
2005-03-22 10:50:00,73.56,73.77,73.5,73.71,41500.0,61.0543,61.2286,61.0045,61.1788,41500.0
2005-03-22 11:00:00,73.75,73.99,73.72,73.88,27500.0,61.212,61.4112,61.1871,61.3199,27500.0
2005-03-22 11:10:00,73.87,74.1,73.79,73.95,21800.0,61.3116,61.5025,61.2452,61.378,21800.0
2005-03-22 11:20:00,73.95,74.0,73.8,73.84,16400.0,61.378,61.4195,61.2535,61.2867,16400.0
2005-03-22 11:30:00,73.83,73.85,73.72,73.81,13200.0,61.2784,61.295,61.1871,61.2618,13200.0
2005-03-22 11:40:00,73.84,73.84,73.51,73.6,39600.0,61.2867,61.2867,61.0128,61.0875,39600.0
2005-03-22 11:50:00,73.58,73.81,73.58,73.75,12600.0,61.0709,61.2618,61.0709,61.212,12600.0
2005-03-22 12:00:00,73.71,73.8,73.71,73.77,8500.0,61.1788,61.2535,61.1788,61.2286,8500.0
2005-03-22 12:10:00,73.76,73.94,73.73,73.93,9900.0,61.2203,61.3697,61.1954,61.3614,9900.0
2005-03-22 12:20:00,73.89,74.05,73.8,74.05,13600.0,61.3282,61.461,61.2535,61.461,13600.0
2005-03-22 12:30:00,74.05,74.05,73.96,73.98,12600.0,61.461,61.461,61.3863,61.4029,12600.0
2005-03-22 12:40:00,73.97,74.04,73.97,74.04,17400.0,61.3946,61.4527,61.3946,61.4527,17400.0
2005-03-22 12:50:00,74.04,74.04,73.91,73.99,23400.0,61.4527,61.4527,61.3448,61.4112,23400.0
2005-03-22 13:00:00,74.01,74.01,73.93,73.96,16700.0,61.4278,61.4278,61.3614,61.3863,16700.0
2005-03-22 13:10:00,73.96,74.08,73.92,74.07,19000.0,61.3863,61.4859,61.3531,61.4776,19000.0
2005-03-22 13:20:00,74.08,74.34,74.08,74.34,31200.0,61.4859,61.7017,61.4859,61.7017,31200.0
2005-03-22 13:30:00,74.34,74.44,74.23,74.42,20800.0,61.7017,61.7847,61.6104,61.7681,20800.0
2005-03-22 13:40:00,74.37,74.57,74.26,74.36,44000.0,61.7266,61.8926,61.6353,61.7183,44000.0
2005-03-22 13:50:00,74.36,74.7,74.35,74.68,29800.0,61.7183,62.0005,61.71,61.9839,29800.0
2005-03-22 14:00:00,74.61,74.68,74.48,74.61,30000.0,61.9258,61.9839,61.8179,61.9258,30000.0
2005-03-22 14:10:00,74.58,74.61,74.33,74.39,62200.0,61.9009,61.9258,61.6934,61.7432,62200.0
2005-03-22 14:20:00,74.37,74.37,73.72,73.85,179700.0,61.7266,61.7266,61.1871,61.295,179700.0
2005-03-22 14:30:00,73.86,73.89,72.9,72.94,114900.0,61.3033,61.3282,60.5065,60.5397,114900.0
2005-03-22 14:40:00,72.92,73.09,72.52,72.92,141700.0,60.5231,60.6642,60.1911,60.5231,141700.0
2005-03-22 14:50:00,72.92,73.24,72.84,73.15,66100.0,60.5231,60.7887,60.4567,60.714,66100.0
2005-03-22 15:00:00,73.1,73.19,72.94,72.94,41800.0,60.6725,60.7472,60.5397,60.5397,41800.0
2005-03-22 15:10:00,72.94,73.17,72.69,72.75,77000.0,60.5397,60.7306,60.3322,60.382,77000.0
2005-03-22 15:20:00,72.72,73.04,72.72,73.04,57700.0,60.3571,60.6227,60.3571,60.6227,57700.0
2005-03-22 15:30:00,72.99,73.09,72.85,72.87,110600.0,60.5812,60.6642,60.465,60.4816,110600.0
2005-03-22 15:40:00,72.86,72.93,72.59,72.67,164000.0,60.4733,60.5314,60.2492,60.3156,164000.0
2005-03-22 15:50:00,72.67,72.7,72.55,72.66,115100.0,60.3156,60.3405,60.216,60.3073,115100.0
2005-03-23 09:30:00,72.63,72.63,71.81,71.86,87900.0,60.2824,60.2824,59.6018,59.6433,87900.0
2005-03-23 09:40:00,71.75,71.75,71.25,71.49,105500.0,59.552,59.552,59.137,59.3362,105500.0
2005-03-23 09:50:00,71.48,71.79,71.41,71.5,76400.0,59.3279,59.5852,59.2698,59.3445,76400.0
2005-03-23 10:00:00,71.53,71.89,71.53,71.86,96300.0,59.3694,59.6682,59.3694,59.6433,96300.0
2005-03-23 10:10:00,71.88,72.0,71.72,71.99,48500.0,59.6599,59.7595,59.5271,59.7512,48500.0
2005-03-23 10:20:00,72.0,72.22,71.83,71.95,61900.0,59.7595,59.9421,59.6184,59.718,61900.0
2005-03-23 10:30:00,71.9,72.0,71.74,71.78,27700.0,59.6765,59.7595,59.5437,59.5769,27700.0
2005-03-23 10:40:00,71.76,71.79,71.6,71.67,27700.0,59.5603,59.5852,59.4275,59.4856,27700.0
2005-03-23 10:50:00,71.62,71.87,71.48,71.76,33200.0,59.4441,59.6516,59.3279,59.5603,33200.0
2005-03-23 11:00:00,71.74,71.75,71.46,71.51,46300.0,59.5437,59.552,59.3113,59.3528,46300.0
2005-03-23 11:10:00,71.51,71.73,71.49,71.6,31100.0,59.3528,59.5354,59.3362,59.4275,31100.0
2005-03-23 11:20:00,71.67,71.81,71.6,71.75,38300.0,59.4856,59.6018,59.4275,59.552,38300.0
2005-03-23 11:30:00,71.75,71.83,71.75,71.77,43100.0,59.552,59.6184,59.552,59.5686,43100.0
2005-03-23 11:40:00,71.74,71.74,71.66,71.74,28600.0,59.5437,59.5437,59.4773,59.5437,28600.0
2005-03-23 11:50:00,71.68,71.74,71.5,71.57,24700.0,59.4939,59.5437,59.3445,59.4026,24700.0
2005-03-23 12:00:00,71.6,71.69,71.5,71.55,19000.0,59.4275,59.5022,59.3445,59.386,19000.0
2005-03-23 12:10:00,71.55,71.72,71.52,71.52,31500.0,59.386,59.5271,59.3611,59.3611,31500.0
2005-03-23 12:20:00,71.5,71.59,71.45,71.45,14100.0,59.3445,59.4192,59.303,59.303,14100.0
2005-03-23 12:30:00,71.46,71.53,71.45,71.53,24000.0,59.3113,59.3694,59.303,59.3694,24000.0
2005-03-23 12:40:00,71.53,71.55,71.46,71.52,17100.0,59.3694,59.386,59.3113,59.3611,17100.0
2005-03-23 12:50:00,71.52,71.79,71.49,71.79,52200.0,59.3611,59.5852,59.3362,59.5852,52200.0
2005-03-23 13:00:00,71.79,72.03,71.77,72.03,76600.0,59.5852,59.7844,59.5686,59.7844,76600.0
2005-03-23 13:10:00,72.03,72.03,71.72,71.81,26900.0,59.7844,59.7844,59.5271,59.6018,26900.0
2005-03-23 13:20:00,71.8,71.8,71.6,71.68,9300.0,59.5935,59.5935,59.4275,59.4939,9300.0
2005-03-23 13:30:00,71.68,71.8,71.68,71.78,13400.0,59.4939,59.5935,59.4939,59.5769,13400.0
2005-03-23 13:40:00,71.8,71.91,71.8,71.86,25300.0,59.5935,59.6848,59.5935,59.6433,25300.0
2005-03-23 13:50:00,71.83,71.9,71.8,71.88,12300.0,59.6184,59.6765,59.5935,59.6599,12300.0
2005-03-23 14:00:00,71.88,71.99,71.79,71.99,17700.0,59.6599,59.7512,59.5852,59.7512,17700.0
2005-03-23 14:10:00,72.0,72.07,71.88,71.91,22700.0,59.7595,59.8176,59.6599,59.6848,22700.0
2005-03-23 14:20:00,71.9,71.92,71.82,71.83,18200.0,59.6765,59.6931,59.6101,59.6184,18200.0
2005-03-23 14:30:00,71.83,71.88,71.66,71.8,21000.0,59.6184,59.6599,59.4773,59.5935,21000.0
2005-03-23 14:40:00,71.77,71.85,71.53,71.63,29200.0,59.5686,59.635,59.3694,59.4524,29200.0
2005-03-23 14:50:00,71.66,71.68,71.5,71.55,23000.0,59.4773,59.4939,59.3445,59.386,23000.0
2005-03-23 15:00:00,71.55,71.59,71.34,71.36,51100.0,59.386,59.4192,59.2117,59.2283,51100.0
2005-03-23 15:10:00,71.34,71.47,71.25,71.36,51900.0,59.2117,59.3196,59.137,59.2283,51900.0
2005-03-23 15:20:00,71.36,71.63,71.32,71.58,45800.0,59.2283,59.4524,59.1951,59.4109,45800.0
2005-03-23 15:30:00,71.57,71.71,71.49,71.59,53000.0,59.4026,59.5188,59.3362,59.4192,53000.0
2005-03-23 15:40:00,71.58,71.71,71.52,71.62,45100.0,59.4109,59.5188,59.3611,59.4441,45100.0
2005-03-23 15:50:00,71.62,71.7,71.4,71.41,67300.0,59.4441,59.5105,59.2615,59.2698,67300.0
2005-03-24 09:30:00,71.8,72.54,71.8,72.34,45000.0,59.5935,60.2077,59.5935,60.0417,45000.0
2005-03-24 09:40:00,72.34,72.43,72.0,72.28,34000.0,60.0417,60.1164,59.7595,59.9919,34000.0
2005-03-24 09:50:00,72.28,72.28,71.9,72.14,32700.0,59.9919,59.9919,59.6765,59.8757,32700.0
2005-03-24 10:00:00,72.18,73.25,72.14,73.22,122400.0,59.9089,60.797,59.8757,60.7721,122400.0
2005-03-24 10:10:00,73.25,73.28,72.21,72.26,86700.0,60.797,60.8219,59.9338,59.9753,86700.0
2005-03-24 10:20:00,72.27,72.4,71.9,72.17,68500.0,59.9836,60.0915,59.6765,59.9006,68500.0
2005-03-24 10:30:00,72.17,72.37,72.0,72.06,47200.0,59.9006,60.0666,59.7595,59.8093,47200.0
2005-03-24 10:40:00,72.05,72.2,71.93,71.97,27700.0,59.801,59.9255,59.7014,59.7346,27700.0
2005-03-24 10:50:00,71.96,72.25,71.93,72.22,20700.0,59.7263,59.967,59.7014,59.9421,20700.0
2005-03-24 11:00:00,72.22,72.3,71.4,71.4,43000.0,59.9421,60.0085,59.2615,59.2615,43000.0
2005-03-24 11:10:00,71.41,71.72,71.37,71.47,32100.0,59.2698,59.5271,59.2366,59.3196,32100.0
2005-03-24 11:20:00,71.36,71.55,71.2,71.55,31400.0,59.2283,59.386,59.0955,59.386,31400.0
2005-03-24 11:30:00,71.55,71.8,71.55,71.7,40000.0,59.386,59.5935,59.386,59.5105,40000.0
2005-03-24 11:40:00,71.7,71.8,71.6,71.6,26300.0,59.5105,59.5935,59.4275,59.4275,26300.0
2005-03-24 11:50:00,71.63,71.85,71.63,71.82,18900.0,59.4524,59.635,59.4524,59.6101,18900.0
2005-03-24 12:00:00,71.81,72.1,71.81,72.03,37800.0,59.6018,59.8425,59.6018,59.7844,37800.0
2005-03-24 12:10:00,72.02,72.1,71.96,72.05,47300.0,59.7761,59.8425,59.7263,59.801,47300.0
2005-03-24 12:20:00,72.05,72.34,72.05,72.22,30200.0,59.801,60.0417,59.801,59.9421,30200.0
2005-03-24 12:30:00,72.19,72.25,72.04,72.22,28000.0,59.9172,59.967,59.7927,59.9421,28000.0
2005-03-24 12:40:00,72.21,72.57,72.12,72.55,77700.0,59.9338,60.2326,59.8591,60.216,77700.0
2005-03-24 12:50:00,72.5,72.53,72.3,72.38,20900.0,60.1745,60.1994,60.0085,60.0749,20900.0
2005-03-24 13:00:00,72.31,72.31,72.04,72.07,21800.0,60.0168,60.0168,59.7927,59.8176,21800.0
2005-03-24 13:10:00,72.09,72.09,71.9,71.92,27900.0,59.8342,59.8342,59.6765,59.6931,27900.0
2005-03-24 13:20:00,71.9,72.15,71.89,72.14,39600.0,59.6765,59.884,59.6682,59.8757,39600.0
2005-03-24 13:30:00,72.14,72.2,72.09,72.19,31000.0,59.8757,59.9255,59.8342,59.9172,31000.0
2005-03-24 13:40:00,72.21,72.37,72.19,72.35,22900.0,59.9338,60.0666,59.9172,60.05,22900.0
2005-03-24 13:50:00,72.34,72.37,72.14,72.19,15100.0,60.0417,60.0666,59.8757,59.9172,15100.0
2005-03-24 14:00:00,72.19,72.26,72.06,72.25,20100.0,59.9172,59.9753,59.8093,59.967,20100.0
2005-03-24 14:10:00,72.26,72.44,72.26,72.4,21300.0,59.9753,60.1247,59.9753,60.0915,21300.0
2005-03-24 14:20:00,72.39,72.39,72.18,72.2,15800.0,60.0832,60.0832,59.9089,59.9255,15800.0
2005-03-24 14:30:00,72.19,72.21,72.08,72.18,23400.0,59.9172,59.9338,59.8259,59.9089,23400.0
2005-03-24 14:40:00,72.17,72.19,72.07,72.15,26700.0,59.9006,59.9172,59.8176,59.884,26700.0
2005-03-24 14:50:00,72.15,72.19,72.0,72.16,31900.0,59.884,59.9172,59.7595,59.8923,31900.0
2005-03-24 15:00:00,72.19,72.21,71.81,71.86,47100.0,59.9172,59.9338,59.6018,59.6433,47100.0
2005-03-24 15:10:00,71.86,72.15,71.85,72.09,73300.0,59.6433,59.884,59.635,59.8342,73300.0
2005-03-24 15:20:00,72.08,72.18,72.05,72.14,29300.0,59.8259,59.9089,59.801,59.8757,29300.0
2005-03-24 15:30:00,72.13,72.13,72.0,72.07,55000.0,59.8674,59.8674,59.7595,59.8176,55000.0
2005-03-24 15:40:00,72.09,72.14,71.97,72.06,83200.0,59.8342,59.8757,59.7346,59.8093,83200.0
2005-03-24 15:50:00,72.07,72.08,71.99,72.07,64100.0,59.8176,59.8259,59.7512,59.8176,64100.0
2005-03-28 09:30:00,72.2,72.59,72.2,72.46,29500.0,59.9255,60.2492,59.9255,60.1413,29500.0
2005-03-28 09:40:00,72.41,72.42,71.99,72.0,32300.0,60.0998,60.1081,59.7512,59.7595,32300.0
2005-03-28 09:50:00,71.94,72.23,71.83,71.96,42100.0,59.7097,59.9504,59.6184,59.7263,42100.0
2005-03-28 10:00:00,71.96,72.01,71.5,71.55,30500.0,59.7263,59.7678,59.3445,59.386,30500.0
2005-03-28 10:10:00,71.55,71.85,71.53,71.85,50400.0,59.386,59.635,59.3694,59.635,50400.0
2005-03-28 10:20:00,71.95,72.39,71.95,72.39,30700.0,59.718,60.0832,59.718,60.0832,30700.0
2005-03-28 10:30:00,72.32,72.62,72.06,72.07,39800.0,60.0251,60.2741,59.8093,59.8176,39800.0
2005-03-28 10:40:00,72.09,72.3,71.87,71.88,30400.0,59.8342,60.0085,59.6516,59.6599,30400.0
2005-03-28 10:50:00,71.91,71.99,71.63,71.65,24000.0,59.6848,59.7512,59.4524,59.469,24000.0
2005-03-28 11:00:00,71.66,71.67,71.35,71.41,22700.0,59.4773,59.4856,59.22,59.2698,22700.0
2005-03-28 11:10:00,71.48,71.79,71.48,71.79,32000.0,59.3279,59.5852,59.3279,59.5852,32000.0
2005-03-28 11:20:00,71.79,71.79,71.62,71.73,15100.0,59.5852,59.5852,59.4441,59.5354,15100.0
2005-03-28 11:30:00,71.73,71.75,71.49,71.49,9500.0,59.5354,59.552,59.3362,59.3362,9500.0
2005-03-28 11:40:00,71.5,71.52,71.35,71.46,25000.0,59.3445,59.3611,59.22,59.3113,25000.0
2005-03-28 11:50:00,71.45,71.57,71.38,71.47,16100.0,59.303,59.4026,59.2449,59.3196,16100.0
2005-03-28 12:00:00,71.47,71.47,71.26,71.28,26900.0,59.3196,59.3196,59.1453,59.1619,26900.0
2005-03-28 12:10:00,71.31,71.59,71.29,71.42,22000.0,59.1868,59.4192,59.1702,59.2781,22000.0
2005-03-28 12:20:00,71.43,71.63,71.33,71.33,17000.0,59.2864,59.4524,59.2034,59.2034,17000.0
2005-03-28 12:30:00,71.34,71.43,71.32,71.4,15600.0,59.2117,59.2864,59.1951,59.2615,15600.0
2005-03-28 12:40:00,71.4,71.41,71.26,71.31,16800.0,59.2615,59.2698,59.1453,59.1868,16800.0
2005-03-28 12:50:00,71.31,71.4,71.27,71.32,8500.0,59.1868,59.2615,59.1536,59.1951,8500.0
2005-03-28 13:00:00,71.31,71.43,71.3,71.41,11500.0,59.1868,59.2864,59.1785,59.2698,11500.0
2005-03-28 13:10:00,71.41,71.46,71.32,71.33,25000.0,59.2698,59.3113,59.1951,59.2034,25000.0
2005-03-28 13:20:00,71.36,71.36,71.25,71.29,23300.0,59.2283,59.2283,59.137,59.1702,23300.0
2005-03-28 13:30:00,71.3,71.42,71.3,71.38,20200.0,59.1785,59.2781,59.1785,59.2449,20200.0
2005-03-28 13:40:00,71.4,71.59,71.4,71.58,21200.0,59.2615,59.4192,59.2615,59.4109,21200.0
2005-03-28 13:50:00,71.58,71.71,71.57,71.63,46600.0,59.4109,59.5188,59.4026,59.4524,46600.0
2005-03-28 14:00:00,71.62,71.7,71.4,71.58,42700.0,59.4441,59.5105,59.2615,59.4109,42700.0
2005-03-28 14:10:00,71.6,71.85,71.58,71.6,35700.0,59.4275,59.635,59.4109,59.4275,35700.0
2005-03-28 14:20:00,71.63,71.87,71.53,71.87,24100.0,59.4524,59.6516,59.3694,59.6516,24100.0
2005-03-28 14:30:00,71.9,72.24,71.89,72.1,54600.0,59.6765,59.9587,59.6682,59.8425,54600.0
2005-03-28 14:40:00,72.12,72.47,72.08,72.18,105600.0,59.8591,60.1496,59.8259,59.9089,105600.0
2005-03-28 14:50:00,72.18,72.6,72.14,72.56,93400.0,59.9089,60.2575,59.8757,60.2243,93400.0
2005-03-28 15:00:00,72.54,72.73,72.52,72.64,160400.0,60.2077,60.3654,60.1911,60.2907,160400.0
2005-03-28 15:10:00,72.64,72.68,72.46,72.68,94000.0,60.2907,60.3239,60.1413,60.3239,94000.0
2005-03-28 15:20:00,72.62,72.73,72.55,72.6,66000.0,60.2741,60.3654,60.216,60.2575,66000.0
2005-03-28 15:30:00,72.6,72.98,72.6,72.73,133400.0,60.2575,60.5729,60.2575,60.3654,133400.0
2005-03-28 15:40:00,72.75,72.84,72.66,72.74,164600.0,60.382,60.4567,60.3073,60.3737,164600.0
2005-03-28 15:50:00,72.75,72.93,72.63,72.76,163700.0,60.382,60.5314,60.2824,60.3903,163700.0
2005-03-29 09:30:00,72.49,73.0,72.36,72.96,57400.0,60.1662,60.5895,60.0583,60.5563,57400.0
2005-03-29 09:40:00,72.99,73.17,72.49,72.7,62300.0,60.5812,60.7306,60.1662,60.3405,62300.0
2005-03-29 09:50:00,72.65,72.84,72.56,72.78,42300.0,60.299,60.4567,60.2243,60.4069,42300.0
2005-03-29 10:00:00,72.75,72.99,72.66,72.88,37700.0,60.382,60.5812,60.3073,60.4899,37700.0
2005-03-29 10:10:00,72.88,72.95,72.73,72.8,33400.0,60.4899,60.548,60.3654,60.4235,33400.0
2005-03-29 10:20:00,72.79,73.22,72.79,73.06,40000.0,60.4152,60.7721,60.4152,60.6393,40000.0
2005-03-29 10:30:00,73.14,73.31,73.1,73.29,40200.0,60.7057,60.8468,60.6725,60.8302,40200.0
2005-03-29 10:40:00,73.29,73.7,73.29,73.5,53500.0,60.8302,61.1705,60.8302,61.0045,53500.0
2005-03-29 10:50:00,73.53,73.65,73.44,73.54,33000.0,61.0294,61.129,60.9547,61.0377,33000.0
2005-03-29 11:00:00,73.54,73.72,73.53,73.68,43500.0,61.0377,61.1871,61.0294,61.1539,43500.0
2005-03-29 11:10:00,73.67,73.67,73.59,73.62,27800.0,61.1456,61.1456,61.0792,61.1041,27800.0
2005-03-29 11:20:00,73.62,73.96,73.62,73.83,60300.0,61.1041,61.3863,61.1041,61.2784,60300.0
2005-03-29 11:30:00,73.82,73.82,73.67,73.73,61300.0,61.2701,61.2701,61.1456,61.1954,61300.0
2005-03-29 11:40:00,73.75,73.85,73.73,73.76,34300.0,61.212,61.295,61.1954,61.2203,34300.0
2005-03-29 11:50:00,73.78,73.82,73.73,73.81,24400.0,61.2369,61.2701,61.1954,61.2618,24400.0
2005-03-29 12:00:00,73.8,73.85,73.78,73.8,36000.0,61.2535,61.295,61.2369,61.2535,36000.0
2005-03-29 12:10:00,73.8,73.8,73.63,73.67,39300.0,61.2535,61.2535,61.1124,61.1456,39300.0
2005-03-29 12:20:00,73.66,73.75,73.6,73.6,34800.0,61.1373,61.212,61.0875,61.0875,34800.0
2005-03-29 12:30:00,73.61,73.64,73.46,73.57,33400.0,61.0958,61.1207,60.9713,61.0626,33400.0
2005-03-29 12:40:00,73.6,73.68,73.52,73.62,20500.0,61.0875,61.1539,61.0211,61.1041,20500.0
2005-03-29 12:50:00,73.62,73.73,73.5,73.61,30800.0,61.1041,61.1954,61.0045,61.0958,30800.0
2005-03-29 13:00:00,73.61,73.68,73.5,73.51,32900.0,61.0958,61.1539,61.0045,61.0128,32900.0
2005-03-29 13:10:00,73.46,73.5,73.02,73.08,40600.0,60.9713,61.0045,60.6061,60.6559,40600.0
2005-03-29 13:20:00,73.06,73.16,72.97,73.1,80700.0,60.6393,60.7223,60.5646,60.6725,80700.0
2005-03-29 13:30:00,73.07,73.23,73.05,73.12,34200.0,60.6476,60.7804,60.631,60.6891,34200.0
2005-03-29 13:40:00,73.12,73.14,73.0,73.02,31900.0,60.6891,60.7057,60.5895,60.6061,31900.0
2005-03-29 13:50:00,73.01,73.02,72.75,72.8,45900.0,60.5978,60.6061,60.382,60.4235,45900.0
2005-03-29 14:00:00,72.78,72.78,72.67,72.7,95000.0,60.4069,60.4069,60.3156,60.3405,95000.0
2005-03-29 14:10:00,72.7,72.79,72.59,72.7,71900.0,60.3405,60.4152,60.2492,60.3405,71900.0
2005-03-29 14:20:00,72.7,72.83,72.61,72.72,47700.0,60.3405,60.4484,60.2658,60.3571,47700.0
2005-03-29 14:30:00,72.72,72.89,72.72,72.79,34500.0,60.3571,60.4982,60.3571,60.4152,34500.0
2005-03-29 14:40:00,72.8,72.84,72.75,72.83,89900.0,60.4235,60.4567,60.382,60.4484,89900.0
2005-03-29 14:50:00,72.83,72.85,72.69,72.78,77800.0,60.4484,60.465,60.3322,60.4069,77800.0
2005-03-29 15:00:00,72.78,72.86,72.7,72.71,82900.0,60.4069,60.4733,60.3405,60.3488,82900.0
2005-03-29 15:10:00,72.71,72.72,72.36,72.5,73700.0,60.3488,60.3571,60.0583,60.1745,73700.0
2005-03-29 15:20:00,72.48,72.5,72.23,72.4,91600.0,60.1579,60.1745,59.9504,60.0915,91600.0
2005-03-29 15:30:00,72.39,72.56,72.37,72.55,60200.0,60.0832,60.2243,60.0666,60.216,60200.0
2005-03-29 15:40:00,72.55,72.57,72.28,72.34,124000.0,60.216,60.2326,59.9919,60.0417,124000.0
2005-03-29 15:50:00,72.32,72.32,72.09,72.23,125100.0,60.0251,60.0251,59.8342,59.9504,125100.0
2005-03-30 09:30:00,72.03,72.54,72.02,72.46,134900.0,59.7844,60.2077,59.7761,60.1413,134900.0
2005-03-30 09:40:00,72.46,73.5,71.79,71.93,104800.0,60.1413,61.0045,59.5852,59.7014,104800.0
2005-03-30 09:50:00,71.94,72.2,71.21,71.22,84600.0,59.7097,59.9255,59.1038,59.1121,84600.0
2005-03-30 10:00:00,71.22,71.97,71.18,71.9,102400.0,59.1121,59.7346,59.0789,59.6765,102400.0
2005-03-30 10:10:00,71.99,72.19,71.75,72.16,109700.0,59.7512,59.9172,59.552,59.8923,109700.0
2005-03-30 10:20:00,72.18,72.48,72.0,72.15,71300.0,59.9089,60.1579,59.7595,59.884,71300.0
2005-03-30 10:30:00,72.11,72.32,72.05,72.08,61900.0,59.8508,60.0251,59.801,59.8259,61900.0
2005-03-30 10:40:00,72.08,72.2,71.96,71.99,42300.0,59.8259,59.9255,59.7263,59.7512,42300.0
2005-03-30 10:50:00,72.05,72.22,72.03,72.08,31200.0,59.801,59.9421,59.7844,59.8259,31200.0
2005-03-30 11:00:00,72.08,72.25,72.08,72.19,30000.0,59.8259,59.967,59.8259,59.9172,30000.0
2005-03-30 11:10:00,72.18,72.22,72.14,72.15,15400.0,59.9089,59.9421,59.8757,59.884,15400.0
2005-03-30 11:20:00,72.16,72.17,71.89,71.99,37900.0,59.8923,59.9006,59.6682,59.7512,37900.0
2005-03-30 11:30:00,72.01,72.18,71.99,72.11,20100.0,59.7678,59.9089,59.7512,59.8508,20100.0
2005-03-30 11:40:00,72.11,72.49,72.08,72.4,33900.0,59.8508,60.1662,59.8259,60.0915,33900.0
2005-03-30 11:50:00,72.43,72.7,72.41,72.7,27000.0,60.1164,60.3405,60.0998,60.3405,27000.0
2005-03-30 12:00:00,72.69,72.85,72.62,72.63,49200.0,60.3322,60.465,60.2741,60.2824,49200.0
2005-03-30 12:10:00,72.62,72.9,72.61,72.9,29600.0,60.2741,60.5065,60.2658,60.5065,29600.0
2005-03-30 12:20:00,72.9,73.1,72.85,72.88,43000.0,60.5065,60.6725,60.465,60.4899,43000.0
2005-03-30 12:30:00,72.88,72.94,72.71,72.75,16200.0,60.4899,60.5397,60.3488,60.382,16200.0
2005-03-30 12:40:00,72.73,72.74,72.65,72.66,22000.0,60.3654,60.3737,60.299,60.3073,22000.0
2005-03-30 12:50:00,72.66,72.66,72.51,72.52,22700.0,60.3073,60.3073,60.1828,60.1911,22700.0
2005-03-30 13:00:00,72.53,72.55,72.46,72.46,20500.0,60.1994,60.216,60.1413,60.1413,20500.0
2005-03-30 13:10:00,72.46,72.53,72.41,72.41,28200.0,60.1413,60.1994,60.0998,60.0998,28200.0
2005-03-30 13:20:00,72.42,72.47,72.35,72.38,21500.0,60.1081,60.1496,60.05,60.0749,21500.0
2005-03-30 13:30:00,72.4,72.66,72.39,72.51,24600.0,60.0915,60.3073,60.0832,60.1828,24600.0
2005-03-30 13:40:00,72.51,72.53,72.36,72.36,24100.0,60.1828,60.1994,60.0583,60.0583,24100.0
2005-03-30 13:50:00,72.35,72.47,72.3,72.46,29300.0,60.05,60.1496,60.0085,60.1413,29300.0
2005-03-30 14:00:00,72.43,72.58,72.35,72.44,26400.0,60.1164,60.2409,60.05,60.1247,26400.0
2005-03-30 14:10:00,72.45,72.45,72.25,72.25,33700.0,60.133,60.133,59.967,59.967,33700.0
2005-03-30 14:20:00,72.26,72.27,72.02,72.22,45500.0,59.9753,59.9836,59.7761,59.9421,45500.0
2005-03-30 14:30:00,72.2,72.35,72.19,72.2,31100.0,59.9255,60.05,59.9172,59.9255,31100.0
2005-03-30 14:40:00,72.21,72.27,72.1,72.14,31300.0,59.9338,59.9836,59.8425,59.8757,31300.0
2005-03-30 14:50:00,72.15,72.28,72.15,72.21,24400.0,59.884,59.9919,59.884,59.9338,24400.0
2005-03-30 15:00:00,72.23,72.5,72.23,72.43,45200.0,59.9504,60.1745,59.9504,60.1164,45200.0
2005-03-30 15:10:00,72.43,72.47,72.28,72.37,24800.0,60.1164,60.1496,59.9919,60.0666,24800.0
2005-03-30 15:20:00,72.35,72.4,72.25,72.26,40000.0,60.05,60.0915,59.967,59.9753,40000.0
2005-03-30 15:30:00,72.26,72.39,72.24,72.29,43400.0,59.9753,60.0832,59.9587,60.0002,43400.0
2005-03-30 15:40:00,72.29,72.7,72.29,72.68,59300.0,60.0002,60.3405,60.0002,60.3239,59300.0
2005-03-30 15:50:00,72.67,72.68,72.57,72.64,71900.0,60.3156,60.3239,60.2326,60.2907,71900.0
2005-03-31 09:30:00,72.85,73.45,72.85,73.27,93900.0,60.465,60.963,60.465,60.8136,93900.0
2005-03-31 09:40:00,73.27,73.85,73.27,73.85,74800.0,60.8136,61.295,60.8136,61.295,74800.0
2005-03-31 09:50:00,73.8,73.8,73.4,73.62,100200.0,61.2535,61.2535,60.9215,61.1041,100200.0
2005-03-31 10:00:00,73.69,73.84,73.56,73.76,74700.0,61.1622,61.2867,61.0543,61.2203,74700.0
2005-03-31 10:10:00,73.75,74.14,73.58,74.14,81700.0,61.212,61.5357,61.0709,61.5357,81700.0
2005-03-31 10:20:00,74.14,74.14,73.55,73.66,109200.0,61.5357,61.5357,61.046,61.1373,109200.0
2005-03-31 10:30:00,73.66,73.8,73.45,73.52,59200.0,61.1373,61.2535,60.963,61.0211,59200.0
2005-03-31 10:40:00,73.5,73.57,73.3,73.31,71100.0,61.0045,61.0626,60.8385,60.8468,71100.0
2005-03-31 10:50:00,73.32,73.53,73.1,73.3,88700.0,60.8551,61.0294,60.6725,60.8385,88700.0
2005-03-31 11:00:00,73.38,73.5,73.24,73.36,40800.0,60.9049,61.0045,60.7887,60.8883,40800.0
2005-03-31 11:10:00,73.37,73.42,73.23,73.25,62100.0,60.8966,60.9381,60.7804,60.797,62100.0
2005-03-31 11:20:00,73.25,73.25,72.97,72.97,41000.0,60.797,60.797,60.5646,60.5646,41000.0
2005-03-31 11:30:00,72.97,73.24,72.91,73.17,61700.0,60.5646,60.7887,60.5148,60.7306,61700.0
2005-03-31 11:40:00,73.17,73.17,72.98,73.0,12700.0,60.7306,60.7306,60.5729,60.5895,12700.0
2005-03-31 11:50:00,73.0,73.27,73.0,73.27,14600.0,60.5895,60.8136,60.5895,60.8136,14600.0
2005-03-31 12:00:00,73.24,73.5,73.18,73.5,25900.0,60.7887,61.0045,60.7389,61.0045,25900.0
2005-03-31 12:10:00,73.51,73.54,73.28,73.28,17200.0,61.0128,61.0377,60.8219,60.8219,17200.0
2005-03-31 12:20:00,73.28,73.53,73.22,73.51,15700.0,60.8219,61.0294,60.7721,61.0128,15700.0
2005-03-31 12:30:00,73.51,73.57,73.45,73.54,31700.0,61.0128,61.0626,60.963,61.0377,31700.0
2005-03-31 12:40:00,73.53,73.53,73.43,73.51,18300.0,61.0294,61.0294,60.9464,61.0128,18300.0
2005-03-31 12:50:00,73.55,73.6,73.49,73.5,9700.0,61.046,61.0875,60.9962,61.0045,9700.0
2005-03-31 13:00:00,73.51,73.55,73.5,73.55,44900.0,61.0128,61.046,61.0045,61.046,44900.0
2005-03-31 13:10:00,73.54,73.57,73.52,73.56,14600.0,61.0377,61.0626,61.0211,61.0543,14600.0
2005-03-31 13:20:00,73.54,73.64,73.53,73.57,20100.0,61.0377,61.1207,61.0294,61.0626,20100.0
2005-03-31 13:30:00,73.55,73.69,73.49,73.54,44200.0,61.046,61.1622,60.9962,61.0377,44200.0
2005-03-31 13:40:00,73.54,73.71,73.51,73.65,35600.0,61.0377,61.1788,61.0128,61.129,35600.0
2005-03-31 13:50:00,73.64,73.73,73.63,73.73,9800.0,61.1207,61.1954,61.1124,61.1954,9800.0
2005-03-31 14:00:00,73.72,73.77,73.61,73.62,35800.0,61.1871,61.2286,61.0958,61.1041,35800.0
2005-03-31 14:10:00,73.62,73.85,73.62,73.81,32200.0,61.1041,61.295,61.1041,61.2618,32200.0
2005-03-31 14:20:00,73.75,73.8,73.72,73.77,23500.0,61.212,61.2535,61.1871,61.2286,23500.0
2005-03-31 14:30:00,73.8,74.11,73.8,74.0,95000.0,61.2535,61.5108,61.2535,61.4195,95000.0
2005-03-31 14:40:00,74.0,74.0,73.87,73.87,60300.0,61.4195,61.4195,61.3116,61.3116,60300.0
2005-03-31 14:50:00,73.9,73.93,73.77,73.93,12900.0,61.3365,61.3614,61.2286,61.3614,12900.0
2005-03-31 15:00:00,73.92,74.04,73.8,73.8,19400.0,61.3531,61.4527,61.2535,61.2535,19400.0
2005-03-31 15:10:00,73.78,73.84,73.76,73.77,16900.0,61.2369,61.2867,61.2203,61.2286,16900.0
2005-03-31 15:20:00,73.78,73.9,73.76,73.78,24700.0,61.2369,61.3365,61.2203,61.2369,24700.0
2005-03-31 15:30:00,73.79,73.87,73.78,73.85,52300.0,61.2452,61.3116,61.2369,61.295,52300.0
2005-03-31 15:40:00,73.83,73.83,73.55,73.59,44400.0,61.2784,61.2784,61.046,61.0792,44400.0
2005-03-31 15:50:00,73.59,73.74,73.56,73.72,61200.0,61.0792,61.2037,61.0543,61.1871,61200.0
2005-04-01 09:30:00,74.75,75.55,74.75,75.41,128600.0,62.042,62.706,62.042,62.5898,128600.0
2005-04-01 09:40:00,75.41,75.6,75.3,75.46,157900.0,62.5898,62.7475,62.4985,62.6313,157900.0
2005-04-01 09:50:00,75.45,75.9,75.42,75.51,80700.0,62.623,62.9965,62.5981,62.6728,80700.0
2005-04-01 10:00:00,75.57,75.6,75.22,75.26,187900.0,62.7226,62.7475,62.4321,62.4653,187900.0
2005-04-01 10:10:00,75.28,75.5,74.6,74.6,124900.0,62.4819,62.6645,61.9175,61.9175,124900.0
2005-04-01 10:20:00,74.61,74.8,74.0,74.2,87400.0,61.9258,62.0835,61.4195,61.5855,87400.0
2005-04-01 10:30:00,74.2,74.5,73.85,74.38,88800.0,61.5855,61.8345,61.295,61.7349,88800.0
2005-04-01 10:40:00,74.36,74.48,74.21,74.48,54000.0,61.7183,61.8179,61.5938,61.8179,54000.0
2005-04-01 10:50:00,74.48,74.63,73.96,74.0,30500.0,61.8179,61.9424,61.3863,61.4195,30500.0
2005-04-01 11:00:00,73.98,74.4,73.83,74.4,34500.0,61.4029,61.7515,61.2784,61.7515,34500.0
2005-04-01 11:10:00,74.42,74.51,74.25,74.49,24700.0,61.7681,61.8428,61.627,61.8262,24700.0
2005-04-01 11:20:00,74.48,74.48,74.35,74.36,8100.0,61.8179,61.8179,61.71,61.7183,8100.0
2005-04-01 11:30:00,74.37,74.54,74.33,74.37,10800.0,61.7266,61.8677,61.6934,61.7266,10800.0
2005-04-01 11:40:00,74.3,74.36,74.2,74.35,14800.0,61.6685,61.7183,61.5855,61.71,14800.0
2005-04-01 11:50:00,74.36,74.66,74.34,74.6,21000.0,61.7183,61.9673,61.7017,61.9175,21000.0
2005-04-01 12:00:00,74.61,74.67,74.33,74.34,15800.0,61.9258,61.9756,61.6934,61.7017,15800.0
2005-04-01 12:10:00,74.34,74.34,74.15,74.26,32700.0,61.7017,61.7017,61.544,61.6353,32700.0
2005-04-01 12:20:00,74.26,74.26,74.11,74.12,39500.0,61.6353,61.6353,61.5108,61.5191,39500.0
2005-04-01 12:30:00,74.11,74.2,73.99,74.07,36800.0,61.5108,61.5855,61.4112,61.4776,36800.0
2005-04-01 12:40:00,74.03,74.21,74.03,74.11,19800.0,61.4444,61.5938,61.4444,61.5108,19800.0
2005-04-01 12:50:00,74.11,74.14,73.96,73.96,13000.0,61.5108,61.5357,61.3863,61.3863,13000.0
2005-04-01 13:00:00,73.96,74.07,73.9,74.06,27800.0,61.3863,61.4776,61.3365,61.4693,27800.0
2005-04-01 13:10:00,74.06,74.2,74.05,74.16,17200.0,61.4693,61.5855,61.461,61.5523,17200.0
2005-04-01 13:20:00,74.14,74.26,74.11,74.26,21500.0,61.5357,61.6353,61.5108,61.6353,21500.0
2005-04-01 13:30:00,74.28,74.28,74.06,74.11,31000.0,61.6519,61.6519,61.4693,61.5108,31000.0
2005-04-01 13:40:00,74.1,74.32,74.06,74.26,23600.0,61.5025,61.6851,61.4693,61.6353,23600.0
2005-04-01 13:50:00,74.29,74.46,74.19,74.34,37600.0,61.6602,61.8013,61.5772,61.7017,37600.0
2005-04-01 14:00:00,74.35,74.35,74.17,74.21,22900.0,61.71,61.71,61.5606,61.5938,22900.0
2005-04-01 14:10:00,74.2,74.41,74.2,74.35,23200.0,61.5855,61.7598,61.5855,61.71,23200.0
2005-04-01 14:20:00,74.35,74.42,74.21,74.26,18500.0,61.71,61.7681,61.5938,61.6353,18500.0
2005-04-01 14:30:00,74.23,74.26,74.09,74.16,16700.0,61.6104,61.6353,61.4942,61.5523,16700.0
2005-04-01 14:40:00,74.15,74.21,74.11,74.15,24200.0,61.544,61.5938,61.5108,61.544,24200.0
2005-04-01 14:50:00,74.14,74.2,74.05,74.2,34200.0,61.5357,61.5855,61.461,61.5855,34200.0
2005-04-01 15:00:00,74.19,74.21,74.05,74.17,15600.0,61.5772,61.5938,61.461,61.5606,15600.0
2005-04-01 15:10:00,74.17,74.38,74.17,74.35,20800.0,61.5606,61.7349,61.5606,61.71,20800.0
2005-04-01 15:20:00,74.34,74.37,74.09,74.12,33900.0,61.7017,61.7266,61.4942,61.5191,33900.0
2005-04-01 15:30:00,74.12,74.37,74.05,74.23,45700.0,61.5191,61.7266,61.461,61.6104,45700.0
2005-04-01 15:40:00,74.24,74.34,74.21,74.23,33800.0,61.6187,61.7017,61.5938,61.6104,33800.0
2005-04-01 15:50:00,74.27,74.27,74.16,74.18,72800.0,61.6436,61.6436,61.5523,61.5689,72800.0
2005-04-04 09:30:00,74.24,74.25,73.6,73.6,45700.0,61.6187,61.627,61.0875,61.0875,45700.0
2005-04-04 09:40:00,73.6,73.88,73.35,73.77,56500.0,61.0875,61.3199,60.88,61.2286,56500.0
2005-04-04 09:50:00,73.74,73.88,73.47,73.63,31800.0,61.2037,61.3199,60.9796,61.1124,31800.0
2005-04-04 10:00:00,73.66,73.92,73.43,73.43,30900.0,61.1373,61.3531,60.9464,60.9464,30900.0
2005-04-04 10:10:00,73.39,73.62,73.39,73.45,26100.0,60.9132,61.1041,60.9132,60.963,26100.0
2005-04-04 10:20:00,73.42,73.45,73.16,73.26,44300.0,60.9381,60.963,60.7223,60.8053,44300.0
2005-04-04 10:30:00,73.25,73.56,73.18,73.52,39300.0,60.797,61.0543,60.7389,61.0211,39300.0
2005-04-04 10:40:00,73.52,73.53,73.29,73.48,32500.0,61.0211,61.0294,60.8302,60.9879,32500.0
2005-04-04 10:50:00,73.45,73.69,73.45,73.58,32500.0,60.963,61.1622,60.963,61.0709,32500.0
2005-04-04 11:00:00,73.56,74.14,73.5,74.06,37200.0,61.0543,61.5357,61.0045,61.4693,37200.0
2005-04-04 11:10:00,74.04,74.07,73.43,73.51,24400.0,61.4527,61.4776,60.9464,61.0128,24400.0
2005-04-04 11:20:00,73.53,73.72,73.46,73.58,19400.0,61.0294,61.1871,60.9713,61.0709,19400.0
2005-04-04 11:30:00,73.58,73.76,73.56,73.56,16400.0,61.0709,61.2203,61.0543,61.0543,16400.0
2005-04-04 11:40:00,73.55,73.58,73.41,73.53,7700.0,61.046,61.0709,60.9298,61.0294,7700.0
2005-04-04 11:50:00,73.55,73.65,73.47,73.47,8000.0,61.046,61.129,60.9796,60.9796,8000.0
2005-04-04 12:00:00,73.47,73.47,73.29,73.29,9400.0,60.9796,60.9796,60.8302,60.8302,9400.0
2005-04-04 12:10:00,73.29,73.42,73.21,73.41,17300.0,60.8302,60.9381,60.7638,60.9298,17300.0
2005-04-04 12:20:00,73.4,73.4,73.08,73.34,13100.0,60.9215,60.9215,60.6559,60.8717,13100.0
2005-04-04 12:30:00,73.34,73.56,73.34,73.55,8200.0,60.8717,61.0543,60.8717,61.046,8200.0
2005-04-04 12:40:00,73.55,73.68,73.44,73.62,15900.0,61.046,61.1539,60.9547,61.1041,15900.0
2005-04-04 12:50:00,73.68,73.85,73.63,73.74,44800.0,61.1539,61.295,61.1124,61.2037,44800.0
2005-04-04 13:00:00,73.74,73.75,73.57,73.57,21300.0,61.2037,61.212,61.0626,61.0626,21300.0
2005-04-04 13:10:00,73.59,73.65,73.37,73.52,24400.0,61.0792,61.129,60.8966,61.0211,24400.0
2005-04-04 13:20:00,73.52,73.7,73.52,73.63,15900.0,61.0211,61.1705,61.0211,61.1124,15900.0
2005-04-04 13:30:00,73.66,73.77,73.61,73.67,27900.0,61.1373,61.2286,61.0958,61.1456,27900.0
2005-04-04 13:40:00,73.67,73.8,73.58,73.7,22000.0,61.1456,61.2535,61.0709,61.1705,22000.0
2005-04-04 13:50:00,73.77,73.97,73.69,73.97,23900.0,61.2286,61.3946,61.1622,61.3946,23900.0
2005-04-04 14:00:00,73.93,74.04,73.85,73.97,34400.0,61.3614,61.4527,61.295,61.3946,34400.0
2005-04-04 14:10:00,73.94,74.08,73.83,74.08,25000.0,61.3697,61.4859,61.2784,61.4859,25000.0
2005-04-04 14:20:00,74.07,74.22,74.04,74.2,30600.0,61.4776,61.6021,61.4527,61.5855,30600.0
2005-04-04 14:30:00,74.2,74.24,74.1,74.19,37900.0,61.5855,61.6187,61.5025,61.5772,37900.0
2005-04-04 14:40:00,74.25,74.49,74.25,74.44,30700.0,61.627,61.8262,61.627,61.7847,30700.0
2005-04-04 14:50:00,74.46,74.49,74.36,74.44,33200.0,61.8013,61.8262,61.7183,61.7847,33200.0
2005-04-04 15:00:00,74.44,74.67,74.38,74.63,44200.0,61.7847,61.9756,61.7349,61.9424,44200.0
2005-04-04 15:10:00,74.62,74.95,74.57,74.94,45000.0,61.9341,62.208,61.8926,62.1997,45000.0
2005-04-04 15:20:00,74.95,75.1,74.88,74.93,53700.0,62.208,62.3325,62.1499,62.1914,53700.0
2005-04-04 15:30:00,74.93,75.06,74.89,74.92,61900.0,62.1914,62.2993,62.1582,62.1831,61900.0
2005-04-04 15:40:00,74.92,74.93,74.77,74.78,34700.0,62.1831,62.1914,62.0586,62.0669,34700.0
2005-04-04 15:50:00,74.78,74.78,74.39,74.39,34100.0,62.0669,62.0669,61.7432,61.7432,34100.0
2005-04-05 09:30:00,74.65,75.25,74.62,75.25,30900.0,61.959,62.457,61.9341,62.457,30900.0
2005-04-05 09:40:00,75.15,75.35,74.96,75.35,63900.0,62.374,62.54,62.2163,62.54,63900.0
2005-04-05 09:50:00,75.39,75.5,75.25,75.25,66500.0,62.5732,62.6645,62.457,62.457,66500.0
2005-04-05 10:00:00,75.26,75.48,75.03,75.17,54100.0,62.4653,62.6479,62.2744,62.3906,54100.0
2005-04-05 10:10:00,75.17,75.2,74.95,75.12,58900.0,62.3906,62.4155,62.208,62.3491,58900.0
2005-04-05 10:20:00,75.05,75.37,75.05,75.15,26900.0,62.291,62.5566,62.291,62.374,26900.0
2005-04-05 10:30:00,75.18,75.38,75.13,75.15,38900.0,62.3989,62.5649,62.3574,62.374,38900.0
2005-04-05 10:40:00,75.17,75.2,75.0,75.15,33600.0,62.3906,62.4155,62.2495,62.374,33600.0
2005-04-05 10:50:00,75.16,75.24,75.08,75.08,19300.0,62.3823,62.4487,62.3159,62.3159,19300.0
2005-04-05 11:00:00,75.09,75.09,74.71,74.87,35600.0,62.3242,62.3242,62.0088,62.1416,35600.0
2005-04-05 11:10:00,74.87,74.88,74.72,74.73,12200.0,62.1416,62.1499,62.0171,62.0254,12200.0
2005-04-05 11:20:00,74.73,74.82,74.52,74.59,25700.0,62.0254,62.1001,61.8511,61.9092,25700.0
2005-04-05 11:30:00,74.64,74.85,74.58,74.82,23000.0,61.9507,62.125,61.9009,62.1001,23000.0
2005-04-05 11:40:00,74.78,74.83,74.44,74.44,25900.0,62.0669,62.1084,61.7847,61.7847,25900.0
2005-04-05 11:50:00,74.44,74.55,74.38,74.45,52700.0,61.7847,61.876,61.7349,61.793,52700.0
2005-04-05 12:00:00,74.46,74.49,74.07,74.16,32900.0,61.8013,61.8262,61.4776,61.5523,32900.0
2005-04-05 12:10:00,74.21,74.36,74.18,74.35,39200.0,61.5938,61.7183,61.5689,61.71,39200.0
2005-04-05 12:20:00,74.39,74.77,74.36,74.61,35300.0,61.7432,62.0586,61.7183,61.9258,35300.0
2005-04-05 12:30:00,74.62,74.62,74.43,74.56,13900.0,61.9341,61.9341,61.7764,61.8843,13900.0
2005-04-05 12:40:00,74.56,74.83,74.46,74.6,23700.0,61.8843,62.1084,61.8013,61.9175,23700.0
2005-04-05 12:50:00,74.6,74.76,74.43,74.51,43700.0,61.9175,62.0503,61.7764,61.8428,43700.0
2005-04-05 13:00:00,74.46,74.68,74.44,74.63,11000.0,61.8013,61.9839,61.7847,61.9424,11000.0
2005-04-05 13:10:00,74.63,74.75,74.54,74.68,24700.0,61.9424,62.042,61.8677,61.9839,24700.0
2005-04-05 13:20:00,74.68,74.7,74.56,74.6,13100.0,61.9839,62.0005,61.8843,61.9175,13100.0
2005-04-05 13:30:00,74.61,74.61,74.45,74.48,12700.0,61.9258,61.9258,61.793,61.8179,12700.0
2005-04-05 13:40:00,74.47,74.64,74.46,74.59,21600.0,61.8096,61.9507,61.8013,61.9092,21600.0
2005-04-05 13:50:00,74.67,74.75,74.48,74.71,24400.0,61.9756,62.042,61.8179,62.0088,24400.0
2005-04-05 14:00:00,74.7,74.75,74.54,74.56,14900.0,62.0005,62.042,61.8677,61.8843,14900.0
2005-04-05 14:10:00,74.56,74.58,74.17,74.24,38300.0,61.8843,61.9009,61.5606,61.6187,38300.0
2005-04-05 14:20:00,74.25,74.6,74.25,74.6,19800.0,61.627,61.9175,61.627,61.9175,19800.0
2005-04-05 14:30:00,74.6,74.62,74.45,74.51,19500.0,61.9175,61.9341,61.793,61.8428,19500.0
2005-04-05 14:40:00,74.5,74.54,74.37,74.49,12700.0,61.8345,61.8677,61.7266,61.8262,12700.0
2005-04-05 14:50:00,74.48,74.54,74.29,74.3,26200.0,61.8179,61.8677,61.6602,61.6685,26200.0
2005-04-05 15:00:00,74.3,74.38,74.29,74.37,18500.0,61.6685,61.7349,61.6602,61.7266,18500.0
2005-04-05 15:10:00,74.35,74.41,74.3,74.32,12300.0,61.71,61.7598,61.6685,61.6851,12300.0
2005-04-05 15:20:00,74.32,74.36,74.26,74.28,18200.0,61.6851,61.7183,61.6353,61.6519,18200.0
2005-04-05 15:30:00,74.32,74.5,74.32,74.41,31300.0,61.6851,61.8345,61.6851,61.7598,31300.0
2005-04-05 15:40:00,74.4,74.43,74.21,74.24,30000.0,61.7515,61.7764,61.5938,61.6187,30000.0
2005-04-05 15:50:00,74.27,74.39,74.23,74.34,59500.0,61.6436,61.7432,61.6104,61.7017,59500.0
2005-04-06 09:30:00,74.26,74.26,73.95,73.96,37200.0,61.6353,61.6353,61.378,61.3863,37200.0
2005-04-06 09:40:00,73.9,73.9,73.25,73.33,121700.0,61.3365,61.3365,60.797,60.8634,121700.0
2005-04-06 09:50:00,73.32,73.55,73.0,73.25,121800.0,60.8551,61.046,60.5895,60.797,121800.0
2005-04-06 10:00:00,73.26,73.42,73.14,73.24,28000.0,60.8053,60.9381,60.7057,60.7887,28000.0
2005-04-06 10:10:00,73.24,73.33,72.96,73.05,54900.0,60.7887,60.8634,60.5563,60.631,54900.0
2005-04-06 10:20:00,73.08,73.1,72.64,72.66,49200.0,60.6559,60.6725,60.2907,60.3073,49200.0
2005-04-06 10:30:00,72.65,72.82,72.52,72.56,65200.0,60.299,60.4401,60.1911,60.2243,65200.0
2005-04-06 10:40:00,72.57,73.25,72.57,72.79,79000.0,60.2326,60.797,60.2326,60.4152,79000.0
2005-04-06 10:50:00,72.79,73.11,72.75,73.03,93000.0,60.4152,60.6808,60.382,60.6144,93000.0
2005-04-06 11:00:00,73.04,73.25,72.91,73.25,46700.0,60.6227,60.797,60.5148,60.797,46700.0
2005-04-06 11:10:00,73.27,73.53,73.21,73.38,83800.0,60.8136,61.0294,60.7638,60.9049,83800.0
2005-04-06 11:20:00,73.35,73.65,73.11,73.34,35700.0,60.88,61.129,60.6808,60.8717,35700.0
2005-04-06 11:30:00,73.31,73.45,73.23,73.24,20500.0,60.8468,60.963,60.7804,60.7887,20500.0
2005-04-06 11:40:00,73.26,73.37,73.21,73.34,18200.0,60.8053,60.8966,60.7638,60.8717,18200.0
2005-04-06 11:50:00,73.34,73.37,73.2,73.2,16200.0,60.8717,60.8966,60.7555,60.7555,16200.0
2005-04-06 12:00:00,73.22,73.29,73.07,73.27,31500.0,60.7721,60.8302,60.6476,60.8136,31500.0
2005-04-06 12:10:00,73.25,73.27,72.72,72.77,95400.0,60.797,60.8136,60.3571,60.3986,95400.0
2005-04-06 12:20:00,72.75,73.22,72.74,73.09,44800.0,60.382,60.7721,60.3737,60.6642,44800.0
2005-04-06 12:30:00,73.06,73.37,72.98,73.2,37700.0,60.6393,60.8966,60.5729,60.7555,37700.0
2005-04-06 12:40:00,73.22,73.36,73.08,73.32,31500.0,60.7721,60.8883,60.6559,60.8551,31500.0
2005-04-06 12:50:00,73.34,73.34,73.14,73.3,32000.0,60.8717,60.8717,60.7057,60.8385,32000.0
2005-04-06 13:00:00,73.29,73.5,73.29,73.49,53700.0,60.8302,61.0045,60.8302,60.9962,53700.0
2005-04-06 13:10:00,73.49,73.59,73.34,73.41,36500.0,60.9962,61.0792,60.8717,60.9298,36500.0
2005-04-06 13:20:00,73.42,73.45,73.13,73.16,21600.0,60.9381,60.963,60.6974,60.7223,21600.0
2005-04-06 13:30:00,73.14,73.38,73.09,73.1,20000.0,60.7057,60.9049,60.6642,60.6725,20000.0
2005-04-06 13:40:00,73.1,73.19,72.95,72.97,30800.0,60.6725,60.7472,60.548,60.5646,30800.0
2005-04-06 13:50:00,72.94,73.03,72.67,72.78,50500.0,60.5397,60.6144,60.3156,60.4069,50500.0
2005-04-06 14:00:00,72.83,73.11,72.81,72.94,15300.0,60.4484,60.6808,60.4318,60.5397,15300.0
2005-04-06 14:10:00,72.94,73.11,72.92,73.05,15300.0,60.5397,60.6808,60.5231,60.631,15300.0
2005-04-06 14:20:00,73.04,73.13,72.87,73.11,20200.0,60.6227,60.6974,60.4816,60.6808,20200.0
2005-04-06 14:30:00,73.08,73.28,72.96,73.26,34200.0,60.6559,60.8219,60.5563,60.8053,34200.0
2005-04-06 14:40:00,73.26,73.26,73.09,73.13,31800.0,60.8053,60.8053,60.6642,60.6974,31800.0
2005-04-06 14:50:00,73.13,73.16,72.91,72.99,18800.0,60.6974,60.7223,60.5148,60.5812,18800.0
2005-04-06 15:00:00,73.01,73.01,72.81,72.91,44500.0,60.5978,60.5978,60.4318,60.5148,44500.0
2005-04-06 15:10:00,72.94,73.03,72.79,72.84,31200.0,60.5397,60.6144,60.4152,60.4567,31200.0
2005-04-06 15:20:00,72.84,72.94,72.6,72.62,50400.0,60.4567,60.5397,60.2575,60.2741,50400.0
2005-04-06 15:30:00,72.64,72.89,72.59,72.7,77800.0,60.2907,60.4982,60.2492,60.3405,77800.0
2005-04-06 15:40:00,72.71,72.8,72.67,72.72,64600.0,60.3488,60.4235,60.3156,60.3571,64600.0
2005-04-06 15:50:00,72.73,72.79,72.72,72.79,59600.0,60.3654,60.4152,60.3571,60.4152,59600.0
2005-04-07 09:30:00,72.92,73.35,72.92,73.1,46500.0,60.5231,60.88,60.5231,60.6725,46500.0
2005-04-07 09:40:00,73.1,73.17,72.75,72.9,75400.0,60.6725,60.7306,60.382,60.5065,75400.0
2005-04-07 09:50:00,72.9,73.29,72.7,73.0,68200.0,60.5065,60.8302,60.3405,60.5895,68200.0
2005-04-07 10:00:00,72.8,73.04,72.75,72.97,87900.0,60.4235,60.6227,60.382,60.5646,87900.0
2005-04-07 10:10:00,72.97,73.15,72.97,73.02,22500.0,60.5646,60.714,60.5646,60.6061,22500.0
2005-04-07 10:20:00,73.02,73.08,72.95,72.95,40300.0,60.6061,60.6559,60.548,60.548,40300.0
2005-04-07 10:30:00,72.96,73.37,72.96,73.35,51100.0,60.5563,60.8966,60.5563,60.88,51100.0
2005-04-07 10:40:00,73.35,73.5,73.26,73.38,60900.0,60.88,61.0045,60.8053,60.9049,60900.0
2005-04-07 10:50:00,73.35,73.58,73.26,73.53,65000.0,60.88,61.0709,60.8053,61.0294,65000.0
2005-04-07 11:00:00,73.53,73.55,73.42,73.54,51800.0,61.0294,61.046,60.9381,61.0377,51800.0
2005-04-07 11:10:00,73.55,74.08,73.34,73.42,41400.0,61.046,61.4859,60.8717,60.9381,41400.0
2005-04-07 11:20:00,73.41,73.57,73.41,73.53,24900.0,60.9298,61.0626,60.9298,61.0294,24900.0
2005-04-07 11:30:00,73.53,73.53,73.37,73.49,17200.0,61.0294,61.0294,60.8966,60.9962,17200.0
2005-04-07 11:40:00,73.49,73.49,73.42,73.44,15500.0,60.9962,60.9962,60.9381,60.9547,15500.0
2005-04-07 11:50:00,73.43,73.65,73.43,73.65,29500.0,60.9464,61.129,60.9464,61.129,29500.0
2005-04-07 12:00:00,73.64,73.66,73.58,73.6,15500.0,61.1207,61.1373,61.0709,61.0875,15500.0
2005-04-07 12:10:00,73.59,73.59,73.52,73.55,13000.0,61.0792,61.0792,61.0211,61.046,13000.0
2005-04-07 12:20:00,73.53,73.54,73.36,73.52,15100.0,61.0294,61.0377,60.8883,61.0211,15100.0
2005-04-07 12:30:00,73.54,73.77,73.52,73.72,37900.0,61.0377,61.2286,61.0211,61.1871,37900.0
2005-04-07 12:40:00,73.72,73.75,73.45,73.6,34200.0,61.1871,61.212,60.963,61.0875,34200.0
2005-04-07 12:50:00,73.57,73.61,73.4,73.47,29800.0,61.0626,61.0958,60.9215,60.9796,29800.0
2005-04-07 13:00:00,73.47,73.47,73.08,73.1,35500.0,60.9796,60.9796,60.6559,60.6725,35500.0
2005-04-07 13:10:00,73.09,73.21,73.05,73.09,27200.0,60.6642,60.7638,60.631,60.6642,27200.0
2005-04-07 13:20:00,73.1,73.15,72.81,72.85,32300.0,60.6725,60.714,60.4318,60.465,32300.0
2005-04-07 13:30:00,72.85,73.05,72.85,72.96,27800.0,60.465,60.631,60.465,60.5563,27800.0
2005-04-07 13:40:00,73.0,73.0,72.79,72.79,57500.0,60.5895,60.5895,60.4152,60.4152,57500.0
2005-04-07 13:50:00,72.85,73.2,72.8,73.16,33900.0,60.465,60.7555,60.4235,60.7223,33900.0
2005-04-07 14:00:00,73.17,73.2,73.08,73.15,79700.0,60.7306,60.7555,60.6559,60.714,79700.0
2005-04-07 14:10:00,73.16,73.16,73.0,73.05,18500.0,60.7223,60.7223,60.5895,60.631,18500.0
2005-04-07 14:20:00,73.03,73.14,72.89,72.89,11500.0,60.6144,60.7057,60.4982,60.4982,11500.0
2005-04-07 14:30:00,72.91,73.1,72.9,73.06,19900.0,60.5148,60.6725,60.5065,60.6393,19900.0
2005-04-07 14:40:00,73.06,73.39,73.0,73.36,37000.0,60.6393,60.9132,60.5895,60.8883,37000.0
2005-04-07 14:50:00,73.35,73.36,73.15,73.15,17600.0,60.88,60.8883,60.714,60.714,17600.0
2005-04-07 15:00:00,73.12,73.42,73.1,73.29,29800.0,60.6891,60.9381,60.6725,60.8302,29800.0
2005-04-07 15:10:00,73.29,73.3,73.24,73.24,12900.0,60.8302,60.8385,60.7887,60.7887,12900.0
2005-04-07 15:20:00,73.21,73.22,73.16,73.16,11900.0,60.7638,60.7721,60.7223,60.7223,11900.0
2005-04-07 15:30:00,73.16,73.26,73.1,73.21,42000.0,60.7223,60.8053,60.6725,60.7638,42000.0
2005-04-07 15:40:00,73.22,73.27,73.13,73.26,34000.0,60.7721,60.8136,60.6974,60.8053,34000.0
2005-04-07 15:50:00,73.27,73.45,73.24,73.36,86700.0,60.8136,60.963,60.7887,60.8883,86700.0
2005-04-08 09:30:00,73.9,73.9,73.45,73.52,57700.0,61.3365,61.3365,60.963,61.0211,57700.0
2005-04-08 09:40:00,73.53,73.53,73.0,73.1,34800.0,61.0294,61.0294,60.5895,60.6725,34800.0
2005-04-08 09:50:00,73.2,73.55,73.12,73.55,44600.0,60.7555,61.046,60.6891,61.046,44600.0
2005-04-08 10:00:00,73.55,73.85,73.28,73.35,78800.0,61.046,61.295,60.8219,60.88,78800.0
2005-04-08 10:10:00,73.35,73.65,73.35,73.5,61300.0,60.88,61.129,60.88,61.0045,61300.0
2005-04-08 10:20:00,73.55,73.8,73.17,73.29,43400.0,61.046,61.2535,60.7306,60.8302,43400.0
2005-04-08 10:30:00,73.24,73.28,73.01,73.07,42900.0,60.7887,60.8219,60.5978,60.6476,42900.0
2005-04-08 10:40:00,73.11,73.3,73.03,73.19,38000.0,60.6808,60.8385,60.6144,60.7472,38000.0
2005-04-08 10:50:00,73.15,73.22,73.1,73.22,21100.0,60.714,60.7721,60.6725,60.7721,21100.0
2005-04-08 11:00:00,73.15,73.19,72.98,73.06,23600.0,60.714,60.7472,60.5729,60.6393,23600.0
2005-04-08 11:10:00,73.06,73.08,73.01,73.01,11100.0,60.6393,60.6559,60.5978,60.5978,11100.0
2005-04-08 11:20:00,73.02,73.02,72.81,72.82,44600.0,60.6061,60.6061,60.4318,60.4401,44600.0
2005-04-08 11:30:00,72.8,72.95,72.67,72.95,64800.0,60.4235,60.548,60.3156,60.548,64800.0
2005-04-08 11:40:00,72.94,73.05,72.92,73.05,57500.0,60.5397,60.631,60.5231,60.631,57500.0
2005-04-08 11:50:00,73.04,73.05,72.89,73.0,34200.0,60.6227,60.631,60.4982,60.5895,34200.0
2005-04-08 12:00:00,72.99,73.1,72.92,72.95,85300.0,60.5812,60.6725,60.5231,60.548,85300.0
2005-04-08 12:10:00,72.95,73.04,72.9,72.97,17600.0,60.548,60.6227,60.5065,60.5646,17600.0
2005-04-08 12:20:00,72.98,73.02,72.89,73.0,37400.0,60.5729,60.6061,60.4982,60.5895,37400.0
2005-04-08 12:30:00,73.0,73.15,72.98,73.14,27700.0,60.5895,60.714,60.5729,60.7057,27700.0
2005-04-08 12:40:00,73.13,73.13,72.87,72.87,68600.0,60.6974,60.6974,60.4816,60.4816,68600.0
2005-04-08 12:50:00,72.86,73.01,72.84,72.96,21300.0,60.4733,60.5978,60.4567,60.5563,21300.0
2005-04-08 13:00:00,72.99,73.04,72.98,73.01,15500.0,60.5812,60.6227,60.5729,60.5978,15500.0
2005-04-08 13:10:00,73.03,73.03,72.9,72.97,42000.0,60.6144,60.6144,60.5065,60.5646,42000.0
2005-04-08 13:20:00,72.98,73.04,72.94,72.98,23400.0,60.5729,60.6227,60.5397,60.5729,23400.0
2005-04-08 13:30:00,72.99,73.03,72.95,73.03,12200.0,60.5812,60.6144,60.548,60.6144,12200.0
2005-04-08 13:40:00,73.03,73.09,72.99,73.02,64000.0,60.6144,60.6642,60.5812,60.6061,64000.0
2005-04-08 13:50:00,73.0,73.06,72.97,73.01,44300.0,60.5895,60.6393,60.5646,60.5978,44300.0
2005-04-08 14:00:00,73.03,73.03,72.84,72.9,18400.0,60.6144,60.6144,60.4567,60.5065,18400.0
2005-04-08 14:10:00,72.9,73.0,72.88,72.96,21500.0,60.5065,60.5895,60.4899,60.5563,21500.0
2005-04-08 14:20:00,72.94,73.0,72.83,72.88,20300.0,60.5397,60.5895,60.4484,60.4899,20300.0
2005-04-08 14:30:00,72.89,72.98,72.82,72.84,25600.0,60.4982,60.5729,60.4401,60.4567,25600.0
2005-04-08 14:40:00,72.84,72.94,72.83,72.94,22100.0,60.4567,60.5397,60.4484,60.5397,22100.0
2005-04-08 14:50:00,72.94,72.96,72.89,72.89,14900.0,60.5397,60.5563,60.4982,60.4982,14900.0
2005-04-08 15:00:00,72.89,72.94,72.85,72.92,22900.0,60.4982,60.5397,60.465,60.5231,22900.0
2005-04-08 15:10:00,72.93,72.98,72.87,72.98,59000.0,60.5314,60.5729,60.4816,60.5729,59000.0
2005-04-08 15:20:00,72.95,72.95,72.74,72.8,69700.0,60.548,60.548,60.3737,60.4235,69700.0
2005-04-08 15:30:00,72.79,72.96,72.75,72.91,39300.0,60.4152,60.5563,60.382,60.5148,39300.0
2005-04-08 15:40:00,72.92,73.04,72.91,73.02,53000.0,60.5231,60.6227,60.5148,60.6061,53000.0
2005-04-08 15:50:00,73.01,73.06,72.89,72.89,56500.0,60.5978,60.6393,60.4982,60.4982,56500.0
2005-04-11 09:30:00,72.96,73.03,72.65,72.69,64600.0,60.5563,60.6144,60.299,60.3322,64600.0
2005-04-11 09:40:00,72.66,72.99,72.6,72.95,67300.0,60.3073,60.5812,60.2575,60.548,67300.0
2005-04-11 09:50:00,72.95,73.06,72.65,72.79,56200.0,60.548,60.6393,60.299,60.4152,56200.0
2005-04-11 10:00:00,72.8,72.81,72.58,72.73,81200.0,60.4235,60.4318,60.2409,60.3654,81200.0
2005-04-11 10:10:00,72.7,72.75,72.57,72.57,50600.0,60.3405,60.382,60.2326,60.2326,50600.0
2005-04-11 10:20:00,72.61,72.7,72.57,72.7,26300.0,60.2658,60.3405,60.2326,60.3405,26300.0
2005-04-11 10:30:00,72.7,72.99,72.7,72.78,54400.0,60.3405,60.5812,60.3405,60.4069,54400.0
2005-04-11 10:40:00,72.78,72.78,72.6,72.65,38400.0,60.4069,60.4069,60.2575,60.299,38400.0
2005-04-11 10:50:00,72.65,72.68,72.51,72.55,24500.0,60.299,60.3239,60.1828,60.216,24500.0
2005-04-11 11:00:00,72.55,72.6,72.41,72.41,32300.0,60.216,60.2575,60.0998,60.0998,32300.0
2005-04-11 11:10:00,72.4,72.56,72.4,72.43,24200.0,60.0915,60.2243,60.0915,60.1164,24200.0
2005-04-11 11:20:00,72.42,72.62,72.42,72.55,30600.0,60.1081,60.2741,60.1081,60.216,30600.0
2005-04-11 11:30:00,72.55,72.71,72.55,72.66,27800.0,60.216,60.3488,60.216,60.3073,27800.0
2005-04-11 11:40:00,72.66,72.67,72.53,72.53,7500.0,60.3073,60.3156,60.1994,60.1994,7500.0
2005-04-11 11:50:00,72.55,72.67,72.55,72.62,24500.0,60.216,60.3156,60.216,60.2741,24500.0
2005-04-11 12:00:00,72.63,72.81,72.6,72.78,37600.0,60.2824,60.4318,60.2575,60.4069,37600.0
2005-04-11 12:10:00,72.76,73.15,72.75,73.15,30300.0,60.3903,60.714,60.382,60.714,30300.0
2005-04-11 12:20:00,73.15,73.39,73.07,73.39,30000.0,60.714,60.9132,60.6476,60.9132,30000.0
2005-04-11 12:30:00,73.55,73.55,73.2,73.21,51200.0,61.046,61.046,60.7555,60.7638,51200.0
2005-04-11 12:40:00,73.22,73.37,73.21,73.24,6300.0,60.7721,60.8966,60.7638,60.7887,6300.0
2005-04-11 12:50:00,73.25,73.46,73.23,73.44,17400.0,60.797,60.9713,60.7804,60.9547,17400.0
2005-04-11 13:00:00,73.45,73.48,73.19,73.19,7700.0,60.963,60.9879,60.7472,60.7472,7700.0
2005-04-11 13:10:00,73.24,73.37,73.24,73.37,19300.0,60.7887,60.8966,60.7887,60.8966,19300.0
2005-04-11 13:20:00,73.36,73.4,73.21,73.36,35700.0,60.8883,60.9215,60.7638,60.8883,35700.0
2005-04-11 13:30:00,73.35,73.66,73.35,73.61,25500.0,60.88,61.1373,60.88,61.0958,25500.0
2005-04-11 13:40:00,73.56,73.56,73.4,73.41,26700.0,61.0543,61.0543,60.9215,60.9298,26700.0
2005-04-11 13:50:00,73.41,73.41,73.28,73.39,20700.0,60.9298,60.9298,60.8219,60.9132,20700.0
2005-04-11 14:00:00,73.44,73.6,73.41,73.51,20200.0,60.9547,61.0875,60.9298,61.0128,20200.0
2005-04-11 14:10:00,73.51,73.56,73.37,73.55,23800.0,61.0128,61.0543,60.8966,61.046,23800.0
2005-04-11 14:20:00,73.58,73.7,73.51,73.58,28200.0,61.0709,61.1705,61.0128,61.0709,28200.0
2005-04-11 14:30:00,73.62,73.77,73.61,73.77,17500.0,61.1041,61.2286,61.0958,61.2286,17500.0
2005-04-11 14:40:00,73.78,73.88,73.74,73.83,18400.0,61.2369,61.3199,61.2037,61.2784,18400.0
2005-04-11 14:50:00,73.82,73.86,73.73,73.78,33200.0,61.2701,61.3033,61.1954,61.2369,33200.0
2005-04-11 15:00:00,73.8,73.85,73.65,73.84,26100.0,61.2535,61.295,61.129,61.2867,26100.0
2005-04-11 15:10:00,73.84,73.84,73.58,73.58,45800.0,61.2867,61.2867,61.0709,61.0709,45800.0
2005-04-11 15:20:00,73.64,73.64,73.4,73.5,38100.0,61.1207,61.1207,60.9215,61.0045,38100.0
2005-04-11 15:30:00,73.46,73.75,73.38,73.7,50800.0,60.9713,61.212,60.9049,61.1705,50800.0
2005-04-11 15:40:00,73.7,73.83,73.64,73.73,66400.0,61.1705,61.2784,61.1207,61.1954,66400.0
2005-04-11 15:50:00,73.71,73.83,73.64,73.77,56000.0,61.1788,61.2784,61.1207,61.2286,56000.0
2005-04-12 09:30:00,73.5,73.86,73.38,73.86,65500.0,61.0045,61.3033,60.9049,61.3033,65500.0
2005-04-12 09:40:00,74.0,74.45,73.81,74.14,68000.0,61.4195,61.793,61.2618,61.5357,68000.0
2005-04-12 09:50:00,74.14,74.4,74.05,74.05,52900.0,61.5357,61.7515,61.461,61.461,52900.0
2005-04-12 10:00:00,74.05,74.22,73.8,73.85,69800.0,61.461,61.6021,61.2535,61.295,69800.0
2005-04-12 10:10:00,73.85,74.08,73.85,74.08,48400.0,61.295,61.4859,61.295,61.4859,48400.0
2005-04-12 10:20:00,74.11,74.24,73.9,73.98,23300.0,61.5108,61.6187,61.3365,61.4029,23300.0
2005-04-12 10:30:00,74.01,74.05,73.75,73.93,39400.0,61.4278,61.461,61.212,61.3614,39400.0
2005-04-12 10:40:00,73.95,74.0,73.79,73.97,35000.0,61.378,61.4195,61.2452,61.3946,35000.0
2005-04-12 10:50:00,73.92,73.98,73.85,73.92,19900.0,61.3531,61.4029,61.295,61.3531,19900.0
2005-04-12 11:00:00,73.93,74.11,73.9,73.99,29100.0,61.3614,61.5108,61.3365,61.4112,29100.0
2005-04-12 11:10:00,73.92,73.95,73.65,73.69,23100.0,61.3531,61.378,61.129,61.1622,23100.0
2005-04-12 11:20:00,73.69,73.93,73.65,73.93,25500.0,61.1622,61.3614,61.129,61.3614,25500.0
2005-04-12 11:30:00,73.89,73.89,73.58,73.59,102100.0,61.3282,61.3282,61.0709,61.0792,102100.0
2005-04-12 11:40:00,73.61,73.84,73.58,73.8,19900.0,61.0958,61.2867,61.0709,61.2535,19900.0
2005-04-12 11:50:00,73.82,73.83,73.75,73.79,45600.0,61.2701,61.2784,61.212,61.2452,45600.0
2005-04-12 12:00:00,73.79,73.82,73.72,73.78,8200.0,61.2452,61.2701,61.1871,61.2369,8200.0
2005-04-12 12:10:00,73.8,73.8,73.75,73.79,16300.0,61.2535,61.2535,61.212,61.2452,16300.0
2005-04-12 12:20:00,73.79,73.79,73.73,73.75,16300.0,61.2452,61.2452,61.1954,61.212,16300.0
2005-04-12 12:30:00,73.76,73.84,73.76,73.81,30500.0,61.2203,61.2867,61.2203,61.2618,30500.0
2005-04-12 12:40:00,73.81,73.95,73.81,73.95,14200.0,61.2618,61.378,61.2618,61.378,14200.0
2005-04-12 12:50:00,73.98,74.02,73.81,73.82,10700.0,61.4029,61.4361,61.2618,61.2701,10700.0
2005-04-12 13:00:00,73.81,73.81,73.72,73.75,14600.0,61.2618,61.2618,61.1871,61.212,14600.0
2005-04-12 13:10:00,73.75,73.81,73.65,73.8,9300.0,61.212,61.2618,61.129,61.2535,9300.0
2005-04-12 13:20:00,73.78,73.9,73.77,73.81,18100.0,61.2369,61.3365,61.2286,61.2618,18100.0
2005-04-12 13:30:00,73.8,73.8,73.59,73.79,22600.0,61.2535,61.2535,61.0792,61.2452,22600.0
2005-04-12 13:40:00,73.79,73.8,73.58,73.61,20900.0,61.2452,61.2535,61.0709,61.0958,20900.0
2005-04-12 13:50:00,73.61,73.65,73.5,73.51,27800.0,61.0958,61.129,61.0045,61.0128,27800.0
2005-04-12 14:00:00,73.49,74.01,73.29,74.01,66700.0,60.9962,61.4278,60.8302,61.4278,66700.0
2005-04-12 14:10:00,74.01,74.2,73.92,74.18,118400.0,61.4278,61.5855,61.3531,61.5689,118400.0
2005-04-12 14:20:00,74.16,74.44,74.15,74.4,134000.0,61.5523,61.7847,61.544,61.7515,134000.0
2005-04-12 14:30:00,74.43,74.77,74.37,74.73,108800.0,61.7764,62.0586,61.7266,62.0254,108800.0
2005-04-12 14:40:00,74.73,75.64,74.73,75.6,136600.0,62.0254,62.7807,62.0254,62.7475,136600.0
2005-04-12 14:50:00,75.54,75.77,75.31,75.7,111800.0,62.6977,62.8886,62.5068,62.8305,111800.0
2005-04-12 15:00:00,75.7,76.04,75.65,75.96,116800.0,62.8305,63.1127,62.789,63.0463,116800.0
2005-04-12 15:10:00,75.98,75.98,75.7,75.73,123400.0,63.0629,63.0629,62.8305,62.8554,123400.0
2005-04-12 15:20:00,75.74,76.0,75.74,75.99,108400.0,62.8637,63.0795,62.8637,63.0712,108400.0
2005-04-12 15:30:00,75.99,76.31,75.94,76.17,154100.0,63.0712,63.3368,63.0297,63.2206,154100.0
2005-04-12 15:40:00,76.17,76.18,75.86,75.93,129400.0,63.2206,63.2289,62.9633,63.0214,129400.0
2005-04-12 15:50:00,75.93,76.28,75.92,76.19,136200.0,63.0214,63.3119,63.0131,63.2372,136200.0
2005-04-13 09:30:00,76.18,76.37,75.5,75.53,86700.0,63.2289,63.3866,62.6645,62.6894,86700.0
2005-04-13 09:40:00,75.53,76.02,75.53,75.99,79300.0,62.6894,63.0961,62.6894,63.0712,79300.0
2005-04-13 09:50:00,75.98,75.98,75.11,75.17,142300.0,63.0629,63.0629,62.3408,62.3906,142300.0
2005-04-13 10:00:00,75.21,75.34,74.9,74.95,114000.0,62.4238,62.5317,62.1665,62.208,114000.0
2005-04-13 10:10:00,74.96,75.08,74.63,74.85,79400.0,62.2163,62.3159,61.9424,62.125,79400.0
2005-04-13 10:20:00,74.81,75.19,74.81,75.05,59000.0,62.0918,62.4072,62.0918,62.291,59000.0
2005-04-13 10:30:00,75.04,75.35,75.04,75.24,60500.0,62.2827,62.54,62.2827,62.4487,60500.0
2005-04-13 10:40:00,75.25,75.36,75.08,75.1,57100.0,62.457,62.5483,62.3159,62.3325,57100.0
2005-04-13 10:50:00,75.1,75.25,75.07,75.11,37300.0,62.3325,62.457,62.3076,62.3408,37300.0
2005-04-13 11:00:00,75.11,75.22,74.81,74.91,56400.0,62.3408,62.4321,62.0918,62.1748,56400.0
2005-04-13 11:10:00,74.94,75.04,74.87,74.92,15600.0,62.1997,62.2827,62.1416,62.1831,15600.0
2005-04-13 11:20:00,74.94,75.09,74.87,75.09,19900.0,62.1997,62.3242,62.1416,62.3242,19900.0
2005-04-13 11:30:00,75.09,75.46,75.09,75.11,24900.0,62.3242,62.6313,62.3242,62.3408,24900.0
2005-04-13 11:40:00,75.16,75.31,75.15,75.25,12100.0,62.3823,62.5068,62.374,62.457,12100.0
2005-04-13 11:50:00,75.2,75.2,74.9,74.9,7800.0,62.4155,62.4155,62.1665,62.1665,7800.0
2005-04-13 12:00:00,74.91,75.07,74.64,74.83,31400.0,62.1748,62.3076,61.9507,62.1084,31400.0
2005-04-13 12:10:00,74.85,75.05,74.81,74.88,25800.0,62.125,62.291,62.0918,62.1499,25800.0
2005-04-13 12:20:00,74.86,75.0,74.86,75.0,8800.0,62.1333,62.2495,62.1333,62.2495,8800.0
2005-04-13 12:30:00,74.97,74.97,74.86,74.88,8400.0,62.2246,62.2246,62.1333,62.1499,8400.0
2005-04-13 12:40:00,74.92,75.05,74.82,74.94,18400.0,62.1831,62.291,62.1001,62.1997,18400.0
2005-04-13 12:50:00,74.88,75.21,74.88,75.21,6800.0,62.1499,62.4238,62.1499,62.4238,6800.0
2005-04-13 13:00:00,75.17,75.33,75.02,75.16,22800.0,62.3906,62.5234,62.2661,62.3823,22800.0
2005-04-13 13:10:00,75.13,75.13,74.8,74.8,19200.0,62.3574,62.3574,62.0835,62.0835,19200.0
2005-04-13 13:20:00,74.81,74.83,74.28,74.61,63300.0,62.0918,62.1084,61.6519,61.9258,63300.0
2005-04-13 13:30:00,74.64,74.65,74.36,74.41,22700.0,61.9507,61.959,61.7183,61.7598,22700.0
2005-04-13 13:40:00,74.47,74.56,74.28,74.36,23900.0,61.8096,61.8843,61.6519,61.7183,23900.0
2005-04-13 13:50:00,74.41,74.52,74.35,74.51,49000.0,61.7598,61.8511,61.71,61.8428,49000.0
2005-04-13 14:00:00,74.46,74.56,74.45,74.46,28500.0,61.8013,61.8843,61.793,61.8013,28500.0
2005-04-13 14:10:00,74.46,74.56,74.4,74.4,22200.0,61.8013,61.8843,61.7515,61.7515,22200.0
2005-04-13 14:20:00,74.4,74.55,74.36,74.45,21200.0,61.7515,61.876,61.7183,61.793,21200.0
2005-04-13 14:30:00,74.45,74.51,74.34,74.47,19200.0,61.793,61.8428,61.7017,61.8096,19200.0
2005-04-13 14:40:00,74.44,74.46,74.29,74.29,25900.0,61.7847,61.8013,61.6602,61.6602,25900.0
2005-04-13 14:50:00,74.29,74.47,74.23,74.46,35700.0,61.6602,61.8096,61.6104,61.8013,35700.0
2005-04-13 15:00:00,74.47,74.47,74.32,74.35,32400.0,61.8096,61.8096,61.6851,61.71,32400.0
2005-04-13 15:10:00,74.36,74.37,74.27,74.32,12900.0,61.7183,61.7266,61.6436,61.6851,12900.0
2005-04-13 15:20:00,74.32,74.58,74.32,74.47,46800.0,61.6851,61.9009,61.6851,61.8096,46800.0
2005-04-13 15:30:00,74.48,74.52,74.41,74.45,31200.0,61.8179,61.8511,61.7598,61.793,31200.0
2005-04-13 15:40:00,74.44,74.76,74.44,74.68,93700.0,61.7847,62.0503,61.7847,61.9839,93700.0
2005-04-13 15:50:00,74.68,74.75,74.48,74.51,66100.0,61.9839,62.042,61.8179,61.8428,66100.0
2005-04-14 09:30:00,74.4,74.44,74.3,74.35,29400.0,61.7515,61.7847,61.6685,61.71,29400.0
2005-04-14 09:40:00,74.37,74.45,74.37,74.45,14100.0,61.7266,61.793,61.7266,61.793,14100.0
2005-04-14 09:50:00,74.44,74.62,74.15,74.15,32900.0,61.7847,61.9341,61.544,61.544,32900.0
2005-04-14 10:00:00,74.15,74.25,73.8,73.82,39900.0,61.544,61.627,61.2535,61.2701,39900.0
2005-04-14 10:10:00,73.83,73.96,73.74,73.78,35100.0,61.2784,61.3863,61.2037,61.2369,35100.0
2005-04-14 10:20:00,73.82,73.94,73.7,73.71,34800.0,61.2701,61.3697,61.1705,61.1788,34800.0
2005-04-14 10:30:00,73.69,73.69,73.42,73.42,30600.0,61.1622,61.1622,60.9381,60.9381,30600.0
2005-04-14 10:40:00,73.43,73.45,73.29,73.37,35200.0,60.9464,60.963,60.8302,60.8966,35200.0
2005-04-14 10:50:00,73.37,73.68,73.33,73.61,35300.0,60.8966,61.1539,60.8634,61.0958,35300.0
2005-04-14 11:00:00,73.6,73.6,73.2,73.39,38500.0,61.0875,61.0875,60.7555,60.9132,38500.0
2005-04-14 11:10:00,73.38,73.42,72.99,73.0,44500.0,60.9049,60.9381,60.5812,60.5895,44500.0
2005-04-14 11:20:00,73.01,73.02,72.76,72.82,42400.0,60.5978,60.6061,60.3903,60.4401,42400.0
2005-04-14 11:30:00,72.82,73.1,72.77,73.09,30800.0,60.4401,60.6725,60.3986,60.6642,30800.0
2005-04-14 11:40:00,73.06,73.25,73.03,73.1,25700.0,60.6393,60.797,60.6144,60.6725,25700.0
2005-04-14 11:50:00,73.06,73.06,72.75,72.78,42500.0,60.6393,60.6393,60.382,60.4069,42500.0
2005-04-14 12:00:00,72.77,72.77,72.55,72.56,104000.0,60.3986,60.3986,60.216,60.2243,104000.0
2005-04-14 12:10:00,72.57,72.57,72.13,72.17,78600.0,60.2326,60.2326,59.8674,59.9006,78600.0
2005-04-14 12:20:00,72.17,72.17,71.85,71.9,64400.0,59.9006,59.9006,59.635,59.6765,64400.0
2005-04-14 12:30:00,71.97,71.98,71.84,71.98,55900.0,59.7346,59.7429,59.6267,59.7429,55900.0
2005-04-14 12:40:00,71.99,72.04,71.9,71.93,35200.0,59.7512,59.7927,59.6765,59.7014,35200.0
2005-04-14 12:50:00,71.93,71.94,71.53,71.61,65900.0,59.7014,59.7097,59.3694,59.4358,65900.0
2005-04-14 13:00:00,71.61,71.64,71.23,71.26,45300.0,59.4358,59.4607,59.1204,59.1453,45300.0
2005-04-14 13:10:00,71.29,71.3,71.08,71.09,93300.0,59.1702,59.1785,58.9959,59.0042,93300.0
2005-04-14 13:20:00,71.09,71.1,70.56,70.57,99900.0,59.0042,59.0125,58.5643,58.5726,99900.0
2005-04-14 13:30:00,70.57,70.67,70.53,70.64,81500.0,58.5726,58.6556,58.5394,58.6307,81500.0
2005-04-14 13:40:00,70.65,70.9,70.65,70.78,59200.0,58.639,58.8465,58.639,58.7469,59200.0
2005-04-14 13:50:00,70.77,70.99,70.76,70.94,65700.0,58.7386,58.9212,58.7303,58.8797,65700.0
2005-04-14 14:00:00,70.94,70.95,70.82,70.86,55000.0,58.8797,58.888,58.7801,58.8133,55000.0
2005-04-14 14:10:00,70.86,71.22,70.86,71.17,68000.0,58.8133,59.1121,58.8133,59.0706,68000.0
2005-04-14 14:20:00,71.18,71.31,71.14,71.31,66300.0,59.0789,59.1868,59.0457,59.1868,66300.0
2005-04-14 14:30:00,71.31,71.35,71.1,71.2,57600.0,59.1868,59.22,59.0125,59.0955,57600.0
2005-04-14 14:40:00,71.21,71.3,71.06,71.22,73400.0,59.1038,59.1785,58.9793,59.1121,73400.0
2005-04-14 14:50:00,71.2,71.4,71.11,71.22,52300.0,59.0955,59.2615,59.0208,59.1121,52300.0
2005-04-14 15:00:00,71.18,71.2,71.04,71.04,50600.0,59.0789,59.0955,58.9627,58.9627,50600.0
2005-04-14 15:10:00,71.0,71.04,70.8,70.92,58600.0,58.9295,58.9627,58.7635,58.8631,58600.0
2005-04-14 15:20:00,70.89,70.98,70.85,70.86,60900.0,58.8382,58.9129,58.805,58.8133,60900.0
2005-04-14 15:30:00,70.87,70.91,70.85,70.85,117200.0,58.8216,58.8548,58.805,58.805,117200.0
2005-04-14 15:40:00,70.86,70.86,70.64,70.65,100800.0,58.8133,58.8133,58.6307,58.639,100800.0
2005-04-14 15:50:00,70.65,70.69,70.52,70.6,144200.0,58.639,58.6722,58.5311,58.5975,144200.0
2005-04-15 09:30:00,70.79,71.25,70.79,71.2,125200.0,58.7552,59.137,58.7552,59.0955,125200.0
2005-04-15 09:40:00,71.19,71.19,70.28,70.5,100200.0,59.0872,59.0872,58.3319,58.5145,100200.0
2005-04-15 09:50:00,70.5,71.0,70.5,70.72,72200.0,58.5145,58.9295,58.5145,58.6971,72200.0
2005-04-15 10:00:00,70.71,70.95,70.38,70.38,52900.0,58.6888,58.888,58.4149,58.4149,52900.0
2005-04-15 10:10:00,70.38,70.45,69.78,70.07,81300.0,58.4149,58.473,57.9169,58.1576,81300.0
2005-04-15 10:20:00,70.07,70.07,69.65,69.98,51100.0,58.1576,58.1576,57.809,58.0829,51100.0
2005-04-15 10:30:00,70.14,70.28,70.05,70.16,68000.0,58.2157,58.3319,58.141,58.2323,68000.0
2005-04-15 10:40:00,70.14,70.42,70.05,70.05,66200.0,58.2157,58.4481,58.141,58.141,66200.0
2005-04-15 10:50:00,70.01,70.1,69.76,69.95,56200.0,58.1078,58.1825,57.9003,58.058,56200.0
2005-04-15 11:00:00,69.95,70.1,69.89,69.99,47300.0,58.058,58.1825,58.0082,58.0912,47300.0
2005-04-15 11:10:00,70.0,70.0,69.83,70.0,37500.0,58.0995,58.0995,57.9584,58.0995,37500.0
2005-04-15 11:20:00,69.99,70.0,69.44,69.55,55700.0,58.0912,58.0995,57.6347,57.726,55700.0
2005-04-15 11:30:00,69.5,69.53,69.12,69.17,44200.0,57.6845,57.7094,57.3691,57.4106,44200.0
2005-04-15 11:40:00,69.21,69.27,68.71,68.73,140400.0,57.4438,57.4936,57.0288,57.0454,140400.0
2005-04-15 11:50:00,68.74,68.88,68.46,68.85,67200.0,57.0537,57.1699,56.8213,57.145,67200.0
2005-04-15 12:00:00,68.88,69.31,68.7,69.28,66800.0,57.1699,57.5268,57.0205,57.5019,66800.0
2005-04-15 12:10:00,69.31,69.31,68.63,68.63,42300.0,57.5268,57.5268,56.9624,56.9624,42300.0
2005-04-15 12:20:00,68.69,68.75,68.56,68.68,45900.0,57.0122,57.062,56.9043,57.0039,45900.0
2005-04-15 12:30:00,68.66,68.8,68.59,68.71,29100.0,56.9873,57.1035,56.9292,57.0288,29100.0
2005-04-15 12:40:00,68.72,68.9,68.63,68.64,34900.0,57.0371,57.1865,56.9624,56.9707,34900.0
2005-04-15 12:50:00,68.65,68.65,68.32,68.33,64200.0,56.979,56.979,56.7051,56.7134,64200.0
2005-04-15 13:00:00,68.36,68.36,68.09,68.2,53000.0,56.7383,56.7383,56.5142,56.6055,53000.0
2005-04-15 13:10:00,68.2,68.6,68.2,68.5,86300.0,56.6055,56.9375,56.6055,56.8545,86300.0
2005-04-15 13:20:00,68.5,68.75,68.25,68.68,58500.0,56.8545,57.062,56.647,57.0039,58500.0
2005-04-15 13:30:00,68.67,68.93,68.67,68.89,49600.0,56.9956,57.2114,56.9956,57.1782,49600.0
2005-04-15 13:40:00,68.93,68.99,68.62,68.69,44300.0,57.2114,57.2612,56.9541,57.0122,44300.0
2005-04-15 13:50:00,68.69,68.7,68.55,68.57,53800.0,57.0122,57.0205,56.896,56.9126,53800.0
2005-04-15 14:00:00,68.56,68.71,68.48,68.66,19100.0,56.9043,57.0288,56.8379,56.9873,19100.0
2005-04-15 14:10:00,68.66,69.06,68.59,69.03,62000.0,56.9873,57.3193,56.9292,57.2944,62000.0
2005-04-15 14:20:00,69.06,69.12,68.75,68.75,37900.0,57.3193,57.3691,57.062,57.062,37900.0
2005-04-15 14:30:00,68.75,68.75,68.46,68.53,35200.0,57.062,57.062,56.8213,56.8794,35200.0
2005-04-15 14:40:00,68.52,68.67,68.45,68.65,62000.0,56.8711,56.9956,56.813,56.979,62000.0
2005-04-15 14:50:00,68.66,68.66,68.38,68.61,71600.0,56.9873,56.9873,56.7549,56.9458,71600.0
2005-04-15 15:00:00,68.59,68.67,68.42,68.43,34500.0,56.9292,56.9956,56.7881,56.7964,34500.0
2005-04-15 15:10:00,68.43,68.59,68.38,68.48,31200.0,56.7964,56.9292,56.7549,56.8379,31200.0
2005-04-15 15:20:00,68.47,68.53,68.41,68.47,69500.0,56.8296,56.8794,56.7798,56.8296,69500.0
2005-04-15 15:30:00,68.47,68.6,68.35,68.4,42000.0,56.8296,56.9375,56.73,56.7715,42000.0
2005-04-15 15:40:00,68.37,68.37,68.16,68.16,56900.0,56.7466,56.7466,56.5723,56.5723,56900.0
2005-04-15 15:50:00,68.11,68.12,67.87,67.91,129900.0,56.5308,56.5391,56.3316,56.3648,129900.0
2005-04-18 09:30:00,68.9,68.9,68.3,68.35,63800.0,57.1865,57.1865,56.6885,56.73,63800.0
2005-04-18 09:40:00,68.35,68.7,68.21,68.61,72800.0,56.73,57.0205,56.6138,56.9458,72800.0
2005-04-18 09:50:00,68.6,69.0,68.56,68.75,68600.0,56.9375,57.2695,56.9043,57.062,68600.0
2005-04-18 10:00:00,68.67,68.98,68.5,68.98,43200.0,56.9956,57.2529,56.8545,57.2529,43200.0
2005-04-18 10:10:00,68.97,69.36,68.86,68.98,49200.0,57.2446,57.5683,57.1533,57.2529,49200.0
2005-04-18 10:20:00,69.0,69.25,69.0,69.25,32000.0,57.2695,57.477,57.2695,57.477,32000.0
2005-04-18 10:30:00,69.25,69.35,69.15,69.33,36200.0,57.477,57.56,57.394,57.5434,36200.0
2005-04-18 10:40:00,69.34,69.43,68.9,68.9,62800.0,57.5517,57.6264,57.1865,57.1865,62800.0
2005-04-18 10:50:00,68.89,69.19,68.86,69.17,56400.0,57.1782,57.4272,57.1533,57.4106,56400.0
2005-04-18 11:00:00,69.18,69.31,69.07,69.13,63700.0,57.4189,57.5268,57.3276,57.3774,63700.0
2005-04-18 11:10:00,69.14,69.24,68.89,68.98,38000.0,57.3857,57.4687,57.1782,57.2529,38000.0
2005-04-18 11:20:00,68.97,69.09,68.94,69.05,75400.0,57.2446,57.3442,57.2197,57.311,75400.0
2005-04-18 11:30:00,69.05,69.05,68.81,68.82,31100.0,57.311,57.311,57.1118,57.1201,31100.0
2005-04-18 11:40:00,68.82,68.94,68.72,68.81,46000.0,57.1201,57.2197,57.0371,57.1118,46000.0
2005-04-18 11:50:00,68.84,69.0,68.82,68.88,16900.0,57.1367,57.2695,57.1201,57.1699,16900.0
2005-04-18 12:00:00,68.86,69.01,68.85,69.01,16900.0,57.1533,57.2778,57.145,57.2778,16900.0
2005-04-18 12:10:00,69.01,69.11,68.94,69.03,10000.0,57.2778,57.3608,57.2197,57.2944,10000.0
2005-04-18 12:20:00,69.0,69.17,68.94,68.98,26800.0,57.2695,57.4106,57.2197,57.2529,26800.0
2005-04-18 12:30:00,68.97,69.13,68.94,69.1,33900.0,57.2446,57.3774,57.2197,57.3525,33900.0
2005-04-18 12:40:00,69.07,69.25,69.04,69.04,38100.0,57.3276,57.477,57.3027,57.3027,38100.0
2005-04-18 12:50:00,69.05,69.23,69.05,69.12,33200.0,57.311,57.4604,57.311,57.3691,33200.0
2005-04-18 13:00:00,69.09,69.24,68.98,69.15,60700.0,57.3442,57.4687,57.2529,57.394,60700.0
2005-04-18 13:10:00,69.15,69.15,69.0,69.06,48400.0,57.394,57.394,57.2695,57.3193,48400.0
2005-04-18 13:20:00,69.05,69.29,69.04,69.23,51100.0,57.311,57.5102,57.3027,57.4604,51100.0
2005-04-18 13:30:00,69.24,69.3,69.15,69.23,23700.0,57.4687,57.5185,57.394,57.4604,23700.0
2005-04-18 13:40:00,69.19,69.27,69.1,69.25,34700.0,57.4272,57.4936,57.3525,57.477,34700.0
2005-04-18 13:50:00,69.24,69.31,69.16,69.16,17300.0,57.4687,57.5268,57.4023,57.4023,17300.0
2005-04-18 14:00:00,69.16,69.37,69.16,69.26,13700.0,57.4023,57.5766,57.4023,57.4853,13700.0
2005-04-18 14:10:00,69.24,69.25,69.11,69.15,15600.0,57.4687,57.477,57.3608,57.394,15600.0
2005-04-18 14:20:00,69.15,69.23,69.1,69.18,18400.0,57.394,57.4604,57.3525,57.4189,18400.0
2005-04-18 14:30:00,69.18,69.2,69.14,69.2,40300.0,57.4189,57.4355,57.3857,57.4355,40300.0
2005-04-18 14:40:00,69.2,69.27,69.14,69.21,16100.0,57.4355,57.4936,57.3857,57.4438,16100.0
2005-04-18 14:50:00,69.21,69.48,69.18,69.47,36200.0,57.4438,57.6679,57.4189,57.6596,36200.0
2005-04-18 15:00:00,69.48,69.62,69.46,69.52,47700.0,57.6679,57.7841,57.6513,57.7011,47700.0
2005-04-18 15:10:00,69.48,69.77,69.46,69.69,52900.0,57.6679,57.9086,57.6513,57.8422,52900.0
2005-04-18 15:20:00,69.69,69.9,69.63,69.9,40100.0,57.8422,58.0165,57.7924,58.0165,40100.0
2005-04-18 15:30:00,69.88,69.92,69.8,69.91,31400.0,57.9999,58.0331,57.9335,58.0248,31400.0
2005-04-18 15:40:00,69.9,70.06,69.89,69.99,80300.0,58.0165,58.1493,58.0082,58.0912,80300.0
2005-04-18 15:50:00,69.98,70.1,69.97,69.98,114600.0,58.0829,58.1825,58.0746,58.0829,114600.0
2005-04-19 09:30:00,69.4,69.4,69.0,69.12,110500.0,57.6015,57.6015,57.2695,57.3691,110500.0
2005-04-19 09:40:00,69.16,69.49,68.95,69.43,96700.0,57.4023,57.6762,57.228,57.6264,96700.0
2005-04-19 09:50:00,69.4,69.72,69.1,69.7,96200.0,57.6015,57.8671,57.3525,57.8505,96200.0
2005-04-19 10:00:00,69.75,69.91,69.55,69.68,51300.0,57.892,58.0248,57.726,57.8339,51300.0
2005-04-19 10:10:00,69.69,70.49,69.69,70.48,67100.0,57.8422,58.5062,57.8422,58.4979,67100.0
2005-04-19 10:20:00,70.47,70.86,70.35,70.65,56900.0,58.4896,58.8133,58.39,58.639,56900.0
2005-04-19 10:30:00,70.65,70.97,70.55,70.7,32800.0,58.639,58.9046,58.556,58.6805,32800.0
2005-04-19 10:40:00,70.68,70.84,70.33,70.44,45900.0,58.6639,58.7967,58.3734,58.4647,45900.0
2005-04-19 10:50:00,70.44,70.67,70.39,70.56,31700.0,58.4647,58.6556,58.4232,58.5643,31700.0
2005-04-19 11:00:00,70.59,70.78,70.4,70.63,19900.0,58.5892,58.7469,58.4315,58.6224,19900.0
2005-04-19 11:10:00,70.65,70.69,70.49,70.69,10200.0,58.639,58.6722,58.5062,58.6722,10200.0
2005-04-19 11:20:00,70.67,71.1,70.55,70.85,42000.0,58.6556,59.0125,58.556,58.805,42000.0
2005-04-19 11:30:00,70.85,70.9,70.62,70.62,25500.0,58.805,58.8465,58.6141,58.6141,25500.0
2005-04-19 11:40:00,70.63,70.71,70.53,70.65,25000.0,58.6224,58.6888,58.5394,58.639,25000.0
2005-04-19 11:50:00,70.62,70.7,70.57,70.7,16000.0,58.6141,58.6805,58.5726,58.6805,16000.0
2005-04-19 12:00:00,70.75,70.79,70.6,70.78,28600.0,58.722,58.7552,58.5975,58.7469,28600.0
2005-04-19 12:10:00,70.78,70.99,70.78,70.91,31800.0,58.7469,58.9212,58.7469,58.8548,31800.0
2005-04-19 12:20:00,70.96,70.96,70.7,70.77,12300.0,58.8963,58.8963,58.6805,58.7386,12300.0
2005-04-19 12:30:00,70.77,70.77,70.67,70.68,15000.0,58.7386,58.7386,58.6556,58.6639,15000.0
2005-04-19 12:40:00,70.69,70.92,70.69,70.9,12700.0,58.6722,58.8631,58.6722,58.8465,12700.0
2005-04-19 12:50:00,70.89,70.95,70.75,70.93,28500.0,58.8382,58.888,58.722,58.8714,28500.0
2005-04-19 13:00:00,70.94,71.1,70.91,70.96,35700.0,58.8797,59.0125,58.8548,58.8963,35700.0
2005-04-19 13:10:00,70.96,71.0,70.84,70.84,21700.0,58.8963,58.9295,58.7967,58.7967,21700.0
2005-04-19 13:20:00,70.84,71.0,70.84,70.92,29600.0,58.7967,58.9295,58.7967,58.8631,29600.0
2005-04-19 13:30:00,70.9,71.17,70.9,71.0,30600.0,58.8465,59.0706,58.8465,58.9295,30600.0
2005-04-19 13:40:00,70.97,71.14,70.95,71.14,24300.0,58.9046,59.0457,58.888,59.0457,24300.0
2005-04-19 13:50:00,71.14,71.17,70.98,71.17,32800.0,59.0457,59.0706,58.9129,59.0706,32800.0
2005-04-19 14:00:00,71.16,71.17,71.0,71.06,55100.0,59.0623,59.0706,58.9295,58.9793,55100.0
2005-04-19 14:10:00,71.04,71.18,70.97,71.16,30500.0,58.9627,59.0789,58.9046,59.0623,30500.0
2005-04-19 14:20:00,71.16,71.4,71.16,71.32,41300.0,59.0623,59.2615,59.0623,59.1951,41300.0
2005-04-19 14:30:00,71.33,71.38,71.12,71.15,22400.0,59.2034,59.2449,59.0291,59.054,22400.0
2005-04-19 14:40:00,71.15,71.18,70.92,70.96,40300.0,59.054,59.0789,58.8631,58.8963,40300.0
2005-04-19 14:50:00,70.95,70.98,70.84,70.95,37800.0,58.888,58.9129,58.7967,58.888,37800.0
2005-04-19 15:00:00,70.93,70.96,70.58,70.67,31600.0,58.8714,58.8963,58.5809,58.6556,31600.0
2005-04-19 15:10:00,70.6,70.63,70.29,70.36,53600.0,58.5975,58.6224,58.3402,58.3983,53600.0
2005-04-19 15:20:00,70.35,70.35,70.02,70.06,86700.0,58.39,58.39,58.1161,58.1493,86700.0
2005-04-19 15:30:00,70.06,70.44,69.9,70.3,77600.0,58.1493,58.4647,58.0165,58.3485,77600.0
2005-04-19 15:40:00,70.26,70.57,70.2,70.54,49600.0,58.3153,58.5726,58.2655,58.5477,49600.0
2005-04-19 15:50:00,70.54,70.54,70.39,70.45,32600.0,58.5477,58.5477,58.4232,58.473,32600.0
2005-04-20 09:30:00,69.4,69.88,69.05,69.7,81600.0,57.6015,57.9999,57.311,57.8505,81600.0
2005-04-20 09:40:00,69.7,69.73,69.41,69.52,53800.0,57.8505,57.8754,57.6098,57.7011,53800.0
2005-04-20 09:50:00,69.53,69.7,69.34,69.37,62100.0,57.7094,57.8505,57.5517,57.5766,62100.0
2005-04-20 10:00:00,69.37,70.0,69.37,69.95,82500.0,57.5766,58.0995,57.5766,58.058,82500.0
2005-04-20 10:10:00,69.95,70.12,69.68,70.02,38200.0,58.058,58.1991,57.8339,58.1161,38200.0
2005-04-20 10:20:00,70.02,70.2,69.84,70.03,32600.0,58.1161,58.2655,57.9667,58.1244,32600.0
2005-04-20 10:30:00,70.01,70.09,69.86,70.07,19100.0,58.1078,58.1742,57.9833,58.1576,19100.0
2005-04-20 10:40:00,69.99,70.0,69.55,69.7,30100.0,58.0912,58.0995,57.726,57.8505,30100.0
2005-04-20 10:50:00,69.7,69.88,69.56,69.8,23300.0,57.8505,57.9999,57.7343,57.9335,23300.0
2005-04-20 11:00:00,69.8,69.95,69.7,69.7,27000.0,57.9335,58.058,57.8505,57.8505,27000.0
2005-04-20 11:10:00,69.7,69.71,69.4,69.55,33100.0,57.8505,57.8588,57.6015,57.726,33100.0
2005-04-20 11:20:00,69.55,69.55,69.37,69.49,23400.0,57.726,57.726,57.5766,57.6762,23400.0
2005-04-20 11:30:00,69.45,69.49,69.27,69.4,23900.0,57.643,57.6762,57.4936,57.6015,23900.0
2005-04-20 11:40:00,69.4,69.45,69.25,69.31,28200.0,57.6015,57.643,57.477,57.5268,28200.0
2005-04-20 11:50:00,69.33,69.54,69.33,69.51,42800.0,57.5434,57.7177,57.5434,57.6928,42800.0
2005-04-20 12:00:00,69.51,69.6,69.46,69.56,15700.0,57.6928,57.7675,57.6513,57.7343,15700.0
2005-04-20 12:10:00,69.59,69.6,69.46,69.51,11600.0,57.7592,57.7675,57.6513,57.6928,11600.0
2005-04-20 12:20:00,69.51,69.51,69.28,69.28,30100.0,57.6928,57.6928,57.5019,57.5019,30100.0
2005-04-20 12:30:00,69.28,69.6,69.25,69.31,62400.0,57.5019,57.7675,57.477,57.5268,62400.0
2005-04-20 12:40:00,69.31,69.33,69.16,69.17,24500.0,57.5268,57.5434,57.4023,57.4106,24500.0
2005-04-20 12:50:00,69.17,69.3,69.0,69.08,48800.0,57.4106,57.5185,57.2695,57.3359,48800.0
2005-04-20 13:00:00,69.08,69.18,68.98,69.14,45100.0,57.3359,57.4189,57.2529,57.3857,45100.0
2005-04-20 13:10:00,69.15,69.19,69.01,69.06,22500.0,57.394,57.4272,57.2778,57.3193,22500.0
2005-04-20 13:20:00,69.06,69.09,68.68,68.68,68200.0,57.3193,57.3442,57.0039,57.0039,68200.0
2005-04-20 13:30:00,68.69,69.01,68.69,68.81,65200.0,57.0122,57.2778,57.0122,57.1118,65200.0
2005-04-20 13:40:00,68.82,68.98,68.72,68.73,48600.0,57.1201,57.2529,57.0371,57.0454,48600.0
2005-04-20 13:50:00,68.73,68.9,68.65,68.75,23200.0,57.0454,57.1865,56.979,57.062,23200.0
2005-04-20 14:00:00,68.74,68.79,68.23,68.27,76300.0,57.0537,57.0952,56.6304,56.6636,76300.0
2005-04-20 14:10:00,68.27,68.34,68.11,68.19,48600.0,56.6636,56.7217,56.5308,56.5972,48600.0
2005-04-20 14:20:00,68.19,68.2,67.85,67.87,58900.0,56.5972,56.6055,56.315,56.3316,58900.0
2005-04-20 14:30:00,67.87,68.12,67.87,68.04,90300.0,56.3316,56.5391,56.3316,56.4727,90300.0
2005-04-20 14:40:00,67.97,68.04,67.86,68.03,57500.0,56.4146,56.4727,56.3233,56.4644,57500.0
2005-04-20 14:50:00,68.03,68.34,67.95,68.23,62800.0,56.4644,56.7217,56.398,56.6304,62800.0
2005-04-20 15:00:00,68.2,68.3,68.12,68.28,57700.0,56.6055,56.6885,56.5391,56.6719,57700.0
2005-04-20 15:10:00,68.26,68.27,68.02,68.14,68200.0,56.6553,56.6636,56.4561,56.5557,68200.0
2005-04-20 15:20:00,68.14,68.15,67.88,67.93,78800.0,56.5557,56.564,56.3399,56.3814,78800.0
2005-04-20 15:30:00,67.93,67.95,67.7,67.74,126800.0,56.3814,56.398,56.1905,56.2237,126800.0
2005-04-20 15:40:00,67.72,67.78,67.69,67.7,81600.0,56.2071,56.2569,56.1822,56.1905,81600.0
2005-04-20 15:50:00,67.7,67.74,67.7,67.7,100900.0,56.1905,56.2237,56.1905,56.1905,100900.0
2005-04-21 09:30:00,68.25,68.8,68.15,68.3,84700.0,56.647,57.1035,56.564,56.6885,84700.0
2005-04-21 09:40:00,68.29,68.6,68.29,68.33,51300.0,56.6802,56.9375,56.6802,56.7134,51300.0
2005-04-21 09:50:00,68.31,68.67,68.3,68.67,65000.0,56.6968,56.9956,56.6885,56.9956,65000.0
2005-04-21 10:00:00,68.67,68.77,68.37,68.77,71500.0,56.9956,57.0786,56.7466,57.0786,71500.0
2005-04-21 10:10:00,68.75,69.6,68.75,69.46,121400.0,57.062,57.7675,57.062,57.6513,121400.0
2005-04-21 10:20:00,69.46,69.75,69.14,69.36,84700.0,57.6513,57.892,57.3857,57.5683,84700.0
2005-04-21 10:30:00,69.38,69.54,69.31,69.45,68500.0,57.5849,57.7177,57.5268,57.643,68500.0
2005-04-21 10:40:00,69.41,69.45,68.86,68.95,105400.0,57.6098,57.643,57.1533,57.228,105400.0
2005-04-21 10:50:00,68.96,69.2,68.86,69.2,76300.0,57.2363,57.4355,57.1533,57.4355,76300.0
2005-04-21 11:00:00,69.21,69.28,69.0,69.21,43600.0,57.4438,57.5019,57.2695,57.4438,43600.0
2005-04-21 11:10:00,69.2,69.24,68.96,68.96,39100.0,57.4355,57.4687,57.2363,57.2363,39100.0
2005-04-21 11:20:00,68.99,69.48,68.85,69.48,43400.0,57.2612,57.6679,57.145,57.6679,43400.0
2005-04-21 11:30:00,69.42,69.48,69.16,69.46,46500.0,57.6181,57.6679,57.4023,57.6513,46500.0
2005-04-21 11:40:00,69.44,69.71,69.35,69.71,36000.0,57.6347,57.8588,57.56,57.8588,36000.0
2005-04-21 11:50:00,69.7,69.7,69.54,69.6,30500.0,57.8505,57.8505,57.7177,57.7675,30500.0
2005-04-21 12:00:00,69.56,69.75,69.55,69.71,43300.0,57.7343,57.892,57.726,57.8588,43300.0
2005-04-21 12:10:00,69.69,69.75,69.5,69.62,46200.0,57.8422,57.892,57.6845,57.7841,46200.0
2005-04-21 12:20:00,69.63,69.89,69.62,69.75,45700.0,57.7924,58.0082,57.7841,57.892,45700.0
2005-04-21 12:30:00,69.73,69.89,69.61,69.72,26300.0,57.8754,58.0082,57.7758,57.8671,26300.0
2005-04-21 12:40:00,69.73,69.8,69.72,69.8,13800.0,57.8754,57.9335,57.8671,57.9335,13800.0
2005-04-21 12:50:00,69.8,69.84,69.65,69.66,18300.0,57.9335,57.9667,57.809,57.8173,18300.0
2005-04-21 13:00:00,69.67,69.83,69.67,69.81,12700.0,57.8256,57.9584,57.8256,57.9418,12700.0
2005-04-21 13:10:00,69.82,70.05,69.82,69.98,36000.0,57.9501,58.141,57.9501,58.0829,36000.0
2005-04-21 13:20:00,69.98,69.99,69.64,69.71,44800.0,58.0829,58.0912,57.8007,57.8588,44800.0
2005-04-21 13:30:00,69.71,69.99,69.71,69.99,30100.0,57.8588,58.0912,57.8588,58.0912,30100.0
2005-04-21 13:40:00,69.99,70.1,69.97,69.99,28500.0,58.0912,58.1825,58.0746,58.0912,28500.0
2005-04-21 13:50:00,69.99,70.22,69.97,70.0,27400.0,58.0912,58.2821,58.0746,58.0995,27400.0
2005-04-21 14:00:00,70.03,70.07,69.9,70.07,30200.0,58.1244,58.1576,58.0165,58.1576,30200.0
2005-04-21 14:10:00,70.15,70.15,69.95,70.06,44300.0,58.224,58.224,58.058,58.1493,44300.0
2005-04-21 14:20:00,70.06,70.27,70.0,70.12,57800.0,58.1493,58.3236,58.0995,58.1991,57800.0
2005-04-21 14:30:00,70.12,70.22,70.0,70.22,42700.0,58.1991,58.2821,58.0995,58.2821,42700.0
2005-04-21 14:40:00,70.23,70.35,70.04,70.06,30800.0,58.2904,58.39,58.1327,58.1493,30800.0
2005-04-21 14:50:00,70.13,70.14,69.98,70.07,41900.0,58.2074,58.2157,58.0829,58.1576,41900.0
2005-04-21 15:00:00,70.06,70.08,69.91,70.01,38600.0,58.1493,58.1659,58.0248,58.1078,38600.0
2005-04-21 15:10:00,70.01,70.12,69.97,69.99,33900.0,58.1078,58.1991,58.0746,58.0912,33900.0
2005-04-21 15:20:00,70.0,70.07,69.88,69.9,35400.0,58.0995,58.1576,57.9999,58.0165,35400.0
2005-04-21 15:30:00,69.9,70.08,69.9,70.06,53400.0,58.0165,58.1659,58.0165,58.1493,53400.0
2005-04-21 15:40:00,70.06,70.15,69.95,70.01,65600.0,58.1493,58.224,58.058,58.1078,65600.0
2005-04-21 15:50:00,70.01,70.27,70.01,70.27,124900.0,58.1078,58.3236,58.1078,58.3236,124900.0
2005-04-22 09:30:00,70.32,70.52,69.94,69.94,59300.0,58.3651,58.5311,58.0497,58.0497,59300.0
2005-04-22 09:40:00,69.94,70.3,69.7,70.15,57100.0,58.0497,58.3485,57.8505,58.224,57100.0
2005-04-22 09:50:00,70.1,70.39,70.02,70.37,39500.0,58.1825,58.4232,58.1161,58.4066,39500.0
2005-04-22 10:00:00,70.36,70.7,70.26,70.3,30400.0,58.3983,58.6805,58.3153,58.3485,30400.0
2005-04-22 10:10:00,70.22,70.48,70.07,70.15,33100.0,58.2821,58.4979,58.1576,58.224,33100.0
2005-04-22 10:20:00,70.19,70.19,69.77,69.95,50300.0,58.2572,58.2572,57.9086,58.058,50300.0
2005-04-22 10:30:00,69.96,70.24,69.92,70.19,33800.0,58.0663,58.2987,58.0331,58.2572,33800.0
2005-04-22 10:40:00,70.18,70.18,70.01,70.15,17300.0,58.2489,58.2489,58.1078,58.224,17300.0
2005-04-22 10:50:00,70.14,70.14,69.95,70.05,16900.0,58.2157,58.2157,58.058,58.141,16900.0
2005-04-22 11:00:00,70.05,70.08,69.8,69.86,34300.0,58.141,58.1659,57.9335,57.9833,34300.0
2005-04-22 11:10:00,69.86,70.0,69.81,69.94,19900.0,57.9833,58.0995,57.9418,58.0497,19900.0
2005-04-22 11:20:00,69.96,70.04,69.78,69.78,28300.0,58.0663,58.1327,57.9169,57.9169,28300.0
2005-04-22 11:30:00,69.8,69.81,69.58,69.76,41500.0,57.9335,57.9418,57.7509,57.9003,41500.0
2005-04-22 11:40:00,69.76,69.84,69.6,69.78,22300.0,57.9003,57.9667,57.7675,57.9169,22300.0
2005-04-22 11:50:00,69.78,69.87,69.64,69.72,26100.0,57.9169,57.9916,57.8007,57.8671,26100.0
2005-04-22 12:00:00,69.7,69.74,69.43,69.5,18500.0,57.8505,57.8837,57.6264,57.6845,18500.0
2005-04-22 12:10:00,69.45,69.78,69.45,69.73,12200.0,57.643,57.9169,57.643,57.8754,12200.0
2005-04-22 12:20:00,69.73,69.85,69.69,69.7,15900.0,57.8754,57.975,57.8422,57.8505,15900.0
2005-04-22 12:30:00,69.72,69.86,69.6,69.65,19000.0,57.8671,57.9833,57.7675,57.809,19000.0
2005-04-22 12:40:00,69.65,69.83,69.65,69.83,19500.0,57.809,57.9584,57.809,57.9584,19500.0
2005-04-22 12:50:00,69.85,69.9,69.61,69.62,42000.0,57.975,58.0165,57.7758,57.7841,42000.0
2005-04-22 13:00:00,69.58,69.85,69.58,69.7,69000.0,57.7509,57.975,57.7509,57.8505,69000.0
2005-04-22 13:10:00,69.71,69.94,69.66,69.82,27400.0,57.8588,58.0497,57.8173,57.9501,27400.0
2005-04-22 13:20:00,69.82,69.91,69.64,69.81,19400.0,57.9501,58.0248,57.8007,57.9418,19400.0
2005-04-22 13:30:00,69.82,69.9,69.81,69.84,27900.0,57.9501,58.0165,57.9418,57.9667,27900.0
2005-04-22 13:40:00,69.88,69.98,69.74,69.8,10300.0,57.9999,58.0829,57.8837,57.9335,10300.0
2005-04-22 13:50:00,69.8,69.87,69.67,69.7,11100.0,57.9335,57.9916,57.8256,57.8505,11100.0
2005-04-22 14:00:00,69.73,69.73,69.57,69.69,17200.0,57.8754,57.8754,57.7426,57.8422,17200.0
2005-04-22 14:10:00,69.67,69.69,69.47,69.56,51500.0,57.8256,57.8422,57.6596,57.7343,51500.0
2005-04-22 14:20:00,69.53,69.55,69.33,69.55,89100.0,57.7094,57.726,57.5434,57.726,89100.0
2005-04-22 14:30:00,69.51,69.51,69.25,69.25,28900.0,57.6928,57.6928,57.477,57.477,28900.0
2005-04-22 14:40:00,69.23,69.25,68.93,69.03,87900.0,57.4604,57.477,57.2114,57.2944,87900.0
2005-04-22 14:50:00,69.03,69.45,69.03,69.28,49400.0,57.2944,57.643,57.2944,57.5019,49400.0
2005-04-22 15:00:00,69.29,69.49,69.18,69.27,41100.0,57.5102,57.6762,57.4189,57.4936,41100.0
2005-04-22 15:10:00,69.17,69.17,68.95,68.98,45900.0,57.4106,57.4106,57.228,57.2529,45900.0
2005-04-22 15:20:00,68.98,68.99,68.75,68.78,52400.0,57.2529,57.2612,57.062,57.0869,52400.0
2005-04-22 15:30:00,68.77,68.96,68.67,68.96,54300.0,57.0786,57.2363,56.9956,57.2363,54300.0
2005-04-22 15:40:00,69.0,69.04,68.85,68.85,107000.0,57.2695,57.3027,57.145,57.145,107000.0
2005-04-22 15:50:00,68.85,69.05,68.85,69.05,241800.0,57.145,57.311,57.145,57.311,241800.0
2005-04-25 09:30:00,69.15,69.58,69.01,69.54,78500.0,57.394,57.7509,57.2778,57.7177,78500.0
2005-04-25 09:40:00,69.54,69.7,69.35,69.57,67000.0,57.7177,57.8505,57.56,57.7426,67000.0
2005-04-25 09:50:00,69.58,69.94,69.36,69.56,63800.0,57.7509,58.0497,57.5683,57.7343,63800.0
2005-04-25 10:00:00,69.57,70.5,69.5,70.45,131000.0,57.7426,58.5145,57.6845,58.473,131000.0
2005-04-25 10:10:00,70.55,71.34,70.42,71.0,100000.0,58.556,59.2117,58.4481,58.9295,100000.0
2005-04-25 10:20:00,71.0,71.05,70.52,70.53,92400.0,58.9295,58.971,58.5311,58.5394,92400.0
2005-04-25 10:30:00,70.47,70.81,70.44,70.69,76200.0,58.4896,58.7718,58.4647,58.6722,76200.0
2005-04-25 10:40:00,70.72,70.86,70.65,70.65,49800.0,58.6971,58.8133,58.639,58.639,49800.0
2005-04-25 10:50:00,70.65,71.25,70.62,71.08,95100.0,58.639,59.137,58.6141,58.9959,95100.0
2005-04-25 11:00:00,71.09,71.25,70.92,71.15,73100.0,59.0042,59.137,58.8631,59.054,73100.0
2005-04-25 11:10:00,71.08,71.19,70.8,70.9,58300.0,58.9959,59.0872,58.7635,58.8465,58300.0
2005-04-25 11:20:00,70.9,71.1,70.7,70.88,44700.0,58.8465,59.0125,58.6805,58.8299,44700.0
2005-04-25 11:30:00,70.88,70.99,70.77,70.92,36700.0,58.8299,58.9212,58.7386,58.8631,36700.0
2005-04-25 11:40:00,70.92,71.01,70.87,70.99,22400.0,58.8631,58.9378,58.8216,58.9212,22400.0
2005-04-25 11:50:00,71.03,71.1,71.0,71.1,15400.0,58.9544,59.0125,58.9295,59.0125,15400.0
2005-04-25 12:00:00,71.1,71.23,70.77,70.79,50000.0,59.0125,59.1204,58.7386,58.7552,50000.0
2005-04-25 12:10:00,70.79,70.9,70.73,70.87,27000.0,58.7552,58.8465,58.7054,58.8216,27000.0
2005-04-25 12:20:00,70.82,71.08,70.77,71.04,33500.0,58.7801,58.9959,58.7386,58.9627,33500.0
2005-04-25 12:30:00,71.03,71.19,71.03,71.07,18700.0,58.9544,59.0872,58.9544,58.9876,18700.0
2005-04-25 12:40:00,71.07,71.19,71.02,71.19,12400.0,58.9876,59.0872,58.9461,59.0872,12400.0
2005-04-25 12:50:00,71.19,71.38,71.14,71.2,25200.0,59.0872,59.2449,59.0457,59.0955,25200.0
2005-04-25 13:00:00,71.21,71.32,71.19,71.21,30100.0,59.1038,59.1951,59.0872,59.1038,30100.0
2005-04-25 13:10:00,71.2,71.34,71.17,71.31,14400.0,59.0955,59.2117,59.0706,59.1868,14400.0
2005-04-25 13:20:00,71.26,71.44,71.26,71.42,13500.0,59.1453,59.2947,59.1453,59.2781,13500.0
2005-04-25 13:30:00,71.44,71.79,71.35,71.64,32000.0,59.2947,59.5852,59.22,59.4607,32000.0
2005-04-25 13:40:00,71.6,71.65,71.25,71.25,21500.0,59.4275,59.469,59.137,59.137,21500.0
2005-04-25 13:50:00,71.26,71.31,71.15,71.18,24700.0,59.1453,59.1868,59.054,59.0789,24700.0
2005-04-25 14:00:00,71.16,71.29,71.13,71.2,16400.0,59.0623,59.1702,59.0374,59.0955,16400.0
2005-04-25 14:10:00,71.2,71.34,71.16,71.2,24600.0,59.0955,59.2117,59.0623,59.0955,24600.0
2005-04-25 14:20:00,71.2,71.41,71.1,71.37,43100.0,59.0955,59.2698,59.0125,59.2366,43100.0
2005-04-25 14:30:00,71.37,71.37,71.12,71.16,18200.0,59.2366,59.2366,59.0291,59.0623,18200.0
2005-04-25 14:40:00,71.18,71.4,71.16,71.39,41800.0,59.0789,59.2615,59.0623,59.2532,41800.0
2005-04-25 14:50:00,71.4,71.53,71.29,71.39,38500.0,59.2615,59.3694,59.1702,59.2532,38500.0
2005-04-25 15:00:00,71.33,71.33,71.03,71.11,47500.0,59.2034,59.2034,58.9544,59.0208,47500.0
2005-04-25 15:10:00,71.1,71.13,70.96,71.05,37100.0,59.0125,59.0374,58.8963,58.971,37100.0
2005-04-25 15:20:00,71.06,71.22,71.02,71.19,24700.0,58.9793,59.1121,58.9461,59.0872,24700.0
2005-04-25 15:30:00,71.15,71.3,71.04,71.2,35500.0,59.054,59.1785,58.9627,59.0955,35500.0
2005-04-25 15:40:00,71.2,71.3,71.1,71.24,38100.0,59.0955,59.1785,59.0125,59.1287,38100.0
2005-04-25 15:50:00,71.24,71.42,71.17,71.32,50000.0,59.1287,59.2781,59.0706,59.1951,50000.0
2005-04-26 09:30:00,71.15,71.3,70.85,70.93,47300.0,59.054,59.1785,58.805,58.8714,47300.0
2005-04-26 09:40:00,70.93,71.3,70.84,71.0,49500.0,58.8714,59.1785,58.7967,58.9295,49500.0
2005-04-26 09:50:00,71.04,71.32,71.0,71.14,59400.0,58.9627,59.1951,58.9295,59.0457,59400.0
2005-04-26 10:00:00,71.21,73.25,71.15,73.19,229400.0,59.1038,60.797,59.054,60.7472,229400.0
2005-04-26 10:10:00,73.22,73.26,72.84,72.94,142700.0,60.7721,60.8053,60.4567,60.5397,142700.0
2005-04-26 10:20:00,72.94,73.41,72.94,73.08,175200.0,60.5397,60.9298,60.5397,60.6559,175200.0
2005-04-26 10:30:00,73.12,73.18,72.81,72.94,79200.0,60.6891,60.7389,60.4318,60.5397,79200.0
2005-04-26 10:40:00,73.02,73.05,72.47,72.93,81000.0,60.6061,60.631,60.1496,60.5314,81000.0
2005-04-26 10:50:00,72.85,73.28,72.82,72.96,140500.0,60.465,60.8219,60.4401,60.5563,140500.0
2005-04-26 11:00:00,72.95,73.22,72.88,73.02,45800.0,60.548,60.7721,60.4899,60.6061,45800.0
2005-04-26 11:10:00,73.01,73.01,72.8,72.8,28700.0,60.5978,60.5978,60.4235,60.4235,28700.0
2005-04-26 11:20:00,72.81,73.0,72.68,72.69,56000.0,60.4318,60.5895,60.3239,60.3322,56000.0
2005-04-26 11:30:00,72.75,72.85,72.5,72.64,49300.0,60.382,60.465,60.1745,60.2907,49300.0
2005-04-26 11:40:00,72.63,72.83,72.5,72.68,46400.0,60.2824,60.4484,60.1745,60.3239,46400.0
2005-04-26 11:50:00,72.69,72.69,72.48,72.51,27700.0,60.3322,60.3322,60.1579,60.1828,27700.0
2005-04-26 12:00:00,72.48,72.75,72.48,72.7,17500.0,60.1579,60.382,60.1579,60.3405,17500.0
2005-04-26 12:10:00,72.69,72.7,72.48,72.69,18400.0,60.3322,60.3405,60.1579,60.3322,18400.0
2005-04-26 12:20:00,72.6,72.82,72.6,72.71,6200.0,60.2575,60.4401,60.2575,60.3488,6200.0
2005-04-26 12:30:00,72.71,72.72,72.69,72.7,19000.0,60.3488,60.3571,60.3322,60.3405,19000.0
2005-04-26 12:40:00,72.69,72.77,72.5,72.63,24800.0,60.3322,60.3986,60.1745,60.2824,24800.0
2005-04-26 12:50:00,72.62,72.62,72.5,72.55,30400.0,60.2741,60.2741,60.1745,60.216,30400.0
2005-04-26 13:00:00,72.55,72.55,72.45,72.47,39100.0,60.216,60.216,60.133,60.1496,39100.0
2005-04-26 13:10:00,72.48,72.65,72.36,72.63,30200.0,60.1579,60.299,60.0583,60.2824,30200.0
2005-04-26 13:20:00,72.65,72.65,72.41,72.41,27000.0,60.299,60.299,60.0998,60.0998,27000.0
2005-04-26 13:30:00,72.4,72.69,72.4,72.62,40400.0,60.0915,60.3322,60.0915,60.2741,40400.0
2005-04-26 13:40:00,72.63,72.75,72.51,72.68,16600.0,60.2824,60.382,60.1828,60.3239,16600.0
2005-04-26 13:50:00,72.7,72.72,72.57,72.7,29200.0,60.3405,60.3571,60.2326,60.3405,29200.0
2005-04-26 14:00:00,72.71,72.77,72.41,72.41,33800.0,60.3488,60.3986,60.0998,60.0998,33800.0
2005-04-26 14:10:00,72.49,72.51,72.16,72.17,37200.0,60.1662,60.1828,59.8923,59.9006,37200.0
2005-04-26 14:20:00,72.17,72.31,72.15,72.21,24800.0,59.9006,60.0168,59.884,59.9338,24800.0
2005-04-26 14:30:00,72.2,72.44,72.15,72.34,28100.0,59.9255,60.1247,59.884,60.0417,28100.0
2005-04-26 14:40:00,72.32,72.42,72.21,72.23,39800.0,60.0251,60.1081,59.9338,59.9504,39800.0
2005-04-26 14:50:00,72.21,72.32,72.03,72.07,60000.0,59.9338,60.0251,59.7844,59.8176,60000.0
2005-04-26 15:00:00,72.06,72.3,72.02,72.19,47800.0,59.8093,60.0085,59.7761,59.9172,47800.0
2005-04-26 15:10:00,72.24,72.31,72.01,72.11,32100.0,59.9587,60.0168,59.7678,59.8508,32100.0
2005-04-26 15:20:00,72.13,72.29,72.08,72.17,20500.0,59.8674,60.0002,59.8259,59.9006,20500.0
2005-04-26 15:30:00,72.16,72.17,71.96,72.05,48800.0,59.8923,59.9006,59.7263,59.801,48800.0
2005-04-26 15:40:00,72.08,72.09,71.76,72.0,101600.0,59.8259,59.8342,59.5603,59.7595,101600.0
2005-04-26 15:50:00,72.0,72.04,71.87,72.0,79800.0,59.7595,59.7927,59.6516,59.7595,79800.0
2005-04-27 09:30:00,71.85,71.97,71.48,71.83,39700.0,59.635,59.7346,59.3279,59.6184,39700.0
2005-04-27 09:40:00,71.75,71.89,71.31,71.59,59300.0,59.552,59.6682,59.1868,59.4192,59300.0
2005-04-27 09:50:00,71.6,71.8,71.3,71.36,56000.0,59.4275,59.5935,59.1785,59.2283,56000.0
2005-04-27 10:00:00,71.36,71.36,70.8,70.8,30700.0,59.2283,59.2283,58.7635,58.7635,30700.0
2005-04-27 10:10:00,70.81,70.91,70.67,70.91,49700.0,58.7718,58.8548,58.6556,58.8548,49700.0
2005-04-27 10:20:00,70.92,71.53,70.92,71.42,46300.0,58.8631,59.3694,58.8631,59.2781,46300.0
2005-04-27 10:30:00,71.44,71.99,71.25,71.65,58200.0,59.2947,59.7512,59.137,59.469,58200.0
2005-04-27 10:40:00,71.65,71.66,71.5,71.5,31300.0,59.469,59.4773,59.3445,59.3445,31300.0
2005-04-27 10:50:00,71.52,71.78,71.5,71.74,32300.0,59.3611,59.5769,59.3445,59.5437,32300.0
2005-04-27 11:00:00,71.75,71.75,71.27,71.35,41900.0,59.552,59.552,59.1536,59.22,41900.0
2005-04-27 11:10:00,71.35,71.35,71.13,71.31,22800.0,59.22,59.22,59.0374,59.1868,22800.0
2005-04-27 11:20:00,71.31,71.35,71.23,71.28,99500.0,59.1868,59.22,59.1204,59.1619,99500.0
2005-04-27 11:30:00,71.27,71.41,71.0,71.04,84800.0,59.1536,59.2698,58.9295,58.9627,84800.0
2005-04-27 11:40:00,71.04,71.04,70.87,70.93,29600.0,58.9627,58.9627,58.8216,58.8714,29600.0
2005-04-27 11:50:00,70.92,71.1,70.84,70.94,55700.0,58.8631,59.0125,58.7967,58.8797,55700.0
2005-04-27 12:00:00,70.94,71.42,70.93,71.41,90400.0,58.8797,59.2781,58.8714,59.2698,90400.0
2005-04-27 12:10:00,71.41,71.64,71.25,71.51,83100.0,59.2698,59.4607,59.137,59.3528,83100.0
2005-04-27 12:20:00,71.5,71.65,71.42,71.42,85800.0,59.3445,59.469,59.2781,59.2781,85800.0
2005-04-27 12:30:00,71.39,71.48,71.33,71.38,73500.0,59.2532,59.3279,59.2034,59.2449,73500.0
2005-04-27 12:40:00,71.38,71.47,71.35,71.4,19400.0,59.2449,59.3196,59.22,59.2615,19400.0
2005-04-27 12:50:00,71.4,71.44,71.31,71.33,13700.0,59.2615,59.2947,59.1868,59.2034,13700.0
2005-04-27 13:00:00,71.33,71.5,71.31,71.5,20400.0,59.2034,59.3445,59.1868,59.3445,20400.0
2005-04-27 13:10:00,71.55,71.7,71.47,71.55,69500.0,59.386,59.5105,59.3196,59.386,69500.0
2005-04-27 13:20:00,71.55,71.57,71.41,71.48,28200.0,59.386,59.4026,59.2698,59.3279,28200.0
2005-04-27 13:30:00,71.49,71.55,71.43,71.45,17000.0,59.3362,59.386,59.2864,59.303,17000.0
2005-04-27 13:40:00,71.45,71.51,71.31,71.5,21100.0,59.303,59.3528,59.1868,59.3445,21100.0
2005-04-27 13:50:00,71.51,71.7,71.46,71.57,27500.0,59.3528,59.5105,59.3113,59.4026,27500.0
2005-04-27 14:00:00,71.57,71.7,71.4,71.4,30600.0,59.4026,59.5105,59.2615,59.2615,30600.0
2005-04-27 14:10:00,71.44,71.49,71.35,71.4,21700.0,59.2947,59.3362,59.22,59.2615,21700.0
2005-04-27 14:20:00,71.4,71.45,71.31,71.32,10400.0,59.2615,59.303,59.1868,59.1951,10400.0
2005-04-27 14:30:00,71.36,71.46,71.35,71.44,10800.0,59.2283,59.3113,59.22,59.2947,10800.0
2005-04-27 14:40:00,71.38,71.38,70.96,71.02,26900.0,59.2449,59.2449,58.8963,58.9461,26900.0
2005-04-27 14:50:00,70.99,71.28,70.95,71.13,43200.0,58.9212,59.1619,58.888,59.0374,43200.0
2005-04-27 15:00:00,71.18,71.4,71.11,71.15,72700.0,59.0789,59.2615,59.0208,59.054,72700.0
2005-04-27 15:10:00,71.16,71.27,71.08,71.14,33700.0,59.0623,59.1536,58.9959,59.0457,33700.0
2005-04-27 15:20:00,71.15,71.22,71.09,71.1,40500.0,59.054,59.1121,59.0042,59.0125,40500.0
2005-04-27 15:30:00,71.1,71.13,70.92,71.04,86000.0,59.0125,59.0374,58.8631,58.9627,86000.0
2005-04-27 15:40:00,71.04,71.3,71.0,71.3,55700.0,58.9627,59.1785,58.9295,59.1785,55700.0
2005-04-27 15:50:00,71.3,71.5,71.18,71.21,68000.0,59.1785,59.3445,59.0789,59.1038,68000.0
2005-04-28 09:30:00,72.6,73.2,72.2,73.02,167600.0,60.2575,60.7555,59.9255,60.6061,167600.0
2005-04-28 09:40:00,73.01,73.09,72.36,72.37,213700.0,60.5978,60.6642,60.0583,60.0666,213700.0
2005-04-28 09:50:00,72.37,72.5,71.6,71.67,194800.0,60.0666,60.1745,59.4275,59.4856,194800.0
2005-04-28 10:00:00,71.63,71.9,71.22,71.26,223100.0,59.4524,59.6765,59.1121,59.1453,223100.0
2005-04-28 10:10:00,71.25,71.7,71.25,71.43,264500.0,59.137,59.5105,59.137,59.2864,264500.0
2005-04-28 10:20:00,71.44,71.59,71.34,71.39,122100.0,59.2947,59.4192,59.2117,59.2532,122100.0
2005-04-28 10:30:00,71.38,71.41,70.82,70.85,129300.0,59.2449,59.2698,58.7801,58.805,129300.0
2005-04-28 10:40:00,70.85,71.05,70.82,71.0,116300.0,58.805,58.971,58.7801,58.9295,116300.0
2005-04-28 10:50:00,71.01,71.26,70.95,70.98,62700.0,58.9378,59.1453,58.888,58.9129,62700.0
2005-04-28 11:00:00,70.97,71.2,70.84,70.91,63400.0,58.9046,59.0955,58.7967,58.8548,63400.0
2005-04-28 11:10:00,70.91,70.94,70.53,70.7,79500.0,58.8548,58.8797,58.5394,58.6805,79500.0
2005-04-28 11:20:00,70.71,70.75,70.1,70.1,127600.0,58.6888,58.722,58.1825,58.1825,127600.0
2005-04-28 11:30:00,70.11,70.5,69.9,70.07,102100.0,58.1908,58.5145,58.0165,58.1576,102100.0
2005-04-28 11:40:00,70.13,70.15,69.95,70.0,112900.0,58.2074,58.224,58.058,58.0995,112900.0
2005-04-28 11:50:00,70.0,70.4,69.99,70.2,184700.0,58.0995,58.4315,58.0912,58.2655,184700.0
2005-04-28 12:00:00,70.18,70.19,69.19,69.19,87700.0,58.2489,58.2572,57.4272,57.4272,87700.0
2005-04-28 12:10:00,69.2,69.28,69.0,69.1,164200.0,57.4355,57.5019,57.2695,57.3525,164200.0
2005-04-28 12:20:00,69.15,69.75,69.15,69.59,79100.0,57.394,57.892,57.394,57.7592,79100.0
2005-04-28 12:30:00,69.6,69.63,69.39,69.56,77900.0,57.7675,57.7924,57.5932,57.7343,77900.0
2005-04-28 12:40:00,69.56,69.64,69.4,69.45,52800.0,57.7343,57.8007,57.6015,57.643,52800.0
2005-04-28 12:50:00,69.44,69.45,69.27,69.42,51100.0,57.6347,57.643,57.4936,57.6181,51100.0
2005-04-28 13:00:00,69.43,69.45,69.2,69.23,34700.0,57.6264,57.643,57.4355,57.4604,34700.0
2005-04-28 13:10:00,69.23,69.34,69.2,69.24,28200.0,57.4604,57.5517,57.4355,57.4687,28200.0
2005-04-28 13:20:00,69.24,69.51,69.24,69.36,45100.0,57.4687,57.6928,57.4687,57.5683,45100.0
2005-04-28 13:30:00,69.32,69.35,69.07,69.16,54200.0,57.5351,57.56,57.3276,57.4023,54200.0
2005-04-28 13:40:00,69.21,69.4,69.2,69.25,38700.0,57.4438,57.6015,57.4355,57.477,38700.0
2005-04-28 13:50:00,69.25,69.45,69.2,69.25,59200.0,57.477,57.643,57.4355,57.477,59200.0
2005-04-28 14:00:00,69.26,69.57,69.0,69.03,77200.0,57.4853,57.7426,57.2695,57.2944,77200.0
2005-04-28 14:10:00,69.03,69.6,68.97,69.31,61500.0,57.2944,57.7675,57.2446,57.5268,61500.0
2005-04-28 14:20:00,69.38,69.41,68.8,68.87,85200.0,57.5849,57.6098,57.1035,57.1616,85200.0
2005-04-28 14:30:00,68.93,69.04,68.85,69.03,68000.0,57.2114,57.3027,57.145,57.2944,68000.0
2005-04-28 14:40:00,69.03,69.17,68.95,69.12,64100.0,57.2944,57.4106,57.228,57.3691,64100.0
2005-04-28 14:50:00,69.12,69.4,68.9,69.3,92500.0,57.3691,57.6015,57.1865,57.5185,92500.0
2005-04-28 15:00:00,69.3,69.3,68.97,69.11,81500.0,57.5185,57.5185,57.2446,57.3608,81500.0
2005-04-28 15:10:00,69.12,69.34,69.05,69.25,88800.0,57.3691,57.5517,57.311,57.477,88800.0
2005-04-28 15:20:00,69.24,69.66,69.2,69.51,85300.0,57.4687,57.8173,57.4355,57.6928,85300.0
2005-04-28 15:30:00,69.51,69.51,69.14,69.35,84400.0,57.6928,57.6928,57.3857,57.56,84400.0
2005-04-28 15:40:00,69.35,69.35,69.04,69.19,130700.0,57.56,57.56,57.3027,57.4272,130700.0
2005-04-28 15:50:00,69.19,69.34,69.04,69.22,124800.0,57.4272,57.5517,57.3027,57.4521,124800.0
2005-04-29 09:30:00,69.95,70.9,69.95,70.79,87400.0,58.058,58.8465,58.058,58.7552,87400.0
2005-04-29 09:40:00,70.79,70.85,70.0,70.49,126700.0,58.7552,58.805,58.0995,58.5062,126700.0
2005-04-29 09:50:00,70.48,70.55,70.24,70.24,76800.0,58.4979,58.556,58.2987,58.2987,76800.0
2005-04-29 10:00:00,70.17,70.37,70.03,70.17,78800.0,58.2406,58.4066,58.1244,58.2406,78800.0
2005-04-29 10:10:00,70.18,70.18,69.6,69.97,166500.0,58.2489,58.2489,57.7675,58.0746,166500.0
2005-04-29 10:20:00,69.97,69.97,69.3,69.36,104500.0,58.0746,58.0746,57.5185,57.5683,104500.0
2005-04-29 10:30:00,69.33,69.9,69.31,69.75,101900.0,57.5434,58.0165,57.5268,57.892,101900.0
2005-04-29 10:40:00,69.76,69.9,69.52,69.61,70600.0,57.9003,58.0165,57.7011,57.7758,70600.0
2005-04-29 10:50:00,69.56,70.1,69.42,70.09,85200.0,57.7343,58.1825,57.6181,58.1742,85200.0
2005-04-29 11:00:00,70.1,70.38,70.0,70.34,66100.0,58.1825,58.4149,58.0995,58.3817,66100.0
2005-04-29 11:10:00,70.34,70.46,70.16,70.3,61300.0,58.3817,58.4813,58.2323,58.3485,61300.0
2005-04-29 11:20:00,70.29,70.3,69.97,70.17,49700.0,58.3402,58.3485,58.0746,58.2406,49700.0
2005-04-29 11:30:00,70.18,70.41,70.04,70.41,59800.0,58.2489,58.4398,58.1327,58.4398,59800.0
2005-04-29 11:40:00,70.41,70.49,70.0,70.42,25900.0,58.4398,58.5062,58.0995,58.4481,25900.0
2005-04-29 11:50:00,70.49,70.59,70.43,70.55,34000.0,58.5062,58.5892,58.4564,58.556,34000.0
2005-04-29 12:00:00,70.5,70.55,70.27,70.29,50500.0,58.5145,58.556,58.3236,58.3402,50500.0
2005-04-29 12:10:00,70.3,70.52,70.28,70.33,30200.0,58.3485,58.5311,58.3319,58.3734,30200.0
2005-04-29 12:20:00,70.33,70.33,70.08,70.1,19600.0,58.3734,58.3734,58.1659,58.1825,19600.0
2005-04-29 12:30:00,70.12,70.2,70.05,70.2,30000.0,58.1991,58.2655,58.141,58.2655,30000.0
2005-04-29 12:40:00,70.26,70.31,70.13,70.14,28900.0,58.3153,58.3568,58.2074,58.2157,28900.0
2005-04-29 12:50:00,70.16,70.27,70.04,70.24,19300.0,58.2323,58.3236,58.1327,58.2987,19300.0
2005-04-29 13:00:00,70.23,70.56,70.23,70.56,33300.0,58.2904,58.5643,58.2904,58.5643,33300.0
2005-04-29 13:10:00,70.57,70.95,70.57,70.9,63800.0,58.5726,58.888,58.5726,58.8465,63800.0
2005-04-29 13:20:00,70.9,71.17,70.81,70.85,57200.0,58.8465,59.0706,58.7718,58.805,57200.0
2005-04-29 13:30:00,70.86,70.95,70.8,70.87,54700.0,58.8133,58.888,58.7635,58.8216,54700.0
2005-04-29 13:40:00,70.87,70.91,70.67,70.8,64800.0,58.8216,58.8548,58.6556,58.7635,64800.0
2005-04-29 13:50:00,70.84,70.9,70.73,70.74,44800.0,58.7967,58.8465,58.7054,58.7137,44800.0
2005-04-29 14:00:00,70.75,70.88,70.75,70.77,40500.0,58.722,58.8299,58.722,58.7386,40500.0
2005-04-29 14:10:00,70.78,70.91,70.74,70.81,35400.0,58.7469,58.8548,58.7137,58.7718,35400.0
2005-04-29 14:20:00,70.82,70.89,70.72,70.88,75300.0,58.7801,58.8382,58.6971,58.8299,75300.0
2005-04-29 14:30:00,70.85,71.07,70.83,70.9,52900.0,58.805,58.9876,58.7884,58.8465,52900.0
2005-04-29 14:40:00,70.91,71.07,70.78,71.07,81700.0,58.8548,58.9876,58.7469,58.9876,81700.0
2005-04-29 14:50:00,71.07,71.16,70.95,70.95,46600.0,58.9876,59.0623,58.888,58.888,46600.0
2005-04-29 15:00:00,71.0,71.06,70.8,71.0,47400.0,58.9295,58.9793,58.7635,58.9295,47400.0
2005-04-29 15:10:00,71.0,71.1,70.97,71.05,27800.0,58.9295,59.0125,58.9046,58.971,27800.0
2005-04-29 15:20:00,71.04,71.16,70.96,71.11,30100.0,58.9627,59.0623,58.8963,59.0208,30100.0
2005-04-29 15:30:00,71.11,71.34,70.95,70.95,86000.0,59.0208,59.2117,58.888,58.888,86000.0
2005-04-29 15:40:00,70.95,71.5,70.95,71.5,108400.0,58.888,59.3445,58.888,59.3445,108400.0
2005-04-29 15:50:00,71.5,71.56,71.35,71.44,82700.0,59.3445,59.3943,59.22,59.2947,82700.0
2005-05-02 09:30:00,72.35,72.35,72.0,72.18,86600.0,60.05,60.05,59.7595,59.9089,86600.0
2005-05-02 09:40:00,72.15,72.3,71.89,72.19,63000.0,59.884,60.0085,59.6682,59.9172,63000.0
2005-05-02 09:50:00,72.2,72.45,71.94,72.45,51700.0,59.9255,60.133,59.7097,60.133,51700.0
2005-05-02 10:00:00,72.45,72.69,72.24,72.33,62700.0,60.133,60.3322,59.9587,60.0334,62700.0
2005-05-02 10:10:00,72.35,72.37,71.95,72.04,84900.0,60.05,60.0666,59.718,59.7927,84900.0
2005-05-02 10:20:00,72.06,72.18,71.9,71.93,60900.0,59.8093,59.9089,59.6765,59.7014,60900.0
2005-05-02 10:30:00,71.89,71.99,71.71,71.72,53000.0,59.6682,59.7512,59.5188,59.5271,53000.0
2005-05-02 10:40:00,71.72,71.94,71.7,71.94,51800.0,59.5271,59.7097,59.5105,59.7097,51800.0
2005-05-02 10:50:00,71.93,72.18,71.93,72.0,33800.0,59.7014,59.9089,59.7014,59.7595,33800.0
2005-05-02 11:00:00,72.03,72.03,71.8,71.87,53900.0,59.7844,59.7844,59.5935,59.6516,53900.0
2005-05-02 11:10:00,71.87,71.99,71.58,71.65,26100.0,59.6516,59.7512,59.4109,59.469,26100.0
2005-05-02 11:20:00,71.66,71.9,71.64,71.65,43300.0,59.4773,59.6765,59.4607,59.469,43300.0
2005-05-02 11:30:00,71.63,71.84,71.62,71.74,25300.0,59.4524,59.6267,59.4441,59.5437,25300.0
2005-05-02 11:40:00,71.71,71.74,71.42,71.57,37800.0,59.5188,59.5437,59.2781,59.4026,37800.0
2005-05-02 11:50:00,71.56,71.56,71.29,71.38,27500.0,59.3943,59.3943,59.1702,59.2449,27500.0
2005-05-02 12:00:00,71.38,71.45,71.27,71.37,36400.0,59.2449,59.303,59.1536,59.2366,36400.0
2005-05-02 12:10:00,71.39,71.58,71.31,71.58,27200.0,59.2532,59.4109,59.1868,59.4109,27200.0
2005-05-02 12:20:00,71.59,71.71,71.48,71.59,19100.0,59.4192,59.5188,59.3279,59.4192,19100.0
2005-05-02 12:30:00,71.54,71.54,71.36,71.5,15000.0,59.3777,59.3777,59.2283,59.3445,15000.0
2005-05-02 12:40:00,71.5,71.54,71.37,71.48,14000.0,59.3445,59.3777,59.2366,59.3279,14000.0
2005-05-02 12:50:00,71.48,71.55,71.44,71.44,9300.0,59.3279,59.386,59.2947,59.2947,9300.0
2005-05-02 13:00:00,71.42,71.42,71.25,71.37,30000.0,59.2781,59.2781,59.137,59.2366,30000.0
2005-05-02 13:10:00,71.4,71.45,71.22,71.32,19800.0,59.2615,59.303,59.1121,59.1951,19800.0
2005-05-02 13:20:00,71.29,71.37,71.16,71.37,15600.0,59.1702,59.2366,59.0623,59.2366,15600.0
2005-05-02 13:30:00,71.36,71.37,70.97,71.02,27900.0,59.2283,59.2366,58.9046,58.9461,27900.0
2005-05-02 13:40:00,71.02,71.15,70.75,71.09,34900.0,58.9461,59.054,58.722,59.0042,34900.0
2005-05-02 13:50:00,71.09,71.3,71.08,71.24,22000.0,59.0042,59.1785,58.9959,59.1287,22000.0
2005-05-02 14:00:00,71.24,71.24,70.85,71.08,29900.0,59.1287,59.1287,58.805,58.9959,29900.0
2005-05-02 14:10:00,71.08,71.27,70.97,71.17,39700.0,58.9959,59.1536,58.9046,59.0706,39700.0
2005-05-02 14:20:00,71.18,71.23,71.01,71.12,24400.0,59.0789,59.1204,58.9378,59.0291,24400.0
2005-05-02 14:30:00,71.1,71.39,71.03,71.31,21900.0,59.0125,59.2532,58.9544,59.1868,21900.0
2005-05-02 14:40:00,71.3,71.39,71.2,71.34,31900.0,59.1785,59.2532,59.0955,59.2117,31900.0
2005-05-02 14:50:00,71.29,71.38,71.17,71.35,18700.0,59.1702,59.2449,59.0706,59.22,18700.0
2005-05-02 15:00:00,71.35,71.45,71.17,71.42,17200.0,59.22,59.303,59.0706,59.2781,17200.0
2005-05-02 15:10:00,71.46,71.53,71.36,71.49,15900.0,59.3113,59.3694,59.2283,59.3362,15900.0
2005-05-02 15:20:00,71.48,71.67,71.46,71.57,26800.0,59.3279,59.4856,59.3113,59.4026,26800.0
2005-05-02 15:30:00,71.6,71.95,71.57,71.82,63100.0,59.4275,59.718,59.4026,59.6101,63100.0
2005-05-02 15:40:00,71.81,71.92,71.78,71.85,46800.0,59.6018,59.6931,59.5769,59.635,46800.0
2005-05-02 15:50:00,71.84,71.92,71.77,71.92,53100.0,59.6267,59.6931,59.5686,59.6931,53100.0
2005-05-03 09:30:00,72.15,72.49,72.0,72.01,73400.0,59.884,60.1662,59.7595,59.7678,73400.0
2005-05-03 09:40:00,72.01,72.3,71.95,72.14,69500.0,59.7678,60.0085,59.718,59.8757,69500.0
2005-05-03 09:50:00,72.15,72.4,72.1,72.31,49600.0,59.884,60.0915,59.8425,60.0168,49600.0
2005-05-03 10:00:00,72.29,72.44,72.17,72.21,58700.0,60.0002,60.1247,59.9006,59.9338,58700.0
2005-05-03 10:10:00,72.16,72.27,72.03,72.13,37000.0,59.8923,59.9836,59.7844,59.8674,37000.0
2005-05-03 10:20:00,72.13,72.17,71.87,72.08,48100.0,59.8674,59.9006,59.6516,59.8259,48100.0
2005-05-03 10:30:00,72.1,72.21,72.01,72.07,52000.0,59.8425,59.9338,59.7678,59.8176,52000.0
2005-05-03 10:40:00,72.08,72.39,72.05,72.32,27800.0,59.8259,60.0832,59.801,60.0251,27800.0
2005-05-03 10:50:00,72.32,72.38,72.26,72.36,30600.0,60.0251,60.0749,59.9753,60.0583,30600.0
2005-05-03 11:00:00,72.37,72.38,72.3,72.31,17900.0,60.0666,60.0749,60.0085,60.0168,17900.0
2005-05-03 11:10:00,72.29,72.4,72.24,72.39,30300.0,60.0002,60.0915,59.9587,60.0832,30300.0
2005-05-03 11:20:00,72.39,72.49,72.37,72.44,73500.0,60.0832,60.1662,60.0666,60.1247,73500.0
2005-05-03 11:30:00,72.45,72.48,72.41,72.48,29800.0,60.133,60.1579,60.0998,60.1579,29800.0
2005-05-03 11:40:00,72.47,72.49,72.45,72.49,20100.0,60.1496,60.1662,60.133,60.1662,20100.0
2005-05-03 11:50:00,72.49,72.49,72.38,72.38,8400.0,60.1662,60.1662,60.0749,60.0749,8400.0
2005-05-03 12:00:00,72.39,72.39,72.28,72.29,10800.0,60.0832,60.0832,59.9919,60.0002,10800.0
2005-05-03 12:10:00,72.29,72.45,72.29,72.45,13900.0,60.0002,60.133,60.0002,60.133,13900.0
2005-05-03 12:20:00,72.45,72.53,72.42,72.49,13000.0,60.133,60.1994,60.1081,60.1662,13000.0
2005-05-03 12:30:00,72.47,72.47,72.23,72.25,11600.0,60.1496,60.1496,59.9504,59.967,11600.0
2005-05-03 12:40:00,72.24,72.29,72.17,72.18,19300.0,59.9587,60.0002,59.9006,59.9089,19300.0
2005-05-03 12:50:00,72.17,72.3,72.17,72.27,13000.0,59.9006,60.0085,59.9006,59.9836,13000.0
2005-05-03 13:00:00,72.26,72.28,72.23,72.24,16100.0,59.9753,59.9919,59.9504,59.9587,16100.0
2005-05-03 13:10:00,72.24,72.29,72.15,72.19,52300.0,59.9587,60.0002,59.884,59.9172,52300.0
2005-05-03 13:20:00,72.15,72.26,72.15,72.16,39400.0,59.884,59.9753,59.884,59.8923,39400.0
2005-05-03 13:30:00,72.16,72.25,72.15,72.17,45700.0,59.8923,59.967,59.884,59.9006,45700.0
2005-05-03 13:40:00,72.16,72.29,72.15,72.26,24000.0,59.8923,60.0002,59.884,59.9753,24000.0
2005-05-03 13:50:00,72.26,72.32,72.19,72.25,77400.0,59.9753,60.0251,59.9172,59.967,77400.0
2005-05-03 14:00:00,72.25,72.28,72.2,72.26,53900.0,59.967,59.9919,59.9255,59.9753,53900.0
2005-05-03 14:10:00,72.22,72.3,71.71,71.84,64100.0,59.9421,60.0085,59.5188,59.6267,64100.0
2005-05-03 14:20:00,71.9,71.9,71.55,71.66,177000.0,59.6765,59.6765,59.386,59.4773,177000.0
2005-05-03 14:30:00,71.6,72.4,71.6,72.4,70200.0,59.4275,60.0915,59.4275,60.0915,70200.0
2005-05-03 14:40:00,72.3,72.42,72.0,72.09,80600.0,60.0085,60.1081,59.7595,59.8342,80600.0
2005-05-03 14:50:00,72.09,72.23,71.9,72.05,43200.0,59.8342,59.9504,59.6765,59.801,43200.0
2005-05-03 15:00:00,72.06,72.08,71.55,71.56,51100.0,59.8093,59.8259,59.386,59.3943,51100.0
2005-05-03 15:10:00,71.56,71.64,71.38,71.55,123700.0,59.3943,59.4607,59.2449,59.386,123700.0
2005-05-03 15:20:00,71.5,71.85,71.5,71.85,33500.0,59.3445,59.635,59.3445,59.635,33500.0
2005-05-03 15:30:00,71.87,71.88,71.72,71.72,30300.0,59.6516,59.6599,59.5271,59.5271,30300.0
2005-05-03 15:40:00,71.72,71.76,71.59,71.7,52100.0,59.5271,59.5603,59.4192,59.5105,52100.0
2005-05-03 15:50:00,71.69,71.83,71.63,71.83,123400.0,59.5022,59.6184,59.4524,59.6184,123400.0
2005-05-04 09:30:00,71.88,71.89,71.07,71.31,110700.0,59.6599,59.6682,58.9876,59.1868,110700.0
2005-05-04 09:40:00,71.3,71.34,71.1,71.15,90900.0,59.1785,59.2117,59.0125,59.054,90900.0
2005-05-04 09:50:00,71.15,71.57,71.06,71.38,122300.0,59.054,59.4026,58.9793,59.2449,122300.0
2005-05-04 10:00:00,71.37,71.67,71.26,71.38,69200.0,59.2366,59.4856,59.1453,59.2449,69200.0
2005-05-04 10:10:00,71.38,71.58,71.35,71.52,41400.0,59.2449,59.4109,59.22,59.3611,41400.0
2005-05-04 10:20:00,71.52,72.04,71.52,71.93,59700.0,59.3611,59.7927,59.3611,59.7014,59700.0
2005-05-04 10:30:00,71.96,72.1,71.92,71.94,81700.0,59.7263,59.8425,59.6931,59.7097,81700.0
2005-05-04 10:40:00,71.93,71.93,71.64,71.64,30600.0,59.7014,59.7014,59.4607,59.4607,30600.0
2005-05-04 10:50:00,71.71,71.84,71.65,71.77,21100.0,59.5188,59.6267,59.469,59.5686,21100.0
2005-05-04 11:00:00,71.79,71.94,71.65,71.73,19600.0,59.5852,59.7097,59.469,59.5354,19600.0
2005-05-04 11:10:00,71.7,71.95,71.64,71.95,13800.0,59.5105,59.718,59.4607,59.718,13800.0
2005-05-04 11:20:00,71.95,72.15,71.84,71.95,43800.0,59.718,59.884,59.6267,59.718,43800.0
2005-05-04 11:30:00,71.97,71.98,71.85,71.95,41700.0,59.7346,59.7429,59.635,59.718,41700.0
2005-05-04 11:40:00,71.96,71.98,71.8,71.86,45800.0,59.7263,59.7429,59.5935,59.6433,45800.0
2005-05-04 11:50:00,71.86,71.88,71.67,71.69,17000.0,59.6433,59.6599,59.4856,59.5022,17000.0
2005-05-04 12:00:00,71.7,71.88,71.69,71.8,25200.0,59.5105,59.6599,59.5022,59.5935,25200.0
2005-05-04 12:10:00,71.81,71.81,71.71,71.72,9100.0,59.6018,59.6018,59.5188,59.5271,9100.0
2005-05-04 12:20:00,71.7,71.82,71.7,71.7,11500.0,59.5105,59.6101,59.5105,59.5105,11500.0
2005-05-04 12:30:00,71.69,71.79,71.68,71.79,9800.0,59.5022,59.5852,59.4939,59.5852,9800.0
2005-05-04 12:40:00,71.8,71.82,71.73,71.81,4300.0,59.5935,59.6101,59.5354,59.6018,4300.0
2005-05-04 12:50:00,71.81,71.85,71.71,71.8,11500.0,59.6018,59.635,59.5188,59.5935,11500.0
2005-05-04 13:00:00,71.79,71.85,71.79,71.83,21100.0,59.5852,59.635,59.5852,59.6184,21100.0
2005-05-04 13:10:00,71.82,71.84,71.78,71.79,67200.0,59.6101,59.6267,59.5769,59.5852,67200.0
2005-05-04 13:20:00,71.78,71.81,71.78,71.78,14700.0,59.5769,59.6018,59.5769,59.5769,14700.0
2005-05-04 13:30:00,71.79,71.83,71.77,71.83,31000.0,59.5852,59.6184,59.5686,59.6184,31000.0
2005-05-04 13:40:00,71.89,72.06,71.89,72.01,20500.0,59.6682,59.8093,59.6682,59.7678,20500.0
2005-05-04 13:50:00,72.02,72.39,72.02,72.22,50600.0,59.7761,60.0832,59.7761,59.9421,50600.0
2005-05-04 14:00:00,72.24,72.38,72.22,72.36,87500.0,59.9587,60.0749,59.9421,60.0583,87500.0
2005-05-04 14:10:00,72.29,72.45,72.2,72.3,58300.0,60.0002,60.133,59.9255,60.0085,58300.0
2005-05-04 14:20:00,72.29,72.45,72.17,72.17,51000.0,60.0002,60.133,59.9006,59.9006,51000.0
2005-05-04 14:30:00,72.17,72.34,72.16,72.25,26800.0,59.9006,60.0417,59.8923,59.967,26800.0
2005-05-04 14:40:00,72.24,72.36,72.14,72.17,38000.0,59.9587,60.0583,59.8757,59.9006,38000.0
2005-05-04 14:50:00,72.19,72.35,72.19,72.25,59700.0,59.9172,60.05,59.9172,59.967,59700.0
2005-05-04 15:00:00,72.24,72.28,72.18,72.22,36100.0,59.9587,59.9919,59.9089,59.9421,36100.0
2005-05-04 15:10:00,72.27,72.3,72.22,72.29,43400.0,59.9836,60.0085,59.9421,60.0002,43400.0
2005-05-04 15:20:00,72.29,72.46,72.27,72.42,55100.0,60.0002,60.1413,59.9836,60.1081,55100.0
2005-05-04 15:30:00,72.42,72.47,72.25,72.29,49100.0,60.1081,60.1496,59.967,60.0002,49100.0
2005-05-04 15:40:00,72.25,72.54,72.25,72.42,63600.0,59.967,60.2077,59.967,60.1081,63600.0
2005-05-04 15:50:00,72.42,72.45,72.31,72.41,55500.0,60.1081,60.133,60.0168,60.0998,55500.0
2005-05-05 09:30:00,72.75,73.24,72.7,73.24,50500.0,60.382,60.7887,60.3405,60.7887,50500.0
2005-05-05 09:40:00,73.24,73.4,73.0,73.3,60700.0,60.7887,60.9215,60.5895,60.8385,60700.0
2005-05-05 09:50:00,73.3,73.31,73.03,73.31,27700.0,60.8385,60.8468,60.6144,60.8468,27700.0
2005-05-05 10:00:00,73.32,73.67,73.32,73.67,133200.0,60.8551,61.1456,60.8551,61.1456,133200.0
2005-05-05 10:10:00,73.68,73.7,73.43,73.6,79500.0,61.1539,61.1705,60.9464,61.0875,79500.0
2005-05-05 10:20:00,73.59,73.59,73.37,73.53,48500.0,61.0792,61.0792,60.8966,61.0294,48500.0
2005-05-05 10:30:00,73.53,73.59,73.4,73.5,24400.0,61.0294,61.0792,60.9215,61.0045,24400.0
2005-05-05 10:40:00,73.5,73.62,73.47,73.61,23300.0,61.0045,61.1041,60.9796,61.0958,23300.0
2005-05-05 10:50:00,73.6,73.68,73.53,73.63,45200.0,61.0875,61.1539,61.0294,61.1124,45200.0
2005-05-05 11:00:00,73.62,73.62,73.51,73.53,80300.0,61.1041,61.1041,61.0128,61.0294,80300.0
2005-05-05 11:10:00,73.55,73.64,73.55,73.56,55700.0,61.046,61.1207,61.046,61.0543,55700.0
2005-05-05 11:20:00,73.56,73.57,73.34,73.36,42100.0,61.0543,61.0626,60.8717,60.8883,42100.0
2005-05-05 11:30:00,73.35,73.52,73.3,73.43,20800.0,60.88,61.0211,60.8385,60.9464,20800.0
2005-05-05 11:40:00,73.43,73.56,73.4,73.54,15500.0,60.9464,61.0543,60.9215,61.0377,15500.0
2005-05-05 11:50:00,73.54,73.54,73.45,73.49,10100.0,61.0377,61.0377,60.963,60.9962,10100.0
2005-05-05 12:00:00,73.49,73.56,73.33,73.33,25400.0,60.9962,61.0543,60.8634,60.8634,25400.0
2005-05-05 12:10:00,73.31,73.36,73.23,73.36,13000.0,60.8468,60.8883,60.7804,60.8883,13000.0
2005-05-05 12:20:00,73.36,73.36,73.18,73.19,39500.0,60.8883,60.8883,60.7389,60.7472,39500.0
2005-05-05 12:30:00,73.15,73.19,73.03,73.05,40500.0,60.714,60.7472,60.6144,60.631,40500.0
2005-05-05 12:40:00,73.02,73.03,72.64,72.73,49400.0,60.6061,60.6144,60.2907,60.3654,49400.0
2005-05-05 12:50:00,72.8,72.96,72.5,72.5,21600.0,60.4235,60.5563,60.1745,60.1745,21600.0
2005-05-05 13:00:00,72.49,72.78,72.41,72.74,101200.0,60.1662,60.4069,60.0998,60.3737,101200.0
2005-05-05 13:10:00,72.74,72.74,72.36,72.36,60800.0,60.3737,60.3737,60.0583,60.0583,60800.0
2005-05-05 13:20:00,72.37,72.46,72.14,72.46,81600.0,60.0666,60.1413,59.8757,60.1413,81600.0
2005-05-05 13:30:00,72.46,72.84,72.41,72.81,39400.0,60.1413,60.4567,60.0998,60.4318,39400.0
2005-05-05 13:40:00,72.83,72.83,72.55,72.7,27300.0,60.4484,60.4484,60.216,60.3405,27300.0
2005-05-05 13:50:00,72.7,72.78,72.59,72.61,15400.0,60.3405,60.4069,60.2492,60.2658,15400.0
2005-05-05 14:00:00,72.66,72.72,72.62,72.69,28900.0,60.3073,60.3571,60.2741,60.3322,28900.0
2005-05-05 14:10:00,72.68,72.71,72.55,72.68,25900.0,60.3239,60.3488,60.216,60.3239,25900.0
2005-05-05 14:20:00,72.69,72.71,72.48,72.48,42800.0,60.3322,60.3488,60.1579,60.1579,42800.0
2005-05-05 14:30:00,72.52,72.69,72.45,72.56,33600.0,60.1911,60.3322,60.133,60.2243,33600.0
2005-05-05 14:40:00,72.57,72.64,72.4,72.58,37500.0,60.2326,60.2907,60.0915,60.2409,37500.0
2005-05-05 14:50:00,72.57,72.58,72.4,72.45,44500.0,60.2326,60.2409,60.0915,60.133,44500.0
2005-05-05 15:00:00,72.43,72.48,72.37,72.41,58000.0,60.1164,60.1579,60.0666,60.0998,58000.0
2005-05-05 15:10:00,72.44,72.66,72.4,72.62,48800.0,60.1247,60.3073,60.0915,60.2741,48800.0
2005-05-05 15:20:00,72.66,72.75,72.52,72.67,50900.0,60.3073,60.382,60.1911,60.3156,50900.0
2005-05-05 15:30:00,72.67,72.87,72.66,72.79,39900.0,60.3156,60.4816,60.3073,60.4152,39900.0
2005-05-05 15:40:00,72.79,72.8,72.64,72.65,41600.0,60.4152,60.4235,60.2907,60.299,41600.0
2005-05-05 15:50:00,72.7,72.72,72.62,72.64,45600.0,60.3405,60.3571,60.2741,60.2907,45600.0
2005-05-06 09:30:00,72.65,72.7,72.15,72.16,67700.0,60.299,60.3405,59.884,59.8923,67700.0
2005-05-06 09:40:00,72.16,72.34,72.01,72.06,91200.0,59.8923,60.0417,59.7678,59.8093,91200.0
2005-05-06 09:50:00,72.05,72.14,71.82,72.01,69700.0,59.801,59.8757,59.6101,59.7678,69700.0
2005-05-06 10:00:00,72.01,72.11,71.66,71.68,61400.0,59.7678,59.8508,59.4773,59.4939,61400.0
2005-05-06 10:10:00,71.7,71.8,71.49,71.56,71700.0,59.5105,59.5935,59.3362,59.3943,71700.0
2005-05-06 10:20:00,71.57,72.05,71.55,71.95,46900.0,59.4026,59.801,59.386,59.718,46900.0
2005-05-06 10:30:00,71.96,72.46,71.95,72.46,41600.0,59.7263,60.1413,59.718,60.1413,41600.0
2005-05-06 10:40:00,72.5,72.5,72.11,72.18,37600.0,60.1745,60.1745,59.8508,59.9089,37600.0
2005-05-06 10:50:00,72.18,72.6,72.18,72.56,30300.0,59.9089,60.2575,59.9089,60.2243,30300.0
2005-05-06 11:00:00,72.6,72.97,72.6,72.87,65200.0,60.2575,60.5646,60.2575,60.4816,65200.0
2005-05-06 11:10:00,72.87,72.94,72.75,72.91,28400.0,60.4816,60.5397,60.382,60.5148,28400.0
2005-05-06 11:20:00,72.91,73.0,72.7,72.95,25100.0,60.5148,60.5895,60.3405,60.548,25100.0
2005-05-06 11:30:00,72.88,72.99,72.76,72.99,27300.0,60.4899,60.5812,60.3903,60.5812,27300.0
2005-05-06 11:40:00,72.98,73.17,72.84,72.84,20900.0,60.5729,60.7306,60.4567,60.4567,20900.0
2005-05-06 11:50:00,72.83,72.95,72.7,72.76,28700.0,60.4484,60.548,60.3405,60.3903,28700.0
2005-05-06 12:00:00,72.77,72.77,72.56,72.63,50000.0,60.3986,60.3986,60.2243,60.2824,50000.0
2005-05-06 12:10:00,72.61,72.95,72.6,72.9,27900.0,60.2658,60.548,60.2575,60.5065,27900.0
2005-05-06 12:20:00,72.94,73.16,72.93,73.15,20300.0,60.5397,60.7223,60.5314,60.714,20300.0
2005-05-06 12:30:00,73.15,73.18,72.9,72.93,17900.0,60.714,60.7389,60.5065,60.5314,17900.0
2005-05-06 12:40:00,72.93,72.94,72.78,72.93,18000.0,60.5314,60.5397,60.4069,60.5314,18000.0
2005-05-06 12:50:00,72.94,73.13,72.91,73.1,26200.0,60.5397,60.6974,60.5148,60.6725,26200.0
2005-05-06 13:00:00,73.1,73.2,73.02,73.02,33500.0,60.6725,60.7555,60.6061,60.6061,33500.0
2005-05-06 13:10:00,73.02,73.05,72.92,73.0,22600.0,60.6061,60.631,60.5231,60.5895,22600.0
2005-05-06 13:20:00,72.99,73.3,72.94,73.29,20300.0,60.5812,60.8385,60.5397,60.8302,20300.0
2005-05-06 13:30:00,73.29,73.36,73.03,73.31,25600.0,60.8302,60.8883,60.6144,60.8468,25600.0
2005-05-06 13:40:00,73.31,73.31,73.08,73.22,30900.0,60.8468,60.8468,60.6559,60.7721,30900.0
2005-05-06 13:50:00,73.27,73.27,73.11,73.11,16400.0,60.8136,60.8136,60.6808,60.6808,16400.0
2005-05-06 14:00:00,73.09,73.35,73.04,73.29,35100.0,60.6642,60.88,60.6227,60.8302,35100.0
2005-05-06 14:10:00,73.25,73.5,73.21,73.46,39100.0,60.797,61.0045,60.7638,60.9713,39100.0
2005-05-06 14:20:00,73.45,73.52,73.33,73.52,59700.0,60.963,61.0211,60.8634,61.0211,59700.0
2005-05-06 14:30:00,73.54,73.6,73.47,73.52,38900.0,61.0377,61.0875,60.9796,61.0211,38900.0
2005-05-06 14:40:00,73.54,73.6,73.46,73.49,15900.0,61.0377,61.0875,60.9713,60.9962,15900.0
2005-05-06 14:50:00,73.49,73.5,73.38,73.42,72800.0,60.9962,61.0045,60.9049,60.9381,72800.0
2005-05-06 15:00:00,73.42,73.42,73.18,73.34,71800.0,60.9381,60.9381,60.7389,60.8717,71800.0
2005-05-06 15:10:00,73.34,73.48,73.28,73.46,45600.0,60.8717,60.9879,60.8219,60.9713,45600.0
2005-05-06 15:20:00,73.46,73.48,73.31,73.33,58400.0,60.9713,60.9879,60.8468,60.8634,58400.0
2005-05-06 15:30:00,73.32,73.39,73.29,73.31,52800.0,60.8551,60.9132,60.8302,60.8468,52800.0
2005-05-06 15:40:00,73.32,73.42,73.23,73.37,44400.0,60.8551,60.9381,60.7804,60.8966,44400.0
2005-05-06 15:50:00,73.4,73.54,73.18,73.23,53600.0,60.9215,61.0377,60.7389,60.7804,53600.0
2005-05-09 09:30:00,73.21,73.56,73.15,73.5,54900.0,60.7638,61.0543,60.714,61.0045,54900.0
2005-05-09 09:40:00,73.55,73.6,72.9,72.97,34600.0,61.046,61.0875,60.5065,60.5646,34600.0
2005-05-09 09:50:00,72.96,73.22,72.86,73.01,37500.0,60.5563,60.7721,60.4733,60.5978,37500.0
2005-05-09 10:00:00,73.01,73.33,72.95,73.19,48100.0,60.5978,60.8634,60.548,60.7472,48100.0
2005-05-09 10:10:00,73.2,73.21,72.93,73.05,24200.0,60.7555,60.7638,60.5314,60.631,24200.0
2005-05-09 10:20:00,72.99,73.25,72.98,73.09,18600.0,60.5812,60.797,60.5729,60.6642,18600.0
2005-05-09 10:30:00,73.09,73.39,73.09,73.18,29800.0,60.6642,60.9132,60.6642,60.7389,29800.0
2005-05-09 10:40:00,73.18,73.18,72.9,73.07,15900.0,60.7389,60.7389,60.5065,60.6476,15900.0
2005-05-09 10:50:00,73.07,73.15,73.01,73.01,16100.0,60.6476,60.714,60.5978,60.5978,16100.0
2005-05-09 11:00:00,72.98,73.19,72.91,73.14,21300.0,60.5729,60.7472,60.5148,60.7057,21300.0
2005-05-09 11:10:00,73.14,73.25,73.12,73.23,23600.0,60.7057,60.797,60.6891,60.7804,23600.0
2005-05-09 11:20:00,73.23,73.41,73.18,73.4,20500.0,60.7804,60.9298,60.7389,60.9215,20500.0
2005-05-09 11:30:00,73.4,73.52,73.36,73.51,27000.0,60.9215,61.0211,60.8883,61.0128,27000.0
2005-05-09 11:40:00,73.5,73.5,73.35,73.36,9400.0,61.0045,61.0045,60.88,60.8883,9400.0
2005-05-09 11:50:00,73.35,73.38,73.25,73.27,10100.0,60.88,60.9049,60.797,60.8136,10100.0
2005-05-09 12:00:00,73.23,73.47,73.19,73.42,11500.0,60.7804,60.9796,60.7472,60.9381,11500.0
2005-05-09 12:10:00,73.42,73.49,73.34,73.38,9200.0,60.9381,60.9962,60.8717,60.9049,9200.0
2005-05-09 12:20:00,73.4,73.5,73.39,73.48,10900.0,60.9215,61.0045,60.9132,60.9879,10900.0
2005-05-09 12:30:00,73.48,73.54,73.47,73.54,4600.0,60.9879,61.0377,60.9796,61.0377,4600.0
2005-05-09 12:40:00,73.48,73.5,73.4,73.49,9700.0,60.9879,61.0045,60.9215,60.9962,9700.0
2005-05-09 12:50:00,73.46,73.55,73.45,73.54,15600.0,60.9713,61.046,60.963,61.0377,15600.0
2005-05-09 13:00:00,73.53,73.54,73.49,73.49,6200.0,61.0294,61.0377,60.9962,60.9962,6200.0
2005-05-09 13:10:00,73.49,73.5,73.39,73.39,8700.0,60.9962,61.0045,60.9132,60.9132,8700.0
2005-05-09 13:20:00,73.38,73.59,73.37,73.58,11300.0,60.9049,61.0792,60.8966,61.0709,11300.0
2005-05-09 13:30:00,73.62,73.75,73.58,73.6,12400.0,61.1041,61.212,61.0709,61.0875,12400.0
2005-05-09 13:40:00,73.59,73.72,73.53,73.71,10300.0,61.0792,61.1871,61.0294,61.1788,10300.0
2005-05-09 13:50:00,73.68,73.75,73.66,73.71,11800.0,61.1539,61.212,61.1373,61.1788,11800.0
2005-05-09 14:00:00,73.71,73.71,73.44,73.49,13800.0,61.1788,61.1788,60.9547,60.9962,13800.0
2005-05-09 14:10:00,73.49,73.62,73.44,73.53,13100.0,60.9962,61.1041,60.9547,61.0294,13100.0
2005-05-09 14:20:00,73.53,73.55,73.31,73.46,12100.0,61.0294,61.046,60.8468,60.9713,12100.0
2005-05-09 14:30:00,73.43,73.49,73.32,73.38,11900.0,60.9464,60.9962,60.8551,60.9049,11900.0
2005-05-09 14:40:00,73.41,73.54,73.4,73.5,9000.0,60.9298,61.0377,60.9215,61.0045,9000.0
2005-05-09 14:50:00,73.5,73.59,73.45,73.49,12200.0,61.0045,61.0792,60.963,60.9962,12200.0
2005-05-09 15:00:00,73.49,73.52,73.28,73.31,18700.0,60.9962,61.0211,60.8219,60.8468,18700.0
2005-05-09 15:10:00,73.29,73.42,73.28,73.36,15400.0,60.8302,60.9381,60.8219,60.8883,15400.0
2005-05-09 15:20:00,73.32,73.46,73.32,73.43,29500.0,60.8551,60.9713,60.8551,60.9464,29500.0
2005-05-09 15:30:00,73.46,73.55,73.4,73.46,15400.0,60.9713,61.046,60.9215,60.9713,15400.0
2005-05-09 15:40:00,73.47,73.64,73.47,73.63,24600.0,60.9796,61.1207,60.9796,61.1124,24600.0
2005-05-09 15:50:00,73.6,73.67,73.45,73.67,42800.0,61.0875,61.1456,60.963,61.1456,42800.0
2005-05-10 09:30:00,73.55,73.61,73.23,73.57,34900.0,61.046,61.0958,60.7804,61.0626,34900.0
2005-05-10 09:40:00,73.59,73.75,73.05,73.21,33600.0,61.0792,61.212,60.631,60.7638,33600.0
2005-05-10 09:50:00,73.21,73.3,72.92,72.93,30900.0,60.7638,60.8385,60.5231,60.5314,30900.0
2005-05-10 10:00:00,72.92,73.06,72.64,73.0,38700.0,60.5231,60.6393,60.2907,60.5895,38700.0
2005-05-10 10:10:00,72.99,73.27,72.86,73.0,19300.0,60.5812,60.8136,60.4733,60.5895,19300.0
2005-05-10 10:20:00,72.92,72.97,72.74,72.91,27600.0,60.5231,60.5646,60.3737,60.5148,27600.0
2005-05-10 10:30:00,73.01,73.25,72.95,73.17,23800.0,60.5978,60.797,60.548,60.7306,23800.0
2005-05-10 10:40:00,73.17,73.17,72.85,73.04,11900.0,60.7306,60.7306,60.465,60.6227,11900.0
2005-05-10 10:50:00,73.01,73.05,72.95,73.04,15500.0,60.5978,60.631,60.548,60.6227,15500.0
2005-05-10 11:00:00,73.05,73.28,72.99,73.24,71100.0,60.631,60.8219,60.5812,60.7887,71100.0
2005-05-10 11:10:00,73.19,73.28,73.13,73.27,20400.0,60.7472,60.8219,60.6974,60.8136,20400.0
2005-05-10 11:20:00,73.27,73.36,73.11,73.11,16600.0,60.8136,60.8883,60.6808,60.6808,16600.0
2005-05-10 11:30:00,73.11,73.34,73.11,73.34,23500.0,60.6808,60.8717,60.6808,60.8717,23500.0
2005-05-10 11:40:00,73.34,73.5,73.22,73.23,14300.0,60.8717,61.0045,60.7721,60.7804,14300.0
2005-05-10 11:50:00,73.23,73.23,73.07,73.07,8900.0,60.7804,60.7804,60.6476,60.6476,8900.0
2005-05-10 12:00:00,73.1,73.17,72.89,72.89,11800.0,60.6725,60.7306,60.4982,60.4982,11800.0
2005-05-10 12:10:00,72.87,72.91,72.84,72.88,10700.0,60.4816,60.5148,60.4567,60.4899,10700.0
2005-05-10 12:20:00,72.89,72.96,72.84,72.85,11300.0,60.4982,60.5563,60.4567,60.465,11300.0
2005-05-10 12:30:00,72.84,72.92,72.84,72.85,10200.0,60.4567,60.5231,60.4567,60.465,10200.0
2005-05-10 12:40:00,72.83,73.04,72.83,73.04,16200.0,60.4484,60.6227,60.4484,60.6227,16200.0
2005-05-10 12:50:00,73.04,73.21,73.02,73.11,8500.0,60.6227,60.7638,60.6061,60.6808,8500.0
2005-05-10 13:00:00,73.15,73.19,72.83,72.83,12000.0,60.714,60.7472,60.4484,60.4484,12000.0
2005-05-10 13:10:00,72.81,73.01,72.81,72.92,12900.0,60.4318,60.5978,60.4318,60.5231,12900.0
2005-05-10 13:20:00,72.87,73.13,72.86,73.12,12400.0,60.4816,60.6974,60.4733,60.6891,12400.0
2005-05-10 13:30:00,73.13,73.22,72.98,73.0,47700.0,60.6974,60.7721,60.5729,60.5895,47700.0
2005-05-10 13:40:00,73.01,73.02,72.9,72.9,5300.0,60.5978,60.6061,60.5065,60.5065,5300.0
2005-05-10 13:50:00,72.9,73.02,72.75,72.99,19900.0,60.5065,60.6061,60.382,60.5812,19900.0
2005-05-10 14:00:00,73.0,73.08,72.65,72.65,16700.0,60.5895,60.6559,60.299,60.299,16700.0
2005-05-10 14:10:00,72.66,72.88,72.65,72.7,20900.0,60.3073,60.4899,60.299,60.3405,20900.0
2005-05-10 14:20:00,72.71,72.83,72.68,72.7,15700.0,60.3488,60.4484,60.3239,60.3405,15700.0
2005-05-10 14:30:00,72.7,72.71,72.45,72.45,21900.0,60.3405,60.3488,60.133,60.133,21900.0
2005-05-10 14:40:00,72.45,72.57,72.36,72.48,46200.0,60.133,60.2326,60.0583,60.1579,46200.0
2005-05-10 14:50:00,72.47,72.49,72.38,72.45,50400.0,60.1496,60.1662,60.0749,60.133,50400.0
2005-05-10 15:00:00,72.47,72.47,72.3,72.38,15900.0,60.1496,60.1496,60.0085,60.0749,15900.0
2005-05-10 15:10:00,72.38,72.51,72.38,72.47,26600.0,60.0749,60.1828,60.0749,60.1496,26600.0
2005-05-10 15:20:00,72.43,72.45,72.32,72.42,33200.0,60.1164,60.133,60.0251,60.1081,33200.0
2005-05-10 15:30:00,72.38,72.43,72.24,72.38,58200.0,60.0749,60.1164,59.9587,60.0749,58200.0
2005-05-10 15:40:00,72.39,72.74,72.39,72.64,76600.0,60.0832,60.3737,60.0832,60.2907,76600.0
2005-05-10 15:50:00,72.64,72.64,72.49,72.61,53900.0,60.2907,60.2907,60.1662,60.2658,53900.0
2005-05-11 09:30:00,72.69,73.2,72.69,73.01,63400.0,60.3322,60.7555,60.3322,60.5978,63400.0
2005-05-11 09:40:00,73.01,73.07,72.88,72.93,19400.0,60.5978,60.6476,60.4899,60.5314,19400.0
2005-05-11 09:50:00,72.94,73.0,72.5,72.6,57400.0,60.5397,60.5895,60.1745,60.2575,57400.0
2005-05-11 10:00:00,72.6,72.79,72.48,72.48,46400.0,60.2575,60.4152,60.1579,60.1579,46400.0
2005-05-11 10:10:00,72.48,72.72,72.44,72.6,33700.0,60.1579,60.3571,60.1247,60.2575,33700.0
2005-05-11 10:20:00,72.61,72.87,72.61,72.67,41700.0,60.2658,60.4816,60.2658,60.3156,41700.0
2005-05-11 10:30:00,72.68,72.87,72.63,72.87,32400.0,60.3239,60.4816,60.2824,60.4816,32400.0
2005-05-11 10:40:00,72.84,72.84,72.57,72.57,25200.0,60.4567,60.4567,60.2326,60.2326,25200.0
2005-05-11 10:50:00,72.54,72.54,72.1,72.12,26900.0,60.2077,60.2077,59.8425,59.8591,26900.0
2005-05-11 11:00:00,72.13,72.28,72.11,72.28,26800.0,59.8674,59.9919,59.8508,59.9919,26800.0
2005-05-11 11:10:00,72.27,72.27,71.96,72.04,27400.0,59.9836,59.9836,59.7263,59.7927,27400.0
2005-05-11 11:20:00,72.04,72.17,72.02,72.15,43200.0,59.7927,59.9006,59.7761,59.884,43200.0
2005-05-11 11:30:00,72.16,72.24,72.1,72.18,14800.0,59.8923,59.9587,59.8425,59.9089,14800.0
2005-05-11 11:40:00,72.18,72.41,72.1,72.41,22600.0,59.9089,60.0998,59.8425,60.0998,22600.0
2005-05-11 11:50:00,72.41,72.44,72.24,72.3,16300.0,60.0998,60.1247,59.9587,60.0085,16300.0
2005-05-11 12:00:00,72.26,72.69,72.1,72.36,40900.0,59.9753,60.3322,59.8425,60.0583,40900.0
2005-05-11 12:10:00,72.33,72.72,72.13,72.59,48900.0,60.0334,60.3571,59.8674,60.2492,48900.0
2005-05-11 12:20:00,72.69,72.79,72.55,72.77,24100.0,60.3322,60.4152,60.216,60.3986,24100.0
2005-05-11 12:30:00,72.76,72.76,72.59,72.64,12200.0,60.3903,60.3903,60.2492,60.2907,12200.0
2005-05-11 12:40:00,72.58,72.74,72.46,72.47,10400.0,60.2409,60.3737,60.1413,60.1496,10400.0
2005-05-11 12:50:00,72.47,72.63,72.43,72.63,5300.0,60.1496,60.2824,60.1164,60.2824,5300.0
2005-05-11 13:00:00,72.67,72.87,72.67,72.86,16700.0,60.3156,60.4816,60.3156,60.4733,16700.0
2005-05-11 13:10:00,72.87,73.06,72.87,72.98,29100.0,60.4816,60.6393,60.4816,60.5729,29100.0
2005-05-11 13:20:00,72.97,73.04,72.95,73.02,18400.0,60.5646,60.6227,60.548,60.6061,18400.0
2005-05-11 13:30:00,73.04,73.13,73.04,73.1,21900.0,60.6227,60.6974,60.6227,60.6725,21900.0
2005-05-11 13:40:00,73.09,73.09,72.97,73.08,30600.0,60.6642,60.6642,60.5646,60.6559,30600.0
2005-05-11 13:50:00,73.08,73.08,72.95,72.95,7400.0,60.6559,60.6559,60.548,60.548,7400.0
2005-05-11 14:00:00,72.93,73.37,72.89,73.37,13600.0,60.5314,60.8966,60.4982,60.8966,13600.0
2005-05-11 14:10:00,73.37,73.95,73.36,73.87,60200.0,60.8966,61.378,60.8883,61.3116,60200.0
2005-05-11 14:20:00,73.88,73.9,73.54,73.56,31800.0,61.3199,61.3365,61.0377,61.0543,31800.0
2005-05-11 14:30:00,73.57,73.63,73.5,73.54,16600.0,61.0626,61.1124,61.0045,61.0377,16600.0
2005-05-11 14:40:00,73.54,73.67,73.48,73.67,17100.0,61.0377,61.1456,60.9879,61.1456,17100.0
2005-05-11 14:50:00,73.67,73.79,73.5,73.54,35600.0,61.1456,61.2452,61.0045,61.0377,35600.0
2005-05-11 15:00:00,73.52,73.53,73.23,73.41,38500.0,61.0211,61.0294,60.7804,60.9298,38500.0
2005-05-11 15:10:00,73.41,73.54,73.28,73.5,23200.0,60.9298,61.0377,60.8219,61.0045,23200.0
2005-05-11 15:20:00,73.47,73.56,73.39,73.46,25800.0,60.9796,61.0543,60.9132,60.9713,25800.0
2005-05-11 15:30:00,73.4,73.5,73.32,73.4,33800.0,60.9215,61.0045,60.8551,60.9215,33800.0
2005-05-11 15:40:00,73.35,73.45,73.29,73.35,42300.0,60.88,60.963,60.8302,60.88,42300.0
2005-05-11 15:50:00,73.36,73.47,73.31,73.46,53500.0,60.8883,60.9796,60.8468,60.9713,53500.0
2005-05-12 09:30:00,73.7,73.7,73.18,73.35,30200.0,61.1705,61.1705,60.7389,60.88,30200.0
2005-05-12 09:40:00,73.35,73.35,72.94,72.95,27400.0,60.88,60.88,60.5397,60.548,27400.0
2005-05-12 09:50:00,72.91,73.01,72.6,72.85,33000.0,60.5148,60.5978,60.2575,60.465,33000.0
2005-05-12 10:00:00,72.85,72.95,72.59,72.9,42100.0,60.465,60.548,60.2492,60.5065,42100.0
2005-05-12 10:10:00,72.8,73.06,72.65,72.9,39400.0,60.4235,60.6393,60.299,60.5065,39400.0
2005-05-12 10:20:00,72.87,73.04,72.75,72.99,35900.0,60.4816,60.6227,60.382,60.5812,35900.0
2005-05-12 10:30:00,72.99,73.24,72.86,72.9,32700.0,60.5812,60.7887,60.4733,60.5065,32700.0
2005-05-12 10:40:00,72.9,72.97,72.57,72.62,29100.0,60.5065,60.5646,60.2326,60.2741,29100.0
2005-05-12 10:50:00,72.61,72.83,72.45,72.58,33100.0,60.2658,60.4484,60.133,60.2409,33100.0
2005-05-12 11:00:00,72.58,72.71,72.47,72.47,36400.0,60.2409,60.3488,60.1496,60.1496,36400.0
2005-05-12 11:10:00,72.5,72.72,72.46,72.72,27900.0,60.1745,60.3571,60.1413,60.3571,27900.0
2005-05-12 11:20:00,72.72,73.0,72.72,72.93,25100.0,60.3571,60.5895,60.3571,60.5314,25100.0
2005-05-12 11:30:00,72.89,72.91,72.69,72.74,15900.0,60.4982,60.5148,60.3322,60.3737,15900.0
2005-05-12 11:40:00,72.75,72.75,72.63,72.65,12900.0,60.382,60.382,60.2824,60.299,12900.0
2005-05-12 11:50:00,72.69,72.72,72.55,72.66,20100.0,60.3322,60.3571,60.216,60.3073,20100.0
2005-05-12 12:00:00,72.66,72.71,72.49,72.56,24400.0,60.3073,60.3488,60.1662,60.2243,24400.0
2005-05-12 12:10:00,72.57,72.57,72.31,72.51,34000.0,60.2326,60.2326,60.0168,60.1828,34000.0
2005-05-12 12:20:00,72.5,72.71,72.46,72.57,25000.0,60.1745,60.3488,60.1413,60.2326,25000.0
2005-05-12 12:30:00,72.64,72.65,72.41,72.47,12000.0,60.2907,60.299,60.0998,60.1496,12000.0
2005-05-12 12:40:00,72.47,72.66,72.45,72.63,16300.0,60.1496,60.3073,60.133,60.2824,16300.0
2005-05-12 12:50:00,72.64,72.7,72.61,72.65,16700.0,60.2907,60.3405,60.2658,60.299,16700.0
2005-05-12 13:00:00,72.65,72.75,72.64,72.73,21500.0,60.299,60.382,60.2907,60.3654,21500.0
2005-05-12 13:10:00,72.71,72.8,72.64,72.66,21900.0,60.3488,60.4235,60.2907,60.3073,21900.0
2005-05-12 13:20:00,72.67,72.7,72.45,72.47,18900.0,60.3156,60.3405,60.133,60.1496,18900.0
2005-05-12 13:30:00,72.47,72.47,72.35,72.35,18400.0,60.1496,60.1496,60.05,60.05,18400.0
2005-05-12 13:40:00,72.36,72.36,72.06,72.12,33600.0,60.0583,60.0583,59.8093,59.8591,33600.0
2005-05-12 13:50:00,72.07,72.14,72.02,72.09,21000.0,59.8176,59.8757,59.7761,59.8342,21000.0
2005-05-12 14:00:00,72.09,72.19,72.04,72.05,20300.0,59.8342,59.9172,59.7927,59.801,20300.0
2005-05-12 14:10:00,72.05,72.06,71.77,71.83,54200.0,59.801,59.8093,59.5686,59.6184,54200.0
2005-05-12 14:20:00,71.79,71.83,71.51,71.52,26100.0,59.5852,59.6184,59.3528,59.3611,26100.0
2005-05-12 14:30:00,71.5,71.67,71.5,71.54,28600.0,59.3445,59.4856,59.3445,59.3777,28600.0
2005-05-12 14:40:00,71.57,71.57,71.29,71.4,35900.0,59.4026,59.4026,59.1702,59.2615,35900.0
2005-05-12 14:50:00,71.41,71.47,71.28,71.34,99700.0,59.2698,59.3196,59.1619,59.2117,99700.0
2005-05-12 15:00:00,71.33,71.4,71.21,71.29,50300.0,59.2034,59.2615,59.1038,59.1702,50300.0
2005-05-12 15:10:00,71.29,71.29,70.99,71.0,61800.0,59.1702,59.1702,58.9212,58.9295,61800.0
2005-05-12 15:20:00,71.01,71.3,70.96,71.27,55300.0,58.9378,59.1785,58.8963,59.1536,55300.0
2005-05-12 15:30:00,71.26,71.27,70.94,71.02,82200.0,59.1453,59.1536,58.8797,58.9461,82200.0
2005-05-12 15:40:00,71.02,71.07,70.88,71.0,90300.0,58.9461,58.9876,58.8299,58.9295,90300.0
2005-05-12 15:50:00,71.0,71.02,70.73,70.75,149800.0,58.9295,58.9461,58.7054,58.722,149800.0
2005-05-13 09:30:00,70.76,70.8,70.56,70.66,61500.0,58.7303,58.7635,58.5643,58.6473,61500.0
2005-05-13 09:40:00,70.7,70.77,70.54,70.55,87300.0,58.6805,58.7386,58.5477,58.556,87300.0
2005-05-13 09:50:00,70.55,70.62,70.15,70.28,66500.0,58.556,58.6141,58.224,58.3319,66500.0
2005-05-13 10:00:00,70.31,70.68,70.31,70.46,64900.0,58.3568,58.6639,58.3568,58.4813,64900.0
2005-05-13 10:10:00,70.52,70.66,70.4,70.6,48800.0,58.5311,58.6473,58.4315,58.5975,48800.0
2005-05-13 10:20:00,70.6,70.61,70.37,70.5,49500.0,58.5975,58.6058,58.4066,58.5145,49500.0
2005-05-13 10:30:00,70.51,70.54,70.35,70.45,120300.0,58.5228,58.5477,58.39,58.473,120300.0
2005-05-13 10:40:00,70.45,70.58,70.29,70.36,62400.0,58.473,58.5809,58.3402,58.3983,62400.0
2005-05-13 10:50:00,70.36,70.37,70.18,70.26,72000.0,58.3983,58.4066,58.2489,58.3153,72000.0
2005-05-13 11:00:00,70.26,70.33,70.15,70.15,43100.0,58.3153,58.3734,58.224,58.224,43100.0
2005-05-13 11:10:00,70.15,70.22,70.14,70.14,23600.0,58.224,58.2821,58.2157,58.2157,23600.0
2005-05-13 11:20:00,70.14,70.38,70.13,70.34,37200.0,58.2157,58.4149,58.2074,58.3817,37200.0
2005-05-13 11:30:00,70.34,70.37,70.26,70.35,39100.0,58.3817,58.4066,58.3153,58.39,39100.0
2005-05-13 11:40:00,70.35,70.35,70.2,70.23,20500.0,58.39,58.39,58.2655,58.2904,20500.0
2005-05-13 11:50:00,70.23,70.34,70.13,70.16,33500.0,58.2904,58.3817,58.2074,58.2323,33500.0
2005-05-13 12:00:00,70.15,70.21,70.11,70.16,42000.0,58.224,58.2738,58.1908,58.2323,42000.0
2005-05-13 12:10:00,70.15,70.23,70.1,70.19,15400.0,58.224,58.2904,58.1825,58.2572,15400.0
2005-05-13 12:20:00,70.18,70.26,70.16,70.24,42100.0,58.2489,58.3153,58.2323,58.2987,42100.0
2005-05-13 12:30:00,70.25,70.27,70.17,70.24,44600.0,58.307,58.3236,58.2406,58.2987,44600.0
2005-05-13 12:40:00,70.21,70.21,69.85,69.87,40400.0,58.2738,58.2738,57.975,57.9916,40400.0
2005-05-13 12:50:00,69.86,70.14,69.8,70.0,53000.0,57.9833,58.2157,57.9335,58.0995,53000.0
2005-05-13 13:00:00,70.0,70.15,69.95,70.0,20600.0,58.0995,58.224,58.058,58.0995,20600.0
2005-05-13 13:10:00,70.0,70.04,69.85,69.88,35900.0,58.0995,58.1327,57.975,57.9999,35900.0
2005-05-13 13:20:00,69.87,69.92,69.82,69.83,54800.0,57.9916,58.0331,57.9501,57.9584,54800.0
2005-05-13 13:30:00,69.83,69.95,69.8,69.89,26900.0,57.9584,58.058,57.9335,58.0082,26900.0
2005-05-13 13:40:00,69.9,69.98,69.62,69.66,45100.0,58.0165,58.0829,57.7841,57.8173,45100.0
2005-05-13 13:50:00,69.66,69.69,69.4,69.46,50100.0,57.8173,57.8422,57.6015,57.6513,50100.0
2005-05-13 14:00:00,69.44,69.6,69.43,69.47,19200.0,57.6347,57.7675,57.6264,57.6596,19200.0
2005-05-13 14:10:00,69.48,69.49,69.06,69.11,64400.0,57.6679,57.6762,57.3193,57.3608,64400.0
2005-05-13 14:20:00,69.11,69.14,68.8,68.93,90100.0,57.3608,57.3857,57.1035,57.2114,90100.0
2005-05-13 14:30:00,68.92,68.92,68.57,68.6,128300.0,57.2031,57.2031,56.9126,56.9375,128300.0
2005-05-13 14:40:00,68.59,68.65,68.45,68.5,135400.0,56.9292,56.979,56.813,56.8545,135400.0
2005-05-13 14:50:00,68.51,68.71,68.51,68.67,100300.0,56.8628,57.0288,56.8628,56.9956,100300.0
2005-05-13 15:00:00,68.68,68.75,68.55,68.75,50700.0,57.0039,57.062,56.896,57.062,50700.0
2005-05-13 15:10:00,68.75,69.06,68.67,69.0,91900.0,57.062,57.3193,56.9956,57.2695,91900.0
2005-05-13 15:20:00,69.1,69.35,69.09,69.23,60700.0,57.3525,57.56,57.3442,57.4604,60700.0
2005-05-13 15:30:00,69.24,69.34,69.0,69.2,41500.0,57.4687,57.5517,57.2695,57.4355,41500.0
2005-05-13 15:40:00,69.16,69.33,69.16,69.33,34100.0,57.4023,57.5434,57.4023,57.5434,34100.0
2005-05-13 15:50:00,69.33,69.33,69.03,69.04,86300.0,57.5434,57.5434,57.2944,57.3027,86300.0
2005-05-16 09:30:00,69.2,69.53,69.04,69.36,64900.0,57.4355,57.7094,57.3027,57.5683,64900.0
2005-05-16 09:40:00,69.36,69.58,69.35,69.42,106600.0,57.5683,57.7509,57.56,57.6181,106600.0
2005-05-16 09:50:00,69.44,69.52,69.15,69.37,42100.0,57.6347,57.7011,57.394,57.5766,42100.0
2005-05-16 10:00:00,69.4,69.6,69.35,69.52,30500.0,57.6015,57.7675,57.56,57.7011,30500.0
2005-05-16 10:10:00,69.52,69.59,69.38,69.59,41500.0,57.7011,57.7592,57.5849,57.7592,41500.0
2005-05-16 10:20:00,69.59,69.61,69.46,69.61,29000.0,57.7592,57.7758,57.6513,57.7758,29000.0
2005-05-16 10:30:00,69.61,69.71,69.57,69.65,149300.0,57.7758,57.8588,57.7426,57.809,149300.0
2005-05-16 10:40:00,69.67,69.75,69.56,69.69,40100.0,57.8256,57.892,57.7343,57.8422,40100.0
2005-05-16 10:50:00,69.65,69.89,69.65,69.89,22200.0,57.809,58.0082,57.809,58.0082,22200.0
2005-05-16 11:00:00,69.89,69.91,69.75,69.79,22300.0,58.0082,58.0248,57.892,57.9252,22300.0
2005-05-16 11:10:00,69.79,69.97,69.79,69.91,19200.0,57.9252,58.0746,57.9252,58.0248,19200.0
2005-05-16 11:20:00,69.94,69.95,69.8,69.87,12300.0,58.0497,58.058,57.9335,57.9916,12300.0
2005-05-16 11:30:00,69.87,70.0,69.85,69.95,22800.0,57.9916,58.0995,57.975,58.058,22800.0
2005-05-16 11:40:00,69.95,69.95,69.85,69.94,18700.0,58.058,58.058,57.975,58.0497,18700.0
2005-05-16 11:50:00,69.94,69.97,69.9,69.95,15400.0,58.0497,58.0746,58.0165,58.058,15400.0
2005-05-16 12:00:00,69.94,70.09,69.93,70.04,60400.0,58.0497,58.1742,58.0414,58.1327,60400.0
2005-05-16 12:10:00,70.04,70.13,70.0,70.08,34600.0,58.1327,58.2074,58.0995,58.1659,34600.0
2005-05-16 12:20:00,70.08,70.38,70.08,70.12,36400.0,58.1659,58.4149,58.1659,58.1991,36400.0
2005-05-16 12:30:00,70.16,70.17,69.96,70.11,25100.0,58.2323,58.2406,58.0663,58.1908,25100.0
2005-05-16 12:40:00,70.13,70.31,70.04,70.31,26100.0,58.2074,58.3568,58.1327,58.3568,26100.0
2005-05-16 12:50:00,70.32,70.33,70.05,70.33,27800.0,58.3651,58.3734,58.141,58.3734,27800.0
2005-05-16 13:00:00,70.28,70.28,70.1,70.18,19800.0,58.3319,58.3319,58.1825,58.2489,19800.0
2005-05-16 13:10:00,70.18,70.18,70.08,70.1,10800.0,58.2489,58.2489,58.1659,58.1825,10800.0
2005-05-16 13:20:00,70.09,70.35,70.05,70.32,24300.0,58.1742,58.39,58.141,58.3651,24300.0
2005-05-16 13:30:00,70.3,70.33,70.19,70.3,25000.0,58.3485,58.3734,58.2572,58.3485,25000.0
2005-05-16 13:40:00,70.31,70.54,70.29,70.52,35300.0,58.3568,58.5477,58.3402,58.5311,35300.0
2005-05-16 13:50:00,70.52,70.67,70.51,70.65,28700.0,58.5311,58.6556,58.5228,58.639,28700.0
2005-05-16 14:00:00,70.69,70.75,70.48,70.58,47000.0,58.6722,58.722,58.4979,58.5809,47000.0
2005-05-16 14:10:00,70.59,70.72,70.57,70.72,36500.0,58.5892,58.6971,58.5726,58.6971,36500.0
2005-05-16 14:20:00,70.77,70.82,70.66,70.78,35800.0,58.7386,58.7801,58.6473,58.7469,35800.0
2005-05-16 14:30:00,70.84,70.84,70.63,70.67,17800.0,58.7967,58.7967,58.6224,58.6556,17800.0
2005-05-16 14:40:00,70.67,70.8,70.6,70.8,18100.0,58.6556,58.7635,58.5975,58.7635,18100.0
2005-05-16 14:50:00,70.8,70.87,70.75,70.8,24500.0,58.7635,58.8216,58.722,58.7635,24500.0
2005-05-16 15:00:00,70.78,70.91,70.73,70.91,36000.0,58.7469,58.8548,58.7054,58.8548,36000.0
2005-05-16 15:10:00,70.91,71.01,70.86,70.86,26800.0,58.8548,58.9378,58.8133,58.8133,26800.0
2005-05-16 15:20:00,70.86,71.19,70.85,71.07,36500.0,58.8133,59.0872,58.805,58.9876,36500.0
2005-05-16 15:30:00,71.06,71.07,70.99,71.05,32800.0,58.9793,58.9876,58.9212,58.971,32800.0
2005-05-16 15:40:00,71.04,71.16,71.01,71.15,53500.0,58.9627,59.0623,58.9378,59.054,53500.0
2005-05-16 15:50:00,71.12,71.18,71.06,71.12,89400.0,59.0291,59.0789,58.9793,59.0291,89400.0
2005-05-17 09:30:00,70.9,70.91,70.21,70.41,56200.0,58.8465,58.8548,58.2738,58.4398,56200.0
2005-05-17 09:40:00,70.41,70.8,70.27,70.45,89400.0,58.4398,58.7635,58.3236,58.473,89400.0
2005-05-17 09:50:00,70.49,70.8,70.49,70.55,55800.0,58.5062,58.7635,58.5062,58.556,55800.0
2005-05-17 10:00:00,70.52,70.75,70.4,70.41,38500.0,58.5311,58.722,58.4315,58.4398,38500.0
2005-05-17 10:10:00,70.43,70.72,70.42,70.72,36800.0,58.4564,58.6971,58.4481,58.6971,36800.0
2005-05-17 10:20:00,70.72,70.72,70.55,70.63,27400.0,58.6971,58.6971,58.556,58.6224,27400.0
2005-05-17 10:30:00,70.62,70.67,70.35,70.38,45400.0,58.6141,58.6556,58.39,58.4149,45400.0
2005-05-17 10:40:00,70.42,70.48,70.31,70.31,24100.0,58.4481,58.4979,58.3568,58.3568,24100.0
2005-05-17 10:50:00,70.3,70.3,70.03,70.23,40600.0,58.3485,58.3485,58.1244,58.2904,40600.0
2005-05-17 11:00:00,70.24,70.52,70.24,70.4,36400.0,58.2987,58.5311,58.2987,58.4315,36400.0
2005-05-17 11:10:00,70.4,70.55,70.4,70.4,50600.0,58.4315,58.556,58.4315,58.4315,50600.0
2005-05-17 11:20:00,70.38,70.68,70.36,70.57,34900.0,58.4149,58.6639,58.3983,58.5726,34900.0
2005-05-17 11:30:00,70.59,70.84,70.59,70.63,79200.0,58.5892,58.7967,58.5892,58.6224,79200.0
2005-05-17 11:40:00,70.64,70.65,70.23,70.39,36100.0,58.6307,58.639,58.2904,58.4232,36100.0
2005-05-17 11:50:00,70.4,70.67,70.29,70.67,17100.0,58.4315,58.6556,58.3402,58.6556,17100.0
2005-05-17 12:00:00,70.62,70.66,70.51,70.57,14200.0,58.6141,58.6473,58.5228,58.5726,14200.0
2005-05-17 12:10:00,70.56,70.68,70.56,70.68,8100.0,58.5643,58.6639,58.5643,58.6639,8100.0
2005-05-17 12:20:00,70.68,70.73,70.61,70.64,17300.0,58.6639,58.7054,58.6058,58.6307,17300.0
2005-05-17 12:30:00,70.64,70.72,70.55,70.63,17800.0,58.6307,58.6971,58.556,58.6224,17800.0
2005-05-17 12:40:00,70.64,70.77,70.54,70.75,12300.0,58.6307,58.7386,58.5477,58.722,12300.0
2005-05-17 12:50:00,70.75,70.77,70.69,70.72,4800.0,58.722,58.7386,58.6722,58.6971,4800.0
2005-05-17 13:00:00,70.7,70.73,70.63,70.72,11600.0,58.6805,58.7054,58.6224,58.6971,11600.0
2005-05-17 13:10:00,70.71,70.76,70.71,70.76,11700.0,58.6888,58.7303,58.6888,58.7303,11700.0
2005-05-17 13:20:00,70.77,70.82,70.73,70.73,15900.0,58.7386,58.7801,58.7054,58.7054,15900.0
2005-05-17 13:30:00,70.72,70.81,70.67,70.77,25200.0,58.6971,58.7718,58.6556,58.7386,25200.0
2005-05-17 13:40:00,70.72,70.82,70.72,70.74,8100.0,58.6971,58.7801,58.6971,58.7137,8100.0
2005-05-17 13:50:00,70.7,70.91,70.65,70.91,8500.0,58.6805,58.8548,58.639,58.8548,8500.0
2005-05-17 14:00:00,70.91,70.96,70.75,70.94,16300.0,58.8548,58.8963,58.722,58.8797,16300.0
2005-05-17 14:10:00,70.94,71.14,70.94,71.07,33000.0,58.8797,59.0457,58.8797,58.9876,33000.0
2005-05-17 14:20:00,71.07,71.11,70.96,71.05,42900.0,58.9876,59.0208,58.8963,58.971,42900.0
2005-05-17 14:30:00,71.07,71.39,71.07,71.36,42400.0,58.9876,59.2532,58.9876,59.2283,42400.0
2005-05-17 14:40:00,71.35,71.44,71.26,71.34,40400.0,59.22,59.2947,59.1453,59.2117,40400.0
2005-05-17 14:50:00,71.34,71.44,71.32,71.38,29300.0,59.2117,59.2947,59.1951,59.2449,29300.0
2005-05-17 15:00:00,71.38,71.45,71.34,71.36,13800.0,59.2449,59.303,59.2117,59.2283,13800.0
2005-05-17 15:10:00,71.36,71.52,71.32,71.52,20700.0,59.2283,59.3611,59.1951,59.3611,20700.0
2005-05-17 15:20:00,71.52,71.58,71.41,71.5,41900.0,59.3611,59.4109,59.2698,59.3445,41900.0
2005-05-17 15:30:00,71.5,71.54,71.39,71.54,43900.0,59.3445,59.3777,59.2532,59.3777,43900.0
2005-05-17 15:40:00,71.55,71.59,71.46,71.54,38000.0,59.386,59.4192,59.3113,59.3777,38000.0
2005-05-17 15:50:00,71.5,71.55,71.4,71.44,43500.0,59.3445,59.386,59.2615,59.2947,43500.0
2005-05-18 09:30:00,72.05,72.9,71.94,72.68,105200.0,59.801,60.5065,59.7097,60.3239,105200.0
2005-05-18 09:40:00,72.68,73.24,72.6,72.96,156300.0,60.3239,60.7887,60.2575,60.5563,156300.0
2005-05-18 09:50:00,72.95,73.1,72.8,73.02,78600.0,60.548,60.6725,60.4235,60.6061,78600.0
2005-05-18 10:00:00,73.02,73.52,72.9,73.5,251300.0,60.6061,61.0211,60.5065,61.0045,251300.0
2005-05-18 10:10:00,73.52,74.5,73.5,74.46,145900.0,61.0211,61.8345,61.0045,61.8013,145900.0
2005-05-18 10:20:00,74.4,74.44,73.86,73.92,154700.0,61.7515,61.7847,61.3033,61.3531,154700.0
2005-05-18 10:30:00,73.93,74.2,73.92,74.0,127600.0,61.3614,61.5855,61.3531,61.4195,127600.0
2005-05-18 10:40:00,74.0,74.0,73.82,73.91,100300.0,61.4195,61.4195,61.2701,61.3448,100300.0
2005-05-18 10:50:00,73.91,74.1,73.85,74.04,122400.0,61.3448,61.5025,61.295,61.4527,122400.0
2005-05-18 11:00:00,74.02,74.13,73.95,74.08,53200.0,61.4361,61.5274,61.378,61.4859,53200.0
2005-05-18 11:10:00,74.08,74.11,73.67,73.75,65200.0,61.4859,61.5108,61.1456,61.212,65200.0
2005-05-18 11:20:00,73.83,73.9,73.67,73.74,24100.0,61.2784,61.3365,61.1456,61.2037,24100.0
2005-05-18 11:30:00,73.72,73.75,73.58,73.75,23800.0,61.1871,61.212,61.0709,61.212,23800.0
2005-05-18 11:40:00,73.72,73.82,73.66,73.77,12700.0,61.1871,61.2701,61.1373,61.2286,12700.0
2005-05-18 11:50:00,73.77,73.9,73.77,73.9,26700.0,61.2286,61.3365,61.2286,61.3365,26700.0
2005-05-18 12:00:00,73.9,74.14,73.83,74.14,44700.0,61.3365,61.5357,61.2784,61.5357,44700.0
2005-05-18 12:10:00,74.1,74.17,74.09,74.17,47100.0,61.5025,61.5606,61.4942,61.5606,47100.0
2005-05-18 12:20:00,74.17,74.25,73.96,74.05,28800.0,61.5606,61.627,61.3863,61.461,28800.0
2005-05-18 12:30:00,74.05,74.38,74.0,74.18,31100.0,61.461,61.7349,61.4195,61.5689,31100.0
2005-05-18 12:40:00,74.18,74.2,73.85,73.94,34600.0,61.5689,61.5855,61.295,61.3697,34600.0
2005-05-18 12:50:00,73.95,74.32,73.95,74.2,64800.0,61.378,61.6851,61.378,61.5855,64800.0
2005-05-18 13:00:00,74.2,74.26,74.13,74.16,53300.0,61.5855,61.6353,61.5274,61.5523,53300.0
2005-05-18 13:10:00,74.16,74.26,74.11,74.18,32900.0,61.5523,61.6353,61.5108,61.5689,32900.0
2005-05-18 13:20:00,74.18,74.38,74.15,74.37,22900.0,61.5689,61.7349,61.544,61.7266,22900.0
2005-05-18 13:30:00,74.38,74.42,74.33,74.42,21600.0,61.7349,61.7681,61.6934,61.7681,21600.0
2005-05-18 13:40:00,74.44,74.45,74.26,74.35,24600.0,61.7847,61.793,61.6353,61.71,24600.0
2005-05-18 13:50:00,74.37,74.4,74.26,74.26,17700.0,61.7266,61.7515,61.6353,61.6353,17700.0
2005-05-18 14:00:00,74.25,74.38,74.25,74.33,24100.0,61.627,61.7349,61.627,61.6934,24100.0
2005-05-18 14:10:00,74.35,74.43,74.27,74.31,37600.0,61.71,61.7764,61.6436,61.6768,37600.0
2005-05-18 14:20:00,74.32,74.41,74.26,74.26,27500.0,61.6851,61.7598,61.6353,61.6353,27500.0
2005-05-18 14:30:00,74.3,74.3,74.16,74.26,26300.0,61.6685,61.6685,61.5523,61.6353,26300.0
2005-05-18 14:40:00,74.25,74.42,74.25,74.33,51700.0,61.627,61.7681,61.627,61.6934,51700.0
2005-05-18 14:50:00,74.33,74.44,74.29,74.32,35700.0,61.6934,61.7847,61.6602,61.6851,35700.0
2005-05-18 15:00:00,74.29,74.49,74.21,74.49,34000.0,61.6602,61.8262,61.5938,61.8262,34000.0
2005-05-18 15:10:00,74.49,74.65,74.45,74.57,104100.0,61.8262,61.959,61.793,61.8926,104100.0
2005-05-18 15:20:00,74.57,74.65,74.42,74.47,52200.0,61.8926,61.959,61.7681,61.8096,52200.0
2005-05-18 15:30:00,74.5,74.51,74.25,74.37,78300.0,61.8345,61.8428,61.627,61.7266,78300.0
2005-05-18 15:40:00,74.39,74.53,74.3,74.32,73200.0,61.7432,61.8594,61.6685,61.6851,73200.0
2005-05-18 15:50:00,74.32,74.42,74.3,74.32,89200.0,61.6851,61.7681,61.6685,61.6851,89200.0
2005-05-19 09:30:00,74.4,74.4,73.9,74.18,101100.0,61.7515,61.7515,61.3365,61.5689,101100.0
2005-05-19 09:40:00,74.23,74.23,73.91,74.0,89800.0,61.6104,61.6104,61.3448,61.4195,89800.0
2005-05-19 09:50:00,74.0,74.75,73.95,74.75,90700.0,61.4195,62.042,61.378,62.042,90700.0
2005-05-19 10:00:00,74.75,74.99,74.36,74.99,138700.0,62.042,62.2412,61.7183,62.2412,138700.0
2005-05-19 10:10:00,74.99,75.2,74.79,74.98,84700.0,62.2412,62.4155,62.0752,62.2329,84700.0
2005-05-19 10:20:00,74.97,75.0,74.46,74.49,153300.0,62.2246,62.2495,61.8013,61.8262,153300.0
2005-05-19 10:30:00,74.46,74.51,74.22,74.33,126700.0,61.8013,61.8428,61.6021,61.6934,126700.0
2005-05-19 10:40:00,74.33,74.61,74.25,74.34,53700.0,61.6934,61.9258,61.627,61.7017,53700.0
2005-05-19 10:50:00,74.34,74.74,74.26,74.74,23200.0,61.7017,62.0337,61.6353,62.0337,23200.0
2005-05-19 11:00:00,74.72,74.8,74.37,74.54,35300.0,62.0171,62.0835,61.7266,61.8677,35300.0
2005-05-19 11:10:00,74.59,74.93,74.59,74.69,22700.0,61.9092,62.1914,61.9092,61.9922,22700.0
2005-05-19 11:20:00,74.71,74.71,74.5,74.51,24900.0,62.0088,62.0088,61.8345,61.8428,24900.0
2005-05-19 11:30:00,74.51,74.53,74.32,74.51,32700.0,61.8428,61.8594,61.6851,61.8428,32700.0
2005-05-19 11:40:00,74.5,74.67,74.5,74.59,16300.0,61.8345,61.9756,61.8345,61.9092,16300.0
2005-05-19 11:50:00,74.56,74.77,74.56,74.76,12800.0,61.8843,62.0586,61.8843,62.0503,12800.0
2005-05-19 12:00:00,74.76,74.76,74.54,74.59,19200.0,62.0503,62.0503,61.8677,61.9092,19200.0
2005-05-19 12:10:00,74.59,74.86,74.59,74.81,15600.0,61.9092,62.1333,61.9092,62.0918,15600.0
2005-05-19 12:20:00,74.82,74.9,74.7,74.75,12900.0,62.1001,62.1665,62.0005,62.042,12900.0
2005-05-19 12:30:00,74.77,74.82,74.71,74.79,28100.0,62.0586,62.1001,62.0088,62.0752,28100.0
2005-05-19 12:40:00,74.8,74.9,74.76,74.8,53100.0,62.0835,62.1665,62.0503,62.0835,53100.0
2005-05-19 12:50:00,74.78,75.1,74.78,75.1,37800.0,62.0669,62.3325,62.0669,62.3325,37800.0
2005-05-19 13:00:00,75.11,75.21,75.07,75.18,24600.0,62.3408,62.4238,62.3076,62.3989,24600.0
2005-05-19 13:10:00,75.19,75.23,75.1,75.11,28300.0,62.4072,62.4404,62.3325,62.3408,28300.0
2005-05-19 13:20:00,75.11,75.11,74.99,74.99,15400.0,62.3408,62.3408,62.2412,62.2412,15400.0
2005-05-19 13:30:00,74.99,74.99,74.83,74.94,32800.0,62.2412,62.2412,62.1084,62.1997,32800.0
2005-05-19 13:40:00,74.95,75.07,74.87,74.91,17000.0,62.208,62.3076,62.1416,62.1748,17000.0
2005-05-19 13:50:00,74.91,75.12,74.87,74.87,18800.0,62.1748,62.3491,62.1416,62.1416,18800.0
2005-05-19 14:00:00,74.89,74.91,74.6,74.75,36700.0,62.1582,62.1748,61.9175,62.042,36700.0
2005-05-19 14:10:00,74.75,74.76,74.6,74.7,23500.0,62.042,62.0503,61.9175,62.0005,23500.0
2005-05-19 14:20:00,74.7,74.77,74.66,74.71,36100.0,62.0005,62.0586,61.9673,62.0088,36100.0
2005-05-19 14:30:00,74.68,74.71,74.56,74.56,21000.0,61.9839,62.0088,61.8843,61.8843,21000.0
2005-05-19 14:40:00,74.56,74.56,74.4,74.45,31100.0,61.8843,61.8843,61.7515,61.793,31100.0
2005-05-19 14:50:00,74.5,74.53,74.4,74.45,58500.0,61.8345,61.8594,61.7515,61.793,58500.0
2005-05-19 15:00:00,74.46,74.57,74.4,74.55,46100.0,61.8013,61.8926,61.7515,61.876,46100.0
2005-05-19 15:10:00,74.54,74.54,74.42,74.54,64300.0,61.8677,61.8677,61.7681,61.8677,64300.0
2005-05-19 15:20:00,74.55,74.56,74.45,74.5,30900.0,61.876,61.8843,61.793,61.8345,30900.0
2005-05-19 15:30:00,74.5,74.54,74.35,74.38,64800.0,61.8345,61.8677,61.71,61.7349,64800.0
2005-05-19 15:40:00,74.4,74.44,74.34,74.36,51800.0,61.7515,61.7847,61.7017,61.7183,51800.0
2005-05-19 15:50:00,74.37,74.42,74.29,74.31,59900.0,61.7266,61.7681,61.6602,61.6768,59900.0
2005-05-20 09:30:00,74.44,74.44,73.94,74.04,74500.0,61.7847,61.7847,61.3697,61.4527,74500.0
2005-05-20 09:40:00,74.09,74.1,73.69,73.92,51100.0,61.4942,61.5025,61.1622,61.3531,51100.0
2005-05-20 09:50:00,73.85,73.94,73.7,73.82,18300.0,61.295,61.3697,61.1705,61.2701,18300.0
2005-05-20 10:00:00,73.84,74.0,73.77,73.8,33600.0,61.2867,61.4195,61.2286,61.2535,33600.0
2005-05-20 10:10:00,73.8,73.93,73.77,73.9,28300.0,61.2535,61.3614,61.2286,61.3365,28300.0
2005-05-20 10:20:00,73.89,73.89,73.74,73.82,15800.0,61.3282,61.3282,61.2037,61.2701,15800.0
2005-05-20 10:30:00,73.88,73.88,73.7,73.74,30300.0,61.3199,61.3199,61.1705,61.2037,30300.0
2005-05-20 10:40:00,73.74,73.75,73.61,73.66,25800.0,61.2037,61.212,61.0958,61.1373,25800.0
2005-05-20 10:50:00,73.66,73.71,73.54,73.55,30900.0,61.1373,61.1788,61.0377,61.046,30900.0
2005-05-20 11:00:00,73.55,73.61,73.48,73.5,40300.0,61.046,61.0958,60.9879,61.0045,40300.0
2005-05-20 11:10:00,73.51,73.61,73.51,73.58,18200.0,61.0128,61.0958,61.0128,61.0709,18200.0
2005-05-20 11:20:00,73.56,73.59,73.51,73.53,16900.0,61.0543,61.0792,61.0128,61.0294,16900.0
2005-05-20 11:30:00,73.54,73.55,73.44,73.5,29300.0,61.0377,61.046,60.9547,61.0045,29300.0
2005-05-20 11:40:00,73.51,73.65,73.5,73.64,16500.0,61.0128,61.129,61.0045,61.1207,16500.0
2005-05-20 11:50:00,73.64,73.67,73.55,73.57,21500.0,61.1207,61.1456,61.046,61.0626,21500.0
2005-05-20 12:00:00,73.57,73.6,73.49,73.5,55200.0,61.0626,61.0875,60.9962,61.0045,55200.0
2005-05-20 12:10:00,73.5,73.54,73.45,73.49,18900.0,61.0045,61.0377,60.963,60.9962,18900.0
2005-05-20 12:20:00,73.5,73.61,73.49,73.6,29400.0,61.0045,61.0958,60.9962,61.0875,29400.0
2005-05-20 12:30:00,73.59,73.64,73.5,73.58,22400.0,61.0792,61.1207,61.0045,61.0709,22400.0
2005-05-20 12:40:00,73.58,73.6,73.52,73.53,29300.0,61.0709,61.0875,61.0211,61.0294,29300.0
2005-05-20 12:50:00,73.52,73.6,73.51,73.57,14400.0,61.0211,61.0875,61.0128,61.0626,14400.0
2005-05-20 13:00:00,73.57,73.6,73.51,73.51,36100.0,61.0626,61.0875,61.0128,61.0128,36100.0
2005-05-20 13:10:00,73.51,73.53,73.45,73.47,39700.0,61.0128,61.0294,60.963,60.9796,39700.0
2005-05-20 13:20:00,73.47,73.47,72.89,73.1,127000.0,60.9796,60.9796,60.4982,60.6725,127000.0
2005-05-20 13:30:00,73.1,73.31,73.04,73.18,70200.0,60.6725,60.8468,60.6227,60.7389,70200.0
2005-05-20 13:40:00,73.19,73.42,73.15,73.38,30400.0,60.7472,60.9381,60.714,60.9049,30400.0
2005-05-20 13:50:00,73.38,73.42,73.24,73.32,23000.0,60.9049,60.9381,60.7887,60.8551,23000.0
2005-05-20 14:00:00,73.33,73.37,73.25,73.28,18500.0,60.8634,60.8966,60.797,60.8219,18500.0
2005-05-20 14:10:00,73.29,73.38,73.16,73.16,22200.0,60.8302,60.9049,60.7223,60.7223,22200.0
2005-05-20 14:20:00,73.18,73.32,73.18,73.25,21300.0,60.7389,60.8551,60.7389,60.797,21300.0
2005-05-20 14:30:00,73.24,73.35,73.22,73.35,24700.0,60.7887,60.88,60.7721,60.88,24700.0
2005-05-20 14:40:00,73.29,73.38,73.26,73.29,29800.0,60.8302,60.9049,60.8053,60.8302,29800.0
2005-05-20 14:50:00,73.3,73.38,73.27,73.34,24700.0,60.8385,60.9049,60.8136,60.8717,24700.0
2005-05-20 15:00:00,73.34,73.48,73.27,73.44,22600.0,60.8717,60.9879,60.8136,60.9547,22600.0
2005-05-20 15:10:00,73.39,73.5,73.38,73.49,71200.0,60.9132,61.0045,60.9049,60.9962,71200.0
2005-05-20 15:20:00,73.5,73.61,73.49,73.56,59800.0,61.0045,61.0958,60.9962,61.0543,59800.0
2005-05-20 15:30:00,73.56,73.59,73.5,73.52,57800.0,61.0543,61.0792,61.0045,61.0211,57800.0
2005-05-20 15:40:00,73.53,73.6,73.46,73.5,51900.0,61.0294,61.0875,60.9713,61.0045,51900.0
2005-05-20 15:50:00,73.5,73.56,73.47,73.49,98500.0,61.0045,61.0543,60.9796,60.9962,98500.0
2005-05-23 09:30:00,74.0,74.68,74.0,74.1,102300.0,61.4195,61.9839,61.4195,61.5025,102300.0
2005-05-23 09:40:00,74.05,74.11,73.9,74.01,63700.0,61.461,61.5108,61.3365,61.4278,63700.0
2005-05-23 09:50:00,74.01,74.41,74.0,74.29,48200.0,61.4278,61.7598,61.4195,61.6602,48200.0
2005-05-23 10:00:00,74.4,74.55,74.3,74.48,60300.0,61.7515,61.876,61.6685,61.8179,60300.0
2005-05-23 10:10:00,74.5,74.62,74.44,74.48,41200.0,61.8345,61.9341,61.7847,61.8179,41200.0
2005-05-23 10:20:00,74.48,74.54,74.47,74.5,27300.0,61.8179,61.8677,61.8096,61.8345,27300.0
2005-05-23 10:30:00,74.5,74.6,74.45,74.52,44500.0,61.8345,61.9175,61.793,61.8511,44500.0
2005-05-23 10:40:00,74.52,74.81,74.46,74.5,24700.0,61.8511,62.0918,61.8013,61.8345,24700.0
2005-05-23 10:50:00,74.5,74.53,74.26,74.43,28500.0,61.8345,61.8594,61.6353,61.7764,28500.0
2005-05-23 11:00:00,74.42,74.42,74.3,74.32,15800.0,61.7681,61.7681,61.6685,61.6851,15800.0
2005-05-23 11:10:00,74.32,74.45,74.32,74.41,11400.0,61.6851,61.793,61.6851,61.7598,11400.0
2005-05-23 11:20:00,74.41,74.54,74.4,74.41,13800.0,61.7598,61.8677,61.7515,61.7598,13800.0
2005-05-23 11:30:00,74.42,74.67,74.42,74.56,49800.0,61.7681,61.9756,61.7681,61.8843,49800.0
2005-05-23 11:40:00,74.56,74.75,74.55,74.74,23400.0,61.8843,62.042,61.876,62.0337,23400.0
2005-05-23 11:50:00,74.73,74.97,74.7,74.82,46800.0,62.0254,62.2246,62.0005,62.1001,46800.0
2005-05-23 12:00:00,74.85,75.08,74.81,75.06,28600.0,62.125,62.3159,62.0918,62.2993,28600.0
2005-05-23 12:10:00,75.05,75.05,74.87,74.96,14900.0,62.291,62.291,62.1416,62.2163,14900.0
2005-05-23 12:20:00,74.97,75.03,74.92,75.0,12500.0,62.2246,62.2744,62.1831,62.2495,12500.0
2005-05-23 12:30:00,75.01,75.07,74.93,74.99,29400.0,62.2578,62.3076,62.1914,62.2412,29400.0
2005-05-23 12:40:00,74.95,74.95,74.85,74.88,17400.0,62.208,62.208,62.125,62.1499,17400.0
2005-05-23 12:50:00,74.88,74.88,74.62,74.78,24800.0,62.1499,62.1499,61.9341,62.0669,24800.0
2005-05-23 13:00:00,74.76,74.81,74.66,74.76,20700.0,62.0503,62.0918,61.9673,62.0503,20700.0
2005-05-23 13:10:00,74.73,74.86,74.72,74.75,18300.0,62.0254,62.1333,62.0171,62.042,18300.0
2005-05-23 13:20:00,74.75,74.99,74.72,74.79,26300.0,62.042,62.2412,62.0171,62.0752,26300.0
2005-05-23 13:30:00,74.78,74.94,74.75,74.81,20600.0,62.0669,62.1997,62.042,62.0918,20600.0
2005-05-23 13:40:00,74.76,74.85,74.66,74.66,11700.0,62.0503,62.125,61.9673,61.9673,11700.0
2005-05-23 13:50:00,74.67,74.75,74.62,74.68,12700.0,61.9756,62.042,61.9341,61.9839,12700.0
2005-05-23 14:00:00,74.74,74.98,74.68,74.94,20100.0,62.0337,62.2329,61.9839,62.1997,20100.0
2005-05-23 14:10:00,74.95,75.0,74.86,74.99,35300.0,62.208,62.2495,62.1333,62.2412,35300.0
2005-05-23 14:20:00,75.0,75.0,74.78,74.87,23500.0,62.2495,62.2495,62.0669,62.1416,23500.0
2005-05-23 14:30:00,74.84,74.94,74.76,74.87,41500.0,62.1167,62.1997,62.0503,62.1416,41500.0
2005-05-23 14:40:00,74.85,74.93,74.79,74.83,55400.0,62.125,62.1914,62.0752,62.1084,55400.0
2005-05-23 14:50:00,74.82,74.87,74.7,74.78,30500.0,62.1001,62.1416,62.0005,62.0669,30500.0
2005-05-23 15:00:00,74.79,74.85,74.75,74.75,51700.0,62.0752,62.125,62.042,62.042,51700.0
2005-05-23 15:10:00,74.75,74.78,74.62,74.71,44300.0,62.042,62.0669,61.9341,62.0088,44300.0
2005-05-23 15:20:00,74.71,74.76,74.63,74.63,18800.0,62.0088,62.0503,61.9424,61.9424,18800.0
2005-05-23 15:30:00,74.63,74.71,74.57,74.58,53800.0,61.9424,62.0088,61.8926,61.9009,53800.0
2005-05-23 15:40:00,74.62,74.62,74.29,74.29,137500.0,61.9341,61.9341,61.6602,61.6602,137500.0
2005-05-23 15:50:00,74.29,74.3,74.13,74.16,145200.0,61.6602,61.6685,61.5274,61.5523,145200.0
2005-05-24 09:30:00,74.28,74.28,73.68,73.97,45200.0,61.6519,61.6519,61.1539,61.3946,45200.0
2005-05-24 09:40:00,73.99,74.04,73.78,73.82,63500.0,61.4112,61.4527,61.2369,61.2701,63500.0
2005-05-24 09:50:00,73.81,74.05,73.68,73.78,65600.0,61.2618,61.461,61.1539,61.2369,65600.0
2005-05-24 10:00:00,73.86,74.41,73.33,73.33,217100.0,61.3033,61.7598,60.8634,60.8634,217100.0
2005-05-24 10:10:00,73.35,73.7,73.35,73.5,82500.0,60.88,61.1705,60.88,61.0045,82500.0
2005-05-24 10:20:00,73.49,73.6,73.25,73.54,37800.0,60.9962,61.0875,60.797,61.0377,37800.0
2005-05-24 10:30:00,73.54,73.68,73.52,73.54,36400.0,61.0377,61.1539,61.0211,61.0377,36400.0
2005-05-24 10:40:00,73.53,73.62,73.45,73.52,47100.0,61.0294,61.1041,60.963,61.0211,47100.0
2005-05-24 10:50:00,73.52,73.61,73.52,73.61,11700.0,61.0211,61.0958,61.0211,61.0958,11700.0
2005-05-24 11:00:00,73.58,73.64,73.44,73.63,22200.0,61.0709,61.1207,60.9547,61.1124,22200.0
2005-05-24 11:10:00,73.62,73.96,73.6,73.81,37200.0,61.1041,61.3863,61.0875,61.2618,37200.0
2005-05-24 11:20:00,73.81,74.11,73.81,74.03,54800.0,61.2618,61.5108,61.2618,61.4444,54800.0
2005-05-24 11:30:00,74.02,74.2,73.97,74.07,63900.0,61.4361,61.5855,61.3946,61.4776,63900.0
2005-05-24 11:40:00,74.07,74.1,73.88,73.99,11300.0,61.4776,61.5025,61.3199,61.4112,11300.0
2005-05-24 11:50:00,74.0,74.02,73.66,73.78,23600.0,61.4195,61.4361,61.1373,61.2369,23600.0
2005-05-24 12:00:00,73.78,74.0,73.75,73.89,20000.0,61.2369,61.4195,61.212,61.3282,20000.0
2005-05-24 12:10:00,73.9,73.95,73.78,73.78,42000.0,61.3365,61.378,61.2369,61.2369,42000.0
2005-05-24 12:20:00,73.75,73.75,73.59,73.66,18100.0,61.212,61.212,61.0792,61.1373,18100.0
2005-05-24 12:30:00,73.67,73.75,73.61,73.69,26200.0,61.1456,61.212,61.0958,61.1622,26200.0
2005-05-24 12:40:00,73.7,73.86,73.69,73.84,45700.0,61.1705,61.3033,61.1622,61.2867,45700.0
2005-05-24 12:50:00,73.81,73.84,73.71,73.83,8000.0,61.2618,61.2867,61.1788,61.2784,8000.0
2005-05-24 13:00:00,73.79,73.85,73.73,73.73,15600.0,61.2452,61.295,61.1954,61.1954,15600.0
2005-05-24 13:10:00,73.72,73.72,73.68,73.69,19900.0,61.1871,61.1871,61.1539,61.1622,19900.0
2005-05-24 13:20:00,73.69,73.7,73.65,73.7,9800.0,61.1622,61.1705,61.129,61.1705,9800.0
2005-05-24 13:30:00,73.7,73.7,73.64,73.65,13000.0,61.1705,61.1705,61.1207,61.129,13000.0
2005-05-24 13:40:00,73.66,73.76,73.65,73.73,15000.0,61.1373,61.2203,61.129,61.1954,15000.0
2005-05-24 13:50:00,73.73,73.73,73.66,73.67,8200.0,61.1954,61.1954,61.1373,61.1456,8200.0
2005-05-24 14:00:00,73.67,73.75,73.48,73.57,51700.0,61.1456,61.212,60.9879,61.0626,51700.0
2005-05-24 14:10:00,73.58,73.68,73.5,73.5,25000.0,61.0709,61.1539,61.0045,61.0045,25000.0
2005-05-24 14:20:00,73.51,73.86,73.51,73.84,33300.0,61.0128,61.3033,61.0128,61.2867,33300.0
2005-05-24 14:30:00,73.87,73.87,73.61,73.61,24700.0,61.3116,61.3116,61.0958,61.0958,24700.0
2005-05-24 14:40:00,73.61,73.64,73.5,73.6,17300.0,61.0958,61.1207,61.0045,61.0875,17300.0
2005-05-24 14:50:00,73.6,73.65,73.55,73.65,15500.0,61.0875,61.129,61.046,61.129,15500.0
2005-05-24 15:00:00,73.64,73.68,73.6,73.68,20600.0,61.1207,61.1539,61.0875,61.1539,20600.0
2005-05-24 15:10:00,73.75,73.81,73.63,73.81,44000.0,61.212,61.2618,61.1124,61.2618,44000.0
2005-05-24 15:20:00,73.82,74.07,73.77,74.0,36300.0,61.2701,61.4776,61.2286,61.4195,36300.0
2005-05-24 15:30:00,74.01,74.05,73.92,74.05,34400.0,61.4278,61.461,61.3531,61.461,34400.0
2005-05-24 15:40:00,74.04,74.05,73.87,73.91,50800.0,61.4527,61.461,61.3116,61.3448,50800.0
2005-05-24 15:50:00,73.91,73.98,73.86,73.95,33100.0,61.3448,61.4029,61.3033,61.378,33100.0
2005-05-25 09:30:00,73.9,74.05,73.5,73.82,63300.0,61.3365,61.461,61.0045,61.2701,63300.0
2005-05-25 09:40:00,73.83,73.89,73.49,73.65,48500.0,61.2784,61.3282,60.9962,61.129,48500.0
2005-05-25 09:50:00,73.66,73.85,73.5,73.71,74500.0,61.1373,61.295,61.0045,61.1788,74500.0
2005-05-25 10:00:00,73.72,73.72,72.78,73.01,152100.0,61.1871,61.1871,60.4069,60.5978,152100.0
2005-05-25 10:10:00,73.0,73.19,72.84,72.98,57100.0,60.5895,60.7472,60.4567,60.5729,57100.0
2005-05-25 10:20:00,73.01,73.11,72.98,73.01,15700.0,60.5978,60.6808,60.5729,60.5978,15700.0
2005-05-25 10:30:00,73.02,73.11,72.94,72.98,26200.0,60.6061,60.6808,60.5397,60.5729,26200.0
2005-05-25 10:40:00,72.99,73.04,72.81,72.85,42700.0,60.5812,60.6227,60.4318,60.465,42700.0
2005-05-25 10:50:00,72.84,72.95,72.76,72.95,35600.0,60.4567,60.548,60.3903,60.548,35600.0
2005-05-25 11:00:00,72.95,73.1,72.9,73.09,15000.0,60.548,60.6725,60.5065,60.6642,15000.0
2005-05-25 11:10:00,73.1,73.4,73.1,73.34,25100.0,60.6725,60.9215,60.6725,60.8717,25100.0
2005-05-25 11:20:00,73.39,73.4,73.3,73.3,15500.0,60.9132,60.9215,60.8385,60.8385,15500.0
2005-05-25 11:30:00,73.29,73.35,73.2,73.21,12900.0,60.8302,60.88,60.7555,60.7638,12900.0
2005-05-25 11:40:00,73.2,73.27,73.19,73.21,14400.0,60.7555,60.8136,60.7472,60.7638,14400.0
2005-05-25 11:50:00,73.21,73.22,73.05,73.2,41300.0,60.7638,60.7721,60.631,60.7555,41300.0
2005-05-25 12:00:00,73.21,73.4,73.2,73.29,12900.0,60.7638,60.9215,60.7555,60.8302,12900.0
2005-05-25 12:10:00,73.31,73.35,73.27,73.34,9200.0,60.8468,60.88,60.8136,60.8717,9200.0
2005-05-25 12:20:00,73.33,73.34,73.23,73.25,7600.0,60.8634,60.8717,60.7804,60.797,7600.0
2005-05-25 12:30:00,73.24,73.24,73.14,73.17,25200.0,60.7887,60.7887,60.7057,60.7306,25200.0
2005-05-25 12:40:00,73.15,73.22,73.13,73.22,12000.0,60.714,60.7721,60.6974,60.7721,12000.0
2005-05-25 12:50:00,73.22,73.22,73.15,73.15,8500.0,60.7721,60.7721,60.714,60.714,8500.0
2005-05-25 13:00:00,73.15,73.21,73.15,73.19,10700.0,60.714,60.7638,60.714,60.7472,10700.0
2005-05-25 13:10:00,73.18,73.19,73.14,73.16,13500.0,60.7389,60.7472,60.7057,60.7223,13500.0
2005-05-25 13:20:00,73.16,73.16,72.92,72.92,68500.0,60.7223,60.7223,60.5231,60.5231,68500.0
2005-05-25 13:30:00,72.92,73.05,72.9,73.01,22100.0,60.5231,60.631,60.5065,60.5978,22100.0
2005-05-25 13:40:00,73.03,73.09,72.98,73.03,55200.0,60.6144,60.6642,60.5729,60.6144,55200.0
2005-05-25 13:50:00,73.03,73.23,73.0,73.18,19300.0,60.6144,60.7804,60.5895,60.7389,19300.0
2005-05-25 14:00:00,73.21,73.25,73.15,73.22,14000.0,60.7638,60.797,60.714,60.7721,14000.0
2005-05-25 14:10:00,73.19,73.25,73.19,73.24,7700.0,60.7472,60.797,60.7472,60.7887,7700.0
2005-05-25 14:20:00,73.24,73.24,73.1,73.19,17600.0,60.7887,60.7887,60.6725,60.7472,17600.0
2005-05-25 14:30:00,73.2,73.36,73.15,73.2,19800.0,60.7555,60.8883,60.714,60.7555,19800.0
2005-05-25 14:40:00,73.24,73.37,73.23,73.29,10800.0,60.7887,60.8966,60.7804,60.8302,10800.0
2005-05-25 14:50:00,73.29,73.32,73.21,73.32,7500.0,60.8302,60.8551,60.7638,60.8551,7500.0
2005-05-25 15:00:00,73.29,73.31,73.1,73.22,21200.0,60.8302,60.8468,60.6725,60.7721,21200.0
2005-05-25 15:10:00,73.26,73.37,73.21,73.27,14200.0,60.8053,60.8966,60.7638,60.8136,14200.0
2005-05-25 15:20:00,73.28,73.32,73.14,73.15,10100.0,60.8219,60.8551,60.7057,60.714,10100.0
2005-05-25 15:30:00,73.14,73.28,73.14,73.23,13800.0,60.7057,60.8219,60.7057,60.7804,13800.0
2005-05-25 15:40:00,73.26,73.28,73.15,73.18,24000.0,60.8053,60.8219,60.714,60.7389,24000.0
2005-05-25 15:50:00,73.2,73.26,73.1,73.21,41600.0,60.7555,60.8053,60.6725,60.7638,41600.0
2005-05-26 09:30:00,74.4,75.45,74.4,75.25,93500.0,61.7515,62.623,61.7515,62.457,93500.0
2005-05-26 09:40:00,75.27,75.5,74.84,74.86,132200.0,62.4736,62.6645,62.1167,62.1333,132200.0
2005-05-26 09:50:00,74.86,75.11,74.65,74.96,49800.0,62.1333,62.3408,61.959,62.2163,49800.0
2005-05-26 10:00:00,74.95,75.94,74.95,75.65,131900.0,62.208,63.0297,62.208,62.789,131900.0
2005-05-26 10:10:00,75.65,76.0,75.5,75.9,108500.0,62.789,63.0795,62.6645,62.9965,108500.0
2005-05-26 10:20:00,75.9,76.27,75.88,76.19,102200.0,62.9965,63.3036,62.9799,63.2372,102200.0
2005-05-26 10:30:00,76.2,76.21,76.0,76.05,62600.0,63.2455,63.2538,63.0795,63.121,62600.0
2005-05-26 10:40:00,76.06,76.18,76.0,76.08,47000.0,63.1293,63.2289,63.0795,63.1459,47000.0
2005-05-26 10:50:00,76.05,76.08,76.01,76.07,25100.0,63.121,63.1459,63.0878,63.1376,25100.0
2005-05-26 11:00:00,76.07,76.11,76.04,76.08,11100.0,63.1376,63.1708,63.1127,63.1459,11100.0
2005-05-26 11:10:00,76.08,76.23,76.02,76.2,26200.0,63.1459,63.2704,63.0961,63.2455,26200.0
2005-05-26 11:20:00,76.22,76.25,76.19,76.24,26000.0,63.2621,63.287,63.2372,63.2787,26000.0
2005-05-26 11:30:00,76.28,76.46,76.23,76.4,44600.0,63.3119,63.4613,63.2704,63.4115,44600.0
2005-05-26 11:40:00,76.4,76.4,76.24,76.3,28500.0,63.4115,63.4115,63.2787,63.3285,28500.0
2005-05-26 11:50:00,76.25,76.32,76.01,76.06,65900.0,63.287,63.3451,63.0878,63.1293,65900.0
2005-05-26 12:00:00,76.05,76.3,76.04,76.28,40100.0,63.121,63.3285,63.1127,63.3119,40100.0
2005-05-26 12:10:00,76.3,76.33,76.21,76.28,19600.0,63.3285,63.3534,63.2538,63.3119,19600.0
2005-05-26 12:20:00,76.28,76.42,76.28,76.39,34400.0,63.3119,63.4281,63.3119,63.4032,34400.0
2005-05-26 12:30:00,76.35,76.4,76.29,76.37,14500.0,63.37,63.4115,63.3202,63.3866,14500.0
2005-05-26 12:40:00,76.38,76.45,76.34,76.45,16800.0,63.3949,63.453,63.3617,63.453,16800.0
2005-05-26 12:50:00,76.44,76.6,76.44,76.56,24400.0,63.4447,63.5775,63.4447,63.5443,24400.0
2005-05-26 13:00:00,76.57,76.6,76.39,76.56,24700.0,63.5526,63.5775,63.4032,63.5443,24700.0
2005-05-26 13:10:00,76.51,76.52,76.19,76.19,22800.0,63.5028,63.5111,63.2372,63.2372,22800.0
2005-05-26 13:20:00,76.1,76.34,76.1,76.34,12400.0,63.1625,63.3617,63.1625,63.3617,12400.0
2005-05-26 13:30:00,76.33,76.41,76.22,76.36,18100.0,63.3534,63.4198,63.2621,63.3783,18100.0
2005-05-26 13:40:00,76.39,76.41,76.3,76.35,8100.0,63.4032,63.4198,63.3285,63.37,8100.0
2005-05-26 13:50:00,76.37,76.58,76.36,76.54,17600.0,63.3866,63.5609,63.3783,63.5277,17600.0
2005-05-26 14:00:00,76.53,76.56,76.41,76.5,17000.0,63.5194,63.5443,63.4198,63.4945,17000.0
2005-05-26 14:10:00,76.51,76.59,76.34,76.34,23100.0,63.5028,63.5692,63.3617,63.3617,23100.0
2005-05-26 14:20:00,76.35,76.41,76.33,76.41,11700.0,63.37,63.4198,63.3534,63.4198,11700.0
2005-05-26 14:30:00,76.4,76.44,76.19,76.33,14500.0,63.4115,63.4447,63.2372,63.3534,14500.0
2005-05-26 14:40:00,76.34,76.59,76.31,76.54,32000.0,63.3617,63.5692,63.3368,63.5277,32000.0
2005-05-26 14:50:00,76.58,76.6,76.39,76.42,37800.0,63.5609,63.5775,63.4032,63.4281,37800.0
2005-05-26 15:00:00,76.45,76.56,76.36,76.38,53300.0,63.453,63.5443,63.3783,63.3949,53300.0
2005-05-26 15:10:00,76.38,76.45,76.31,76.42,27300.0,63.3949,63.453,63.3368,63.4281,27300.0
2005-05-26 15:20:00,76.42,76.49,76.3,76.33,26600.0,63.4281,63.4862,63.3285,63.3534,26600.0
2005-05-26 15:30:00,76.33,76.47,76.23,76.4,28600.0,63.3534,63.4696,63.2704,63.4115,28600.0
2005-05-26 15:40:00,76.39,76.41,76.32,76.34,44000.0,63.4032,63.4198,63.3451,63.3617,44000.0
2005-05-26 15:50:00,76.36,76.43,76.29,76.32,76000.0,63.3783,63.4364,63.3202,63.3451,76000.0
2005-05-27 09:30:00,76.5,76.5,76.1,76.35,53100.0,63.4945,63.4945,63.1625,63.37,53100.0
2005-05-27 09:40:00,76.35,76.54,76.2,76.28,40200.0,63.37,63.5277,63.2455,63.3119,40200.0
2005-05-27 09:50:00,76.34,76.36,76.15,76.22,20300.0,63.3617,63.3783,63.204,63.2621,20300.0
2005-05-27 10:00:00,76.25,76.28,76.13,76.15,18500.0,63.287,63.3119,63.1874,63.204,18500.0
2005-05-27 10:10:00,76.12,76.29,75.99,75.99,45100.0,63.1791,63.3202,63.0712,63.0712,45100.0
2005-05-27 10:20:00,75.99,76.06,75.9,75.98,37900.0,63.0712,63.1293,62.9965,63.0629,37900.0
2005-05-27 10:30:00,76.02,76.1,75.97,76.04,22900.0,63.0961,63.1625,63.0546,63.1127,22900.0
2005-05-27 10:40:00,76.02,76.1,75.99,76.1,28300.0,63.0961,63.1625,63.0712,63.1625,28300.0
2005-05-27 10:50:00,76.09,76.2,76.04,76.08,19900.0,63.1542,63.2455,63.1127,63.1459,19900.0
2005-05-27 11:00:00,76.08,76.24,76.07,76.17,17300.0,63.1459,63.2787,63.1376,63.2206,17300.0
2005-05-27 11:10:00,76.17,76.17,76.04,76.08,18200.0,63.2206,63.2206,63.1127,63.1459,18200.0
2005-05-27 11:20:00,76.09,76.15,76.01,76.08,13100.0,63.1542,63.204,63.0878,63.1459,13100.0
2005-05-27 11:30:00,76.08,76.08,75.93,75.97,53600.0,63.1459,63.1459,63.0214,63.0546,53600.0
2005-05-27 11:40:00,75.96,75.96,75.92,75.95,10900.0,63.0463,63.0463,63.0131,63.038,10900.0
2005-05-27 11:50:00,75.91,75.94,75.81,75.89,15400.0,63.0048,63.0297,62.9218,62.9882,15400.0
2005-05-27 12:00:00,75.91,75.92,75.77,75.82,12200.0,63.0048,63.0131,62.8886,62.9301,12200.0
2005-05-27 12:10:00,75.82,75.88,75.8,75.83,5300.0,62.9301,62.9799,62.9135,62.9384,5300.0
2005-05-27 12:20:00,75.83,75.93,75.83,75.9,4800.0,62.9384,63.0214,62.9384,62.9965,4800.0
2005-05-27 12:30:00,75.88,75.94,75.83,75.94,6400.0,62.9799,63.0297,62.9384,63.0297,6400.0
2005-05-27 12:40:00,75.92,75.92,75.88,75.9,4200.0,63.0131,63.0131,62.9799,62.9965,4200.0
2005-05-27 12:50:00,75.9,75.96,75.83,75.96,5600.0,62.9965,63.0463,62.9384,63.0463,5600.0
2005-05-27 13:00:00,75.94,76.0,75.85,76.0,16300.0,63.0297,63.0795,62.955,63.0795,16300.0
2005-05-27 13:10:00,75.99,76.13,75.95,76.12,7400.0,63.0712,63.1874,63.038,63.1791,7400.0
2005-05-27 13:20:00,76.12,76.13,75.98,75.98,10800.0,63.1791,63.1874,63.0629,63.0629,10800.0
2005-05-27 13:30:00,75.98,75.98,75.89,75.92,24400.0,63.0629,63.0629,62.9882,63.0131,24400.0
2005-05-27 13:40:00,75.91,76.11,75.89,76.11,61500.0,63.0048,63.1708,62.9882,63.1708,61500.0
2005-05-27 13:50:00,76.12,76.23,76.08,76.16,11700.0,63.1791,63.2704,63.1459,63.2123,11700.0
2005-05-27 14:00:00,76.16,76.19,76.1,76.13,11600.0,63.2123,63.2372,63.1625,63.1874,11600.0
2005-05-27 14:10:00,76.14,76.14,76.08,76.08,14200.0,63.1957,63.1957,63.1459,63.1459,14200.0
2005-05-27 14:20:00,76.08,76.09,76.05,76.08,20800.0,63.1459,63.1542,63.121,63.1459,20800.0
2005-05-27 14:30:00,76.08,76.08,76.02,76.03,10300.0,63.1459,63.1459,63.0961,63.1044,10300.0
2005-05-27 14:40:00,76.01,76.1,75.99,75.99,59500.0,63.0878,63.1625,63.0712,63.0712,59500.0
2005-05-27 14:50:00,75.99,75.99,75.94,75.95,15900.0,63.0712,63.0712,63.0297,63.038,15900.0
2005-05-27 15:00:00,75.94,75.99,75.88,75.89,24800.0,63.0297,63.0712,62.9799,62.9882,24800.0
2005-05-27 15:10:00,75.89,75.93,75.85,75.91,29100.0,62.9882,63.0214,62.955,63.0048,29100.0
2005-05-27 15:20:00,75.9,75.9,75.84,75.86,26700.0,62.9965,62.9965,62.9467,62.9633,26700.0
2005-05-27 15:30:00,75.85,75.93,75.85,75.92,46700.0,62.955,63.0214,62.955,63.0131,46700.0
2005-05-27 15:40:00,75.88,75.95,75.88,75.91,36100.0,62.9799,63.038,62.9799,63.0048,36100.0
2005-05-27 15:50:00,75.92,76.05,75.9,76.02,54900.0,63.0131,63.121,62.9965,63.0961,54900.0
2005-05-31 09:30:00,76.7,76.91,76.21,76.5,48800.0,63.6605,63.8348,63.2538,63.4945,48800.0
2005-05-31 09:40:00,76.58,76.58,76.09,76.15,27400.0,63.5609,63.5609,63.1542,63.204,27400.0
2005-05-31 09:50:00,76.12,76.26,75.82,75.93,41000.0,63.1791,63.2953,62.9301,63.0214,41000.0
2005-05-31 10:00:00,75.88,76.14,75.84,75.97,33800.0,62.9799,63.1957,62.9467,63.0546,33800.0
2005-05-31 10:10:00,75.97,76.2,75.88,76.01,15400.0,63.0546,63.2455,62.9799,63.0878,15400.0
2005-05-31 10:20:00,76.05,76.23,75.99,76.23,13400.0,63.121,63.2704,63.0712,63.2704,13400.0
2005-05-31 10:30:00,76.28,76.28,76.14,76.2,18100.0,63.3119,63.3119,63.1957,63.2455,18100.0
2005-05-31 10:40:00,76.17,76.35,76.16,76.26,18800.0,63.2206,63.37,63.2123,63.2953,18800.0
2005-05-31 10:50:00,76.3,76.36,76.23,76.23,22700.0,63.3285,63.3783,63.2704,63.2704,22700.0
2005-05-31 11:00:00,76.16,76.22,76.04,76.04,16500.0,63.2123,63.2621,63.1127,63.1127,16500.0
2005-05-31 11:10:00,76.04,76.11,76.02,76.05,12600.0,63.1127,63.1708,63.0961,63.121,12600.0
2005-05-31 11:20:00,76.04,76.19,76.02,76.18,12800.0,63.1127,63.2372,63.0961,63.2289,12800.0
2005-05-31 11:30:00,76.18,76.19,76.1,76.16,8200.0,63.2289,63.2372,63.1625,63.2123,8200.0
2005-05-31 11:40:00,76.15,76.16,76.03,76.09,9000.0,63.204,63.2123,63.1044,63.1542,9000.0
2005-05-31 11:50:00,76.1,76.21,75.99,76.12,32200.0,63.1625,63.2538,63.0712,63.1791,32200.0
2005-05-31 12:00:00,76.14,76.16,76.03,76.03,6100.0,63.1957,63.2123,63.1044,63.1044,6100.0
2005-05-31 12:10:00,76.04,76.07,75.93,75.93,7300.0,63.1127,63.1376,63.0214,63.0214,7300.0
2005-05-31 12:20:00,75.96,76.15,75.96,76.15,4100.0,63.0463,63.204,63.0463,63.204,4100.0
2005-05-31 12:30:00,76.11,76.15,76.01,76.05,8400.0,63.1708,63.204,63.0878,63.121,8400.0
2005-05-31 12:40:00,76.04,76.14,76.04,76.12,2900.0,63.1127,63.1957,63.1127,63.1791,2900.0
2005-05-31 12:50:00,76.11,76.11,75.97,76.0,7400.0,63.1708,63.1708,63.0546,63.0795,7400.0
2005-05-31 13:00:00,76.0,76.0,75.93,75.93,8000.0,63.0795,63.0795,63.0214,63.0214,8000.0
2005-05-31 13:10:00,75.92,75.95,75.91,75.91,5600.0,63.0131,63.038,63.0048,63.0048,5600.0
2005-05-31 13:20:00,75.92,75.96,75.9,75.93,9300.0,63.0131,63.0463,62.9965,63.0214,9300.0
2005-05-31 13:30:00,75.93,76.0,75.87,76.0,11500.0,63.0214,63.0795,62.9716,63.0795,11500.0
2005-05-31 13:40:00,75.99,76.01,75.91,76.0,8200.0,63.0712,63.0878,63.0048,63.0795,8200.0
2005-05-31 13:50:00,76.0,76.07,75.94,75.97,6900.0,63.0795,63.1376,63.0297,63.0546,6900.0
2005-05-31 14:00:00,75.94,76.03,75.87,75.89,20900.0,63.0297,63.1044,62.9716,62.9882,20900.0
2005-05-31 14:10:00,75.9,75.9,75.84,75.85,6900.0,62.9965,62.9965,62.9467,62.955,6900.0
2005-05-31 14:20:00,75.8,75.99,75.8,75.97,30700.0,62.9135,63.0712,62.9135,63.0546,30700.0
2005-05-31 14:30:00,75.98,76.2,75.98,76.1,26000.0,63.0629,63.2455,63.0629,63.1625,26000.0
2005-05-31 14:40:00,76.11,76.16,76.05,76.16,25200.0,63.1708,63.2123,63.121,63.2123,25200.0
2005-05-31 14:50:00,76.17,76.3,76.16,76.19,16900.0,63.2206,63.3285,63.2123,63.2372,16900.0
2005-05-31 15:00:00,76.19,76.23,76.13,76.21,19500.0,63.2372,63.2704,63.1874,63.2538,19500.0
2005-05-31 15:10:00,76.21,76.41,76.16,76.37,32300.0,63.2538,63.4198,63.2123,63.3866,32300.0
2005-05-31 15:20:00,76.37,76.45,76.28,76.28,25700.0,63.3866,63.453,63.3119,63.3119,25700.0
2005-05-31 15:30:00,76.3,76.34,76.21,76.31,19600.0,63.3285,63.3617,63.2538,63.3368,19600.0
2005-05-31 15:40:00,76.28,76.36,76.17,76.3,64900.0,63.3119,63.3783,63.2206,63.3285,64900.0
2005-05-31 15:50:00,76.3,76.39,76.28,76.34,47200.0,63.3285,63.4032,63.3119,63.3617,47200.0
2005-06-01 09:30:00,75.81,76.06,75.55,76.05,123000.0,62.9218,63.1293,62.706,63.121,123000.0
2005-06-01 09:40:00,76.05,76.25,75.95,75.95,82000.0,63.121,63.287,63.038,63.038,82000.0
2005-06-01 09:50:00,75.96,76.92,75.96,76.88,60700.0,63.0463,63.8431,63.0463,63.8099,60700.0
2005-06-01 10:00:00,76.92,77.75,76.91,77.74,116600.0,63.8431,64.532,63.8348,64.5237,116600.0
2005-06-01 10:10:00,77.75,78.5,77.67,78.36,125600.0,64.532,65.1545,64.4656,65.0383,125600.0
2005-06-01 10:20:00,78.34,79.24,78.3,78.8,164800.0,65.0217,65.7687,64.9885,65.4035,164800.0
2005-06-01 10:30:00,78.8,79.15,78.59,78.6,90700.0,65.4035,65.694,65.2292,65.2375,90700.0
2005-06-01 10:40:00,78.6,78.7,78.45,78.69,82200.0,65.2375,65.3205,65.113,65.3122,82200.0
2005-06-01 10:50:00,78.69,78.79,78.5,78.78,45700.0,65.3122,65.3952,65.1545,65.3869,45700.0
2005-06-01 11:00:00,78.78,78.98,78.64,78.87,94700.0,65.3869,65.5529,65.2707,65.4616,94700.0
2005-06-01 11:10:00,78.88,79.21,78.7,79.15,57400.0,65.4699,65.7438,65.3205,65.694,57400.0
2005-06-01 11:20:00,79.14,79.2,79.0,79.17,21200.0,65.6857,65.7355,65.5695,65.7106,21200.0
2005-06-01 11:30:00,79.18,79.18,78.99,79.03,33300.0,65.7189,65.7189,65.5612,65.5944,33300.0
2005-06-01 11:40:00,79.02,79.05,78.94,78.94,15900.0,65.5861,65.611,65.5197,65.5197,15900.0
2005-06-01 11:50:00,78.97,79.19,78.93,79.02,32000.0,65.5446,65.7272,65.5114,65.5861,32000.0
2005-06-01 12:00:00,79.1,79.1,78.89,78.89,20700.0,65.6525,65.6525,65.4782,65.4782,20700.0
2005-06-01 12:10:00,78.88,78.99,78.7,78.88,23100.0,65.4699,65.5612,65.3205,65.4699,23100.0
2005-06-01 12:20:00,78.89,79.0,78.84,78.89,24400.0,65.4782,65.5695,65.4367,65.4782,24400.0
2005-06-01 12:30:00,78.9,78.99,78.9,78.94,25700.0,65.4865,65.5612,65.4865,65.5197,25700.0
2005-06-01 12:40:00,78.93,78.97,78.83,78.9,24900.0,65.5114,65.5446,65.4284,65.4865,24900.0
2005-06-01 12:50:00,78.84,79.08,78.83,78.99,32100.0,65.4367,65.6359,65.4284,65.5612,32100.0
2005-06-01 13:00:00,78.98,79.2,78.98,79.14,33700.0,65.5529,65.7355,65.5529,65.6857,33700.0
2005-06-01 13:10:00,79.14,79.22,79.08,79.12,31700.0,65.6857,65.7521,65.6359,65.6691,31700.0
2005-06-01 13:20:00,79.13,79.24,79.13,79.22,19400.0,65.6774,65.7687,65.6774,65.7521,19400.0
2005-06-01 13:30:00,79.23,79.3,79.18,79.22,82300.0,65.7604,65.8185,65.7189,65.7521,82300.0
2005-06-01 13:40:00,79.22,79.23,79.08,79.09,25200.0,65.7521,65.7604,65.6359,65.6442,25200.0
2005-06-01 13:50:00,79.1,79.23,79.1,79.23,24500.0,65.6525,65.7604,65.6525,65.7604,24500.0
2005-06-01 14:00:00,79.23,79.25,79.0,79.02,32300.0,65.7604,65.777,65.5695,65.5861,32300.0
2005-06-01 14:10:00,79.02,79.11,78.94,78.94,16500.0,65.5861,65.6608,65.5197,65.5197,16500.0
2005-06-01 14:20:00,78.93,78.97,78.75,78.77,24700.0,65.5114,65.5446,65.362,65.3786,24700.0
2005-06-01 14:30:00,78.79,78.84,78.72,78.74,32400.0,65.3952,65.4367,65.3371,65.3537,32400.0
2005-06-01 14:40:00,78.73,78.85,78.44,78.47,42800.0,65.3454,65.445,65.1047,65.1296,42800.0
2005-06-01 14:50:00,78.47,78.49,78.2,78.35,46100.0,65.1296,65.1462,64.9055,65.03,46100.0
2005-06-01 15:00:00,78.35,78.41,78.3,78.31,26200.0,65.03,65.0798,64.9885,64.9968,26200.0
2005-06-01 15:10:00,78.31,78.4,78.29,78.32,27400.0,64.9968,65.0715,64.9802,65.0051,27400.0
2005-06-01 15:20:00,78.33,78.4,78.27,78.3,54200.0,65.0134,65.0715,64.9636,64.9885,54200.0
2005-06-01 15:30:00,78.31,78.4,78.25,78.29,82800.0,64.9968,65.0715,64.947,64.9802,82800.0
2005-06-01 15:40:00,78.29,78.5,78.29,78.43,35300.0,64.9802,65.1545,64.9802,65.0964,35300.0
2005-06-01 15:50:00,78.43,78.43,78.43,78.43,0.0,65.0964,65.0964,65.0964,65.0964,0.0
2005-06-02 09:30:00,78.47,78.6,77.87,78.11,81400.0,65.1296,65.2375,64.6316,64.8308,81400.0
2005-06-02 09:40:00,78.2,78.65,78.07,78.58,51900.0,64.9055,65.279,64.7976,65.2209,51900.0
2005-06-02 09:50:00,78.57,79.25,78.49,79.25,115400.0,65.2126,65.777,65.1462,65.777,115400.0
2005-06-02 10:00:00,79.2,79.26,78.9,78.9,105800.0,65.7355,65.7853,65.4865,65.4865,105800.0
2005-06-02 10:10:00,78.91,79.0,78.66,78.72,61800.0,65.4948,65.5695,65.2873,65.3371,61800.0
2005-06-02 10:20:00,78.72,78.76,78.6,78.65,24200.0,65.3371,65.3703,65.2375,65.279,24200.0
2005-06-02 10:30:00,78.59,78.69,78.3,78.47,37300.0,65.2292,65.3122,64.9885,65.1296,37300.0
2005-06-02 10:40:00,78.48,78.77,78.48,78.68,26600.0,65.1379,65.3786,65.1379,65.3039,26600.0
2005-06-02 10:50:00,78.68,78.69,78.47,78.51,18000.0,65.3039,65.3122,65.1296,65.1628,18000.0
2005-06-02 11:00:00,78.5,78.56,78.45,78.53,15600.0,65.1545,65.2043,65.113,65.1794,15600.0
2005-06-02 11:10:00,78.52,78.6,78.49,78.58,14900.0,65.1711,65.2375,65.1462,65.2209,14900.0
2005-06-02 11:20:00,78.55,78.57,78.47,78.47,13100.0,65.196,65.2126,65.1296,65.1296,13100.0
2005-06-02 11:30:00,78.47,78.5,78.39,78.47,20200.0,65.1296,65.1545,65.0632,65.1296,20200.0
2005-06-02 11:40:00,78.45,78.55,78.38,78.41,15400.0,65.113,65.196,65.0549,65.0798,15400.0
2005-06-02 11:50:00,78.38,78.42,78.3,78.38,25600.0,65.0549,65.0881,64.9885,65.0549,25600.0
2005-06-02 12:00:00,78.4,78.49,78.4,78.47,9000.0,65.0715,65.1462,65.0715,65.1296,9000.0
2005-06-02 12:10:00,78.45,78.46,78.39,78.42,4600.0,65.113,65.1213,65.0632,65.0881,4600.0
2005-06-02 12:20:00,78.38,78.49,78.37,78.44,9400.0,65.0549,65.1462,65.0466,65.1047,9400.0
2005-06-02 12:30:00,78.45,78.65,78.45,78.52,15600.0,65.113,65.279,65.113,65.1711,15600.0
2005-06-02 12:40:00,78.52,78.6,78.49,78.5,11800.0,65.1711,65.2375,65.1462,65.1545,11800.0
2005-06-02 12:50:00,78.51,78.57,78.51,78.57,7500.0,65.1628,65.2126,65.1628,65.2126,7500.0
2005-06-02 13:00:00,78.57,78.57,78.41,78.43,11900.0,65.2126,65.2126,65.0798,65.0964,11900.0
2005-06-02 13:10:00,78.43,78.45,78.41,78.44,7700.0,65.0964,65.113,65.0798,65.1047,7700.0
2005-06-02 13:20:00,78.42,78.47,78.42,78.44,5600.0,65.0881,65.1296,65.0881,65.1047,5600.0
2005-06-02 13:30:00,78.43,78.44,78.3,78.36,8500.0,65.0964,65.1047,64.9885,65.0383,8500.0
2005-06-02 13:40:00,78.34,78.34,78.2,78.27,10800.0,65.0217,65.0217,64.9055,64.9636,10800.0
2005-06-02 13:50:00,78.27,78.35,78.27,78.35,4600.0,64.9636,65.03,64.9636,65.03,4600.0
2005-06-02 14:00:00,78.35,78.36,78.22,78.28,15300.0,65.03,65.0383,64.9221,64.9719,15300.0
2005-06-02 14:10:00,78.29,78.36,78.21,78.34,8200.0,64.9802,65.0383,64.9138,65.0217,8200.0
2005-06-02 14:20:00,78.35,78.5,78.35,78.42,13300.0,65.03,65.1545,65.03,65.0881,13300.0
2005-06-02 14:30:00,78.41,78.43,78.28,78.37,9700.0,65.0798,65.0964,64.9719,65.0466,9700.0
2005-06-02 14:40:00,78.38,78.38,78.27,78.32,6000.0,65.0549,65.0549,64.9636,65.0051,6000.0
2005-06-02 14:50:00,78.31,78.38,78.3,78.37,11300.0,64.9968,65.0549,64.9885,65.0466,11300.0
2005-06-02 15:00:00,78.37,78.46,78.3,78.31,12600.0,65.0466,65.1213,64.9885,64.9968,12600.0
2005-06-02 15:10:00,78.29,78.38,78.28,78.38,13800.0,64.9802,65.0549,64.9719,65.0549,13800.0
2005-06-02 15:20:00,78.38,78.42,78.32,78.36,43400.0,65.0549,65.0881,65.0051,65.0383,43400.0
2005-06-02 15:30:00,78.36,78.36,78.27,78.28,41000.0,65.0383,65.0383,64.9636,64.9719,41000.0
2005-06-02 15:40:00,78.27,78.28,78.21,78.23,48600.0,64.9636,64.9719,64.9138,64.9304,48600.0
2005-06-02 15:50:00,78.24,78.26,78.12,78.12,63300.0,64.9387,64.9553,64.8391,64.8391,63300.0
2005-06-03 09:30:00,78.5,78.6,77.77,78.1,82800.0,65.1545,65.2375,64.5486,64.8225,82800.0
2005-06-03 09:40:00,78.1,78.54,78.05,78.45,58200.0,64.8225,65.1877,64.781,65.113,58200.0
2005-06-03 09:50:00,78.45,78.5,78.26,78.31,41200.0,65.113,65.1545,64.9553,64.9968,41200.0
2005-06-03 10:00:00,78.31,78.31,78.0,78.21,30000.0,64.9968,64.9968,64.7395,64.9138,30000.0
2005-06-03 10:10:00,78.25,78.28,78.05,78.14,21400.0,64.947,64.9719,64.781,64.8557,21400.0
2005-06-03 10:20:00,78.13,78.13,77.9,78.05,29800.0,64.8474,64.8474,64.6565,64.781,29800.0
2005-06-03 10:30:00,78.06,78.17,77.83,77.83,63300.0,64.7893,64.8806,64.5984,64.5984,63300.0
2005-06-03 10:40:00,77.85,77.92,77.79,77.83,88100.0,64.615,64.6731,64.5652,64.5984,88100.0
2005-06-03 10:50:00,77.84,77.88,77.73,77.8,58300.0,64.6067,64.6399,64.5154,64.5735,58300.0
2005-06-03 11:00:00,77.75,77.86,77.75,77.82,46100.0,64.532,64.6233,64.532,64.5901,46100.0
2005-06-03 11:10:00,77.82,77.83,77.75,77.8,38500.0,64.5901,64.5984,64.532,64.5735,38500.0
2005-06-03 11:20:00,77.79,77.8,77.63,77.68,22900.0,64.5652,64.5735,64.4324,64.4739,22900.0
2005-06-03 11:30:00,77.68,77.7,77.5,77.5,40600.0,64.4739,64.4905,64.3245,64.3245,40600.0
2005-06-03 11:40:00,77.51,77.57,77.41,77.41,101800.0,64.3328,64.3826,64.2498,64.2498,101800.0
2005-06-03 11:50:00,77.41,77.42,77.3,77.33,107300.0,64.2498,64.2581,64.1585,64.1834,107300.0
2005-06-03 12:00:00,77.34,77.35,76.94,77.06,121900.0,64.1917,64.2,63.8597,63.9593,121900.0
2005-06-03 12:10:00,77.06,77.06,76.81,76.9,74800.0,63.9593,63.9593,63.7518,63.8265,74800.0
2005-06-03 12:20:00,76.89,76.98,76.81,76.85,26200.0,63.8182,63.8929,63.7518,63.785,26200.0
2005-06-03 12:30:00,76.85,77.03,76.84,76.98,24900.0,63.785,63.9344,63.7767,63.8929,24900.0
2005-06-03 12:40:00,76.98,77.15,76.98,77.14,37200.0,63.8929,64.034,63.8929,64.0257,37200.0
2005-06-03 12:50:00,77.14,77.2,77.08,77.13,24300.0,64.0257,64.0755,63.9759,64.0174,24300.0
2005-06-03 13:00:00,77.12,77.25,77.09,77.2,34600.0,64.0091,64.117,63.9842,64.0755,34600.0
2005-06-03 13:10:00,77.22,77.22,77.17,77.2,5200.0,64.0921,64.0921,64.0506,64.0755,5200.0
2005-06-03 13:20:00,77.2,77.26,77.15,77.25,17700.0,64.0755,64.1253,64.034,64.117,17700.0
2005-06-03 13:30:00,77.27,77.27,77.06,77.07,12700.0,64.1336,64.1336,63.9593,63.9676,12700.0
2005-06-03 13:40:00,77.07,77.22,77.07,77.13,12400.0,63.9676,64.0921,63.9676,64.0174,12400.0
2005-06-03 13:50:00,77.13,77.21,77.13,77.18,11400.0,64.0174,64.0838,64.0174,64.0589,11400.0
2005-06-03 14:00:00,77.19,77.19,77.02,77.1,6700.0,64.0672,64.0672,63.9261,63.9925,6700.0
2005-06-03 14:10:00,77.09,77.1,76.95,76.98,37900.0,63.9842,63.9925,63.868,63.8929,37900.0
2005-06-03 14:20:00,76.98,77.02,76.8,76.9,17500.0,63.8929,63.9261,63.7435,63.8265,17500.0
2005-06-03 14:30:00,76.9,76.9,76.76,76.79,14500.0,63.8265,63.8265,63.7103,63.7352,14500.0
2005-06-03 14:40:00,76.79,76.9,76.72,76.73,37600.0,63.7352,63.8265,63.6771,63.6854,37600.0
2005-06-03 14:50:00,76.73,76.75,76.48,76.55,47700.0,63.6854,63.702,63.4779,63.536,47700.0
2005-06-03 15:00:00,76.56,76.69,76.46,76.65,37400.0,63.5443,63.6522,63.4613,63.619,37400.0
2005-06-03 15:10:00,76.68,76.68,76.47,76.55,46700.0,63.6439,63.6439,63.4696,63.536,46700.0
2005-06-03 15:20:00,76.54,76.54,76.24,76.29,44700.0,63.5277,63.5277,63.2787,63.3202,44700.0
2005-06-03 15:30:00,76.3,76.35,76.27,76.27,54200.0,63.3285,63.37,63.3036,63.3036,54200.0
2005-06-03 15:40:00,76.27,76.32,76.19,76.19,60500.0,63.3036,63.3451,63.2372,63.2372,60500.0
2005-06-03 15:50:00,76.2,76.25,76.02,76.14,88300.0,63.2455,63.287,63.0961,63.1957,88300.0
2005-06-06 09:30:00,76.92,76.92,76.68,76.79,70800.0,63.8431,63.8431,63.6439,63.7352,70800.0
2005-06-06 09:40:00,76.72,76.8,76.13,76.17,62900.0,63.6771,63.7435,63.1874,63.2206,62900.0
2005-06-06 09:50:00,76.17,76.25,76.12,76.16,78400.0,63.2206,63.287,63.1791,63.2123,78400.0
2005-06-06 10:00:00,76.16,76.2,75.94,76.0,131500.0,63.2123,63.2455,63.0297,63.0795,131500.0
2005-06-06 10:10:00,76.01,76.3,76.0,76.3,45100.0,63.0878,63.3285,63.0795,63.3285,45100.0
2005-06-06 10:20:00,76.24,76.3,76.12,76.24,19100.0,63.2787,63.3285,63.1791,63.2787,19100.0
2005-06-06 10:30:00,76.23,76.37,76.18,76.32,16000.0,63.2704,63.3866,63.2289,63.3451,16000.0
2005-06-06 10:40:00,76.29,76.5,76.27,76.49,29900.0,63.3202,63.4945,63.3036,63.4862,29900.0
2005-06-06 10:50:00,76.5,76.5,76.33,76.33,27300.0,63.4945,63.4945,63.3534,63.3534,27300.0
2005-06-06 11:00:00,76.27,76.6,76.27,76.55,31100.0,63.3036,63.5775,63.3036,63.536,31100.0
2005-06-06 11:10:00,76.54,76.54,76.44,76.51,4900.0,63.5277,63.5277,63.4447,63.5028,4900.0
2005-06-06 11:20:00,76.51,76.55,76.47,76.5,9400.0,63.5028,63.536,63.4696,63.4945,9400.0
2005-06-06 11:30:00,76.55,76.57,76.34,76.41,23900.0,63.536,63.5526,63.3617,63.4198,23900.0
2005-06-06 11:40:00,76.39,76.57,76.34,76.49,20800.0,63.4032,63.5526,63.3617,63.4862,20800.0
2005-06-06 11:50:00,76.51,76.56,76.46,76.46,16700.0,63.5028,63.5443,63.4613,63.4613,16700.0
2005-06-06 12:00:00,76.46,76.57,76.46,76.55,23500.0,63.4613,63.5526,63.4613,63.536,23500.0
2005-06-06 12:10:00,76.54,76.7,76.54,76.66,29300.0,63.5277,63.6605,63.5277,63.6273,29300.0
2005-06-06 12:20:00,76.65,76.68,76.5,76.53,22300.0,63.619,63.6439,63.4945,63.5194,22300.0
2005-06-06 12:30:00,76.52,76.6,76.46,76.48,13800.0,63.5111,63.5775,63.4613,63.4779,13800.0
2005-06-06 12:40:00,76.51,76.61,76.51,76.54,10100.0,63.5028,63.5858,63.5028,63.5277,10100.0
2005-06-06 12:50:00,76.54,76.58,76.51,76.58,6500.0,63.5277,63.5609,63.5028,63.5609,6500.0
2005-06-06 13:00:00,76.58,76.65,76.56,76.62,8500.0,63.5609,63.619,63.5443,63.5941,8500.0
2005-06-06 13:10:00,76.63,76.74,76.63,76.68,17600.0,63.6024,63.6937,63.6024,63.6439,17600.0
2005-06-06 13:20:00,76.66,76.69,76.61,76.69,11400.0,63.6273,63.6522,63.5858,63.6522,11400.0
2005-06-06 13:30:00,76.68,76.98,76.68,76.95,20700.0,63.6439,63.8929,63.6439,63.868,20700.0
2005-06-06 13:40:00,76.96,76.98,76.86,76.98,19100.0,63.8763,63.8929,63.7933,63.8929,19100.0
2005-06-06 13:50:00,76.98,77.11,76.88,76.91,15900.0,63.8929,64.0008,63.8099,63.8348,15900.0
2005-06-06 14:00:00,76.91,77.08,76.85,77.08,26300.0,63.8348,63.9759,63.785,63.9759,26300.0
2005-06-06 14:10:00,77.07,77.15,77.0,77.0,13800.0,63.9676,64.034,63.9095,63.9095,13800.0
2005-06-06 14:20:00,76.99,77.15,76.96,77.11,15300.0,63.9012,64.034,63.8763,64.0008,15300.0
2005-06-06 14:30:00,77.09,77.17,77.05,77.15,12600.0,63.9842,64.0506,63.951,64.034,12600.0
2005-06-06 14:40:00,77.18,77.24,77.09,77.1,13100.0,64.0589,64.1087,63.9842,63.9925,13100.0
2005-06-06 14:50:00,77.11,77.25,77.1,77.21,14000.0,64.0008,64.117,63.9925,64.0838,14000.0
2005-06-06 15:00:00,77.21,77.22,77.16,77.17,15200.0,64.0838,64.0921,64.0423,64.0506,15200.0
2005-06-06 15:10:00,77.16,77.22,77.16,77.22,15900.0,64.0423,64.0921,64.0423,64.0921,15900.0
2005-06-06 15:20:00,77.21,77.28,77.2,77.28,18100.0,64.0838,64.1419,64.0755,64.1419,18100.0
2005-06-06 15:30:00,77.28,77.28,77.1,77.1,66200.0,64.1419,64.1419,63.9925,63.9925,66200.0
2005-06-06 15:40:00,77.1,77.12,77.01,77.06,33700.0,63.9925,64.0091,63.9178,63.9593,33700.0
2005-06-06 15:50:00,77.06,77.09,77.03,77.09,42600.0,63.9593,63.9842,63.9344,63.9842,42600.0
2005-06-07 09:30:00,77.7,77.8,77.64,77.79,59200.0,64.4905,64.5735,64.4407,64.5652,59200.0
2005-06-07 09:40:00,77.74,78.03,77.74,77.76,46900.0,64.5237,64.7644,64.5237,64.5403,46900.0
2005-06-07 09:50:00,77.76,78.1,77.76,78.0,52100.0,64.5403,64.8225,64.5403,64.7395,52100.0
2005-06-07 10:00:00,78.0,78.45,78.0,78.41,40700.0,64.7395,65.113,64.7395,65.0798,40700.0
2005-06-07 10:10:00,78.41,78.77,78.41,78.65,71200.0,65.0798,65.3786,65.0798,65.279,71200.0
2005-06-07 10:20:00,78.62,79.24,78.61,79.24,66100.0,65.2541,65.7687,65.2458,65.7687,66100.0
2005-06-07 10:30:00,79.1,79.2,79.0,79.1,96100.0,65.6525,65.7355,65.5695,65.6525,96100.0
2005-06-07 10:40:00,79.12,79.21,78.95,79.21,82800.0,65.6691,65.7438,65.528,65.7438,82800.0
2005-06-07 10:50:00,79.21,79.21,78.9,79.06,74200.0,65.7438,65.7438,65.4865,65.6193,74200.0
2005-06-07 11:00:00,79.06,79.13,78.97,79.1,55100.0,65.6193,65.6774,65.5446,65.6525,55100.0
2005-06-07 11:10:00,79.1,79.15,79.08,79.1,29900.0,65.6525,65.694,65.6359,65.6525,29900.0
2005-06-07 11:20:00,79.08,79.11,79.05,79.1,22900.0,65.6359,65.6608,65.611,65.6525,22900.0
2005-06-07 11:30:00,79.06,79.15,79.04,79.1,14900.0,65.6193,65.694,65.6027,65.6525,14900.0
2005-06-07 11:40:00,79.08,79.17,79.06,79.17,18500.0,65.6359,65.7106,65.6193,65.7106,18500.0
2005-06-07 11:50:00,79.19,79.26,79.15,79.15,48500.0,65.7272,65.7853,65.694,65.694,48500.0
2005-06-07 12:00:00,79.13,79.17,79.06,79.13,69300.0,65.6774,65.7106,65.6193,65.6774,69300.0
2005-06-07 12:10:00,79.13,79.2,79.0,79.0,43000.0,65.6774,65.7355,65.5695,65.5695,43000.0
2005-06-07 12:20:00,79.0,79.0,78.84,78.95,42500.0,65.5695,65.5695,65.4367,65.528,42500.0
2005-06-07 12:30:00,78.94,79.04,78.94,79.02,30100.0,65.5197,65.6027,65.5197,65.5861,30100.0
2005-06-07 12:40:00,79.01,79.08,78.98,79.05,9800.0,65.5778,65.6359,65.5529,65.611,9800.0
2005-06-07 12:50:00,79.05,79.11,79.02,79.07,13700.0,65.611,65.6608,65.5861,65.6276,13700.0
2005-06-07 13:00:00,79.08,79.13,79.03,79.1,18500.0,65.6359,65.6774,65.5944,65.6525,18500.0
2005-06-07 13:10:00,79.1,79.11,79.02,79.02,7500.0,65.6525,65.6608,65.5861,65.5861,7500.0
2005-06-07 13:20:00,79.02,79.08,79.02,79.06,14200.0,65.5861,65.6359,65.5861,65.6193,14200.0
2005-06-07 13:30:00,79.07,79.09,78.96,79.05,36100.0,65.6276,65.6442,65.5363,65.611,36100.0
2005-06-07 13:40:00,79.03,79.14,79.03,79.12,13700.0,65.5944,65.6857,65.5944,65.6691,13700.0
2005-06-07 13:50:00,79.11,79.13,79.01,79.06,22100.0,65.6608,65.6774,65.5778,65.6193,22100.0
2005-06-07 14:00:00,79.05,79.15,79.03,79.04,49800.0,65.611,65.694,65.5944,65.6027,49800.0
2005-06-07 14:10:00,79.04,79.04,78.82,78.91,67700.0,65.6027,65.6027,65.4201,65.4948,67700.0
2005-06-07 14:20:00,78.91,79.03,78.84,79.0,28200.0,65.4948,65.5944,65.4367,65.5695,28200.0
2005-06-07 14:30:00,79.01,79.4,79.0,79.36,70700.0,65.5778,65.9015,65.5695,65.8683,70700.0
2005-06-07 14:40:00,79.36,79.5,79.35,79.39,68900.0,65.8683,65.9845,65.86,65.8932,68900.0
2005-06-07 14:50:00,79.38,79.55,79.36,79.39,46800.0,65.8849,66.026,65.8683,65.8932,46800.0
2005-06-07 15:00:00,79.36,79.38,79.1,79.2,53400.0,65.8683,65.8849,65.6525,65.7355,53400.0
2005-06-07 15:10:00,79.22,79.3,79.14,79.3,66000.0,65.7521,65.8185,65.6857,65.8185,66000.0
2005-06-07 15:20:00,79.3,79.3,79.15,79.23,33000.0,65.8185,65.8185,65.694,65.7604,33000.0
2005-06-07 15:30:00,79.19,79.19,78.94,79.04,80700.0,65.7272,65.7272,65.5197,65.6027,80700.0
2005-06-07 15:40:00,79.03,79.03,78.95,79.01,60700.0,65.5944,65.5944,65.528,65.5778,60700.0
2005-06-07 15:50:00,79.01,79.04,78.96,79.01,68400.0,65.5778,65.6027,65.5363,65.5778,68400.0
2005-06-08 09:30:00,79.36,79.45,79.16,79.45,42900.0,65.8683,65.943,65.7023,65.943,42900.0
2005-06-08 09:40:00,79.38,79.38,78.79,78.81,63700.0,65.8849,65.8849,65.3952,65.4118,63700.0
2005-06-08 09:50:00,78.87,79.1,78.81,79.05,34600.0,65.4616,65.6525,65.4118,65.611,34600.0
2005-06-08 10:00:00,79.03,79.04,78.87,78.87,32300.0,65.5944,65.6027,65.4616,65.4616,32300.0
2005-06-08 10:10:00,78.87,78.87,78.65,78.7,55000.0,65.4616,65.4616,65.279,65.3205,55000.0
2005-06-08 10:20:00,78.67,78.74,78.48,78.67,67600.0,65.2956,65.3537,65.1379,65.2956,67600.0
2005-06-08 10:30:00,78.65,78.67,78.25,78.4,42600.0,65.279,65.2956,64.947,65.0715,42600.0
2005-06-08 10:40:00,78.38,78.61,78.36,78.57,24800.0,65.0549,65.2458,65.0383,65.2126,24800.0
2005-06-08 10:50:00,78.57,78.62,78.47,78.5,36200.0,65.2126,65.2541,65.1296,65.1545,36200.0
2005-06-08 11:00:00,78.49,78.53,78.45,78.46,30300.0,65.1462,65.1794,65.113,65.1213,30300.0
2005-06-08 11:10:00,78.43,78.51,78.38,78.47,17500.0,65.0964,65.1628,65.0549,65.1296,17500.0
2005-06-08 11:20:00,78.47,78.75,78.47,78.7,12500.0,65.1296,65.362,65.1296,65.3205,12500.0
2005-06-08 11:30:00,78.75,78.75,78.61,78.66,14800.0,65.362,65.362,65.2458,65.2873,14800.0
2005-06-08 11:40:00,78.66,78.7,78.52,78.63,11800.0,65.2873,65.3205,65.1711,65.2624,11800.0
2005-06-08 11:50:00,78.59,78.59,78.52,78.53,7600.0,65.2292,65.2292,65.1711,65.1794,7600.0
2005-06-08 12:00:00,78.53,78.61,78.46,78.52,9700.0,65.1794,65.2458,65.1213,65.1711,9700.0
2005-06-08 12:10:00,78.49,78.67,78.49,78.6,12000.0,65.1462,65.2956,65.1462,65.2375,12000.0
2005-06-08 12:20:00,78.59,78.59,78.51,78.53,5300.0,65.2292,65.2292,65.1628,65.1794,5300.0
2005-06-08 12:30:00,78.53,78.56,78.5,78.54,6000.0,65.1794,65.2043,65.1545,65.1877,6000.0
2005-06-08 12:40:00,78.54,78.55,78.44,78.44,7900.0,65.1877,65.196,65.1047,65.1047,7900.0
2005-06-08 12:50:00,78.45,78.45,78.4,78.4,12900.0,65.113,65.113,65.0715,65.0715,12900.0
2005-06-08 13:00:00,78.4,78.4,78.31,78.31,11800.0,65.0715,65.0715,64.9968,64.9968,11800.0
2005-06-08 13:10:00,78.31,78.31,78.21,78.24,22000.0,64.9968,64.9968,64.9138,64.9387,22000.0
2005-06-08 13:20:00,78.24,78.28,78.21,78.28,12700.0,64.9387,64.9719,64.9138,64.9719,12700.0
2005-06-08 13:30:00,78.25,78.26,78.2,78.24,18500.0,64.947,64.9553,64.9055,64.9387,18500.0
2005-06-08 13:40:00,78.26,78.3,78.05,78.05,30600.0,64.9553,64.9885,64.781,64.781,30600.0
2005-06-08 13:50:00,78.1,78.1,77.9,78.0,30200.0,64.8225,64.8225,64.6565,64.7395,30200.0
2005-06-08 14:00:00,77.98,77.98,77.75,77.75,20700.0,64.7229,64.7229,64.532,64.532,20700.0
2005-06-08 14:10:00,77.75,77.75,77.55,77.61,49500.0,64.532,64.532,64.366,64.4158,49500.0
2005-06-08 14:20:00,77.64,77.66,77.53,77.55,55800.0,64.4407,64.4573,64.3494,64.366,55800.0
2005-06-08 14:30:00,77.55,77.61,77.43,77.61,33500.0,64.366,64.4158,64.2664,64.4158,33500.0
2005-06-08 14:40:00,77.61,77.61,77.2,77.2,23100.0,64.4158,64.4158,64.0755,64.0755,23100.0
2005-06-08 14:50:00,77.21,77.24,77.1,77.13,31700.0,64.0838,64.1087,63.9925,64.0174,31700.0
2005-06-08 15:00:00,77.1,77.24,77.07,77.21,74400.0,63.9925,64.1087,63.9676,64.0838,74400.0
2005-06-08 15:10:00,77.21,77.28,77.19,77.22,32800.0,64.0838,64.1419,64.0672,64.0921,32800.0
2005-06-08 15:20:00,77.22,77.23,77.18,77.18,51800.0,64.0921,64.1004,64.0589,64.0589,51800.0
2005-06-08 15:30:00,77.18,77.24,77.16,77.24,29100.0,64.0589,64.1087,64.0423,64.1087,29100.0
2005-06-08 15:40:00,77.24,77.31,77.2,77.28,43000.0,64.1087,64.1668,64.0755,64.1419,43000.0
2005-06-08 15:50:00,77.28,77.38,77.25,77.37,52000.0,64.1419,64.2249,64.117,64.2166,52000.0
2005-06-09 09:30:00,77.39,77.39,77.02,77.02,49800.0,64.2332,64.2332,63.9261,63.9261,49800.0
2005-06-09 09:40:00,77.08,77.1,76.86,76.99,39100.0,63.9759,63.9925,63.7933,63.9012,39100.0
2005-06-09 09:50:00,76.98,77.1,76.9,76.98,64400.0,63.8929,63.9925,63.8265,63.8929,64400.0
2005-06-09 10:00:00,76.94,77.06,76.8,77.04,87600.0,63.8597,63.9593,63.7435,63.9427,87600.0
2005-06-09 10:10:00,77.04,77.09,76.79,76.83,46000.0,63.9427,63.9842,63.7352,63.7684,46000.0
2005-06-09 10:20:00,76.84,77.01,76.79,76.8,28800.0,63.7767,63.9178,63.7352,63.7435,28800.0
2005-06-09 10:30:00,76.78,76.81,76.58,76.58,45200.0,63.7269,63.7518,63.5609,63.5609,45200.0
2005-06-09 10:40:00,76.58,76.67,76.41,76.62,37400.0,63.5609,63.6356,63.4198,63.5941,37400.0
2005-06-09 10:50:00,76.63,76.8,76.63,76.78,28100.0,63.6024,63.7435,63.6024,63.7269,28100.0
2005-06-09 11:00:00,76.78,76.96,76.78,76.94,38600.0,63.7269,63.8763,63.7269,63.8597,38600.0
2005-06-09 11:10:00,76.94,77.08,76.76,77.08,26400.0,63.8597,63.9759,63.7103,63.9759,26400.0
2005-06-09 11:20:00,77.1,77.18,76.96,76.98,28700.0,63.9925,64.0589,63.8763,63.8929,28700.0
2005-06-09 11:30:00,76.97,77.18,76.97,77.17,59600.0,63.8846,64.0589,63.8846,64.0506,59600.0
2005-06-09 11:40:00,77.17,77.83,77.17,77.66,91900.0,64.0506,64.5984,64.0506,64.4573,91900.0
2005-06-09 11:50:00,77.66,78.1,77.65,78.0,95100.0,64.4573,64.8225,64.449,64.7395,95100.0
2005-06-09 12:00:00,78.0,78.42,78.0,78.32,61000.0,64.7395,65.0881,64.7395,65.0051,61000.0
2005-06-09 12:10:00,78.32,78.34,78.1,78.34,33900.0,65.0051,65.0217,64.8225,65.0217,33900.0
2005-06-09 12:20:00,78.33,78.8,78.3,78.8,54300.0,65.0134,65.4035,64.9885,65.4035,54300.0
2005-06-09 12:30:00,78.8,79.0,78.79,78.85,58500.0,65.4035,65.5695,65.3952,65.445,58500.0
2005-06-09 12:40:00,78.88,78.88,78.54,78.54,34000.0,65.4699,65.4699,65.1877,65.1877,34000.0
2005-06-09 12:50:00,78.54,78.59,78.33,78.33,48900.0,65.1877,65.2292,65.0134,65.0134,48900.0
2005-06-09 13:00:00,78.32,78.4,78.22,78.4,34900.0,65.0051,65.0715,64.9221,65.0715,34900.0
2005-06-09 13:10:00,78.4,78.4,77.96,77.97,39600.0,65.0715,65.0715,64.7063,64.7146,39600.0
2005-06-09 13:20:00,77.95,77.95,77.75,77.8,37200.0,64.698,64.698,64.532,64.5735,37200.0
2005-06-09 13:30:00,77.78,77.96,77.75,77.89,26500.0,64.5569,64.7063,64.532,64.6482,26500.0
2005-06-09 13:40:00,77.89,77.9,77.86,77.88,16200.0,64.6482,64.6565,64.6233,64.6399,16200.0
2005-06-09 13:50:00,77.89,78.02,77.79,77.79,36200.0,64.6482,64.7561,64.5652,64.5652,36200.0
2005-06-09 14:00:00,77.8,77.86,77.74,77.83,42300.0,64.5735,64.6233,64.5237,64.5984,42300.0
2005-06-09 14:10:00,77.83,77.96,77.83,77.92,32200.0,64.5984,64.7063,64.5984,64.6731,32200.0
2005-06-09 14:20:00,77.91,77.92,77.67,77.69,51700.0,64.6648,64.6731,64.4656,64.4822,51700.0
2005-06-09 14:30:00,77.7,77.92,77.59,77.76,23200.0,64.4905,64.6731,64.3992,64.5403,23200.0
2005-06-09 14:40:00,77.77,77.89,77.7,77.83,41800.0,64.5486,64.6482,64.4905,64.5984,41800.0
2005-06-09 14:50:00,77.8,77.81,77.7,77.79,15300.0,64.5735,64.5818,64.4905,64.5652,15300.0
2005-06-09 15:00:00,77.76,77.91,77.73,77.91,49700.0,64.5403,64.6648,64.5154,64.6648,49700.0
2005-06-09 15:10:00,77.91,78.19,77.84,78.04,41700.0,64.6648,64.8972,64.6067,64.7727,41700.0
2005-06-09 15:20:00,78.05,78.15,77.83,77.87,20400.0,64.781,64.864,64.5984,64.6316,20400.0
2005-06-09 15:30:00,77.87,77.98,77.85,77.88,51100.0,64.6316,64.7229,64.615,64.6399,51100.0
2005-06-09 15:40:00,77.88,78.02,77.88,77.95,49800.0,64.6399,64.7561,64.6399,64.698,49800.0
2005-06-09 15:50:00,77.97,78.0,77.9,77.94,87400.0,64.7146,64.7395,64.6565,64.6897,87400.0
2005-06-10 09:30:00,78.1,78.61,77.98,78.61,54200.0,64.8225,65.2458,64.7229,65.2458,54200.0
2005-06-10 09:40:00,78.61,78.89,78.57,78.6,39500.0,65.2458,65.4782,65.2126,65.2375,39500.0
2005-06-10 09:50:00,78.6,78.74,78.37,78.38,37100.0,65.2375,65.3537,65.0466,65.0549,37100.0
2005-06-10 10:00:00,78.37,78.38,77.53,77.54,43300.0,65.0466,65.0549,64.3494,64.3577,43300.0
2005-06-10 10:10:00,77.5,77.87,77.44,77.7,50200.0,64.3245,64.6316,64.2747,64.4905,50200.0
2005-06-10 10:20:00,77.68,77.88,77.5,77.81,50500.0,64.4739,64.6399,64.3245,64.5818,50500.0
2005-06-10 10:30:00,77.81,78.21,77.59,78.16,37800.0,64.5818,64.9138,64.3992,64.8723,37800.0
2005-06-10 10:40:00,78.1,78.21,78.06,78.1,18400.0,64.8225,64.9138,64.7893,64.8225,18400.0
2005-06-10 10:50:00,78.14,78.27,78.09,78.23,29100.0,64.8557,64.9636,64.8142,64.9304,29100.0
2005-06-10 11:00:00,78.17,78.23,78.09,78.15,25600.0,64.8806,64.9304,64.8142,64.864,25600.0
2005-06-10 11:10:00,78.14,78.25,78.14,78.25,15400.0,64.8557,64.947,64.8557,64.947,15400.0
2005-06-10 11:20:00,78.2,78.27,78.12,78.22,15500.0,64.9055,64.9636,64.8391,64.9221,15500.0
2005-06-10 11:30:00,78.21,78.22,78.15,78.16,7600.0,64.9138,64.9221,64.864,64.8723,7600.0
2005-06-10 11:40:00,78.16,78.16,78.1,78.1,9100.0,64.8723,64.8723,64.8225,64.8225,9100.0
2005-06-10 11:50:00,78.06,78.13,77.95,77.96,18300.0,64.7893,64.8474,64.698,64.7063,18300.0
2005-06-10 12:00:00,77.94,77.99,77.79,77.79,20900.0,64.6897,64.7312,64.5652,64.5652,20900.0
2005-06-10 12:10:00,77.79,77.82,77.57,77.64,26300.0,64.5652,64.5901,64.3826,64.4407,26300.0
2005-06-10 12:20:00,77.68,77.69,77.52,77.54,27700.0,64.4739,64.4822,64.3411,64.3577,27700.0
2005-06-10 12:30:00,77.54,77.6,77.52,77.58,17400.0,64.3577,64.4075,64.3411,64.3909,17400.0
2005-06-10 12:40:00,77.57,77.57,77.33,77.44,33200.0,64.3826,64.3826,64.1834,64.2747,33200.0
2005-06-10 12:50:00,77.45,77.51,77.42,77.49,10600.0,64.283,64.3328,64.2581,64.3162,10600.0
2005-06-10 13:00:00,77.48,77.49,77.44,77.44,5600.0,64.3079,64.3162,64.2747,64.2747,5600.0
2005-06-10 13:10:00,77.44,77.53,77.41,77.41,19700.0,64.2747,64.3494,64.2498,64.2498,19700.0
2005-06-10 13:20:00,77.4,77.42,77.14,77.14,23000.0,64.2415,64.2581,64.0257,64.0257,23000.0
2005-06-10 13:30:00,77.14,77.16,76.91,77.16,32800.0,64.0257,64.0423,63.8348,64.0423,32800.0
2005-06-10 13:40:00,77.17,77.21,77.15,77.16,13900.0,64.0506,64.0838,64.034,64.0423,13900.0
2005-06-10 13:50:00,77.15,77.15,77.0,77.0,21800.0,64.034,64.034,63.9095,63.9095,21800.0
2005-06-10 14:00:00,77.01,77.08,76.96,77.01,13000.0,63.9178,63.9759,63.8763,63.9178,13000.0
2005-06-10 14:10:00,77.0,77.07,76.95,77.07,10300.0,63.9095,63.9676,63.868,63.9676,10300.0
2005-06-10 14:20:00,77.08,77.13,77.05,77.05,9300.0,63.9759,64.0174,63.951,63.951,9300.0
2005-06-10 14:30:00,77.07,77.11,77.05,77.09,8600.0,63.9676,64.0008,63.951,63.9842,8600.0
2005-06-10 14:40:00,77.07,77.12,76.88,76.88,11300.0,63.9676,64.0091,63.8099,63.8099,11300.0
2005-06-10 14:50:00,76.87,76.92,76.77,76.92,13000.0,63.8016,63.8431,63.7186,63.8431,13000.0
2005-06-10 15:00:00,76.91,77.01,76.85,76.89,23900.0,63.8348,63.9178,63.785,63.8182,23900.0
2005-06-10 15:10:00,76.87,76.99,76.85,76.89,22900.0,63.8016,63.9012,63.785,63.8182,22900.0
2005-06-10 15:20:00,76.87,76.94,76.85,76.89,21200.0,63.8016,63.8597,63.785,63.8182,21200.0
2005-06-10 15:30:00,76.89,77.11,76.89,77.11,26900.0,63.8182,64.0008,63.8182,64.0008,26900.0
2005-06-10 15:40:00,77.12,77.15,77.01,77.13,25300.0,64.0091,64.034,63.9178,64.0174,25300.0
2005-06-10 15:50:00,77.14,77.22,77.06,77.21,30800.0,64.0257,64.0921,63.9593,64.0838,30800.0
2005-06-13 09:30:00,77.14,77.14,76.72,76.73,33600.0,64.0257,64.0257,63.6771,63.6854,33600.0
2005-06-13 09:40:00,76.71,77.0,76.41,76.48,41600.0,63.6688,63.9095,63.4198,63.4779,41600.0
2005-06-13 09:50:00,76.49,76.59,76.13,76.37,111200.0,63.4862,63.5692,63.1874,63.3866,111200.0
2005-06-13 10:00:00,76.37,76.51,76.31,76.5,18000.0,63.3866,63.5028,63.3368,63.4945,18000.0
2005-06-13 10:10:00,76.49,76.5,76.3,76.36,24900.0,63.4862,63.4945,63.3285,63.3783,24900.0
2005-06-13 10:20:00,76.39,76.48,76.15,76.21,32000.0,63.4032,63.4779,63.204,63.2538,32000.0
2005-06-13 10:30:00,76.24,76.9,76.24,76.86,38500.0,63.2787,63.8265,63.2787,63.7933,38500.0
2005-06-13 10:40:00,76.87,77.01,76.81,76.98,47500.0,63.8016,63.9178,63.7518,63.8929,47500.0
2005-06-13 10:50:00,76.96,77.39,76.92,77.29,36800.0,63.8763,64.2332,63.8431,64.1502,36800.0
2005-06-13 11:00:00,77.3,77.65,77.27,77.65,23800.0,64.1585,64.449,64.1336,64.449,23800.0
2005-06-13 11:10:00,77.66,77.66,77.25,77.3,34000.0,64.4573,64.4573,64.117,64.1585,34000.0
2005-06-13 11:20:00,77.27,77.35,77.22,77.31,12300.0,64.1336,64.2,64.0921,64.1668,12300.0
2005-06-13 11:30:00,77.31,77.43,77.3,77.41,20500.0,64.1668,64.2664,64.1585,64.2498,20500.0
2005-06-13 11:40:00,77.43,77.43,77.17,77.32,8800.0,64.2664,64.2664,64.0506,64.1751,8800.0
2005-06-13 11:50:00,77.3,77.34,77.18,77.24,12400.0,64.1585,64.1917,64.0589,64.1087,12400.0
2005-06-13 12:00:00,77.28,77.33,77.24,77.24,11400.0,64.1419,64.1834,64.1087,64.1087,11400.0
2005-06-13 12:10:00,77.28,77.29,77.13,77.15,16300.0,64.1419,64.1502,64.0174,64.034,16300.0
2005-06-13 12:20:00,77.14,77.31,77.12,77.31,30400.0,64.0257,64.1668,64.0091,64.1668,30400.0
2005-06-13 12:30:00,77.31,77.32,77.2,77.2,7700.0,64.1668,64.1751,64.0755,64.0755,7700.0
2005-06-13 12:40:00,77.2,77.29,77.06,77.2,10500.0,64.0755,64.1502,63.9593,64.0755,10500.0
2005-06-13 12:50:00,77.18,77.33,77.17,77.27,21500.0,64.0589,64.1834,64.0506,64.1336,21500.0
2005-06-13 13:00:00,77.28,77.32,77.26,77.28,7000.0,64.1419,64.1751,64.1253,64.1419,7000.0
2005-06-13 13:10:00,77.3,77.42,77.27,77.42,20700.0,64.1585,64.2581,64.1336,64.2581,20700.0
2005-06-13 13:20:00,77.46,77.58,77.45,77.57,18400.0,64.2913,64.3909,64.283,64.3826,18400.0
2005-06-13 13:30:00,77.57,77.57,77.42,77.49,11300.0,64.3826,64.3826,64.2581,64.3162,11300.0
2005-06-13 13:40:00,77.49,77.49,77.46,77.46,4900.0,64.3162,64.3162,64.2913,64.2913,4900.0
2005-06-13 13:50:00,77.47,77.57,77.36,77.36,14100.0,64.2996,64.3826,64.2083,64.2083,14100.0
2005-06-13 14:00:00,77.37,77.55,77.34,77.54,10200.0,64.2166,64.366,64.1917,64.3577,10200.0
2005-06-13 14:10:00,77.55,77.55,77.37,77.37,9100.0,64.366,64.366,64.2166,64.2166,9100.0
2005-06-13 14:20:00,77.34,77.55,77.34,77.44,11700.0,64.1917,64.366,64.1917,64.2747,11700.0
2005-06-13 14:30:00,77.39,77.5,77.38,77.42,11300.0,64.2332,64.3245,64.2249,64.2581,11300.0
2005-06-13 14:40:00,77.44,77.53,77.43,77.5,19300.0,64.2747,64.3494,64.2664,64.3245,19300.0
2005-06-13 14:50:00,77.5,77.75,77.5,77.66,24900.0,64.3245,64.532,64.3245,64.4573,24900.0
2005-06-13 15:00:00,77.63,77.63,77.45,77.48,19600.0,64.4324,64.4324,64.283,64.3079,19600.0
2005-06-13 15:10:00,77.48,77.54,77.2,77.25,20800.0,64.3079,64.3577,64.0755,64.117,20800.0
2005-06-13 15:20:00,77.25,77.55,77.24,77.5,21800.0,64.117,64.366,64.1087,64.3245,21800.0
2005-06-13 15:30:00,77.51,77.63,77.38,77.6,75000.0,64.3328,64.4324,64.2249,64.4075,75000.0
2005-06-13 15:40:00,77.6,77.65,77.54,77.58,30700.0,64.4075,64.449,64.3577,64.3909,30700.0
2005-06-13 15:50:00,77.59,77.67,77.55,77.62,42700.0,64.3992,64.4656,64.366,64.4241,42700.0
2005-06-14 09:30:00,77.8,78.25,77.73,78.25,48300.0,64.5735,64.947,64.5154,64.947,48300.0
2005-06-14 09:40:00,78.25,78.44,78.18,78.36,55200.0,64.947,65.1047,64.8889,65.0383,55200.0
2005-06-14 09:50:00,78.36,78.8,78.35,78.52,66200.0,65.0383,65.4035,65.03,65.1711,66200.0
2005-06-14 10:00:00,78.56,78.81,78.51,78.65,45700.0,65.2043,65.4118,65.1628,65.279,45700.0
2005-06-14 10:10:00,78.64,78.8,78.6,78.6,23000.0,65.2707,65.4035,65.2375,65.2375,23000.0
2005-06-14 10:20:00,78.6,78.6,78.44,78.45,32100.0,65.2375,65.2375,65.1047,65.113,32100.0
2005-06-14 10:30:00,78.45,78.63,78.45,78.62,34400.0,65.113,65.2624,65.113,65.2541,34400.0
2005-06-14 10:40:00,78.63,78.63,78.46,78.46,26300.0,65.2624,65.2624,65.1213,65.1213,26300.0
2005-06-14 10:50:00,78.48,78.67,78.37,78.67,37100.0,65.1379,65.2956,65.0466,65.2956,37100.0
2005-06-14 11:00:00,78.66,78.78,78.57,78.78,20300.0,65.2873,65.3869,65.2126,65.3869,20300.0
2005-06-14 11:10:00,78.78,78.96,78.77,78.96,47100.0,65.3869,65.5363,65.3786,65.5363,47100.0
2005-06-14 11:20:00,78.96,79.19,78.95,79.0,51000.0,65.5363,65.7272,65.528,65.5695,51000.0
2005-06-14 11:30:00,79.0,79.11,78.95,79.04,19300.0,65.5695,65.6608,65.528,65.6027,19300.0
2005-06-14 11:40:00,79.04,79.05,78.89,78.93,19700.0,65.6027,65.611,65.4782,65.5114,19700.0
2005-06-14 11:50:00,78.9,78.93,78.86,78.89,5000.0,65.4865,65.5114,65.4533,65.4782,5000.0
2005-06-14 12:00:00,78.9,78.92,78.75,78.91,14200.0,65.4865,65.5031,65.362,65.4948,14200.0
2005-06-14 12:10:00,78.91,78.96,78.87,78.93,17600.0,65.4948,65.5363,65.4616,65.5114,17600.0
2005-06-14 12:20:00,78.93,78.93,78.82,78.83,9900.0,65.5114,65.5114,65.4201,65.4284,9900.0
2005-06-14 12:30:00,78.82,78.83,78.77,78.78,13400.0,65.4201,65.4284,65.3786,65.3869,13400.0
2005-06-14 12:40:00,78.8,78.91,78.77,78.9,6700.0,65.4035,65.4948,65.3786,65.4865,6700.0
2005-06-14 12:50:00,78.91,78.95,78.87,78.89,8900.0,65.4948,65.528,65.4616,65.4782,8900.0
2005-06-14 13:00:00,78.93,78.93,78.81,78.81,9900.0,65.5114,65.5114,65.4118,65.4118,9900.0
2005-06-14 13:10:00,78.81,78.83,78.7,78.83,12500.0,65.4118,65.4284,65.3205,65.4284,12500.0
2005-06-14 13:20:00,78.84,79.03,78.84,79.02,22500.0,65.4367,65.5944,65.4367,65.5861,22500.0
2005-06-14 13:30:00,79.0,79.0,78.92,78.93,10100.0,65.5695,65.5695,65.5031,65.5114,10100.0
2005-06-14 13:40:00,78.93,79.3,78.93,79.27,41000.0,65.5114,65.8185,65.5114,65.7936,41000.0
2005-06-14 13:50:00,79.27,79.34,79.08,79.34,29800.0,65.7936,65.8517,65.6359,65.8517,29800.0
2005-06-14 14:00:00,79.34,79.44,79.26,79.36,64400.0,65.8517,65.9347,65.7853,65.8683,64400.0
2005-06-14 14:10:00,79.34,79.37,79.26,79.34,20800.0,65.8517,65.8766,65.7853,65.8517,20800.0
2005-06-14 14:20:00,79.34,79.34,79.07,79.21,29500.0,65.8517,65.8517,65.6276,65.7438,29500.0
2005-06-14 14:30:00,79.22,79.24,79.13,79.2,34600.0,65.7521,65.7687,65.6774,65.7355,34600.0
2005-06-14 14:40:00,79.19,79.24,79.08,79.1,35400.0,65.7272,65.7687,65.6359,65.6525,35400.0
2005-06-14 14:50:00,79.11,79.15,78.95,79.12,35000.0,65.6608,65.694,65.528,65.6691,35000.0
2005-06-14 15:00:00,79.11,79.15,79.02,79.04,21400.0,65.6608,65.694,65.5861,65.6027,21400.0
2005-06-14 15:10:00,79.07,79.11,79.03,79.09,30400.0,65.6276,65.6608,65.5944,65.6442,30400.0
2005-06-14 15:20:00,79.1,79.2,79.07,79.17,51800.0,65.6525,65.7355,65.6276,65.7106,51800.0
2005-06-14 15:30:00,79.16,79.2,79.04,79.2,49800.0,65.7023,65.7355,65.6027,65.7355,49800.0
2005-06-14 15:40:00,79.19,79.31,79.14,79.31,46300.0,65.7272,65.8268,65.6857,65.8268,46300.0
2005-06-14 15:50:00,79.31,79.36,79.28,79.35,89900.0,65.8268,65.8683,65.8019,65.86,89900.0
2005-06-15 09:30:00,79.3,80.98,79.3,80.72,99900.0,65.8185,67.2128,65.8185,66.997,99900.0
2005-06-15 09:40:00,80.72,80.87,80.25,80.39,91900.0,66.997,67.1215,66.607,66.7232,91900.0
2005-06-15 09:50:00,80.38,81.05,80.38,80.86,143300.0,66.7149,67.2709,66.7149,67.1132,143300.0
2005-06-15 10:00:00,80.76,80.99,80.57,80.77,55600.0,67.0302,67.2211,66.8726,67.0385,55600.0
2005-06-15 10:10:00,80.79,80.96,80.66,80.96,23200.0,67.0551,67.1962,66.9473,67.1962,23200.0
2005-06-15 10:20:00,80.92,81.09,80.66,80.66,145700.0,67.163,67.3041,66.9473,66.9473,145700.0
2005-06-15 10:30:00,80.71,80.71,80.35,80.39,139600.0,66.9887,66.9887,66.69,66.7232,139600.0
2005-06-15 10:40:00,80.38,80.39,80.11,80.32,70800.0,66.7149,66.7232,66.4908,66.6651,70800.0
2005-06-15 10:50:00,80.33,80.42,80.12,80.25,43600.0,66.6734,66.7481,66.4991,66.607,43600.0
2005-06-15 11:00:00,80.28,80.49,80.2,80.49,29900.0,66.6319,66.8062,66.5655,66.8062,29900.0
2005-06-15 11:10:00,80.48,80.65,80.44,80.59,66200.0,66.7979,66.939,66.7647,66.8892,66200.0
2005-06-15 11:20:00,80.6,80.99,80.58,80.74,45000.0,66.8975,67.2211,66.8809,67.0136,45000.0
2005-06-15 11:30:00,80.74,80.77,80.71,80.73,10900.0,67.0136,67.0385,66.9887,67.0053,10900.0
2005-06-15 11:40:00,80.72,80.8,80.63,80.63,21500.0,66.997,67.0634,66.9224,66.9224,21500.0
2005-06-15 11:50:00,80.63,80.66,80.47,80.49,34500.0,66.9224,66.9473,66.7896,66.8062,34500.0
2005-06-15 12:00:00,80.49,80.51,80.45,80.48,15000.0,66.8062,66.8228,66.773,66.7979,15000.0
2005-06-15 12:10:00,80.48,80.49,80.35,80.39,23400.0,66.7979,66.8062,66.69,66.7232,23400.0
2005-06-15 12:20:00,80.39,80.5,80.37,80.45,17600.0,66.7232,66.8145,66.7066,66.773,17600.0
2005-06-15 12:30:00,80.45,80.87,80.45,80.6,40600.0,66.773,67.1215,66.773,66.8975,40600.0
2005-06-15 12:40:00,80.64,80.7,80.61,80.7,12400.0,66.9307,66.9804,66.9058,66.9804,12400.0
2005-06-15 12:50:00,80.66,80.69,80.61,80.68,11400.0,66.9473,66.9721,66.9058,66.9638,11400.0
2005-06-15 13:00:00,80.68,80.84,80.68,80.76,62000.0,66.9638,67.0966,66.9638,67.0302,62000.0
2005-06-15 13:10:00,80.81,80.83,80.75,80.78,9400.0,67.0717,67.0883,67.0219,67.0468,9400.0
2005-06-15 13:20:00,80.77,80.78,80.66,80.7,10100.0,67.0385,67.0468,66.9473,66.9804,10100.0
2005-06-15 13:30:00,80.71,80.88,80.71,80.88,18200.0,66.9887,67.1298,66.9887,67.1298,18200.0
2005-06-15 13:40:00,80.88,80.89,80.7,80.78,17900.0,67.1298,67.1381,66.9804,67.0468,17900.0
2005-06-15 13:50:00,80.77,81.0,80.77,80.95,32100.0,67.0385,67.2294,67.0385,67.1879,32100.0
2005-06-15 14:00:00,80.94,80.98,80.78,80.92,41500.0,67.1796,67.2128,67.0468,67.163,41500.0
2005-06-15 14:10:00,80.92,81.39,80.92,81.2,76400.0,67.163,67.5531,67.163,67.3954,76400.0
2005-06-15 14:20:00,81.26,81.32,81.05,81.32,40300.0,67.4452,67.495,67.2709,67.495,40300.0
2005-06-15 14:30:00,81.31,81.33,81.13,81.18,25600.0,67.4867,67.5033,67.3373,67.3788,25600.0
2005-06-15 14:40:00,81.18,81.26,81.14,81.16,26400.0,67.3788,67.4452,67.3456,67.3622,26400.0
2005-06-15 14:50:00,81.17,81.17,81.07,81.11,77600.0,67.3705,67.3705,67.2875,67.3207,77600.0
2005-06-15 15:00:00,81.11,81.14,80.99,81.05,35600.0,67.3207,67.3456,67.2211,67.2709,35600.0
2005-06-15 15:10:00,81.06,81.14,81.04,81.09,35500.0,67.2792,67.3456,67.2626,67.3041,35500.0
2005-06-15 15:20:00,81.1,81.19,81.1,81.19,82000.0,67.3124,67.3871,67.3124,67.3871,82000.0
2005-06-15 15:30:00,81.19,81.19,81.09,81.12,57000.0,67.3871,67.3871,67.3041,67.329,57000.0
2005-06-15 15:40:00,81.12,81.27,81.11,81.11,68900.0,67.329,67.4535,67.3207,67.3207,68900.0
2005-06-15 15:50:00,81.12,81.26,80.86,81.15,54600.0,67.329,67.4452,67.1132,67.3539,54600.0
2005-06-16 09:30:00,81.5,81.5,80.85,80.95,64700.0,67.6444,67.6444,67.1049,67.1879,64700.0
2005-06-16 09:40:00,80.87,81.31,80.87,81.23,49500.0,67.1215,67.4867,67.1215,67.4203,49500.0
2005-06-16 09:50:00,80.96,81.04,80.79,80.86,100800.0,67.1962,67.2626,67.0551,67.1132,100800.0
2005-06-16 10:00:00,80.86,81.11,80.86,81.05,73600.0,67.1132,67.3207,67.1132,67.2709,73600.0
2005-06-16 10:10:00,81.0,81.38,80.94,81.38,42600.0,67.2294,67.5448,67.1796,67.5448,42600.0
2005-06-16 10:20:00,81.36,81.61,81.36,81.61,49800.0,67.5282,67.7357,67.5282,67.7357,49800.0
2005-06-16 10:30:00,81.59,81.93,81.59,81.79,50100.0,67.7191,68.0013,67.7191,67.8851,50100.0
2005-06-16 10:40:00,81.81,82.01,81.8,81.96,38900.0,67.9017,68.0677,67.8934,68.0262,38900.0
2005-06-16 10:50:00,81.93,81.93,81.43,81.45,90900.0,68.0013,68.0013,67.5863,67.6029,90900.0
2005-06-16 11:00:00,81.48,81.85,81.46,81.65,21900.0,67.6278,67.9349,67.6112,67.7689,21900.0
2005-06-16 11:10:00,81.65,81.8,81.62,81.7,22300.0,67.7689,67.8934,67.744,67.8104,22300.0
2005-06-16 11:20:00,81.72,81.82,81.71,81.76,17400.0,67.827,67.91,67.8187,67.8602,17400.0
2005-06-16 11:30:00,81.76,81.83,81.71,81.83,13200.0,67.8602,67.9183,67.8187,67.9183,13200.0
2005-06-16 11:40:00,81.83,81.89,81.8,81.87,10600.0,67.9183,67.9681,67.8934,67.9515,10600.0
2005-06-16 11:50:00,81.84,81.9,81.84,81.89,8500.0,67.9266,67.9764,67.9266,67.9681,8500.0
2005-06-16 12:00:00,81.87,82.0,81.82,82.0,42300.0,67.9515,68.0594,67.91,68.0594,42300.0
2005-06-16 12:10:00,81.95,82.04,81.82,82.03,22900.0,68.0179,68.0926,67.91,68.0843,22900.0
2005-06-16 12:20:00,82.02,82.14,81.94,82.14,22100.0,68.076,68.1756,68.0096,68.1756,22100.0
2005-06-16 12:30:00,82.14,82.18,82.04,82.13,21100.0,68.1756,68.2088,68.0926,68.1673,21100.0
2005-06-16 12:40:00,82.07,82.19,82.02,82.13,17300.0,68.1175,68.2171,68.076,68.1673,17300.0
2005-06-16 12:50:00,82.15,82.16,82.08,82.1,8200.0,68.1839,68.1922,68.1258,68.1424,8200.0
2005-06-16 13:00:00,82.12,82.2,82.09,82.2,8700.0,68.159,68.2254,68.1341,68.2254,8700.0
2005-06-16 13:10:00,82.2,82.25,82.18,82.2,52900.0,68.2254,68.2669,68.2088,68.2254,52900.0
2005-06-16 13:20:00,82.18,82.2,82.1,82.11,15800.0,68.2088,68.2254,68.1424,68.1507,15800.0
2005-06-16 13:30:00,82.08,82.23,82.06,82.08,40900.0,68.1258,68.2503,68.1092,68.1258,40900.0
2005-06-16 13:40:00,82.1,82.2,82.07,82.09,14500.0,68.1424,68.2254,68.1175,68.1341,14500.0
2005-06-16 13:50:00,82.08,82.17,82.05,82.17,16300.0,68.1258,68.2005,68.1009,68.2005,16300.0
2005-06-16 14:00:00,82.21,82.22,82.08,82.08,23900.0,68.2337,68.242,68.1258,68.1258,23900.0
2005-06-16 14:10:00,82.1,82.17,82.07,82.12,26400.0,68.1424,68.2005,68.1175,68.159,26400.0
2005-06-16 14:20:00,82.11,82.22,82.09,82.12,15400.0,68.1507,68.242,68.1341,68.159,15400.0
2005-06-16 14:30:00,82.11,82.23,82.08,82.18,33500.0,68.1507,68.2503,68.1258,68.2088,33500.0
2005-06-16 14:40:00,82.18,82.22,82.08,82.15,14900.0,68.2088,68.242,68.1258,68.1839,14900.0
2005-06-16 14:50:00,82.16,82.31,82.15,82.31,22600.0,68.1922,68.3167,68.1839,68.3167,22600.0
2005-06-16 15:00:00,82.31,82.31,82.13,82.22,50000.0,68.3167,68.3167,68.1673,68.242,50000.0
2005-06-16 15:10:00,82.25,82.36,82.2,82.27,40000.0,68.2669,68.3582,68.2254,68.2835,40000.0
2005-06-16 15:20:00,82.27,82.41,82.24,82.3,32000.0,68.2835,68.3997,68.2586,68.3084,32000.0
2005-06-16 15:30:00,82.3,82.41,82.26,82.4,51200.0,68.3084,68.3997,68.2752,68.3914,51200.0
2005-06-16 15:40:00,82.38,82.4,82.28,82.28,44800.0,68.3748,68.3914,68.2918,68.2918,44800.0
2005-06-16 15:50:00,82.28,82.31,82.18,82.28,87000.0,68.2918,68.3167,68.2088,68.2918,87000.0
2005-06-17 09:30:00,86.5,87.48,86.5,87.45,501100.0,71.7944,72.6078,71.7944,72.5829,501100.0
2005-06-17 09:40:00,87.4,87.7,86.96,86.97,355900.0,72.5414,72.7904,72.1762,72.1845,355900.0
2005-06-17 09:50:00,86.95,87.2,86.65,86.65,190100.0,72.1679,72.3754,71.9189,71.9189,190100.0
2005-06-17 10:00:00,86.66,86.8,86.17,86.45,194400.0,71.9272,72.0434,71.5205,71.7529,194400.0
2005-06-17 10:10:00,86.4,86.53,85.77,85.86,157700.0,71.7114,71.8193,71.1885,71.2632,157700.0
2005-06-17 10:20:00,85.87,86.19,85.69,85.94,314600.0,71.2715,71.5371,71.1221,71.3296,314600.0
2005-06-17 10:30:00,85.92,85.95,85.61,85.71,99600.0,71.313,71.3379,71.0557,71.1387,99600.0
2005-06-17 10:40:00,85.7,85.7,85.26,85.59,135100.0,71.1304,71.1304,70.7652,71.0391,135100.0
2005-06-17 10:50:00,85.59,85.59,85.18,85.35,74600.0,71.0391,71.0391,70.6988,70.8399,74600.0
2005-06-17 11:00:00,85.35,85.6,85.34,85.44,94200.0,70.8399,71.0474,70.8316,70.9146,94200.0
2005-06-17 11:10:00,85.44,85.5,85.32,85.41,61300.0,70.9146,70.9644,70.815,70.8897,61300.0
2005-06-17 11:20:00,85.41,85.67,85.39,85.56,40900.0,70.8897,71.1055,70.8731,71.0142,40900.0
2005-06-17 11:30:00,85.54,85.66,85.45,85.5,50900.0,70.9976,71.0972,70.9229,70.9644,50900.0
2005-06-17 11:40:00,85.51,85.65,85.47,85.65,56900.0,70.9727,71.0889,70.9395,71.0889,56900.0
2005-06-17 11:50:00,85.65,86.14,85.65,86.1,81300.0,71.0889,71.4956,71.0889,71.4624,81300.0
2005-06-17 12:00:00,86.1,86.25,86.09,86.2,67100.0,71.4624,71.5869,71.4541,71.5454,67100.0
2005-06-17 12:10:00,86.19,86.3,86.14,86.3,22000.0,71.5371,71.6284,71.4956,71.6284,22000.0
2005-06-17 12:20:00,86.31,86.46,86.0,86.46,48800.0,71.6367,71.7612,71.3794,71.7612,48800.0
2005-06-17 12:30:00,86.45,86.52,86.41,86.45,41600.0,71.7529,71.811,71.7197,71.7529,41600.0
2005-06-17 12:40:00,86.43,86.44,86.08,86.13,47900.0,71.7363,71.7446,71.4458,71.4873,47900.0
2005-06-17 12:50:00,86.15,86.16,85.96,86.04,36700.0,71.5039,71.5122,71.3462,71.4126,36700.0
2005-06-17 13:00:00,86.02,86.07,85.93,86.06,61700.0,71.396,71.4375,71.3213,71.4292,61700.0
2005-06-17 13:10:00,86.05,86.21,86.0,86.19,29100.0,71.4209,71.5537,71.3794,71.5371,29100.0
2005-06-17 13:20:00,86.21,86.32,86.11,86.26,96800.0,71.5537,71.645,71.4707,71.5952,96800.0
2005-06-17 13:30:00,86.25,86.3,86.12,86.12,45000.0,71.5869,71.6284,71.479,71.479,45000.0
2005-06-17 13:40:00,86.13,86.27,86.13,86.27,46300.0,71.4873,71.6035,71.4873,71.6035,46300.0
2005-06-17 13:50:00,86.27,86.35,86.15,86.22,89400.0,71.6035,71.6699,71.5039,71.562,89400.0
2005-06-17 14:00:00,86.22,86.3,86.07,86.08,81200.0,71.562,71.6284,71.4375,71.4458,81200.0
2005-06-17 14:10:00,86.06,86.06,85.51,85.69,111300.0,71.4292,71.4292,70.9727,71.1221,111300.0
2005-06-17 14:20:00,85.68,85.68,85.42,85.56,127400.0,71.1138,71.1138,70.898,71.0142,127400.0
2005-06-17 14:30:00,85.55,85.56,85.21,85.21,130800.0,71.0059,71.0142,70.7237,70.7237,130800.0
2005-06-17 14:40:00,85.19,85.2,84.85,84.98,133300.0,70.7071,70.7154,70.4249,70.5328,133300.0
2005-06-17 14:50:00,84.98,85.46,84.95,85.15,111100.0,70.5328,70.9312,70.5079,70.6739,111100.0
2005-06-17 15:00:00,85.16,85.37,85.15,85.34,88600.0,70.6822,70.8565,70.6739,70.8316,88600.0
2005-06-17 15:10:00,85.35,85.35,85.23,85.29,66000.0,70.8399,70.8399,70.7403,70.7901,66000.0
2005-06-17 15:20:00,85.29,85.5,85.18,85.49,79500.0,70.7901,70.9644,70.6988,70.9561,79500.0
2005-06-17 15:30:00,85.5,85.82,85.49,85.82,99100.0,70.9644,71.23,70.9561,71.23,99100.0
2005-06-17 15:40:00,85.83,85.99,85.82,85.98,89200.0,71.2383,71.3711,71.23,71.3628,89200.0
2005-06-17 15:50:00,85.98,86.03,85.95,85.99,82100.0,71.3628,71.4043,71.3379,71.3711,82100.0
2005-06-20 09:30:00,85.75,85.76,85.19,85.2,73000.0,71.1719,71.1802,70.7071,70.7154,73000.0
2005-06-20 09:40:00,85.25,85.54,85.11,85.46,105300.0,70.7569,70.9976,70.6407,70.9312,105300.0
2005-06-20 09:50:00,85.4,85.4,85.17,85.22,103900.0,70.8814,70.8814,70.6905,70.732,103900.0
2005-06-20 10:00:00,85.23,85.23,84.92,84.96,75900.0,70.7403,70.7403,70.483,70.5162,75900.0
2005-06-20 10:10:00,85.0,85.05,84.9,84.94,66100.0,70.5494,70.5909,70.4664,70.4996,66100.0
2005-06-20 10:20:00,84.89,84.9,84.7,84.7,53600.0,70.4581,70.4664,70.3004,70.3004,53600.0
2005-06-20 10:30:00,84.71,84.76,84.62,84.64,45800.0,70.3087,70.3502,70.234,70.2506,45800.0
2005-06-20 10:40:00,84.64,84.78,84.6,84.6,37000.0,70.2506,70.3668,70.2174,70.2174,37000.0
2005-06-20 10:50:00,84.59,84.59,84.52,84.55,60400.0,70.2091,70.2091,70.151,70.1759,60400.0
2005-06-20 11:00:00,84.55,84.6,84.25,84.29,49400.0,70.1759,70.2174,69.9269,69.9601,49400.0
2005-06-20 11:10:00,84.31,84.42,83.91,83.91,57400.0,69.9767,70.068,69.6447,69.6447,57400.0
2005-06-20 11:20:00,83.92,84.2,83.92,84.19,40500.0,69.653,69.8854,69.653,69.8771,40500.0
2005-06-20 11:30:00,84.19,84.22,83.83,83.84,24000.0,69.8771,69.902,69.5783,69.5866,24000.0
2005-06-20 11:40:00,83.85,83.87,83.65,83.71,36200.0,69.5949,69.6115,69.4289,69.4787,36200.0
2005-06-20 11:50:00,83.71,84.14,83.7,83.83,114500.0,69.4787,69.8356,69.4704,69.5783,114500.0
2005-06-20 12:00:00,83.83,83.95,83.81,83.88,54800.0,69.5783,69.6779,69.5617,69.6198,54800.0
2005-06-20 12:10:00,83.88,83.88,83.73,83.77,62800.0,69.6198,69.6198,69.4953,69.5285,62800.0
2005-06-20 12:20:00,83.77,83.78,83.54,83.55,36100.0,69.5285,69.5368,69.3376,69.3459,36100.0
2005-06-20 12:30:00,83.55,83.71,83.55,83.69,30000.0,69.3459,69.4787,69.3459,69.4621,30000.0
2005-06-20 12:40:00,83.69,83.7,83.68,83.68,19300.0,69.4621,69.4704,69.4538,69.4538,19300.0
2005-06-20 12:50:00,83.68,83.69,83.52,83.52,28700.0,69.4538,69.4621,69.321,69.321,28700.0
2005-06-20 13:00:00,83.53,83.53,83.34,83.43,48900.0,69.3293,69.3293,69.1716,69.2463,48900.0
2005-06-20 13:10:00,83.43,83.45,83.38,83.4,43700.0,69.2463,69.2629,69.2048,69.2214,43700.0
2005-06-20 13:20:00,83.39,83.41,83.31,83.38,19100.0,69.2131,69.2297,69.1467,69.2048,19100.0
2005-06-20 13:30:00,83.35,83.42,83.3,83.42,43200.0,69.1799,69.238,69.1384,69.238,43200.0
2005-06-20 13:40:00,83.47,83.72,83.43,83.67,53800.0,69.2795,69.487,69.2463,69.4455,53800.0
2005-06-20 13:50:00,83.65,83.66,83.59,83.59,28900.0,69.4289,69.4372,69.3791,69.3791,28900.0
2005-06-20 14:00:00,83.57,83.61,83.55,83.56,26700.0,69.3625,69.3957,69.3459,69.3542,26700.0
2005-06-20 14:10:00,83.56,83.57,83.15,83.15,60400.0,69.3542,69.3625,69.0139,69.0139,60400.0
2005-06-20 14:20:00,83.15,83.22,83.03,83.16,110600.0,69.0139,69.072,68.9143,69.0222,110600.0
2005-06-20 14:30:00,83.19,83.34,83.17,83.22,62100.0,69.0471,69.1716,69.0305,69.072,62100.0
2005-06-20 14:40:00,83.2,83.39,83.19,83.2,38900.0,69.0554,69.2131,69.0471,69.0554,38900.0
2005-06-20 14:50:00,83.23,83.23,83.12,83.17,57400.0,69.0803,69.0803,68.989,69.0305,57400.0
2005-06-20 15:00:00,83.17,83.33,83.09,83.23,83800.0,69.0305,69.1633,68.9641,69.0803,83800.0
2005-06-20 15:10:00,83.24,83.35,83.21,83.29,101500.0,69.0886,69.1799,69.0637,69.1301,101500.0
2005-06-20 15:20:00,83.29,83.31,83.2,83.29,60500.0,69.1301,69.1467,69.0554,69.1301,60500.0
2005-06-20 15:30:00,83.3,83.45,83.3,83.39,82400.0,69.1384,69.2629,69.1384,69.2131,82400.0
2005-06-20 15:40:00,83.38,83.51,83.35,83.5,50400.0,69.2048,69.3127,69.1799,69.3044,50400.0
2005-06-20 15:50:00,83.5,83.52,83.4,83.4,105300.0,69.3044,69.321,69.2214,69.2214,105300.0
2005-06-21 09:30:00,84.11,84.5,83.42,83.5,152500.0,69.8523,70.1762,69.2793,69.3457,152500.0
2005-06-21 09:40:00,83.55,83.99,83.02,83.67,112900.0,69.3872,69.7526,68.9471,69.4869,112900.0
2005-06-21 09:50:00,83.68,83.68,83.25,83.33,75800.0,69.4952,69.4952,69.1381,69.2045,75800.0
2005-06-21 10:00:00,83.25,83.73,83.19,83.62,82400.0,69.1381,69.5367,69.0883,69.4454,82400.0
2005-06-21 10:10:00,83.72,84.0,83.45,83.95,51500.0,69.5284,69.7609,69.3042,69.7194,51500.0
2005-06-21 10:20:00,83.96,84.6,83.86,84.57,49000.0,69.7277,70.2592,69.6447,70.2343,49000.0
2005-06-21 10:30:00,84.59,84.65,84.38,84.46,52200.0,70.2509,70.3008,70.0765,70.143,52200.0
2005-06-21 10:40:00,84.46,84.55,84.41,84.42,29700.0,70.143,70.2177,70.1014,70.1098,29700.0
2005-06-21 10:50:00,84.42,84.42,84.26,84.34,20500.0,70.1098,70.1098,69.9769,70.0433,20500.0
2005-06-21 11:00:00,84.38,84.38,84.09,84.09,21900.0,70.0765,70.0765,69.8357,69.8357,21900.0
2005-06-21 11:10:00,84.09,84.2,84.09,84.15,24700.0,69.8357,69.927,69.8357,69.8855,24700.0
2005-06-21 11:20:00,84.14,84.14,83.98,84.01,21100.0,69.8772,69.8772,69.7443,69.7693,21100.0
2005-06-21 11:30:00,83.99,84.05,83.91,83.92,24800.0,69.7526,69.8025,69.6862,69.6945,24800.0
2005-06-21 11:40:00,83.91,83.97,83.89,83.96,23100.0,69.6862,69.736,69.6696,69.7277,23100.0
2005-06-21 11:50:00,83.95,84.01,83.93,83.97,29300.0,69.7194,69.7693,69.7028,69.736,29300.0
2005-06-21 12:00:00,83.97,83.97,83.79,83.82,25000.0,69.736,69.736,69.5865,69.6115,25000.0
2005-06-21 12:10:00,83.81,83.87,83.79,83.79,9600.0,69.6032,69.653,69.5865,69.5865,9600.0
2005-06-21 12:20:00,83.81,84.0,83.78,83.93,17000.0,69.6032,69.7609,69.5782,69.7028,17000.0
2005-06-21 12:30:00,83.97,83.97,83.89,83.89,6400.0,69.736,69.736,69.6696,69.6696,6400.0
2005-06-21 12:40:00,83.9,83.94,83.83,83.94,10300.0,69.6779,69.7111,69.6198,69.7111,10300.0
2005-06-21 12:50:00,83.9,83.94,83.9,83.9,18500.0,69.6779,69.7111,69.6779,69.6779,18500.0
2005-06-21 13:00:00,83.89,83.9,83.84,83.89,79100.0,69.6696,69.6779,69.6281,69.6696,79100.0
2005-06-21 13:10:00,83.87,83.89,83.84,83.86,26800.0,69.653,69.6696,69.6281,69.6447,26800.0
2005-06-21 13:20:00,83.86,83.86,83.79,83.85,10800.0,69.6447,69.6447,69.5865,69.6364,10800.0
2005-06-21 13:30:00,83.85,83.9,83.85,83.89,20900.0,69.6364,69.6779,69.6364,69.6696,20900.0
2005-06-21 13:40:00,83.89,84.07,83.87,83.99,38200.0,69.6696,69.8191,69.653,69.7526,38200.0
2005-06-21 13:50:00,84.0,84.06,83.96,83.97,13100.0,69.7609,69.8108,69.7277,69.736,13100.0
2005-06-21 14:00:00,83.97,84.05,83.94,83.97,15900.0,69.736,69.8025,69.7111,69.736,15900.0
2005-06-21 14:10:00,83.96,84.07,83.96,84.02,29000.0,69.7277,69.8191,69.7277,69.7776,29000.0
2005-06-21 14:20:00,84.04,84.11,84.0,84.08,18600.0,69.7942,69.8523,69.7609,69.8274,18600.0
2005-06-21 14:30:00,84.08,84.1,84.02,84.05,18300.0,69.8274,69.844,69.7776,69.8025,18300.0
2005-06-21 14:40:00,84.05,84.09,84.0,84.03,14500.0,69.8025,69.8357,69.7609,69.7859,14500.0
2005-06-21 14:50:00,84.02,84.03,83.83,83.87,18800.0,69.7776,69.7859,69.6198,69.653,18800.0
2005-06-21 15:00:00,83.87,84.08,83.87,83.96,53600.0,69.653,69.8274,69.653,69.7277,53600.0
2005-06-21 15:10:00,83.96,84.0,83.88,83.88,50000.0,69.7277,69.7609,69.6613,69.6613,50000.0
2005-06-21 15:20:00,83.85,84.0,83.83,83.97,53500.0,69.6364,69.7609,69.6198,69.736,53500.0
2005-06-21 15:30:00,83.97,84.02,83.97,84.02,49000.0,69.736,69.7776,69.736,69.7776,49000.0
2005-06-21 15:40:00,84.02,84.04,83.95,83.96,41900.0,69.7776,69.7942,69.7194,69.7277,41900.0
2005-06-21 15:50:00,83.96,84.02,83.94,83.99,63300.0,69.7277,69.7776,69.7111,69.7526,63300.0
2005-06-22 09:30:00,84.65,84.82,84.55,84.6,55800.0,70.3008,70.4419,70.2177,70.2592,55800.0
2005-06-22 09:40:00,84.61,84.66,84.13,84.15,53400.0,70.2675,70.3091,69.8689,69.8855,53400.0
2005-06-22 09:50:00,84.15,84.16,83.65,83.66,76300.0,69.8855,69.8938,69.4703,69.4786,76300.0
2005-06-22 10:00:00,83.66,83.77,83.17,83.24,60400.0,69.4786,69.5699,69.0716,69.1298,60400.0
2005-06-22 10:10:00,83.21,83.23,83.0,83.1,100600.0,69.1049,69.1215,68.9305,69.0135,100600.0
2005-06-22 10:20:00,83.04,83.3,82.98,83.11,51800.0,68.9637,69.1796,68.9138,69.0218,51800.0
2005-06-22 10:30:00,83.1,83.13,82.75,82.9,61900.0,69.0135,69.0384,68.7228,68.8474,61900.0
2005-06-22 10:40:00,82.9,83.16,82.88,83.06,46600.0,68.8474,69.0633,68.8308,68.9803,46600.0
2005-06-22 10:50:00,83.07,83.29,82.95,83.22,48000.0,68.9886,69.1713,68.8889,69.1132,48000.0
2005-06-22 11:00:00,83.2,83.28,83.16,83.24,30800.0,69.0966,69.163,69.0633,69.1298,30800.0
2005-06-22 11:10:00,83.25,83.42,83.24,83.25,33600.0,69.1381,69.2793,69.1298,69.1381,33600.0
2005-06-22 11:20:00,83.23,83.28,83.16,83.21,37800.0,69.1215,69.163,69.0633,69.1049,37800.0
2005-06-22 11:30:00,83.21,83.23,83.14,83.15,36800.0,69.1049,69.1215,69.0467,69.055,36800.0
2005-06-22 11:40:00,83.15,83.41,83.13,83.41,55700.0,69.055,69.271,69.0384,69.271,55700.0
2005-06-22 11:50:00,83.39,83.47,83.21,83.4,43500.0,69.2543,69.3208,69.1049,69.2627,43500.0
2005-06-22 12:00:00,83.4,83.54,83.4,83.52,54000.0,69.2627,69.3789,69.2627,69.3623,54000.0
2005-06-22 12:10:00,83.53,83.7,83.47,83.68,46600.0,69.3706,69.5118,69.3208,69.4952,46600.0
2005-06-22 12:20:00,83.68,83.7,83.6,83.66,15300.0,69.4952,69.5118,69.4288,69.4786,15300.0
2005-06-22 12:30:00,83.61,83.62,83.47,83.54,16500.0,69.4371,69.4454,69.3208,69.3789,16500.0
2005-06-22 12:40:00,83.54,83.62,83.53,83.57,22900.0,69.3789,69.4454,69.3706,69.4038,22900.0
2005-06-22 12:50:00,83.57,83.63,83.52,83.56,18300.0,69.4038,69.4537,69.3623,69.3955,18300.0
2005-06-22 13:00:00,83.57,83.65,83.55,83.62,22200.0,69.4038,69.4703,69.3872,69.4454,22200.0
2005-06-22 13:10:00,83.62,83.63,83.47,83.47,21700.0,69.4454,69.4537,69.3208,69.3208,21700.0
2005-06-22 13:20:00,83.46,83.46,83.2,83.4,50800.0,69.3125,69.3125,69.0966,69.2627,50800.0
2005-06-22 13:30:00,83.4,83.48,83.38,83.47,18200.0,69.2627,69.3291,69.246,69.3208,18200.0
2005-06-22 13:40:00,83.48,83.53,83.4,83.47,21000.0,69.3291,69.3706,69.2627,69.3208,21000.0
2005-06-22 13:50:00,83.47,83.5,83.39,83.47,44600.0,69.3208,69.3457,69.2543,69.3208,44600.0
2005-06-22 14:00:00,83.48,83.48,83.32,83.39,58100.0,69.3291,69.3291,69.1962,69.2543,58100.0
2005-06-22 14:10:00,83.38,83.49,83.34,83.35,54200.0,69.246,69.3374,69.2128,69.2211,54200.0
2005-06-22 14:20:00,83.34,83.44,83.3,83.34,31400.0,69.2128,69.2959,69.1796,69.2128,31400.0
2005-06-22 14:30:00,83.35,83.45,83.34,83.44,36000.0,69.2211,69.3042,69.2128,69.2959,36000.0
2005-06-22 14:40:00,83.43,83.48,83.41,83.42,15100.0,69.2876,69.3291,69.271,69.2793,15100.0
2005-06-22 14:50:00,83.42,83.55,83.38,83.5,29300.0,69.2793,69.3872,69.246,69.3457,29300.0
2005-06-22 15:00:00,83.5,83.62,83.5,83.61,37100.0,69.3457,69.4454,69.3457,69.4371,37100.0
2005-06-22 15:10:00,83.6,83.64,83.57,83.59,37500.0,69.4288,69.462,69.4038,69.4204,37500.0
2005-06-22 15:20:00,83.58,83.64,83.55,83.63,33500.0,69.4121,69.462,69.3872,69.4537,33500.0
2005-06-22 15:30:00,83.64,83.64,83.58,83.63,35500.0,69.462,69.462,69.4121,69.4537,35500.0
2005-06-22 15:40:00,83.64,83.8,83.64,83.8,33200.0,69.462,69.5948,69.462,69.5948,33200.0
2005-06-22 15:50:00,83.85,83.94,83.84,83.92,40200.0,69.6364,69.7111,69.6281,69.6945,40200.0
2005-06-23 09:30:00,84.07,85.21,84.07,85.16,84000.0,69.8191,70.7658,69.8191,70.7243,84000.0
2005-06-23 09:40:00,85.15,85.16,84.14,84.15,67400.0,70.716,70.7243,69.8772,69.8855,67400.0
2005-06-23 09:50:00,84.15,84.15,83.87,84.14,48700.0,69.8855,69.8855,69.653,69.8772,48700.0
2005-06-23 10:00:00,84.13,84.15,83.59,83.97,77800.0,69.8689,69.8855,69.4204,69.736,77800.0
2005-06-23 10:10:00,83.97,84.1,83.58,83.58,34300.0,69.736,69.844,69.4121,69.4121,34300.0
2005-06-23 10:20:00,83.57,83.78,83.57,83.66,20500.0,69.4038,69.5782,69.4038,69.4786,20500.0
2005-06-23 10:30:00,83.63,83.78,83.58,83.69,27700.0,69.4537,69.5782,69.4121,69.5035,27700.0
2005-06-23 10:40:00,83.69,83.84,83.57,83.57,16400.0,69.5035,69.6281,69.4038,69.4038,16400.0
2005-06-23 10:50:00,83.57,83.75,83.43,83.69,22900.0,69.4038,69.5533,69.2876,69.5035,22900.0
2005-06-23 11:00:00,83.63,84.2,83.63,84.15,30500.0,69.4537,69.927,69.4537,69.8855,30500.0
2005-06-23 11:10:00,84.17,84.28,84.04,84.05,26900.0,69.9021,69.9935,69.7942,69.8025,26900.0
2005-06-23 11:20:00,84.04,84.28,83.96,84.17,22700.0,69.7942,69.9935,69.7277,69.9021,22700.0
2005-06-23 11:30:00,84.1,84.2,84.1,84.14,16700.0,69.844,69.927,69.844,69.8772,16700.0
2005-06-23 11:40:00,84.14,84.37,84.12,84.37,19600.0,69.8772,70.0682,69.8606,70.0682,19600.0
2005-06-23 11:50:00,84.38,84.41,83.92,83.92,32000.0,70.0765,70.1014,69.6945,69.6945,32000.0
2005-06-23 12:00:00,83.96,83.98,83.78,83.81,11800.0,69.7277,69.7443,69.5782,69.6032,11800.0
2005-06-23 12:10:00,83.81,83.97,83.8,83.97,13700.0,69.6032,69.736,69.5948,69.736,13700.0
2005-06-23 12:20:00,83.95,83.95,83.83,83.83,11200.0,69.7194,69.7194,69.6198,69.6198,11200.0
2005-06-23 12:30:00,83.84,83.84,83.74,83.79,15200.0,69.6281,69.6281,69.545,69.5865,15200.0
2005-06-23 12:40:00,83.8,83.82,83.76,83.79,11000.0,69.5948,69.6115,69.5616,69.5865,11000.0
2005-06-23 12:50:00,83.77,83.77,83.59,83.61,9200.0,69.5699,69.5699,69.4204,69.4371,9200.0
2005-06-23 13:00:00,83.6,83.65,83.57,83.57,6100.0,69.4288,69.4703,69.4038,69.4038,6100.0
2005-06-23 13:10:00,83.57,83.62,83.51,83.62,22500.0,69.4038,69.4454,69.354,69.4454,22500.0
2005-06-23 13:20:00,83.66,83.7,83.6,83.61,10200.0,69.4786,69.5118,69.4288,69.4371,10200.0
2005-06-23 13:30:00,83.61,83.61,83.3,83.3,21500.0,69.4371,69.4371,69.1796,69.1796,21500.0
2005-06-23 13:40:00,83.3,83.3,82.94,82.94,39300.0,69.1796,69.1796,68.8806,68.8806,39300.0
2005-06-23 13:50:00,82.9,82.9,82.72,82.74,32400.0,68.8474,68.8474,68.6979,68.7145,32400.0
2005-06-23 14:00:00,82.72,83.0,82.51,82.6,30700.0,68.6979,68.9305,68.5235,68.5983,30700.0
2005-06-23 14:10:00,82.63,82.82,82.4,82.81,56900.0,68.6232,68.781,68.4322,68.7727,56900.0
2005-06-23 14:20:00,82.84,82.9,82.7,82.71,14900.0,68.7976,68.8474,68.6813,68.6896,14900.0
2005-06-23 14:30:00,82.69,82.79,82.63,82.79,21900.0,68.673,68.7561,68.6232,68.7561,21900.0
2005-06-23 14:40:00,82.78,82.79,82.62,82.65,22800.0,68.7478,68.7561,68.6149,68.6398,22800.0
2005-06-23 14:50:00,82.67,82.8,82.36,82.46,55800.0,68.6564,68.7644,68.3989,68.482,55800.0
2005-06-23 15:00:00,82.47,82.51,82.14,82.14,33600.0,68.4903,68.5235,68.2162,68.2162,33600.0
2005-06-23 15:10:00,82.15,82.45,82.14,82.36,33800.0,68.2245,68.4737,68.2162,68.3989,33800.0
2005-06-23 15:20:00,82.36,82.46,82.27,82.38,44900.0,68.3989,68.482,68.3242,68.4156,44900.0
2005-06-23 15:30:00,82.38,82.39,82.25,82.32,41500.0,68.4156,68.4239,68.3076,68.3657,41500.0
2005-06-23 15:40:00,82.29,82.49,82.23,82.43,35400.0,68.3408,68.5069,68.291,68.4571,35400.0
2005-06-23 15:50:00,82.46,82.52,82.4,82.41,32400.0,68.482,68.5318,68.4322,68.4405,32400.0
2005-06-24 09:30:00,82.89,82.89,82.15,82.18,41900.0,68.8391,68.8391,68.2245,68.2495,41900.0
2005-06-24 09:40:00,82.14,82.32,81.95,82.32,32500.0,68.2162,68.3657,68.0584,68.3657,32500.0
2005-06-24 09:50:00,82.32,83.05,82.32,82.77,29000.0,68.3657,68.972,68.3657,68.7394,29000.0
2005-06-24 10:00:00,82.77,82.77,81.77,82.07,111200.0,68.7394,68.7394,67.909,68.1581,111200.0
2005-06-24 10:10:00,82.07,82.15,81.73,81.73,35800.0,68.1581,68.2245,67.8757,67.8757,35800.0
2005-06-24 10:20:00,81.7,81.75,81.2,81.2,57800.0,67.8508,67.8924,67.4356,67.4356,57800.0
2005-06-24 10:30:00,81.14,81.34,81.14,81.31,43300.0,67.3858,67.5519,67.3858,67.5269,43300.0
2005-06-24 10:40:00,81.31,81.58,81.27,81.58,42100.0,67.5269,67.7512,67.4937,67.7512,42100.0
2005-06-24 10:50:00,81.58,81.84,81.58,81.8,33400.0,67.7512,67.9671,67.7512,67.9339,33400.0
2005-06-24 11:00:00,81.81,82.12,81.81,82.12,25500.0,67.9422,68.1996,67.9422,68.1996,25500.0
2005-06-24 11:10:00,82.12,82.31,82.04,82.22,14700.0,68.1996,68.3574,68.1332,68.2827,14700.0
2005-06-24 11:20:00,82.15,82.19,82.01,82.02,10500.0,68.2245,68.2578,68.1083,68.1166,10500.0
2005-06-24 11:30:00,82.02,82.02,81.79,81.82,16400.0,68.1166,68.1166,67.9256,67.9505,16400.0
2005-06-24 11:40:00,81.81,81.95,81.81,81.92,10500.0,67.9422,68.0584,67.9422,68.0335,10500.0
2005-06-24 11:50:00,81.92,81.92,81.72,81.74,12800.0,68.0335,68.0335,67.8674,67.884,12800.0
2005-06-24 12:00:00,81.74,81.8,81.58,81.63,13100.0,67.884,67.9339,67.7512,67.7927,13100.0
2005-06-24 12:10:00,81.63,81.79,81.61,81.75,22100.0,67.7927,67.9256,67.7761,67.8924,22100.0
2005-06-24 12:20:00,81.74,81.8,81.64,81.64,10100.0,67.884,67.9339,67.801,67.801,10100.0
2005-06-24 12:30:00,81.65,81.83,81.65,81.79,9900.0,67.8093,67.9588,67.8093,67.9256,9900.0
2005-06-24 12:40:00,81.79,81.85,81.72,81.72,6500.0,67.9256,67.9754,67.8674,67.8674,6500.0
2005-06-24 12:50:00,81.69,81.78,81.65,81.65,11300.0,67.8425,67.9173,67.8093,67.8093,11300.0
2005-06-24 13:00:00,81.66,81.85,81.62,81.75,12100.0,67.8176,67.9754,67.7844,67.8924,12100.0
2005-06-24 13:10:00,81.76,81.77,81.61,81.71,13500.0,67.9007,67.909,67.7761,67.8591,13500.0
2005-06-24 13:20:00,81.71,81.85,81.71,81.84,12700.0,67.8591,67.9754,67.8591,67.9671,12700.0
2005-06-24 13:30:00,81.79,81.88,81.66,81.87,21600.0,67.9256,68.0003,67.8176,67.992,21600.0
2005-06-24 13:40:00,81.83,81.83,81.67,81.7,21200.0,67.9588,67.9588,67.8259,67.8508,21200.0
2005-06-24 13:50:00,81.7,81.74,81.54,81.55,14100.0,67.8508,67.884,67.7179,67.7263,14100.0
2005-06-24 14:00:00,81.54,81.54,81.33,81.39,30200.0,67.7179,67.7179,67.5435,67.5934,30200.0
2005-06-24 14:10:00,81.39,81.58,81.37,81.42,29300.0,67.5934,67.7512,67.5768,67.6183,29300.0
2005-06-24 14:20:00,81.42,81.45,81.28,81.38,16300.0,67.6183,67.6432,67.502,67.5851,16300.0
2005-06-24 14:30:00,81.38,81.49,81.38,81.43,8100.0,67.5851,67.6764,67.5851,67.6266,8100.0
2005-06-24 14:40:00,81.43,81.47,81.35,81.44,11300.0,67.6266,67.6598,67.5602,67.6349,11300.0
2005-06-24 14:50:00,81.44,81.44,81.25,81.31,22700.0,67.6349,67.6349,67.4771,67.5269,22700.0
2005-06-24 15:00:00,81.31,81.31,81.24,81.24,20900.0,67.5269,67.5269,67.4688,67.4688,20900.0
2005-06-24 15:10:00,81.27,81.27,80.9,81.11,74100.0,67.4937,67.4937,67.1864,67.3608,74100.0
2005-06-24 15:20:00,81.1,81.16,81.07,81.11,26300.0,67.3525,67.4024,67.3276,67.3608,26300.0
2005-06-24 15:30:00,81.11,81.29,81.11,81.17,40900.0,67.3608,67.5103,67.3608,67.4107,40900.0
2005-06-24 15:40:00,81.18,81.42,81.18,81.39,33800.0,67.419,67.6183,67.419,67.5934,33800.0
2005-06-24 15:50:00,81.39,81.48,81.31,81.35,38900.0,67.5934,67.6681,67.5269,67.5602,38900.0
2005-06-27 09:30:00,81.36,81.6,81.36,81.45,46300.0,67.5685,67.7678,67.5685,67.6432,46300.0
2005-06-27 09:40:00,81.45,82.04,81.37,81.89,29000.0,67.6432,68.1332,67.5768,68.0086,29000.0
2005-06-27 09:50:00,81.89,82.09,81.85,82.0,23200.0,68.0086,68.1747,67.9754,68.1,23200.0
2005-06-27 10:00:00,82.0,82.16,81.9,82.09,44300.0,68.1,68.2328,68.0169,68.1747,44300.0
2005-06-27 10:10:00,82.1,82.28,82.0,82.24,37700.0,68.183,68.3325,68.1,68.2993,37700.0
2005-06-27 10:20:00,82.26,82.61,82.26,82.6,40700.0,68.3159,68.6066,68.3159,68.5983,40700.0
2005-06-27 10:30:00,82.62,82.94,82.6,82.86,44900.0,68.6149,68.8806,68.5983,68.8142,44900.0
2005-06-27 10:40:00,82.86,82.88,82.77,82.8,12200.0,68.8142,68.8308,68.7394,68.7644,12200.0
2005-06-27 10:50:00,82.81,82.82,82.6,82.69,21000.0,68.7727,68.781,68.5983,68.673,21000.0
2005-06-27 11:00:00,82.67,82.81,82.64,82.7,31500.0,68.6564,68.7727,68.6315,68.6813,31500.0
2005-06-27 11:10:00,82.77,82.87,82.65,82.86,25800.0,68.7394,68.8225,68.6398,68.8142,25800.0
2005-06-27 11:20:00,82.87,83.05,82.86,83.05,21100.0,68.8225,68.972,68.8142,68.972,21100.0
2005-06-27 11:30:00,83.05,83.05,82.74,82.74,16100.0,68.972,68.972,68.7145,68.7145,16100.0
2005-06-27 11:40:00,82.74,82.83,82.7,82.83,15600.0,68.7145,68.7893,68.6813,68.7893,15600.0
2005-06-27 11:50:00,82.84,82.99,82.83,82.86,8000.0,68.7976,68.9222,68.7893,68.8142,8000.0
2005-06-27 12:00:00,82.87,83.0,82.87,82.91,10200.0,68.8225,68.9305,68.8225,68.8557,10200.0
2005-06-27 12:10:00,82.91,83.03,82.87,83.03,29600.0,68.8557,68.9554,68.8225,68.9554,29600.0
2005-06-27 12:20:00,83.08,83.21,83.07,83.2,22000.0,68.9969,69.1049,68.9886,69.0966,22000.0
2005-06-27 12:30:00,83.18,83.2,83.08,83.19,9400.0,69.0799,69.0966,68.9969,69.0883,9400.0
2005-06-27 12:40:00,83.18,83.2,83.1,83.11,20200.0,69.0799,69.0966,69.0135,69.0218,20200.0
2005-06-27 12:50:00,83.11,83.18,83.08,83.15,14400.0,69.0218,69.0799,68.9969,69.055,14400.0
2005-06-27 13:00:00,83.15,83.17,83.08,83.17,14200.0,69.055,69.0716,68.9969,69.0716,14200.0
2005-06-27 13:10:00,83.17,83.29,83.17,83.29,9100.0,69.0716,69.1713,69.0716,69.1713,9100.0
2005-06-27 13:20:00,83.27,83.4,83.27,83.4,16000.0,69.1547,69.2627,69.1547,69.2627,16000.0
2005-06-27 13:30:00,83.4,83.48,83.3,83.35,29200.0,69.2627,69.3291,69.1796,69.2211,29200.0
2005-06-27 13:40:00,83.35,83.35,83.06,83.06,14700.0,69.2211,69.2211,68.9803,68.9803,14700.0
2005-06-27 13:50:00,83.06,83.14,83.02,83.06,24600.0,68.9803,69.0467,68.9471,68.9803,24600.0
2005-06-27 14:00:00,83.06,83.46,83.01,83.37,43600.0,68.9803,69.3125,68.9388,69.2377,43600.0
2005-06-27 14:10:00,83.39,83.48,83.33,83.33,19800.0,69.2543,69.3291,69.2045,69.2045,19800.0
2005-06-27 14:20:00,83.33,83.34,83.08,83.25,48400.0,69.2045,69.2128,68.9969,69.1381,48400.0
2005-06-27 14:30:00,83.27,83.46,83.22,83.33,42300.0,69.1547,69.3125,69.1132,69.2045,42300.0
2005-06-27 14:40:00,83.33,83.34,83.27,83.34,13800.0,69.2045,69.2128,69.1547,69.2128,13800.0
2005-06-27 14:50:00,83.39,83.41,83.36,83.36,30400.0,69.2543,69.271,69.2294,69.2294,30400.0
2005-06-27 15:00:00,83.37,83.37,83.28,83.32,20200.0,69.2377,69.2377,69.163,69.1962,20200.0
2005-06-27 15:10:00,83.32,83.38,83.32,83.36,12400.0,69.1962,69.246,69.1962,69.2294,12400.0
2005-06-27 15:20:00,83.37,83.37,83.28,83.29,27500.0,69.2377,69.2377,69.163,69.1713,27500.0
2005-06-27 15:30:00,83.3,83.32,83.24,83.27,36200.0,69.1796,69.1962,69.1298,69.1547,36200.0
2005-06-27 15:40:00,83.27,83.27,83.09,83.17,54400.0,69.1547,69.1547,69.0052,69.0716,54400.0
2005-06-27 15:50:00,83.18,83.19,83.08,83.1,51900.0,69.0799,69.0883,68.9969,69.0135,51900.0
2005-06-28 09:30:00,83.6,83.69,83.3,83.65,27600.0,69.4288,69.5035,69.1796,69.4703,27600.0
2005-06-28 09:40:00,83.68,84.21,83.37,84.21,46100.0,69.4952,69.9353,69.2377,69.9353,46100.0
2005-06-28 09:50:00,84.2,84.32,83.93,83.93,32500.0,69.927,70.0267,69.7028,69.7028,32500.0
2005-06-28 10:00:00,83.94,84.31,83.94,84.23,37800.0,69.7111,70.0184,69.7111,69.952,37800.0
2005-06-28 10:10:00,84.22,84.34,84.1,84.21,25400.0,69.9437,70.0433,69.844,69.9353,25400.0
2005-06-28 10:20:00,84.21,84.35,84.15,84.18,26500.0,69.9353,70.0516,69.8855,69.9104,26500.0
2005-06-28 10:30:00,84.17,84.18,83.99,84.1,17800.0,69.9021,69.9104,69.7526,69.844,17800.0
2005-06-28 10:40:00,84.11,84.12,84.03,84.05,9400.0,69.8523,69.8606,69.7859,69.8025,9400.0
2005-06-28 10:50:00,84.05,84.16,84.01,84.16,17800.0,69.8025,69.8938,69.7693,69.8938,17800.0
2005-06-28 11:00:00,84.16,84.22,84.15,84.21,27300.0,69.8938,69.9437,69.8855,69.9353,27300.0
2005-06-28 11:10:00,84.21,84.29,84.2,84.25,14100.0,69.9353,70.0018,69.927,69.9686,14100.0
2005-06-28 11:20:00,84.25,84.49,84.25,84.39,20300.0,69.9686,70.1679,69.9686,70.0848,20300.0
2005-06-28 11:30:00,84.39,84.47,84.35,84.39,15000.0,70.0848,70.1513,70.0516,70.0848,15000.0
2005-06-28 11:40:00,84.4,84.5,84.37,84.45,19400.0,70.0931,70.1762,70.0682,70.1347,19400.0
2005-06-28 11:50:00,84.46,84.47,84.44,84.47,5100.0,70.143,70.1513,70.1264,70.1513,5100.0
2005-06-28 12:00:00,84.47,84.6,84.45,84.59,44200.0,70.1513,70.2592,70.1347,70.2509,44200.0
2005-06-28 12:10:00,84.59,84.7,84.57,84.6,43900.0,70.2509,70.3423,70.2343,70.2592,43900.0
2005-06-28 12:20:00,84.59,84.63,84.57,84.57,7600.0,70.2509,70.2842,70.2343,70.2343,7600.0
2005-06-28 12:30:00,84.57,84.57,84.4,84.4,14300.0,70.2343,70.2343,70.0931,70.0931,14300.0
2005-06-28 12:40:00,84.41,84.41,84.36,84.39,10600.0,70.1014,70.1014,70.0599,70.0848,10600.0
2005-06-28 12:50:00,84.39,84.4,84.27,84.35,13200.0,70.0848,70.0931,69.9852,70.0516,13200.0
2005-06-28 13:00:00,84.35,84.5,84.35,84.45,18500.0,70.0516,70.1762,70.0516,70.1347,18500.0
2005-06-28 13:10:00,84.45,84.5,84.38,84.48,32500.0,70.1347,70.1762,70.0765,70.1596,32500.0
2005-06-28 13:20:00,84.49,84.61,84.49,84.57,17200.0,70.1679,70.2675,70.1679,70.2343,17200.0
2005-06-28 13:30:00,84.57,84.57,84.52,84.52,9700.0,70.2343,70.2343,70.1928,70.1928,9700.0
2005-06-28 13:40:00,84.53,84.56,84.52,84.56,7700.0,70.2011,70.226,70.1928,70.226,7700.0
2005-06-28 13:50:00,84.58,84.67,84.57,84.67,11300.0,70.2426,70.3174,70.2343,70.3174,11300.0
2005-06-28 14:00:00,84.67,84.74,84.64,84.64,14100.0,70.3174,70.3755,70.2925,70.2925,14100.0
2005-06-28 14:10:00,84.64,84.66,84.59,84.61,14200.0,70.2925,70.3091,70.2509,70.2675,14200.0
2005-06-28 14:20:00,84.6,84.63,84.57,84.58,13900.0,70.2592,70.2842,70.2343,70.2426,13900.0
2005-06-28 14:30:00,84.59,84.62,84.56,84.56,13200.0,70.2509,70.2758,70.226,70.226,13200.0
2005-06-28 14:40:00,84.56,84.63,84.54,84.58,18900.0,70.226,70.2842,70.2094,70.2426,18900.0
2005-06-28 14:50:00,84.56,84.62,84.54,84.62,12000.0,70.226,70.2758,70.2094,70.2758,12000.0
2005-06-28 15:00:00,84.62,84.85,84.59,84.69,28100.0,70.2758,70.4669,70.2509,70.334,28100.0
2005-06-28 15:10:00,84.7,84.76,84.66,84.68,19000.0,70.3423,70.3921,70.3091,70.3257,19000.0
2005-06-28 15:20:00,84.68,84.7,84.58,84.59,44000.0,70.3257,70.3423,70.2426,70.2509,44000.0
2005-06-28 15:30:00,84.59,84.62,84.5,84.54,39700.0,70.2509,70.2758,70.1762,70.2094,39700.0
2005-06-28 15:40:00,84.52,84.52,84.49,84.5,59400.0,70.1928,70.1928,70.1679,70.1762,59400.0
2005-06-28 15:50:00,84.49,84.49,84.43,84.44,51500.0,70.1679,70.1679,70.1181,70.1264,51500.0
2005-06-29 09:30:00,84.95,84.95,84.38,84.39,44300.0,70.5499,70.5499,70.0765,70.0848,44300.0
2005-06-29 09:40:00,84.36,84.39,84.01,84.03,37300.0,70.0599,70.0848,69.7693,69.7859,37300.0
2005-06-29 09:50:00,84.03,84.08,83.7,83.7,30400.0,69.7859,69.8274,69.5118,69.5118,30400.0
2005-06-29 10:00:00,83.72,83.73,83.35,83.52,52100.0,69.5284,69.5367,69.2211,69.3623,52100.0
2005-06-29 10:10:00,83.51,83.7,83.51,83.66,38900.0,69.354,69.5118,69.354,69.4786,38900.0
2005-06-29 10:20:00,83.68,83.87,83.68,83.83,13800.0,69.4952,69.653,69.4952,69.6198,13800.0
2005-06-29 10:30:00,83.82,83.87,83.79,83.83,13000.0,69.6115,69.653,69.5865,69.6198,13000.0
2005-06-29 10:40:00,83.83,83.92,83.7,83.91,16700.0,69.6198,69.6945,69.5118,69.6862,16700.0
2005-06-29 10:50:00,83.93,84.27,83.9,84.15,22500.0,69.7028,69.9852,69.6779,69.8855,22500.0
2005-06-29 11:00:00,84.15,84.15,83.93,84.03,17000.0,69.8855,69.8855,69.7028,69.7859,17000.0
2005-06-29 11:10:00,83.98,84.01,83.92,83.93,5300.0,69.7443,69.7693,69.6945,69.7028,5300.0
2005-06-29 11:20:00,83.93,84.14,83.93,84.14,11300.0,69.7028,69.8772,69.7028,69.8772,11300.0
2005-06-29 11:30:00,84.14,84.14,83.83,83.85,17200.0,69.8772,69.8772,69.6198,69.6364,17200.0
2005-06-29 11:40:00,83.88,84.01,83.88,83.96,13200.0,69.6613,69.7693,69.6613,69.7277,13200.0
2005-06-29 11:50:00,83.97,83.97,83.81,83.87,31100.0,69.736,69.736,69.6032,69.653,31100.0
2005-06-29 12:00:00,83.87,83.9,83.68,83.78,33900.0,69.653,69.6779,69.4952,69.5782,33900.0
2005-06-29 12:10:00,83.79,83.79,83.6,83.69,39500.0,69.5865,69.5865,69.4288,69.5035,39500.0
2005-06-29 12:20:00,83.65,83.66,83.56,83.56,16000.0,69.4703,69.4786,69.3955,69.3955,16000.0
2005-06-29 12:30:00,83.56,83.63,83.55,83.62,16700.0,69.3955,69.4537,69.3872,69.4454,16700.0
2005-06-29 12:40:00,83.58,83.59,83.53,83.55,8300.0,69.4121,69.4204,69.3706,69.3872,8300.0
2005-06-29 12:50:00,83.56,83.6,83.52,83.56,8500.0,69.3955,69.4288,69.3623,69.3955,8500.0
2005-06-29 13:00:00,83.55,83.67,83.55,83.67,20900.0,69.3872,69.4869,69.3872,69.4869,20900.0
2005-06-29 13:10:00,83.67,83.67,83.6,83.62,9600.0,69.4869,69.4869,69.4288,69.4454,9600.0
2005-06-29 13:20:00,83.62,83.63,83.61,83.62,6500.0,69.4454,69.4537,69.4371,69.4454,6500.0
2005-06-29 13:30:00,83.62,83.68,83.61,83.66,15700.0,69.4454,69.4952,69.4371,69.4786,15700.0
2005-06-29 13:40:00,83.66,83.66,83.49,83.5,19600.0,69.4786,69.4786,69.3374,69.3457,19600.0
2005-06-29 13:50:00,83.5,83.55,83.49,83.54,24400.0,69.3457,69.3872,69.3374,69.3789,24400.0
2005-06-29 14:00:00,83.52,83.55,83.47,83.47,19200.0,69.3623,69.3872,69.3208,69.3208,19200.0
2005-06-29 14:10:00,83.47,83.5,83.38,83.38,21600.0,69.3208,69.3457,69.246,69.246,21600.0
2005-06-29 14:20:00,83.39,83.39,83.28,83.28,51500.0,69.2543,69.2543,69.163,69.163,51500.0
2005-06-29 14:30:00,83.29,83.39,83.25,83.3,29500.0,69.1713,69.2543,69.1381,69.1796,29500.0
2005-06-29 14:40:00,83.3,83.42,83.26,83.27,26000.0,69.1796,69.2793,69.1464,69.1547,26000.0
2005-06-29 14:50:00,83.27,83.29,83.01,83.07,30800.0,69.1547,69.1713,68.9388,68.9886,30800.0
2005-06-29 15:00:00,83.07,83.17,83.04,83.15,31900.0,68.9886,69.0716,68.9637,69.055,31900.0
2005-06-29 15:10:00,83.15,83.21,83.1,83.17,10900.0,69.055,69.1049,69.0135,69.0716,10900.0
2005-06-29 15:20:00,83.17,83.17,83.0,83.08,35300.0,69.0716,69.0716,68.9305,68.9969,35300.0
2005-06-29 15:30:00,83.08,83.28,83.08,83.28,17700.0,68.9969,69.163,68.9969,69.163,17700.0
2005-06-29 15:40:00,83.26,83.37,83.26,83.33,25300.0,69.1464,69.2377,69.1464,69.2045,25300.0
2005-06-29 15:50:00,83.32,83.36,83.29,83.3,34100.0,69.1962,69.2294,69.1713,69.1796,34100.0
2005-06-30 09:30:00,83.8,84.2,83.8,83.98,77800.0,69.5948,69.927,69.5948,69.7443,77800.0
2005-06-30 09:40:00,83.99,84.79,83.99,84.56,63900.0,69.7526,70.417,69.7526,70.226,63900.0
2005-06-30 09:50:00,84.44,84.6,84.3,84.33,32700.0,70.1264,70.2592,70.0101,70.035,32700.0
2005-06-30 10:00:00,84.33,84.67,84.3,84.47,28600.0,70.035,70.3174,70.0101,70.1513,28600.0
2005-06-30 10:10:00,84.44,84.49,84.31,84.49,28600.0,70.1264,70.1679,70.0184,70.1679,28600.0
2005-06-30 10:20:00,84.47,84.64,84.42,84.64,33000.0,70.1513,70.2925,70.1098,70.2925,33000.0
2005-06-30 10:30:00,84.64,84.64,84.48,84.57,10600.0,70.2925,70.2925,70.1596,70.2343,10600.0
2005-06-30 10:40:00,84.57,84.73,84.56,84.67,14600.0,70.2343,70.3672,70.226,70.3174,14600.0
2005-06-30 10:50:00,84.67,84.79,84.59,84.63,30800.0,70.3174,70.417,70.2509,70.2842,30800.0
2005-06-30 11:00:00,84.63,84.65,84.35,84.5,28800.0,70.2842,70.3008,70.0516,70.1762,28800.0
2005-06-30 11:10:00,84.5,84.67,84.44,84.67,23900.0,70.1762,70.3174,70.1264,70.3174,23900.0
2005-06-30 11:20:00,84.66,84.67,84.52,84.56,10900.0,70.3091,70.3174,70.1928,70.226,10900.0
2005-06-30 11:30:00,84.54,84.58,84.53,84.58,7200.0,70.2094,70.2426,70.2011,70.2426,7200.0
2005-06-30 11:40:00,84.57,84.58,84.45,84.45,9200.0,70.2343,70.2426,70.1347,70.1347,9200.0
2005-06-30 11:50:00,84.45,84.53,84.42,84.53,26000.0,70.1347,70.2011,70.1098,70.2011,26000.0
2005-06-30 12:00:00,84.53,84.7,84.47,84.58,22100.0,70.2011,70.3423,70.1513,70.2426,22100.0
2005-06-30 12:10:00,84.57,84.77,84.55,84.77,19700.0,70.2343,70.4004,70.2177,70.4004,19700.0
2005-06-30 12:20:00,84.79,84.83,84.71,84.83,6200.0,70.417,70.4503,70.3506,70.4503,6200.0
2005-06-30 12:30:00,84.84,84.98,84.81,84.96,21100.0,70.4586,70.5748,70.4336,70.5582,21100.0
2005-06-30 12:40:00,84.96,84.96,84.9,84.93,11700.0,70.5582,70.5582,70.5084,70.5333,11700.0
2005-06-30 12:50:00,84.93,85.06,84.92,85.03,36400.0,70.5333,70.6413,70.525,70.6163,36400.0
2005-06-30 13:00:00,85.03,85.05,84.85,84.93,21900.0,70.6163,70.633,70.4669,70.5333,21900.0
2005-06-30 13:10:00,84.93,84.95,84.85,84.92,19500.0,70.5333,70.5499,70.4669,70.525,19500.0
2005-06-30 13:20:00,84.91,84.95,84.89,84.9,14500.0,70.5167,70.5499,70.5001,70.5084,14500.0
2005-06-30 13:30:00,84.9,84.9,84.74,84.75,32800.0,70.5084,70.5084,70.3755,70.3838,32800.0
2005-06-30 13:40:00,84.72,84.83,84.72,84.8,14000.0,70.3589,70.4503,70.3589,70.4253,14000.0
2005-06-30 13:50:00,84.8,84.91,84.79,84.91,49100.0,70.4253,70.5167,70.417,70.5167,49100.0
2005-06-30 14:00:00,84.89,84.95,84.89,84.94,16100.0,70.5001,70.5499,70.5001,70.5416,16100.0
2005-06-30 14:10:00,84.93,84.93,84.55,84.7,35300.0,70.5333,70.5333,70.2177,70.3423,35300.0
2005-06-30 14:20:00,84.68,84.68,84.07,84.1,122600.0,70.3257,70.3257,69.8191,69.844,122600.0
2005-06-30 14:30:00,84.07,84.25,84.01,84.07,87400.0,69.8191,69.9686,69.7693,69.8191,87400.0
2005-06-30 14:40:00,84.05,84.37,84.05,84.35,56500.0,69.8025,70.0682,69.8025,70.0516,56500.0
2005-06-30 14:50:00,84.34,84.71,84.34,84.63,33900.0,70.0433,70.3506,70.0433,70.2842,33900.0
2005-06-30 15:00:00,84.59,84.61,84.29,84.35,64000.0,70.2509,70.2675,70.0018,70.0516,64000.0
2005-06-30 15:10:00,84.35,85.0,84.35,84.94,54900.0,70.0516,70.5914,70.0516,70.5416,54900.0
2005-06-30 15:20:00,84.93,84.95,84.85,84.94,61400.0,70.5333,70.5499,70.4669,70.5416,61400.0
2005-06-30 15:30:00,84.94,84.95,84.79,84.82,76400.0,70.5416,70.5499,70.417,70.4419,76400.0
2005-06-30 15:40:00,84.83,84.84,84.4,84.41,69300.0,70.4503,70.4586,70.0931,70.1014,69300.0
2005-06-30 15:50:00,84.41,84.5,84.3,84.4,82500.0,70.1014,70.1762,70.0101,70.0931,82500.0
2005-07-01 09:30:00,84.55,84.74,84.39,84.39,42100.0,70.2177,70.3755,70.0848,70.0848,42100.0
2005-07-01 09:40:00,84.38,84.47,84.14,84.19,60800.0,70.0765,70.1513,69.8772,69.9187,60800.0
2005-07-01 09:50:00,84.17,84.18,83.56,83.63,57600.0,69.9021,69.9104,69.3955,69.4537,57600.0
2005-07-01 10:00:00,83.61,83.85,83.25,83.3,130100.0,69.4371,69.6364,69.1381,69.1796,130100.0
2005-07-01 10:10:00,83.3,83.46,83.19,83.2,63400.0,69.1796,69.3125,69.0883,69.0966,63400.0
2005-07-01 10:20:00,83.19,83.55,83.09,83.48,60000.0,69.0883,69.3872,69.0052,69.3291,60000.0
2005-07-01 10:30:00,83.48,83.62,83.38,83.53,35200.0,69.3291,69.4454,69.246,69.3706,35200.0
2005-07-01 10:40:00,83.53,83.57,83.48,83.49,32200.0,69.3706,69.4038,69.3291,69.3374,32200.0
2005-07-01 10:50:00,83.49,83.55,83.44,83.53,33600.0,69.3374,69.3872,69.2959,69.3706,33600.0
2005-07-01 11:00:00,83.52,83.52,83.36,83.38,39600.0,69.3623,69.3623,69.2294,69.246,39600.0
2005-07-01 11:10:00,83.39,83.57,83.39,83.54,25700.0,69.2543,69.4038,69.2543,69.3789,25700.0
2005-07-01 11:20:00,83.54,83.63,83.4,83.63,27600.0,69.3789,69.4537,69.2627,69.4537,27600.0
2005-07-01 11:30:00,83.63,83.66,83.36,83.36,23700.0,69.4537,69.4786,69.2294,69.2294,23700.0
2005-07-01 11:40:00,83.38,83.43,83.25,83.28,36700.0,69.246,69.2876,69.1381,69.163,36700.0
2005-07-01 11:50:00,83.28,83.3,83.18,83.22,22000.0,69.163,69.1796,69.0799,69.1132,22000.0
2005-07-01 12:00:00,83.23,83.31,83.23,83.3,21900.0,69.1215,69.1879,69.1215,69.1796,21900.0
2005-07-01 12:10:00,83.27,83.32,83.23,83.23,8900.0,69.1547,69.1962,69.1215,69.1215,8900.0
2005-07-01 12:20:00,83.24,83.37,83.24,83.31,12200.0,69.1298,69.2377,69.1298,69.1879,12200.0
2005-07-01 12:30:00,83.29,83.31,83.26,83.26,16800.0,69.1713,69.1879,69.1464,69.1464,16800.0
2005-07-01 12:40:00,83.27,83.3,83.23,83.28,25400.0,69.1547,69.1796,69.1215,69.163,25400.0
2005-07-01 12:50:00,83.28,83.36,83.26,83.27,15500.0,69.163,69.2294,69.1464,69.1547,15500.0
2005-07-01 13:00:00,83.26,83.26,83.05,83.08,57300.0,69.1464,69.1464,68.972,68.9969,57300.0
2005-07-01 13:10:00,83.08,83.44,83.05,83.38,41400.0,68.9969,69.2959,68.972,69.246,41400.0
2005-07-01 13:20:00,83.39,83.46,83.32,83.33,15100.0,69.2543,69.3125,69.1962,69.2045,15100.0
2005-07-01 13:30:00,83.32,83.45,83.32,83.44,21600.0,69.1962,69.3042,69.1962,69.2959,21600.0
2005-07-01 13:40:00,83.45,83.56,83.45,83.51,19200.0,69.3042,69.3955,69.3042,69.354,19200.0
2005-07-01 13:50:00,83.52,83.75,83.52,83.57,18300.0,69.3623,69.5533,69.3623,69.4038,18300.0
2005-07-01 14:00:00,83.53,83.64,83.52,83.57,18000.0,69.3706,69.462,69.3623,69.4038,18000.0
2005-07-01 14:10:00,83.59,83.59,83.46,83.47,9900.0,69.4204,69.4204,69.3125,69.3208,9900.0
2005-07-01 14:20:00,83.48,83.54,83.45,83.49,10300.0,69.3291,69.3789,69.3042,69.3374,10300.0
2005-07-01 14:30:00,83.46,83.48,83.38,83.38,18400.0,69.3125,69.3291,69.246,69.246,18400.0
2005-07-01 14:40:00,83.38,83.51,83.38,83.48,20300.0,69.246,69.354,69.246,69.3291,20300.0
2005-07-01 14:50:00,83.49,83.76,83.49,83.75,15000.0,69.3374,69.5616,69.3374,69.5533,15000.0
2005-07-01 15:00:00,83.75,83.87,83.7,83.75,29300.0,69.5533,69.653,69.5118,69.5533,29300.0
2005-07-01 15:10:00,83.75,83.83,83.75,83.83,27000.0,69.5533,69.6198,69.5533,69.6198,27000.0
2005-07-01 15:20:00,83.85,83.96,83.84,83.95,31500.0,69.6364,69.7277,69.6281,69.7194,31500.0
2005-07-01 15:30:00,83.96,83.99,83.86,83.93,44000.0,69.7277,69.7526,69.6447,69.7028,44000.0
2005-07-01 15:40:00,83.92,84.15,83.92,84.06,51500.0,69.6945,69.8855,69.6945,69.8108,51500.0
2005-07-01 15:50:00,84.07,84.49,84.07,84.48,95500.0,69.8191,70.1679,69.8191,70.1596,95500.0
2005-07-05 09:30:00,83.85,83.85,83.11,83.42,108500.0,69.6364,69.6364,69.0218,69.2793,108500.0
2005-07-05 09:40:00,83.42,83.6,83.37,83.42,67000.0,69.2793,69.4288,69.2377,69.2793,67000.0
2005-07-05 09:50:00,83.43,83.7,83.42,83.61,33300.0,69.2876,69.5118,69.2793,69.4371,33300.0
2005-07-05 10:00:00,83.61,83.84,83.55,83.84,30400.0,69.4371,69.6281,69.3872,69.6281,30400.0
2005-07-05 10:10:00,83.84,84.25,83.7,84.25,46200.0,69.6281,69.9686,69.5118,69.9686,46200.0
2005-07-05 10:20:00,84.25,84.74,84.24,84.74,32900.0,69.9686,70.3755,69.9603,70.3755,32900.0
2005-07-05 10:30:00,84.74,84.95,84.63,84.7,28400.0,70.3755,70.5499,70.2842,70.3423,28400.0
2005-07-05 10:40:00,84.69,84.9,84.61,84.9,19500.0,70.334,70.5084,70.2675,70.5084,19500.0
2005-07-05 10:50:00,84.91,85.24,84.91,85.12,30700.0,70.5167,70.7908,70.5167,70.6911,30700.0
2005-07-05 11:00:00,85.14,85.15,84.94,84.94,49800.0,70.7077,70.716,70.5416,70.5416,49800.0
2005-07-05 11:10:00,84.93,84.94,84.85,84.9,20200.0,70.5333,70.5416,70.4669,70.5084,20200.0
2005-07-05 11:20:00,84.89,85.1,84.89,85.09,33400.0,70.5001,70.6745,70.5001,70.6662,33400.0
2005-07-05 11:30:00,85.09,85.14,85.02,85.02,17800.0,70.6662,70.7077,70.608,70.608,17800.0
2005-07-05 11:40:00,85.02,85.04,84.94,84.98,16900.0,70.608,70.6247,70.5416,70.5748,16900.0
2005-07-05 11:50:00,84.99,85.0,84.92,84.95,8900.0,70.5831,70.5914,70.525,70.5499,8900.0
2005-07-05 12:00:00,84.95,84.97,84.87,84.9,12900.0,70.5499,70.5665,70.4835,70.5084,12900.0
2005-07-05 12:10:00,84.9,84.99,84.87,84.98,12500.0,70.5084,70.5831,70.4835,70.5748,12500.0
2005-07-05 12:20:00,84.99,85.18,84.99,85.11,17900.0,70.5831,70.7409,70.5831,70.6828,17900.0
2005-07-05 12:30:00,85.12,85.17,85.11,85.15,20500.0,70.6911,70.7326,70.6828,70.716,20500.0
2005-07-05 12:40:00,85.15,85.16,85.11,85.15,9300.0,70.716,70.7243,70.6828,70.716,9300.0
2005-07-05 12:50:00,85.15,85.2,85.03,85.04,13500.0,70.716,70.7575,70.6163,70.6247,13500.0
2005-07-05 13:00:00,85.07,85.09,84.9,84.9,13700.0,70.6496,70.6662,70.5084,70.5084,13700.0
2005-07-05 13:10:00,84.9,84.97,84.85,84.97,23200.0,70.5084,70.5665,70.4669,70.5665,23200.0
2005-07-05 13:20:00,84.97,84.97,84.85,84.87,7600.0,70.5665,70.5665,70.4669,70.4835,7600.0
2005-07-05 13:30:00,84.83,85.0,84.83,85.0,12200.0,70.4503,70.5914,70.4503,70.5914,12200.0
2005-07-05 13:40:00,85.0,85.18,85.0,85.18,14800.0,70.5914,70.7409,70.5914,70.7409,14800.0
2005-07-05 13:50:00,85.16,85.16,85.0,85.0,9300.0,70.7243,70.7243,70.5914,70.5914,9300.0
2005-07-05 14:00:00,85.01,85.16,85.01,85.12,10400.0,70.5997,70.7243,70.5997,70.6911,10400.0
2005-07-05 14:10:00,85.11,85.2,84.98,85.02,35900.0,70.6828,70.7575,70.5748,70.608,35900.0
2005-07-05 14:20:00,85.04,85.07,85.02,85.05,9400.0,70.6247,70.6496,70.608,70.633,9400.0
2005-07-05 14:30:00,85.05,85.15,84.99,85.15,10400.0,70.633,70.716,70.5831,70.716,10400.0
2005-07-05 14:40:00,85.15,85.27,85.11,85.25,26300.0,70.716,70.8157,70.6828,70.7991,26300.0
2005-07-05 14:50:00,85.26,85.3,85.23,85.23,17400.0,70.8074,70.8406,70.7824,70.7824,17400.0
2005-07-05 15:00:00,85.24,85.25,85.09,85.12,20300.0,70.7908,70.7991,70.6662,70.6911,20300.0
2005-07-05 15:10:00,85.13,85.13,85.04,85.05,10000.0,70.6994,70.6994,70.6247,70.633,10000.0
2005-07-05 15:20:00,85.04,85.1,85.02,85.03,15900.0,70.6247,70.6745,70.608,70.6163,15900.0
2005-07-05 15:30:00,85.04,85.2,85.03,85.16,33000.0,70.6247,70.7575,70.6163,70.7243,33000.0
2005-07-05 15:40:00,85.15,85.4,85.1,85.33,48600.0,70.716,70.9236,70.6745,70.8655,48600.0
2005-07-05 15:50:00,85.33,85.47,85.26,85.29,92000.0,70.8655,70.9818,70.8074,70.8323,92000.0
2005-07-06 09:30:00,88.45,88.45,85.38,86.09,37900.0,73.4566,73.4566,70.907,71.4967,37900.0
2005-07-06 09:40:00,86.14,86.64,86.05,86.22,74200.0,71.5382,71.9534,71.4634,71.6046,74200.0
2005-07-06 09:50:00,86.22,86.56,86.12,86.14,50100.0,71.6046,71.887,71.5216,71.5382,50100.0
2005-07-06 10:00:00,86.15,86.49,86.1,86.45,51000.0,71.5465,71.8289,71.505,71.7956,51000.0
2005-07-06 10:10:00,86.45,86.5,85.85,85.87,62300.0,71.7956,71.8372,71.2973,71.314,62300.0
2005-07-06 10:20:00,85.87,85.9,85.64,85.66,55400.0,71.314,71.3389,71.1229,71.1396,55400.0
2005-07-06 10:30:00,85.66,86.09,85.64,86.06,32700.0,71.1396,71.4967,71.1229,71.4718,32700.0
2005-07-06 10:40:00,86.06,86.22,86.05,86.14,22200.0,71.4718,71.6046,71.4634,71.5382,22200.0
2005-07-06 10:50:00,86.12,86.16,86.04,86.12,28900.0,71.5216,71.5548,71.4551,71.5216,28900.0
2005-07-06 11:00:00,86.11,86.13,85.88,85.98,29900.0,71.5133,71.5299,71.3223,71.4053,29900.0
2005-07-06 11:10:00,85.98,86.06,85.93,85.99,25700.0,71.4053,71.4718,71.3638,71.4136,25700.0
2005-07-06 11:20:00,86.01,86.02,85.86,85.87,13600.0,71.4302,71.4385,71.3057,71.314,13600.0
2005-07-06 11:30:00,85.88,85.89,85.78,85.8,17600.0,71.3223,71.3306,71.2392,71.2558,17600.0
2005-07-06 11:40:00,85.8,85.8,85.64,85.64,11400.0,71.2558,71.2558,71.1229,71.1229,11400.0
2005-07-06 11:50:00,85.63,85.63,85.54,85.55,23600.0,71.1146,71.1146,71.0399,71.0482,23600.0
2005-07-06 12:00:00,85.53,85.54,85.29,85.29,22500.0,71.0316,71.0399,70.8323,70.8323,22500.0
2005-07-06 12:10:00,85.28,85.3,85.08,85.2,23700.0,70.824,70.8406,70.6579,70.7575,23700.0
2005-07-06 12:20:00,85.19,85.2,85.11,85.12,25900.0,70.7492,70.7575,70.6828,70.6911,25900.0
2005-07-06 12:30:00,85.12,85.12,84.84,84.88,36300.0,70.6911,70.6911,70.4586,70.4918,36300.0
2005-07-06 12:40:00,84.89,85.0,84.84,85.0,19600.0,70.5001,70.5914,70.4586,70.5914,19600.0
2005-07-06 12:50:00,85.0,85.06,84.89,84.9,12300.0,70.5914,70.6413,70.5001,70.5084,12300.0
2005-07-06 13:00:00,84.9,84.97,84.88,84.93,17700.0,70.5084,70.5665,70.4918,70.5333,17700.0
2005-07-06 13:10:00,84.93,84.99,84.89,84.94,11900.0,70.5333,70.5831,70.5001,70.5416,11900.0
2005-07-06 13:20:00,84.94,84.96,84.88,84.9,9900.0,70.5416,70.5582,70.4918,70.5084,9900.0
2005-07-06 13:30:00,84.9,84.97,84.7,84.7,22300.0,70.5084,70.5665,70.3423,70.3423,22300.0
2005-07-06 13:40:00,84.71,84.72,84.65,84.69,13700.0,70.3506,70.3589,70.3008,70.334,13700.0
2005-07-06 13:50:00,84.69,84.84,84.68,84.76,12500.0,70.334,70.4586,70.3257,70.3921,12500.0
2005-07-06 14:00:00,84.76,84.79,84.66,84.7,11300.0,70.3921,70.417,70.3091,70.3423,11300.0
2005-07-06 14:10:00,84.71,84.73,84.67,84.67,10000.0,70.3506,70.3672,70.3174,70.3174,10000.0
2005-07-06 14:20:00,84.68,84.7,84.36,84.4,23700.0,70.3257,70.3423,70.0599,70.0931,23700.0
2005-07-06 14:30:00,84.4,84.41,84.18,84.26,28700.0,70.0931,70.1014,69.9104,69.9769,28700.0
2005-07-06 14:40:00,84.25,84.41,84.25,84.38,12700.0,69.9686,70.1014,69.9686,70.0765,12700.0
2005-07-06 14:50:00,84.38,84.52,84.38,84.48,16300.0,70.0765,70.1928,70.0765,70.1596,16300.0
2005-07-06 15:00:00,84.47,84.54,84.38,84.54,16700.0,70.1513,70.2094,70.0765,70.2094,16700.0
2005-07-06 15:10:00,84.55,84.73,84.54,84.69,18800.0,70.2177,70.3672,70.2094,70.334,18800.0
2005-07-06 15:20:00,84.66,84.66,84.45,84.63,12100.0,70.3091,70.3091,70.1347,70.2842,12100.0
2005-07-06 15:30:00,84.6,84.68,84.6,84.6,19400.0,70.2592,70.3257,70.2592,70.2592,19400.0
2005-07-06 15:40:00,84.6,84.61,84.42,84.48,18400.0,70.2592,70.2675,70.1098,70.1596,18400.0
2005-07-06 15:50:00,84.48,85.51,84.48,84.53,43400.0,70.1596,71.015,70.1596,70.2011,43400.0
2005-07-07 09:30:00,84.41,84.69,84.4,84.65,51300.0,70.1014,70.334,70.0931,70.3008,51300.0
2005-07-07 09:40:00,84.77,86.25,84.77,86.24,114900.0,70.4004,71.6295,70.4004,71.6212,114900.0
2005-07-07 09:50:00,86.15,86.48,86.04,86.04,158600.0,71.5465,71.8206,71.4551,71.4551,158600.0
2005-07-07 10:00:00,86.03,87.44,85.86,87.2,104500.0,71.4468,72.6178,71.3057,72.4185,104500.0
2005-07-07 10:10:00,87.19,87.86,87.09,87.71,151900.0,72.4102,72.9666,72.3272,72.8421,151900.0
2005-07-07 10:20:00,87.7,87.71,87.05,87.05,167400.0,72.8338,72.8421,72.2939,72.2939,167400.0
2005-07-07 10:30:00,87.01,87.2,87.01,87.16,73300.0,72.2607,72.4185,72.2607,72.3853,73300.0
2005-07-07 10:40:00,87.17,87.17,86.81,86.83,85400.0,72.3936,72.3936,72.0946,72.1112,85400.0
2005-07-07 10:50:00,86.79,86.88,86.7,86.86,42200.0,72.078,72.1528,72.0033,72.1361,42200.0
2005-07-07 11:00:00,86.86,86.88,86.65,86.73,35000.0,72.1361,72.1528,71.9617,72.0282,35000.0
2005-07-07 11:10:00,86.72,86.86,86.69,86.73,85700.0,72.0199,72.1361,71.995,72.0282,85700.0
2005-07-07 11:20:00,86.78,87.12,86.75,86.99,108100.0,72.0697,72.3521,72.0448,72.2441,108100.0
2005-07-07 11:30:00,86.99,87.29,86.81,87.29,67400.0,72.2441,72.4933,72.0946,72.4933,67400.0
2005-07-07 11:40:00,87.24,87.31,87.1,87.31,79200.0,72.4517,72.5099,72.3355,72.5099,79200.0
2005-07-07 11:50:00,87.31,87.44,87.17,87.39,31100.0,72.5099,72.6178,72.3936,72.5763,31100.0
2005-07-07 12:00:00,87.39,87.79,87.29,87.65,85900.0,72.5763,72.9085,72.4933,72.7922,85900.0
2005-07-07 12:10:00,87.66,87.8,87.58,87.79,112200.0,72.8005,72.9168,72.7341,72.9085,112200.0
2005-07-07 12:20:00,87.83,88.13,87.8,88.12,111300.0,72.9417,73.1909,72.9168,73.1826,111300.0
2005-07-07 12:30:00,88.1,88.11,87.93,88.0,83300.0,73.1659,73.1743,73.0248,73.0829,83300.0
2005-07-07 12:40:00,87.98,88.0,87.91,88.0,40400.0,73.0663,73.0829,73.0082,73.0829,40400.0
2005-07-07 12:50:00,88.0,88.07,87.76,87.8,49400.0,73.0829,73.141,72.8836,72.9168,49400.0
2005-07-07 13:00:00,87.8,87.95,87.77,87.9,27400.0,72.9168,73.0414,72.8919,72.9998,27400.0
2005-07-07 13:10:00,87.9,87.93,87.85,87.85,20400.0,72.9998,73.0248,72.9583,72.9583,20400.0
2005-07-07 13:20:00,87.83,88.08,87.82,88.02,81400.0,72.9417,73.1493,72.9334,73.0995,81400.0
2005-07-07 13:30:00,88.02,88.46,87.92,88.34,60300.0,73.0995,73.4649,73.0165,73.3653,60300.0
2005-07-07 13:40:00,88.33,88.57,88.14,88.3,73300.0,73.357,73.5563,73.1992,73.332,73300.0
2005-07-07 13:50:00,88.31,88.7,88.3,88.43,98200.0,73.3403,73.6642,73.332,73.44,98200.0
2005-07-07 14:00:00,88.46,88.5,88.29,88.29,56800.0,73.4649,73.4981,73.3237,73.3237,56800.0
2005-07-07 14:10:00,88.26,88.35,88.22,88.33,58000.0,73.2988,73.3736,73.2656,73.357,58000.0
2005-07-07 14:20:00,88.33,88.5,88.32,88.39,70900.0,73.357,73.4981,73.3487,73.4068,70900.0
2005-07-07 14:30:00,88.36,88.4,88.13,88.3,45200.0,73.3819,73.4151,73.1909,73.332,45200.0
2005-07-07 14:40:00,88.29,88.31,88.05,88.12,68300.0,73.3237,73.3403,73.1244,73.1826,68300.0
2005-07-07 14:50:00,88.13,88.34,87.99,88.27,52000.0,73.1909,73.3653,73.0746,73.3071,52000.0
2005-07-07 15:00:00,88.27,88.49,88.24,88.39,56100.0,73.3071,73.4898,73.2822,73.4068,56100.0
2005-07-07 15:10:00,88.4,88.48,88.3,88.45,43700.0,73.4151,73.4815,73.332,73.4566,43700.0
2005-07-07 15:20:00,88.43,88.49,88.35,88.43,46000.0,73.44,73.4898,73.3736,73.44,46000.0
2005-07-07 15:30:00,88.43,88.43,88.29,88.35,107700.0,73.44,73.44,73.3237,73.3736,107700.0
2005-07-07 15:40:00,88.36,88.45,88.28,88.43,66500.0,73.3819,73.4566,73.3154,73.44,66500.0
2005-07-07 15:50:00,88.43,88.53,88.39,88.41,160600.0,73.44,73.5231,73.4068,73.4234,160600.0
2005-07-08 09:30:00,88.5,88.89,88.25,88.76,110700.0,73.4981,73.822,73.2905,73.7141,110700.0
2005-07-08 09:40:00,88.76,89.1,88.76,89.1,109300.0,73.7141,73.9964,73.7141,73.9964,109300.0
2005-07-08 09:50:00,89.1,89.83,89.09,89.41,136900.0,73.9964,74.6027,73.9881,74.2539,136900.0
2005-07-08 10:00:00,89.41,89.47,89.25,89.26,48800.0,74.2539,74.3037,74.121,74.1293,48800.0
2005-07-08 10:10:00,89.25,89.32,88.68,88.69,69400.0,74.121,74.1791,73.6476,73.6559,69400.0
2005-07-08 10:20:00,88.7,88.91,88.7,88.85,39500.0,73.6642,73.8386,73.6642,73.7888,39500.0
2005-07-08 10:30:00,88.85,88.95,88.78,88.87,30200.0,73.7888,73.8719,73.7307,73.8054,30200.0
2005-07-08 10:40:00,88.88,89.04,88.79,88.85,34600.0,73.8137,73.9466,73.739,73.7888,34600.0
2005-07-08 10:50:00,88.86,88.93,88.75,88.76,29400.0,73.7971,73.8552,73.7058,73.7141,29400.0
2005-07-08 11:00:00,88.77,88.88,88.7,88.88,36500.0,73.7224,73.8137,73.6642,73.8137,36500.0
2005-07-08 11:10:00,88.87,89.23,88.87,89.1,28200.0,73.8054,74.1044,73.8054,73.9964,28200.0
2005-07-08 11:20:00,89.07,89.1,88.98,89.03,18700.0,73.9715,73.9964,73.8968,73.9383,18700.0
2005-07-08 11:30:00,89.03,89.19,89.02,89.17,15300.0,73.9383,74.0712,73.93,74.0546,15300.0
2005-07-08 11:40:00,89.17,89.2,89.12,89.19,18100.0,74.0546,74.0795,74.013,74.0712,18100.0
2005-07-08 11:50:00,89.19,89.22,89.18,89.19,7000.0,74.0712,74.0961,74.0629,74.0712,7000.0
2005-07-08 12:00:00,89.19,89.39,89.19,89.31,37500.0,74.0712,74.2373,74.0712,74.1708,37500.0
2005-07-08 12:10:00,89.31,89.38,89.25,89.32,21400.0,74.1708,74.229,74.121,74.1791,21400.0
2005-07-08 12:20:00,89.32,89.54,89.29,89.41,32400.0,74.1791,74.3618,74.1542,74.2539,32400.0
2005-07-08 12:30:00,89.43,89.7,89.43,89.46,39100.0,74.2705,74.4947,74.2705,74.2954,39100.0
2005-07-08 12:40:00,89.46,89.54,89.45,89.51,23300.0,74.2954,74.3618,74.2871,74.3369,23300.0
2005-07-08 12:50:00,89.51,89.61,89.49,89.51,16400.0,74.3369,74.42,74.3203,74.3369,16400.0
2005-07-08 13:00:00,89.51,89.74,89.47,89.48,32800.0,74.3369,74.5279,74.3037,74.312,32800.0
2005-07-08 13:10:00,89.48,89.48,89.22,89.26,18100.0,74.312,74.312,74.0961,74.1293,18100.0
2005-07-08 13:20:00,89.26,89.26,89.18,89.2,19600.0,74.1293,74.1293,74.0629,74.0795,19600.0
2005-07-08 13:30:00,89.2,89.24,89.17,89.21,21900.0,74.0795,74.1127,74.0546,74.0878,21900.0
2005-07-08 13:40:00,89.21,89.23,89.18,89.2,23600.0,74.0878,74.1044,74.0629,74.0795,23600.0
2005-07-08 13:50:00,89.18,89.3,89.18,89.3,13100.0,74.0629,74.1625,74.0629,74.1625,13100.0
2005-07-08 14:00:00,89.31,89.34,89.24,89.29,25700.0,74.1708,74.1957,74.1127,74.1542,25700.0
2005-07-08 14:10:00,89.25,89.51,89.25,89.46,22700.0,74.121,74.3369,74.121,74.2954,22700.0
2005-07-08 14:20:00,89.44,89.6,89.37,89.59,27000.0,74.2788,74.4117,74.2207,74.4034,27000.0
2005-07-08 14:30:00,89.61,89.72,89.59,89.59,23800.0,74.42,74.5113,74.4034,74.4034,23800.0
2005-07-08 14:40:00,89.57,89.63,89.49,89.59,32300.0,74.3868,74.4366,74.3203,74.4034,32300.0
2005-07-08 14:50:00,89.59,89.61,89.52,89.61,24800.0,74.4034,74.42,74.3452,74.42,24800.0
2005-07-08 15:00:00,89.61,89.64,89.58,89.63,26200.0,74.42,74.4449,74.3951,74.4366,26200.0
2005-07-08 15:10:00,89.62,89.64,89.51,89.6,52800.0,74.4283,74.4449,74.3369,74.4117,52800.0
2005-07-08 15:20:00,89.59,89.79,89.59,89.74,35800.0,74.4034,74.5695,74.4034,74.5279,35800.0
2005-07-08 15:30:00,89.75,89.76,89.56,89.56,63500.0,74.5362,74.5446,74.3785,74.3785,63500.0
2005-07-08 15:40:00,89.58,89.64,89.5,89.55,75000.0,74.3951,74.4449,74.3286,74.3702,75000.0
2005-07-08 15:50:00,89.53,89.64,89.52,89.54,72900.0,74.3535,74.4449,74.3452,74.3618,72900.0
2005-07-11 09:30:00,90.2,90.29,89.86,89.89,92200.0,74.91,74.9847,74.6276,74.6525,92200.0
2005-07-11 09:40:00,89.9,89.91,89.16,89.36,96600.0,74.6608,74.6691,74.0463,74.2124,96600.0
2005-07-11 09:50:00,89.36,89.85,89.36,89.61,41400.0,74.2124,74.6193,74.2124,74.42,41400.0
2005-07-11 10:00:00,89.6,89.6,89.16,89.28,70600.0,74.4117,74.4117,74.0463,74.1459,70600.0
2005-07-11 10:10:00,89.28,89.34,89.24,89.29,44100.0,74.1459,74.1957,74.1127,74.1542,44100.0
2005-07-11 10:20:00,89.29,89.59,89.22,89.58,35500.0,74.1542,74.4034,74.0961,74.3951,35500.0
2005-07-11 10:30:00,89.56,89.56,89.46,89.55,24100.0,74.3785,74.3785,74.2954,74.3702,24100.0
2005-07-11 10:40:00,89.55,90.0,89.55,89.9,46400.0,74.3702,74.7439,74.3702,74.6608,46400.0
2005-07-11 10:50:00,89.9,90.35,89.3,90.35,54300.0,74.6608,75.0345,74.1625,75.0345,54300.0
2005-07-11 11:00:00,90.4,90.5,90.27,90.27,69700.0,75.0761,75.1591,74.9681,74.9681,69700.0
2005-07-11 11:10:00,90.3,90.67,90.3,90.55,46500.0,74.993,75.3003,74.993,75.2006,46500.0
2005-07-11 11:20:00,90.54,90.68,90.23,90.67,54500.0,75.1923,75.3086,74.9349,75.3003,54500.0
2005-07-11 11:30:00,90.67,90.75,90.55,90.75,26900.0,75.3003,75.3667,75.2006,75.3667,26900.0
2005-07-11 11:40:00,90.83,91.35,90.83,91.34,80100.0,75.4332,75.865,75.4332,75.8567,80100.0
2005-07-11 11:50:00,91.34,91.58,91.33,91.54,116100.0,75.8567,76.056,75.8484,76.0228,116100.0
2005-07-11 12:00:00,91.54,91.54,91.27,91.28,40500.0,76.0228,76.0228,75.7986,75.8069,40500.0
2005-07-11 12:10:00,91.27,91.29,91.18,91.2,16500.0,75.7986,75.8152,75.7238,75.7405,16500.0
2005-07-11 12:20:00,91.2,91.23,91.04,91.06,30400.0,75.7405,75.7654,75.6076,75.6242,30400.0
2005-07-11 12:30:00,91.05,91.08,90.97,90.97,38000.0,75.6159,75.6408,75.5494,75.5494,38000.0
2005-07-11 12:40:00,90.97,91.0,90.89,90.89,21200.0,75.5494,75.5744,75.483,75.483,21200.0
2005-07-11 12:50:00,90.9,90.91,90.83,90.84,15600.0,75.4913,75.4996,75.4332,75.4415,15600.0
2005-07-11 13:00:00,90.84,90.86,90.7,90.77,23400.0,75.4415,75.4581,75.3252,75.3833,23400.0
2005-07-11 13:10:00,90.77,90.85,90.74,90.84,34000.0,75.3833,75.4498,75.3584,75.4415,34000.0
2005-07-11 13:20:00,90.84,90.85,90.75,90.8,35800.0,75.4415,75.4498,75.3667,75.4083,35800.0
2005-07-11 13:30:00,90.79,91.07,90.79,90.96,35600.0,75.4,75.6325,75.4,75.5411,35600.0
2005-07-11 13:40:00,90.94,90.94,90.8,90.8,15200.0,75.5245,75.5245,75.4083,75.4083,15200.0
2005-07-11 13:50:00,90.79,90.79,90.71,90.78,38000.0,75.4,75.4,75.3335,75.3917,38000.0
2005-07-11 14:00:00,90.78,90.96,90.71,90.95,36700.0,75.3917,75.5411,75.3335,75.5328,36700.0
2005-07-11 14:10:00,90.93,91.0,90.88,90.99,21100.0,75.5162,75.5744,75.4747,75.5661,21100.0
2005-07-11 14:20:00,90.99,91.29,90.97,91.29,27600.0,75.5661,75.8152,75.5494,75.8152,27600.0
2005-07-11 14:30:00,91.28,91.43,91.25,91.43,25800.0,75.8069,75.9315,75.782,75.9315,25800.0
2005-07-11 14:40:00,91.45,91.52,91.33,91.45,28500.0,75.9481,76.0062,75.8484,75.9481,28500.0
2005-07-11 14:50:00,91.44,91.72,91.41,91.48,74500.0,75.9398,76.1723,75.9149,75.973,74500.0
2005-07-11 15:00:00,91.48,91.48,91.3,91.34,44900.0,75.973,75.973,75.8235,75.8567,44900.0
2005-07-11 15:10:00,91.36,91.46,91.3,91.35,31100.0,75.8733,75.9564,75.8235,75.865,31100.0
2005-07-11 15:20:00,91.35,91.36,91.2,91.25,54300.0,75.865,75.8733,75.7405,75.782,54300.0
2005-07-11 15:30:00,91.25,91.34,91.22,91.31,57900.0,75.782,75.8567,75.7571,75.8318,57900.0
2005-07-11 15:40:00,91.31,91.45,91.26,91.39,51600.0,75.8318,75.9481,75.7903,75.8982,51600.0
2005-07-11 15:50:00,91.38,91.51,91.35,91.49,67300.0,75.8899,75.9979,75.865,75.9813,67300.0
2005-07-12 09:30:00,91.3,91.9,91.28,91.89,74100.0,75.8235,76.3218,75.8069,76.3135,74100.0
2005-07-12 09:40:00,91.89,91.89,91.34,91.51,69100.0,76.3135,76.3135,75.8567,75.9979,69100.0
2005-07-12 09:50:00,91.5,91.79,91.46,91.75,68100.0,75.9896,76.2304,75.9564,76.1972,68100.0
2005-07-12 10:00:00,91.75,91.77,91.17,91.18,48500.0,76.1972,76.2138,75.7155,75.7238,48500.0
2005-07-12 10:10:00,91.18,91.27,90.9,90.94,47800.0,75.7238,75.7986,75.4913,75.5245,47800.0
2005-07-12 10:20:00,90.92,91.0,90.85,90.9,30900.0,75.5079,75.5744,75.4498,75.4913,30900.0
2005-07-12 10:30:00,90.88,91.24,90.88,91.11,32500.0,75.4747,75.7737,75.4747,75.6657,32500.0
2005-07-12 10:40:00,91.12,91.22,91.01,91.06,20300.0,75.674,75.7571,75.5827,75.6242,20300.0
2005-07-12 10:50:00,91.03,91.03,90.86,90.97,65600.0,75.5993,75.5993,75.4581,75.5494,65600.0
2005-07-12 11:00:00,90.98,91.02,90.81,90.89,34700.0,75.5577,75.591,75.4166,75.483,34700.0
2005-07-12 11:10:00,90.89,90.89,90.77,90.85,22300.0,75.483,75.483,75.3833,75.4498,22300.0
2005-07-12 11:20:00,90.85,90.86,90.69,90.75,23100.0,75.4498,75.4581,75.3169,75.3667,23100.0
2005-07-12 11:30:00,90.74,90.82,90.63,90.67,35400.0,75.3584,75.4249,75.2671,75.3003,35400.0
2005-07-12 11:40:00,90.66,90.74,90.56,90.61,36600.0,75.292,75.3584,75.2089,75.2505,36600.0
2005-07-12 11:50:00,90.6,90.81,90.6,90.73,25700.0,75.2422,75.4166,75.2422,75.3501,25700.0
2005-07-12 12:00:00,90.72,90.77,90.65,90.75,16600.0,75.3418,75.3833,75.2837,75.3667,16600.0
2005-07-12 12:10:00,90.75,90.76,90.72,90.75,7800.0,75.3667,75.375,75.3418,75.3667,7800.0
2005-07-12 12:20:00,90.73,90.76,90.71,90.71,11000.0,75.3501,75.375,75.3335,75.3335,11000.0
2005-07-12 12:30:00,90.71,90.75,90.64,90.69,36600.0,75.3335,75.3667,75.2754,75.3169,36600.0
2005-07-12 12:40:00,90.7,90.7,90.61,90.65,18300.0,75.3252,75.3252,75.2505,75.2837,18300.0
2005-07-12 12:50:00,90.66,90.7,90.62,90.63,10700.0,75.292,75.3252,75.2588,75.2671,10700.0
2005-07-12 13:00:00,90.62,90.73,90.62,90.68,11500.0,75.2588,75.3501,75.2588,75.3086,11500.0
2005-07-12 13:10:00,90.67,90.91,90.67,90.84,14200.0,75.3003,75.4996,75.3003,75.4415,14200.0
2005-07-12 13:20:00,90.84,91.1,90.84,91.05,11300.0,75.4415,75.6574,75.4415,75.6159,11300.0
2005-07-12 13:30:00,91.03,91.1,90.89,90.9,13100.0,75.5993,75.6574,75.483,75.4913,13100.0
2005-07-12 13:40:00,90.91,91.05,90.89,90.99,6400.0,75.4996,75.6159,75.483,75.5661,6400.0
2005-07-12 13:50:00,90.95,91.37,90.95,91.24,19000.0,75.5328,75.8816,75.5328,75.7737,19000.0
2005-07-12 14:00:00,91.25,91.29,91.2,91.21,7400.0,75.782,75.8152,75.7405,75.7488,7400.0
2005-07-12 14:10:00,91.22,91.27,91.21,91.27,15200.0,75.7571,75.7986,75.7488,75.7986,15200.0
2005-07-12 14:20:00,91.27,91.48,91.27,91.35,28000.0,75.7986,75.973,75.7986,75.865,28000.0
2005-07-12 14:30:00,91.35,91.38,91.27,91.27,16000.0,75.865,75.8899,75.7986,75.7986,16000.0
2005-07-12 14:40:00,91.27,91.49,91.27,91.49,22800.0,75.7986,75.9813,75.7986,75.9813,22800.0
2005-07-12 14:50:00,91.49,91.49,91.32,91.39,14900.0,75.9813,75.9813,75.8401,75.8982,14900.0
2005-07-12 15:00:00,91.39,91.66,91.39,91.65,30400.0,75.8982,76.1225,75.8982,76.1142,30400.0
2005-07-12 15:10:00,91.65,91.9,91.65,91.9,34000.0,76.1142,76.3218,76.1142,76.3218,34000.0
2005-07-12 15:20:00,91.85,91.86,91.65,91.78,36500.0,76.2803,76.2886,76.1142,76.2221,36500.0
2005-07-12 15:30:00,91.78,91.85,91.74,91.84,32300.0,76.2221,76.2803,76.1889,76.272,32300.0
2005-07-12 15:40:00,91.84,91.85,91.72,91.81,40700.0,76.272,76.2803,76.1723,76.2471,40700.0
2005-07-12 15:50:00,91.8,91.96,91.8,91.87,62800.0,76.2387,76.3716,76.2387,76.2969,62800.0
2005-07-13 09:30:00,91.85,91.99,91.47,91.94,58600.0,76.2803,76.3965,75.9647,76.355,58600.0
2005-07-13 09:40:00,91.9,91.95,91.55,91.56,67300.0,76.3218,76.3633,76.0311,76.0394,67300.0
2005-07-13 09:50:00,91.56,91.59,91.36,91.5,77500.0,76.0394,76.0643,75.8733,75.9896,77500.0
2005-07-13 10:00:00,91.53,91.77,91.45,91.51,50600.0,76.0145,76.2138,75.9481,75.9979,50600.0
2005-07-13 10:10:00,91.5,91.63,91.41,91.52,51900.0,75.9896,76.0976,75.9149,76.0062,51900.0
2005-07-13 10:20:00,91.53,91.8,91.47,91.7,67900.0,76.0145,76.2387,75.9647,76.1557,67900.0
2005-07-13 10:30:00,91.79,92.02,91.79,91.97,48100.0,76.2304,76.4215,76.2304,76.3799,48100.0
2005-07-13 10:40:00,91.91,92.01,91.74,91.84,28300.0,76.3301,76.4132,76.1889,76.272,28300.0
2005-07-13 10:50:00,91.84,91.93,91.81,91.81,20500.0,76.272,76.3467,76.2471,76.2471,20500.0
2005-07-13 11:00:00,91.82,91.82,91.71,91.71,11700.0,76.2554,76.2554,76.164,76.164,11700.0
2005-07-13 11:10:00,91.72,91.81,91.72,91.79,7800.0,76.1723,76.2471,76.1723,76.2304,7800.0
2005-07-13 11:20:00,91.8,91.92,91.71,91.87,17100.0,76.2387,76.3384,76.164,76.2969,17100.0
2005-07-13 11:30:00,91.88,91.9,91.77,91.9,6900.0,76.3052,76.3218,76.2138,76.3218,6900.0
2005-07-13 11:40:00,91.9,92.55,91.9,92.48,46400.0,76.3218,76.8616,76.3218,76.8035,46400.0
2005-07-13 11:50:00,92.42,92.46,92.08,92.22,23700.0,76.7537,76.7869,76.4713,76.5876,23700.0
2005-07-13 12:00:00,92.22,92.24,92.08,92.08,13900.0,76.5876,76.6042,76.4713,76.4713,13900.0
2005-07-13 12:10:00,92.03,92.04,92.0,92.01,7700.0,76.4298,76.4381,76.4048,76.4132,7700.0
2005-07-13 12:20:00,92.01,92.14,92.01,92.11,17000.0,76.4132,76.5211,76.4132,76.4962,17000.0
2005-07-13 12:30:00,92.1,92.16,92.08,92.09,13900.0,76.4879,76.5377,76.4713,76.4796,13900.0
2005-07-13 12:40:00,92.08,92.19,92.05,92.19,20700.0,76.4713,76.5626,76.4464,76.5626,20700.0
2005-07-13 12:50:00,92.19,92.23,92.11,92.17,12100.0,76.5626,76.5959,76.4962,76.546,12100.0
2005-07-13 13:00:00,92.14,92.25,92.12,92.22,8100.0,76.5211,76.6125,76.5045,76.5876,8100.0
2005-07-13 13:10:00,92.23,92.23,92.06,92.06,7800.0,76.5959,76.5959,76.4547,76.4547,7800.0
2005-07-13 13:20:00,92.06,92.21,92.06,92.17,13500.0,76.4547,76.5792,76.4547,76.546,13500.0
2005-07-13 13:30:00,92.2,92.2,92.12,92.15,6400.0,76.5709,76.5709,76.5045,76.5294,6400.0
2005-07-13 13:40:00,92.16,92.16,92.05,92.12,10300.0,76.5377,76.5377,76.4464,76.5045,10300.0
2005-07-13 13:50:00,92.13,92.25,92.13,92.25,8600.0,76.5128,76.6125,76.5128,76.6125,8600.0
2005-07-13 14:00:00,92.23,92.35,92.22,92.23,21000.0,76.5959,76.6955,76.5876,76.5959,21000.0
2005-07-13 14:10:00,92.21,92.32,92.2,92.32,10900.0,76.5792,76.6706,76.5709,76.6706,10900.0
2005-07-13 14:20:00,92.25,92.3,92.21,92.29,5000.0,76.6125,76.654,76.5792,76.6457,5000.0
2005-07-13 14:30:00,92.29,92.39,92.29,92.39,11700.0,76.6457,76.7287,76.6457,76.7287,11700.0
2005-07-13 14:40:00,92.4,92.49,92.4,92.45,12200.0,76.737,76.8118,76.737,76.7786,12200.0
2005-07-13 14:50:00,92.43,92.45,92.38,92.43,13000.0,76.762,76.7786,76.7204,76.762,13000.0
2005-07-13 15:00:00,92.42,92.42,92.35,92.4,43200.0,76.7537,76.7537,76.6955,76.737,43200.0
2005-07-13 15:10:00,92.4,92.46,92.38,92.45,15400.0,76.737,76.7869,76.7204,76.7786,15400.0
2005-07-13 15:20:00,92.45,92.49,92.41,92.44,16400.0,76.7786,76.8118,76.7453,76.7703,16400.0
2005-07-13 15:30:00,92.46,92.47,92.35,92.43,31000.0,76.7869,76.7952,76.6955,76.762,31000.0
2005-07-13 15:40:00,92.43,92.51,92.42,92.5,43400.0,76.762,76.8284,76.7537,76.8201,43400.0
2005-07-13 15:50:00,92.5,92.5,92.39,92.39,57700.0,76.8201,76.8201,76.7287,76.7287,57700.0
2005-07-14 09:30:00,93.15,94.0,93.11,94.0,72500.0,77.3599,78.0658,77.3267,78.0658,72500.0
2005-07-14 09:40:00,94.08,94.5,93.5,93.51,111000.0,78.1323,78.4811,77.6506,77.6589,111000.0
2005-07-14 09:50:00,93.51,93.52,93.26,93.42,51100.0,77.6589,77.6672,77.4513,77.5841,51100.0
2005-07-14 10:00:00,93.38,93.61,93.3,93.41,84000.0,77.5509,77.7419,77.4845,77.5758,84000.0
2005-07-14 10:10:00,93.37,93.38,92.87,93.02,62500.0,77.5426,77.5509,77.1274,77.2519,62500.0
2005-07-14 10:20:00,93.02,93.02,92.59,92.67,70400.0,77.2519,77.2519,76.8948,76.9613,70400.0
2005-07-14 10:30:00,92.67,92.67,91.9,92.0,66800.0,76.9613,76.9613,76.3218,76.4048,66800.0
2005-07-14 10:40:00,92.05,92.43,92.0,92.18,54100.0,76.4464,76.762,76.4048,76.5543,54100.0
2005-07-14 10:50:00,92.19,92.6,92.17,92.6,33100.0,76.5626,76.9031,76.546,76.9031,33100.0
2005-07-14 11:00:00,92.6,92.7,92.5,92.53,29900.0,76.9031,76.9862,76.8201,76.845,29900.0
2005-07-14 11:10:00,92.54,92.55,92.28,92.33,35600.0,76.8533,76.8616,76.6374,76.6789,35600.0
2005-07-14 11:20:00,92.3,92.3,92.11,92.13,20200.0,76.654,76.654,76.4962,76.5128,20200.0
2005-07-14 11:30:00,92.13,92.13,91.69,91.71,45900.0,76.5128,76.5128,76.1474,76.164,45900.0
2005-07-14 11:40:00,91.7,91.71,91.17,91.18,100500.0,76.1557,76.164,75.7155,75.7238,100500.0
2005-07-14 11:50:00,91.18,91.25,90.89,90.93,78400.0,75.7238,75.782,75.483,75.5162,78400.0
2005-07-14 12:00:00,90.93,91.14,90.92,91.04,27000.0,75.5162,75.6906,75.5079,75.6076,27000.0
2005-07-14 12:10:00,90.99,91.13,90.71,90.89,21300.0,75.5661,75.6823,75.3335,75.483,21300.0
2005-07-14 12:20:00,90.89,90.9,90.62,90.67,18500.0,75.483,75.4913,75.2588,75.3003,18500.0
2005-07-14 12:30:00,90.67,90.99,90.67,90.72,30600.0,75.3003,75.5661,75.3003,75.3418,30600.0
2005-07-14 12:40:00,90.72,90.78,90.62,90.74,20000.0,75.3418,75.3917,75.2588,75.3584,20000.0
2005-07-14 12:50:00,90.74,90.81,90.7,90.81,7000.0,75.3584,75.4166,75.3252,75.4166,7000.0
2005-07-14 13:00:00,90.81,91.01,90.8,91.01,19100.0,75.4166,75.5827,75.4083,75.5827,19100.0
2005-07-14 13:10:00,91.01,91.34,91.01,91.31,45400.0,75.5827,75.8567,75.5827,75.8318,45400.0
2005-07-14 13:20:00,91.28,91.31,91.06,91.07,12300.0,75.8069,75.8318,75.6242,75.6325,12300.0
2005-07-14 13:30:00,91.07,91.07,90.92,90.92,27900.0,75.6325,75.6325,75.5079,75.5079,27900.0
2005-07-14 13:40:00,90.92,90.93,90.82,90.82,28800.0,75.5079,75.5162,75.4249,75.4249,28800.0
2005-07-14 13:50:00,90.83,90.83,90.48,90.59,48300.0,75.4332,75.4332,75.1425,75.2339,48300.0
2005-07-14 14:00:00,90.58,90.78,90.52,90.7,29400.0,75.2256,75.3917,75.1757,75.3252,29400.0
2005-07-14 14:10:00,90.71,90.93,90.67,90.86,41200.0,75.3335,75.5162,75.3003,75.4581,41200.0
2005-07-14 14:20:00,90.86,90.94,90.8,90.81,10100.0,75.4581,75.5245,75.4083,75.4166,10100.0
2005-07-14 14:30:00,90.84,91.0,90.78,90.81,30200.0,75.4415,75.5744,75.3917,75.4166,30200.0
2005-07-14 14:40:00,90.83,90.98,90.8,90.91,78500.0,75.4332,75.5577,75.4083,75.4996,78500.0
2005-07-14 14:50:00,90.93,90.93,90.71,90.8,53200.0,75.5162,75.5162,75.3335,75.4083,53200.0
2005-07-14 15:00:00,90.81,91.05,90.77,91.05,26200.0,75.4166,75.6159,75.3833,75.6159,26200.0
2005-07-14 15:10:00,90.98,91.1,90.87,90.91,32500.0,75.5577,75.6574,75.4664,75.4996,32500.0
2005-07-14 15:20:00,90.97,91.32,90.92,91.19,29300.0,75.5494,75.8401,75.5079,75.7322,29300.0
2005-07-14 15:30:00,91.13,91.2,91.01,91.07,27400.0,75.6823,75.7405,75.5827,75.6325,27400.0
2005-07-14 15:40:00,91.14,91.14,90.91,90.94,51200.0,75.6906,75.6906,75.4996,75.5245,51200.0
2005-07-14 15:50:00,90.94,90.99,90.75,90.77,95700.0,75.5245,75.5661,75.3667,75.3833,95700.0
2005-07-15 09:30:00,91.13,91.32,91.1,91.24,113600.0,75.6823,75.8401,75.6574,75.7737,113600.0
2005-07-15 09:40:00,91.22,91.99,91.14,91.9,92500.0,75.7571,76.3965,75.6906,76.3218,92500.0
2005-07-15 09:50:00,91.82,91.9,91.51,91.89,89300.0,76.2554,76.3218,75.9979,76.3135,89300.0
2005-07-15 10:00:00,91.89,91.95,91.46,91.6,89700.0,76.3135,76.3633,75.9564,76.0727,89700.0
2005-07-15 10:10:00,91.6,91.75,91.43,91.56,74000.0,76.0727,76.1972,75.9315,76.0394,74000.0
2005-07-15 10:20:00,91.61,91.71,91.53,91.67,37200.0,76.081,76.164,76.0145,76.1308,37200.0
2005-07-15 10:30:00,91.68,91.68,91.42,91.42,33600.0,76.1391,76.1391,75.9232,75.9232,33600.0
2005-07-15 10:40:00,91.5,91.5,91.18,91.35,80600.0,75.9896,75.9896,75.7238,75.865,80600.0
2005-07-15 10:50:00,91.35,91.52,91.23,91.28,29100.0,75.865,76.0062,75.7654,75.8069,29100.0
2005-07-15 11:00:00,91.29,91.47,91.24,91.47,67800.0,75.8152,75.9647,75.7737,75.9647,67800.0
2005-07-15 11:10:00,91.46,91.57,91.35,91.42,47600.0,75.9564,76.0477,75.865,75.9232,47600.0
2005-07-15 11:20:00,91.42,91.45,91.35,91.41,30900.0,75.9232,75.9481,75.865,75.9149,30900.0
2005-07-15 11:30:00,91.4,91.41,91.31,91.41,13400.0,75.9066,75.9149,75.8318,75.9149,13400.0
2005-07-15 11:40:00,91.41,91.52,91.37,91.49,21700.0,75.9149,76.0062,75.8816,75.9813,21700.0
2005-07-15 11:50:00,91.47,91.73,91.44,91.69,26100.0,75.9647,76.1806,75.9398,76.1474,26100.0
2005-07-15 12:00:00,91.69,91.7,91.5,91.61,30000.0,76.1474,76.1557,75.9896,76.081,30000.0
2005-07-15 12:10:00,91.61,91.74,91.61,91.74,22900.0,76.081,76.1889,76.081,76.1889,22900.0
2005-07-15 12:20:00,91.71,91.74,91.64,91.72,11000.0,76.164,76.1889,76.1059,76.1723,11000.0
2005-07-15 12:30:00,91.72,91.77,91.72,91.76,14000.0,76.1723,76.2138,76.1723,76.2055,14000.0
2005-07-15 12:40:00,91.76,91.78,91.69,91.74,19800.0,76.2055,76.2221,76.1474,76.1889,19800.0
2005-07-15 12:50:00,91.73,91.84,91.66,91.84,13500.0,76.1806,76.272,76.1225,76.272,13500.0
2005-07-15 13:00:00,91.84,92.17,91.84,92.05,28600.0,76.272,76.546,76.272,76.4464,28600.0
2005-07-15 13:10:00,92.06,92.28,92.06,92.23,31300.0,76.4547,76.6374,76.4547,76.5959,31300.0
2005-07-15 13:20:00,92.24,92.28,92.07,92.13,16200.0,76.6042,76.6374,76.463,76.5128,16200.0
2005-07-15 13:30:00,92.13,92.47,92.13,92.45,55200.0,76.5128,76.7952,76.5128,76.7786,55200.0
2005-07-15 13:40:00,92.46,92.61,92.35,92.61,32600.0,76.7869,76.9114,76.6955,76.9114,32600.0
2005-07-15 13:50:00,92.59,92.76,92.59,92.66,21800.0,76.8948,77.036,76.8948,76.953,21800.0
2005-07-15 14:00:00,92.66,92.84,92.56,92.75,26600.0,76.953,77.1025,76.8699,77.0277,26600.0
2005-07-15 14:10:00,92.75,92.78,92.59,92.62,18900.0,77.0277,77.0526,76.8948,76.9197,18900.0
2005-07-15 14:20:00,92.63,92.72,92.55,92.72,49300.0,76.9281,77.0028,76.8616,77.0028,49300.0
2005-07-15 14:30:00,92.71,92.85,92.66,92.83,31200.0,76.9945,77.1108,76.953,77.0942,31200.0
2005-07-15 14:40:00,92.83,92.94,92.6,92.65,29000.0,77.0942,77.1855,76.9031,76.9447,29000.0
2005-07-15 14:50:00,92.64,92.84,92.59,92.79,23400.0,76.9364,77.1025,76.8948,77.0609,23400.0
2005-07-15 15:00:00,92.79,93.0,92.75,92.94,34600.0,77.0609,77.2353,77.0277,77.1855,34600.0
2005-07-15 15:10:00,92.94,93.05,92.88,92.89,30900.0,77.1855,77.2769,77.1357,77.144,30900.0
2005-07-15 15:20:00,92.88,92.96,92.84,92.91,43300.0,77.1357,77.2021,77.1025,77.1606,43300.0
2005-07-15 15:30:00,92.91,92.92,92.79,92.8,43300.0,77.1606,77.1689,77.0609,77.0692,43300.0
2005-07-15 15:40:00,92.81,93.1,92.8,93.1,47400.0,77.0775,77.3184,77.0692,77.3184,47400.0
2005-07-15 15:50:00,93.08,93.25,93.05,93.13,101700.0,77.3018,77.443,77.2769,77.3433,101700.0
2005-07-18 09:30:00,93.14,93.35,93.0,93.0,66000.0,77.3516,77.526,77.2353,77.2353,66000.0
2005-07-18 09:40:00,93.0,93.01,92.2,92.31,98800.0,77.2353,77.2436,76.5709,76.6623,98800.0
2005-07-18 09:50:00,92.26,92.73,92.18,92.44,38100.0,76.6208,77.0111,76.5543,76.7703,38100.0
2005-07-18 10:00:00,92.45,92.45,92.03,92.16,45700.0,76.7786,76.7786,76.4298,76.5377,45700.0
2005-07-18 10:10:00,92.15,92.65,92.15,92.39,62200.0,76.5294,76.9447,76.5294,76.7287,62200.0
2005-07-18 10:20:00,92.38,92.38,92.09,92.16,30200.0,76.7204,76.7204,76.4796,76.5377,30200.0
2005-07-18 10:30:00,92.16,92.22,92.13,92.17,27500.0,76.5377,76.5876,76.5128,76.546,27500.0
2005-07-18 10:40:00,92.19,92.19,92.11,92.11,16200.0,76.5626,76.5626,76.4962,76.4962,16200.0
2005-07-18 10:50:00,92.11,92.17,92.03,92.15,30500.0,76.4962,76.546,76.4298,76.5294,30500.0
2005-07-18 11:00:00,92.16,92.32,92.13,92.28,31300.0,76.5377,76.6706,76.5128,76.6374,31300.0
2005-07-18 11:10:00,92.27,92.5,92.25,92.44,33600.0,76.6291,76.8201,76.6125,76.7703,33600.0
2005-07-18 11:20:00,92.44,92.46,92.32,92.36,45900.0,76.7703,76.7869,76.6706,76.7038,45900.0
2005-07-18 11:30:00,92.36,92.37,92.2,92.22,15500.0,76.7038,76.7121,76.5709,76.5876,15500.0
2005-07-18 11:40:00,92.22,92.25,92.15,92.22,29400.0,76.5876,76.6125,76.5294,76.5876,29400.0
2005-07-18 11:50:00,92.23,92.23,92.04,92.09,25400.0,76.5959,76.5959,76.4381,76.4796,25400.0
2005-07-18 12:00:00,92.11,92.18,92.07,92.08,23500.0,76.4962,76.5543,76.463,76.4713,23500.0
2005-07-18 12:10:00,92.08,92.16,92.08,92.16,20400.0,76.4713,76.5377,76.4713,76.5377,20400.0
2005-07-18 12:20:00,92.14,92.26,92.12,92.21,18700.0,76.5211,76.6208,76.5045,76.5792,18700.0
2005-07-18 12:30:00,92.22,92.27,92.17,92.23,16500.0,76.5876,76.6291,76.546,76.5959,16500.0
2005-07-18 12:40:00,92.23,92.26,92.18,92.26,9400.0,76.5959,76.6208,76.5543,76.6208,9400.0
2005-07-18 12:50:00,92.26,92.28,92.23,92.28,19100.0,76.6208,76.6374,76.5959,76.6374,19100.0
2005-07-18 13:00:00,92.28,92.41,92.26,92.31,29800.0,76.6374,76.7453,76.6208,76.6623,29800.0
2005-07-18 13:10:00,92.31,92.61,92.31,92.6,16700.0,76.6623,76.9114,76.6623,76.9031,16700.0
2005-07-18 13:20:00,92.6,92.62,92.45,92.46,20200.0,76.9031,76.9197,76.7786,76.7869,20200.0
2005-07-18 13:30:00,92.48,92.82,92.48,92.82,16200.0,76.8035,77.0858,76.8035,77.0858,16200.0
2005-07-18 13:40:00,92.85,93.25,92.84,93.22,36100.0,77.1108,77.443,77.1025,77.418,36100.0
2005-07-18 13:50:00,93.23,93.32,93.09,93.15,23000.0,77.4263,77.5011,77.3101,77.3599,23000.0
2005-07-18 14:00:00,93.16,93.4,93.16,93.36,24900.0,77.3682,77.5675,77.3682,77.5343,24900.0
2005-07-18 14:10:00,93.36,93.48,93.21,93.3,13300.0,77.5343,77.634,77.4097,77.4845,13300.0
2005-07-18 14:20:00,93.28,93.42,93.28,93.37,11400.0,77.4679,77.5841,77.4679,77.5426,11400.0
2005-07-18 14:30:00,93.35,93.45,93.31,93.43,19900.0,77.526,77.6091,77.4928,77.5924,19900.0
2005-07-18 14:40:00,93.43,93.45,93.36,93.37,14700.0,77.5924,77.6091,77.5343,77.5426,14700.0
2005-07-18 14:50:00,93.38,93.38,93.19,93.3,24800.0,77.5509,77.5509,77.3931,77.4845,24800.0
2005-07-18 15:00:00,93.29,93.4,93.29,93.36,29700.0,77.4762,77.5675,77.4762,77.5343,29700.0
2005-07-18 15:10:00,93.37,93.56,93.37,93.53,29400.0,77.5426,77.7004,77.5426,77.6755,29400.0
2005-07-18 15:20:00,93.51,93.6,93.43,93.44,27700.0,77.6589,77.7336,77.5924,77.6007,27700.0
2005-07-18 15:30:00,93.4,93.4,93.16,93.16,61600.0,77.5675,77.5675,77.3682,77.3682,61600.0
2005-07-18 15:40:00,93.16,93.33,93.15,93.32,58000.0,77.3682,77.5094,77.3599,77.5011,58000.0
2005-07-18 15:50:00,93.32,93.34,93.21,93.22,40900.0,77.5011,77.5177,77.4097,77.418,40900.0
2005-07-19 09:30:00,93.5,93.56,92.85,92.85,111900.0,77.6506,77.7004,77.1108,77.1108,111900.0
2005-07-19 09:40:00,92.86,93.05,92.6,92.76,59000.0,77.1191,77.2769,76.9031,77.036,59000.0
2005-07-19 09:50:00,92.77,92.93,92.68,92.93,43800.0,77.0443,77.1772,76.9696,77.1772,43800.0
2005-07-19 10:00:00,92.96,92.99,92.81,92.99,60700.0,77.2021,77.227,77.0775,77.227,60700.0
2005-07-19 10:10:00,92.99,93.24,92.95,93.04,88100.0,77.227,77.4347,77.1938,77.2686,88100.0
2005-07-19 10:20:00,93.05,93.46,93.05,93.35,49000.0,77.2769,77.6174,77.2769,77.526,49000.0
2005-07-19 10:30:00,93.36,93.5,93.29,93.5,63000.0,77.5343,77.6506,77.4762,77.6506,63000.0
2005-07-19 10:40:00,93.6,93.6,93.43,93.44,44500.0,77.7336,77.7336,77.5924,77.6007,44500.0
2005-07-19 10:50:00,93.44,93.44,93.31,93.33,25300.0,77.6007,77.6007,77.4928,77.5094,25300.0
2005-07-19 11:00:00,93.31,93.35,93.17,93.2,24000.0,77.4928,77.526,77.3765,77.4014,24000.0
2005-07-19 11:10:00,93.19,93.2,92.98,93.0,45600.0,77.3931,77.4014,77.2187,77.2353,45600.0
2005-07-19 11:20:00,93.0,93.2,93.0,93.13,182000.0,77.2353,77.4014,77.2353,77.3433,182000.0
2005-07-19 11:30:00,93.09,93.31,93.06,93.29,111600.0,77.3101,77.4928,77.2852,77.4762,111600.0
2005-07-19 11:40:00,93.29,93.41,93.25,93.26,59400.0,77.4762,77.5758,77.443,77.4513,59400.0
2005-07-19 11:50:00,93.27,93.35,93.26,93.33,20300.0,77.4596,77.526,77.4513,77.5094,20300.0
2005-07-19 12:00:00,93.33,93.34,93.17,93.24,72600.0,77.5094,77.5177,77.3765,77.4347,72600.0
2005-07-19 12:10:00,93.24,93.29,93.24,93.28,15700.0,77.4347,77.4762,77.4347,77.4679,15700.0
2005-07-19 12:20:00,93.28,93.32,93.22,93.22,37100.0,77.4679,77.5011,77.418,77.418,37100.0
2005-07-19 12:30:00,93.2,93.43,93.17,93.43,34800.0,77.4014,77.5924,77.3765,77.5924,34800.0
2005-07-19 12:40:00,93.44,93.55,93.37,93.49,32600.0,77.6007,77.6921,77.5426,77.6423,32600.0
2005-07-19 12:50:00,93.49,93.8,93.49,93.78,38200.0,77.6423,77.8997,77.6423,77.8831,38200.0
2005-07-19 13:00:00,93.78,93.86,93.76,93.81,43100.0,77.8831,77.9496,77.8665,77.908,43100.0
2005-07-19 13:10:00,93.77,93.92,93.76,93.87,46000.0,77.8748,77.9994,77.8665,77.9579,46000.0
2005-07-19 13:20:00,93.86,93.91,93.74,93.81,52400.0,77.9496,77.9911,77.8499,77.908,52400.0
2005-07-19 13:30:00,93.82,94.07,93.82,93.99,53600.0,77.9163,78.124,77.9163,78.0575,53600.0
2005-07-19 13:40:00,94.03,94.18,93.94,93.97,54500.0,78.0907,78.2153,78.016,78.0409,54500.0
2005-07-19 13:50:00,93.98,94.05,93.96,94.05,23600.0,78.0492,78.1073,78.0326,78.1073,23600.0
2005-07-19 14:00:00,94.06,94.19,93.99,94.19,31400.0,78.1157,78.2236,78.0575,78.2236,31400.0
2005-07-19 14:10:00,94.23,94.32,94.2,94.26,46100.0,78.2568,78.3316,78.2319,78.2817,46100.0
2005-07-19 14:20:00,94.26,94.27,94.14,94.26,28500.0,78.2817,78.2901,78.1821,78.2817,28500.0
2005-07-19 14:30:00,94.26,94.27,93.95,93.98,30100.0,78.2817,78.2901,78.0243,78.0492,30100.0
2005-07-19 14:40:00,93.99,94.01,93.92,93.95,30300.0,78.0575,78.0741,77.9994,78.0243,30300.0
2005-07-19 14:50:00,93.94,94.05,93.89,94.01,42700.0,78.016,78.1073,77.9745,78.0741,42700.0
2005-07-19 15:00:00,94.01,94.05,93.93,94.02,24200.0,78.0741,78.1073,78.0077,78.0824,24200.0
2005-07-19 15:10:00,94.02,94.14,93.93,93.99,46900.0,78.0824,78.1821,78.0077,78.0575,46900.0
2005-07-19 15:20:00,93.99,94.09,93.85,93.92,29900.0,78.0575,78.1406,77.9412,77.9994,29900.0
2005-07-19 15:30:00,93.97,94.1,93.97,94.08,36900.0,78.0409,78.1489,78.0409,78.1323,36900.0
2005-07-19 15:40:00,94.09,94.09,93.99,94.0,45600.0,78.1406,78.1406,78.0575,78.0658,45600.0
2005-07-19 15:50:00,94.0,94.04,93.93,94.0,56000.0,78.0658,78.099,78.0077,78.0658,56000.0
2005-07-20 09:30:00,94.0,94.66,94.0,94.64,48300.0,78.0658,78.6139,78.0658,78.5973,48300.0
2005-07-20 09:40:00,94.64,94.65,94.39,94.62,42900.0,78.5973,78.6056,78.3897,78.5807,42900.0
2005-07-20 09:50:00,94.62,94.8,94.5,94.64,43000.0,78.5807,78.7302,78.4811,78.5973,43000.0
2005-07-20 10:00:00,94.63,94.66,93.71,93.9,102300.0,78.589,78.6139,77.825,77.9828,102300.0
2005-07-20 10:10:00,93.91,94.16,93.81,94.02,90300.0,77.9911,78.1987,77.908,78.0824,90300.0
2005-07-20 10:20:00,94.1,94.37,94.04,94.17,58800.0,78.1489,78.3731,78.099,78.207,58800.0
2005-07-20 10:30:00,94.11,94.34,94.0,94.0,27900.0,78.1572,78.3482,78.0658,78.0658,27900.0
2005-07-20 10:40:00,93.98,94.3,93.97,94.2,38400.0,78.0492,78.315,78.0409,78.2319,38400.0
2005-07-20 10:50:00,94.2,94.4,94.16,94.24,33000.0,78.2319,78.398,78.1987,78.2651,33000.0
2005-07-20 11:00:00,94.25,94.38,94.24,94.28,30800.0,78.2734,78.3814,78.2651,78.2984,30800.0
2005-07-20 11:10:00,94.29,94.52,94.15,94.5,21900.0,78.3067,78.4977,78.1904,78.4811,21900.0
2005-07-20 11:20:00,94.5,94.55,94.37,94.52,46500.0,78.4811,78.5226,78.3731,78.4977,46500.0
2005-07-20 11:30:00,94.51,95.08,94.5,95.05,49100.0,78.4894,78.9627,78.4811,78.9378,49100.0
2005-07-20 11:40:00,95.02,95.22,95.0,95.12,29700.0,78.9129,79.079,78.8963,78.996,29700.0
2005-07-20 11:50:00,95.13,95.14,94.99,95.05,26400.0,79.0043,79.0126,78.888,78.9378,26400.0
2005-07-20 12:00:00,95.06,95.07,94.71,94.81,18400.0,78.9461,78.9544,78.6555,78.7385,18400.0
2005-07-20 12:10:00,94.81,94.85,94.73,94.81,10300.0,78.7385,78.7717,78.6721,78.7385,10300.0
2005-07-20 12:20:00,94.82,94.82,94.7,94.82,9300.0,78.7468,78.7468,78.6472,78.7468,9300.0
2005-07-20 12:30:00,94.76,94.93,94.76,94.83,7100.0,78.697,78.8382,78.697,78.7551,7100.0
2005-07-20 12:40:00,94.83,94.91,94.82,94.82,6700.0,78.7551,78.8216,78.7468,78.7468,6700.0
2005-07-20 12:50:00,94.84,95.1,94.83,94.96,18700.0,78.7634,78.9794,78.7551,78.8631,18700.0
2005-07-20 13:00:00,95.01,95.06,94.86,94.87,17300.0,78.9046,78.9461,78.78,78.7883,17300.0
2005-07-20 13:10:00,94.84,95.0,94.8,94.99,33200.0,78.7634,78.8963,78.7302,78.888,33200.0
2005-07-20 13:20:00,95.0,95.22,95.0,95.21,32100.0,78.8963,79.079,78.8963,79.0707,32100.0
2005-07-20 13:30:00,95.22,95.75,95.22,95.47,43800.0,79.079,79.5192,79.079,79.2866,43800.0
2005-07-20 13:40:00,95.5,95.77,95.49,95.59,29200.0,79.3116,79.5358,79.3032,79.3863,29200.0
2005-07-20 13:50:00,95.6,95.68,95.59,95.65,14000.0,79.3946,79.461,79.3863,79.4361,14000.0
2005-07-20 14:00:00,95.66,95.71,95.41,95.47,22600.0,79.4444,79.486,79.2368,79.2866,22600.0
2005-07-20 14:10:00,95.46,95.51,95.37,95.4,34200.0,79.2783,79.3199,79.2036,79.2285,34200.0
2005-07-20 14:20:00,95.41,95.57,95.39,95.55,16700.0,79.2368,79.3697,79.2202,79.3531,16700.0
2005-07-20 14:30:00,95.53,95.69,95.53,95.64,27100.0,79.3365,79.4693,79.3365,79.4278,27100.0
2005-07-20 14:40:00,95.6,95.66,95.55,95.64,18700.0,79.3946,79.4444,79.3531,79.4278,18700.0
2005-07-20 14:50:00,95.63,95.69,95.48,95.51,31300.0,79.4195,79.4693,79.2949,79.3199,31300.0
2005-07-20 15:00:00,95.52,95.52,95.31,95.43,41600.0,79.3282,79.3282,79.1538,79.2534,41600.0
2005-07-20 15:10:00,95.42,95.42,95.25,95.29,44400.0,79.2451,79.2451,79.1039,79.1372,44400.0
2005-07-20 15:20:00,95.29,95.29,95.16,95.16,34400.0,79.1372,79.1372,79.0292,79.0292,34400.0
2005-07-20 15:30:00,95.17,95.28,95.07,95.12,38900.0,79.0375,79.1288,78.9544,78.996,38900.0
2005-07-20 15:40:00,95.13,95.23,95.13,95.19,38000.0,79.0043,79.0873,79.0043,79.0541,38000.0
2005-07-20 15:50:00,95.19,95.21,95.15,95.17,41400.0,79.0541,79.0707,79.0209,79.0375,41400.0
2005-07-21 09:30:00,94.14,94.15,93.63,93.7,114700.0,78.1821,78.1904,77.7585,77.8167,114700.0
2005-07-21 09:40:00,93.7,93.7,92.66,92.71,96500.0,77.8167,77.8167,76.953,76.9945,96500.0
2005-07-21 09:50:00,92.7,92.83,92.46,92.68,101700.0,76.9862,77.0942,76.7869,76.9696,101700.0
2005-07-21 10:00:00,92.69,92.81,92.43,92.44,72400.0,76.9779,77.0775,76.762,76.7703,72400.0
2005-07-21 10:10:00,92.45,92.45,91.82,91.94,54900.0,76.7786,76.7786,76.2554,76.355,54900.0
2005-07-21 10:20:00,91.91,91.91,91.2,91.33,103000.0,76.3301,76.3301,75.7405,75.8484,103000.0
2005-07-21 10:30:00,91.23,91.59,91.2,91.58,64200.0,75.7654,76.0643,75.7405,76.056,64200.0
2005-07-21 10:40:00,91.5,91.57,91.29,91.4,61400.0,75.9896,76.0477,75.8152,75.9066,61400.0
2005-07-21 10:50:00,91.42,91.5,91.27,91.4,62800.0,75.9232,75.9896,75.7986,75.9066,62800.0
2005-07-21 11:00:00,91.4,91.41,91.28,91.33,65500.0,75.9066,75.9149,75.8069,75.8484,65500.0
2005-07-21 11:10:00,91.34,91.59,91.26,91.55,78900.0,75.8567,76.0643,75.7903,76.0311,78900.0
2005-07-21 11:20:00,91.55,92.63,91.55,92.39,107600.0,76.0311,76.9281,76.0311,76.7287,107600.0
2005-07-21 11:30:00,92.39,92.55,92.21,92.47,65400.0,76.7287,76.8616,76.5792,76.7952,65400.0
2005-07-21 11:40:00,92.44,92.56,92.29,92.45,96400.0,76.7703,76.8699,76.6457,76.7786,96400.0
2005-07-21 11:50:00,92.49,92.55,92.12,92.23,40100.0,76.8118,76.8616,76.5045,76.5959,40100.0
2005-07-21 12:00:00,92.31,92.37,92.13,92.21,45000.0,76.6623,76.7121,76.5128,76.5792,45000.0
2005-07-21 12:10:00,92.23,92.4,92.09,92.35,43400.0,76.5959,76.737,76.4796,76.6955,43400.0
2005-07-21 12:20:00,92.36,92.4,92.24,92.38,21700.0,76.7038,76.737,76.6042,76.7204,21700.0
2005-07-21 12:30:00,92.37,92.6,92.37,92.44,40200.0,76.7121,76.9031,76.7121,76.7703,40200.0
2005-07-21 12:40:00,92.45,92.86,92.43,92.82,24500.0,76.7786,77.1191,76.762,77.0858,24500.0
2005-07-21 12:50:00,92.85,93.3,92.82,93.27,41500.0,77.1108,77.4845,77.0858,77.4596,41500.0
2005-07-21 13:00:00,93.26,93.7,93.14,93.17,43300.0,77.4513,77.8167,77.3516,77.3765,43300.0
2005-07-21 13:10:00,93.17,93.19,92.69,92.69,41700.0,77.3765,77.3931,76.9779,76.9779,41700.0
2005-07-21 13:20:00,92.7,92.76,92.64,92.73,39700.0,76.9862,77.036,76.9364,77.0111,39700.0
2005-07-21 13:30:00,92.73,93.1,92.72,93.0,78200.0,77.0111,77.3184,77.0028,77.2353,78200.0
2005-07-21 13:40:00,93.0,93.09,92.87,92.93,45200.0,77.2353,77.3101,77.1274,77.1772,45200.0
2005-07-21 13:50:00,92.98,93.09,92.94,93.0,19200.0,77.2187,77.3101,77.1855,77.2353,19200.0
2005-07-21 14:00:00,92.98,93.1,92.75,92.9,57900.0,77.2187,77.3184,77.0277,77.1523,57900.0
2005-07-21 14:10:00,92.9,93.16,92.83,93.11,23600.0,77.1523,77.3682,77.0942,77.3267,23600.0
2005-07-21 14:20:00,93.1,93.1,92.68,92.8,17500.0,77.3184,77.3184,76.9696,77.0692,17500.0
2005-07-21 14:30:00,92.73,92.73,92.54,92.6,29700.0,77.0111,77.0111,76.8533,76.9031,29700.0
2005-07-21 14:40:00,92.6,92.7,92.37,92.39,36500.0,76.9031,76.9862,76.7121,76.7287,36500.0
2005-07-21 14:50:00,92.37,92.37,91.88,92.04,51300.0,76.7121,76.7121,76.3052,76.4381,51300.0
2005-07-21 15:00:00,92.1,92.28,91.9,91.94,64700.0,76.4879,76.6374,76.3218,76.355,64700.0
2005-07-21 15:10:00,91.9,92.2,91.9,92.17,48000.0,76.3218,76.5709,76.3218,76.546,48000.0
2005-07-21 15:20:00,92.17,92.17,91.94,92.0,32600.0,76.546,76.546,76.355,76.4048,32600.0
2005-07-21 15:30:00,92.0,92.13,91.88,91.92,51700.0,76.4048,76.5128,76.3052,76.3384,51700.0
2005-07-21 15:40:00,91.91,91.95,91.75,91.76,52100.0,76.3301,76.3633,76.1972,76.2055,52100.0
2005-07-21 15:50:00,91.77,91.83,91.74,91.79,82700.0,76.2138,76.2637,76.1889,76.2304,82700.0
2005-07-22 09:30:00,92.25,92.69,92.25,92.64,79000.0,76.6125,76.9779,76.6125,76.9364,79000.0
2005-07-22 09:40:00,92.65,92.85,92.51,92.6,31500.0,76.9447,77.1108,76.8284,76.9031,31500.0
2005-07-22 09:50:00,92.64,92.99,92.64,92.74,40100.0,76.9364,77.227,76.9364,77.0194,40100.0
2005-07-22 10:00:00,92.73,92.82,92.41,92.67,45200.0,77.0111,77.0858,76.7453,76.9613,45200.0
2005-07-22 10:10:00,92.68,92.94,92.44,92.53,43600.0,76.9696,77.1855,76.7703,76.845,43600.0
2005-07-22 10:20:00,92.53,92.53,92.36,92.4,32500.0,76.845,76.845,76.7038,76.737,32500.0
2005-07-22 10:30:00,92.39,92.39,91.95,92.05,59500.0,76.7287,76.7287,76.3633,76.4464,59500.0
2005-07-22 10:40:00,92.06,92.12,91.67,91.87,68600.0,76.4547,76.5045,76.1308,76.2969,68600.0
2005-07-22 10:50:00,91.87,92.0,91.68,91.69,36600.0,76.2969,76.4048,76.1391,76.1474,36600.0
2005-07-22 11:00:00,91.7,92.61,91.7,92.56,89900.0,76.1557,76.9114,76.1557,76.8699,89900.0
2005-07-22 11:10:00,92.52,92.79,92.35,92.6,43400.0,76.8367,77.0609,76.6955,76.9031,43400.0
2005-07-22 11:20:00,92.69,92.71,92.39,92.46,26700.0,76.9779,76.9945,76.7287,76.7869,26700.0
2005-07-22 11:30:00,92.45,92.65,92.45,92.55,35900.0,76.7786,76.9447,76.7786,76.8616,35900.0
2005-07-22 11:40:00,92.56,92.8,92.53,92.69,17300.0,76.8699,77.0692,76.845,76.9779,17300.0
2005-07-22 11:50:00,92.67,93.07,92.67,93.06,18500.0,76.9613,77.2935,76.9613,77.2852,18500.0
2005-07-22 12:00:00,93.03,93.26,92.94,93.2,20500.0,77.2602,77.4513,77.1855,77.4014,20500.0
2005-07-22 12:10:00,93.2,93.37,93.15,93.36,15100.0,77.4014,77.5426,77.3599,77.5343,15100.0
2005-07-22 12:20:00,93.36,93.4,93.05,93.07,14400.0,77.5343,77.5675,77.2769,77.2935,14400.0
2005-07-22 12:30:00,93.08,93.1,92.96,92.98,9000.0,77.3018,77.3184,77.2021,77.2187,9000.0
2005-07-22 12:40:00,92.99,93.01,92.91,93.01,13000.0,77.227,77.2436,77.1606,77.2436,13000.0
2005-07-22 12:50:00,93.01,93.05,92.84,92.85,13400.0,77.2436,77.2769,77.1025,77.1108,13400.0
2005-07-22 13:00:00,92.85,93.0,92.85,92.91,17400.0,77.1108,77.2353,77.1108,77.1606,17400.0
2005-07-22 13:10:00,92.91,93.1,92.9,93.1,20800.0,77.1606,77.3184,77.1523,77.3184,20800.0
2005-07-22 13:20:00,93.1,93.28,93.05,93.17,18500.0,77.3184,77.4679,77.2769,77.3765,18500.0
2005-07-22 13:30:00,93.18,93.55,93.17,93.48,23400.0,77.3848,77.6921,77.3765,77.634,23400.0
2005-07-22 13:40:00,93.49,93.49,93.28,93.36,7700.0,77.6423,77.6423,77.4679,77.5343,7700.0
2005-07-22 13:50:00,93.36,93.44,93.29,93.29,11000.0,77.5343,77.6007,77.4762,77.4762,11000.0
2005-07-22 14:00:00,93.29,93.29,92.95,92.98,13300.0,77.4762,77.4762,77.1938,77.2187,13300.0
2005-07-22 14:10:00,92.98,93.11,92.93,93.04,12800.0,77.2187,77.3267,77.1772,77.2686,12800.0
2005-07-22 14:20:00,93.03,93.06,92.82,92.82,25000.0,77.2602,77.2852,77.0858,77.0858,25000.0
2005-07-22 14:30:00,92.82,92.98,92.7,92.92,33300.0,77.0858,77.2187,76.9862,77.1689,33300.0
2005-07-22 14:40:00,92.92,93.15,92.91,93.07,41700.0,77.1689,77.3599,77.1606,77.2935,41700.0
2005-07-22 14:50:00,93.04,93.25,93.04,93.16,24000.0,77.2686,77.443,77.2686,77.3682,24000.0
2005-07-22 15:00:00,93.16,93.17,93.03,93.08,19300.0,77.3682,77.3765,77.2602,77.3018,19300.0
2005-07-22 15:10:00,93.09,93.24,93.09,93.1,20800.0,77.3101,77.4347,77.3101,77.3184,20800.0
2005-07-22 15:20:00,93.1,93.17,93.09,93.12,31400.0,77.3184,77.3765,77.3101,77.335,31400.0
2005-07-22 15:30:00,93.13,93.16,92.9,92.97,40600.0,77.3433,77.3682,77.1523,77.2104,40600.0
2005-07-22 15:40:00,93.03,93.47,92.97,93.44,38000.0,77.2602,77.6257,77.2104,77.6007,38000.0
2005-07-22 15:50:00,93.43,93.57,93.43,93.49,40500.0,77.5924,77.7087,77.5924,77.6423,40500.0
2005-07-25 09:30:00,93.7,93.72,93.02,93.04,55800.0,77.8167,77.8333,77.2519,77.2686,55800.0
2005-07-25 09:40:00,93.13,93.6,92.62,93.31,84200.0,77.3433,77.7336,76.9197,77.4928,84200.0
2005-07-25 09:50:00,93.31,93.49,93.03,93.11,49000.0,77.4928,77.6423,77.2602,77.3267,49000.0
2005-07-25 10:00:00,93.1,93.77,92.78,92.85,110300.0,77.3184,77.8748,77.0526,77.1108,110300.0
2005-07-25 10:10:00,92.85,93.24,92.6,93.03,54100.0,77.1108,77.4347,76.9031,77.2602,54100.0
2005-07-25 10:20:00,93.03,93.31,92.67,93.11,44400.0,77.2602,77.4928,76.9613,77.3267,44400.0
2005-07-25 10:30:00,93.17,93.58,93.17,93.4,94400.0,77.3765,77.717,77.3765,77.5675,94400.0
2005-07-25 10:40:00,93.38,93.79,93.22,93.69,37400.0,77.5509,77.8914,77.418,77.8084,37400.0
2005-07-25 10:50:00,93.7,93.7,93.43,93.61,18500.0,77.8167,77.8167,77.5924,77.7419,18500.0
2005-07-25 11:00:00,93.61,93.61,93.36,93.41,23300.0,77.7419,77.7419,77.5343,77.5758,23300.0
2005-07-25 11:10:00,93.41,93.59,93.32,93.41,20100.0,77.5758,77.7253,77.5011,77.5758,20100.0
2005-07-25 11:20:00,93.41,93.46,93.15,93.22,34900.0,77.5758,77.6174,77.3599,77.418,34900.0
2005-07-25 11:30:00,93.2,93.37,92.98,92.98,40800.0,77.4014,77.5426,77.2187,77.2187,40800.0
2005-07-25 11:40:00,92.98,93.0,92.75,92.75,57500.0,77.2187,77.2353,77.0277,77.0277,57500.0
2005-07-25 11:50:00,92.76,92.76,92.43,92.6,63500.0,77.036,77.036,76.762,76.9031,63500.0
2005-07-25 12:00:00,92.6,92.62,92.35,92.43,32900.0,76.9031,76.9197,76.6955,76.762,32900.0
2005-07-25 12:10:00,92.37,92.37,91.95,91.96,81400.0,76.7121,76.7121,76.3633,76.3716,81400.0
2005-07-25 12:20:00,91.96,92.12,91.85,91.98,78400.0,76.3716,76.5045,76.2803,76.3882,78400.0
2005-07-25 12:30:00,91.98,92.08,91.92,91.96,41100.0,76.3882,76.4713,76.3384,76.3716,41100.0
2005-07-25 12:40:00,91.95,92.23,91.93,92.0,70000.0,76.3633,76.5959,76.3467,76.4048,70000.0
2005-07-25 12:50:00,92.0,92.17,91.96,92.05,47700.0,76.4048,76.546,76.3716,76.4464,47700.0
2005-07-25 13:00:00,92.06,92.24,92.04,92.1,37700.0,76.4547,76.6042,76.4381,76.4879,37700.0
2005-07-25 13:10:00,92.1,92.17,92.07,92.14,20500.0,76.4879,76.546,76.463,76.5211,20500.0
2005-07-25 13:20:00,92.14,92.22,92.09,92.15,21800.0,76.5211,76.5876,76.4796,76.5294,21800.0
2005-07-25 13:30:00,92.14,92.22,92.1,92.11,14700.0,76.5211,76.5876,76.4879,76.4962,14700.0
2005-07-25 13:40:00,92.1,92.14,92.04,92.13,26300.0,76.4879,76.5211,76.4381,76.5128,26300.0
2005-07-25 13:50:00,92.13,92.16,92.08,92.15,34500.0,76.5128,76.5377,76.4713,76.5294,34500.0
2005-07-25 14:00:00,92.16,92.16,91.98,91.98,48600.0,76.5377,76.5377,76.3882,76.3882,48600.0
2005-07-25 14:10:00,92.0,92.03,91.94,91.95,25700.0,76.4048,76.4298,76.355,76.3633,25700.0
2005-07-25 14:20:00,91.95,91.96,91.75,91.77,23300.0,76.3633,76.3716,76.1972,76.2138,23300.0
2005-07-25 14:30:00,91.77,91.77,91.45,91.49,89700.0,76.2138,76.2138,75.9481,75.9813,89700.0
2005-07-25 14:40:00,91.49,91.64,91.38,91.51,70600.0,75.9813,76.1059,75.8899,75.9979,70600.0
2005-07-25 14:50:00,91.48,91.69,91.31,91.33,36900.0,75.973,76.1474,75.8318,75.8484,36900.0
2005-07-25 15:00:00,91.33,91.37,90.91,90.93,56500.0,75.8484,75.8816,75.4996,75.5162,56500.0
2005-07-25 15:10:00,90.93,91.13,90.89,91.0,57200.0,75.5162,75.6823,75.483,75.5744,57200.0
2005-07-25 15:20:00,91.0,91.07,90.55,90.73,55500.0,75.5744,75.6325,75.2006,75.3501,55500.0
2005-07-25 15:30:00,90.74,90.97,90.73,90.84,57400.0,75.3584,75.5494,75.3501,75.4415,57400.0
2005-07-25 15:40:00,90.83,90.85,90.12,90.14,91700.0,75.4332,75.4498,74.8435,74.8601,91700.0
2005-07-25 15:50:00,90.14,90.23,90.03,90.12,146200.0,74.8601,74.9349,74.7688,74.8435,146200.0
2005-07-26 09:30:00,90.43,90.44,89.68,89.76,85600.0,75.101,75.1093,74.4781,74.5446,85600.0
2005-07-26 09:40:00,89.75,90.75,89.73,90.74,102600.0,74.5362,75.3667,74.5196,75.3584,102600.0
2005-07-26 09:50:00,90.74,91.23,90.56,90.74,87000.0,75.3584,75.7654,75.2089,75.3584,87000.0
2005-07-26 10:00:00,90.73,90.8,90.15,90.8,93800.0,75.3501,75.4083,74.8684,75.4083,93800.0
2005-07-26 10:10:00,90.8,91.19,90.65,90.88,94000.0,75.4083,75.7322,75.2837,75.4747,94000.0
2005-07-26 10:20:00,90.88,90.95,90.56,90.89,62700.0,75.4747,75.5328,75.2089,75.483,62700.0
2005-07-26 10:30:00,90.89,91.3,90.88,91.25,68000.0,75.483,75.8235,75.4747,75.782,68000.0
2005-07-26 10:40:00,91.24,91.37,91.15,91.27,28000.0,75.7737,75.8816,75.6989,75.7986,28000.0
2005-07-26 10:50:00,91.29,91.55,91.29,91.35,42000.0,75.8152,76.0311,75.8152,75.865,42000.0
2005-07-26 11:00:00,91.34,91.36,91.01,91.08,28000.0,75.8567,75.8733,75.5827,75.6408,28000.0
2005-07-26 11:10:00,91.06,91.06,90.74,90.89,47500.0,75.6242,75.6242,75.3584,75.483,47500.0
2005-07-26 11:20:00,90.9,90.9,90.45,90.45,26500.0,75.4913,75.4913,75.1176,75.1176,26500.0
2005-07-26 11:30:00,90.5,90.62,90.18,90.32,49400.0,75.1591,75.2588,74.8934,75.0096,49400.0
2005-07-26 11:40:00,90.32,90.37,89.93,89.94,52600.0,75.0096,75.0512,74.6857,74.694,52600.0
2005-07-26 11:50:00,89.93,89.94,89.4,89.85,79700.0,74.6857,74.694,74.2456,74.6193,79700.0
2005-07-26 12:00:00,89.85,89.88,89.23,89.4,61500.0,74.6193,74.6442,74.1044,74.2456,61500.0
2005-07-26 12:10:00,89.26,89.56,89.26,89.53,30900.0,74.1293,74.3785,74.1293,74.3535,30900.0
2005-07-26 12:20:00,89.49,89.51,89.36,89.36,25100.0,74.3203,74.3369,74.2124,74.2124,25100.0
2005-07-26 12:30:00,89.37,90.2,89.37,90.2,47100.0,74.2207,74.91,74.2207,74.91,47100.0
2005-07-26 12:40:00,90.21,90.73,90.21,90.73,40100.0,74.9183,75.3501,74.9183,75.3501,40100.0
2005-07-26 12:50:00,90.63,90.94,90.46,90.59,51200.0,75.2671,75.5245,75.1259,75.2339,51200.0
2005-07-26 13:00:00,90.59,90.71,90.59,90.65,34300.0,75.2339,75.3335,75.2339,75.2837,34300.0
2005-07-26 13:10:00,90.65,90.82,90.63,90.79,20400.0,75.2837,75.4249,75.2671,75.4,20400.0
2005-07-26 13:20:00,90.8,90.8,90.65,90.66,11500.0,75.4083,75.4083,75.2837,75.292,11500.0
2005-07-26 13:30:00,90.65,90.65,90.52,90.62,19100.0,75.2837,75.2837,75.1757,75.2588,19100.0
2005-07-26 13:40:00,90.62,91.37,90.6,91.18,61300.0,75.2588,75.8816,75.2422,75.7238,61300.0
2005-07-26 13:50:00,91.18,91.75,91.16,91.35,62400.0,75.7238,76.1972,75.7072,75.865,62400.0
2005-07-26 14:00:00,91.4,91.4,91.01,91.08,19600.0,75.9066,75.9066,75.5827,75.6408,19600.0
2005-07-26 14:10:00,91.1,91.33,91.06,91.21,20200.0,75.6574,75.8484,75.6242,75.7488,20200.0
2005-07-26 14:20:00,91.21,91.32,91.05,91.23,24800.0,75.7488,75.8401,75.6159,75.7654,24800.0
2005-07-26 14:30:00,91.25,91.25,91.06,91.11,15600.0,75.782,75.782,75.6242,75.6657,15600.0
2005-07-26 14:40:00,91.15,91.3,91.09,91.3,19900.0,75.6989,75.8235,75.6491,75.8235,19900.0
2005-07-26 14:50:00,91.31,91.42,91.15,91.23,24000.0,75.8318,75.9232,75.6989,75.7654,24000.0
2005-07-26 15:00:00,91.23,91.26,91.02,91.1,21200.0,75.7654,75.7903,75.591,75.6574,21200.0
2005-07-26 15:10:00,91.1,91.26,91.06,91.25,34600.0,75.6574,75.7903,75.6242,75.782,34600.0
2005-07-26 15:20:00,91.25,91.35,91.15,91.16,36400.0,75.782,75.865,75.6989,75.7072,36400.0
2005-07-26 15:30:00,91.18,91.33,91.12,91.3,54600.0,75.7238,75.8484,75.674,75.8235,54600.0
2005-07-26 15:40:00,91.29,91.55,91.2,91.51,66700.0,75.8152,76.0311,75.7405,75.9979,66700.0
2005-07-26 15:50:00,91.51,91.71,91.49,91.71,75000.0,75.9979,76.164,75.9813,76.164,75000.0
2005-07-27 09:30:00,91.71,91.8,90.91,91.3,68500.0,76.164,76.2387,75.4996,75.8235,68500.0
2005-07-27 09:40:00,91.3,91.7,91.03,91.19,86800.0,75.8235,76.1557,75.5993,75.7322,86800.0
2005-07-27 09:50:00,91.19,91.41,90.77,90.84,73400.0,75.7322,75.9149,75.3833,75.4415,73400.0
2005-07-27 10:00:00,90.84,92.0,90.62,90.85,213200.0,75.4415,76.4048,75.2588,75.4498,213200.0
2005-07-27 10:10:00,90.85,91.03,90.52,90.73,89100.0,75.4498,75.5993,75.1757,75.3501,89100.0
2005-07-27 10:20:00,90.67,90.74,89.85,90.45,97900.0,75.3003,75.3584,74.6193,75.1176,97900.0
2005-07-27 10:30:00,90.44,90.59,89.96,90.39,56700.0,75.1093,75.2339,74.7107,75.0678,56700.0
2005-07-27 10:40:00,90.41,90.81,90.11,90.51,81200.0,75.0844,75.4166,74.8352,75.1674,81200.0
2005-07-27 10:50:00,90.55,90.62,90.25,90.31,48000.0,75.2006,75.2588,74.9515,75.0013,48000.0
2005-07-27 11:00:00,90.3,90.9,90.24,90.9,37700.0,74.993,75.4913,74.9432,75.4913,37700.0
2005-07-27 11:10:00,90.88,91.23,90.88,91.14,73900.0,75.4747,75.7654,75.4747,75.6906,73900.0
2005-07-27 11:20:00,91.15,91.25,91.01,91.15,42900.0,75.6989,75.782,75.5827,75.6989,42900.0
2005-07-27 11:30:00,91.17,91.17,90.86,90.91,18400.0,75.7155,75.7155,75.4581,75.4996,18400.0
2005-07-27 11:40:00,90.92,91.15,90.64,91.1,35300.0,75.5079,75.6989,75.2754,75.6574,35300.0
2005-07-27 11:50:00,91.1,91.58,90.98,91.54,50300.0,75.6574,76.056,75.5577,76.0228,50300.0
2005-07-27 12:00:00,91.56,92.07,91.47,92.03,85100.0,76.0394,76.463,75.9647,76.4298,85100.0
2005-07-27 12:10:00,92.03,92.17,91.73,91.9,83300.0,76.4298,76.546,76.1806,76.3218,83300.0
2005-07-27 12:20:00,91.89,92.3,91.82,91.93,76400.0,76.3135,76.654,76.2554,76.3467,76400.0
2005-07-27 12:30:00,91.93,91.96,91.5,91.55,36100.0,76.3467,76.3716,75.9896,76.0311,36100.0
2005-07-27 12:40:00,91.55,91.63,91.37,91.56,20900.0,76.0311,76.0976,75.8816,76.0394,20900.0
2005-07-27 12:50:00,91.56,91.83,91.55,91.8,53300.0,76.0394,76.2637,76.0311,76.2387,53300.0
2005-07-27 13:00:00,91.79,91.83,91.59,91.7,24100.0,76.2304,76.2637,76.0643,76.1557,24100.0
2005-07-27 13:10:00,91.68,91.77,91.58,91.67,12300.0,76.1391,76.2138,76.056,76.1308,12300.0
2005-07-27 13:20:00,91.65,91.83,91.65,91.71,12500.0,76.1142,76.2637,76.1142,76.164,12500.0
2005-07-27 13:30:00,91.68,91.69,91.4,91.53,18000.0,76.1391,76.1474,75.9066,76.0145,18000.0
2005-07-27 13:40:00,91.53,91.66,91.44,91.62,17600.0,76.0145,76.1225,75.9398,76.0893,17600.0
2005-07-27 13:50:00,91.62,91.77,91.59,91.77,19200.0,76.0893,76.2138,76.0643,76.2138,19200.0
2005-07-27 14:00:00,91.77,91.93,91.61,91.89,34000.0,76.2138,76.3467,76.081,76.3135,34000.0
2005-07-27 14:10:00,91.83,91.99,91.8,91.99,31000.0,76.2637,76.3965,76.2387,76.3965,31000.0
2005-07-27 14:20:00,91.98,92.04,91.84,91.94,29700.0,76.3882,76.4381,76.272,76.355,29700.0
2005-07-27 14:30:00,91.95,92.19,91.93,92.13,58200.0,76.3633,76.5626,76.3467,76.5128,58200.0
2005-07-27 14:40:00,92.14,92.28,92.12,92.21,45000.0,76.5211,76.6374,76.5045,76.5792,45000.0
2005-07-27 14:50:00,92.21,92.66,92.2,92.52,38500.0,76.5792,76.953,76.5709,76.8367,38500.0
2005-07-27 15:00:00,92.51,92.51,92.19,92.21,21800.0,76.8284,76.8284,76.5626,76.5792,21800.0
2005-07-27 15:10:00,92.22,92.32,92.22,92.27,54800.0,76.5876,76.6706,76.5876,76.6291,54800.0
2005-07-27 15:20:00,92.27,92.43,92.24,92.35,40500.0,76.6291,76.762,76.6042,76.6955,40500.0
2005-07-27 15:30:00,92.35,92.46,92.32,92.32,48300.0,76.6955,76.7869,76.6706,76.6706,48300.0
2005-07-27 15:40:00,92.33,92.48,92.32,92.45,50900.0,76.6789,76.8035,76.6706,76.7786,50900.0
2005-07-27 15:50:00,92.44,92.6,92.42,92.6,67800.0,76.7703,76.9031,76.7537,76.9031,67800.0
2005-07-28 09:30:00,94.4,94.7,93.5,93.61,310100.0,78.398,78.6472,77.6506,77.7419,310100.0
2005-07-28 09:40:00,93.65,93.97,93.49,93.75,251000.0,77.7752,78.0409,77.6423,77.8582,251000.0
2005-07-28 09:50:00,93.73,94.1,93.69,94.1,102300.0,77.8416,78.1489,77.8084,78.1489,102300.0
2005-07-28 10:00:00,94.05,94.13,93.35,93.59,119300.0,78.1073,78.1738,77.526,77.7253,119300.0
2005-07-28 10:10:00,93.57,93.74,93.15,93.46,99500.0,77.7087,77.8499,77.3599,77.6174,99500.0
2005-07-28 10:20:00,93.46,93.84,93.34,93.67,79400.0,77.6174,77.9329,77.5177,77.7918,79400.0
2005-07-28 10:30:00,93.7,93.95,93.52,93.83,69000.0,77.8167,78.0243,77.6672,77.9246,69000.0
2005-07-28 10:40:00,93.85,94.0,93.72,93.85,91100.0,77.9412,78.0658,77.8333,77.9412,91100.0
2005-07-28 10:50:00,93.86,94.08,93.86,93.89,73800.0,77.9496,78.1323,77.9496,77.9745,73800.0
2005-07-28 11:00:00,93.9,94.03,93.88,94.0,36800.0,77.9828,78.0907,77.9662,78.0658,36800.0
2005-07-28 11:10:00,94.0,94.01,93.85,93.95,42400.0,78.0658,78.0741,77.9412,78.0243,42400.0
2005-07-28 11:20:00,93.95,94.05,93.92,94.0,47900.0,78.0243,78.1073,77.9994,78.0658,47900.0
2005-07-28 11:30:00,94.0,94.04,93.91,94.0,44000.0,78.0658,78.099,77.9911,78.0658,44000.0
2005-07-28 11:40:00,94.05,94.51,94.05,94.51,110700.0,78.1073,78.4894,78.1073,78.4894,110700.0
2005-07-28 11:50:00,94.5,94.58,94.39,94.48,62800.0,78.4811,78.5475,78.3897,78.4645,62800.0
2005-07-28 12:00:00,94.55,94.6,94.45,94.53,45800.0,78.5226,78.5641,78.4395,78.506,45800.0
2005-07-28 12:10:00,94.57,94.87,94.55,94.75,73700.0,78.5392,78.7883,78.5226,78.6887,73700.0
2005-07-28 12:20:00,94.76,94.9,94.69,94.73,63100.0,78.697,78.8133,78.6389,78.6721,63100.0
2005-07-28 12:30:00,94.73,94.81,94.55,94.65,67000.0,78.6721,78.7385,78.5226,78.6056,67000.0
2005-07-28 12:40:00,94.65,94.9,94.61,94.9,68700.0,78.6056,78.8133,78.5724,78.8133,68700.0
2005-07-28 12:50:00,94.9,95.25,94.84,94.84,82700.0,78.8133,79.1039,78.7634,78.7634,82700.0
2005-07-28 13:00:00,95.0,95.0,94.8,94.94,48800.0,78.8963,78.8963,78.7302,78.8465,48800.0
2005-07-28 13:10:00,94.94,95.05,94.89,95.03,37000.0,78.8465,78.9378,78.805,78.9212,37000.0
2005-07-28 13:20:00,95.02,95.2,94.98,95.17,75900.0,78.9129,79.0624,78.8797,79.0375,75900.0
2005-07-28 13:30:00,95.14,95.5,94.97,95.2,71500.0,79.0126,79.3116,78.8714,79.0624,71500.0
2005-07-28 13:40:00,95.2,95.63,95.2,95.28,54500.0,79.0624,79.4195,79.0624,79.1288,54500.0
2005-07-28 13:50:00,95.34,95.43,95.18,95.34,40700.0,79.1787,79.2534,79.0458,79.1787,40700.0
2005-07-28 14:00:00,95.34,95.47,95.22,95.39,31600.0,79.1787,79.2866,79.079,79.2202,31600.0
2005-07-28 14:10:00,95.39,95.47,95.2,95.39,39500.0,79.2202,79.2866,79.0624,79.2202,39500.0
2005-07-28 14:20:00,95.37,95.58,95.37,95.46,40200.0,79.2036,79.378,79.2036,79.2783,40200.0
2005-07-28 14:30:00,95.46,95.6,95.45,95.58,90200.0,79.2783,79.3946,79.27,79.378,90200.0
2005-07-28 14:40:00,95.58,95.84,95.53,95.81,67100.0,79.378,79.5939,79.3365,79.569,67100.0
2005-07-28 14:50:00,95.81,96.2,95.58,95.83,120000.0,79.569,79.8929,79.378,79.5856,120000.0
2005-07-28 15:00:00,95.82,95.94,95.62,95.87,43500.0,79.5773,79.677,79.4112,79.6188,43500.0
2005-07-28 15:10:00,95.82,96.45,95.82,96.13,58600.0,79.5773,80.1005,79.5773,79.8348,58600.0
2005-07-28 15:20:00,96.2,96.32,96.04,96.04,74100.0,79.8929,79.9926,79.76,79.76,74100.0
2005-07-28 15:30:00,96.05,96.1,95.85,95.91,70600.0,79.7683,79.8098,79.6022,79.6521,70600.0
2005-07-28 15:40:00,95.88,95.91,95.61,95.68,91800.0,79.6271,79.6521,79.4029,79.461,91800.0
2005-07-28 15:50:00,95.75,95.95,95.6,95.77,75200.0,79.5192,79.6853,79.3946,79.5358,75200.0
2005-07-29 09:30:00,95.9,96.0,94.78,94.97,106800.0,79.6437,79.7268,78.7136,78.8714,106800.0
2005-07-29 09:40:00,94.97,95.42,94.9,95.37,61100.0,78.8714,79.2451,78.8133,79.2036,61100.0
2005-07-29 09:50:00,95.29,95.59,95.29,95.36,56700.0,79.1372,79.3863,79.1372,79.1953,56700.0
2005-07-29 10:00:00,95.33,95.8,95.33,95.67,70100.0,79.1704,79.5607,79.1704,79.4527,70100.0
2005-07-29 10:10:00,95.56,95.57,94.51,94.6,87200.0,79.3614,79.3697,78.4894,78.5641,87200.0
2005-07-29 10:20:00,94.6,94.85,94.39,94.45,87100.0,78.5641,78.7717,78.3897,78.4395,87100.0
2005-07-29 10:30:00,94.46,94.51,94.14,94.21,96900.0,78.4478,78.4894,78.1821,78.2402,96900.0
2005-07-29 10:40:00,94.21,94.21,93.76,93.76,57800.0,78.2402,78.2402,77.8665,77.8665,57800.0
2005-07-29 10:50:00,93.77,93.77,93.44,93.59,76100.0,77.8748,77.8748,77.6007,77.7253,76100.0
2005-07-29 11:00:00,93.58,93.79,93.45,93.69,92300.0,77.717,77.8914,77.6091,77.8084,92300.0
2005-07-29 11:10:00,93.7,93.78,93.48,93.78,44700.0,77.8167,77.8831,77.634,77.8831,44700.0
2005-07-29 11:20:00,93.76,93.93,93.76,93.82,37100.0,77.8665,78.0077,77.8665,77.9163,37100.0
2005-07-29 11:30:00,93.82,93.87,93.48,93.6,48800.0,77.9163,77.9579,77.634,77.7336,48800.0
2005-07-29 11:40:00,93.57,93.67,93.45,93.6,53600.0,77.7087,77.7918,77.6091,77.7336,53600.0
2005-07-29 11:50:00,93.62,93.74,93.59,93.62,31600.0,77.7502,77.8499,77.7253,77.7502,31600.0
2005-07-29 12:00:00,93.62,93.71,93.61,93.61,17000.0,77.7502,77.825,77.7419,77.7419,17000.0
2005-07-29 12:10:00,93.61,93.73,93.51,93.73,44800.0,77.7419,77.8416,77.6589,77.8416,44800.0
2005-07-29 12:20:00,93.72,93.82,93.69,93.79,21300.0,77.8333,77.9163,77.8084,77.8914,21300.0
2005-07-29 12:30:00,93.79,94.0,93.75,93.98,26700.0,77.8914,78.0658,77.8582,78.0492,26700.0
2005-07-29 12:40:00,93.99,94.16,93.95,93.99,30900.0,78.0575,78.1987,78.0243,78.0575,30900.0
2005-07-29 12:50:00,94.07,94.08,93.83,93.94,22900.0,78.124,78.1323,77.9246,78.016,22900.0
2005-07-29 13:00:00,93.99,94.09,93.93,94.06,22500.0,78.0575,78.1406,78.0077,78.1157,22500.0
2005-07-29 13:10:00,94.06,94.22,93.9,94.03,41000.0,78.1157,78.2485,77.9828,78.0907,41000.0
2005-07-29 13:20:00,94.06,94.1,93.82,93.89,14000.0,78.1157,78.1489,77.9163,77.9745,14000.0
2005-07-29 13:30:00,93.88,94.0,93.81,93.84,35900.0,77.9662,78.0658,77.908,77.9329,35900.0
2005-07-29 13:40:00,93.88,93.9,93.8,93.84,32300.0,77.9662,77.9828,77.8997,77.9329,32300.0
2005-07-29 13:50:00,93.84,94.15,93.83,93.94,22700.0,77.9329,78.1904,77.9246,78.016,22700.0
2005-07-29 14:00:00,93.94,94.04,93.85,94.02,22000.0,78.016,78.099,77.9412,78.0824,22000.0
2005-07-29 14:10:00,94.02,94.03,93.97,94.03,13800.0,78.0824,78.0907,78.0409,78.0907,13800.0
2005-07-29 14:20:00,94.03,94.21,93.99,94.0,27500.0,78.0907,78.2402,78.0575,78.0658,27500.0
2005-07-29 14:30:00,93.97,94.03,93.95,93.97,20800.0,78.0409,78.0907,78.0243,78.0409,20800.0
2005-07-29 14:40:00,93.95,93.95,93.67,93.79,26300.0,78.0243,78.0243,77.7918,77.8914,26300.0
2005-07-29 14:50:00,93.79,93.8,93.7,93.8,22800.0,77.8914,77.8997,77.8167,77.8997,22800.0
2005-07-29 15:00:00,93.79,93.87,93.76,93.79,40700.0,77.8914,77.9579,77.8665,77.8914,40700.0
2005-07-29 15:10:00,93.79,93.8,93.41,93.44,45900.0,77.8914,77.8997,77.5758,77.6007,45900.0
2005-07-29 15:20:00,93.41,93.65,93.4,93.51,52500.0,77.5758,77.7752,77.5675,77.6589,52500.0
2005-07-29 15:30:00,93.5,93.84,93.5,93.84,44900.0,77.6506,77.9329,77.6506,77.9329,44900.0
2005-07-29 15:40:00,93.74,93.82,93.65,93.65,32900.0,77.8499,77.9163,77.7752,77.7752,32900.0
2005-07-29 15:50:00,93.65,93.71,93.58,93.58,55800.0,77.7752,77.825,77.717,77.717,55800.0
2005-08-01 09:30:00,91.67,94.28,91.67,93.91,55400.0,76.1308,78.2984,76.1308,77.9911,55400.0
2005-08-01 09:40:00,93.83,94.0,93.5,93.79,39000.0,77.9246,78.0658,77.6506,77.8914,39000.0
2005-08-01 09:50:00,93.77,93.93,93.16,93.42,67100.0,77.8748,78.0077,77.3682,77.5841,67100.0
2005-08-01 10:00:00,93.39,93.5,93.0,93.14,81500.0,77.5592,77.6506,77.2353,77.3516,81500.0
2005-08-01 10:10:00,93.15,93.25,92.75,92.83,93200.0,77.3599,77.443,77.0277,77.0942,93200.0
2005-08-01 10:20:00,92.83,92.91,92.71,92.77,82900.0,77.0942,77.1606,76.9945,77.0443,82900.0
2005-08-01 10:30:00,92.76,92.76,92.13,92.25,83200.0,77.036,77.036,76.5128,76.6125,83200.0
2005-08-01 10:40:00,92.26,92.31,92.0,92.24,81800.0,76.6208,76.6623,76.4048,76.6042,81800.0
2005-08-01 10:50:00,92.26,92.5,92.23,92.3,43700.0,76.6208,76.8201,76.5959,76.654,43700.0
2005-08-01 11:00:00,92.33,92.42,92.15,92.29,40400.0,76.6789,76.7537,76.5294,76.6457,40400.0
2005-08-01 11:10:00,92.25,92.4,92.2,92.32,43100.0,76.6125,76.737,76.5709,76.6706,43100.0
2005-08-01 11:20:00,92.3,92.62,92.17,92.55,64700.0,76.654,76.9197,76.546,76.8616,64700.0
2005-08-01 11:30:00,92.56,92.85,92.55,92.85,40800.0,76.8699,77.1108,76.8616,77.1108,40800.0
2005-08-01 11:40:00,92.87,92.99,92.68,92.71,28000.0,77.1274,77.227,76.9696,76.9945,28000.0
2005-08-01 11:50:00,92.69,92.93,92.65,92.87,19500.0,76.9779,77.1772,76.9447,77.1274,19500.0
2005-08-01 12:00:00,92.87,93.02,92.81,92.89,34000.0,77.1274,77.2519,77.0775,77.144,34000.0
2005-08-01 12:10:00,92.9,93.21,92.88,93.1,33300.0,77.1523,77.4097,77.1357,77.3184,33300.0
2005-08-01 12:20:00,93.1,93.4,92.83,92.86,32600.0,77.3184,77.5675,77.0942,77.1191,32600.0
2005-08-01 12:30:00,92.86,93.2,92.85,93.2,35200.0,77.1191,77.4014,77.1108,77.4014,35200.0
2005-08-01 12:40:00,93.2,93.24,93.15,93.18,12500.0,77.4014,77.4347,77.3599,77.3848,12500.0
2005-08-01 12:50:00,93.19,93.31,93.16,93.27,13300.0,77.3931,77.4928,77.3682,77.4596,13300.0
2005-08-01 13:00:00,93.27,93.7,93.27,93.57,48600.0,77.4596,77.8167,77.4596,77.7087,48600.0
2005-08-01 13:10:00,93.58,93.7,93.33,93.38,26400.0,77.717,77.8167,77.5094,77.5509,26400.0
2005-08-01 13:20:00,93.38,93.44,93.33,93.44,18000.0,77.5509,77.6007,77.5094,77.6007,18000.0
2005-08-01 13:30:00,93.44,93.84,93.44,93.84,14600.0,77.6007,77.9329,77.6007,77.9329,14600.0
2005-08-01 13:40:00,93.84,93.92,93.74,93.83,19600.0,77.9329,77.9994,77.8499,77.9246,19600.0
2005-08-01 13:50:00,93.85,94.11,93.85,94.0,24000.0,77.9412,78.1572,77.9412,78.0658,24000.0
2005-08-01 14:00:00,94.0,94.26,93.95,94.14,25700.0,78.0658,78.2817,78.0243,78.1821,25700.0
2005-08-01 14:10:00,94.14,94.3,94.04,94.13,29700.0,78.1821,78.315,78.099,78.1738,29700.0
2005-08-01 14:20:00,94.18,94.3,94.0,94.0,24000.0,78.2153,78.315,78.0658,78.0658,24000.0
2005-08-01 14:30:00,94.04,94.15,94.0,94.08,25500.0,78.099,78.1904,78.0658,78.1323,25500.0
2005-08-01 14:40:00,94.12,94.35,94.07,94.14,18900.0,78.1655,78.3565,78.124,78.1821,18900.0
2005-08-01 14:50:00,94.14,94.27,94.1,94.17,12600.0,78.1821,78.2901,78.1489,78.207,12600.0
2005-08-01 15:00:00,94.17,94.31,94.15,94.22,19000.0,78.207,78.3233,78.1904,78.2485,19000.0
2005-08-01 15:10:00,94.22,94.34,94.15,94.19,20400.0,78.2485,78.3482,78.1904,78.2236,20400.0
2005-08-01 15:20:00,94.2,94.45,94.18,94.3,28700.0,78.2319,78.4395,78.2153,78.315,28700.0
2005-08-01 15:30:00,94.31,94.31,94.12,94.22,24200.0,78.3233,78.3233,78.1655,78.2485,24200.0
2005-08-01 15:40:00,94.23,94.34,94.23,94.28,41000.0,78.2568,78.3482,78.2568,78.2984,41000.0
2005-08-01 15:50:00,94.29,94.29,94.1,94.21,52800.0,78.3067,78.3067,78.1489,78.2402,52800.0
2005-08-02 09:30:00,94.23,94.29,93.44,93.65,69700.0,78.2568,78.3067,77.6007,77.7752,69700.0
2005-08-02 09:40:00,93.65,94.09,93.62,93.75,47300.0,77.7752,78.1406,77.7502,77.8582,47300.0
2005-08-02 09:50:00,93.71,93.99,93.6,93.62,58000.0,77.825,78.0575,77.7336,77.7502,58000.0
2005-08-02 10:00:00,93.64,94.69,93.64,94.66,44700.0,77.7668,78.6389,77.7668,78.6139,44700.0
2005-08-02 10:10:00,94.69,94.95,94.58,94.61,51800.0,78.6389,78.8548,78.5475,78.5724,51800.0
2005-08-02 10:20:00,94.7,95.0,94.65,94.68,44700.0,78.6472,78.8963,78.6056,78.6306,44700.0
2005-08-02 10:30:00,94.69,94.77,94.6,94.6,36700.0,78.6389,78.7053,78.5641,78.5641,36700.0
2005-08-02 10:40:00,94.61,94.61,94.06,94.19,66300.0,78.5724,78.5724,78.1157,78.2236,66300.0
2005-08-02 10:50:00,94.19,94.38,94.19,94.35,35100.0,78.2236,78.3814,78.2236,78.3565,35100.0
2005-08-02 11:00:00,94.4,94.4,94.06,94.07,83600.0,78.398,78.398,78.1157,78.124,83600.0
2005-08-02 11:10:00,94.1,94.25,93.99,94.2,22000.0,78.1489,78.2734,78.0575,78.2319,22000.0
2005-08-02 11:20:00,94.24,94.49,94.24,94.38,40600.0,78.2651,78.4728,78.2651,78.3814,40600.0
2005-08-02 11:30:00,94.4,94.4,94.12,94.18,16300.0,78.398,78.398,78.1655,78.2153,16300.0
2005-08-02 11:40:00,94.19,94.26,94.13,94.18,14900.0,78.2236,78.2817,78.1738,78.2153,14900.0
2005-08-02 11:50:00,94.2,94.33,94.17,94.25,14000.0,78.2319,78.3399,78.207,78.2734,14000.0
2005-08-02 12:00:00,94.25,94.34,94.23,94.29,20800.0,78.2734,78.3482,78.2568,78.3067,20800.0
2005-08-02 12:10:00,94.3,94.35,94.26,94.35,13600.0,78.315,78.3565,78.2817,78.3565,13600.0
2005-08-02 12:20:00,94.36,94.42,94.26,94.27,16000.0,78.3648,78.4146,78.2817,78.2901,16000.0
2005-08-02 12:30:00,94.26,94.3,94.21,94.24,12400.0,78.2817,78.315,78.2402,78.2651,12400.0
2005-08-02 12:40:00,94.2,94.24,94.16,94.19,10400.0,78.2319,78.2651,78.1987,78.2236,10400.0
2005-08-02 12:50:00,94.19,94.19,94.11,94.19,28200.0,78.2236,78.2236,78.1572,78.2236,28200.0
2005-08-02 13:00:00,94.19,94.22,94.15,94.18,17400.0,78.2236,78.2485,78.1904,78.2153,17400.0
2005-08-02 13:10:00,94.18,94.26,94.16,94.26,25000.0,78.2153,78.2817,78.1987,78.2817,25000.0
2005-08-02 13:20:00,94.26,94.33,94.26,94.3,19500.0,78.2817,78.3399,78.2817,78.315,19500.0
2005-08-02 13:30:00,94.31,94.35,94.23,94.23,14400.0,78.3233,78.3565,78.2568,78.2568,14400.0
2005-08-02 13:40:00,94.23,94.26,94.17,94.17,18800.0,78.2568,78.2817,78.207,78.207,18800.0
2005-08-02 13:50:00,94.14,94.17,94.08,94.13,26300.0,78.1821,78.207,78.1323,78.1738,26300.0
2005-08-02 14:00:00,94.12,94.3,94.09,94.25,34600.0,78.1655,78.315,78.1406,78.2734,34600.0
2005-08-02 14:10:00,94.24,94.45,94.22,94.45,32200.0,78.2651,78.4395,78.2485,78.4395,32200.0
2005-08-02 14:20:00,94.47,94.59,94.31,94.31,36100.0,78.4562,78.5558,78.3233,78.3233,36100.0
2005-08-02 14:30:00,94.31,94.4,94.2,94.21,24600.0,78.3233,78.398,78.2319,78.2402,24600.0
2005-08-02 14:40:00,94.21,94.33,94.21,94.28,32000.0,78.2402,78.3399,78.2402,78.2984,32000.0
2005-08-02 14:50:00,94.28,94.35,94.14,94.24,31500.0,78.2984,78.3565,78.1821,78.2651,31500.0
2005-08-02 15:00:00,94.25,94.43,94.11,94.42,61600.0,78.2734,78.4229,78.1572,78.4146,61600.0
2005-08-02 15:10:00,94.43,94.6,94.37,94.57,40700.0,78.4229,78.5641,78.3731,78.5392,40700.0
2005-08-02 15:20:00,94.57,94.63,94.46,94.6,29700.0,78.5392,78.589,78.4478,78.5641,29700.0
2005-08-02 15:30:00,94.61,94.75,94.53,94.63,61300.0,78.5724,78.6887,78.506,78.589,61300.0
2005-08-02 15:40:00,94.63,94.82,94.6,94.82,68000.0,78.589,78.7468,78.5641,78.7468,68000.0
2005-08-02 15:50:00,94.82,94.9,94.78,94.85,58700.0,78.7468,78.8133,78.7136,78.7717,58700.0
2005-08-03 09:30:00,94.87,95.0,94.42,94.46,42600.0,78.7883,78.8963,78.4146,78.4478,42600.0
2005-08-03 09:40:00,94.5,94.7,94.0,94.45,47600.0,78.4811,78.6472,78.0658,78.4395,47600.0
2005-08-03 09:50:00,94.45,94.45,93.93,93.97,45200.0,78.4395,78.4395,78.0077,78.0409,45200.0
2005-08-03 10:00:00,93.96,94.35,93.93,94.27,57200.0,78.0326,78.3565,78.0077,78.2901,57200.0
2005-08-03 10:10:00,94.22,94.23,93.99,94.1,26700.0,78.2485,78.2568,78.0575,78.1489,26700.0
2005-08-03 10:20:00,94.11,94.26,94.01,94.01,29000.0,78.1572,78.2817,78.0741,78.0741,29000.0
2005-08-03 10:30:00,94.03,94.2,94.03,94.07,21100.0,78.0907,78.2319,78.0907,78.124,21100.0
2005-08-03 10:40:00,94.08,94.46,94.07,94.39,32700.0,78.1323,78.4478,78.124,78.3897,32700.0
2005-08-03 10:50:00,94.39,94.56,94.18,94.18,35400.0,78.3897,78.5309,78.2153,78.2153,35400.0
2005-08-03 11:00:00,94.18,94.22,93.81,93.95,84200.0,78.2153,78.2485,77.908,78.0243,84200.0
2005-08-03 11:10:00,93.92,94.2,93.89,94.08,34400.0,77.9994,78.2319,77.9745,78.1323,34400.0
2005-08-03 11:20:00,94.1,94.2,93.94,94.2,22700.0,78.1489,78.2319,78.016,78.2319,22700.0
2005-08-03 11:30:00,94.2,94.29,94.06,94.26,23100.0,78.2319,78.3067,78.1157,78.2817,23100.0
2005-08-03 11:40:00,94.25,94.33,94.13,94.14,13500.0,78.2734,78.3399,78.1738,78.1821,13500.0
2005-08-03 11:50:00,94.08,94.08,93.94,93.94,17300.0,78.1323,78.1323,78.016,78.016,17300.0
2005-08-03 12:00:00,93.99,94.0,93.85,94.0,16900.0,78.0575,78.0658,77.9412,78.0658,16900.0
2005-08-03 12:10:00,94.0,94.0,93.83,93.87,10800.0,78.0658,78.0658,77.9246,77.9579,10800.0
2005-08-03 12:20:00,93.85,94.21,93.85,94.21,20500.0,77.9412,78.2402,77.9412,78.2402,20500.0
2005-08-03 12:30:00,94.21,94.36,94.03,94.05,19800.0,78.2402,78.3648,78.0907,78.1073,19800.0
2005-08-03 12:40:00,94.03,94.07,93.9,94.05,21500.0,78.0907,78.124,77.9828,78.1073,21500.0
2005-08-03 12:50:00,94.05,94.06,93.95,94.04,8200.0,78.1073,78.1157,78.0243,78.099,8200.0
2005-08-03 13:00:00,93.99,94.03,93.95,94.0,9600.0,78.0575,78.0907,78.0243,78.0658,9600.0
2005-08-03 13:10:00,94.01,94.03,93.95,94.0,14200.0,78.0741,78.0907,78.0243,78.0658,14200.0
2005-08-03 13:20:00,94.0,94.03,93.91,93.92,10700.0,78.0658,78.0907,77.9911,77.9994,10700.0
2005-08-03 13:30:00,93.92,93.92,93.58,93.63,45400.0,77.9994,77.9994,77.717,77.7585,45400.0
2005-08-03 13:40:00,93.6,93.85,93.56,93.79,32500.0,77.7336,77.9412,77.7004,77.8914,32500.0
2005-08-03 13:50:00,93.79,94.03,93.78,93.82,19800.0,77.8914,78.0907,77.8831,77.9163,19800.0
2005-08-03 14:00:00,93.82,93.9,93.77,93.78,8900.0,77.9163,77.9828,77.8748,77.8831,8900.0
2005-08-03 14:10:00,93.78,93.83,93.77,93.83,12600.0,77.8831,77.9246,77.8748,77.9246,12600.0
2005-08-03 14:20:00,93.82,93.86,93.8,93.8,18700.0,77.9163,77.9496,77.8997,77.8997,18700.0
2005-08-03 14:30:00,93.8,93.86,93.77,93.8,26200.0,77.8997,77.9496,77.8748,77.8997,26200.0
2005-08-03 14:40:00,93.79,93.82,93.73,93.81,23400.0,77.8914,77.9163,77.8416,77.908,23400.0
2005-08-03 14:50:00,93.79,93.8,93.65,93.71,22000.0,77.8914,77.8997,77.7752,77.825,22000.0
2005-08-03 15:00:00,93.71,93.75,93.56,93.67,40200.0,77.825,77.8582,77.7004,77.7918,40200.0
2005-08-03 15:10:00,93.68,93.84,93.62,93.76,27800.0,77.8001,77.9329,77.7502,77.8665,27800.0
2005-08-03 15:20:00,93.73,93.8,93.59,93.59,27100.0,77.8416,77.8997,77.7253,77.7253,27100.0
2005-08-03 15:30:00,93.58,93.74,93.58,93.71,42800.0,77.717,77.8499,77.717,77.825,42800.0
2005-08-03 15:40:00,93.74,93.93,93.74,93.93,37800.0,77.8499,78.0077,77.8499,78.0077,37800.0
2005-08-03 15:50:00,93.93,94.02,93.89,93.97,34000.0,78.0077,78.0824,77.9745,78.0409,34000.0
2005-08-04 09:30:00,93.84,93.84,92.9,92.97,102000.0,77.9329,77.9329,77.1523,77.2104,102000.0
2005-08-04 09:40:00,92.97,93.37,92.91,93.06,65500.0,77.2104,77.5426,77.1606,77.2852,65500.0
2005-08-04 09:50:00,93.07,93.41,93.02,93.4,36700.0,77.2935,77.5758,77.2519,77.5675,36700.0
2005-08-04 10:00:00,93.41,93.48,93.04,93.3,50900.0,77.5758,77.634,77.2686,77.4845,50900.0
2005-08-04 10:10:00,93.3,93.3,93.0,93.04,49200.0,77.4845,77.4845,77.2353,77.2686,49200.0
2005-08-04 10:20:00,93.04,93.05,92.43,92.68,82300.0,77.2686,77.2769,76.762,76.9696,82300.0
2005-08-04 10:30:00,92.66,93.07,92.66,93.02,25300.0,76.953,77.2935,76.953,77.2519,25300.0
2005-08-04 10:40:00,93.03,93.1,92.81,92.92,24300.0,77.2602,77.3184,77.0775,77.1689,24300.0
2005-08-04 10:50:00,92.92,93.39,92.91,93.32,50700.0,77.1689,77.5592,77.1606,77.5011,50700.0
2005-08-04 11:00:00,93.32,94.0,93.3,93.98,60400.0,77.5011,78.0658,77.4845,78.0492,60400.0
2005-08-04 11:10:00,93.99,94.25,93.92,94.03,50400.0,78.0575,78.2734,77.9994,78.0907,50400.0
2005-08-04 11:20:00,94.02,94.19,93.88,93.98,26200.0,78.0824,78.2236,77.9662,78.0492,26200.0
2005-08-04 11:30:00,94.05,94.06,93.6,93.66,46600.0,78.1073,78.1157,77.7336,77.7835,46600.0
2005-08-04 11:40:00,93.64,93.73,93.28,93.29,26100.0,77.7668,77.8416,77.4679,77.4762,26100.0
2005-08-04 11:50:00,93.27,93.56,93.16,93.16,38300.0,77.4596,77.7004,77.3682,77.3682,38300.0
2005-08-04 12:00:00,93.12,93.12,92.85,93.01,37200.0,77.335,77.335,77.1108,77.2436,37200.0
2005-08-04 12:10:00,93.01,93.01,92.68,92.75,39600.0,77.2436,77.2436,76.9696,77.0277,39600.0
2005-08-04 12:20:00,92.75,92.87,92.72,92.75,29700.0,77.0277,77.1274,77.0028,77.0277,29700.0
2005-08-04 12:30:00,92.74,92.87,92.72,92.79,18900.0,77.0194,77.1274,77.0028,77.0609,18900.0
2005-08-04 12:40:00,92.77,92.98,92.77,92.8,19100.0,77.0443,77.2187,77.0443,77.0692,19100.0
2005-08-04 12:50:00,92.77,92.85,92.6,92.64,31800.0,77.0443,77.1108,76.9031,76.9364,31800.0
2005-08-04 13:00:00,92.65,92.99,92.65,92.99,13800.0,76.9447,77.227,76.9447,77.227,13800.0
2005-08-04 13:10:00,93.0,93.02,92.66,92.73,16300.0,77.2353,77.2519,76.953,77.0111,16300.0
2005-08-04 13:20:00,92.75,92.91,92.75,92.88,9100.0,77.0277,77.1606,77.0277,77.1357,9100.0
2005-08-04 13:30:00,92.89,92.93,92.76,92.84,66300.0,77.144,77.1772,77.036,77.1025,66300.0
2005-08-04 13:40:00,92.81,92.87,92.76,92.77,7900.0,77.0775,77.1274,77.036,77.0443,7900.0
2005-08-04 13:50:00,92.78,92.87,92.7,92.81,25300.0,77.0526,77.1274,76.9862,77.0775,25300.0
2005-08-04 14:00:00,92.82,92.87,92.74,92.84,23100.0,77.0858,77.1274,77.0194,77.1025,23100.0
2005-08-04 14:10:00,92.82,92.82,92.65,92.66,12500.0,77.0858,77.0858,76.9447,76.953,12500.0
2005-08-04 14:20:00,92.66,92.66,92.58,92.65,46300.0,76.953,76.953,76.8865,76.9447,46300.0
2005-08-04 14:30:00,92.67,92.88,92.62,92.82,52500.0,76.9613,77.1357,76.9197,77.0858,52500.0
2005-08-04 14:40:00,92.83,92.84,92.59,92.74,26700.0,77.0942,77.1025,76.8948,77.0194,26700.0
2005-08-04 14:50:00,92.69,92.76,92.59,92.74,31800.0,76.9779,77.036,76.8948,77.0194,31800.0
2005-08-04 15:00:00,92.69,92.98,92.69,92.96,44000.0,76.9779,77.2187,76.9779,77.2021,44000.0
2005-08-04 15:10:00,92.97,92.98,92.68,92.85,44000.0,77.2104,77.2187,76.9696,77.1108,44000.0
2005-08-04 15:20:00,92.86,92.87,92.64,92.74,51800.0,77.1191,77.1274,76.9364,77.0194,51800.0
2005-08-04 15:30:00,92.72,92.9,92.72,92.83,53500.0,77.0028,77.1523,77.0028,77.0942,53500.0
2005-08-04 15:40:00,92.83,92.83,92.52,92.6,50500.0,77.0942,77.0942,76.8367,76.9031,50500.0
2005-08-04 15:50:00,92.59,92.67,92.51,92.61,55100.0,76.8948,76.9613,76.8284,76.9114,55100.0
2005-08-05 09:30:00,91.5,91.51,90.51,90.73,138800.0,75.9896,75.9979,75.1674,75.3501,138800.0
2005-08-05 09:40:00,90.74,90.85,89.96,89.97,206100.0,75.3584,75.4498,74.7107,74.719,206100.0
2005-08-05 09:50:00,89.91,90.21,89.7,89.71,105600.0,74.6691,74.9183,74.4947,74.503,105600.0
2005-08-05 10:00:00,89.71,89.74,89.02,89.11,124700.0,74.503,74.5279,73.93,74.0047,124700.0
2005-08-05 10:10:00,89.03,89.55,88.81,89.4,168400.0,73.9383,74.3702,73.7556,74.2456,168400.0
2005-08-05 10:20:00,89.43,89.54,88.59,88.59,118300.0,74.2705,74.3618,73.5729,73.5729,118300.0
2005-08-05 10:30:00,88.59,89.22,88.59,89.08,95200.0,73.5729,74.0961,73.5729,73.9798,95200.0
2005-08-05 10:40:00,89.08,89.08,88.59,88.68,99700.0,73.9798,73.9798,73.5729,73.6476,99700.0
2005-08-05 10:50:00,88.67,88.67,88.23,88.24,144500.0,73.6393,73.6393,73.2739,73.2822,144500.0
2005-08-05 11:00:00,88.35,88.74,88.31,88.72,102800.0,73.3736,73.6975,73.3403,73.6808,102800.0
2005-08-05 11:10:00,88.7,88.71,88.32,88.42,83900.0,73.6642,73.6725,73.3487,73.4317,83900.0
2005-08-05 11:20:00,88.37,88.79,88.33,88.36,90200.0,73.3902,73.739,73.357,73.3819,90200.0
2005-08-05 11:30:00,88.41,88.45,88.17,88.23,83400.0,73.4234,73.4566,73.2241,73.2739,83400.0
2005-08-05 11:40:00,88.23,88.23,87.6,87.92,140700.0,73.2739,73.2739,72.7507,73.0165,140700.0
2005-08-05 11:50:00,87.92,87.92,87.41,87.67,128100.0,73.0165,73.0165,72.5929,72.8088,128100.0
2005-08-05 12:00:00,87.68,87.96,87.6,87.82,76600.0,72.8171,73.0497,72.7507,72.9334,76600.0
2005-08-05 12:10:00,87.77,87.93,87.63,87.87,47300.0,72.8919,73.0248,72.7756,72.9749,47300.0
2005-08-05 12:20:00,87.87,88.5,87.8,88.5,64900.0,72.9749,73.4981,72.9168,73.4981,64900.0
2005-08-05 12:30:00,88.49,88.79,88.14,88.58,72600.0,73.4898,73.739,73.1992,73.5646,72600.0
2005-08-05 12:40:00,88.57,88.6,88.44,88.55,51400.0,73.5563,73.5812,73.4483,73.5397,51400.0
2005-08-05 12:50:00,88.56,88.74,88.53,88.7,35200.0,73.548,73.6975,73.5231,73.6642,35200.0
2005-08-05 13:00:00,88.66,88.86,88.54,88.86,51800.0,73.631,73.7971,73.5314,73.7971,51800.0
2005-08-05 13:10:00,88.88,89.17,88.76,88.94,74100.0,73.8137,74.0546,73.7141,73.8636,74100.0
2005-08-05 13:20:00,88.9,89.1,88.82,89.05,46300.0,73.8303,73.9964,73.7639,73.9549,46300.0
2005-08-05 13:30:00,89.05,89.06,88.51,88.56,53800.0,73.9549,73.9632,73.5064,73.548,53800.0
2005-08-05 13:40:00,88.55,88.62,88.42,88.51,27700.0,73.5397,73.5978,73.4317,73.5064,27700.0
2005-08-05 13:50:00,88.51,88.6,88.47,88.49,32200.0,73.5064,73.5812,73.4732,73.4898,32200.0
2005-08-05 14:00:00,88.49,88.5,88.32,88.42,33400.0,73.4898,73.4981,73.3487,73.4317,33400.0
2005-08-05 14:10:00,88.45,88.48,87.79,87.82,79900.0,73.4566,73.4815,72.9085,72.9334,79900.0
2005-08-05 14:20:00,87.79,87.95,87.69,87.73,42200.0,72.9085,73.0414,72.8254,72.8587,42200.0
2005-08-05 14:30:00,87.71,87.95,87.71,87.9,51000.0,72.8421,73.0414,72.8421,72.9998,51000.0
2005-08-05 14:40:00,87.88,88.06,87.76,87.9,61600.0,72.9832,73.1327,72.8836,72.9998,61600.0
2005-08-05 14:50:00,87.89,87.99,87.81,87.99,35200.0,72.9915,73.0746,72.9251,73.0746,35200.0
2005-08-05 15:00:00,88.01,88.48,87.99,88.48,39500.0,73.0912,73.4815,73.0746,73.4815,39500.0
2005-08-05 15:10:00,88.47,88.71,88.34,88.4,38700.0,73.4732,73.6725,73.3653,73.4151,38700.0
2005-08-05 15:20:00,88.39,88.75,88.39,88.74,60000.0,73.4068,73.7058,73.4068,73.6975,60000.0
2005-08-05 15:30:00,88.75,89.0,88.73,88.94,84000.0,73.7058,73.9134,73.6892,73.8636,84000.0
2005-08-05 15:40:00,88.95,89.29,88.91,89.25,141100.0,73.8719,74.1542,73.8386,74.121,141100.0
2005-08-05 15:50:00,89.26,89.75,89.25,89.71,328400.0,74.1293,74.5362,74.121,74.503,328400.0
2005-08-08 09:30:00,89.95,90.0,89.0,89.11,147900.0,74.7023,74.7439,73.9134,74.0047,147900.0
2005-08-08 09:40:00,89.15,89.49,89.0,89.16,117500.0,74.038,74.3203,73.9134,74.0463,117500.0
2005-08-08 09:50:00,89.13,90.12,88.77,90.12,136500.0,74.0213,74.8435,73.7224,74.8435,136500.0
2005-08-08 10:00:00,90.12,90.51,90.07,90.12,102900.0,74.8435,75.1674,74.802,74.8435,102900.0
2005-08-08 10:10:00,89.96,90.02,89.11,89.18,79800.0,74.7107,74.7605,74.0047,74.0629,79800.0
2005-08-08 10:20:00,89.17,89.28,88.75,88.98,174900.0,74.0546,74.1459,73.7058,73.8968,174900.0
2005-08-08 10:30:00,88.81,88.93,88.7,88.71,79700.0,73.7556,73.8552,73.6642,73.6725,79700.0
2005-08-08 10:40:00,88.71,88.9,88.28,88.64,184200.0,73.6725,73.8303,73.3154,73.6144,184200.0
2005-08-08 10:50:00,88.61,88.64,87.62,87.7,139700.0,73.5895,73.6144,72.7673,72.8338,139700.0
2005-08-08 11:00:00,87.65,87.95,87.5,87.88,164700.0,72.7922,73.0414,72.6677,72.9832,164700.0
2005-08-08 11:10:00,87.9,88.19,87.8,87.91,127900.0,72.9998,73.2407,72.9168,73.0082,127900.0
2005-08-08 11:20:00,87.94,88.08,87.72,88.0,103800.0,73.0331,73.1493,72.8504,73.0829,103800.0
2005-08-08 11:30:00,88.0,88.12,87.88,87.99,89600.0,73.0829,73.1826,72.9832,73.0746,89600.0
2005-08-08 11:40:00,87.96,88.03,87.46,87.5,78600.0,73.0497,73.1078,72.6344,72.6677,78600.0
2005-08-08 11:50:00,87.51,87.67,87.27,87.62,70300.0,72.676,72.8088,72.4766,72.7673,70300.0
2005-08-08 12:00:00,87.59,87.75,87.59,87.74,33600.0,72.7424,72.8753,72.7424,72.867,33600.0
2005-08-08 12:10:00,87.7,87.81,87.43,87.56,35400.0,72.8338,72.9251,72.6095,72.7175,35400.0
2005-08-08 12:20:00,87.56,87.69,87.4,87.44,61400.0,72.7175,72.8254,72.5846,72.6178,61400.0
2005-08-08 12:30:00,87.46,87.5,87.38,87.49,71900.0,72.6344,72.6677,72.568,72.6593,71900.0
2005-08-08 12:40:00,87.48,87.53,87.43,87.53,51400.0,72.651,72.6926,72.6095,72.6926,51400.0
2005-08-08 12:50:00,87.56,87.57,87.47,87.47,66500.0,72.7175,72.7258,72.6427,72.6427,66500.0
2005-08-08 13:00:00,87.46,87.5,87.17,87.17,71300.0,72.6344,72.6677,72.3936,72.3936,71300.0
2005-08-08 13:10:00,87.25,87.26,87.06,87.16,69300.0,72.46,72.4683,72.3022,72.3853,69300.0
2005-08-08 13:20:00,87.16,87.2,86.93,87.0,48300.0,72.3853,72.4185,72.1943,72.2524,48300.0
2005-08-08 13:30:00,87.0,87.0,86.86,86.96,66900.0,72.2524,72.2524,72.1361,72.2192,66900.0
2005-08-08 13:40:00,86.97,87.15,86.97,87.04,86400.0,72.2275,72.377,72.2275,72.2856,86400.0
2005-08-08 13:50:00,87.04,87.1,86.75,87.03,49200.0,72.2856,72.3355,72.0448,72.2773,49200.0
2005-08-08 14:00:00,87.03,87.1,86.89,86.97,63400.0,72.2773,72.3355,72.1611,72.2275,63400.0
2005-08-08 14:10:00,87.0,87.0,86.5,86.66,74900.0,72.2524,72.2524,71.8372,71.97,74900.0
2005-08-08 14:20:00,86.66,86.8,86.44,86.57,48600.0,71.97,72.0863,71.7873,71.8953,48600.0
2005-08-08 14:30:00,86.59,86.77,86.53,86.53,88400.0,71.9119,72.0614,71.8621,71.8621,88400.0
2005-08-08 14:40:00,86.53,86.62,86.32,86.41,68400.0,71.8621,71.9368,71.6877,71.7624,68400.0
2005-08-08 14:50:00,86.43,86.79,86.38,86.63,141300.0,71.779,72.078,71.7375,71.9451,141300.0
2005-08-08 15:00:00,86.64,87.02,86.6,87.02,58800.0,71.9534,72.269,71.9202,72.269,58800.0
2005-08-08 15:10:00,86.99,87.2,86.77,86.93,76700.0,72.2441,72.4185,72.0614,72.1943,76700.0
2005-08-08 15:20:00,86.93,86.98,86.59,86.6,81100.0,72.1943,72.2358,71.9119,71.9202,81100.0
2005-08-08 15:30:00,86.6,86.94,86.59,86.89,66900.0,71.9202,72.2026,71.9119,72.1611,66900.0
2005-08-08 15:40:00,86.9,87.08,86.78,86.89,67100.0,72.1694,72.3188,72.0697,72.1611,67100.0
2005-08-08 15:50:00,86.89,86.93,86.59,86.69,160000.0,72.1611,72.1943,71.9119,71.995,160000.0
2005-08-09 09:30:00,87.25,87.92,87.25,87.91,159100.0,72.46,73.0165,72.46,73.0082,159100.0
2005-08-09 09:40:00,87.9,87.93,87.49,87.75,119000.0,72.9998,73.0248,72.6593,72.8753,119000.0
2005-08-09 09:50:00,87.64,87.69,87.23,87.53,76500.0,72.7839,72.8254,72.4434,72.6926,76500.0
2005-08-09 10:00:00,87.53,87.63,86.67,87.2,141300.0,72.6926,72.7756,71.9783,72.4185,141300.0
2005-08-09 10:10:00,87.15,87.53,86.96,87.3,75700.0,72.377,72.6926,72.2192,72.5016,75700.0
2005-08-09 10:20:00,87.26,87.31,87.02,87.12,72900.0,72.4683,72.5099,72.269,72.3521,72900.0
2005-08-09 10:30:00,87.12,87.35,87.11,87.25,47800.0,72.3521,72.5431,72.3438,72.46,47800.0
2005-08-09 10:40:00,87.25,87.61,87.25,87.54,44500.0,72.46,72.759,72.46,72.7009,44500.0
2005-08-09 10:50:00,87.51,87.56,87.11,87.22,61400.0,72.676,72.7175,72.3438,72.4351,61400.0
2005-08-09 11:00:00,87.23,87.37,87.14,87.35,36700.0,72.4434,72.5597,72.3687,72.5431,36700.0
2005-08-09 11:10:00,87.35,87.42,87.14,87.15,29800.0,72.5431,72.6012,72.3687,72.377,29800.0
2005-08-09 11:20:00,87.14,87.41,87.14,87.41,11600.0,72.3687,72.5929,72.3687,72.5929,11600.0
2005-08-09 11:30:00,87.38,87.42,87.22,87.27,29600.0,72.568,72.6012,72.4351,72.4766,29600.0
2005-08-09 11:40:00,87.24,87.29,86.98,87.04,19700.0,72.4517,72.4933,72.2358,72.2856,19700.0
2005-08-09 11:50:00,87.04,87.12,86.78,86.9,62700.0,72.2856,72.3521,72.0697,72.1694,62700.0
2005-08-09 12:00:00,86.87,87.07,86.78,86.89,23100.0,72.1444,72.3105,72.0697,72.1611,23100.0
2005-08-09 12:10:00,86.88,86.94,86.83,86.94,18100.0,72.1528,72.2026,72.1112,72.2026,18100.0
2005-08-09 12:20:00,86.94,86.94,86.82,86.88,13100.0,72.2026,72.2026,72.1029,72.1528,13100.0
2005-08-09 12:30:00,86.89,86.99,86.85,86.91,32600.0,72.1611,72.2441,72.1278,72.1777,32600.0
2005-08-09 12:40:00,86.91,87.12,86.91,87.02,31000.0,72.1777,72.3521,72.1777,72.269,31000.0
2005-08-09 12:50:00,87.02,87.03,86.81,86.83,17100.0,72.269,72.2773,72.0946,72.1112,17100.0
2005-08-09 13:00:00,86.83,86.88,86.67,86.74,31500.0,72.1112,72.1528,71.9783,72.0365,31500.0
2005-08-09 13:10:00,86.73,86.74,86.54,86.57,53100.0,72.0282,72.0365,71.8704,71.8953,53100.0
2005-08-09 13:20:00,86.57,86.61,86.5,86.53,31600.0,71.8953,71.9285,71.8372,71.8621,31600.0
2005-08-09 13:30:00,86.51,86.52,86.38,86.41,15300.0,71.8455,71.8538,71.7375,71.7624,15300.0
2005-08-09 13:40:00,86.42,86.6,86.42,86.49,37500.0,71.7707,71.9202,71.7707,71.8289,37500.0
2005-08-09 13:50:00,86.5,86.84,86.47,86.84,31400.0,71.8372,72.1195,71.8123,72.1195,31400.0
2005-08-09 14:00:00,86.83,86.83,86.67,86.74,15600.0,72.1112,72.1112,71.9783,72.0365,15600.0
2005-08-09 14:10:00,86.72,87.15,86.72,86.75,54100.0,72.0199,72.377,72.0199,72.0448,54100.0
2005-08-09 14:20:00,86.76,87.43,86.72,87.3,174400.0,72.0531,72.6095,72.0199,72.5016,174400.0
2005-08-09 14:30:00,87.3,88.25,87.3,88.25,227400.0,72.5016,73.2905,72.5016,73.2905,227400.0
2005-08-09 14:40:00,88.27,88.32,87.63,87.87,145000.0,73.3071,73.3487,72.7756,72.9749,145000.0
2005-08-09 14:50:00,87.87,87.88,87.63,87.64,79200.0,72.9749,72.9832,72.7756,72.7839,79200.0
2005-08-09 15:00:00,87.65,87.81,87.49,87.49,57100.0,72.7922,72.9251,72.6593,72.6593,57100.0
2005-08-09 15:10:00,87.52,87.6,87.21,87.21,55500.0,72.6843,72.7507,72.4268,72.4268,55500.0
2005-08-09 15:20:00,87.22,87.37,87.17,87.37,37900.0,72.4351,72.5597,72.3936,72.5597,37900.0
2005-08-09 15:30:00,87.36,87.68,87.35,87.65,64100.0,72.5514,72.8171,72.5431,72.7922,64100.0
2005-08-09 15:40:00,87.65,87.67,87.38,87.52,56600.0,72.7922,72.8088,72.568,72.6843,56600.0
2005-08-09 15:50:00,87.52,87.71,87.48,87.63,50100.0,72.6843,72.8421,72.651,72.7756,50100.0
2005-08-10 09:30:00,88.25,88.3,87.8,87.97,120900.0,73.2905,73.332,72.9168,73.058,120900.0
2005-08-10 09:40:00,87.97,88.7,87.89,88.67,130300.0,73.058,73.6642,72.9915,73.6393,130300.0
2005-08-10 09:50:00,88.67,89.17,88.65,88.9,124000.0,73.6393,74.0546,73.6227,73.8303,124000.0
2005-08-10 10:00:00,88.91,89.48,88.79,89.43,87200.0,73.8386,74.312,73.739,74.2705,87200.0
2005-08-10 10:10:00,89.43,89.44,88.8,88.84,57000.0,74.2705,74.2788,73.7473,73.7805,57000.0
2005-08-10 10:20:00,88.81,88.93,88.6,88.73,41300.0,73.7556,73.8552,73.5812,73.6892,41300.0
2005-08-10 10:30:00,88.73,88.89,88.52,88.54,33400.0,73.6892,73.822,73.5148,73.5314,33400.0
2005-08-10 10:40:00,88.55,89.39,88.51,89.31,47900.0,73.5397,74.2373,73.5064,74.1708,47900.0
2005-08-10 10:50:00,89.28,89.34,88.65,88.7,51000.0,74.1459,74.1957,73.6227,73.6642,51000.0
2005-08-10 11:00:00,88.71,88.81,88.65,88.73,20800.0,73.6725,73.7556,73.6227,73.6892,20800.0
2005-08-10 11:10:00,88.79,88.95,88.76,88.9,18800.0,73.739,73.8719,73.7141,73.8303,18800.0
2005-08-10 11:20:00,88.9,88.97,88.8,88.8,9200.0,73.8303,73.8885,73.7473,73.7473,9200.0
2005-08-10 11:30:00,88.79,88.85,88.6,88.6,16500.0,73.739,73.7888,73.5812,73.5812,16500.0
2005-08-10 11:40:00,88.61,88.63,88.5,88.55,19200.0,73.5895,73.6061,73.4981,73.5397,19200.0
2005-08-10 11:50:00,88.55,88.58,88.28,88.31,25600.0,73.5397,73.5646,73.3154,73.3403,25600.0
2005-08-10 12:00:00,88.28,88.48,88.28,88.28,14700.0,73.3154,73.4815,73.3154,73.3154,14700.0
2005-08-10 12:10:00,88.28,88.31,88.24,88.31,5700.0,73.3154,73.3403,73.2822,73.3403,5700.0
2005-08-10 12:20:00,88.32,88.35,88.16,88.21,13000.0,73.3487,73.3736,73.2158,73.2573,13000.0
2005-08-10 12:30:00,88.21,88.21,87.87,88.05,64200.0,73.2573,73.2573,72.9749,73.1244,64200.0
2005-08-10 12:40:00,88.05,88.28,87.88,88.25,72600.0,73.1244,73.3154,72.9832,73.2905,72600.0
2005-08-10 12:50:00,88.25,88.35,88.07,88.07,22500.0,73.2905,73.3736,73.141,73.141,22500.0
2005-08-10 13:00:00,88.08,88.3,88.08,88.14,31700.0,73.1493,73.332,73.1493,73.1992,31700.0
2005-08-10 13:10:00,88.15,88.22,87.96,88.04,19900.0,73.2075,73.2656,73.0497,73.1161,19900.0
2005-08-10 13:20:00,88.04,88.1,87.84,88.04,40100.0,73.1161,73.1659,72.95,73.1161,40100.0
2005-08-10 13:30:00,88.05,88.1,87.99,88.05,17300.0,73.1244,73.1659,73.0746,73.1244,17300.0
2005-08-10 13:40:00,88.04,88.05,87.85,87.85,18300.0,73.1161,73.1244,72.9583,72.9583,18300.0
2005-08-10 13:50:00,87.85,87.88,87.55,87.66,60900.0,72.9583,72.9832,72.7092,72.8005,60900.0
2005-08-10 14:00:00,87.69,87.69,87.3,87.3,35100.0,72.8254,72.8254,72.5016,72.5016,35100.0
2005-08-10 14:10:00,87.24,87.48,87.21,87.4,49300.0,72.4517,72.651,72.4268,72.5846,49300.0
2005-08-10 14:20:00,87.4,87.4,87.15,87.37,49800.0,72.5846,72.5846,72.377,72.5597,49800.0
2005-08-10 14:30:00,87.37,87.37,87.19,87.23,38600.0,72.5597,72.5597,72.4102,72.4434,38600.0
2005-08-10 14:40:00,87.23,87.42,87.1,87.24,16600.0,72.4434,72.6012,72.3355,72.4517,16600.0
2005-08-10 14:50:00,87.25,87.25,87.13,87.18,48200.0,72.46,72.46,72.3604,72.4019,48200.0
2005-08-10 15:00:00,87.18,87.28,87.13,87.26,39700.0,72.4019,72.4849,72.3604,72.4683,39700.0
2005-08-10 15:10:00,87.27,87.32,87.11,87.22,51300.0,72.4766,72.5182,72.3438,72.4351,51300.0
2005-08-10 15:20:00,87.21,87.33,87.14,87.31,56500.0,72.4268,72.5265,72.3687,72.5099,56500.0
2005-08-10 15:30:00,87.36,87.37,87.26,87.31,42000.0,72.5514,72.5597,72.4683,72.5099,42000.0
2005-08-10 15:40:00,87.31,87.42,87.25,87.4,39600.0,72.5099,72.6012,72.46,72.5846,39600.0
2005-08-10 15:50:00,87.4,87.63,87.37,87.63,41000.0,72.5846,72.7756,72.5597,72.7756,41000.0
2005-08-11 09:30:00,87.75,87.8,87.05,87.66,65200.0,72.8753,72.9168,72.2939,72.8005,65200.0
2005-08-11 09:40:00,87.67,88.21,87.67,87.9,141500.0,72.8088,73.2573,72.8088,72.9998,141500.0
2005-08-11 09:50:00,87.85,88.18,87.83,87.86,42700.0,72.9583,73.2324,72.9417,72.9666,42700.0
2005-08-11 10:00:00,87.86,87.92,87.6,87.61,42200.0,72.9666,73.0165,72.7507,72.759,42200.0
2005-08-11 10:10:00,87.69,87.72,87.35,87.71,38500.0,72.8254,72.8504,72.5431,72.8421,38500.0
2005-08-11 10:20:00,87.73,88.11,87.71,87.92,59100.0,72.8587,73.1743,72.8421,73.0165,59100.0
2005-08-11 10:30:00,87.87,87.87,87.69,87.71,18900.0,72.9749,72.9749,72.8254,72.8421,18900.0
2005-08-11 10:40:00,87.73,87.9,87.57,87.84,28200.0,72.8587,72.9998,72.7258,72.95,28200.0
2005-08-11 10:50:00,87.82,87.86,87.76,87.79,30100.0,72.9334,72.9666,72.8836,72.9085,30100.0
2005-08-11 11:00:00,87.84,88.05,87.78,87.89,42400.0,72.95,73.1244,72.9002,72.9915,42400.0
2005-08-11 11:10:00,87.86,87.99,87.65,87.89,45300.0,72.9666,73.0746,72.7922,72.9915,45300.0
2005-08-11 11:20:00,87.87,87.95,87.76,87.95,27600.0,72.9749,73.0414,72.8836,73.0414,27600.0
2005-08-11 11:30:00,87.89,87.97,87.75,87.76,12200.0,72.9915,73.058,72.8753,72.8836,12200.0
2005-08-11 11:40:00,87.71,87.99,87.7,87.94,17700.0,72.8421,73.0746,72.8338,73.0331,17700.0
2005-08-11 11:50:00,87.94,87.94,87.7,87.7,11500.0,73.0331,73.0331,72.8338,72.8338,11500.0
2005-08-11 12:00:00,87.67,87.69,87.47,87.51,16200.0,72.8088,72.8254,72.6427,72.676,16200.0
2005-08-11 12:10:00,87.51,87.51,87.1,87.14,37500.0,72.676,72.676,72.3355,72.3687,37500.0
2005-08-11 12:20:00,87.19,87.33,87.15,87.2,19000.0,72.4102,72.5265,72.377,72.4185,19000.0
2005-08-11 12:30:00,87.19,87.4,87.18,87.32,10300.0,72.4102,72.5846,72.4019,72.5182,10300.0
2005-08-11 12:40:00,87.31,87.35,87.16,87.16,11700.0,72.5099,72.5431,72.3853,72.3853,11700.0
2005-08-11 12:50:00,87.17,87.42,87.12,87.38,17400.0,72.3936,72.6012,72.3521,72.568,17400.0
2005-08-11 13:00:00,87.42,87.73,87.39,87.69,18800.0,72.6012,72.8587,72.5763,72.8254,18800.0
2005-08-11 13:10:00,87.69,87.69,87.32,87.45,29100.0,72.8254,72.8254,72.5182,72.6261,29100.0
2005-08-11 13:20:00,87.44,87.77,87.44,87.72,20100.0,72.6178,72.8919,72.6178,72.8504,20100.0
2005-08-11 13:30:00,87.73,87.74,87.62,87.65,13200.0,72.8587,72.867,72.7673,72.7922,13200.0
2005-08-11 13:40:00,87.62,87.62,87.39,87.6,19500.0,72.7673,72.7673,72.5763,72.7507,19500.0
2005-08-11 13:50:00,87.64,87.67,87.61,87.63,11800.0,72.7839,72.8088,72.759,72.7756,11800.0
2005-08-11 14:00:00,87.68,87.68,87.58,87.67,6800.0,72.8171,72.8171,72.7341,72.8088,6800.0
2005-08-11 14:10:00,87.69,87.7,87.44,87.54,16000.0,72.8254,72.8338,72.6178,72.7009,16000.0
2005-08-11 14:20:00,87.54,87.66,87.48,87.59,22100.0,72.7009,72.8005,72.651,72.7424,22100.0
2005-08-11 14:30:00,87.58,87.78,87.55,87.63,28900.0,72.7341,72.9002,72.7092,72.7756,28900.0
2005-08-11 14:40:00,87.65,87.86,87.65,87.84,24300.0,72.7922,72.9666,72.7922,72.95,24300.0
2005-08-11 14:50:00,87.84,87.91,87.59,87.6,26300.0,72.95,73.0082,72.7424,72.7507,26300.0
2005-08-11 15:00:00,87.59,87.61,87.5,87.54,34300.0,72.7424,72.759,72.6677,72.7009,34300.0
2005-08-11 15:10:00,87.54,87.86,87.51,87.85,38300.0,72.7009,72.9666,72.676,72.9583,38300.0
2005-08-11 15:20:00,87.85,88.08,87.78,87.9,56000.0,72.9583,73.1493,72.9002,72.9998,56000.0
2005-08-11 15:30:00,87.88,88.02,87.87,88.0,24200.0,72.9832,73.0995,72.9749,73.0829,24200.0
2005-08-11 15:40:00,88.0,88.01,87.87,87.88,34700.0,73.0829,73.0912,72.9749,72.9832,34700.0
2005-08-11 15:50:00,87.87,88.23,87.87,88.0,62100.0,72.9749,73.2739,72.9749,73.0829,62100.0
2005-08-12 09:30:00,87.4,87.66,87.31,87.34,54100.0,72.5846,72.8005,72.5099,72.5348,54100.0
2005-08-12 09:40:00,87.3,87.55,87.12,87.14,62900.0,72.5016,72.7092,72.3521,72.3687,62900.0
2005-08-12 09:50:00,87.15,87.25,86.82,87.01,71800.0,72.377,72.46,72.1029,72.2607,71800.0
2005-08-12 10:00:00,87.0,87.63,86.99,87.58,51200.0,72.2524,72.7756,72.2441,72.7341,51200.0
2005-08-12 10:10:00,87.63,88.06,87.62,87.97,48500.0,72.7756,73.1327,72.7673,73.058,48500.0
2005-08-12 10:20:00,87.95,88.2,87.73,87.93,61500.0,73.0414,73.249,72.8587,73.0248,61500.0
2005-08-12 10:30:00,87.92,87.92,87.55,87.55,22300.0,73.0165,73.0165,72.7092,72.7092,22300.0
2005-08-12 10:40:00,87.55,87.66,87.29,87.33,20300.0,72.7092,72.8005,72.4933,72.5265,20300.0
2005-08-12 10:50:00,87.33,87.44,87.29,87.3,16400.0,72.5265,72.6178,72.4933,72.5016,16400.0
2005-08-12 11:00:00,87.3,87.48,87.3,87.35,28600.0,72.5016,72.651,72.5016,72.5431,28600.0
2005-08-12 11:10:00,87.35,87.43,87.26,87.29,24800.0,72.5431,72.6095,72.4683,72.4933,24800.0
2005-08-12 11:20:00,87.3,87.47,87.27,87.43,12200.0,72.5016,72.6427,72.4766,72.6095,12200.0
2005-08-12 11:30:00,87.41,87.77,87.37,87.63,22300.0,72.5929,72.8919,72.5597,72.7756,22300.0
2005-08-12 11:40:00,87.6,87.61,87.0,87.0,35000.0,72.7507,72.759,72.2524,72.2524,35000.0
2005-08-12 11:50:00,87.0,87.05,86.81,87.0,53100.0,72.2524,72.2939,72.0946,72.2524,53100.0
2005-08-12 12:00:00,87.01,87.16,87.0,87.14,22400.0,72.2607,72.3853,72.2524,72.3687,22400.0
2005-08-12 12:10:00,87.14,87.35,87.11,87.3,15300.0,72.3687,72.5431,72.3438,72.5016,15300.0
2005-08-12 12:20:00,87.25,87.33,87.04,87.05,11700.0,72.46,72.5265,72.2856,72.2939,11700.0
2005-08-12 12:30:00,87.02,87.17,87.02,87.06,19700.0,72.269,72.3936,72.269,72.3022,19700.0
2005-08-12 12:40:00,87.05,87.05,86.99,86.99,18000.0,72.2939,72.2939,72.2441,72.2441,18000.0
2005-08-12 12:50:00,86.98,87.1,86.93,87.09,17100.0,72.2358,72.3355,72.1943,72.3272,17100.0
2005-08-12 13:00:00,87.07,87.07,86.99,87.01,7400.0,72.3105,72.3105,72.2441,72.2607,7400.0
2005-08-12 13:10:00,87.02,87.1,87.02,87.1,11600.0,72.269,72.3355,72.269,72.3355,11600.0
2005-08-12 13:20:00,87.09,87.09,87.0,87.01,14100.0,72.3272,72.3272,72.2524,72.2607,14100.0
2005-08-12 13:30:00,87.0,87.01,86.92,87.0,28500.0,72.2524,72.2607,72.186,72.2524,28500.0
2005-08-12 13:40:00,87.0,87.02,86.95,86.95,9200.0,72.2524,72.269,72.2109,72.2109,9200.0
2005-08-12 13:50:00,86.95,87.01,86.94,87.0,13000.0,72.2109,72.2607,72.2026,72.2524,13000.0
2005-08-12 14:00:00,87.0,87.25,87.0,87.24,23900.0,72.2524,72.46,72.2524,72.4517,23900.0
2005-08-12 14:10:00,87.25,87.28,87.19,87.22,27600.0,72.46,72.4849,72.4102,72.4351,27600.0
2005-08-12 14:20:00,87.25,87.55,87.25,87.43,15200.0,72.46,72.7092,72.46,72.6095,15200.0
2005-08-12 14:30:00,87.43,87.43,87.23,87.3,15500.0,72.6095,72.6095,72.4434,72.5016,15500.0
2005-08-12 14:40:00,87.3,87.3,87.19,87.2,23700.0,72.5016,72.5016,72.4102,72.4185,23700.0
2005-08-12 14:50:00,87.19,87.31,87.18,87.25,9800.0,72.4102,72.5099,72.4019,72.46,9800.0
2005-08-12 15:00:00,87.25,87.35,87.24,87.34,13600.0,72.46,72.5431,72.4517,72.5348,13600.0
2005-08-12 15:10:00,87.34,87.72,87.33,87.66,21500.0,72.5348,72.8504,72.5265,72.8005,21500.0
2005-08-12 15:20:00,87.66,88.09,87.64,88.08,51700.0,72.8005,73.1576,72.7839,73.1493,51700.0
2005-08-12 15:30:00,88.08,88.14,87.87,87.97,46200.0,73.1493,73.1992,72.9749,73.058,46200.0
2005-08-12 15:40:00,87.96,88.03,87.9,87.91,40300.0,73.0497,73.1078,72.9998,73.0082,40300.0
2005-08-12 15:50:00,87.91,87.99,87.8,87.99,58000.0,73.0082,73.0746,72.9168,73.0746,58000.0
2005-08-15 09:30:00,88.04,88.25,87.59,87.97,56500.0,73.1161,73.2905,72.7424,73.058,56500.0
2005-08-15 09:40:00,87.87,87.87,86.56,86.65,77600.0,72.9749,72.9749,71.887,71.9617,77600.0
2005-08-15 09:50:00,86.75,86.89,86.6,86.85,65900.0,72.0448,72.1611,71.9202,72.1278,65900.0
2005-08-15 10:00:00,86.89,87.15,86.75,86.93,45200.0,72.1611,72.377,72.0448,72.1943,45200.0
2005-08-15 10:10:00,86.9,87.1,86.72,87.08,69800.0,72.1694,72.3355,72.0199,72.3188,69800.0
2005-08-15 10:20:00,87.14,87.34,86.92,86.92,62600.0,72.3687,72.5348,72.186,72.186,62600.0
2005-08-15 10:30:00,86.93,87.4,86.93,87.33,30100.0,72.1943,72.5846,72.1943,72.5265,30100.0
2005-08-15 10:40:00,87.33,87.48,87.23,87.23,35600.0,72.5265,72.651,72.4434,72.4434,35600.0
2005-08-15 10:50:00,87.23,87.3,87.02,87.3,66800.0,72.4434,72.5016,72.269,72.5016,66800.0
2005-08-15 11:00:00,87.31,87.66,87.31,87.34,35800.0,72.5099,72.8005,72.5099,72.5348,35800.0
2005-08-15 11:10:00,87.34,87.54,87.25,87.29,26500.0,72.5348,72.7009,72.46,72.4933,26500.0
2005-08-15 11:20:00,87.28,87.59,87.28,87.4,21300.0,72.4849,72.7424,72.4849,72.5846,21300.0
2005-08-15 11:30:00,87.39,87.56,87.18,87.45,34400.0,72.5763,72.7175,72.4019,72.6261,34400.0
2005-08-15 11:40:00,87.47,87.53,87.38,87.46,17200.0,72.6427,72.6926,72.568,72.6344,17200.0
2005-08-15 11:50:00,87.46,87.5,87.31,87.37,28100.0,72.6344,72.6677,72.5099,72.5597,28100.0
2005-08-15 12:00:00,87.43,87.75,87.43,87.63,21500.0,72.6095,72.8753,72.6095,72.7756,21500.0
2005-08-15 12:10:00,87.64,88.07,87.64,87.93,39000.0,72.7839,73.141,72.7839,73.0248,39000.0
2005-08-15 12:20:00,87.92,88.0,87.69,87.81,40100.0,73.0165,73.0829,72.8254,72.9251,40100.0
2005-08-15 12:30:00,87.79,87.88,87.72,87.83,30000.0,72.9085,72.9832,72.8504,72.9417,30000.0
2005-08-15 12:40:00,87.87,87.89,87.67,87.68,28800.0,72.9749,72.9915,72.8088,72.8171,28800.0
2005-08-15 12:50:00,87.69,88.0,87.69,87.97,31800.0,72.8254,73.0829,72.8254,73.058,31800.0
2005-08-15 13:00:00,87.97,88.05,87.7,87.99,51300.0,73.058,73.1244,72.8338,73.0746,51300.0
2005-08-15 13:10:00,87.99,88.09,87.97,88.07,21600.0,73.0746,73.1576,73.058,73.141,21600.0
2005-08-15 13:20:00,88.05,88.31,87.97,88.15,35900.0,73.1244,73.3403,73.058,73.2075,35900.0
2005-08-15 13:30:00,88.13,88.37,88.11,88.18,36000.0,73.1909,73.3902,73.1743,73.2324,36000.0
2005-08-15 13:40:00,88.18,88.31,88.08,88.29,27000.0,73.2324,73.3403,73.1493,73.3237,27000.0
2005-08-15 13:50:00,88.28,88.28,88.01,88.05,24700.0,73.3154,73.3154,73.0912,73.1244,24700.0
2005-08-15 14:00:00,88.05,88.11,87.95,87.95,36200.0,73.1244,73.1743,73.0414,73.0414,36200.0
2005-08-15 14:10:00,87.95,87.98,87.74,87.75,45000.0,73.0414,73.0663,72.867,72.8753,45000.0
2005-08-15 14:20:00,87.75,88.04,87.75,87.98,23800.0,72.8753,73.1161,72.8753,73.0663,23800.0
2005-08-15 14:30:00,88.0,88.04,87.88,88.02,22200.0,73.0829,73.1161,72.9832,73.0995,22200.0
2005-08-15 14:40:00,87.99,88.0,87.87,87.9,12500.0,73.0746,73.0829,72.9749,72.9998,12500.0
2005-08-15 14:50:00,87.92,88.08,87.92,88.0,35200.0,73.0165,73.1493,73.0165,73.0829,35200.0
2005-08-15 15:00:00,88.01,88.04,87.8,87.8,30000.0,73.0912,73.1161,72.9168,72.9168,30000.0
2005-08-15 15:10:00,87.79,87.96,87.75,87.92,26100.0,72.9085,73.0497,72.8753,73.0165,26100.0
2005-08-15 15:20:00,87.93,88.0,87.92,87.98,14400.0,73.0248,73.0829,73.0165,73.0663,14400.0
2005-08-15 15:30:00,88.0,88.02,87.86,87.9,38100.0,73.0829,73.0995,72.9666,72.9998,38100.0
2005-08-15 15:40:00,87.9,88.0,87.9,87.95,26100.0,72.9998,73.0829,72.9998,73.0414,26100.0
2005-08-15 15:50:00,87.95,88.01,87.95,87.96,27700.0,73.0414,73.0912,73.0414,73.0497,27700.0
2005-08-16 09:30:00,88.09,88.4,87.96,88.03,75100.0,73.1576,73.4151,73.0497,73.1078,75100.0
2005-08-16 09:40:00,88.04,88.13,87.93,88.01,56400.0,73.1161,73.1909,73.0248,73.0912,56400.0
2005-08-16 09:50:00,88.07,88.23,87.98,88.13,76700.0,73.141,73.2739,73.0663,73.1909,76700.0
2005-08-16 10:00:00,88.14,88.7,88.12,88.7,50500.0,73.1992,73.6642,73.1826,73.6642,50500.0
2005-08-16 10:10:00,88.7,88.96,88.6,88.77,56500.0,73.6642,73.8802,73.5812,73.7224,56500.0
2005-08-16 10:20:00,88.75,88.77,88.48,88.58,53400.0,73.7058,73.7224,73.4815,73.5646,53400.0
2005-08-16 10:30:00,88.57,88.75,88.47,88.74,22100.0,73.5563,73.7058,73.4732,73.6975,22100.0
2005-08-16 10:40:00,88.69,88.75,88.38,88.45,31100.0,73.6559,73.7058,73.3985,73.4566,31100.0
2005-08-16 10:50:00,88.45,88.57,88.16,88.21,32200.0,73.4566,73.5563,73.2158,73.2573,32200.0
2005-08-16 11:00:00,88.21,88.21,87.92,88.01,44900.0,73.2573,73.2573,73.0165,73.0912,44900.0
2005-08-16 11:10:00,87.98,88.17,87.9,88.1,19300.0,73.0663,73.2241,72.9998,73.1659,19300.0
2005-08-16 11:20:00,88.1,88.1,87.9,88.05,26700.0,73.1659,73.1659,72.9998,73.1244,26700.0
2005-08-16 11:30:00,88.02,88.05,87.95,88.01,21500.0,73.0995,73.1244,73.0414,73.0912,21500.0
2005-08-16 11:40:00,88.06,88.06,87.97,87.98,19200.0,73.1327,73.1327,73.058,73.0663,19200.0
2005-08-16 11:50:00,87.98,87.98,87.47,87.48,28800.0,73.0663,73.0663,72.6427,72.651,28800.0
2005-08-16 12:00:00,87.47,87.74,87.36,87.69,62700.0,72.6427,72.867,72.5514,72.8254,62700.0
2005-08-16 12:10:00,87.7,87.78,87.66,87.77,18200.0,72.8338,72.9002,72.8005,72.8919,18200.0
2005-08-16 12:20:00,87.76,87.76,87.38,87.5,23000.0,72.8836,72.8836,72.568,72.6677,23000.0
2005-08-16 12:30:00,87.51,87.55,87.5,87.5,13100.0,72.676,72.7092,72.6677,72.6677,13100.0
2005-08-16 12:40:00,87.49,87.49,87.44,87.44,11900.0,72.6593,72.6593,72.6178,72.6178,11900.0
2005-08-16 12:50:00,87.44,87.44,87.25,87.26,23400.0,72.6178,72.6178,72.46,72.4683,23400.0
2005-08-16 13:00:00,87.27,87.36,87.24,87.24,23300.0,72.4766,72.5514,72.4517,72.4517,23300.0
2005-08-16 13:10:00,87.24,87.24,87.16,87.17,32300.0,72.4517,72.4517,72.3853,72.3936,32300.0
2005-08-16 13:20:00,87.18,87.18,86.94,86.94,44700.0,72.4019,72.4019,72.2026,72.2026,44700.0
2005-08-16 13:30:00,86.91,86.99,86.83,86.9,43700.0,72.1777,72.2441,72.1112,72.1694,43700.0
2005-08-16 13:40:00,86.9,86.9,86.77,86.83,29100.0,72.1694,72.1694,72.0614,72.1112,29100.0
2005-08-16 13:50:00,86.84,86.84,86.49,86.51,46900.0,72.1195,72.1195,71.8289,71.8455,46900.0
2005-08-16 14:00:00,86.5,86.55,86.25,86.25,52400.0,71.8372,71.8787,71.6295,71.6295,52400.0
2005-08-16 14:10:00,86.25,86.38,85.8,85.86,93500.0,71.6295,71.7375,71.2558,71.3057,93500.0
2005-08-16 14:20:00,85.86,86.14,85.8,86.03,72900.0,71.3057,71.5382,71.2558,71.4468,72900.0
2005-08-16 14:30:00,86.04,86.18,85.98,86.18,73300.0,71.4551,71.5714,71.4053,71.5714,73300.0
2005-08-16 14:40:00,86.18,86.62,86.18,86.43,48900.0,71.5714,71.9368,71.5714,71.779,48900.0
2005-08-16 14:50:00,86.42,86.49,86.3,86.45,33500.0,71.7707,71.8289,71.6711,71.7956,33500.0
2005-08-16 15:00:00,86.49,86.71,86.49,86.67,34700.0,71.8289,72.0116,71.8289,71.9783,34700.0
2005-08-16 15:10:00,86.66,86.69,86.46,86.47,53000.0,71.97,71.995,71.8039,71.8123,53000.0
2005-08-16 15:20:00,86.46,86.46,86.26,86.33,46300.0,71.8039,71.8039,71.6378,71.696,46300.0
2005-08-16 15:30:00,86.33,86.34,86.29,86.31,32700.0,71.696,71.7043,71.6628,71.6794,32700.0
2005-08-16 15:40:00,86.32,86.58,86.32,86.47,51900.0,71.6877,71.9036,71.6877,71.8123,51900.0
2005-08-16 15:50:00,86.45,86.58,86.45,86.49,44900.0,71.7956,71.9036,71.7956,71.8289,44900.0
2005-08-17 09:30:00,86.4,86.4,85.8,85.83,67200.0,71.7541,71.7541,71.2558,71.2807,67200.0
2005-08-17 09:40:00,85.7,85.7,85.09,85.17,207200.0,71.1728,71.1728,70.6662,70.7326,207200.0
2005-08-17 09:50:00,85.17,85.27,84.6,85.07,157600.0,70.7326,70.8157,70.2592,70.6496,157600.0
2005-08-17 10:00:00,85.07,85.19,84.65,84.84,84700.0,70.6496,70.7492,70.3008,70.4586,84700.0
2005-08-17 10:10:00,84.86,85.23,84.73,85.04,130000.0,70.4752,70.7824,70.3672,70.6247,130000.0
2005-08-17 10:20:00,85.05,85.1,84.87,85.1,64000.0,70.633,70.6745,70.4835,70.6745,64000.0
2005-08-17 10:30:00,85.11,85.12,85.0,85.03,58900.0,70.6828,70.6911,70.5914,70.6163,58900.0
2005-08-17 10:40:00,85.04,85.56,85.03,85.48,86900.0,70.6247,71.0565,70.6163,70.9901,86900.0
2005-08-17 10:50:00,85.49,85.49,85.01,85.07,80900.0,70.9984,70.9984,70.5997,70.6496,80900.0
2005-08-17 11:00:00,85.08,85.3,85.06,85.22,59500.0,70.6579,70.8406,70.6413,70.7741,59500.0
2005-08-17 11:10:00,85.22,85.35,85.14,85.27,66600.0,70.7741,70.8821,70.7077,70.8157,66600.0
2005-08-17 11:20:00,85.29,85.29,85.13,85.2,39800.0,70.8323,70.8323,70.6994,70.7575,39800.0
2005-08-17 11:30:00,85.22,85.51,85.21,85.49,73000.0,70.7741,71.015,70.7658,70.9984,73000.0
2005-08-17 11:40:00,85.49,85.49,85.26,85.28,42200.0,70.9984,70.9984,70.8074,70.824,42200.0
2005-08-17 11:50:00,85.28,85.4,85.27,85.39,28400.0,70.824,70.9236,70.8157,70.9153,28400.0
2005-08-17 12:00:00,85.39,85.44,85.26,85.26,32400.0,70.9153,70.9568,70.8074,70.8074,32400.0
2005-08-17 12:10:00,85.26,85.29,85.24,85.26,51900.0,70.8074,70.8323,70.7908,70.8074,51900.0
2005-08-17 12:20:00,85.27,85.47,85.25,85.46,106000.0,70.8157,70.9818,70.7991,70.9735,106000.0
2005-08-17 12:30:00,85.46,85.66,85.45,85.6,61800.0,70.9735,71.1396,70.9652,71.0897,61800.0
2005-08-17 12:40:00,85.6,85.81,85.6,85.61,29800.0,71.0897,71.2641,71.0897,71.098,29800.0
2005-08-17 12:50:00,85.62,85.62,85.32,85.36,79000.0,71.1063,71.1063,70.8572,70.8904,79000.0
2005-08-17 13:00:00,85.36,85.44,85.35,85.41,50500.0,70.8904,70.9568,70.8821,70.9319,50500.0
2005-08-17 13:10:00,85.4,85.53,85.35,85.53,60500.0,70.9236,71.0316,70.8821,71.0316,60500.0
2005-08-17 13:20:00,85.54,85.59,85.39,85.59,124100.0,71.0399,71.0814,70.9153,71.0814,124100.0
2005-08-17 13:30:00,85.59,85.59,85.36,85.47,43000.0,71.0814,71.0814,70.8904,70.9818,43000.0
2005-08-17 13:40:00,85.47,85.48,85.28,85.36,18600.0,70.9818,70.9901,70.824,70.8904,18600.0
2005-08-17 13:50:00,85.36,85.5,85.33,85.5,23400.0,70.8904,71.0067,70.8655,71.0067,23400.0
2005-08-17 14:00:00,85.5,85.56,85.34,85.39,57000.0,71.0067,71.0565,70.8738,70.9153,57000.0
2005-08-17 14:10:00,85.37,85.42,85.32,85.32,29000.0,70.8987,70.9402,70.8572,70.8572,29000.0
2005-08-17 14:20:00,85.32,85.35,85.25,85.25,39400.0,70.8572,70.8821,70.7991,70.7991,39400.0
2005-08-17 14:30:00,85.28,85.3,85.26,85.29,34400.0,70.824,70.8406,70.8074,70.8323,34400.0
2005-08-17 14:40:00,85.29,85.31,85.19,85.29,55000.0,70.8323,70.8489,70.7492,70.8323,55000.0
2005-08-17 14:50:00,85.29,85.3,85.17,85.23,70200.0,70.8323,70.8406,70.7326,70.7824,70200.0
2005-08-17 15:00:00,85.22,85.38,85.22,85.25,26200.0,70.7741,70.907,70.7741,70.7991,26200.0
2005-08-17 15:10:00,85.25,85.29,85.18,85.18,99900.0,70.7991,70.8323,70.7409,70.7409,99900.0
2005-08-17 15:20:00,85.17,85.3,85.17,85.22,29800.0,70.7326,70.8406,70.7326,70.7741,29800.0
2005-08-17 15:30:00,85.22,85.27,85.21,85.23,14500.0,70.7741,70.8157,70.7658,70.7824,14500.0
2005-08-17 15:40:00,85.24,85.24,85.08,85.1,53800.0,70.7908,70.7908,70.6579,70.6745,53800.0
2005-08-17 15:50:00,85.1,85.23,85.1,85.22,106300.0,70.6745,70.7824,70.6745,70.7741,106300.0
2005-08-18 09:30:00,85.15,85.28,84.88,84.96,85100.0,70.716,70.824,70.4918,70.5582,85100.0
2005-08-18 09:40:00,84.95,85.15,84.5,84.7,89800.0,70.5499,70.716,70.1762,70.3423,89800.0
2005-08-18 09:50:00,84.7,84.71,84.09,84.25,67100.0,70.3423,70.3506,69.8357,69.9686,67100.0
2005-08-18 10:00:00,84.2,84.41,84.0,84.26,103200.0,69.927,70.1014,69.7609,69.9769,103200.0
2005-08-18 10:10:00,84.25,84.5,84.2,84.37,88800.0,69.9686,70.1762,69.927,70.0682,88800.0
2005-08-18 10:20:00,84.37,84.6,84.25,84.5,222800.0,70.0682,70.2592,69.9686,70.1762,222800.0
2005-08-18 10:30:00,84.5,84.95,84.49,84.73,130500.0,70.1762,70.5499,70.1679,70.3672,130500.0
2005-08-18 10:40:00,84.76,84.85,84.25,84.25,86200.0,70.3921,70.4669,69.9686,69.9686,86200.0
2005-08-18 10:50:00,84.2,84.43,83.96,84.43,88500.0,69.927,70.1181,69.7277,70.1181,88500.0
2005-08-18 11:00:00,84.37,84.47,84.1,84.29,24200.0,70.0682,70.1513,69.844,70.0018,24200.0
2005-08-18 11:10:00,84.31,84.42,84.13,84.39,28300.0,70.0184,70.1098,69.8689,70.0848,28300.0
2005-08-18 11:20:00,84.37,84.37,84.26,84.28,12600.0,70.0682,70.0682,69.9769,69.9935,12600.0
2005-08-18 11:30:00,84.28,84.29,84.05,84.07,19800.0,69.9935,70.0018,69.8025,69.8191,19800.0
2005-08-18 11:40:00,84.05,84.08,84.0,84.05,56900.0,69.8025,69.8274,69.7609,69.8025,56900.0
2005-08-18 11:50:00,84.04,84.17,84.02,84.17,34000.0,69.7942,69.9021,69.7776,69.9021,34000.0
2005-08-18 12:00:00,84.14,84.35,84.14,84.25,53500.0,69.8772,70.0516,69.8772,69.9686,53500.0
2005-08-18 12:10:00,84.25,84.26,84.16,84.23,19500.0,69.9686,69.9769,69.8938,69.952,19500.0
2005-08-18 12:20:00,84.23,84.33,84.18,84.33,16000.0,69.952,70.035,69.9104,70.035,16000.0
2005-08-18 12:30:00,84.28,84.37,84.26,84.28,22000.0,69.9935,70.0682,69.9769,69.9935,22000.0
2005-08-18 12:40:00,84.28,84.29,84.21,84.25,14300.0,69.9935,70.0018,69.9353,69.9686,14300.0
2005-08-18 12:50:00,84.25,84.37,84.23,84.35,10500.0,69.9686,70.0682,69.952,70.0516,10500.0
2005-08-18 13:00:00,84.34,84.46,84.33,84.46,34400.0,70.0433,70.143,70.035,70.143,34400.0
2005-08-18 13:10:00,84.48,84.62,84.38,84.62,52500.0,70.1596,70.2758,70.0765,70.2758,52500.0
2005-08-18 13:20:00,84.61,85.0,84.6,85.0,59200.0,70.2675,70.5914,70.2592,70.5914,59200.0
2005-08-18 13:30:00,85.01,85.23,84.84,84.86,49200.0,70.5997,70.7824,70.4586,70.4752,49200.0
2005-08-18 13:40:00,84.83,84.91,84.76,84.81,33900.0,70.4503,70.5167,70.3921,70.4336,33900.0
2005-08-18 13:50:00,84.78,85.04,84.64,85.04,44300.0,70.4087,70.6247,70.2925,70.6247,44300.0
2005-08-18 14:00:00,85.02,85.02,84.84,84.86,27500.0,70.608,70.608,70.4586,70.4752,27500.0
2005-08-18 14:10:00,84.85,84.85,84.59,84.59,37500.0,70.4669,70.4669,70.2509,70.2509,37500.0
2005-08-18 14:20:00,84.58,84.58,84.45,84.45,27300.0,70.2426,70.2426,70.1347,70.1347,27300.0
2005-08-18 14:30:00,84.43,84.68,84.36,84.68,32000.0,70.1181,70.3257,70.0599,70.3257,32000.0
2005-08-18 14:40:00,84.68,84.77,84.53,84.6,31200.0,70.3257,70.4004,70.2011,70.2592,31200.0
2005-08-18 14:50:00,84.6,84.61,84.51,84.61,38500.0,70.2592,70.2675,70.1845,70.2675,38500.0
2005-08-18 15:00:00,84.59,84.59,84.44,84.51,24700.0,70.2509,70.2509,70.1264,70.1845,24700.0
2005-08-18 15:10:00,84.5,84.57,84.39,84.45,27400.0,70.1762,70.2343,70.0848,70.1347,27400.0
2005-08-18 15:20:00,84.42,84.6,84.35,84.6,30200.0,70.1098,70.2592,70.0516,70.2592,30200.0
2005-08-18 15:30:00,84.58,84.76,84.5,84.75,30100.0,70.2426,70.3921,70.1762,70.3838,30100.0
2005-08-18 15:40:00,84.76,84.98,84.66,84.81,71100.0,70.3921,70.5748,70.3091,70.4336,71100.0
2005-08-18 15:50:00,84.82,84.82,84.52,84.57,35900.0,70.4419,70.4419,70.1928,70.2343,35900.0
2005-08-19 09:30:00,84.88,84.88,84.0,84.4,80500.0,70.4918,70.4918,69.7609,70.0931,80500.0
2005-08-19 09:40:00,84.36,84.67,84.0,84.36,65100.0,70.0599,70.3174,69.7609,70.0599,65100.0
2005-08-19 09:50:00,84.4,84.49,84.01,84.01,22800.0,70.0931,70.1679,69.7693,69.7693,22800.0
2005-08-19 10:00:00,84.0,84.4,84.0,84.35,32300.0,69.7609,70.0931,69.7609,70.0516,32300.0
2005-08-19 10:10:00,84.38,84.4,84.24,84.34,21200.0,70.0765,70.0931,69.9603,70.0433,21200.0
2005-08-19 10:20:00,84.34,84.63,84.33,84.5,34300.0,70.0433,70.2842,70.035,70.1762,34300.0
2005-08-19 10:30:00,84.6,84.67,84.44,84.44,27800.0,70.2592,70.3174,70.1264,70.1264,27800.0
2005-08-19 10:40:00,84.45,84.46,84.36,84.39,19000.0,70.1347,70.143,70.0599,70.0848,19000.0
2005-08-19 10:50:00,84.36,84.36,84.25,84.3,35300.0,70.0599,70.0599,69.9686,70.0101,35300.0
2005-08-19 11:00:00,84.3,84.33,84.24,84.28,21800.0,70.0101,70.035,69.9603,69.9935,21800.0
2005-08-19 11:10:00,84.28,84.36,84.27,84.3,19000.0,69.9935,70.0599,69.9852,70.0101,19000.0
2005-08-19 11:20:00,84.29,84.4,84.18,84.24,22400.0,70.0018,70.0931,69.9104,69.9603,22400.0
2005-08-19 11:30:00,84.23,84.23,84.05,84.14,36500.0,69.952,69.952,69.8025,69.8772,36500.0
2005-08-19 11:40:00,84.15,84.16,83.82,83.82,41000.0,69.8855,69.8938,69.6115,69.6115,41000.0
2005-08-19 11:50:00,83.82,83.97,83.82,83.86,22200.0,69.6115,69.736,69.6115,69.6447,22200.0
2005-08-19 12:00:00,83.87,83.94,83.81,83.82,19800.0,69.653,69.7111,69.6032,69.6115,19800.0
2005-08-19 12:10:00,83.82,83.88,83.76,83.84,23600.0,69.6115,69.6613,69.5616,69.6281,23600.0
2005-08-19 12:20:00,83.84,83.84,83.68,83.81,21800.0,69.6281,69.6281,69.4952,69.6032,21800.0
2005-08-19 12:30:00,83.82,83.82,83.67,83.77,18000.0,69.6115,69.6115,69.4869,69.5699,18000.0
2005-08-19 12:40:00,83.77,83.79,83.73,83.75,31900.0,69.5699,69.5865,69.5367,69.5533,31900.0
2005-08-19 12:50:00,83.74,83.9,83.72,83.81,22300.0,69.545,69.6779,69.5284,69.6032,22300.0
2005-08-19 13:00:00,83.81,83.87,83.8,83.81,7000.0,69.6032,69.653,69.5948,69.6032,7000.0
2005-08-19 13:10:00,83.84,83.84,83.73,83.77,10400.0,69.6281,69.6281,69.5367,69.5699,10400.0
2005-08-19 13:20:00,83.79,83.82,83.74,83.78,16500.0,69.5865,69.6115,69.545,69.5782,16500.0
2005-08-19 13:30:00,83.78,83.79,83.75,83.79,12600.0,69.5782,69.5865,69.5533,69.5865,12600.0
2005-08-19 13:40:00,83.78,83.88,83.73,83.81,16500.0,69.5782,69.6613,69.5367,69.6032,16500.0
2005-08-19 13:50:00,83.81,83.87,83.78,83.79,15600.0,69.6032,69.653,69.5782,69.5865,15600.0
2005-08-19 14:00:00,83.8,83.95,83.79,83.87,24700.0,69.5948,69.7194,69.5865,69.653,24700.0
2005-08-19 14:10:00,83.9,84.07,83.81,83.88,42000.0,69.6779,69.8191,69.6032,69.6613,42000.0
2005-08-19 14:20:00,83.88,84.02,83.88,84.01,19800.0,69.6613,69.7776,69.6613,69.7693,19800.0
2005-08-19 14:30:00,83.98,84.02,83.91,84.0,28300.0,69.7443,69.7776,69.6862,69.7609,28300.0
2005-08-19 14:40:00,84.01,84.15,83.99,84.01,45300.0,69.7693,69.8855,69.7526,69.7693,45300.0
2005-08-19 14:50:00,84.02,84.1,83.99,83.99,30800.0,69.7776,69.844,69.7526,69.7526,30800.0
2005-08-19 15:00:00,84.0,84.14,83.99,84.09,36400.0,69.7609,69.8772,69.7526,69.8357,36400.0
2005-08-19 15:10:00,84.09,84.23,84.08,84.22,41600.0,69.8357,69.952,69.8274,69.9437,41600.0
2005-08-19 15:20:00,84.21,84.42,84.21,84.38,43100.0,69.9353,70.1098,69.9353,70.0765,43100.0
2005-08-19 15:30:00,84.38,84.46,84.29,84.37,67700.0,70.0765,70.143,70.0018,70.0682,67700.0
2005-08-19 15:40:00,84.37,84.57,84.37,84.51,53600.0,70.0682,70.2343,70.0682,70.1845,53600.0
2005-08-19 15:50:00,84.51,84.57,84.43,84.43,132200.0,70.1845,70.2343,70.1181,70.1181,132200.0
2005-08-22 09:30:00,84.6,84.8,84.45,84.6,78600.0,70.2592,70.4253,70.1347,70.2592,78600.0
2005-08-22 09:40:00,84.55,85.05,84.55,84.79,72400.0,70.2177,70.633,70.2177,70.417,72400.0
2005-08-22 09:50:00,84.73,84.78,84.54,84.56,50900.0,70.3672,70.4087,70.2094,70.226,50900.0
2005-08-22 10:00:00,84.57,84.89,84.54,84.58,45500.0,70.2343,70.5001,70.2094,70.2426,45500.0
2005-08-22 10:10:00,84.57,84.61,84.34,84.42,51500.0,70.2343,70.2675,70.0433,70.1098,51500.0
2005-08-22 10:20:00,84.41,84.67,84.37,84.58,31500.0,70.1014,70.3174,70.0682,70.2426,31500.0
2005-08-22 10:30:00,84.54,84.74,84.41,84.5,22200.0,70.2094,70.3755,70.1014,70.1762,22200.0
2005-08-22 10:40:00,84.51,84.51,83.85,83.92,83200.0,70.1845,70.1845,69.6364,69.6945,83200.0
2005-08-22 10:50:00,83.92,84.25,83.89,84.2,63800.0,69.6945,69.9686,69.6696,69.927,63800.0
2005-08-22 11:00:00,84.2,84.28,84.11,84.18,22200.0,69.927,69.9935,69.8523,69.9104,22200.0
2005-08-22 11:10:00,84.16,84.22,84.11,84.11,15400.0,69.8938,69.9437,69.8523,69.8523,15400.0
2005-08-22 11:20:00,84.15,84.28,84.14,84.22,17600.0,69.8855,69.9935,69.8772,69.9437,17600.0
2005-08-22 11:30:00,84.19,84.47,84.11,84.46,33000.0,69.9187,70.1513,69.8523,70.143,33000.0
2005-08-22 11:40:00,84.47,85.14,84.47,85.08,61000.0,70.1513,70.7077,70.1513,70.6579,61000.0
2005-08-22 11:50:00,85.1,85.21,84.55,84.55,71700.0,70.6745,70.7658,70.2177,70.2177,71700.0
2005-08-22 12:00:00,84.55,84.7,84.36,84.62,48500.0,70.2177,70.3423,70.0599,70.2758,48500.0
2005-08-22 12:10:00,84.61,84.66,84.4,84.59,64000.0,70.2675,70.3091,70.0931,70.2509,64000.0
2005-08-22 12:20:00,84.56,84.64,84.5,84.6,14100.0,70.226,70.2925,70.1762,70.2592,14100.0
2005-08-22 12:30:00,84.61,84.66,84.48,84.66,19500.0,70.2675,70.3091,70.1596,70.3091,19500.0
2005-08-22 12:40:00,84.63,84.63,84.46,84.53,16800.0,70.2842,70.2842,70.143,70.2011,16800.0
2005-08-22 12:50:00,84.54,84.54,84.35,84.39,24600.0,70.2094,70.2094,70.0516,70.0848,24600.0
2005-08-22 13:00:00,84.38,84.43,84.33,84.35,19500.0,70.0765,70.1181,70.035,70.0516,19500.0
2005-08-22 13:10:00,84.36,84.38,84.07,84.17,37800.0,70.0599,70.0765,69.8191,69.9021,37800.0
2005-08-22 13:20:00,84.2,84.39,84.2,84.39,18500.0,69.927,70.0848,69.927,70.0848,18500.0
2005-08-22 13:30:00,84.41,84.44,84.32,84.33,8800.0,70.1014,70.1264,70.0267,70.035,8800.0
2005-08-22 13:40:00,84.36,84.57,84.36,84.44,15700.0,70.0599,70.2343,70.0599,70.1264,15700.0
2005-08-22 13:50:00,84.43,84.63,84.43,84.55,41400.0,70.1181,70.2842,70.1181,70.2177,41400.0
2005-08-22 14:00:00,84.53,84.53,84.27,84.37,30700.0,70.2011,70.2011,69.9852,70.0682,30700.0
2005-08-22 14:10:00,84.37,84.63,84.31,84.47,11900.0,70.0682,70.2842,70.0184,70.1513,11900.0
2005-08-22 14:20:00,84.43,84.45,84.15,84.22,20600.0,70.1181,70.1347,69.8855,69.9437,20600.0
2005-08-22 14:30:00,84.21,84.52,84.14,84.37,24700.0,69.9353,70.1928,69.8772,70.0682,24700.0
2005-08-22 14:40:00,84.42,84.65,84.42,84.5,17100.0,70.1098,70.3008,70.1098,70.1762,17100.0
2005-08-22 14:50:00,84.52,84.58,84.08,84.13,19000.0,70.1928,70.2426,69.8274,69.8689,19000.0
2005-08-22 15:00:00,84.1,84.14,83.94,84.14,26600.0,69.844,69.8772,69.7111,69.8772,26600.0
2005-08-22 15:10:00,84.13,84.15,83.97,83.99,29300.0,69.8689,69.8855,69.736,69.7526,29300.0
2005-08-22 15:20:00,83.99,84.16,83.98,84.06,42400.0,69.7526,69.8938,69.7443,69.8108,42400.0
2005-08-22 15:30:00,84.03,84.19,84.01,84.09,27700.0,69.7859,69.9187,69.7693,69.8357,27700.0
2005-08-22 15:40:00,84.09,84.2,84.06,84.1,26400.0,69.8357,69.927,69.8108,69.844,26400.0
2005-08-22 15:50:00,84.1,84.2,84.1,84.18,44900.0,69.844,69.927,69.844,69.9104,44900.0
2005-08-23 09:30:00,84.17,84.54,84.1,84.18,56400.0,69.9021,70.2094,69.844,69.9104,56400.0
2005-08-23 09:40:00,84.18,84.37,84.0,84.26,56600.0,69.9104,70.0682,69.7609,69.9769,56600.0
2005-08-23 09:50:00,84.29,84.67,84.12,84.57,49600.0,70.0018,70.3174,69.8606,70.2343,49600.0
2005-08-23 10:00:00,84.47,84.95,83.67,84.5,144500.0,70.1513,70.5499,69.4869,70.1762,144500.0
2005-08-23 10:10:00,84.5,84.5,84.0,84.06,55500.0,70.1762,70.1762,69.7609,69.8108,55500.0
2005-08-23 10:20:00,84.06,84.2,83.91,84.02,48700.0,69.8108,69.927,69.6862,69.7776,48700.0
2005-08-23 10:30:00,83.99,84.08,83.72,83.72,32500.0,69.7526,69.8274,69.5284,69.5284,32500.0
2005-08-23 10:40:00,83.72,83.78,83.3,83.4,68100.0,69.5284,69.5782,69.1796,69.2627,68100.0
2005-08-23 10:50:00,83.4,83.48,83.16,83.24,38500.0,69.2627,69.3291,69.0633,69.1298,38500.0
2005-08-23 11:00:00,83.24,83.26,82.67,82.76,61900.0,69.1298,69.1464,68.6564,68.7311,61900.0
2005-08-23 11:10:00,82.76,82.87,82.5,82.5,45300.0,68.7311,68.8225,68.5152,68.5152,45300.0
2005-08-23 11:20:00,82.4,82.53,82.15,82.17,60500.0,68.4322,68.5401,68.2245,68.2412,60500.0
2005-08-23 11:30:00,82.18,82.48,82.14,82.47,63900.0,68.2495,68.4986,68.2162,68.4903,63900.0
2005-08-23 11:40:00,82.45,82.69,82.41,82.48,35900.0,68.4737,68.673,68.4405,68.4986,35900.0
2005-08-23 11:50:00,82.48,82.83,82.48,82.82,27700.0,68.4986,68.7893,68.4986,68.781,27700.0
2005-08-23 12:00:00,82.88,82.88,82.42,82.47,30700.0,68.8308,68.8308,68.4488,68.4903,30700.0
2005-08-23 12:10:00,82.47,82.48,82.23,82.33,56800.0,68.4903,68.4986,68.291,68.374,56800.0
2005-08-23 12:20:00,82.3,82.59,82.2,82.5,36800.0,68.3491,68.59,68.2661,68.5152,36800.0
2005-08-23 12:30:00,82.51,82.77,82.51,82.71,22400.0,68.5235,68.7394,68.5235,68.6896,22400.0
2005-08-23 12:40:00,82.71,82.95,82.71,82.94,32600.0,68.6896,68.8889,68.6896,68.8806,32600.0
2005-08-23 12:50:00,82.94,83.01,82.81,82.81,38400.0,68.8806,68.9388,68.7727,68.7727,38400.0
2005-08-23 13:00:00,82.76,82.93,82.76,82.93,18900.0,68.7311,68.8723,68.7311,68.8723,18900.0
2005-08-23 13:10:00,82.95,83.02,82.93,82.93,58000.0,68.8889,68.9471,68.8723,68.8723,58000.0
2005-08-23 13:20:00,82.94,82.99,82.9,82.96,16500.0,68.8806,68.9222,68.8474,68.8972,16500.0
2005-08-23 13:30:00,82.96,82.98,82.9,82.95,22700.0,68.8972,68.9138,68.8474,68.8889,22700.0
2005-08-23 13:40:00,82.95,83.24,82.91,83.14,19700.0,68.8889,69.1298,68.8557,69.0467,19700.0
2005-08-23 13:50:00,83.14,83.19,82.97,82.97,23100.0,69.0467,69.0883,68.9055,68.9055,23100.0
2005-08-23 14:00:00,82.98,83.13,82.93,83.11,27300.0,68.9138,69.0384,68.8723,69.0218,27300.0
2005-08-23 14:10:00,83.11,83.16,83.06,83.09,22000.0,69.0218,69.0633,68.9803,69.0052,22000.0
2005-08-23 14:20:00,83.08,83.48,83.08,83.48,41800.0,68.9969,69.3291,68.9969,69.3291,41800.0
2005-08-23 14:30:00,83.46,83.86,83.35,83.77,39800.0,69.3125,69.6447,69.2211,69.5699,39800.0
2005-08-23 14:40:00,83.76,83.96,83.74,83.84,58300.0,69.5616,69.7277,69.545,69.6281,58300.0
2005-08-23 14:50:00,83.84,83.84,83.63,83.75,46900.0,69.6281,69.6281,69.4537,69.5533,46900.0
2005-08-23 15:00:00,83.74,83.76,83.42,83.5,27900.0,69.545,69.5616,69.2793,69.3457,27900.0
2005-08-23 15:10:00,83.5,83.59,83.38,83.42,27900.0,69.3457,69.4204,69.246,69.2793,27900.0
2005-08-23 15:20:00,83.4,83.77,83.39,83.75,43500.0,69.2627,69.5699,69.2543,69.5533,43500.0
2005-08-23 15:30:00,83.74,83.8,83.66,83.66,55000.0,69.545,69.5948,69.4786,69.4786,55000.0
2005-08-23 15:40:00,83.63,83.63,83.32,83.47,78500.0,69.4537,69.4537,69.1962,69.3208,78500.0
2005-08-23 15:50:00,83.47,83.6,83.45,83.52,52200.0,69.3208,69.4288,69.3042,69.3623,52200.0
2005-08-24 09:30:00,83.48,83.49,83.01,83.11,27500.0,69.3291,69.3374,68.9388,69.0218,27500.0
2005-08-24 09:40:00,83.11,83.11,82.59,82.67,75400.0,69.0218,69.0218,68.59,68.6564,75400.0
2005-08-24 09:50:00,82.67,83.13,82.66,82.89,64000.0,68.6564,69.0384,68.6481,68.8391,64000.0
2005-08-24 10:00:00,82.87,85.48,82.87,85.34,240300.0,68.8225,70.9901,68.8225,70.8738,240300.0
2005-08-24 10:10:00,85.45,86.36,85.3,86.09,323600.0,70.9652,71.7209,70.8406,71.4967,323600.0
2005-08-24 10:20:00,86.07,86.07,85.6,85.82,135600.0,71.4801,71.4801,71.0897,71.2724,135600.0
2005-08-24 10:30:00,85.85,86.5,85.74,86.35,156200.0,71.2973,71.8372,71.206,71.7126,156200.0
2005-08-24 10:40:00,86.34,86.43,85.98,86.11,73000.0,71.7043,71.779,71.4053,71.5133,73000.0
2005-08-24 10:50:00,86.11,86.41,85.95,86.34,76000.0,71.5133,71.7624,71.3804,71.7043,76000.0
2005-08-24 11:00:00,86.35,86.88,86.3,86.88,67300.0,71.7126,72.1528,71.6711,72.1528,67300.0
2005-08-24 11:10:00,86.89,87.0,86.72,86.89,92900.0,72.1611,72.2524,72.0199,72.1611,92900.0
2005-08-24 11:20:00,86.89,87.05,86.69,86.69,68500.0,72.1611,72.2939,71.995,71.995,68500.0
2005-08-24 11:30:00,86.76,86.95,86.71,86.82,52900.0,72.0531,72.2109,72.0116,72.1029,52900.0
2005-08-24 11:40:00,86.81,87.07,86.75,87.0,48700.0,72.0946,72.3105,72.0448,72.2524,48700.0
2005-08-24 11:50:00,87.01,87.03,86.6,86.61,38900.0,72.2607,72.2773,71.9202,71.9285,38900.0
2005-08-24 12:00:00,86.61,86.64,86.2,86.39,58600.0,71.9285,71.9534,71.588,71.7458,58600.0
2005-08-24 12:10:00,86.39,86.66,86.36,86.49,56100.0,71.7458,71.97,71.7209,71.8289,56100.0
2005-08-24 12:20:00,86.48,86.68,86.35,86.6,34000.0,71.8206,71.9867,71.7126,71.9202,34000.0
2005-08-24 12:30:00,86.6,86.67,86.29,86.33,21200.0,71.9202,71.9783,71.6628,71.696,21200.0
2005-08-24 12:40:00,86.27,86.5,86.27,86.44,17300.0,71.6462,71.8372,71.6462,71.7873,17300.0
2005-08-24 12:50:00,86.43,86.58,86.2,86.27,24500.0,71.779,71.9036,71.588,71.6462,24500.0
2005-08-24 13:00:00,86.27,86.49,86.13,86.46,41500.0,71.6462,71.8289,71.5299,71.8039,41500.0
2005-08-24 13:10:00,86.47,86.47,86.22,86.43,23500.0,71.8123,71.8123,71.6046,71.779,23500.0
2005-08-24 13:20:00,86.43,86.43,86.29,86.32,28200.0,71.779,71.779,71.6628,71.6877,28200.0
2005-08-24 13:30:00,86.32,86.34,86.24,86.24,22900.0,71.6877,71.7043,71.6212,71.6212,22900.0
2005-08-24 13:40:00,86.21,86.24,85.91,86.05,30600.0,71.5963,71.6212,71.3472,71.4634,30600.0
2005-08-24 13:50:00,86.05,86.13,85.85,86.06,45100.0,71.4634,71.5299,71.2973,71.4718,45100.0
2005-08-24 14:00:00,86.07,86.12,86.01,86.12,24000.0,71.4801,71.5216,71.4302,71.5216,24000.0
2005-08-24 14:10:00,86.12,86.86,86.1,86.25,55400.0,71.5216,72.1361,71.505,71.6295,55400.0
2005-08-24 14:20:00,86.26,86.35,86.01,86.05,26400.0,71.6378,71.7126,71.4302,71.4634,26400.0
2005-08-24 14:30:00,86.05,86.11,85.8,85.9,32600.0,71.4634,71.5133,71.2558,71.3389,32600.0
2005-08-24 14:40:00,85.88,86.12,85.68,85.69,27300.0,71.3223,71.5216,71.1562,71.1645,27300.0
2005-08-24 14:50:00,85.68,85.72,85.5,85.61,57900.0,71.1562,71.1894,71.0067,71.098,57900.0
2005-08-24 15:00:00,85.61,85.61,85.12,85.21,84100.0,71.098,71.098,70.6911,70.7658,84100.0
2005-08-24 15:10:00,85.3,85.3,84.55,84.83,94800.0,70.8406,70.8406,70.2177,70.4503,94800.0
2005-08-24 15:20:00,84.91,85.2,84.7,84.81,77100.0,70.5167,70.7575,70.3423,70.4336,77100.0
2005-08-24 15:30:00,84.75,85.15,84.71,84.95,84300.0,70.3838,70.716,70.3506,70.5499,84300.0
2005-08-24 15:40:00,84.96,85.04,84.63,84.68,53800.0,70.5582,70.6247,70.2842,70.3257,53800.0
2005-08-24 15:50:00,84.69,85.02,84.63,84.93,101100.0,70.334,70.608,70.2842,70.5333,101100.0
2005-08-25 09:30:00,85.6,86.35,85.44,85.93,102700.0,71.0897,71.7126,70.9568,71.3638,102700.0
2005-08-25 09:40:00,85.94,86.1,85.17,85.79,71300.0,71.3721,71.505,70.7326,71.2475,71300.0
2005-08-25 09:50:00,85.79,85.79,84.58,84.58,126500.0,71.2475,71.2475,70.2426,70.2426,126500.0
2005-08-25 10:00:00,84.59,84.59,84.12,84.36,191700.0,70.2509,70.2509,69.8606,70.0599,191700.0
2005-08-25 10:10:00,84.42,84.57,83.91,83.92,106200.0,70.1098,70.2343,69.6862,69.6945,106200.0
2005-08-25 10:20:00,83.91,83.91,83.64,83.81,134500.0,69.6862,69.6862,69.462,69.6032,134500.0
2005-08-25 10:30:00,83.81,84.33,83.8,83.92,56200.0,69.6032,70.035,69.5948,69.6945,56200.0
2005-08-25 10:40:00,83.94,84.25,83.88,84.16,48700.0,69.7111,69.9686,69.6613,69.8938,48700.0
2005-08-25 10:50:00,84.16,84.55,84.12,84.3,39700.0,69.8938,70.2177,69.8606,70.0101,39700.0
2005-08-25 11:00:00,84.3,84.56,84.3,84.38,35500.0,70.0101,70.226,70.0101,70.0765,35500.0
2005-08-25 11:10:00,84.33,84.59,84.33,84.56,13900.0,70.035,70.2509,70.035,70.226,13900.0
2005-08-25 11:20:00,84.56,84.6,84.14,84.16,25800.0,70.226,70.2592,69.8772,69.8938,25800.0
2005-08-25 11:30:00,84.15,84.15,83.5,83.51,43400.0,69.8855,69.8855,69.3457,69.354,43400.0
2005-08-25 11:40:00,83.5,83.9,83.48,83.71,52900.0,69.3457,69.6779,69.3291,69.5201,52900.0
2005-08-25 11:50:00,83.72,83.77,83.53,83.64,35400.0,69.5284,69.5699,69.3706,69.462,35400.0
2005-08-25 12:00:00,83.65,83.81,83.6,83.77,40400.0,69.4703,69.6032,69.4288,69.5699,40400.0
2005-08-25 12:10:00,83.8,83.85,83.75,83.78,21600.0,69.5948,69.6364,69.5533,69.5782,21600.0
2005-08-25 12:20:00,83.76,83.86,83.75,83.84,27300.0,69.5616,69.6447,69.5533,69.6281,27300.0
2005-08-25 12:30:00,83.84,83.84,83.76,83.77,19200.0,69.6281,69.6281,69.5616,69.5699,19200.0
2005-08-25 12:40:00,83.79,83.89,83.79,83.89,18000.0,69.5865,69.6696,69.5865,69.6696,18000.0
2005-08-25 12:50:00,83.89,84.02,83.87,83.91,16700.0,69.6696,69.7776,69.653,69.6862,16700.0
2005-08-25 13:00:00,83.94,84.12,83.94,84.1,28800.0,69.7111,69.8606,69.7111,69.844,28800.0
2005-08-25 13:10:00,84.1,84.1,83.87,83.87,18600.0,69.844,69.844,69.653,69.653,18600.0
2005-08-25 13:20:00,83.87,83.88,83.54,83.55,48700.0,69.653,69.6613,69.3789,69.3872,48700.0
2005-08-25 13:30:00,83.57,83.67,83.56,83.59,37400.0,69.4038,69.4869,69.3955,69.4204,37400.0
2005-08-25 13:40:00,83.59,83.88,83.59,83.81,24500.0,69.4204,69.6613,69.4204,69.6032,24500.0
2005-08-25 13:50:00,83.81,83.91,83.81,83.85,21000.0,69.6032,69.6862,69.6032,69.6364,21000.0
2005-08-25 14:00:00,83.83,83.87,83.67,83.74,14400.0,69.6198,69.653,69.4869,69.545,14400.0
2005-08-25 14:10:00,83.72,83.79,83.72,83.76,25900.0,69.5284,69.5865,69.5284,69.5616,25900.0
2005-08-25 14:20:00,83.77,84.06,83.75,84.06,17000.0,69.5699,69.8108,69.5533,69.8108,17000.0
2005-08-25 14:30:00,83.99,84.09,83.89,83.93,16500.0,69.7526,69.8357,69.6696,69.7028,16500.0
2005-08-25 14:40:00,83.92,84.1,83.92,84.08,39700.0,69.6945,69.844,69.6945,69.8274,39700.0
2005-08-25 14:50:00,84.04,84.04,83.84,83.98,18300.0,69.7942,69.7942,69.6281,69.7443,18300.0
2005-08-25 15:00:00,83.98,84.02,83.91,83.91,40200.0,69.7443,69.7776,69.6862,69.6862,40200.0
2005-08-25 15:10:00,83.91,83.91,83.8,83.83,52300.0,69.6862,69.6862,69.5948,69.6198,52300.0
2005-08-25 15:20:00,83.83,83.84,83.7,83.75,62300.0,69.6198,69.6281,69.5118,69.5533,62300.0
2005-08-25 15:30:00,83.75,83.84,83.64,83.69,79500.0,69.5533,69.6281,69.462,69.5035,79500.0
2005-08-25 15:40:00,83.7,83.8,83.65,83.78,135100.0,69.5118,69.5948,69.4703,69.5782,135100.0
2005-08-25 15:50:00,83.78,83.87,83.76,83.8,120800.0,69.5782,69.653,69.5616,69.5948,120800.0
2005-08-26 09:30:00,84.0,84.19,83.51,83.52,82000.0,69.7609,69.9187,69.354,69.3623,82000.0
2005-08-26 09:40:00,83.51,83.99,83.51,83.67,73400.0,69.354,69.7526,69.354,69.4869,73400.0
2005-08-26 09:50:00,83.66,84.74,83.53,84.24,84600.0,69.4786,70.3755,69.3706,69.9603,84600.0
2005-08-26 10:00:00,84.29,84.32,83.11,83.17,124200.0,70.0018,70.0267,69.0218,69.0716,124200.0
2005-08-26 10:10:00,83.08,83.2,82.76,82.79,172200.0,68.9969,69.0966,68.7311,68.7561,172200.0
2005-08-26 10:20:00,82.75,82.9,82.42,82.57,90900.0,68.7228,68.8474,68.4488,68.5733,90900.0
2005-08-26 10:30:00,82.52,82.87,82.52,82.76,80800.0,68.5318,68.8225,68.5318,68.7311,80800.0
2005-08-26 10:40:00,82.75,82.77,82.5,82.76,55200.0,68.7228,68.7394,68.5152,68.7311,55200.0
2005-08-26 10:50:00,82.75,82.93,82.65,82.93,80200.0,68.7228,68.8723,68.6398,68.8723,80200.0
2005-08-26 11:00:00,82.93,83.47,82.93,83.24,91300.0,68.8723,69.3208,68.8723,69.1298,91300.0
2005-08-26 11:10:00,83.23,83.4,83.03,83.06,63100.0,69.1215,69.2627,68.9554,68.9803,63100.0
2005-08-26 11:20:00,83.04,83.29,83.02,83.22,32300.0,68.9637,69.1713,68.9471,69.1132,32300.0
2005-08-26 11:30:00,83.15,83.22,83.05,83.08,26900.0,69.055,69.1132,68.972,68.9969,26900.0
2005-08-26 11:40:00,83.06,83.12,82.94,82.96,30600.0,68.9803,69.0301,68.8806,68.8972,30600.0
2005-08-26 11:50:00,82.97,83.17,82.88,83.09,62500.0,68.9055,69.0716,68.8308,69.0052,62500.0
2005-08-26 12:00:00,83.09,83.6,83.06,83.47,40200.0,69.0052,69.4288,68.9803,69.3208,40200.0
2005-08-26 12:10:00,83.47,83.47,83.23,83.27,47200.0,69.3208,69.3208,69.1215,69.1547,47200.0
2005-08-26 12:20:00,83.25,83.35,83.25,83.29,34300.0,69.1381,69.2211,69.1381,69.1713,34300.0
2005-08-26 12:30:00,83.28,83.34,83.11,83.21,44800.0,69.163,69.2128,69.0218,69.1049,44800.0
2005-08-26 12:40:00,83.19,83.25,83.05,83.12,20600.0,69.0883,69.1381,68.972,69.0301,20600.0
2005-08-26 12:50:00,83.13,83.13,82.95,83.02,18900.0,69.0384,69.0384,68.8889,68.9471,18900.0
2005-08-26 13:00:00,83.01,83.25,83.01,83.1,14100.0,68.9388,69.1381,68.9388,69.0135,14100.0
2005-08-26 13:10:00,83.07,83.21,83.01,83.01,14100.0,68.9886,69.1049,68.9388,68.9388,14100.0
2005-08-26 13:20:00,83.0,83.12,82.95,83.12,32700.0,68.9305,69.0301,68.8889,69.0301,32700.0
2005-08-26 13:30:00,83.09,83.17,83.08,83.17,15200.0,69.0052,69.0716,68.9969,69.0716,15200.0
2005-08-26 13:40:00,83.17,83.45,83.17,83.29,24400.0,69.0716,69.3042,69.0716,69.1713,24400.0
2005-08-26 13:50:00,83.31,83.4,83.18,83.2,15600.0,69.1879,69.2627,69.0799,69.0966,15600.0
2005-08-26 14:00:00,83.21,83.21,83.0,83.0,16900.0,69.1049,69.1049,68.9305,68.9305,16900.0
2005-08-26 14:10:00,83.01,83.25,82.94,83.16,28700.0,68.9388,69.1381,68.8806,69.0633,28700.0
2005-08-26 14:20:00,83.16,83.78,83.16,83.78,50000.0,69.0633,69.5782,69.0633,69.5782,50000.0
2005-08-26 14:30:00,83.78,83.8,83.49,83.49,30100.0,69.5782,69.5948,69.3374,69.3374,30100.0
2005-08-26 14:40:00,83.49,83.51,83.27,83.27,10700.0,69.3374,69.354,69.1547,69.1547,10700.0
2005-08-26 14:50:00,83.24,83.46,83.17,83.33,16300.0,69.1298,69.3125,69.0716,69.2045,16300.0
2005-08-26 15:00:00,83.33,83.46,83.31,83.35,18000.0,69.2045,69.3125,69.1879,69.2211,18000.0
2005-08-26 15:10:00,83.35,83.35,83.15,83.16,21300.0,69.2211,69.2211,69.055,69.0633,21300.0
2005-08-26 15:20:00,83.13,83.16,83.05,83.12,27200.0,69.0384,69.0633,68.972,69.0301,27200.0
2005-08-26 15:30:00,83.11,83.28,83.1,83.28,28400.0,69.0218,69.163,69.0135,69.163,28400.0
2005-08-26 15:40:00,83.27,83.34,83.19,83.21,48900.0,69.1547,69.2128,69.0883,69.1049,48900.0
2005-08-26 15:50:00,83.21,83.25,83.04,83.04,54000.0,69.1049,69.1381,68.9637,68.9637,54000.0
2005-08-29 09:30:00,82.4,82.7,82.0,82.2,115500.0,68.4322,68.6813,68.1,68.2661,115500.0
2005-08-29 09:40:00,82.19,82.45,81.92,82.09,65500.0,68.2578,68.4737,68.0335,68.1747,65500.0
2005-08-29 09:50:00,82.11,82.75,81.98,82.7,80300.0,68.1913,68.7228,68.0834,68.6813,80300.0
2005-08-29 10:00:00,82.7,83.2,82.63,83.19,111000.0,68.6813,69.0966,68.6232,69.0883,111000.0
2005-08-29 10:10:00,83.19,83.64,83.12,83.12,100500.0,69.0883,69.462,69.0301,69.0301,100500.0
2005-08-29 10:20:00,83.13,83.24,82.63,82.67,79900.0,69.0384,69.1298,68.6232,68.6564,79900.0
2005-08-29 10:30:00,82.67,82.69,82.25,82.39,79000.0,68.6564,68.673,68.3076,68.4239,79000.0
2005-08-29 10:40:00,82.4,82.6,82.28,82.57,42700.0,68.4322,68.5983,68.3325,68.5733,42700.0
2005-08-29 10:50:00,82.57,82.57,82.24,82.24,46300.0,68.5733,68.5733,68.2993,68.2993,46300.0
2005-08-29 11:00:00,82.25,82.45,82.18,82.42,56900.0,68.3076,68.4737,68.2495,68.4488,56900.0
2005-08-29 11:10:00,82.43,82.83,82.43,82.75,34700.0,68.4571,68.7893,68.4571,68.7228,34700.0
2005-08-29 11:20:00,82.74,82.8,82.51,82.51,27300.0,68.7145,68.7644,68.5235,68.5235,27300.0
2005-08-29 11:30:00,82.48,82.55,82.32,82.53,30100.0,68.4986,68.5567,68.3657,68.5401,30100.0
2005-08-29 11:40:00,82.54,82.71,82.54,82.71,17900.0,68.5484,68.6896,68.5484,68.6896,17900.0
2005-08-29 11:50:00,82.72,82.88,82.45,82.6,49100.0,68.6979,68.8308,68.4737,68.5983,49100.0
2005-08-29 12:00:00,82.56,82.56,82.32,82.4,19900.0,68.565,68.565,68.3657,68.4322,19900.0
2005-08-29 12:10:00,82.39,82.47,82.28,82.41,22100.0,68.4239,68.4903,68.3325,68.4405,22100.0
2005-08-29 12:20:00,82.42,82.6,82.42,82.57,15900.0,68.4488,68.5983,68.4488,68.5733,15900.0
2005-08-29 12:30:00,82.57,82.62,82.48,82.48,11100.0,68.5733,68.6149,68.4986,68.4986,11100.0
2005-08-29 12:40:00,82.47,82.67,82.46,82.67,13200.0,68.4903,68.6564,68.482,68.6564,13200.0
2005-08-29 12:50:00,82.67,82.79,82.67,82.79,29100.0,68.6564,68.7561,68.6564,68.7561,29100.0
2005-08-29 13:00:00,82.8,83.0,82.79,82.93,49900.0,68.7644,68.9305,68.7561,68.8723,49900.0
2005-08-29 13:10:00,82.9,83.12,82.88,83.08,27200.0,68.8474,69.0301,68.8308,68.9969,27200.0
2005-08-29 13:20:00,83.09,83.15,82.94,82.95,19300.0,69.0052,69.055,68.8806,68.8889,19300.0
2005-08-29 13:30:00,82.93,82.95,82.83,82.94,44100.0,68.8723,68.8889,68.7893,68.8806,44100.0
2005-08-29 13:40:00,82.93,83.05,82.92,83.05,14100.0,68.8723,68.972,68.864,68.972,14100.0
2005-08-29 13:50:00,83.04,83.29,83.04,83.17,20700.0,68.9637,69.1713,68.9637,69.0716,20700.0
2005-08-29 14:00:00,83.17,83.17,82.88,82.92,26300.0,69.0716,69.0716,68.8308,68.864,26300.0
2005-08-29 14:10:00,82.91,83.01,82.66,82.66,30700.0,68.8557,68.9388,68.6481,68.6481,30700.0
2005-08-29 14:20:00,82.66,82.7,82.56,82.6,28700.0,68.6481,68.6813,68.565,68.5983,28700.0
2005-08-29 14:30:00,82.58,82.65,82.44,82.51,28400.0,68.5817,68.6398,68.4654,68.5235,28400.0
2005-08-29 14:40:00,82.54,82.77,82.53,82.72,32200.0,68.5484,68.7394,68.5401,68.6979,32200.0
2005-08-29 14:50:00,82.69,82.85,82.65,82.68,32900.0,68.673,68.8059,68.6398,68.6647,32900.0
2005-08-29 15:00:00,82.71,82.97,82.58,82.92,37200.0,68.6896,68.9055,68.5817,68.864,37200.0
2005-08-29 15:10:00,82.92,82.97,82.77,82.77,45700.0,68.864,68.9055,68.7394,68.7394,45700.0
2005-08-29 15:20:00,82.77,82.89,82.7,82.78,38500.0,68.7394,68.8391,68.6813,68.7478,38500.0
2005-08-29 15:30:00,82.76,82.98,82.76,82.89,36500.0,68.7311,68.9138,68.7311,68.8391,36500.0
2005-08-29 15:40:00,82.91,82.95,82.86,82.87,54900.0,68.8557,68.8889,68.8142,68.8225,54900.0
2005-08-29 15:50:00,82.87,82.9,82.86,82.87,40200.0,68.8225,68.8474,68.8142,68.8225,40200.0
2005-08-30 09:30:00,82.55,83.49,82.53,83.34,63400.0,68.5567,69.3374,68.5401,69.2128,63400.0
2005-08-30 09:40:00,83.34,83.46,82.87,83.38,78800.0,69.2128,69.3125,68.8225,69.246,78800.0
2005-08-30 09:50:00,83.38,83.68,83.25,83.42,40600.0,69.246,69.4952,69.1381,69.2793,40600.0
2005-08-30 10:00:00,83.48,84.14,83.48,84.0,97100.0,69.3291,69.8772,69.3291,69.7609,97100.0
2005-08-30 10:10:00,84.0,84.43,83.89,84.41,64100.0,69.7609,70.1181,69.6696,70.1014,64100.0
2005-08-30 10:20:00,84.43,84.65,84.17,84.4,61300.0,70.1181,70.3008,69.9021,70.0931,61300.0
2005-08-30 10:30:00,84.39,84.4,83.91,83.91,30400.0,70.0848,70.0931,69.6862,69.6862,30400.0
2005-08-30 10:40:00,83.93,84.02,83.52,83.58,70900.0,69.7028,69.7776,69.3623,69.4121,70900.0
2005-08-30 10:50:00,83.58,83.68,83.51,83.59,46400.0,69.4121,69.4952,69.354,69.4204,46400.0
2005-08-30 11:00:00,83.59,83.68,83.34,83.37,37500.0,69.4204,69.4952,69.2128,69.2377,37500.0
2005-08-30 11:10:00,83.39,83.5,83.23,83.43,45000.0,69.2543,69.3457,69.1215,69.2876,45000.0
2005-08-30 11:20:00,83.43,83.44,83.22,83.4,28100.0,69.2876,69.2959,69.1132,69.2627,28100.0
2005-08-30 11:30:00,83.39,83.42,83.06,83.24,31500.0,69.2543,69.2793,68.9803,69.1298,31500.0
2005-08-30 11:40:00,83.17,83.23,83.13,83.22,15000.0,69.0716,69.1215,69.0384,69.1132,15000.0
2005-08-30 11:50:00,83.22,83.28,83.09,83.11,47400.0,69.1132,69.163,69.0052,69.0218,47400.0
2005-08-30 12:00:00,83.11,83.53,83.08,83.53,28300.0,69.0218,69.3706,68.9969,69.3706,28300.0
2005-08-30 12:10:00,83.54,83.55,83.13,83.34,130900.0,69.3789,69.3872,69.0384,69.2128,130900.0
2005-08-30 12:20:00,83.35,83.54,83.34,83.44,33400.0,69.2211,69.3789,69.2128,69.2959,33400.0
2005-08-30 12:30:00,83.4,83.41,83.2,83.2,16200.0,69.2627,69.271,69.0966,69.0966,16200.0
2005-08-30 12:40:00,83.21,83.36,83.14,83.36,17000.0,69.1049,69.2294,69.0467,69.2294,17000.0
2005-08-30 12:50:00,83.39,83.39,83.22,83.22,14100.0,69.2543,69.2543,69.1132,69.1132,14100.0
2005-08-30 13:00:00,83.25,83.29,83.22,83.22,7900.0,69.1381,69.1713,69.1132,69.1132,7900.0
2005-08-30 13:10:00,83.23,83.25,83.17,83.18,14300.0,69.1215,69.1381,69.0716,69.0799,14300.0
2005-08-30 13:20:00,83.19,83.23,83.15,83.22,12300.0,69.0883,69.1215,69.055,69.1132,12300.0
2005-08-30 13:30:00,83.23,83.25,83.13,83.18,38000.0,69.1215,69.1381,69.0384,69.0799,38000.0
2005-08-30 13:40:00,83.18,83.23,83.09,83.11,21800.0,69.0799,69.1215,69.0052,69.0218,21800.0
2005-08-30 13:50:00,83.12,83.14,83.05,83.14,10900.0,69.0301,69.0467,68.972,69.0467,10900.0
2005-08-30 14:00:00,83.14,83.17,82.91,83.17,58200.0,69.0467,69.0716,68.8557,69.0716,58200.0
2005-08-30 14:10:00,83.19,83.19,82.8,82.91,45100.0,69.0883,69.0883,68.7644,68.8557,45100.0
2005-08-30 14:20:00,82.87,82.96,82.81,82.84,37200.0,68.8225,68.8972,68.7727,68.7976,37200.0
2005-08-30 14:30:00,82.86,82.98,82.84,82.87,11200.0,68.8142,68.9138,68.7976,68.8225,11200.0
2005-08-30 14:40:00,82.9,83.02,82.83,82.83,10400.0,68.8474,68.9471,68.7893,68.7893,10400.0
2005-08-30 14:50:00,82.87,82.87,82.69,82.71,24200.0,68.8225,68.8225,68.673,68.6896,24200.0
2005-08-30 15:00:00,82.71,82.74,82.57,82.74,53800.0,68.6896,68.7145,68.5733,68.7145,53800.0
2005-08-30 15:10:00,82.71,82.76,82.59,82.67,44800.0,68.6896,68.7311,68.59,68.6564,44800.0
2005-08-30 15:20:00,82.67,82.81,82.63,82.67,41700.0,68.6564,68.7727,68.6232,68.6564,41700.0
2005-08-30 15:30:00,82.67,83.22,82.67,83.15,50300.0,68.6564,69.1132,68.6564,69.055,50300.0
2005-08-30 15:40:00,83.13,83.14,82.88,83.09,67300.0,69.0384,69.0467,68.8308,69.0052,67300.0
2005-08-30 15:50:00,83.09,83.18,83.01,83.15,61700.0,69.0052,69.0799,68.9388,69.055,61700.0
2005-08-31 09:30:00,82.95,83.88,82.94,83.65,32700.0,68.8889,69.6613,68.8806,69.4703,32700.0
2005-08-31 09:40:00,83.77,84.23,83.74,84.16,54000.0,69.5699,69.952,69.545,69.8938,54000.0
2005-08-31 09:50:00,84.2,84.85,84.16,84.66,65100.0,69.927,70.4669,69.8938,70.3091,65100.0
2005-08-31 10:00:00,84.67,84.8,84.6,84.68,62600.0,70.3174,70.4253,70.2592,70.3257,62600.0
2005-08-31 10:10:00,84.62,85.59,84.62,85.58,73500.0,70.2758,71.0814,70.2758,71.0731,73500.0
2005-08-31 10:20:00,85.59,85.69,85.29,85.36,75600.0,71.0814,71.1645,70.8323,70.8904,75600.0
2005-08-31 10:30:00,85.35,85.54,85.2,85.26,68700.0,70.8821,71.0399,70.7575,70.8074,68700.0
2005-08-31 10:40:00,85.31,85.42,85.11,85.4,51900.0,70.8489,70.9402,70.6828,70.9236,51900.0
2005-08-31 10:50:00,85.4,85.59,85.33,85.35,62400.0,70.9236,71.0814,70.8655,70.8821,62400.0
2005-08-31 11:00:00,85.35,85.48,85.33,85.33,55200.0,70.8821,70.9901,70.8655,70.8655,55200.0
2005-08-31 11:10:00,85.34,85.56,85.32,85.54,34800.0,70.8738,71.0565,70.8572,71.0399,34800.0
2005-08-31 11:20:00,85.55,85.65,85.3,85.4,47600.0,71.0482,71.1313,70.8406,70.9236,47600.0
2005-08-31 11:30:00,85.47,85.6,85.45,85.5,20300.0,70.9818,71.0897,70.9652,71.0067,20300.0
2005-08-31 11:40:00,85.51,85.56,85.41,85.56,13900.0,71.015,71.0565,70.9319,71.0565,13900.0
2005-08-31 11:50:00,85.56,85.71,85.52,85.71,24300.0,71.0565,71.1811,71.0233,71.1811,24300.0
2005-08-31 12:00:00,85.72,85.74,85.54,85.66,29800.0,71.1894,71.206,71.0399,71.1396,29800.0
2005-08-31 12:10:00,85.63,85.63,85.53,85.6,24900.0,71.1146,71.1146,71.0316,71.0897,24900.0
2005-08-31 12:20:00,85.6,85.69,85.51,85.51,29600.0,71.0897,71.1645,71.015,71.015,29600.0
2005-08-31 12:30:00,85.5,85.5,85.23,85.23,53000.0,71.0067,71.0067,70.7824,70.7824,53000.0
2005-08-31 12:40:00,85.21,85.22,85.1,85.18,35700.0,70.7658,70.7741,70.6745,70.7409,35700.0
2005-08-31 12:50:00,85.24,85.41,85.21,85.27,22500.0,70.7908,70.9319,70.7658,70.8157,22500.0
2005-08-31 13:00:00,85.26,85.36,85.2,85.25,19500.0,70.8074,70.8904,70.7575,70.7991,19500.0
2005-08-31 13:10:00,85.25,85.4,85.23,85.35,23400.0,70.7991,70.9236,70.7824,70.8821,23400.0
2005-08-31 13:20:00,85.42,85.43,85.2,85.3,10600.0,70.9402,70.9485,70.7575,70.8406,10600.0
2005-08-31 13:30:00,85.31,85.53,85.31,85.35,14700.0,70.8489,71.0316,70.8489,70.8821,14700.0
2005-08-31 13:40:00,85.32,85.34,85.08,85.15,23000.0,70.8572,70.8738,70.6579,70.716,23000.0
2005-08-31 13:50:00,85.09,85.39,85.08,85.25,35600.0,70.6662,70.9153,70.6579,70.7991,35600.0
2005-08-31 14:00:00,85.2,85.24,85.07,85.07,25000.0,70.7575,70.7908,70.6496,70.6496,25000.0
2005-08-31 14:10:00,85.08,85.39,85.08,85.26,26600.0,70.6579,70.9153,70.6579,70.8074,26600.0
2005-08-31 14:20:00,85.28,85.59,85.22,85.49,21600.0,70.824,71.0814,70.7741,70.9984,21600.0
2005-08-31 14:30:00,85.51,85.74,85.39,85.67,31600.0,71.015,71.206,70.9153,71.1479,31600.0
2005-08-31 14:40:00,85.7,85.89,85.66,85.79,33100.0,71.1728,71.3306,71.1396,71.2475,33100.0
2005-08-31 14:50:00,85.8,86.15,85.8,86.15,54700.0,71.2558,71.5465,71.2558,71.5465,54700.0
2005-08-31 15:00:00,86.16,86.16,86.0,86.13,70600.0,71.5548,71.5548,71.4219,71.5299,70600.0
2005-08-31 15:10:00,86.11,86.25,86.07,86.09,57000.0,71.5133,71.6295,71.4801,71.4967,57000.0
2005-08-31 15:20:00,86.08,86.2,86.03,86.1,58200.0,71.4884,71.588,71.4468,71.505,58200.0
2005-08-31 15:30:00,86.11,86.27,86.1,86.17,57900.0,71.5133,71.6462,71.505,71.5631,57900.0
2005-08-31 15:40:00,86.17,86.4,86.17,86.37,73900.0,71.5631,71.7541,71.5631,71.7292,73900.0
2005-08-31 15:50:00,86.37,86.38,86.25,86.32,93300.0,71.7292,71.7375,71.6295,71.6877,93300.0
2005-09-01 09:30:00,86.14,86.19,85.73,85.91,88300.0,71.5382,71.5797,71.1977,71.3472,88300.0
2005-09-01 09:40:00,85.88,86.0,85.16,85.39,44200.0,71.3223,71.4219,70.7243,70.9153,44200.0
2005-09-01 09:50:00,85.39,85.5,84.7,84.86,103400.0,70.9153,71.0067,70.3423,70.4752,103400.0
2005-09-01 10:00:00,84.85,84.97,84.5,84.85,92600.0,70.4669,70.5665,70.1762,70.4669,92600.0
2005-09-01 10:10:00,84.75,84.95,84.52,84.56,62000.0,70.3838,70.5499,70.1928,70.226,62000.0
2005-09-01 10:20:00,84.53,84.85,84.31,84.77,56200.0,70.2011,70.4669,70.0184,70.4004,56200.0
2005-09-01 10:30:00,84.75,85.04,84.7,84.93,71800.0,70.3838,70.6247,70.3423,70.5333,71800.0
2005-09-01 10:40:00,84.93,84.96,84.72,84.82,65300.0,70.5333,70.5582,70.3589,70.4419,65300.0
2005-09-01 10:50:00,84.82,85.06,84.78,84.98,40900.0,70.4419,70.6413,70.4087,70.5748,40900.0
2005-09-01 11:00:00,84.98,85.25,84.98,85.16,40100.0,70.5748,70.7991,70.5748,70.7243,40100.0
2005-09-01 11:10:00,85.19,86.01,85.19,85.95,76800.0,70.7492,71.4302,70.7492,71.3804,76800.0
2005-09-01 11:20:00,85.96,86.39,85.95,86.06,84600.0,71.3887,71.7458,71.3804,71.4718,84600.0
2005-09-01 11:30:00,86.05,86.73,86.0,86.73,77600.0,71.4634,72.0282,71.4219,72.0282,77600.0
2005-09-01 11:40:00,86.7,87.0,86.7,87.0,72500.0,72.0033,72.2524,72.0033,72.2524,72500.0
2005-09-01 11:50:00,87.0,87.4,87.0,87.19,67900.0,72.2524,72.5846,72.2524,72.4102,67900.0
2005-09-01 12:00:00,87.19,87.21,86.65,86.66,70200.0,72.4102,72.4268,71.9617,71.97,70200.0
2005-09-01 12:10:00,86.66,86.72,86.47,86.6,44900.0,71.97,72.0199,71.8123,71.9202,44900.0
2005-09-01 12:20:00,86.6,86.66,86.47,86.61,23400.0,71.9202,71.97,71.8123,71.9285,23400.0
2005-09-01 12:30:00,86.64,86.64,86.51,86.6,16900.0,71.9534,71.9534,71.8455,71.9202,16900.0
2005-09-01 12:40:00,86.58,86.71,86.57,86.69,26100.0,71.9036,72.0116,71.8953,71.995,26100.0
2005-09-01 12:50:00,86.68,86.7,86.41,86.6,22000.0,71.9867,72.0033,71.7624,71.9202,22000.0
2005-09-01 13:00:00,86.55,86.6,86.49,86.5,17100.0,71.8787,71.9202,71.8289,71.8372,17100.0
2005-09-01 13:10:00,86.51,86.54,86.46,86.5,17300.0,71.8455,71.8704,71.8039,71.8372,17300.0
2005-09-01 13:20:00,86.5,86.64,86.49,86.58,23300.0,71.8372,71.9534,71.8289,71.9036,23300.0
2005-09-01 13:30:00,86.61,86.65,86.54,86.57,26500.0,71.9285,71.9617,71.8704,71.8953,26500.0
2005-09-01 13:40:00,86.56,86.58,86.32,86.32,34300.0,71.887,71.9036,71.6877,71.6877,34300.0
2005-09-01 13:50:00,86.33,86.5,86.19,86.34,39800.0,71.696,71.8372,71.5797,71.7043,39800.0
2005-09-01 14:00:00,86.33,86.34,85.68,85.87,30100.0,71.696,71.7043,71.1562,71.314,30100.0
2005-09-01 14:10:00,85.83,86.2,85.83,86.15,34000.0,71.2807,71.588,71.2807,71.5465,34000.0
2005-09-01 14:20:00,86.15,86.3,86.13,86.21,29300.0,71.5465,71.6711,71.5299,71.5963,29300.0
2005-09-01 14:30:00,86.21,86.43,86.21,86.24,24600.0,71.5963,71.779,71.5963,71.6212,24600.0
2005-09-01 14:40:00,86.25,86.28,85.93,85.94,21000.0,71.6295,71.6545,71.3638,71.3721,21000.0
2005-09-01 14:50:00,85.93,86.05,85.87,85.9,30000.0,71.3638,71.4634,71.314,71.3389,30000.0
2005-09-01 15:00:00,85.9,86.0,85.9,85.96,28800.0,71.3389,71.4219,71.3389,71.3887,28800.0
2005-09-01 15:10:00,85.96,86.1,85.9,86.0,27000.0,71.3887,71.505,71.3389,71.4219,27000.0
2005-09-01 15:20:00,85.99,86.15,85.99,86.08,31000.0,71.4136,71.5465,71.4136,71.4884,31000.0
2005-09-01 15:30:00,86.09,86.13,85.92,85.92,36200.0,71.4967,71.5299,71.3555,71.3555,36200.0
2005-09-01 15:40:00,85.87,86.0,85.87,85.99,47400.0,71.314,71.4219,71.314,71.4136,47400.0
2005-09-01 15:50:00,85.99,86.18,85.99,86.12,92800.0,71.4136,71.5714,71.4136,71.5216,92800.0
2005-09-02 09:30:00,43.01,43.6,42.99,43.35,81600.0,35.7193,36.2093,35.7027,36.0016,81600.0
2005-09-02 09:40:00,43.35,43.35,42.64,42.72,69500.0,36.0016,36.0016,35.412,35.4784,69500.0
2005-09-02 09:50:00,42.73,42.91,42.64,42.87,66800.0,35.4867,35.6362,35.412,35.603,66800.0
2005-09-02 10:00:00,42.85,42.85,42.36,42.36,85900.0,35.5864,35.5864,35.1794,35.1794,85900.0
2005-09-02 10:10:00,42.37,42.55,42.3,42.49,65400.0,35.1878,35.3372,35.1296,35.2874,65400.0
2005-09-02 10:20:00,42.5,42.5,42.25,42.32,55100.0,35.2957,35.2957,35.0881,35.1462,55100.0
2005-09-02 10:30:00,42.32,42.36,42.27,42.33,63500.0,35.1462,35.1794,35.1047,35.1545,63500.0
2005-09-02 10:40:00,42.32,42.6,42.26,42.6,41900.0,35.1462,35.3788,35.0964,35.3788,41900.0
2005-09-02 10:50:00,42.68,42.78,42.59,42.68,100900.0,35.4452,35.5283,35.3705,35.4452,100900.0
2005-09-02 11:00:00,42.69,42.86,42.69,42.75,58100.0,35.4535,35.5947,35.4535,35.5033,58100.0
2005-09-02 11:10:00,42.76,42.77,42.65,42.73,30300.0,35.5116,35.5199,35.4203,35.4867,30300.0
2005-09-02 11:20:00,42.73,42.78,42.61,42.63,39400.0,35.4867,35.5283,35.3871,35.4037,39400.0
2005-09-02 11:30:00,42.62,42.64,42.54,42.56,35300.0,35.3954,35.412,35.3289,35.3455,35300.0
2005-09-02 11:40:00,42.57,42.63,42.51,42.61,35000.0,35.3539,35.4037,35.304,35.3871,35000.0
2005-09-02 11:50:00,42.62,42.69,42.6,42.69,60900.0,35.3954,35.4535,35.3788,35.4535,60900.0
2005-09-02 12:00:00,42.67,42.72,42.64,42.7,34000.0,35.4369,35.4784,35.412,35.4618,34000.0
2005-09-02 12:10:00,42.69,42.69,42.54,42.64,26800.0,35.4535,35.4535,35.3289,35.412,26800.0
2005-09-02 12:20:00,42.65,42.75,42.61,42.67,23400.0,35.4203,35.5033,35.3871,35.4369,23400.0
2005-09-02 12:30:00,42.67,42.71,42.64,42.7,25000.0,35.4369,35.4701,35.412,35.4618,25000.0
2005-09-02 12:40:00,42.7,42.76,42.7,42.75,32800.0,35.4618,35.5116,35.4618,35.5033,32800.0
2005-09-02 12:50:00,42.75,42.79,42.71,42.76,30600.0,35.5033,35.5366,35.4701,35.5116,30600.0
2005-09-02 13:00:00,42.72,42.86,42.72,42.81,17200.0,35.4784,35.5947,35.4784,35.5532,17200.0
2005-09-02 13:10:00,42.82,42.82,42.72,42.72,14800.0,35.5615,35.5615,35.4784,35.4784,14800.0
2005-09-02 13:20:00,42.74,42.75,42.7,42.75,11900.0,35.495,35.5033,35.4618,35.5033,11900.0
2005-09-02 13:30:00,42.73,42.73,42.65,42.65,13900.0,35.4867,35.4867,35.4203,35.4203,13900.0
2005-09-02 13:40:00,42.65,42.67,42.65,42.66,9900.0,35.4203,35.4369,35.4203,35.4286,9900.0
2005-09-02 13:50:00,42.66,42.68,42.65,42.65,16200.0,35.4286,35.4452,35.4203,35.4203,16200.0
2005-09-02 14:00:00,42.65,42.69,42.58,42.61,24800.0,35.4203,35.4535,35.3622,35.3871,24800.0
2005-09-02 14:10:00,42.61,42.61,42.53,42.58,36900.0,35.3871,35.3871,35.3206,35.3622,36900.0
2005-09-02 14:20:00,42.59,42.59,42.54,42.54,31700.0,35.3705,35.3705,35.3289,35.3289,31700.0
2005-09-02 14:30:00,42.54,42.55,42.51,42.52,43400.0,35.3289,35.3372,35.304,35.3123,43400.0
2005-09-02 14:40:00,42.52,42.55,42.5,42.55,21800.0,35.3123,35.3372,35.2957,35.3372,21800.0
2005-09-02 14:50:00,42.55,42.57,42.52,42.54,27200.0,35.3372,35.3539,35.3123,35.3289,27200.0
2005-09-02 15:00:00,42.53,42.58,42.52,42.53,28200.0,35.3206,35.3622,35.3123,35.3206,28200.0
2005-09-02 15:10:00,42.54,42.58,42.53,42.58,44900.0,35.3289,35.3622,35.3206,35.3622,44900.0
2005-09-02 15:20:00,42.57,42.64,42.57,42.63,28900.0,35.3539,35.412,35.3539,35.4037,28900.0
2005-09-02 15:30:00,42.62,42.69,42.62,42.69,46400.0,35.3954,35.4535,35.3954,35.4535,46400.0
2005-09-02 15:40:00,42.69,42.72,42.58,42.62,105400.0,35.4535,35.4784,35.3622,35.3954,105400.0
2005-09-02 15:50:00,42.63,42.69,42.6,42.67,109900.0,35.4037,35.4535,35.3788,35.4369,109900.0
2005-09-06 09:30:00,43.0,43.54,43.0,43.15,141000.0,35.711,36.1594,35.711,35.8355,141000.0
2005-09-06 09:40:00,43.15,43.65,43.12,43.52,111800.0,35.8355,36.2508,35.8106,36.1428,111800.0
2005-09-06 09:50:00,43.37,43.6,43.32,43.55,127700.0,36.0182,36.2093,35.9767,36.1677,127700.0
2005-09-06 10:00:00,43.6,44.24,43.55,44.16,152300.0,36.2093,36.7408,36.1677,36.6743,152300.0
2005-09-06 10:10:00,44.16,44.23,43.85,43.93,78800.0,36.6743,36.7325,36.4169,36.4833,78800.0
2005-09-06 10:20:00,43.93,43.97,43.81,43.83,66400.0,36.4833,36.5165,36.3837,36.4003,66400.0
2005-09-06 10:30:00,43.83,43.9,43.72,43.73,45700.0,36.4003,36.4584,36.3089,36.3172,45700.0
2005-09-06 10:40:00,43.71,43.76,43.53,43.63,79900.0,36.3006,36.3421,36.1511,36.2342,79900.0
2005-09-06 10:50:00,43.63,43.63,43.56,43.58,40800.0,36.2342,36.2342,36.176,36.1926,40800.0
2005-09-06 11:00:00,43.59,43.71,43.58,43.68,62400.0,36.2009,36.3006,36.1926,36.2757,62400.0
2005-09-06 11:10:00,43.68,43.74,43.67,43.73,24600.0,36.2757,36.3255,36.2674,36.3172,24600.0
2005-09-06 11:20:00,43.8,43.9,43.75,43.89,39400.0,36.3754,36.4584,36.3338,36.4501,39400.0
2005-09-06 11:30:00,43.89,43.9,43.8,43.8,28000.0,36.4501,36.4584,36.3754,36.3754,28000.0
2005-09-06 11:40:00,43.81,43.81,43.7,43.7,18500.0,36.3837,36.3837,36.2923,36.2923,18500.0
2005-09-06 11:50:00,43.7,43.71,43.59,43.62,34000.0,36.2923,36.3006,36.2009,36.2259,34000.0
2005-09-06 12:00:00,43.61,43.63,43.48,43.5,58500.0,36.2176,36.2342,36.1096,36.1262,58500.0
2005-09-06 12:10:00,43.5,43.56,43.45,43.55,54100.0,36.1262,36.176,36.0847,36.1677,54100.0
2005-09-06 12:20:00,43.55,43.55,43.46,43.47,39400.0,36.1677,36.1677,36.093,36.1013,39400.0
2005-09-06 12:30:00,43.47,43.51,43.45,43.5,39700.0,36.1013,36.1345,36.0847,36.1262,39700.0
2005-09-06 12:40:00,43.51,43.52,43.46,43.48,26500.0,36.1345,36.1428,36.093,36.1096,26500.0
2005-09-06 12:50:00,43.48,43.61,43.47,43.58,56600.0,36.1096,36.2176,36.1013,36.1926,56600.0
2005-09-06 13:00:00,43.59,43.63,43.56,43.57,44700.0,36.2009,36.2342,36.176,36.1843,44700.0
2005-09-06 13:10:00,43.58,43.58,43.53,43.56,65600.0,36.1926,36.1926,36.1511,36.176,65600.0
2005-09-06 13:20:00,43.57,43.58,43.51,43.57,54800.0,36.1843,36.1926,36.1345,36.1843,54800.0
2005-09-06 13:30:00,43.57,43.62,43.55,43.61,26100.0,36.1843,36.2259,36.1677,36.2176,26100.0
2005-09-06 13:40:00,43.61,43.63,43.59,43.63,24200.0,36.2176,36.2342,36.2009,36.2342,24200.0
2005-09-06 13:50:00,43.63,43.74,43.62,43.71,37200.0,36.2342,36.3255,36.2259,36.3006,37200.0
2005-09-06 14:00:00,43.73,43.91,43.68,43.7,65300.0,36.3172,36.4667,36.2757,36.2923,65300.0
2005-09-06 14:10:00,43.69,43.72,43.65,43.67,48600.0,36.284,36.3089,36.2508,36.2674,48600.0
2005-09-06 14:20:00,43.67,43.72,43.65,43.7,49100.0,36.2674,36.3089,36.2508,36.2923,49100.0
2005-09-06 14:30:00,43.71,43.71,43.67,43.71,36700.0,36.3006,36.3006,36.2674,36.3006,36700.0
2005-09-06 14:40:00,43.71,43.78,43.68,43.76,33700.0,36.3006,36.3587,36.2757,36.3421,33700.0
2005-09-06 14:50:00,43.76,43.82,43.75,43.77,37600.0,36.3421,36.392,36.3338,36.3504,37600.0
2005-09-06 15:00:00,43.77,43.86,43.72,43.85,78600.0,36.3504,36.4252,36.3089,36.4169,78600.0
2005-09-06 15:10:00,43.86,44.0,43.84,43.99,95300.0,36.4252,36.5414,36.4086,36.5331,95300.0
2005-09-06 15:20:00,43.98,43.99,43.82,43.86,96700.0,36.5248,36.5331,36.392,36.4252,96700.0
2005-09-06 15:30:00,43.87,44.0,43.86,43.97,85800.0,36.4335,36.5414,36.4252,36.5165,85800.0
2005-09-06 15:40:00,43.98,44.13,43.97,44.12,129700.0,36.5248,36.6494,36.5165,36.6411,129700.0
2005-09-06 15:50:00,44.11,44.19,44.09,44.11,288300.0,36.6328,36.6992,36.6162,36.6328,288300.0
2005-09-07 09:30:00,44.2,44.32,43.81,43.83,71200.0,36.7075,36.8072,36.3837,36.4003,71200.0
2005-09-07 09:40:00,43.83,44.31,43.74,44.31,85300.0,36.4003,36.7989,36.3255,36.7989,85300.0
2005-09-07 09:50:00,44.32,44.4,44.08,44.11,70400.0,36.8072,36.8736,36.6079,36.6328,70400.0
2005-09-07 10:00:00,44.11,44.13,43.88,43.88,45900.0,36.6328,36.6494,36.4418,36.4418,45900.0
2005-09-07 10:10:00,43.9,43.97,43.85,43.91,48300.0,36.4584,36.5165,36.4169,36.4667,48300.0
2005-09-07 10:20:00,43.93,44.15,43.92,44.13,45800.0,36.4833,36.666,36.475,36.6494,45800.0
2005-09-07 10:30:00,44.13,44.13,44.05,44.08,33000.0,36.6494,36.6494,36.583,36.6079,33000.0
2005-09-07 10:40:00,44.07,44.11,44.05,44.09,55000.0,36.5996,36.6328,36.583,36.6162,55000.0
2005-09-07 10:50:00,44.09,44.2,44.08,44.19,41000.0,36.6162,36.7075,36.6079,36.6992,41000.0
2005-09-07 11:00:00,44.2,44.29,44.14,44.21,49300.0,36.7075,36.7823,36.6577,36.7159,49300.0
2005-09-07 11:10:00,44.21,44.27,44.15,44.2,27000.0,36.7159,36.7657,36.666,36.7075,27000.0
2005-09-07 11:20:00,44.18,44.28,44.18,44.21,21500.0,36.6909,36.774,36.6909,36.7159,21500.0
2005-09-07 11:30:00,44.21,44.22,44.17,44.19,21600.0,36.7159,36.7242,36.6826,36.6992,21600.0
2005-09-07 11:40:00,44.18,44.21,44.11,44.12,38100.0,36.6909,36.7159,36.6328,36.6411,38100.0
2005-09-07 11:50:00,44.12,44.15,44.11,44.11,37200.0,36.6411,36.666,36.6328,36.6328,37200.0
2005-09-07 12:00:00,44.14,44.14,44.1,44.12,24400.0,36.6577,36.6577,36.6245,36.6411,24400.0
2005-09-07 12:10:00,44.12,44.15,44.11,44.14,21700.0,36.6411,36.666,36.6328,36.6577,21700.0
2005-09-07 12:20:00,44.14,44.21,44.14,44.21,19000.0,36.6577,36.7159,36.6577,36.7159,19000.0
2005-09-07 12:30:00,44.22,44.27,44.2,44.26,29100.0,36.7242,36.7657,36.7075,36.7574,29100.0
2005-09-07 12:40:00,44.26,44.31,44.21,44.21,41300.0,36.7574,36.7989,36.7159,36.7159,41300.0
2005-09-07 12:50:00,44.21,44.28,44.21,44.25,30700.0,36.7159,36.774,36.7159,36.7491,30700.0
2005-09-07 13:00:00,44.25,44.35,44.25,44.29,38000.0,36.7491,36.8321,36.7491,36.7823,38000.0
2005-09-07 13:10:00,44.29,44.29,44.24,44.25,34500.0,36.7823,36.7823,36.7408,36.7491,34500.0
2005-09-07 13:20:00,44.26,44.27,44.23,44.26,48800.0,36.7574,36.7657,36.7325,36.7574,48800.0
2005-09-07 13:30:00,44.26,44.27,44.21,44.26,78500.0,36.7574,36.7657,36.7159,36.7574,78500.0
2005-09-07 13:40:00,44.26,44.3,44.26,44.3,56600.0,36.7574,36.7906,36.7574,36.7906,56600.0
2005-09-07 13:50:00,44.3,44.3,44.26,44.26,28300.0,36.7906,36.7906,36.7574,36.7574,28300.0
2005-09-07 14:00:00,44.26,44.4,44.24,44.27,57700.0,36.7574,36.8736,36.7408,36.7657,57700.0
2005-09-07 14:10:00,44.27,44.33,44.24,44.3,34700.0,36.7657,36.8155,36.7408,36.7906,34700.0
2005-09-07 14:20:00,44.3,44.33,44.26,44.26,60600.0,36.7906,36.8155,36.7574,36.7574,60600.0
2005-09-07 14:30:00,44.27,44.3,44.21,44.25,79800.0,36.7657,36.7906,36.7159,36.7491,79800.0
2005-09-07 14:40:00,44.26,44.27,44.21,44.27,47900.0,36.7574,36.7657,36.7159,36.7657,47900.0
2005-09-07 14:50:00,44.27,44.28,44.25,44.26,29400.0,36.7657,36.774,36.7491,36.7574,29400.0
2005-09-07 15:00:00,44.26,44.28,44.24,44.28,50800.0,36.7574,36.774,36.7408,36.774,50800.0
2005-09-07 15:10:00,44.28,44.34,44.26,44.32,64100.0,36.774,36.8238,36.7574,36.8072,64100.0
2005-09-07 15:20:00,44.31,44.35,44.27,44.27,125300.0,36.7989,36.8321,36.7657,36.7657,125300.0
2005-09-07 15:30:00,44.27,44.38,44.25,44.37,35100.0,36.7657,36.857,36.7491,36.8487,35100.0
2005-09-07 15:40:00,44.38,44.43,44.36,44.4,61100.0,36.857,36.8986,36.8404,36.8736,61100.0
2005-09-07 15:50:00,44.39,44.4,44.22,44.37,110600.0,36.8653,36.8736,36.7242,36.8487,110600.0
2005-09-08 09:30:00,43.19,43.26,42.75,43.0,287900.0,35.8688,35.9269,35.5033,35.711,287900.0
2005-09-08 09:40:00,43.0,43.14,42.81,42.82,297100.0,35.711,35.8272,35.5532,35.5615,297100.0
2005-09-08 09:50:00,42.76,42.97,42.7,42.97,246200.0,35.5116,35.686,35.4618,35.686,246200.0
2005-09-08 10:00:00,42.97,43.07,42.93,42.95,171000.0,35.686,35.7691,35.6528,35.6694,171000.0
2005-09-08 10:10:00,42.95,43.18,42.87,42.98,123800.0,35.6694,35.8604,35.603,35.6944,123800.0
2005-09-08 10:20:00,43.0,43.07,42.97,43.03,80600.0,35.711,35.7691,35.686,35.7359,80600.0
2005-09-08 10:30:00,43.03,43.22,43.0,43.12,97200.0,35.7359,35.8937,35.711,35.8106,97200.0
2005-09-08 10:40:00,43.11,43.16,43.05,43.1,40500.0,35.8023,35.8438,35.7525,35.794,40500.0
2005-09-08 10:50:00,43.1,43.13,43.06,43.07,37200.0,35.794,35.8189,35.7608,35.7691,37200.0
2005-09-08 11:00:00,43.07,43.19,43.07,43.13,57900.0,35.7691,35.8688,35.7691,35.8189,57900.0
2005-09-08 11:10:00,43.12,43.15,43.05,43.08,80100.0,35.8106,35.8355,35.7525,35.7774,80100.0
2005-09-08 11:20:00,43.08,43.17,43.03,43.17,73900.0,35.7774,35.8521,35.7359,35.8521,73900.0
2005-09-08 11:30:00,43.15,43.23,43.14,43.2,57100.0,35.8355,35.902,35.8272,35.8771,57100.0
2005-09-08 11:40:00,43.2,43.27,43.17,43.25,63500.0,35.8771,35.9352,35.8521,35.9186,63500.0
2005-09-08 11:50:00,43.25,43.25,43.15,43.16,43300.0,35.9186,35.9186,35.8355,35.8438,43300.0
2005-09-08 12:00:00,43.16,43.18,43.14,43.17,38600.0,35.8438,35.8604,35.8272,35.8521,38600.0
2005-09-08 12:10:00,43.16,43.22,43.16,43.2,37400.0,35.8438,35.8937,35.8438,35.8771,37400.0
2005-09-08 12:20:00,43.2,43.26,43.2,43.26,28900.0,35.8771,35.9269,35.8771,35.9269,28900.0
2005-09-08 12:30:00,43.26,43.26,43.23,43.24,28300.0,35.9269,35.9269,35.902,35.9103,28300.0
2005-09-08 12:40:00,43.25,43.26,43.16,43.19,52600.0,35.9186,35.9269,35.8438,35.8688,52600.0
2005-09-08 12:50:00,43.19,43.26,43.19,43.26,15900.0,35.8688,35.9269,35.8688,35.9269,15900.0
2005-09-08 13:00:00,43.25,43.4,43.24,43.38,42500.0,35.9186,36.0432,35.9103,36.0265,42500.0
2005-09-08 13:10:00,43.39,43.39,43.32,43.38,43200.0,36.0349,36.0349,35.9767,36.0265,43200.0
2005-09-08 13:20:00,43.38,43.44,43.36,43.44,122300.0,36.0265,36.0764,36.0099,36.0764,122300.0
2005-09-08 13:30:00,43.43,43.45,43.38,43.42,120900.0,36.0681,36.0847,36.0265,36.0598,120900.0
2005-09-08 13:40:00,43.42,43.47,43.39,43.47,42900.0,36.0598,36.1013,36.0349,36.1013,42900.0
2005-09-08 13:50:00,43.46,43.61,43.45,43.61,235000.0,36.093,36.2176,36.0847,36.2176,235000.0
2005-09-08 14:00:00,43.61,43.61,43.42,43.52,137400.0,36.2176,36.2176,36.0598,36.1428,137400.0
2005-09-08 14:10:00,43.52,43.61,43.5,43.58,179700.0,36.1428,36.2176,36.1262,36.1926,179700.0
2005-09-08 14:20:00,43.57,43.59,43.51,43.55,86200.0,36.1843,36.2009,36.1345,36.1677,86200.0
2005-09-08 14:30:00,43.54,43.58,43.53,43.57,48400.0,36.1594,36.1926,36.1511,36.1843,48400.0
2005-09-08 14:40:00,43.57,43.6,43.54,43.57,81100.0,36.1843,36.2093,36.1594,36.1843,81100.0
2005-09-08 14:50:00,43.56,43.56,43.51,43.53,43900.0,36.176,36.176,36.1345,36.1511,43900.0
2005-09-08 15:00:00,43.54,43.56,43.52,43.54,193000.0,36.1594,36.176,36.1428,36.1594,193000.0
2005-09-08 15:10:00,43.54,43.58,43.53,43.58,159500.0,36.1594,36.1926,36.1511,36.1926,159500.0
2005-09-08 15:20:00,43.58,43.61,43.55,43.56,128900.0,36.1926,36.2176,36.1677,36.176,128900.0
2005-09-08 15:30:00,43.57,43.63,43.52,43.61,140900.0,36.1843,36.2342,36.1428,36.2176,140900.0
2005-09-08 15:40:00,43.61,43.67,43.59,43.67,120900.0,36.2176,36.2674,36.2009,36.2674,120900.0
2005-09-08 15:50:00,43.67,43.82,43.67,43.82,241500.0,36.2674,36.392,36.2674,36.392,241500.0
2005-09-09 09:30:00,44.4,44.95,44.4,44.77,263900.0,36.8736,37.3304,36.8736,37.1809,263900.0
2005-09-09 09:40:00,44.75,45.2,44.75,45.03,275200.0,37.1643,37.538,37.1643,37.3969,275200.0
2005-09-09 09:50:00,45.02,45.22,44.92,45.17,163600.0,37.3885,37.5546,37.3055,37.5131,163600.0
2005-09-09 10:00:00,45.16,45.37,45.13,45.34,187100.0,37.5048,37.6792,37.4799,37.6543,187100.0
2005-09-09 10:10:00,45.33,45.45,45.28,45.43,86600.0,37.646,37.7457,37.6045,37.729,86600.0
2005-09-09 10:20:00,45.43,45.46,45.34,45.42,102900.0,37.729,37.754,37.6543,37.7207,102900.0
2005-09-09 10:30:00,45.45,45.45,45.31,45.35,90900.0,37.7457,37.7457,37.6294,37.6626,90900.0
2005-09-09 10:40:00,45.36,45.4,45.28,45.33,126200.0,37.6709,37.7041,37.6045,37.646,126200.0
2005-09-09 10:50:00,45.33,45.33,45.18,45.19,86100.0,37.646,37.646,37.5214,37.5297,86100.0
2005-09-09 11:00:00,45.19,45.29,45.18,45.19,80400.0,37.5297,37.6128,37.5214,37.5297,80400.0
2005-09-09 11:10:00,45.19,45.25,45.18,45.21,68100.0,37.5297,37.5796,37.5214,37.5463,68100.0
2005-09-09 11:20:00,45.22,45.33,45.21,45.32,59900.0,37.5546,37.646,37.5463,37.6377,59900.0
2005-09-09 11:30:00,45.32,45.32,45.28,45.3,52700.0,37.6377,37.6377,37.6045,37.6211,52700.0
2005-09-09 11:40:00,45.29,45.38,45.28,45.37,86200.0,37.6128,37.6875,37.6045,37.6792,86200.0
2005-09-09 11:50:00,45.38,45.47,45.37,45.46,76800.0,37.6875,37.7623,37.6792,37.754,76800.0
2005-09-09 12:00:00,45.46,45.55,45.44,45.55,81400.0,37.754,37.8287,37.7374,37.8287,81400.0
2005-09-09 12:10:00,45.56,45.69,45.56,45.63,84400.0,37.837,37.945,37.837,37.8951,84400.0
2005-09-09 12:20:00,45.64,45.68,45.52,45.55,186700.0,37.9034,37.9367,37.8038,37.8287,186700.0
2005-09-09 12:30:00,45.56,45.63,45.51,45.61,31100.0,37.837,37.8951,37.7955,37.8785,31100.0
2005-09-09 12:40:00,45.61,45.63,45.59,45.6,25200.0,37.8785,37.8951,37.8619,37.8702,25200.0
2005-09-09 12:50:00,45.6,45.63,45.6,45.63,33000.0,37.8702,37.8951,37.8702,37.8951,33000.0
2005-09-09 13:00:00,45.63,45.68,45.62,45.65,38100.0,37.8951,37.9367,37.8868,37.9118,38100.0
2005-09-09 13:10:00,45.65,45.66,45.63,45.65,151900.0,37.9118,37.9201,37.8951,37.9118,151900.0
2005-09-09 13:20:00,45.64,45.65,45.59,45.64,48400.0,37.9034,37.9118,37.8619,37.9034,48400.0
2005-09-09 13:30:00,45.63,45.64,45.58,45.58,27900.0,37.8951,37.9034,37.8536,37.8536,27900.0
2005-09-09 13:40:00,45.58,45.6,45.47,45.59,79100.0,37.8536,37.8702,37.7623,37.8619,79100.0
2005-09-09 13:50:00,45.59,45.66,45.59,45.64,38700.0,37.8619,37.9201,37.8619,37.9034,38700.0
2005-09-09 14:00:00,45.64,45.66,45.63,45.65,36500.0,37.9034,37.9201,37.8951,37.9118,36500.0
2005-09-09 14:10:00,45.66,45.66,45.62,45.63,35300.0,37.9201,37.9201,37.8868,37.8951,35300.0
2005-09-09 14:20:00,45.63,45.69,45.63,45.68,192400.0,37.8951,37.945,37.8951,37.9367,192400.0
2005-09-09 14:30:00,45.68,45.72,45.64,45.69,50100.0,37.9367,37.9699,37.9034,37.945,50100.0
2005-09-09 14:40:00,45.68,45.69,45.65,45.67,52400.0,37.9367,37.945,37.9118,37.9284,52400.0
2005-09-09 14:50:00,45.67,45.68,45.64,45.65,54900.0,37.9284,37.9367,37.9034,37.9118,54900.0
2005-09-09 15:00:00,45.65,45.66,45.64,45.65,50500.0,37.9118,37.9201,37.9034,37.9118,50500.0
2005-09-09 15:10:00,45.65,45.66,45.62,45.63,100000.0,37.9118,37.9201,37.8868,37.8951,100000.0
2005-09-09 15:20:00,45.62,45.65,45.62,45.65,174200.0,37.8868,37.9118,37.8868,37.9118,174200.0
2005-09-09 15:30:00,45.64,45.7,45.63,45.69,102800.0,37.9034,37.9533,37.8951,37.945,102800.0
2005-09-09 15:40:00,45.7,45.7,45.67,45.69,81400.0,37.9533,37.9533,37.9284,37.945,81400.0
2005-09-09 15:50:00,45.69,45.74,45.68,45.7,282400.0,37.945,37.9865,37.9367,37.9533,282400.0
2005-09-12 09:30:00,45.6,46.0,45.6,45.7,151400.0,37.8702,38.2024,37.8702,37.9533,151400.0
2005-09-12 09:40:00,45.71,45.93,45.66,45.81,137900.0,37.9616,38.1443,37.9201,38.0446,137900.0
2005-09-12 09:50:00,45.82,45.84,45.7,45.75,62500.0,38.0529,38.0695,37.9533,37.9948,62500.0
2005-09-12 10:00:00,45.76,45.83,45.7,45.79,67400.0,38.0031,38.0612,37.9533,38.028,67400.0
2005-09-12 10:10:00,45.78,45.81,45.63,45.64,66600.0,38.0197,38.0446,37.8951,37.9034,66600.0
2005-09-12 10:20:00,45.63,45.64,45.4,45.42,50200.0,37.8951,37.9034,37.7041,37.7207,50200.0
2005-09-12 10:30:00,45.42,45.56,45.35,45.54,52800.0,37.7207,37.837,37.6626,37.8204,52800.0
2005-09-12 10:40:00,45.56,45.64,45.54,45.62,32300.0,37.837,37.9034,37.8204,37.8868,32300.0
2005-09-12 10:50:00,45.62,45.62,45.41,45.41,49100.0,37.8868,37.8868,37.7124,37.7124,49100.0
2005-09-12 11:00:00,45.41,45.44,45.39,45.42,130800.0,37.7124,37.7374,37.6958,37.7207,130800.0
2005-09-12 11:10:00,45.4,45.45,45.34,45.34,52100.0,37.7041,37.7457,37.6543,37.6543,52100.0
2005-09-12 11:20:00,45.35,45.37,45.29,45.31,43600.0,37.6626,37.6792,37.6128,37.6294,43600.0
2005-09-12 11:30:00,45.31,45.38,45.3,45.38,80800.0,37.6294,37.6875,37.6211,37.6875,80800.0
2005-09-12 11:40:00,45.38,45.43,45.38,45.43,35100.0,37.6875,37.729,37.6875,37.729,35100.0
2005-09-12 11:50:00,45.43,45.45,45.41,45.45,78000.0,37.729,37.7457,37.7124,37.7457,78000.0
2005-09-12 12:00:00,45.44,45.49,45.43,45.47,34100.0,37.7374,37.7789,37.729,37.7623,34100.0
2005-09-12 12:10:00,45.46,45.52,45.46,45.52,31200.0,37.754,37.8038,37.754,37.8038,31200.0
2005-09-12 12:20:00,45.52,45.71,45.52,45.62,64200.0,37.8038,37.9616,37.8038,37.8868,64200.0
2005-09-12 12:30:00,45.63,45.65,45.56,45.61,51100.0,37.8951,37.9118,37.837,37.8785,51100.0
2005-09-12 12:40:00,45.64,45.64,45.58,45.61,16700.0,37.9034,37.9034,37.8536,37.8785,16700.0
2005-09-12 12:50:00,45.61,45.63,45.58,45.58,37300.0,37.8785,37.8951,37.8536,37.8536,37300.0
2005-09-12 13:00:00,45.58,45.61,45.57,45.59,60100.0,37.8536,37.8785,37.8453,37.8619,60100.0
2005-09-12 13:10:00,45.59,45.59,45.57,45.58,17300.0,37.8619,37.8619,37.8453,37.8536,17300.0
2005-09-12 13:20:00,45.58,45.59,45.5,45.52,81100.0,37.8536,37.8619,37.7872,37.8038,81100.0
2005-09-12 13:30:00,45.52,45.58,45.5,45.58,33800.0,37.8038,37.8536,37.7872,37.8536,33800.0
2005-09-12 13:40:00,45.58,45.63,45.56,45.61,25500.0,37.8536,37.8951,37.837,37.8785,25500.0
2005-09-12 13:50:00,45.6,45.63,45.57,45.57,39300.0,37.8702,37.8951,37.8453,37.8453,39300.0
2005-09-12 14:00:00,45.56,45.7,45.56,45.68,40800.0,37.837,37.9533,37.837,37.9367,40800.0
2005-09-12 14:10:00,45.67,45.7,45.59,45.62,25100.0,37.9284,37.9533,37.8619,37.8868,25100.0
2005-09-12 14:20:00,45.62,45.62,45.56,45.57,18900.0,37.8868,37.8868,37.837,37.8453,18900.0
2005-09-12 14:30:00,45.58,45.66,45.57,45.65,49900.0,37.8536,37.9201,37.8453,37.9118,49900.0
2005-09-12 14:40:00,45.66,45.68,45.63,45.64,35000.0,37.9201,37.9367,37.8951,37.9034,35000.0
2005-09-12 14:50:00,45.65,45.72,45.65,45.72,31700.0,37.9118,37.9699,37.9118,37.9699,31700.0
2005-09-12 15:00:00,45.72,45.72,45.65,45.7,54700.0,37.9699,37.9699,37.9118,37.9533,54700.0
2005-09-12 15:10:00,45.7,45.81,45.7,45.79,45200.0,37.9533,38.0446,37.9533,38.028,45200.0
2005-09-12 15:20:00,45.8,45.81,45.7,45.77,68200.0,38.0363,38.0446,37.9533,38.0114,68200.0
2005-09-12 15:30:00,45.77,45.78,45.7,45.71,50200.0,38.0114,38.0197,37.9533,37.9616,50200.0
2005-09-12 15:40:00,45.7,45.71,45.56,45.56,47100.0,37.9533,37.9616,37.837,37.837,47100.0
2005-09-12 15:50:00,45.57,45.64,45.55,45.63,81200.0,37.8453,37.9034,37.8287,37.8951,81200.0
2005-09-13 09:30:00,45.8,45.81,45.38,45.47,204500.0,38.0363,38.0446,37.6875,37.7623,204500.0
2005-09-13 09:40:00,45.53,45.59,45.4,45.46,119600.0,37.8121,37.8619,37.7041,37.754,119600.0
2005-09-13 09:50:00,45.46,45.46,45.16,45.26,94200.0,37.754,37.754,37.5048,37.5879,94200.0
2005-09-13 10:00:00,45.25,45.44,45.2,45.35,84900.0,37.5796,37.7374,37.538,37.6626,84900.0
2005-09-13 10:10:00,45.34,45.34,45.23,45.28,78200.0,37.6543,37.6543,37.5629,37.6045,78200.0
2005-09-13 10:20:00,45.27,45.41,45.26,45.41,53600.0,37.5962,37.7124,37.5879,37.7124,53600.0
2005-09-13 10:30:00,45.43,45.46,45.3,45.36,37600.0,37.729,37.754,37.6211,37.6709,37600.0
2005-09-13 10:40:00,45.35,45.43,45.3,45.4,52400.0,37.6626,37.729,37.6211,37.7041,52400.0
2005-09-13 10:50:00,45.4,45.44,45.35,45.38,71600.0,37.7041,37.7374,37.6626,37.6875,71600.0
2005-09-13 11:00:00,45.38,45.45,45.36,45.44,32600.0,37.6875,37.7457,37.6709,37.7374,32600.0
2005-09-13 11:10:00,45.44,45.53,45.42,45.48,98600.0,37.7374,37.8121,37.7207,37.7706,98600.0
2005-09-13 11:20:00,45.47,45.51,45.43,45.51,35000.0,37.7623,37.7955,37.729,37.7955,35000.0
2005-09-13 11:30:00,45.52,45.55,45.48,45.52,26500.0,37.8038,37.8287,37.7706,37.8038,26500.0
2005-09-13 11:40:00,45.51,45.6,45.5,45.6,22500.0,37.7955,37.8702,37.7872,37.8702,22500.0
2005-09-13 11:50:00,45.6,45.68,45.6,45.66,19800.0,37.8702,37.9367,37.8702,37.9201,19800.0
2005-09-13 12:00:00,45.66,45.66,45.6,45.61,14800.0,37.9201,37.9201,37.8702,37.8785,14800.0
2005-09-13 12:10:00,45.62,45.68,45.6,45.68,12300.0,37.8868,37.9367,37.8702,37.9367,12300.0
2005-09-13 12:20:00,45.68,45.79,45.67,45.76,29900.0,37.9367,38.028,37.9284,38.0031,29900.0
2005-09-13 12:30:00,45.78,45.83,45.75,45.82,27800.0,38.0197,38.0612,37.9948,38.0529,27800.0
2005-09-13 12:40:00,45.8,45.97,45.8,45.83,48900.0,38.0363,38.1775,38.0363,38.0612,48900.0
2005-09-13 12:50:00,45.82,45.9,45.81,45.85,23000.0,38.0529,38.1194,38.0446,38.0779,23000.0
2005-09-13 13:00:00,45.82,45.84,45.47,45.8,23800.0,38.0529,38.0695,37.7623,38.0363,23800.0
2005-09-13 13:10:00,45.8,45.81,45.64,45.67,25900.0,38.0363,38.0446,37.9034,37.9284,25900.0
2005-09-13 13:20:00,45.67,45.74,45.6,45.71,22100.0,37.9284,37.9865,37.8702,37.9616,22100.0
2005-09-13 13:30:00,45.7,45.81,45.69,45.81,24600.0,37.9533,38.0446,37.945,38.0446,24600.0
2005-09-13 13:40:00,45.81,45.82,45.63,45.63,18100.0,38.0446,38.0529,37.8951,37.8951,18100.0
2005-09-13 13:50:00,45.63,45.66,45.62,45.64,12400.0,37.8951,37.9201,37.8868,37.9034,12400.0
2005-09-13 14:00:00,45.65,45.73,45.6,45.7,125100.0,37.9118,37.9782,37.8702,37.9533,125100.0
2005-09-13 14:10:00,45.7,45.86,45.7,45.79,24700.0,37.9533,38.0862,37.9533,38.028,24700.0
2005-09-13 14:20:00,45.78,45.9,45.78,45.84,21000.0,38.0197,38.1194,38.0197,38.0695,21000.0
2005-09-13 14:30:00,45.85,45.89,45.84,45.85,19400.0,38.0779,38.1111,38.0695,38.0779,19400.0
2005-09-13 14:40:00,45.86,45.86,45.77,45.79,21000.0,38.0862,38.0862,38.0114,38.028,21000.0
2005-09-13 14:50:00,45.8,45.8,45.7,45.71,23100.0,38.0363,38.0363,37.9533,37.9616,23100.0
2005-09-13 15:00:00,45.71,45.73,45.66,45.68,41500.0,37.9616,37.9782,37.9201,37.9367,41500.0
2005-09-13 15:10:00,45.68,45.68,45.56,45.6,35500.0,37.9367,37.9367,37.837,37.8702,35500.0
2005-09-13 15:20:00,45.6,45.62,45.55,45.6,28000.0,37.8702,37.8868,37.8287,37.8702,28000.0
2005-09-13 15:30:00,45.59,45.62,45.55,45.6,41900.0,37.8619,37.8868,37.8287,37.8702,41900.0
2005-09-13 15:40:00,45.59,45.6,45.54,45.58,71300.0,37.8619,37.8702,37.8204,37.8536,71300.0
2005-09-13 15:50:00,45.6,45.6,45.55,45.56,114000.0,37.8702,37.8702,37.8287,37.837,114000.0
2005-09-14 09:30:00,45.1,45.41,45.09,45.26,126500.0,37.455,37.7124,37.4467,37.5879,126500.0
2005-09-14 09:40:00,45.26,45.28,44.92,44.96,180500.0,37.5879,37.6045,37.3055,37.3387,180500.0
2005-09-14 09:50:00,45.0,45.19,44.95,45.03,57800.0,37.3719,37.5297,37.3304,37.3969,57800.0
2005-09-14 10:00:00,45.04,45.09,45.0,45.06,107800.0,37.4052,37.4467,37.3719,37.4218,107800.0
2005-09-14 10:10:00,45.06,45.09,44.94,44.98,95000.0,37.4218,37.4467,37.3221,37.3553,95000.0
2005-09-14 10:20:00,44.98,45.08,44.98,45.0,205600.0,37.3553,37.4384,37.3553,37.3719,205600.0
2005-09-14 10:30:00,45.01,45.13,44.97,45.09,55100.0,37.3802,37.4799,37.347,37.4467,55100.0
2005-09-14 10:40:00,45.09,45.17,45.01,45.1,40800.0,37.4467,37.5131,37.3802,37.455,40800.0
2005-09-14 10:50:00,45.09,45.13,45.07,45.12,24300.0,37.4467,37.4799,37.4301,37.4716,24300.0
2005-09-14 11:00:00,45.13,45.76,45.13,45.65,58600.0,37.4799,38.0031,37.4799,37.9118,58600.0
2005-09-14 11:10:00,45.61,45.73,45.52,45.66,90300.0,37.8785,37.9782,37.8038,37.9201,90300.0
2005-09-14 11:20:00,45.67,45.92,45.67,45.74,46200.0,37.9284,38.136,37.9284,37.9865,46200.0
2005-09-14 11:30:00,45.75,45.88,45.73,45.82,40700.0,37.9948,38.1028,37.9782,38.0529,40700.0
2005-09-14 11:40:00,45.82,45.9,45.67,45.67,38300.0,38.0529,38.1194,37.9284,37.9284,38300.0
2005-09-14 11:50:00,45.65,45.71,45.6,45.68,35300.0,37.9118,37.9616,37.8702,37.9367,35300.0
2005-09-14 12:00:00,45.66,45.74,45.63,45.7,16500.0,37.9201,37.9865,37.8951,37.9533,16500.0
2005-09-14 12:10:00,45.67,45.76,45.6,45.6,23600.0,37.9284,38.0031,37.8702,37.8702,23600.0
2005-09-14 12:20:00,45.6,45.62,45.57,45.6,14900.0,37.8702,37.8868,37.8453,37.8702,14900.0
2005-09-14 12:30:00,45.6,45.63,45.59,45.61,12400.0,37.8702,37.8951,37.8619,37.8785,12400.0
2005-09-14 12:40:00,45.62,45.66,45.57,45.64,23200.0,37.8868,37.9201,37.8453,37.9034,23200.0
2005-09-14 12:50:00,45.64,45.69,45.63,45.68,16600.0,37.9034,37.945,37.8951,37.9367,16600.0
2005-09-14 13:00:00,45.69,45.73,45.66,45.68,16300.0,37.945,37.9782,37.9201,37.9367,16300.0
2005-09-14 13:10:00,45.68,45.7,45.63,45.65,16300.0,37.9367,37.9533,37.8951,37.9118,16300.0
2005-09-14 13:20:00,45.64,45.69,45.64,45.68,16300.0,37.9034,37.945,37.9034,37.9367,16300.0
2005-09-14 13:30:00,45.68,45.7,45.59,45.61,24500.0,37.9367,37.9533,37.8619,37.8785,24500.0
2005-09-14 13:40:00,45.62,45.67,45.59,45.61,63000.0,37.8868,37.9284,37.8619,37.8785,63000.0
2005-09-14 13:50:00,45.64,45.64,45.5,45.57,29300.0,37.9034,37.9034,37.7872,37.8453,29300.0
2005-09-14 14:00:00,45.55,45.7,45.51,45.66,49100.0,37.8287,37.9533,37.7955,37.9201,49100.0
2005-09-14 14:10:00,45.67,45.72,45.55,45.55,36600.0,37.9284,37.9699,37.8287,37.8287,36600.0
2005-09-14 14:20:00,45.56,45.63,45.56,45.59,29700.0,37.837,37.8951,37.837,37.8619,29700.0
2005-09-14 14:30:00,45.59,45.6,45.54,45.57,57500.0,37.8619,37.8702,37.8204,37.8453,57500.0
2005-09-14 14:40:00,45.55,45.55,45.33,45.33,244000.0,37.8287,37.8287,37.646,37.646,244000.0
2005-09-14 14:50:00,45.34,45.43,45.3,45.38,96400.0,37.6543,37.729,37.6211,37.6875,96400.0
2005-09-14 15:00:00,45.37,45.39,45.22,45.32,58000.0,37.6792,37.6958,37.5546,37.6377,58000.0
2005-09-14 15:10:00,45.32,45.42,45.3,45.42,75400.0,37.6377,37.7207,37.6211,37.7207,75400.0
2005-09-14 15:20:00,45.42,45.51,45.39,45.51,109900.0,37.7207,37.7955,37.6958,37.7955,109900.0
2005-09-14 15:30:00,45.49,45.54,45.48,45.5,28400.0,37.7789,37.8204,37.7706,37.7872,28400.0
2005-09-14 15:40:00,45.5,45.61,45.47,45.54,62100.0,37.7872,37.8785,37.7623,37.8204,62100.0
2005-09-14 15:50:00,45.54,45.58,45.52,45.56,140700.0,37.8204,37.8536,37.8038,37.837,140700.0
2005-09-15 09:30:00,45.56,45.93,45.56,45.93,102200.0,37.837,38.1443,37.837,38.1443,102200.0
2005-09-15 09:40:00,45.93,46.25,45.83,45.89,119000.0,38.1443,38.41,38.0612,38.1111,119000.0
2005-09-15 09:50:00,45.9,45.95,45.81,45.95,51100.0,38.1194,38.1609,38.0446,38.1609,51100.0
2005-09-15 10:00:00,45.94,45.97,45.85,45.86,143000.0,38.1526,38.1775,38.0779,38.0862,143000.0
2005-09-15 10:10:00,45.86,45.92,45.85,45.86,95800.0,38.0862,38.136,38.0779,38.0862,95800.0
2005-09-15 10:20:00,45.89,45.97,45.83,45.91,73900.0,38.1111,38.1775,38.0612,38.1277,73900.0
2005-09-15 10:30:00,45.91,45.98,45.87,45.88,72700.0,38.1277,38.1858,38.0945,38.1028,72700.0
2005-09-15 10:40:00,45.89,45.93,45.84,45.92,97400.0,38.1111,38.1443,38.0695,38.136,97400.0
2005-09-15 10:50:00,45.91,46.0,45.91,45.97,46500.0,38.1277,38.2024,38.1277,38.1775,46500.0
2005-09-15 11:00:00,45.99,46.17,45.95,46.15,42500.0,38.1941,38.3436,38.1609,38.327,42500.0
2005-09-15 11:10:00,46.15,46.15,45.96,46.05,25600.0,38.327,38.327,38.1692,38.2439,25600.0
2005-09-15 11:20:00,46.04,46.15,46.04,46.08,24500.0,38.2356,38.327,38.2356,38.2689,24500.0
2005-09-15 11:30:00,46.08,46.09,45.91,45.92,19500.0,38.2689,38.2772,38.1277,38.136,19500.0
2005-09-15 11:40:00,45.92,45.96,45.87,45.91,36400.0,38.136,38.1692,38.0945,38.1277,36400.0
2005-09-15 11:50:00,45.91,46.0,45.89,45.97,78400.0,38.1277,38.2024,38.1111,38.1775,78400.0
2005-09-15 12:00:00,45.98,46.02,45.9,45.95,57300.0,38.1858,38.219,38.1194,38.1609,57300.0
2005-09-15 12:10:00,45.94,45.95,45.84,45.89,187500.0,38.1526,38.1609,38.0695,38.1111,187500.0
2005-09-15 12:20:00,45.89,45.91,45.84,45.91,116200.0,38.1111,38.1277,38.0695,38.1277,116200.0
2005-09-15 12:30:00,45.91,46.02,45.91,45.95,29500.0,38.1277,38.219,38.1277,38.1609,29500.0
2005-09-15 12:40:00,45.95,45.99,45.91,45.92,11700.0,38.1609,38.1941,38.1277,38.136,11700.0
2005-09-15 12:50:00,45.92,45.94,45.88,45.89,10900.0,38.136,38.1526,38.1028,38.1111,10900.0
2005-09-15 13:00:00,45.9,45.97,45.89,45.95,27400.0,38.1194,38.1775,38.1111,38.1609,27400.0
2005-09-15 13:10:00,45.95,46.0,45.89,45.99,27200.0,38.1609,38.2024,38.1111,38.1941,27200.0
2005-09-15 13:20:00,45.97,46.07,45.95,45.99,36200.0,38.1775,38.2606,38.1609,38.1941,36200.0
2005-09-15 13:30:00,46.0,46.05,45.98,45.99,32900.0,38.2024,38.2439,38.1858,38.1941,32900.0
2005-09-15 13:40:00,45.99,46.09,45.99,46.03,28300.0,38.1941,38.2772,38.1941,38.2273,28300.0
2005-09-15 13:50:00,46.03,46.07,45.99,46.02,28600.0,38.2273,38.2606,38.1941,38.219,28600.0
2005-09-15 14:00:00,46.02,46.03,45.94,45.96,208100.0,38.219,38.2273,38.1526,38.1692,208100.0
2005-09-15 14:10:00,45.95,45.96,45.88,45.9,66800.0,38.1609,38.1692,38.1028,38.1194,66800.0
2005-09-15 14:20:00,45.91,45.94,45.89,45.94,60600.0,38.1277,38.1526,38.1111,38.1526,60600.0
2005-09-15 14:30:00,45.93,45.99,45.88,45.88,36600.0,38.1443,38.1941,38.1028,38.1028,36600.0
2005-09-15 14:40:00,45.88,45.95,45.87,45.91,23100.0,38.1028,38.1609,38.0945,38.1277,23100.0
2005-09-15 14:50:00,45.91,46.0,45.91,46.0,66400.0,38.1277,38.2024,38.1277,38.2024,66400.0
2005-09-15 15:00:00,45.99,46.0,45.95,45.97,35900.0,38.1941,38.2024,38.1609,38.1775,35900.0
2005-09-15 15:10:00,45.97,46.0,45.92,45.93,36500.0,38.1775,38.2024,38.136,38.1443,36500.0
2005-09-15 15:20:00,45.93,46.0,45.9,45.98,48900.0,38.1443,38.2024,38.1194,38.1858,48900.0
2005-09-15 15:30:00,45.98,45.99,45.89,45.99,101700.0,38.1858,38.1941,38.1111,38.1941,101700.0
2005-09-15 15:40:00,45.99,46.0,45.95,45.96,67600.0,38.1941,38.2024,38.1609,38.1692,67600.0
2005-09-15 15:50:00,45.97,46.01,45.95,46.0,91900.0,38.1775,38.2107,38.1609,38.2024,91900.0
2005-09-16 09:30:00,46.1,46.15,45.95,46.11,331000.0,38.2855,38.327,38.1609,38.2938,331000.0
2005-09-16 09:40:00,46.1,46.14,45.79,45.8,72700.0,38.2855,38.3187,38.028,38.0363,72700.0
2005-09-16 09:50:00,45.8,45.82,45.57,45.58,113900.0,38.0363,38.0529,37.8453,37.8536,113900.0
2005-09-16 10:00:00,45.58,45.71,45.41,45.42,142600.0,37.8536,37.9616,37.7124,37.7207,142600.0
2005-09-16 10:10:00,45.4,45.48,45.0,45.0,93500.0,37.7041,37.7706,37.3719,37.3719,93500.0
2005-09-16 10:20:00,44.99,45.06,44.88,44.95,147500.0,37.3636,37.4218,37.2723,37.3304,147500.0
2005-09-16 10:30:00,44.96,45.02,44.77,44.77,95700.0,37.3387,37.3885,37.1809,37.1809,95700.0
2005-09-16 10:40:00,44.77,44.77,44.51,44.68,148000.0,37.1809,37.1809,36.965,37.1062,148000.0
2005-09-16 10:50:00,44.68,44.77,44.65,44.67,75300.0,37.1062,37.1809,37.0813,37.0979,75300.0
2005-09-16 11:00:00,44.66,44.68,44.6,44.66,164200.0,37.0896,37.1062,37.0397,37.0896,164200.0
2005-09-16 11:10:00,44.66,44.73,44.61,44.63,70200.0,37.0896,37.1477,37.048,37.0647,70200.0
2005-09-16 11:20:00,44.62,44.65,44.54,44.59,225600.0,37.0564,37.0813,36.9899,37.0314,225600.0
2005-09-16 11:30:00,44.58,44.65,44.51,44.65,107300.0,37.0231,37.0813,36.965,37.0813,107300.0
2005-09-16 11:40:00,44.63,44.74,44.5,44.51,73400.0,37.0647,37.156,36.9567,36.965,73400.0
2005-09-16 11:50:00,44.51,44.51,44.34,44.35,66100.0,36.965,36.965,36.8238,36.8321,66100.0
2005-09-16 12:00:00,44.34,44.37,44.15,44.2,110700.0,36.8238,36.8487,36.666,36.7075,110700.0
2005-09-16 12:10:00,44.19,44.19,44.01,44.04,100600.0,36.6992,36.6992,36.5498,36.5747,100600.0
2005-09-16 12:20:00,44.07,44.22,44.03,44.18,91800.0,36.5996,36.7242,36.5664,36.6909,91800.0
2005-09-16 12:30:00,44.19,44.21,44.04,44.21,81700.0,36.6992,36.7159,36.5747,36.7159,81700.0
2005-09-16 12:40:00,44.21,44.26,44.19,44.24,72800.0,36.7159,36.7574,36.6992,36.7408,72800.0
2005-09-16 12:50:00,44.24,44.24,44.13,44.15,80300.0,36.7408,36.7408,36.6494,36.666,80300.0
2005-09-16 13:00:00,44.15,44.16,44.06,44.1,60500.0,36.666,36.6743,36.5913,36.6245,60500.0
2005-09-16 13:10:00,44.1,44.27,44.09,44.18,66900.0,36.6245,36.7657,36.6162,36.6909,66900.0
2005-09-16 13:20:00,44.18,44.18,43.88,43.94,98600.0,36.6909,36.6909,36.4418,36.4916,98600.0
2005-09-16 13:30:00,43.94,43.99,43.88,43.97,125100.0,36.4916,36.5331,36.4418,36.5165,125100.0
2005-09-16 13:40:00,43.97,44.02,43.95,43.97,51700.0,36.5165,36.5581,36.4999,36.5165,51700.0
2005-09-16 13:50:00,43.99,44.0,43.91,43.91,36300.0,36.5331,36.5414,36.4667,36.4667,36300.0
2005-09-16 14:00:00,43.91,43.94,43.86,43.86,55300.0,36.4667,36.4916,36.4252,36.4252,55300.0
2005-09-16 14:10:00,43.85,43.98,43.8,43.98,87200.0,36.4169,36.5248,36.3754,36.5248,87200.0
2005-09-16 14:20:00,43.98,44.01,43.9,43.94,66200.0,36.5248,36.5498,36.4584,36.4916,66200.0
2005-09-16 14:30:00,43.94,43.99,43.91,43.91,54200.0,36.4916,36.5331,36.4667,36.4667,54200.0
2005-09-16 14:40:00,43.91,43.92,43.83,43.84,62500.0,36.4667,36.475,36.4003,36.4086,62500.0
2005-09-16 14:50:00,43.84,43.94,43.84,43.9,61800.0,36.4086,36.4916,36.4086,36.4584,61800.0
2005-09-16 15:00:00,43.9,44.02,43.9,44.02,148800.0,36.4584,36.5581,36.4584,36.5581,148800.0
2005-09-16 15:10:00,44.01,44.18,43.97,44.17,160800.0,36.5498,36.6909,36.5165,36.6826,160800.0
2005-09-16 15:20:00,44.18,44.3,44.18,44.27,115600.0,36.6909,36.7906,36.6909,36.7657,115600.0
2005-09-16 15:30:00,44.26,44.36,44.15,44.16,158100.0,36.7574,36.8404,36.666,36.6743,158100.0
2005-09-16 15:40:00,44.16,44.16,44.01,44.02,411200.0,36.6743,36.6743,36.5498,36.5581,411200.0
2005-09-16 15:50:00,44.02,44.02,43.91,43.94,508700.0,36.5581,36.5581,36.4667,36.4916,508700.0
2005-09-19 09:30:00,44.27,44.27,43.96,44.02,86500.0,36.7657,36.7657,36.5082,36.5581,86500.0
2005-09-19 09:40:00,44.02,44.38,44.01,44.3,162500.0,36.5581,36.857,36.5498,36.7906,162500.0
2005-09-19 09:50:00,44.3,44.32,44.14,44.2,133900.0,36.7906,36.8072,36.6577,36.7075,133900.0
2005-09-19 10:00:00,44.2,44.23,44.05,44.07,208700.0,36.7075,36.7325,36.583,36.5996,208700.0
2005-09-19 10:10:00,44.07,44.15,43.95,44.07,155300.0,36.5996,36.666,36.4999,36.5996,155300.0
2005-09-19 10:20:00,44.07,44.09,43.87,43.97,124100.0,36.5996,36.6162,36.4335,36.5165,124100.0
2005-09-19 10:30:00,43.97,44.0,43.71,43.89,184900.0,36.5165,36.5414,36.3006,36.4501,184900.0
2005-09-19 10:40:00,43.88,44.04,43.68,43.95,131900.0,36.4418,36.5747,36.2757,36.4999,131900.0
2005-09-19 10:50:00,43.95,43.96,43.82,43.94,54600.0,36.4999,36.5082,36.392,36.4916,54600.0
2005-09-19 11:00:00,43.94,43.95,43.88,43.93,112100.0,36.4916,36.4999,36.4418,36.4833,112100.0
2005-09-19 11:10:00,43.94,43.96,43.77,43.79,144800.0,36.4916,36.5082,36.3504,36.367,144800.0
2005-09-19 11:20:00,43.78,43.81,43.63,43.7,171200.0,36.3587,36.3837,36.2342,36.2923,171200.0
2005-09-19 11:30:00,43.71,43.73,43.62,43.67,101700.0,36.3006,36.3172,36.2259,36.2674,101700.0
2005-09-19 11:40:00,43.65,43.66,43.23,43.26,172900.0,36.2508,36.2591,35.902,35.9269,172900.0
2005-09-19 11:50:00,43.27,43.35,43.18,43.35,139300.0,35.9352,36.0016,35.8604,36.0016,139300.0
2005-09-19 12:00:00,43.35,43.53,43.34,43.43,51400.0,36.0016,36.1511,35.9933,36.0681,51400.0
2005-09-19 12:10:00,43.43,43.68,43.41,43.6,45900.0,36.0681,36.2757,36.0515,36.2093,45900.0
2005-09-19 12:20:00,43.6,43.64,43.5,43.52,19700.0,36.2093,36.2425,36.1262,36.1428,19700.0
2005-09-19 12:30:00,43.52,43.62,43.52,43.58,65300.0,36.1428,36.2259,36.1428,36.1926,65300.0
2005-09-19 12:40:00,43.59,43.63,43.54,43.56,13100.0,36.2009,36.2342,36.1594,36.176,13100.0
2005-09-19 12:50:00,43.57,43.68,43.57,43.68,31700.0,36.1843,36.2757,36.1843,36.2757,31700.0
2005-09-19 13:00:00,43.66,43.67,43.56,43.56,28300.0,36.2591,36.2674,36.176,36.176,28300.0
2005-09-19 13:10:00,43.56,43.59,43.5,43.53,37500.0,36.176,36.2009,36.1262,36.1511,37500.0
2005-09-19 13:20:00,43.53,43.57,43.49,43.57,42800.0,36.1511,36.1843,36.1179,36.1843,42800.0
2005-09-19 13:30:00,43.57,43.74,43.57,43.71,29800.0,36.1843,36.3255,36.1843,36.3006,29800.0
2005-09-19 13:40:00,43.71,43.74,43.6,43.6,36200.0,36.3006,36.3255,36.2093,36.2093,36200.0
2005-09-19 13:50:00,43.61,43.67,43.52,43.56,47500.0,36.2176,36.2674,36.1428,36.176,47500.0
2005-09-19 14:00:00,43.57,43.71,43.57,43.65,47100.0,36.1843,36.3006,36.1843,36.2508,47100.0
2005-09-19 14:10:00,43.64,43.7,43.58,43.62,37900.0,36.2425,36.2923,36.1926,36.2259,37900.0
2005-09-19 14:20:00,43.63,43.65,43.51,43.58,37000.0,36.2342,36.2508,36.1345,36.1926,37000.0
2005-09-19 14:30:00,43.58,43.66,43.58,43.66,24100.0,36.1926,36.2591,36.1926,36.2591,24100.0
2005-09-19 14:40:00,43.66,43.77,43.66,43.74,39500.0,36.2591,36.3504,36.2591,36.3255,39500.0
2005-09-19 14:50:00,43.73,43.78,43.53,43.77,99300.0,36.3172,36.3587,36.1511,36.3504,99300.0
2005-09-19 15:00:00,43.77,43.8,43.71,43.77,45400.0,36.3504,36.3754,36.3006,36.3504,45400.0
2005-09-19 15:10:00,43.76,43.77,43.68,43.71,36700.0,36.3421,36.3504,36.2757,36.3006,36700.0
2005-09-19 15:20:00,43.71,43.74,43.69,43.74,71100.0,36.3006,36.3255,36.284,36.3255,71100.0
2005-09-19 15:30:00,43.74,43.75,43.7,43.74,64400.0,36.3255,36.3338,36.2923,36.3255,64400.0
2005-09-19 15:40:00,43.74,43.85,43.74,43.85,87400.0,36.3255,36.4169,36.3255,36.4169,87400.0
2005-09-19 15:50:00,43.84,43.94,43.8,43.88,223400.0,36.4086,36.4916,36.3754,36.4418,223400.0
2005-09-20 09:30:00,43.9,44.17,43.8,44.05,216700.0,36.4584,36.6826,36.3754,36.583,216700.0
2005-09-20 09:40:00,44.05,44.55,44.04,44.24,140400.0,36.583,36.9982,36.5747,36.7408,140400.0
2005-09-20 09:50:00,44.24,44.35,44.1,44.1,65600.0,36.7408,36.8321,36.6245,36.6245,65600.0
2005-09-20 10:00:00,44.12,44.12,43.77,43.81,191700.0,36.6411,36.6411,36.3504,36.3837,191700.0
2005-09-20 10:10:00,43.81,44.02,43.75,43.97,124600.0,36.3837,36.5581,36.3338,36.5165,124600.0
2005-09-20 10:20:00,43.98,43.98,43.75,43.88,54100.0,36.5248,36.5248,36.3338,36.4418,54100.0
2005-09-20 10:30:00,43.86,43.88,43.68,43.68,177400.0,36.4252,36.4418,36.2757,36.2757,177400.0
2005-09-20 10:40:00,43.71,43.72,43.64,43.71,65400.0,36.3006,36.3089,36.2425,36.3006,65400.0
2005-09-20 10:50:00,43.71,43.81,43.7,43.79,108700.0,36.3006,36.3837,36.2923,36.367,108700.0
2005-09-20 11:00:00,43.8,43.8,43.65,43.69,259700.0,36.3754,36.3754,36.2508,36.284,259700.0
2005-09-20 11:10:00,43.81,43.81,43.73,43.74,108700.0,36.3837,36.3837,36.3172,36.3255,108700.0
2005-09-20 11:20:00,43.73,43.78,43.68,43.77,61500.0,36.3172,36.3587,36.2757,36.3504,61500.0
2005-09-20 11:30:00,43.77,43.82,43.75,43.82,29800.0,36.3504,36.392,36.3338,36.392,29800.0
2005-09-20 11:40:00,43.82,43.88,43.76,43.76,44600.0,36.392,36.4418,36.3421,36.3421,44600.0
2005-09-20 11:50:00,43.75,43.75,43.68,43.71,40800.0,36.3338,36.3338,36.2757,36.3006,40800.0
2005-09-20 12:00:00,43.71,43.72,43.67,43.68,108300.0,36.3006,36.3089,36.2674,36.2757,108300.0
2005-09-20 12:10:00,43.67,43.75,43.56,43.56,199700.0,36.2674,36.3338,36.176,36.176,199700.0
2005-09-20 12:20:00,43.56,43.6,43.48,43.6,179900.0,36.176,36.2093,36.1096,36.2093,179900.0
2005-09-20 12:30:00,43.6,43.61,43.48,43.48,164900.0,36.2093,36.2176,36.1096,36.1096,164900.0
2005-09-20 12:40:00,43.47,43.47,43.14,43.47,114200.0,36.1013,36.1013,35.8272,36.1013,114200.0
2005-09-20 12:50:00,43.19,43.27,43.15,43.27,102900.0,35.8688,35.9352,35.8355,35.9352,102900.0
2005-09-20 13:00:00,43.27,43.3,43.17,43.17,46900.0,35.9352,35.9601,35.8521,35.8521,46900.0
2005-09-20 13:10:00,43.18,43.2,43.12,43.12,132500.0,35.8604,35.8771,35.8106,35.8106,132500.0
2005-09-20 13:20:00,43.13,43.13,43.0,43.0,143900.0,35.8189,35.8189,35.711,35.711,143900.0
2005-09-20 13:30:00,43.0,43.0,42.92,42.96,127300.0,35.711,35.711,35.6445,35.6777,127300.0
2005-09-20 13:40:00,42.97,43.08,42.96,43.01,103600.0,35.686,35.7774,35.6777,35.7193,103600.0
2005-09-20 13:50:00,43.02,43.07,42.98,43.01,75500.0,35.7276,35.7691,35.6944,35.7193,75500.0
2005-09-20 14:00:00,43.01,43.01,42.87,42.89,119100.0,35.7193,35.7193,35.603,35.6196,119100.0
2005-09-20 14:10:00,42.89,42.97,42.57,42.94,224400.0,35.6196,35.686,35.3539,35.6611,224400.0
2005-09-20 14:20:00,42.94,42.94,42.65,42.79,174000.0,35.6611,35.6611,35.4203,35.5366,174000.0
2005-09-20 14:30:00,42.79,43.0,42.73,42.9,183800.0,35.5366,35.711,35.4867,35.6279,183800.0
2005-09-20 14:40:00,42.89,42.9,42.58,42.58,175100.0,35.6196,35.6279,35.3622,35.3622,175100.0
2005-09-20 14:50:00,42.6,42.62,42.4,42.44,146600.0,35.3788,35.3954,35.2127,35.2459,146600.0
2005-09-20 15:00:00,42.45,42.56,42.38,42.56,105200.0,35.2542,35.3455,35.1961,35.3455,105200.0
2005-09-20 15:10:00,42.54,42.54,42.23,42.32,128700.0,35.3289,35.3289,35.0715,35.1462,128700.0
2005-09-20 15:20:00,42.32,42.33,42.15,42.21,142400.0,35.1462,35.1545,35.005,35.0549,142400.0
2005-09-20 15:30:00,42.19,42.23,42.0,42.03,244400.0,35.0383,35.0715,34.8805,34.9054,244400.0
2005-09-20 15:40:00,42.03,42.05,41.9,42.03,273200.0,34.9054,34.922,34.7974,34.9054,273200.0
2005-09-20 15:50:00,42.03,42.05,41.99,42.0,271200.0,34.9054,34.922,34.8722,34.8805,271200.0
2005-09-21 09:30:00,41.98,42.6,41.98,42.35,266100.0,34.8639,35.3788,34.8639,35.1711,266100.0
2005-09-21 09:40:00,42.32,42.36,42.14,42.15,88700.0,35.1462,35.1794,34.9967,35.005,88700.0
2005-09-21 09:50:00,42.12,42.14,41.88,41.91,149000.0,34.9801,34.9967,34.7808,34.8057,149000.0
2005-09-21 10:00:00,41.91,42.13,41.9,42.09,132900.0,34.8057,34.9884,34.7974,34.9552,132900.0
2005-09-21 10:10:00,42.09,42.18,41.9,42.06,232000.0,34.9552,35.03,34.7974,34.9303,232000.0
2005-09-21 10:20:00,42.07,42.16,41.97,42.13,81600.0,34.9386,35.0134,34.8556,34.9884,81600.0
2005-09-21 10:30:00,42.13,42.3,42.13,42.21,182200.0,34.9884,35.1296,34.9884,35.0549,182200.0
2005-09-21 10:40:00,42.2,42.29,42.19,42.26,106100.0,35.0466,35.1213,35.0383,35.0964,106100.0
2005-09-21 10:50:00,42.25,42.34,42.24,42.29,56500.0,35.0881,35.1628,35.0798,35.1213,56500.0
2005-09-21 11:00:00,42.28,42.47,42.28,42.47,58100.0,35.113,35.2708,35.113,35.2708,58100.0
2005-09-21 11:10:00,42.47,42.51,42.39,42.45,72600.0,35.2708,35.304,35.2044,35.2542,72600.0
2005-09-21 11:20:00,42.44,42.48,42.43,42.46,59400.0,35.2459,35.2791,35.2376,35.2625,59400.0
2005-09-21 11:30:00,42.46,42.6,42.43,42.43,74200.0,35.2625,35.3788,35.2376,35.2376,74200.0
2005-09-21 11:40:00,42.44,42.51,42.38,42.46,109200.0,35.2459,35.304,35.1961,35.2625,109200.0
2005-09-21 11:50:00,42.47,42.47,42.15,42.15,71100.0,35.2708,35.2708,35.005,35.005,71100.0
2005-09-21 12:00:00,42.15,42.38,42.15,42.32,68300.0,35.005,35.1961,35.005,35.1462,68300.0
2005-09-21 12:10:00,42.3,42.47,42.29,42.43,48600.0,35.1296,35.2708,35.1213,35.2376,48600.0
2005-09-21 12:20:00,42.47,42.47,42.32,42.36,56600.0,35.2708,35.2708,35.1462,35.1794,56600.0
2005-09-21 12:30:00,42.36,42.44,42.36,42.39,35700.0,35.1794,35.2459,35.1794,35.2044,35700.0
2005-09-21 12:40:00,42.4,42.59,42.4,42.59,101300.0,35.2127,35.3705,35.2127,35.3705,101300.0
2005-09-21 12:50:00,42.59,42.61,42.52,42.53,47300.0,35.3705,35.3871,35.3123,35.3206,47300.0
2005-09-21 13:00:00,42.53,42.55,42.46,42.46,96200.0,35.3206,35.3372,35.2625,35.2625,96200.0
2005-09-21 13:10:00,42.5,42.51,42.44,42.51,26400.0,35.2957,35.304,35.2459,35.304,26400.0
2005-09-21 13:20:00,42.51,42.51,42.39,42.48,50400.0,35.304,35.304,35.2044,35.2791,50400.0
2005-09-21 13:30:00,42.48,42.52,42.42,42.42,67100.0,35.2791,35.3123,35.2293,35.2293,67100.0
2005-09-21 13:40:00,42.41,42.51,42.38,42.48,75500.0,35.221,35.304,35.1961,35.2791,75500.0
2005-09-21 13:50:00,42.49,42.5,42.28,42.32,43200.0,35.2874,35.2957,35.113,35.1462,43200.0
2005-09-21 14:00:00,42.31,42.38,42.31,42.34,69600.0,35.1379,35.1961,35.1379,35.1628,69600.0
2005-09-21 14:10:00,42.34,42.34,42.21,42.25,54100.0,35.1628,35.1628,35.0549,35.0881,54100.0
2005-09-21 14:20:00,42.26,42.27,42.17,42.25,30400.0,35.0964,35.1047,35.0217,35.0881,30400.0
2005-09-21 14:30:00,42.24,42.33,42.21,42.3,47100.0,35.0798,35.1545,35.0549,35.1296,47100.0
2005-09-21 14:40:00,42.3,42.33,42.26,42.27,149200.0,35.1296,35.1545,35.0964,35.1047,149200.0
2005-09-21 14:50:00,42.27,42.31,42.19,42.21,77500.0,35.1047,35.1379,35.0383,35.0549,77500.0
2005-09-21 15:00:00,42.22,42.27,42.13,42.16,75500.0,35.0632,35.1047,34.9884,35.0134,75500.0
2005-09-21 15:10:00,42.15,42.18,42.06,42.1,103600.0,35.005,35.03,34.9303,34.9635,103600.0
2005-09-21 15:20:00,42.13,42.14,42.0,42.01,60300.0,34.9884,34.9967,34.8805,34.8888,60300.0
2005-09-21 15:30:00,42.02,42.06,42.0,42.01,80200.0,34.8971,34.9303,34.8805,34.8888,80200.0
2005-09-21 15:40:00,42.01,42.06,41.97,41.97,98100.0,34.8888,34.9303,34.8556,34.8556,98100.0
2005-09-21 15:50:00,41.96,42.02,41.89,42.0,202400.0,34.8473,34.8971,34.7891,34.8805,202400.0
2005-09-22 09:30:00,42.1,42.83,41.87,42.48,214800.0,34.996,35.6028,34.8048,35.3118,214800.0
2005-09-22 09:40:00,42.48,42.67,42.22,42.67,101400.0,35.3118,35.4698,35.0957,35.4698,101400.0
2005-09-22 09:50:00,42.6,42.85,42.6,42.77,108900.0,35.4116,35.6194,35.4116,35.5529,108900.0
2005-09-22 10:00:00,42.75,43.1,42.68,42.96,196200.0,35.5363,35.8272,35.4781,35.7109,196200.0
2005-09-22 10:10:00,42.96,43.32,42.96,43.2,239300.0,35.7109,36.0101,35.7109,35.9104,239300.0
2005-09-22 10:20:00,43.11,43.26,43.04,43.18,97400.0,35.8355,35.9602,35.7774,35.8937,97400.0
2005-09-22 10:30:00,43.17,43.32,43.15,43.17,165600.0,35.8854,36.0101,35.8688,35.8854,165600.0
2005-09-22 10:40:00,43.19,43.2,42.85,42.86,254900.0,35.902,35.9104,35.6194,35.6277,254900.0
2005-09-22 10:50:00,42.86,42.86,42.77,42.79,54100.0,35.6277,35.6277,35.5529,35.5695,54100.0
2005-09-22 11:00:00,42.8,42.96,42.8,42.87,72900.0,35.5779,35.7109,35.5779,35.636,72900.0
2005-09-22 11:10:00,42.87,42.89,42.73,42.75,48300.0,35.636,35.6527,35.5197,35.5363,48300.0
2005-09-22 11:20:00,42.75,42.78,42.72,42.73,55900.0,35.5363,35.5612,35.5114,35.5197,55900.0
2005-09-22 11:30:00,42.74,42.74,42.67,42.7,41600.0,35.528,35.528,35.4698,35.4947,41600.0
2005-09-22 11:40:00,42.68,42.69,42.42,42.57,77800.0,35.4781,35.4864,35.262,35.3867,77800.0
2005-09-22 11:50:00,42.56,42.63,42.51,42.6,27600.0,35.3783,35.4365,35.3368,35.4116,27600.0
2005-09-22 12:00:00,42.6,42.61,42.28,42.29,57500.0,35.4116,35.4199,35.1456,35.1539,57500.0
2005-09-22 12:10:00,42.29,42.32,41.97,42.04,84100.0,35.1539,35.1788,34.8879,34.9461,84100.0
2005-09-22 12:20:00,42.04,42.13,41.98,42.13,94000.0,34.9461,35.0209,34.8962,35.0209,94000.0
2005-09-22 12:30:00,42.13,42.73,42.13,42.32,57800.0,35.0209,35.5197,35.0209,35.1788,57800.0
2005-09-22 12:40:00,42.32,42.39,42.26,42.36,48500.0,35.1788,35.237,35.129,35.2121,48500.0
2005-09-22 12:50:00,42.37,42.6,42.36,42.6,27700.0,35.2204,35.4116,35.2121,35.4116,27700.0
2005-09-22 13:00:00,42.57,42.59,42.45,42.47,51500.0,35.3867,35.4033,35.2869,35.3035,51500.0
2005-09-22 13:10:00,42.5,42.64,42.47,42.64,68200.0,35.3285,35.4449,35.3035,35.4449,68200.0
2005-09-22 13:20:00,42.66,42.8,42.61,42.73,57700.0,35.4615,35.5779,35.4199,35.5197,57700.0
2005-09-22 13:30:00,42.74,42.88,42.73,42.88,67000.0,35.528,35.6444,35.5197,35.6444,67000.0
2005-09-22 13:40:00,42.87,43.2,42.87,43.01,68800.0,35.636,35.9104,35.636,35.7524,68800.0
2005-09-22 13:50:00,43.02,43.03,42.87,42.9,43600.0,35.7607,35.769,35.636,35.661,43600.0
2005-09-22 14:00:00,42.9,42.95,42.9,42.95,17000.0,35.661,35.7025,35.661,35.7025,17000.0
2005-09-22 14:10:00,42.93,42.96,42.8,42.92,45000.0,35.6859,35.7109,35.5779,35.6776,45000.0
2005-09-22 14:20:00,42.91,42.99,42.83,42.83,46500.0,35.6693,35.7358,35.6028,35.6028,46500.0
2005-09-22 14:30:00,42.83,42.83,42.71,42.73,27800.0,35.6028,35.6028,35.503,35.5197,27800.0
2005-09-22 14:40:00,42.73,42.81,42.73,42.8,87800.0,35.5197,35.5862,35.5197,35.5779,87800.0
2005-09-22 14:50:00,42.8,42.98,42.77,42.92,36500.0,35.5779,35.7275,35.5529,35.6776,36500.0
2005-09-22 15:00:00,42.93,43.07,42.93,43.06,135600.0,35.6859,35.8023,35.6859,35.794,135600.0
2005-09-22 15:10:00,43.05,43.29,43.01,43.26,76300.0,35.7857,35.9852,35.7524,35.9602,76300.0
2005-09-22 15:20:00,43.25,43.32,43.23,43.32,169200.0,35.9519,36.0101,35.9353,36.0101,169200.0
2005-09-22 15:30:00,43.32,43.34,43.15,43.19,250600.0,36.0101,36.0267,35.8688,35.902,250600.0
2005-09-22 15:40:00,43.17,43.2,43.04,43.18,64000.0,35.8854,35.9104,35.7774,35.8937,64000.0
2005-09-22 15:50:00,43.18,43.21,43.1,43.13,173300.0,35.8937,35.9187,35.8272,35.8522,173300.0
2005-09-23 09:30:00,43.09,43.09,42.42,42.75,127600.0,35.8189,35.8189,35.262,35.5363,127600.0
2005-09-23 09:40:00,42.75,42.93,42.63,42.77,170100.0,35.5363,35.6859,35.4365,35.5529,170100.0
2005-09-23 09:50:00,42.77,43.0,42.76,42.9,238600.0,35.5529,35.7441,35.5446,35.661,238600.0
2005-09-23 10:00:00,42.91,42.94,42.78,42.86,63200.0,35.6693,35.6942,35.5612,35.6277,63200.0
2005-09-23 10:10:00,42.86,42.93,42.84,42.87,54300.0,35.6277,35.6859,35.6111,35.636,54300.0
2005-09-23 10:20:00,42.88,43.04,42.86,43.04,37300.0,35.6444,35.7774,35.6277,35.7774,37300.0
2005-09-23 10:30:00,42.98,43.39,42.98,43.18,81600.0,35.7275,36.0683,35.7275,35.8937,81600.0
2005-09-23 10:40:00,43.16,43.25,43.14,43.23,60200.0,35.8771,35.9519,35.8605,35.9353,60200.0
2005-09-23 10:50:00,43.25,43.25,43.1,43.2,35400.0,35.9519,35.9519,35.8272,35.9104,35400.0
2005-09-23 11:00:00,43.21,43.28,43.07,43.07,57000.0,35.9187,35.9769,35.8023,35.8023,57000.0
2005-09-23 11:10:00,43.06,43.13,43.03,43.13,48500.0,35.794,35.8522,35.769,35.8522,48500.0
2005-09-23 11:20:00,43.15,43.28,43.14,43.21,27000.0,35.8688,35.9769,35.8605,35.9187,27000.0
2005-09-23 11:30:00,43.19,43.25,43.19,43.2,25200.0,35.902,35.9519,35.902,35.9104,25200.0
2005-09-23 11:40:00,43.2,43.26,43.19,43.26,28800.0,35.9104,35.9602,35.902,35.9602,28800.0
2005-09-23 11:50:00,43.3,43.53,43.3,43.52,35500.0,35.9935,36.1847,35.9935,36.1764,35500.0
2005-09-23 12:00:00,43.52,43.73,43.51,43.72,64400.0,36.1764,36.3509,36.168,36.3426,64400.0
2005-09-23 12:10:00,43.72,43.74,43.61,43.64,52500.0,36.3426,36.3592,36.2512,36.2761,52500.0
2005-09-23 12:20:00,43.7,43.73,43.63,43.65,288000.0,36.326,36.3509,36.2678,36.2844,288000.0
2005-09-23 12:30:00,43.65,43.65,43.5,43.5,120700.0,36.2844,36.2844,36.1597,36.1597,120700.0
2005-09-23 12:40:00,43.51,43.51,43.34,43.37,22900.0,36.168,36.168,36.0267,36.0517,22900.0
2005-09-23 12:50:00,43.37,43.45,43.36,43.45,22000.0,36.0517,36.1182,36.0434,36.1182,22000.0
2005-09-23 13:00:00,43.45,43.63,43.44,43.56,53400.0,36.1182,36.2678,36.1099,36.2096,53400.0
2005-09-23 13:10:00,43.56,43.57,43.47,43.49,20000.0,36.2096,36.2179,36.1348,36.1514,20000.0
2005-09-23 13:20:00,43.48,43.55,43.41,43.41,42700.0,36.1431,36.2013,36.0849,36.0849,42700.0
2005-09-23 13:30:00,43.41,43.46,43.36,43.4,38100.0,36.0849,36.1265,36.0434,36.0766,38100.0
2005-09-23 13:40:00,43.43,43.43,43.36,43.36,35300.0,36.1015,36.1015,36.0434,36.0434,35300.0
2005-09-23 13:50:00,43.36,43.46,43.36,43.44,24800.0,36.0434,36.1265,36.0434,36.1099,24800.0
2005-09-23 14:00:00,43.44,43.46,43.37,43.41,34000.0,36.1099,36.1265,36.0517,36.0849,34000.0
2005-09-23 14:10:00,43.41,43.41,43.34,43.35,16100.0,36.0849,36.0849,36.0267,36.035,16100.0
2005-09-23 14:20:00,43.35,43.39,43.35,43.38,16100.0,36.035,36.0683,36.035,36.06,16100.0
2005-09-23 14:30:00,43.38,43.46,43.36,43.46,33000.0,36.06,36.1265,36.0434,36.1265,33000.0
2005-09-23 14:40:00,43.46,43.52,43.43,43.52,358600.0,36.1265,36.1764,36.1015,36.1764,358600.0
2005-09-23 14:50:00,43.51,43.52,43.46,43.46,28900.0,36.168,36.1764,36.1265,36.1265,28900.0
2005-09-23 15:00:00,43.46,43.46,43.45,43.45,38200.0,36.1265,36.1265,36.1182,36.1182,38200.0
2005-09-23 15:10:00,43.43,43.43,43.37,43.39,36300.0,36.1015,36.1015,36.0517,36.0683,36300.0
2005-09-23 15:20:00,43.4,43.4,43.36,43.37,28300.0,36.0766,36.0766,36.0434,36.0517,28300.0
2005-09-23 15:30:00,43.37,43.37,43.33,43.34,57900.0,36.0517,36.0517,36.0184,36.0267,57900.0
2005-09-23 15:40:00,43.34,43.37,43.34,43.37,62800.0,36.0267,36.0517,36.0267,36.0517,62800.0
2005-09-23 15:50:00,43.36,43.39,43.35,43.37,82700.0,36.0434,36.0683,36.035,36.0517,82700.0
2005-09-26 09:30:00,43.61,43.67,43.34,43.54,54400.0,36.2512,36.301,36.0267,36.193,54400.0
2005-09-26 09:40:00,43.58,43.6,43.08,43.52,81500.0,36.2262,36.2429,35.8106,36.1764,81500.0
2005-09-26 09:50:00,43.54,43.66,43.3,43.34,54000.0,36.193,36.2927,35.9935,36.0267,54000.0
2005-09-26 10:00:00,43.33,43.95,43.31,43.6,100700.0,36.0184,36.5338,36.0018,36.2429,100700.0
2005-09-26 10:10:00,43.51,43.84,43.51,43.68,86400.0,36.168,36.4424,36.168,36.3094,86400.0
2005-09-26 10:20:00,43.67,43.8,43.42,43.58,76500.0,36.301,36.4091,36.0932,36.2262,76500.0
2005-09-26 10:30:00,43.59,43.61,43.38,43.38,48500.0,36.2345,36.2512,36.06,36.06,48500.0
2005-09-26 10:40:00,43.38,43.54,43.32,43.38,48700.0,36.06,36.193,36.0101,36.06,48700.0
2005-09-26 10:50:00,43.38,43.48,43.32,43.36,37900.0,36.06,36.1431,36.0101,36.0434,37900.0
2005-09-26 11:00:00,43.35,43.36,43.22,43.25,73700.0,36.035,36.0434,35.927,35.9519,73700.0
2005-09-26 11:10:00,43.26,43.43,43.25,43.31,56800.0,35.9602,36.1015,35.9519,36.0018,56800.0
2005-09-26 11:20:00,43.34,43.34,43.19,43.33,49600.0,36.0267,36.0267,35.902,36.0184,49600.0
2005-09-26 11:30:00,43.33,43.34,43.27,43.32,17800.0,36.0184,36.0267,35.9685,36.0101,17800.0
2005-09-26 11:40:00,43.33,43.37,43.28,43.29,13500.0,36.0184,36.0517,35.9769,35.9852,13500.0
2005-09-26 11:50:00,43.29,43.37,43.17,43.37,35500.0,35.9852,36.0517,35.8854,36.0517,35500.0
2005-09-26 12:00:00,43.36,43.37,43.28,43.34,33900.0,36.0434,36.0517,35.9769,36.0267,33900.0
2005-09-26 12:10:00,43.34,43.45,43.34,43.36,27400.0,36.0267,36.1182,36.0267,36.0434,27400.0
2005-09-26 12:20:00,43.37,43.39,43.33,43.37,19300.0,36.0517,36.0683,36.0184,36.0517,19300.0
2005-09-26 12:30:00,43.36,43.43,43.33,43.43,31400.0,36.0434,36.1015,36.0184,36.1015,31400.0
2005-09-26 12:40:00,43.43,43.45,43.34,43.35,18000.0,36.1015,36.1182,36.0267,36.035,18000.0
2005-09-26 12:50:00,43.34,43.36,43.26,43.36,30500.0,36.0267,36.0434,35.9602,36.0434,30500.0
2005-09-26 13:00:00,43.36,43.41,43.34,43.34,13800.0,36.0434,36.0849,36.0267,36.0267,13800.0
2005-09-26 13:10:00,43.33,43.44,43.27,43.35,44000.0,36.0184,36.1099,35.9685,36.035,44000.0
2005-09-26 13:20:00,43.35,43.35,43.08,43.08,26800.0,36.035,36.035,35.8106,35.8106,26800.0
2005-09-26 13:30:00,43.07,43.07,42.94,42.95,72500.0,35.8023,35.8023,35.6942,35.7025,72500.0
2005-09-26 13:40:00,42.92,42.96,42.82,42.85,58300.0,35.6776,35.7109,35.5945,35.6194,58300.0
2005-09-26 13:50:00,42.85,42.86,42.72,42.73,53400.0,35.6194,35.6277,35.5114,35.5197,53400.0
2005-09-26 14:00:00,42.7,42.9,42.58,42.76,98800.0,35.4947,35.661,35.395,35.5446,98800.0
2005-09-26 14:10:00,42.73,42.82,42.6,42.6,45100.0,35.5197,35.5945,35.4116,35.4116,45100.0
2005-09-26 14:20:00,42.62,42.83,42.52,42.78,78500.0,35.4282,35.6028,35.3451,35.5612,78500.0
2005-09-26 14:30:00,42.77,42.85,42.74,42.83,32800.0,35.5529,35.6194,35.528,35.6028,32800.0
2005-09-26 14:40:00,42.84,42.84,42.67,42.75,45700.0,35.6111,35.6111,35.4698,35.5363,45700.0
2005-09-26 14:50:00,42.76,42.8,42.69,42.74,31000.0,35.5446,35.5779,35.4864,35.528,31000.0
2005-09-26 15:00:00,42.75,42.76,42.7,42.72,33100.0,35.5363,35.5446,35.4947,35.5114,33100.0
2005-09-26 15:10:00,42.72,42.85,42.72,42.84,44600.0,35.5114,35.6194,35.5114,35.6111,44600.0
2005-09-26 15:20:00,42.83,42.85,42.68,42.7,57100.0,35.6028,35.6194,35.4781,35.4947,57100.0
2005-09-26 15:30:00,42.7,42.86,42.65,42.78,78000.0,35.4947,35.6277,35.4532,35.5612,78000.0
2005-09-26 15:40:00,42.8,42.8,42.68,42.76,78500.0,35.5779,35.5779,35.4781,35.5446,78500.0
2005-09-26 15:50:00,42.76,42.78,42.65,42.69,97300.0,35.5446,35.5612,35.4532,35.4864,97300.0
2005-09-27 09:30:00,42.85,43.95,42.65,42.66,94700.0,35.6194,36.5338,35.4532,35.4615,94700.0
2005-09-27 09:40:00,42.66,42.89,42.46,42.81,127200.0,35.4615,35.6527,35.2952,35.5862,127200.0
2005-09-27 09:50:00,42.82,43.24,42.69,42.79,77900.0,35.5945,35.9436,35.4864,35.5695,77900.0
2005-09-27 10:00:00,42.68,42.81,41.51,42.02,209800.0,35.4781,35.5862,34.5055,34.9295,209800.0
2005-09-27 10:10:00,42.02,42.11,41.8,42.03,116400.0,34.9295,35.0043,34.7466,34.9378,116400.0
2005-09-27 10:20:00,42.04,42.11,41.87,42.01,97700.0,34.9461,35.0043,34.8048,34.9212,97700.0
2005-09-27 10:30:00,41.97,42.1,41.91,41.93,52000.0,34.8879,34.996,34.838,34.8547,52000.0
2005-09-27 10:40:00,41.9,42.19,41.9,42.15,109500.0,34.8297,35.0708,34.8297,35.0375,109500.0
2005-09-27 10:50:00,42.15,42.15,41.95,41.99,113100.0,35.0375,35.0375,34.8713,34.9045,113100.0
2005-09-27 11:00:00,42.0,42.13,41.98,42.08,60200.0,34.9128,35.0209,34.8962,34.9793,60200.0
2005-09-27 11:10:00,42.08,42.21,42.04,42.1,112600.0,34.9793,35.0874,34.9461,34.996,112600.0
2005-09-27 11:20:00,42.1,42.24,42.1,42.15,37100.0,34.996,35.1123,34.996,35.0375,37100.0
2005-09-27 11:30:00,42.12,42.25,42.08,42.15,35700.0,35.0126,35.1207,34.9793,35.0375,35700.0
2005-09-27 11:40:00,42.19,42.3,42.12,42.29,43300.0,35.0708,35.1622,35.0126,35.1539,43300.0
2005-09-27 11:50:00,42.27,42.29,42.21,42.27,54000.0,35.1373,35.1539,35.0874,35.1373,54000.0
2005-09-27 12:00:00,42.25,42.41,42.21,42.37,42800.0,35.1207,35.2537,35.0874,35.2204,42800.0
2005-09-27 12:10:00,42.35,42.38,42.24,42.37,74400.0,35.2038,35.2287,35.1123,35.2204,74400.0
2005-09-27 12:20:00,42.37,42.55,42.35,42.54,59400.0,35.2204,35.37,35.2038,35.3617,59400.0
2005-09-27 12:30:00,42.54,42.63,42.52,42.52,82300.0,35.3617,35.4365,35.3451,35.3451,82300.0
2005-09-27 12:40:00,42.52,42.54,42.41,42.47,53100.0,35.3451,35.3617,35.2537,35.3035,53100.0
2005-09-27 12:50:00,42.47,42.47,42.37,42.37,87400.0,35.3035,35.3035,35.2204,35.2204,87400.0
2005-09-27 13:00:00,42.37,42.45,42.34,42.44,170600.0,35.2204,35.2869,35.1955,35.2786,170600.0
2005-09-27 13:10:00,42.46,42.51,42.43,42.45,54200.0,35.2952,35.3368,35.2703,35.2869,54200.0
2005-09-27 13:20:00,42.41,42.41,42.21,42.3,89000.0,35.2537,35.2537,35.0874,35.1622,89000.0
2005-09-27 13:30:00,42.3,42.33,42.25,42.3,47200.0,35.1622,35.1872,35.1207,35.1622,47200.0
2005-09-27 13:40:00,42.3,42.37,42.24,42.27,30700.0,35.1622,35.2204,35.1123,35.1373,30700.0
2005-09-27 13:50:00,42.26,42.38,42.25,42.3,29500.0,35.129,35.2287,35.1207,35.1622,29500.0
2005-09-27 14:00:00,42.27,42.38,42.22,42.26,41300.0,35.1373,35.2287,35.0957,35.129,41300.0
2005-09-27 14:10:00,42.27,42.36,42.26,42.31,55400.0,35.1373,35.2121,35.129,35.1705,55400.0
2005-09-27 14:20:00,42.31,42.36,42.3,42.36,21200.0,35.1705,35.2121,35.1622,35.2121,21200.0
2005-09-27 14:30:00,42.36,42.42,42.31,42.31,32800.0,35.2121,35.262,35.1705,35.1705,32800.0
2005-09-27 14:40:00,42.32,42.46,42.27,42.36,25200.0,35.1788,35.2952,35.1373,35.2121,25200.0
2005-09-27 14:50:00,42.38,42.64,42.37,42.59,64800.0,35.2287,35.4449,35.2204,35.4033,64800.0
2005-09-27 15:00:00,42.59,42.63,42.37,42.38,141700.0,35.4033,35.4365,35.2204,35.2287,141700.0
2005-09-27 15:10:00,42.38,42.6,42.38,42.55,156700.0,35.2287,35.4116,35.2287,35.37,156700.0
2005-09-27 15:20:00,42.57,42.75,42.54,42.74,67700.0,35.3867,35.5363,35.3617,35.528,67700.0
2005-09-27 15:30:00,42.74,42.75,42.62,42.64,104100.0,35.528,35.5363,35.4282,35.4449,104100.0
2005-09-27 15:40:00,42.64,42.72,42.62,42.7,100800.0,35.4449,35.5114,35.4282,35.4947,100800.0
2005-09-27 15:50:00,42.71,42.73,42.61,42.68,70000.0,35.503,35.5197,35.4199,35.4781,70000.0
2005-09-28 09:30:00,42.4,42.7,42.15,42.3,106900.0,35.2453,35.4947,35.0375,35.1622,106900.0
2005-09-28 09:40:00,42.31,42.4,41.96,42.17,70500.0,35.1705,35.2453,34.8796,35.0542,70500.0
2005-09-28 09:50:00,42.16,42.32,41.8,41.85,88600.0,35.0458,35.1788,34.7466,34.7882,88600.0
2005-09-28 10:00:00,41.86,41.91,41.55,41.56,105200.0,34.7965,34.838,34.5388,34.5471,105200.0
2005-09-28 10:10:00,41.55,41.56,41.27,41.28,104000.0,34.5388,34.5471,34.306,34.3143,104000.0
2005-09-28 10:20:00,41.28,41.49,40.87,40.93,172600.0,34.3143,34.4889,33.9735,34.0234,172600.0
2005-09-28 10:30:00,40.93,41.16,40.8,40.83,124500.0,34.0234,34.2146,33.9153,33.9403,124500.0
2005-09-28 10:40:00,40.81,40.96,40.79,40.91,130200.0,33.9236,34.0483,33.907,34.0068,130200.0
2005-09-28 10:50:00,40.92,41.07,40.9,41.01,59200.0,34.0151,34.1398,33.9985,34.0899,59200.0
2005-09-28 11:00:00,41.01,41.39,41.0,41.34,175900.0,34.0899,34.4058,34.0816,34.3642,175900.0
2005-09-28 11:10:00,41.35,41.85,41.28,41.76,89300.0,34.3725,34.7882,34.3143,34.7133,89300.0
2005-09-28 11:20:00,41.76,41.76,41.39,41.45,68300.0,34.7133,34.7133,34.4058,34.4557,68300.0
2005-09-28 11:30:00,41.38,41.89,41.35,41.8,123900.0,34.3975,34.8214,34.3725,34.7466,123900.0
2005-09-28 11:40:00,41.78,41.84,41.43,41.47,52400.0,34.73,34.7798,34.439,34.4723,52400.0
2005-09-28 11:50:00,41.46,41.72,41.46,41.55,32400.0,34.464,34.6801,34.464,34.5388,32400.0
2005-09-28 12:00:00,41.55,41.62,41.45,41.45,33900.0,34.5388,34.597,34.4557,34.4557,33900.0
2005-09-28 12:10:00,41.45,41.55,41.36,41.55,36200.0,34.4557,34.5388,34.3808,34.5388,36200.0
2005-09-28 12:20:00,41.57,41.57,41.49,41.5,19100.0,34.5554,34.5554,34.4889,34.4972,19100.0
2005-09-28 12:30:00,41.5,41.51,41.4,41.5,21800.0,34.4972,34.5055,34.4141,34.4972,21800.0
2005-09-28 12:40:00,41.5,41.59,41.48,41.54,45800.0,34.4972,34.572,34.4806,34.5305,45800.0
2005-09-28 12:50:00,41.55,41.63,41.53,41.63,40600.0,34.5388,34.6053,34.5222,34.6053,40600.0
2005-09-28 13:00:00,41.6,41.66,41.58,41.66,40300.0,34.5803,34.6302,34.5637,34.6302,40300.0
2005-09-28 13:10:00,41.68,41.73,41.64,41.65,78400.0,34.6468,34.6884,34.6136,34.6219,78400.0
2005-09-28 13:20:00,41.64,41.75,41.64,41.73,21000.0,34.6136,34.705,34.6136,34.6884,21000.0
2005-09-28 13:30:00,41.73,41.73,41.6,41.64,66400.0,34.6884,34.6884,34.5803,34.6136,66400.0
2005-09-28 13:40:00,41.65,41.68,41.6,41.66,61400.0,34.6219,34.6468,34.5803,34.6302,61400.0
2005-09-28 13:50:00,41.66,41.82,41.66,41.74,46700.0,34.6302,34.7632,34.6302,34.6967,46700.0
2005-09-28 14:00:00,41.74,41.83,41.68,41.75,30900.0,34.6967,34.7715,34.6468,34.705,30900.0
2005-09-28 14:10:00,41.75,41.88,41.67,41.67,41400.0,34.705,34.8131,34.6385,34.6385,41400.0
2005-09-28 14:20:00,41.68,41.89,41.68,41.8,55700.0,34.6468,34.8214,34.6468,34.7466,55700.0
2005-09-28 14:30:00,41.81,41.88,41.72,41.75,34100.0,34.7549,34.8131,34.6801,34.705,34100.0
2005-09-28 14:40:00,41.74,41.8,41.71,41.73,24700.0,34.6967,34.7466,34.6718,34.6884,24700.0
2005-09-28 14:50:00,41.75,41.81,41.69,41.74,30900.0,34.705,34.7549,34.6552,34.6967,30900.0
2005-09-28 15:00:00,41.72,41.81,41.72,41.81,34400.0,34.6801,34.7549,34.6801,34.7549,34400.0
2005-09-28 15:10:00,41.78,41.88,41.77,41.83,33600.0,34.73,34.8131,34.7217,34.7715,33600.0
2005-09-28 15:20:00,41.81,41.81,41.7,41.74,23200.0,34.7549,34.7549,34.6635,34.6967,23200.0
2005-09-28 15:30:00,41.73,41.78,41.66,41.76,80200.0,34.6884,34.73,34.6302,34.7133,80200.0
2005-09-28 15:40:00,41.77,41.89,41.76,41.84,106800.0,34.7217,34.8214,34.7133,34.7798,106800.0
2005-09-28 15:50:00,41.83,41.85,41.69,41.76,113900.0,34.7715,34.7882,34.6552,34.7133,113900.0
2005-09-29 09:30:00,41.71,41.81,41.42,41.78,103700.0,34.6718,34.7549,34.4307,34.73,103700.0
2005-09-29 09:40:00,41.77,42.01,41.67,41.94,97900.0,34.7217,34.9212,34.6385,34.863,97900.0
2005-09-29 09:50:00,41.93,41.94,41.5,41.51,84600.0,34.8547,34.863,34.4972,34.5055,84600.0
2005-09-29 10:00:00,41.5,41.62,41.3,41.37,129100.0,34.4972,34.597,34.331,34.3892,129100.0
2005-09-29 10:10:00,41.45,41.59,41.26,41.46,71600.0,34.4557,34.572,34.2977,34.464,71600.0
2005-09-29 10:20:00,41.51,41.78,41.51,41.75,94800.0,34.5055,34.73,34.5055,34.705,94800.0
2005-09-29 10:30:00,41.76,42.01,41.67,42.0,161700.0,34.7133,34.9212,34.6385,34.9128,161700.0
2005-09-29 10:40:00,42.0,42.14,41.94,41.96,84300.0,34.9128,35.0292,34.863,34.8796,84300.0
2005-09-29 10:50:00,41.99,42.15,41.93,41.98,60800.0,34.9045,35.0375,34.8547,34.8962,60800.0
2005-09-29 11:00:00,41.93,41.94,41.67,41.69,49000.0,34.8547,34.863,34.6385,34.6552,49000.0
2005-09-29 11:10:00,41.7,41.86,41.69,41.7,31000.0,34.6635,34.7965,34.6552,34.6635,31000.0
2005-09-29 11:20:00,41.69,41.98,41.67,41.91,49300.0,34.6552,34.8962,34.6385,34.838,49300.0
2005-09-29 11:30:00,41.91,42.02,41.91,42.01,34000.0,34.838,34.9295,34.838,34.9212,34000.0
2005-09-29 11:40:00,41.99,42.13,41.99,42.13,57300.0,34.9045,35.0209,34.9045,35.0209,57300.0
2005-09-29 11:50:00,42.13,42.16,41.9,41.95,77500.0,35.0209,35.0458,34.8297,34.8713,77500.0
2005-09-29 12:00:00,41.95,41.99,41.88,41.97,26100.0,34.8713,34.9045,34.8131,34.8879,26100.0
2005-09-29 12:10:00,41.97,41.97,41.91,41.96,37900.0,34.8879,34.8879,34.838,34.8796,37900.0
2005-09-29 12:20:00,41.96,42.0,41.9,41.92,54000.0,34.8796,34.9128,34.8297,34.8463,54000.0
2005-09-29 12:30:00,41.91,41.92,41.85,41.87,34600.0,34.838,34.8463,34.7882,34.8048,34600.0
2005-09-29 12:40:00,41.85,41.85,41.73,41.78,48000.0,34.7882,34.7882,34.6884,34.73,48000.0
2005-09-29 12:50:00,41.77,41.85,41.71,41.81,16500.0,34.7217,34.7882,34.6718,34.7549,16500.0
2005-09-29 13:00:00,41.82,42.09,41.82,42.06,60000.0,34.7632,34.9877,34.7632,34.9627,60000.0
2005-09-29 13:10:00,42.06,42.06,41.85,41.93,41700.0,34.9627,34.9627,34.7882,34.8547,41700.0
2005-09-29 13:20:00,41.92,41.99,41.9,41.94,39600.0,34.8463,34.9045,34.8297,34.863,39600.0
2005-09-29 13:30:00,41.99,42.05,41.92,41.93,30200.0,34.9045,34.9544,34.8463,34.8547,30200.0
2005-09-29 13:40:00,41.94,42.02,41.93,42.02,26700.0,34.863,34.9295,34.8547,34.9295,26700.0
2005-09-29 13:50:00,42.01,42.04,41.95,42.0,30600.0,34.9212,34.9461,34.8713,34.9128,30600.0
2005-09-29 14:00:00,42.0,42.09,41.93,42.07,72400.0,34.9128,34.9877,34.8547,34.971,72400.0
2005-09-29 14:10:00,42.07,42.09,41.98,42.03,46100.0,34.971,34.9877,34.8962,34.9378,46100.0
2005-09-29 14:20:00,42.02,42.06,41.97,42.06,44400.0,34.9295,34.9627,34.8879,34.9627,44400.0
2005-09-29 14:30:00,42.05,42.09,42.04,42.07,54200.0,34.9544,34.9877,34.9461,34.971,54200.0
2005-09-29 14:40:00,42.07,42.1,41.94,42.02,47700.0,34.971,34.996,34.863,34.9295,47700.0
2005-09-29 14:50:00,42.0,42.16,41.95,42.16,80100.0,34.9128,35.0458,34.8713,35.0458,80100.0
2005-09-29 15:00:00,42.15,42.16,42.02,42.11,36000.0,35.0375,35.0458,34.9295,35.0043,36000.0
2005-09-29 15:10:00,42.11,42.11,42.0,42.03,63900.0,35.0043,35.0043,34.9128,34.9378,63900.0
2005-09-29 15:20:00,42.06,42.18,42.01,42.06,63000.0,34.9627,35.0625,34.9212,34.9627,63000.0
2005-09-29 15:30:00,42.05,42.29,42.05,42.25,124400.0,34.9544,35.1539,34.9544,35.1207,124400.0
2005-09-29 15:40:00,42.25,42.43,42.24,42.3,92200.0,35.1207,35.2703,35.1123,35.1622,92200.0
2005-09-29 15:50:00,42.3,42.59,42.28,42.57,267100.0,35.1622,35.4033,35.1456,35.3867,267100.0
2005-09-30 09:30:00,42.44,43.09,42.44,42.77,130000.0,35.2786,35.8189,35.2786,35.5529,130000.0
2005-09-30 09:40:00,42.71,42.97,42.53,42.75,219500.0,35.503,35.7192,35.3534,35.5363,219500.0
2005-09-30 09:50:00,42.74,42.9,42.57,42.87,117100.0,35.528,35.661,35.3867,35.636,117100.0
2005-09-30 10:00:00,42.88,43.1,42.78,43.1,195500.0,35.6444,35.8272,35.5612,35.8272,195500.0
2005-09-30 10:10:00,43.1,43.16,42.94,43.04,134900.0,35.8272,35.8771,35.6942,35.7774,134900.0
2005-09-30 10:20:00,43.04,43.24,43.04,43.19,77600.0,35.7774,35.9436,35.7774,35.902,77600.0
2005-09-30 10:30:00,43.19,43.36,43.11,43.36,79400.0,35.902,36.0434,35.8355,36.0434,79400.0
2005-09-30 10:40:00,43.37,43.53,43.37,43.5,78200.0,36.0517,36.1847,36.0517,36.1597,78200.0
2005-09-30 10:50:00,43.49,43.54,43.43,43.43,48500.0,36.1514,36.193,36.1015,36.1015,48500.0
2005-09-30 11:00:00,43.46,43.46,43.16,43.17,38100.0,36.1265,36.1265,35.8771,35.8854,38100.0
2005-09-30 11:10:00,43.17,43.37,43.15,43.36,27400.0,35.8854,36.0517,35.8688,36.0434,27400.0
2005-09-30 11:20:00,43.36,43.38,43.21,43.29,41400.0,36.0434,36.06,35.9187,35.9852,41400.0
2005-09-30 11:30:00,43.29,43.29,43.19,43.19,47000.0,35.9852,35.9852,35.902,35.902,47000.0
2005-09-30 11:40:00,43.18,43.23,43.12,43.16,69200.0,35.8937,35.9353,35.8439,35.8771,69200.0
2005-09-30 11:50:00,43.13,43.22,43.13,43.19,31000.0,35.8522,35.927,35.8522,35.902,31000.0
2005-09-30 12:00:00,43.2,43.27,43.18,43.24,52100.0,35.9104,35.9685,35.8937,35.9436,52100.0
2005-09-30 12:10:00,43.26,43.26,43.07,43.08,39200.0,35.9602,35.9602,35.8023,35.8106,39200.0
2005-09-30 12:20:00,43.06,43.12,43.01,43.05,87100.0,35.794,35.8439,35.7524,35.7857,87100.0
2005-09-30 12:30:00,43.07,43.11,43.06,43.08,18300.0,35.8023,35.8355,35.794,35.8106,18300.0
2005-09-30 12:40:00,43.08,43.15,43.08,43.12,47600.0,35.8106,35.8688,35.8106,35.8439,47600.0
2005-09-30 12:50:00,43.12,43.12,43.0,43.02,16900.0,35.8439,35.8439,35.7441,35.7607,16900.0
2005-09-30 13:00:00,43.02,43.05,42.95,43.05,82800.0,35.7607,35.7857,35.7025,35.7857,82800.0
2005-09-30 13:10:00,43.05,43.11,42.96,43.0,21400.0,35.7857,35.8355,35.7109,35.7441,21400.0
2005-09-30 13:20:00,43.0,43.07,42.97,42.98,16900.0,35.7441,35.8023,35.7192,35.7275,16900.0
2005-09-30 13:30:00,42.97,43.02,42.94,43.0,23200.0,35.7192,35.7607,35.6942,35.7441,23200.0
2005-09-30 13:40:00,43.0,43.01,42.96,43.0,30100.0,35.7441,35.7524,35.7109,35.7441,30100.0
2005-09-30 13:50:00,42.99,42.99,42.94,42.97,23300.0,35.7358,35.7358,35.6942,35.7192,23300.0
2005-09-30 14:00:00,42.97,43.03,42.97,42.99,19100.0,35.7192,35.769,35.7192,35.7358,19100.0
2005-09-30 14:10:00,43.01,43.01,42.97,42.99,31800.0,35.7524,35.7524,35.7192,35.7358,31800.0
2005-09-30 14:20:00,42.99,43.04,42.99,43.03,20000.0,35.7358,35.7774,35.7358,35.769,20000.0
2005-09-30 14:30:00,43.03,43.1,43.03,43.08,31500.0,35.769,35.8272,35.769,35.8106,31500.0
2005-09-30 14:40:00,43.08,43.08,42.98,43.05,46100.0,35.8106,35.8106,35.7275,35.7857,46100.0
2005-09-30 14:50:00,43.05,43.07,43.0,43.06,65300.0,35.7857,35.8023,35.7441,35.794,65300.0
2005-09-30 15:00:00,43.05,43.06,42.99,43.05,140900.0,35.7857,35.794,35.7358,35.7857,140900.0
2005-09-30 15:10:00,43.06,43.06,42.97,43.01,40600.0,35.794,35.794,35.7192,35.7524,40600.0
2005-09-30 15:20:00,43.01,43.03,42.9,42.91,38900.0,35.7524,35.769,35.661,35.6693,38900.0
2005-09-30 15:30:00,42.91,42.91,42.72,42.83,89500.0,35.6693,35.6693,35.5114,35.6028,89500.0
2005-09-30 15:40:00,42.84,42.88,42.76,42.76,46600.0,35.6111,35.6444,35.5446,35.5446,46600.0
2005-09-30 15:50:00,42.78,42.9,42.75,42.87,105700.0,35.5612,35.661,35.5363,35.636,105700.0
2005-10-03 09:30:00,42.92,43.49,42.87,43.1,103300.0,35.6776,36.1514,35.636,35.8272,103300.0
2005-10-03 09:40:00,43.1,43.5,42.84,43.33,143500.0,35.8272,36.1597,35.6111,36.0184,143500.0
2005-10-03 09:50:00,43.32,43.36,43.15,43.36,99400.0,36.0101,36.0434,35.8688,36.0434,99400.0
2005-10-03 10:00:00,43.42,43.55,42.77,42.95,105100.0,36.0932,36.2013,35.5529,35.7025,105100.0
2005-10-03 10:10:00,42.97,42.98,42.61,42.73,79700.0,35.7192,35.7275,35.4199,35.5197,79700.0
2005-10-03 10:20:00,42.74,42.84,42.46,42.66,78000.0,35.528,35.6111,35.2952,35.4615,78000.0
2005-10-03 10:30:00,42.69,42.72,42.27,42.36,63100.0,35.4864,35.5114,35.1373,35.2121,63100.0
2005-10-03 10:40:00,42.4,42.4,42.12,42.34,91700.0,35.2453,35.2453,35.0126,35.1955,91700.0
2005-10-03 10:50:00,42.34,42.51,42.28,42.29,64600.0,35.1955,35.3368,35.1456,35.1539,64600.0
2005-10-03 11:00:00,42.3,42.52,42.29,42.43,62000.0,35.1622,35.3451,35.1539,35.2703,62000.0
2005-10-03 11:10:00,42.4,42.55,42.39,42.51,48500.0,35.2453,35.37,35.237,35.3368,48500.0
2005-10-03 11:20:00,42.53,42.64,42.49,42.59,51300.0,35.3534,35.4449,35.3202,35.4033,51300.0
2005-10-03 11:30:00,42.62,42.76,42.58,42.66,42800.0,35.4282,35.5446,35.395,35.4615,42800.0
2005-10-03 11:40:00,42.66,42.73,42.59,42.72,29300.0,35.4615,35.5197,35.4033,35.5114,29300.0
2005-10-03 11:50:00,42.71,42.85,42.63,42.68,38600.0,35.503,35.6194,35.4365,35.4781,38600.0
2005-10-03 12:00:00,42.68,42.74,42.63,42.65,35800.0,35.4781,35.528,35.4365,35.4532,35800.0
2005-10-03 12:10:00,42.67,42.75,42.64,42.69,38700.0,35.4698,35.5363,35.4449,35.4864,38700.0
2005-10-03 12:20:00,42.67,42.73,42.63,42.72,29400.0,35.4698,35.5197,35.4365,35.5114,29400.0
2005-10-03 12:30:00,42.7,42.7,42.63,42.64,22700.0,35.4947,35.4947,35.4365,35.4449,22700.0
2005-10-03 12:40:00,42.64,42.74,42.64,42.74,17700.0,35.4449,35.528,35.4449,35.528,17700.0
2005-10-03 12:50:00,42.73,42.85,42.67,42.84,50300.0,35.5197,35.6194,35.4698,35.6111,50300.0
2005-10-03 13:00:00,42.82,43.1,42.82,43.07,85800.0,35.5945,35.8272,35.5945,35.8023,85800.0
2005-10-03 13:10:00,43.08,43.1,42.98,43.03,55200.0,35.8106,35.8272,35.7275,35.769,55200.0
2005-10-03 13:20:00,43.04,43.05,42.98,42.99,41300.0,35.7774,35.7857,35.7275,35.7358,41300.0
2005-10-03 13:30:00,42.99,43.1,42.99,43.09,31600.0,35.7358,35.8272,35.7358,35.8189,31600.0
2005-10-03 13:40:00,43.08,43.25,43.07,43.13,46600.0,35.8106,35.9519,35.8023,35.8522,46600.0
2005-10-03 13:50:00,43.13,43.42,43.13,43.35,58800.0,35.8522,36.0932,35.8522,36.035,58800.0
2005-10-03 14:00:00,43.34,43.36,43.15,43.19,49000.0,36.0267,36.0434,35.8688,35.902,49000.0
2005-10-03 14:10:00,43.19,43.24,43.14,43.16,29400.0,35.902,35.9436,35.8605,35.8771,29400.0
2005-10-03 14:20:00,43.18,43.18,43.0,43.05,37600.0,35.8937,35.8937,35.7441,35.7857,37600.0
2005-10-03 14:30:00,43.09,43.15,43.05,43.15,30800.0,35.8189,35.8688,35.7857,35.8688,30800.0
2005-10-03 14:40:00,43.15,43.2,43.04,43.11,29200.0,35.8688,35.9104,35.7774,35.8355,29200.0
2005-10-03 14:50:00,43.11,43.11,43.01,43.04,26500.0,35.8355,35.8355,35.7524,35.7774,26500.0
2005-10-03 15:00:00,43.04,43.22,43.04,43.18,52200.0,35.7774,35.927,35.7774,35.8937,52200.0
2005-10-03 15:10:00,43.15,43.17,43.11,43.15,43200.0,35.8688,35.8854,35.8355,35.8688,43200.0
2005-10-03 15:20:00,43.15,43.25,43.13,43.16,81300.0,35.8688,35.9519,35.8522,35.8771,81300.0
2005-10-03 15:30:00,43.15,43.21,43.11,43.18,43900.0,35.8688,35.9187,35.8355,35.8937,43900.0
2005-10-03 15:40:00,43.19,43.19,43.12,43.12,69400.0,35.902,35.902,35.8439,35.8439,69400.0
2005-10-03 15:50:00,43.12,43.15,43.09,43.09,60900.0,35.8439,35.8688,35.8189,35.8189,60900.0
2005-10-04 09:30:00,43.01,43.01,42.37,42.45,90800.0,35.7524,35.7524,35.2204,35.2869,90800.0
2005-10-04 09:40:00,42.46,42.6,42.34,42.44,79600.0,35.2952,35.4116,35.1955,35.2786,79600.0
2005-10-04 09:50:00,42.44,42.46,42.12,42.12,64200.0,35.2786,35.2952,35.0126,35.0126,64200.0
2005-10-04 10:00:00,42.1,42.12,41.89,41.97,62500.0,34.996,35.0126,34.8214,34.8879,62500.0
2005-10-04 10:10:00,41.98,42.22,41.97,42.12,74400.0,34.8962,35.0957,34.8879,35.0126,74400.0
2005-10-04 10:20:00,42.1,42.2,42.01,42.09,37600.0,34.996,35.0791,34.9212,34.9877,37600.0
2005-10-04 10:30:00,42.09,42.09,42.01,42.02,19600.0,34.9877,34.9877,34.9212,34.9295,19600.0
2005-10-04 10:40:00,42.01,42.14,41.95,41.95,52100.0,34.9212,35.0292,34.8713,34.8713,52100.0
2005-10-04 10:50:00,41.92,42.07,41.85,41.93,58900.0,34.8463,34.971,34.7882,34.8547,58900.0
2005-10-04 11:00:00,41.96,42.0,41.86,41.87,43300.0,34.8796,34.9128,34.7965,34.8048,43300.0
2005-10-04 11:10:00,41.87,41.97,41.77,41.8,41700.0,34.8048,34.8879,34.7217,34.7466,41700.0
2005-10-04 11:20:00,41.8,41.8,41.38,41.39,65700.0,34.7466,34.7466,34.3975,34.4058,65700.0
2005-10-04 11:30:00,41.39,41.55,41.38,41.53,217200.0,34.4058,34.5388,34.3975,34.5222,217200.0
2005-10-04 11:40:00,41.53,41.65,41.52,41.56,65800.0,34.5222,34.6219,34.5138,34.5471,65800.0
2005-10-04 11:50:00,41.55,41.61,41.47,41.6,84000.0,34.5388,34.5887,34.4723,34.5803,84000.0
2005-10-04 12:00:00,41.6,41.66,41.55,41.65,48900.0,34.5803,34.6302,34.5388,34.6219,48900.0
2005-10-04 12:10:00,41.64,41.76,41.61,41.65,43300.0,34.6136,34.7133,34.5887,34.6219,43300.0
2005-10-04 12:20:00,41.66,41.67,41.64,41.64,42400.0,34.6302,34.6385,34.6136,34.6136,42400.0
2005-10-04 12:30:00,41.64,41.73,41.64,41.7,63900.0,34.6136,34.6884,34.6136,34.6635,63900.0
2005-10-04 12:40:00,41.7,41.78,41.68,41.77,161400.0,34.6635,34.73,34.6468,34.7217,161400.0
2005-10-04 12:50:00,41.77,41.8,41.74,41.78,48500.0,34.7217,34.7466,34.6967,34.73,48500.0
2005-10-04 13:00:00,41.77,41.85,41.77,41.85,69300.0,34.7217,34.7882,34.7217,34.7882,69300.0
2005-10-04 13:10:00,41.8,41.85,41.77,41.83,248700.0,34.7466,34.7882,34.7217,34.7715,248700.0
2005-10-04 13:20:00,41.84,41.88,41.8,41.82,17200.0,34.7798,34.8131,34.7466,34.7632,17200.0
2005-10-04 13:30:00,41.81,41.87,41.78,41.83,26200.0,34.7549,34.8048,34.73,34.7715,26200.0
2005-10-04 13:40:00,41.81,41.83,41.76,41.76,127700.0,34.7549,34.7715,34.7133,34.7133,127700.0
2005-10-04 13:50:00,41.75,41.76,41.57,41.62,52600.0,34.705,34.7133,34.5554,34.597,52600.0
2005-10-04 14:00:00,41.61,41.62,41.56,41.6,28600.0,34.5887,34.597,34.5471,34.5803,28600.0
2005-10-04 14:10:00,41.6,41.61,41.51,41.6,27300.0,34.5803,34.5887,34.5055,34.5803,27300.0
2005-10-04 14:20:00,41.61,41.67,41.51,41.51,41900.0,34.5887,34.6385,34.5055,34.5055,41900.0
2005-10-04 14:30:00,41.51,41.57,41.5,41.52,58000.0,34.5055,34.5554,34.4972,34.5138,58000.0
2005-10-04 14:40:00,41.53,41.57,41.47,41.48,213800.0,34.5222,34.5554,34.4723,34.4806,213800.0
2005-10-04 14:50:00,41.49,41.53,41.38,41.4,51900.0,34.4889,34.5222,34.3975,34.4141,51900.0
2005-10-04 15:00:00,41.42,41.46,41.39,41.4,92800.0,34.4307,34.464,34.4058,34.4141,92800.0
2005-10-04 15:10:00,41.39,41.41,41.32,41.32,118000.0,34.4058,34.4224,34.3476,34.3476,118000.0
2005-10-04 15:20:00,41.33,41.38,41.2,41.36,140800.0,34.3559,34.3975,34.2478,34.3808,140800.0
2005-10-04 15:30:00,41.38,41.38,41.32,41.33,61700.0,34.3975,34.3975,34.3476,34.3559,61700.0
2005-10-04 15:40:00,41.37,41.37,41.24,41.24,103900.0,34.3892,34.3892,34.2811,34.2811,103900.0
2005-10-04 15:50:00,41.24,41.24,41.17,41.19,205600.0,34.2811,34.2811,34.2229,34.2395,205600.0
2005-10-05 09:30:00,41.21,41.21,40.59,40.6,98700.0,34.2562,34.2562,33.7408,33.7491,98700.0
2005-10-05 09:40:00,40.3,40.69,39.62,39.75,242000.0,33.4997,33.8239,32.9345,33.0425,242000.0
2005-10-05 09:50:00,39.75,39.8,39.0,39.63,392300.0,33.0425,33.0841,32.4191,32.9428,392300.0
2005-10-05 10:00:00,39.62,39.78,39.4,39.54,298000.0,32.9345,33.0675,32.7516,32.8679,298000.0
2005-10-05 10:10:00,39.54,39.55,38.6,38.6,194100.0,32.8679,32.8763,32.0866,32.0866,194100.0
2005-10-05 10:20:00,38.71,39.1,38.51,39.09,408700.0,32.178,32.5022,32.0118,32.4939,408700.0
2005-10-05 10:30:00,39.09,39.35,39.0,39.23,234800.0,32.4939,32.71,32.4191,32.6103,234800.0
2005-10-05 10:40:00,39.24,39.39,39.13,39.14,210000.0,32.6186,32.7433,32.5271,32.5354,210000.0
2005-10-05 10:50:00,39.14,39.3,39.06,39.25,126500.0,32.5354,32.6684,32.4689,32.6269,126500.0
2005-10-05 11:00:00,39.25,39.25,38.85,38.85,164700.0,32.6269,32.6269,32.2944,32.2944,164700.0
2005-10-05 11:10:00,38.86,38.86,38.63,38.63,156800.0,32.3027,32.3027,32.1115,32.1115,156800.0
2005-10-05 11:20:00,38.63,38.64,38.43,38.47,242300.0,32.1115,32.1198,31.9453,31.9785,242300.0
2005-10-05 11:30:00,38.46,38.46,38.17,38.35,183900.0,31.9702,31.9702,31.7291,31.8788,183900.0
2005-10-05 11:40:00,38.36,38.56,38.3,38.47,216900.0,31.8871,32.0533,31.8372,31.9785,216900.0
2005-10-05 11:50:00,38.45,38.84,38.45,38.8,149700.0,31.9619,32.2861,31.9619,32.2528,149700.0
2005-10-05 12:00:00,38.8,38.89,38.61,38.89,126400.0,32.2528,32.3276,32.0949,32.3276,126400.0
2005-10-05 12:10:00,38.89,39.25,38.89,39.21,134500.0,32.3276,32.6269,32.3276,32.5936,134500.0
2005-10-05 12:20:00,39.23,39.38,39.02,39.38,87800.0,32.6103,32.7349,32.4357,32.7349,87800.0
2005-10-05 12:30:00,39.38,39.4,39.25,39.27,125700.0,32.7349,32.7516,32.6269,32.6435,125700.0
2005-10-05 12:40:00,39.27,39.34,39.23,39.32,75000.0,32.6435,32.7017,32.6103,32.6851,75000.0
2005-10-05 12:50:00,39.33,39.33,39.22,39.3,101000.0,32.6934,32.6934,32.6019,32.6684,101000.0
2005-10-05 13:00:00,39.3,39.54,39.28,39.52,109400.0,32.6684,32.8679,32.6518,32.8513,109400.0
2005-10-05 13:10:00,39.53,39.53,39.4,39.47,52900.0,32.8596,32.8596,32.7516,32.8098,52900.0
2005-10-05 13:20:00,39.47,39.67,39.47,39.66,153900.0,32.8098,32.976,32.8098,32.9677,153900.0
2005-10-05 13:30:00,39.64,39.67,39.21,39.21,119600.0,32.9511,32.976,32.5936,32.5936,119600.0
2005-10-05 13:40:00,39.21,39.5,39.12,39.45,132800.0,32.5936,32.8347,32.5188,32.7931,132800.0
2005-10-05 13:50:00,39.45,39.47,39.17,39.3,59400.0,32.7931,32.8098,32.5604,32.6684,59400.0
2005-10-05 14:00:00,39.3,39.38,39.3,39.38,128600.0,32.6684,32.7349,32.6684,32.7349,128600.0
2005-10-05 14:10:00,39.38,39.62,39.31,39.57,130300.0,32.7349,32.9345,32.6768,32.8929,130300.0
2005-10-05 14:20:00,39.55,39.77,39.53,39.65,71300.0,32.8763,33.0591,32.8596,32.9594,71300.0
2005-10-05 14:30:00,39.65,39.71,39.46,39.46,60500.0,32.9594,33.0093,32.8014,32.8014,60500.0
2005-10-05 14:40:00,39.47,39.55,39.43,39.47,81100.0,32.8098,32.8763,32.7765,32.8098,81100.0
2005-10-05 14:50:00,39.45,39.55,39.43,39.47,74600.0,32.7931,32.8763,32.7765,32.8098,74600.0
2005-10-05 15:00:00,39.48,39.65,39.36,39.64,107200.0,32.8181,32.9594,32.7183,32.9511,107200.0
2005-10-05 15:10:00,39.63,39.63,39.51,39.53,124500.0,32.9428,32.9428,32.843,32.8596,124500.0
2005-10-05 15:20:00,39.54,39.54,39.32,39.47,97300.0,32.8679,32.8679,32.6851,32.8098,97300.0
2005-10-05 15:30:00,39.47,39.48,39.2,39.25,183600.0,32.8098,32.8181,32.5853,32.6269,183600.0
2005-10-05 15:40:00,39.21,39.24,39.1,39.12,213100.0,32.5936,32.6186,32.5022,32.5188,213100.0
2005-10-05 15:50:00,39.12,39.15,38.93,38.95,390300.0,32.5188,32.5438,32.3609,32.3775,390300.0
2005-10-06 09:30:00,39.0,39.01,38.5,38.53,180000.0,32.4191,32.4274,32.0034,32.0284,180000.0
2005-10-06 09:40:00,38.5,38.67,38.5,38.6,181500.0,32.0034,32.1448,32.0034,32.0866,181500.0
2005-10-06 09:50:00,38.54,38.64,38.46,38.56,132900.0,32.0367,32.1198,31.9702,32.0533,132900.0
2005-10-06 10:00:00,38.56,38.74,38.5,38.5,179800.0,32.0533,32.2029,32.0034,32.0034,179800.0
2005-10-06 10:10:00,38.5,38.51,38.28,38.29,208100.0,32.0034,32.0118,31.8206,31.8289,208100.0
2005-10-06 10:20:00,38.28,38.34,38.17,38.23,173700.0,31.8206,31.8704,31.7291,31.779,173700.0
2005-10-06 10:30:00,38.22,38.3,38.2,38.27,111300.0,31.7707,31.8372,31.7541,31.8123,111300.0
2005-10-06 10:40:00,38.27,38.47,38.25,38.44,114500.0,31.8123,31.9785,31.7956,31.9536,114500.0
2005-10-06 10:50:00,38.45,38.55,38.42,38.5,70400.0,31.9619,32.045,31.9369,32.0034,70400.0
2005-10-06 11:00:00,38.5,38.57,38.4,38.57,62700.0,32.0034,32.0616,31.9203,32.0616,62700.0
2005-10-06 11:10:00,38.57,38.97,38.57,38.97,98200.0,32.0616,32.3941,32.0616,32.3941,98200.0
2005-10-06 11:20:00,38.97,39.08,38.93,38.96,183400.0,32.3941,32.4856,32.3609,32.3858,183400.0
2005-10-06 11:30:00,38.96,39.04,38.8,38.81,266600.0,32.3858,32.4523,32.2528,32.2611,266600.0
2005-10-06 11:40:00,38.81,38.86,38.62,38.62,77000.0,32.2611,32.3027,32.1032,32.1032,77000.0
2005-10-06 11:50:00,38.64,38.7,38.51,38.53,66900.0,32.1198,32.1697,32.0118,32.0284,66900.0
2005-10-06 12:00:00,38.53,38.7,38.53,38.59,75800.0,32.0284,32.1697,32.0284,32.0783,75800.0
2005-10-06 12:10:00,38.61,38.71,38.5,38.5,71400.0,32.0949,32.178,32.0034,32.0034,71400.0
2005-10-06 12:20:00,38.49,38.56,38.43,38.48,90200.0,31.9951,32.0533,31.9453,31.9868,90200.0
2005-10-06 12:30:00,38.48,38.54,38.3,38.33,74600.0,31.9868,32.0367,31.8372,31.8621,74600.0
2005-10-06 12:40:00,38.31,38.52,38.31,38.51,75300.0,31.8455,32.0201,31.8455,32.0118,75300.0
2005-10-06 12:50:00,38.51,38.51,38.39,38.4,57300.0,32.0118,32.0118,31.912,31.9203,57300.0
2005-10-06 13:00:00,38.41,38.53,38.4,38.45,98900.0,31.9286,32.0284,31.9203,31.9619,98900.0
2005-10-06 13:10:00,38.44,38.44,38.25,38.3,92000.0,31.9536,31.9536,31.7956,31.8372,92000.0
2005-10-06 13:20:00,38.31,38.32,38.21,38.22,77400.0,31.8455,31.8538,31.7624,31.7707,77400.0
2005-10-06 13:30:00,38.23,38.33,38.2,38.32,78300.0,31.779,31.8621,31.7541,31.8538,78300.0
2005-10-06 13:40:00,38.31,38.34,38.19,38.21,93000.0,31.8455,31.8704,31.7458,31.7624,93000.0
2005-10-06 13:50:00,38.2,38.24,38.04,38.05,113200.0,31.7541,31.7873,31.6211,31.6294,113200.0
2005-10-06 14:00:00,38.08,38.08,37.8,37.85,189400.0,31.6543,31.6543,31.4216,31.4631,189400.0
2005-10-06 14:10:00,37.86,37.86,37.68,37.82,155300.0,31.4714,31.4714,31.3218,31.4382,155300.0
2005-10-06 14:20:00,37.82,37.96,37.75,37.89,143000.0,31.4382,31.5546,31.38,31.4964,143000.0
2005-10-06 14:30:00,37.91,38.02,37.88,37.95,99400.0,31.513,31.6044,31.4881,31.5462,99400.0
2005-10-06 14:40:00,37.97,38.05,37.92,37.97,73700.0,31.5629,31.6294,31.5213,31.5629,73700.0
2005-10-06 14:50:00,37.99,38.01,37.91,37.97,63300.0,31.5795,31.5961,31.513,31.5629,63300.0
2005-10-06 15:00:00,37.97,37.97,37.73,37.77,83200.0,31.5629,31.5629,31.3634,31.3966,83200.0
2005-10-06 15:10:00,37.72,37.74,37.66,37.71,96800.0,31.3551,31.3717,31.3052,31.3467,96800.0
2005-10-06 15:20:00,37.71,37.72,37.61,37.67,100900.0,31.3467,31.3551,31.2636,31.3135,100900.0
2005-10-06 15:30:00,37.66,37.66,37.45,37.47,157900.0,31.3052,31.3052,31.1306,31.1472,157900.0
2005-10-06 15:40:00,37.48,37.77,37.47,37.75,269500.0,31.1556,31.3966,31.1472,31.38,269500.0
2005-10-06 15:50:00,37.77,38.1,37.73,37.95,374700.0,31.3966,31.6709,31.3634,31.5462,374700.0
2005-10-07 09:30:00,38.09,38.54,38.09,38.4,148400.0,31.6626,32.0367,31.6626,31.9203,148400.0
2005-10-07 09:40:00,38.4,38.56,38.05,38.06,162000.0,31.9203,32.0533,31.6294,31.6377,162000.0
2005-10-07 09:50:00,38.0,38.38,37.97,38.05,146900.0,31.5878,31.9037,31.5629,31.6294,146900.0
2005-10-07 10:00:00,38.05,38.05,37.66,37.75,195100.0,31.6294,31.6294,31.3052,31.38,195100.0
2005-10-07 10:10:00,37.66,37.91,37.6,37.7,217400.0,31.3052,31.513,31.2553,31.3384,217400.0
2005-10-07 10:20:00,37.75,37.91,37.6,37.74,121900.0,31.38,31.513,31.2553,31.3717,121900.0
2005-10-07 10:30:00,37.72,37.88,37.64,37.82,88300.0,31.3551,31.4881,31.2886,31.4382,88300.0
2005-10-07 10:40:00,37.81,37.81,37.47,37.64,80600.0,31.4299,31.4299,31.1472,31.2886,80600.0
2005-10-07 10:50:00,37.66,37.93,37.65,37.84,145400.0,31.3052,31.5296,31.2969,31.4548,145400.0
2005-10-07 11:00:00,37.85,38.0,37.8,37.98,217100.0,31.4631,31.5878,31.4216,31.5712,217100.0
2005-10-07 11:10:00,37.98,38.05,37.65,37.72,156300.0,31.5712,31.6294,31.2969,31.3551,156300.0
2005-10-07 11:20:00,37.75,37.81,37.7,37.71,117800.0,31.38,31.4299,31.3384,31.3467,117800.0
2005-10-07 11:30:00,37.7,37.8,37.62,37.62,115400.0,31.3384,31.4216,31.2719,31.2719,115400.0
2005-10-07 11:40:00,37.67,37.78,37.63,37.68,104700.0,31.3135,31.4049,31.2802,31.3218,104700.0
2005-10-07 11:50:00,37.65,38.0,37.61,37.82,88800.0,31.2969,31.5878,31.2636,31.4382,88800.0
2005-10-07 12:00:00,37.87,37.91,37.79,37.86,111200.0,31.4797,31.513,31.4132,31.4714,111200.0
2005-10-07 12:10:00,37.86,37.91,37.71,37.75,67600.0,31.4714,31.513,31.3467,31.38,67600.0
2005-10-07 12:20:00,37.74,37.8,37.72,37.77,62400.0,31.3717,31.4216,31.3551,31.3966,62400.0
2005-10-07 12:30:00,37.77,37.77,37.68,37.71,56900.0,31.3966,31.3966,31.3218,31.3467,56900.0
2005-10-07 12:40:00,37.72,37.75,37.64,37.7,51300.0,31.3551,31.38,31.2886,31.3384,51300.0
2005-10-07 12:50:00,37.71,37.72,37.65,37.65,29600.0,31.3467,31.3551,31.2969,31.2969,29600.0
2005-10-07 13:00:00,37.66,37.68,37.62,37.65,51500.0,31.3052,31.3218,31.2719,31.2969,51500.0
2005-10-07 13:10:00,37.65,37.67,37.55,37.56,98900.0,31.2969,31.3135,31.2137,31.2221,98900.0
2005-10-07 13:20:00,37.56,37.59,37.53,37.53,104200.0,31.2221,31.247,31.1971,31.1971,104200.0
2005-10-07 13:30:00,37.53,37.6,37.53,37.59,93500.0,31.1971,31.2553,31.1971,31.247,93500.0
2005-10-07 13:40:00,37.58,37.67,37.56,37.63,86500.0,31.2387,31.3135,31.2221,31.2802,86500.0
2005-10-07 13:50:00,37.63,37.64,37.51,37.55,51600.0,31.2802,31.2886,31.1805,31.2137,51600.0
2005-10-07 14:00:00,37.54,37.59,37.5,37.58,82200.0,31.2054,31.247,31.1722,31.2387,82200.0
2005-10-07 14:10:00,37.58,37.66,37.55,37.63,51300.0,31.2387,31.3052,31.2137,31.2802,51300.0
2005-10-07 14:20:00,37.64,37.66,37.52,37.6,69500.0,31.2886,31.3052,31.1888,31.2553,69500.0
2005-10-07 14:30:00,37.61,37.7,37.61,37.7,72400.0,31.2636,31.3384,31.2636,31.3384,72400.0
2005-10-07 14:40:00,37.69,37.79,37.65,37.7,99000.0,31.3301,31.4132,31.2969,31.3384,99000.0
2005-10-07 14:50:00,37.72,37.73,37.64,37.73,88500.0,31.3551,31.3634,31.2886,31.3634,88500.0
2005-10-07 15:00:00,37.73,37.74,37.63,37.72,152500.0,31.3634,31.3717,31.2802,31.3551,152500.0
2005-10-07 15:10:00,37.7,37.76,37.64,37.7,85500.0,31.3384,31.3883,31.2886,31.3384,85500.0
2005-10-07 15:20:00,37.7,37.8,37.7,37.74,79400.0,31.3384,31.4216,31.3384,31.3717,79400.0
2005-10-07 15:30:00,37.74,37.78,37.73,37.76,482200.0,31.3717,31.4049,31.3634,31.3883,482200.0
2005-10-07 15:40:00,37.77,37.78,37.74,37.75,167100.0,31.3966,31.4049,31.3717,31.38,167100.0
2005-10-07 15:50:00,37.75,37.78,37.69,37.77,191300.0,31.38,31.4049,31.3301,31.3966,191300.0
2005-10-10 09:30:00,37.86,37.86,37.35,37.83,229500.0,31.4714,31.4714,31.0475,31.4465,229500.0
2005-10-10 09:40:00,37.82,37.98,37.36,37.49,164800.0,31.4382,31.5712,31.0558,31.1639,164800.0
2005-10-10 09:50:00,37.49,37.49,37.15,37.26,121300.0,31.1639,31.1639,30.8812,30.9727,121300.0
2005-10-10 10:00:00,37.2,37.21,36.63,36.74,340700.0,30.9228,30.9311,30.449,30.5404,340700.0
2005-10-10 10:10:00,36.72,36.72,36.45,36.69,175900.0,30.5238,30.5238,30.2994,30.4989,175900.0
2005-10-10 10:20:00,36.7,36.96,36.64,36.78,194700.0,30.5072,30.7233,30.4573,30.5737,194700.0
2005-10-10 10:30:00,36.78,36.85,36.46,36.46,146600.0,30.5737,30.6319,30.3077,30.3077,146600.0
2005-10-10 10:40:00,36.47,36.65,36.47,36.64,122200.0,30.316,30.4656,30.316,30.4573,122200.0
2005-10-10 10:50:00,36.65,36.68,36.53,36.68,144100.0,30.4656,30.4906,30.3659,30.4906,144100.0
2005-10-10 11:00:00,36.68,36.83,36.57,36.7,111800.0,30.4906,30.6152,30.3991,30.5072,111800.0
2005-10-10 11:10:00,36.65,36.65,36.56,36.63,60600.0,30.4656,30.4656,30.3908,30.449,60600.0
2005-10-10 11:20:00,36.63,36.76,36.55,36.58,83100.0,30.449,30.5571,30.3825,30.4074,83100.0
2005-10-10 11:30:00,36.6,36.68,36.34,36.34,151000.0,30.4241,30.4906,30.2079,30.2079,151000.0
2005-10-10 11:40:00,36.35,36.44,36.14,36.18,149300.0,30.2162,30.291,30.0417,30.0749,149300.0
2005-10-10 11:50:00,36.16,36.33,36.15,36.2,170100.0,30.0583,30.1996,30.05,30.0915,170100.0
2005-10-10 12:00:00,36.19,36.34,36.18,36.25,91000.0,30.0832,30.2079,30.0749,30.1331,91000.0
2005-10-10 12:10:00,36.25,36.27,36.17,36.19,74700.0,30.1331,30.1497,30.0666,30.0832,74700.0
2005-10-10 12:20:00,36.19,36.22,36.13,36.17,79900.0,30.0832,30.1082,30.0334,30.0666,79900.0
2005-10-10 12:30:00,36.17,36.29,36.17,36.29,182700.0,30.0666,30.1664,30.0666,30.1664,182700.0
2005-10-10 12:40:00,36.29,36.4,36.26,36.4,83600.0,30.1664,30.2578,30.1414,30.2578,83600.0
2005-10-10 12:50:00,36.38,36.59,36.36,36.38,86600.0,30.2412,30.4157,30.2245,30.2412,86600.0
2005-10-10 13:00:00,36.38,36.39,36.23,36.25,170900.0,30.2412,30.2495,30.1165,30.1331,170900.0
2005-10-10 13:10:00,36.28,36.39,36.27,36.32,100900.0,30.158,30.2495,30.1497,30.1913,100900.0
2005-10-10 13:20:00,36.35,36.35,36.25,36.3,161900.0,30.2162,30.2162,30.1331,30.1747,161900.0
2005-10-10 13:30:00,36.31,36.36,36.29,36.3,85300.0,30.183,30.2245,30.1664,30.1747,85300.0
2005-10-10 13:40:00,36.31,36.35,36.26,36.33,69100.0,30.183,30.2162,30.1414,30.1996,69100.0
2005-10-10 13:50:00,36.34,36.48,36.32,36.36,108500.0,30.2079,30.3243,30.1913,30.2245,108500.0
2005-10-10 14:00:00,36.35,36.4,36.32,36.34,106000.0,30.2162,30.2578,30.1913,30.2079,106000.0
2005-10-10 14:10:00,36.34,36.4,36.32,36.32,59600.0,30.2079,30.2578,30.1913,30.1913,59600.0
2005-10-10 14:20:00,36.31,36.38,36.3,36.32,68700.0,30.183,30.2412,30.1747,30.1913,68700.0
2005-10-10 14:30:00,36.31,36.39,36.25,36.26,143300.0,30.183,30.2495,30.1331,30.1414,143300.0
2005-10-10 14:40:00,36.25,36.32,36.16,36.22,133600.0,30.1331,30.1913,30.0583,30.1082,133600.0
2005-10-10 14:50:00,36.23,36.35,36.22,36.26,149000.0,30.1165,30.2162,30.1082,30.1414,149000.0
2005-10-10 15:00:00,36.25,36.3,36.21,36.25,176600.0,30.1331,30.1747,30.0999,30.1331,176600.0
2005-10-10 15:10:00,36.25,36.32,36.22,36.31,178700.0,30.1331,30.1913,30.1082,30.183,178700.0
2005-10-10 15:20:00,36.31,36.37,36.29,36.33,124100.0,30.183,30.2329,30.1664,30.1996,124100.0
2005-10-10 15:30:00,36.29,36.5,36.26,36.49,238300.0,30.1664,30.3409,30.1414,30.3326,238300.0
2005-10-10 15:40:00,36.51,36.51,36.34,36.38,207900.0,30.3492,30.3492,30.2079,30.2412,207900.0
2005-10-10 15:50:00,36.38,36.48,36.34,36.4,269200.0,30.2412,30.3243,30.2079,30.2578,269200.0
2005-10-11 09:30:00,37.3,37.55,37.09,37.15,187100.0,31.0059,31.2137,30.8314,30.8812,187100.0
2005-10-11 09:40:00,37.25,37.45,37.16,37.28,209600.0,30.9644,31.1306,30.8896,30.9893,209600.0
2005-10-11 09:50:00,37.32,37.7,37.25,37.54,196200.0,31.0226,31.3384,30.9644,31.2054,196200.0
2005-10-11 10:00:00,37.54,37.59,37.21,37.21,185200.0,31.2054,31.247,30.9311,30.9311,185200.0
2005-10-11 10:10:00,37.2,37.52,37.2,37.39,146800.0,30.9228,31.1888,30.9228,31.0807,146800.0
2005-10-11 10:20:00,37.39,37.39,37.04,37.14,285900.0,31.0807,31.0807,30.7898,30.8729,285900.0
2005-10-11 10:30:00,37.14,37.2,36.98,37.05,168200.0,30.8729,30.9228,30.7399,30.7981,168200.0
2005-10-11 10:40:00,37.05,37.2,36.9,37.2,229600.0,30.7981,30.9228,30.6734,30.9228,229600.0
2005-10-11 10:50:00,37.2,37.2,36.99,37.04,179500.0,30.9228,30.9228,30.7482,30.7898,179500.0
2005-10-11 11:00:00,37.04,37.17,36.96,37.17,144800.0,30.7898,30.8979,30.7233,30.8979,144800.0
2005-10-11 11:10:00,37.19,37.23,37.09,37.09,89100.0,30.9145,30.9477,30.8314,30.8314,89100.0
2005-10-11 11:20:00,37.09,37.13,36.96,36.96,104100.0,30.8314,30.8646,30.7233,30.7233,104100.0
2005-10-11 11:30:00,36.97,36.97,36.64,36.66,183200.0,30.7316,30.7316,30.4573,30.4739,183200.0
2005-10-11 11:40:00,36.67,36.73,36.57,36.61,179400.0,30.4822,30.5321,30.3991,30.4324,179400.0
2005-10-11 11:50:00,36.64,36.88,36.61,36.75,109400.0,30.4573,30.6568,30.4324,30.5487,109400.0
2005-10-11 12:00:00,36.75,36.83,36.65,36.71,40000.0,30.5487,30.6152,30.4656,30.5155,40000.0
2005-10-11 12:10:00,36.7,36.7,36.56,36.58,52900.0,30.5072,30.5072,30.3908,30.4074,52900.0
2005-10-11 12:20:00,36.57,36.7,36.55,36.63,77700.0,30.3991,30.5072,30.3825,30.449,77700.0
2005-10-11 12:30:00,36.62,36.63,36.48,36.54,79900.0,30.4407,30.449,30.3243,30.3742,79900.0
2005-10-11 12:40:00,36.54,36.65,36.52,36.61,82300.0,30.3742,30.4656,30.3576,30.4324,82300.0
2005-10-11 12:50:00,36.61,36.61,36.53,36.54,33500.0,30.4324,30.4324,30.3659,30.3742,33500.0
2005-10-11 13:00:00,36.54,36.65,36.53,36.64,42100.0,30.3742,30.4656,30.3659,30.4573,42100.0
2005-10-11 13:10:00,36.64,36.86,36.63,36.72,84200.0,30.4573,30.6402,30.449,30.5238,84200.0
2005-10-11 13:20:00,36.72,36.89,36.71,36.87,43300.0,30.5238,30.6651,30.5155,30.6485,43300.0
2005-10-11 13:30:00,36.87,36.89,36.79,36.85,43100.0,30.6485,30.6651,30.582,30.6319,43100.0
2005-10-11 13:40:00,36.84,36.86,36.75,36.75,27400.0,30.6236,30.6402,30.5487,30.5487,27400.0
2005-10-11 13:50:00,36.75,36.76,36.61,36.65,79500.0,30.5487,30.5571,30.4324,30.4656,79500.0
2005-10-11 14:00:00,36.63,36.63,36.42,36.58,118600.0,30.449,30.449,30.2744,30.4074,118600.0
2005-10-11 14:10:00,36.57,36.99,36.56,36.91,103400.0,30.3991,30.7482,30.3908,30.6817,103400.0
2005-10-11 14:20:00,36.94,37.15,36.86,37.04,152700.0,30.7067,30.8812,30.6402,30.7898,152700.0
2005-10-11 14:30:00,37.04,37.14,36.93,37.14,105200.0,30.7898,30.8729,30.6984,30.8729,105200.0
2005-10-11 14:40:00,37.06,37.35,37.05,37.2,117200.0,30.8064,31.0475,30.7981,30.9228,117200.0
2005-10-11 14:50:00,37.18,37.24,37.0,37.06,128700.0,30.9062,30.9561,30.7566,30.8064,128700.0
2005-10-11 15:00:00,37.06,37.11,37.0,37.06,148700.0,30.8064,30.848,30.7566,30.8064,148700.0
2005-10-11 15:10:00,37.07,37.12,37.05,37.1,76700.0,30.8147,30.8563,30.7981,30.8397,76700.0
2005-10-11 15:20:00,37.1,37.1,36.91,36.93,135700.0,30.8397,30.8397,30.6817,30.6984,135700.0
2005-10-11 15:30:00,36.93,36.99,36.89,36.91,160500.0,30.6984,30.7482,30.6651,30.6817,160500.0
2005-10-11 15:40:00,36.92,37.01,36.91,36.95,103300.0,30.6901,30.7649,30.6817,30.715,103300.0
2005-10-11 15:50:00,36.95,36.98,36.81,36.86,178500.0,30.715,30.7399,30.5986,30.6402,178500.0
2005-10-12 09:30:00,36.85,36.86,36.31,36.5,124800.0,30.6319,30.6402,30.183,30.3409,124800.0
2005-10-12 09:40:00,36.5,37.05,36.4,36.9,102600.0,30.3409,30.7981,30.2578,30.6734,102600.0
2005-10-12 09:50:00,36.9,36.97,36.6,36.74,87000.0,30.6734,30.7316,30.4241,30.5404,87000.0
2005-10-12 10:00:00,36.74,36.77,36.4,36.56,99200.0,30.5404,30.5654,30.2578,30.3908,99200.0
2005-10-12 10:10:00,36.51,36.62,36.32,36.37,148400.0,30.3492,30.4407,30.1913,30.2329,148400.0
2005-10-12 10:20:00,36.4,36.4,36.12,36.25,122700.0,30.2578,30.2578,30.025,30.1331,122700.0
2005-10-12 10:30:00,36.19,36.19,35.79,35.93,121800.0,30.0832,30.0832,29.7507,29.8671,121800.0
2005-10-12 10:40:00,35.92,36.13,35.9,36.05,91600.0,29.8588,30.0334,29.8422,29.9669,91600.0
2005-10-12 10:50:00,36.07,36.09,35.97,36.04,178200.0,29.9835,30.0001,29.9004,29.9585,178200.0
2005-10-12 11:00:00,36.04,36.06,35.9,36.03,192500.0,29.9585,29.9752,29.8422,29.9502,192500.0
2005-10-12 11:10:00,36.04,36.34,35.92,36.34,74500.0,29.9585,30.2079,29.8588,30.2079,74500.0
2005-10-12 11:20:00,36.34,36.37,36.23,36.35,135400.0,30.2079,30.2329,30.1165,30.2162,135400.0
2005-10-12 11:30:00,36.37,36.37,36.21,36.24,70600.0,30.2329,30.2329,30.0999,30.1248,70600.0
2005-10-12 11:40:00,36.24,36.35,36.21,36.26,109100.0,30.1248,30.2162,30.0999,30.1414,109100.0
2005-10-12 11:50:00,36.23,36.25,36.13,36.25,44400.0,30.1165,30.1331,30.0334,30.1331,44400.0
2005-10-12 12:00:00,36.24,36.74,36.18,36.28,116300.0,30.1248,30.5404,30.0749,30.158,116300.0
2005-10-12 12:10:00,36.29,36.4,36.27,36.34,107300.0,30.1664,30.2578,30.1497,30.2079,107300.0
2005-10-12 12:20:00,36.34,36.37,36.31,36.33,38200.0,30.2079,30.2329,30.183,30.1996,38200.0
2005-10-12 12:30:00,36.33,36.39,36.33,36.36,87100.0,30.1996,30.2495,30.1996,30.2245,87100.0
2005-10-12 12:40:00,36.36,36.39,36.3,36.3,65000.0,30.2245,30.2495,30.1747,30.1747,65000.0
2005-10-12 12:50:00,36.3,36.37,36.29,36.36,29200.0,30.1747,30.2329,30.1664,30.2245,29200.0
2005-10-12 13:00:00,36.37,36.44,36.33,36.4,54800.0,30.2329,30.291,30.1996,30.2578,54800.0
2005-10-12 13:10:00,36.4,36.95,36.4,36.91,123900.0,30.2578,30.715,30.2578,30.6817,123900.0
2005-10-12 13:20:00,36.91,37.05,36.72,36.8,186600.0,30.6817,30.7981,30.5238,30.5903,186600.0
2005-10-12 13:30:00,36.8,36.8,36.51,36.52,124600.0,30.5903,30.5903,30.3492,30.3576,124600.0
2005-10-12 13:40:00,36.52,36.55,36.38,36.39,125700.0,30.3576,30.3825,30.2412,30.2495,125700.0
2005-10-12 13:50:00,36.38,36.44,36.26,36.28,80700.0,30.2412,30.291,30.1414,30.158,80700.0
2005-10-12 14:00:00,36.28,36.42,36.27,36.3,69000.0,30.158,30.2744,30.1497,30.1747,69000.0
2005-10-12 14:10:00,36.31,36.35,36.23,36.32,61500.0,30.183,30.2162,30.1165,30.1913,61500.0
2005-10-12 14:20:00,36.32,36.33,36.22,36.28,114400.0,30.1913,30.1996,30.1082,30.158,114400.0
2005-10-12 14:30:00,36.28,36.36,36.26,36.26,138200.0,30.158,30.2245,30.1414,30.1414,138200.0
2005-10-12 14:40:00,36.25,36.42,36.24,36.28,93500.0,30.1331,30.2744,30.1248,30.158,93500.0
2005-10-12 14:50:00,36.29,36.32,36.18,36.21,37500.0,30.1664,30.1913,30.0749,30.0999,37500.0
2005-10-12 15:00:00,36.21,36.31,36.16,36.28,76000.0,30.0999,30.183,30.0583,30.158,76000.0
2005-10-12 15:10:00,36.28,36.3,36.19,36.3,98400.0,30.158,30.1747,30.0832,30.1747,98400.0
2005-10-12 15:20:00,36.29,36.37,36.29,36.3,125700.0,30.1664,30.2329,30.1664,30.1747,125700.0
2005-10-12 15:30:00,36.33,36.34,36.25,36.27,94700.0,30.1996,30.2079,30.1331,30.1497,94700.0
2005-10-12 15:40:00,36.26,36.34,36.21,36.3,119000.0,30.1414,30.2079,30.0999,30.1747,119000.0
2005-10-12 15:50:00,36.3,36.35,36.27,36.28,136000.0,30.1747,30.2162,30.1497,30.158,136000.0
2005-10-13 09:30:00,36.25,36.59,35.99,36.06,129800.0,30.1331,30.4157,29.917,29.9752,129800.0
2005-10-13 09:40:00,36.07,36.23,35.64,35.7,109300.0,29.9835,30.1165,29.626,29.6759,109300.0
2005-10-13 09:50:00,35.72,36.11,35.7,35.76,93300.0,29.6925,30.0167,29.6759,29.7258,93300.0
2005-10-13 10:00:00,35.75,35.86,35.61,35.74,95400.0,29.7175,29.8089,29.6011,29.7092,95400.0
2005-10-13 10:10:00,35.77,35.85,35.57,35.65,140300.0,29.7341,29.8006,29.5679,29.6344,140300.0
2005-10-13 10:20:00,35.65,35.85,35.65,35.8,59100.0,29.6344,29.8006,29.6344,29.759,59100.0
2005-10-13 10:30:00,35.82,35.94,35.69,35.84,138300.0,29.7757,29.8754,29.6676,29.7923,138300.0
2005-10-13 10:40:00,35.86,36.17,35.86,36.0,61600.0,29.8089,30.0666,29.8089,29.9253,61600.0
2005-10-13 10:50:00,36.0,36.06,35.88,35.92,51800.0,29.9253,29.9752,29.8255,29.8588,51800.0
2005-10-13 11:00:00,35.92,36.04,35.92,35.92,71100.0,29.8588,29.9585,29.8588,29.8588,71100.0
2005-10-13 11:10:00,35.96,35.96,35.82,35.85,35500.0,29.892,29.892,29.7757,29.8006,35500.0
2005-10-13 11:20:00,35.85,35.92,35.85,35.91,53700.0,29.8006,29.8588,29.8006,29.8505,53700.0
2005-10-13 11:30:00,35.89,35.91,35.83,35.85,54800.0,29.8339,29.8505,29.784,29.8006,54800.0
2005-10-13 11:40:00,35.83,35.84,35.73,35.75,75300.0,29.784,29.7923,29.7009,29.7175,75300.0
2005-10-13 11:50:00,35.76,35.76,35.61,35.65,77700.0,29.7258,29.7258,29.6011,29.6344,77700.0
2005-10-13 12:00:00,35.65,35.74,35.6,35.71,171000.0,29.6344,29.7092,29.5928,29.6842,171000.0
2005-10-13 12:10:00,35.71,35.71,35.5,35.56,94600.0,29.6842,29.6842,29.5097,29.5595,94600.0
2005-10-13 12:20:00,35.53,35.68,35.51,35.62,92100.0,29.5346,29.6593,29.518,29.6094,92100.0
2005-10-13 12:30:00,35.57,35.62,35.49,35.49,57900.0,29.5679,29.6094,29.5014,29.5014,57900.0
2005-10-13 12:40:00,35.5,35.74,35.47,35.7,107300.0,29.5097,29.7092,29.4847,29.6759,107300.0
2005-10-13 12:50:00,35.73,35.79,35.62,35.71,117400.0,29.7009,29.7507,29.6094,29.6842,117400.0
2005-10-13 13:00:00,35.74,35.78,35.63,35.72,85200.0,29.7092,29.7424,29.6177,29.6925,85200.0
2005-10-13 13:10:00,35.72,35.81,35.69,35.74,80700.0,29.6925,29.7674,29.6676,29.7092,80700.0
2005-10-13 13:20:00,35.71,35.79,35.71,35.76,90000.0,29.6842,29.7507,29.6842,29.7258,90000.0
2005-10-13 13:30:00,35.77,35.8,35.71,35.79,154800.0,29.7341,29.759,29.6842,29.7507,154800.0
2005-10-13 13:40:00,35.79,35.8,35.68,35.76,71400.0,29.7507,29.759,29.6593,29.7258,71400.0
2005-10-13 13:50:00,35.74,35.86,35.72,35.84,62500.0,29.7092,29.8089,29.6925,29.7923,62500.0
2005-10-13 14:00:00,35.84,35.95,35.81,35.89,57900.0,29.7923,29.8837,29.7674,29.8339,57900.0
2005-10-13 14:10:00,35.87,35.89,35.81,35.83,104500.0,29.8172,29.8339,29.7674,29.784,104500.0
2005-10-13 14:20:00,35.81,35.96,35.79,35.92,87500.0,29.7674,29.892,29.7507,29.8588,87500.0
2005-10-13 14:30:00,35.92,36.01,35.89,36.01,76100.0,29.8588,29.9336,29.8339,29.9336,76100.0
2005-10-13 14:40:00,36.01,36.14,35.96,36.13,69900.0,29.9336,30.0417,29.892,30.0334,69900.0
2005-10-13 14:50:00,36.13,36.15,36.02,36.09,108400.0,30.0334,30.05,29.9419,30.0001,108400.0
2005-10-13 15:00:00,36.07,36.19,36.05,36.12,111100.0,29.9835,30.0832,29.9669,30.025,111100.0
2005-10-13 15:10:00,36.13,36.15,36.02,36.05,90200.0,30.0334,30.05,29.9419,29.9669,90200.0
2005-10-13 15:20:00,36.05,36.05,35.97,36.01,141200.0,29.9669,29.9669,29.9004,29.9336,141200.0
2005-10-13 15:30:00,35.97,36.32,35.97,36.32,126200.0,29.9004,30.1913,29.9004,30.1913,126200.0
2005-10-13 15:40:00,36.32,36.41,36.27,36.4,127000.0,30.1913,30.2661,30.1497,30.2578,127000.0
2005-10-13 15:50:00,36.41,36.44,36.38,36.41,191600.0,30.2661,30.291,30.2412,30.2661,191600.0
2005-10-14 09:30:00,36.85,37.42,36.7,37.11,178600.0,30.6319,31.1057,30.5072,30.848,178600.0
2005-10-14 09:40:00,37.11,37.21,37.01,37.05,131400.0,30.848,30.9311,30.7649,30.7981,131400.0
2005-10-14 09:50:00,37.05,37.1,36.95,37.0,217100.0,30.7981,30.8397,30.715,30.7566,217100.0
2005-10-14 10:00:00,37.0,37.09,36.63,36.77,153200.0,30.7566,30.8314,30.449,30.5654,153200.0
2005-10-14 10:10:00,36.78,36.98,36.49,36.55,131500.0,30.5737,30.7399,30.3326,30.3825,131500.0
2005-10-14 10:20:00,36.57,36.81,36.5,36.58,127500.0,30.3991,30.5986,30.3409,30.4074,127500.0
2005-10-14 10:30:00,36.58,36.74,36.41,36.53,103700.0,30.4074,30.5404,30.2661,30.3659,103700.0
2005-10-14 10:40:00,36.53,36.9,36.53,36.86,131300.0,30.3659,30.6734,30.3659,30.6402,131300.0
2005-10-14 10:50:00,36.9,37.09,36.8,36.92,98100.0,30.6734,30.8314,30.5903,30.6901,98100.0
2005-10-14 11:00:00,36.92,36.94,36.78,36.78,76500.0,30.6901,30.7067,30.5737,30.5737,76500.0
2005-10-14 11:10:00,36.79,36.93,36.69,36.93,97200.0,30.582,30.6984,30.4989,30.6984,97200.0
2005-10-14 11:20:00,36.91,36.91,36.72,36.83,52600.0,30.6817,30.6817,30.5238,30.6152,52600.0
2005-10-14 11:30:00,36.83,36.91,36.71,36.91,55300.0,30.6152,30.6817,30.5155,30.6817,55300.0
2005-10-14 11:40:00,36.91,36.97,36.84,36.97,61000.0,30.6817,30.7316,30.6236,30.7316,61000.0
2005-10-14 11:50:00,37.0,37.1,36.94,36.95,63000.0,30.7566,30.8397,30.7067,30.715,63000.0
2005-10-14 12:00:00,36.95,37.02,36.83,37.0,65900.0,30.715,30.7732,30.6152,30.7566,65900.0
2005-10-14 12:10:00,36.99,37.09,36.99,37.05,78000.0,30.7482,30.8314,30.7482,30.7981,78000.0
2005-10-14 12:20:00,37.05,37.19,36.99,37.11,51500.0,30.7981,30.9145,30.7482,30.848,51500.0
2005-10-14 12:30:00,37.07,37.11,36.99,37.01,45600.0,30.8147,30.848,30.7482,30.7649,45600.0
2005-10-14 12:40:00,37.02,37.05,36.81,36.83,63900.0,30.7732,30.7981,30.5986,30.6152,63900.0
2005-10-14 12:50:00,36.84,36.98,36.83,36.96,98700.0,30.6236,30.7399,30.6152,30.7233,98700.0
2005-10-14 13:00:00,36.97,36.97,36.78,36.85,46600.0,30.7316,30.7316,30.5737,30.6319,46600.0
2005-10-14 13:10:00,36.84,36.93,36.83,36.86,36800.0,30.6236,30.6984,30.6152,30.6402,36800.0
2005-10-14 13:20:00,36.85,36.9,36.74,36.85,74400.0,30.6319,30.6734,30.5404,30.6319,74400.0
2005-10-14 13:30:00,36.87,36.91,36.82,36.86,62100.0,30.6485,30.6817,30.6069,30.6402,62100.0
2005-10-14 13:40:00,36.85,36.86,36.79,36.8,25700.0,30.6319,30.6402,30.582,30.5903,25700.0
2005-10-14 13:50:00,36.8,36.88,36.77,36.87,36900.0,30.5903,30.6568,30.5654,30.6485,36900.0
2005-10-14 14:00:00,36.86,36.86,36.77,36.77,60800.0,30.6402,30.6402,30.5654,30.5654,60800.0
2005-10-14 14:10:00,36.78,36.82,36.72,36.72,42100.0,30.5737,30.6069,30.5238,30.5238,42100.0
2005-10-14 14:20:00,36.73,36.8,36.72,36.74,48400.0,30.5321,30.5903,30.5238,30.5404,48400.0
2005-10-14 14:30:00,36.74,36.76,36.66,36.66,38400.0,30.5404,30.5571,30.4739,30.4739,38400.0
2005-10-14 14:40:00,36.66,36.72,36.54,36.58,49200.0,30.4739,30.5238,30.3742,30.4074,49200.0
2005-10-14 14:50:00,36.59,36.67,36.58,36.67,64900.0,30.4157,30.4822,30.4074,30.4822,64900.0
2005-10-14 15:00:00,36.67,36.75,36.66,36.71,59100.0,30.4822,30.5487,30.4739,30.5155,59100.0
2005-10-14 15:10:00,36.71,36.74,36.67,36.72,53800.0,30.5155,30.5404,30.4822,30.5238,53800.0
2005-10-14 15:20:00,36.72,36.78,36.71,36.76,93300.0,30.5238,30.5737,30.5155,30.5571,93300.0
2005-10-14 15:30:00,36.76,36.89,36.75,36.86,92400.0,30.5571,30.6651,30.5487,30.6402,92400.0
2005-10-14 15:40:00,36.86,36.96,36.86,36.93,85100.0,30.6402,30.7233,30.6402,30.6984,85100.0
2005-10-14 15:50:00,36.94,37.02,36.89,36.89,121100.0,30.7067,30.7732,30.6651,30.6651,121100.0
2005-10-17 09:30:00,36.75,37.3,36.6,37.3,96200.0,30.5487,31.0059,30.4241,31.0059,96200.0
2005-10-17 09:40:00,37.3,37.53,37.01,37.2,82900.0,31.0059,31.1971,30.7649,30.9228,82900.0
2005-10-17 09:50:00,37.15,37.45,36.89,37.43,128300.0,30.8812,31.1306,30.6651,31.114,128300.0
2005-10-17 10:00:00,37.36,37.4,37.19,37.21,68700.0,31.0558,31.0891,30.9145,30.9311,68700.0
2005-10-17 10:10:00,37.23,37.54,37.21,37.3,74800.0,30.9477,31.2054,30.9311,31.0059,74800.0
2005-10-17 10:20:00,37.28,37.36,37.13,37.14,66300.0,30.9893,31.0558,30.8646,30.8729,66300.0
2005-10-17 10:30:00,37.14,37.27,37.13,37.2,123900.0,30.8729,30.981,30.8646,30.9228,123900.0
2005-10-17 10:40:00,37.23,37.26,37.1,37.24,118500.0,30.9477,30.9727,30.8397,30.9561,118500.0
2005-10-17 10:50:00,37.22,37.23,37.04,37.06,168500.0,30.9394,30.9477,30.7898,30.8064,168500.0
2005-10-17 11:00:00,37.04,37.09,36.97,37.09,55600.0,30.7898,30.8314,30.7316,30.8314,55600.0
2005-10-17 11:10:00,37.08,37.18,37.01,37.02,30300.0,30.8231,30.9062,30.7649,30.7732,30300.0
2005-10-17 11:20:00,37.01,37.02,36.92,36.97,32700.0,30.7649,30.7732,30.6901,30.7316,32700.0
2005-10-17 11:30:00,36.98,36.98,36.76,36.77,75200.0,30.7399,30.7399,30.5571,30.5654,75200.0
2005-10-17 11:40:00,36.8,36.98,36.78,36.98,42800.0,30.5903,30.7399,30.5737,30.7399,42800.0
2005-10-17 11:50:00,36.98,37.06,36.9,37.03,86700.0,30.7399,30.8064,30.6734,30.7815,86700.0
2005-10-17 12:00:00,37.0,37.02,36.8,36.85,26300.0,30.7566,30.7732,30.5903,30.6319,26300.0
2005-10-17 12:10:00,36.87,36.95,36.78,36.78,33600.0,30.6485,30.715,30.5737,30.5737,33600.0
2005-10-17 12:20:00,36.76,36.78,36.67,36.69,43300.0,30.5571,30.5737,30.4822,30.4989,43300.0
2005-10-17 12:30:00,36.69,36.75,36.63,36.73,48500.0,30.4989,30.5487,30.449,30.5321,48500.0
2005-10-17 12:40:00,36.73,36.74,36.57,36.64,61000.0,30.5321,30.5404,30.3991,30.4573,61000.0
2005-10-17 12:50:00,36.64,36.65,36.5,36.53,44800.0,30.4573,30.4656,30.3409,30.3659,44800.0
2005-10-17 13:00:00,36.55,36.6,36.47,36.58,32900.0,30.3825,30.4241,30.316,30.4074,32900.0
2005-10-17 13:10:00,36.6,36.67,36.59,36.63,38900.0,30.4241,30.4822,30.4157,30.449,38900.0
2005-10-17 13:20:00,36.62,36.69,36.61,36.69,37100.0,30.4407,30.4989,30.4324,30.4989,37100.0
2005-10-17 13:30:00,36.69,36.69,36.51,36.52,25300.0,30.4989,30.4989,30.3492,30.3576,25300.0
2005-10-17 13:40:00,36.53,36.54,36.46,36.52,27200.0,30.3659,30.3742,30.3077,30.3576,27200.0
2005-10-17 13:50:00,36.53,36.63,36.51,36.58,23300.0,30.3659,30.449,30.3492,30.4074,23300.0
2005-10-17 14:00:00,36.58,36.58,36.51,36.51,26700.0,30.4074,30.4074,30.3492,30.3492,26700.0
2005-10-17 14:10:00,36.52,36.64,36.47,36.5,46700.0,30.3576,30.4573,30.316,30.3409,46700.0
2005-10-17 14:20:00,36.5,36.58,36.48,36.57,35200.0,30.3409,30.4074,30.3243,30.3991,35200.0
2005-10-17 14:30:00,36.57,36.58,36.4,36.57,77900.0,30.3991,30.4074,30.2578,30.3991,77900.0
2005-10-17 14:40:00,36.57,36.64,36.35,36.4,69400.0,30.3991,30.4573,30.2162,30.2578,69400.0
2005-10-17 14:50:00,36.35,36.61,36.35,36.57,96000.0,30.2162,30.4324,30.2162,30.3991,96000.0
2005-10-17 15:00:00,36.56,36.7,36.56,36.7,115400.0,30.3908,30.5072,30.3908,30.5072,115400.0
2005-10-17 15:10:00,36.7,36.91,36.69,36.83,98000.0,30.5072,30.6817,30.4989,30.6152,98000.0
2005-10-17 15:20:00,36.83,37.02,36.77,36.8,208200.0,30.6152,30.7732,30.5654,30.5903,208200.0
2005-10-17 15:30:00,36.79,36.93,36.77,36.88,96100.0,30.582,30.6984,30.5654,30.6568,96100.0
2005-10-17 15:40:00,36.9,37.09,36.88,37.05,94300.0,30.6734,30.8314,30.6568,30.7981,94300.0
2005-10-17 15:50:00,37.05,37.07,36.91,37.0,111000.0,30.7981,30.8147,30.6817,30.7566,111000.0
2005-10-18 09:30:00,36.25,36.48,36.22,36.43,55000.0,30.1331,30.3243,30.1082,30.2827,55000.0
2005-10-18 09:40:00,36.44,36.75,36.21,36.21,98000.0,30.291,30.5487,30.0999,30.0999,98000.0
2005-10-18 09:50:00,36.15,36.35,36.12,36.19,85000.0,30.05,30.2162,30.025,30.0832,85000.0
2005-10-18 10:00:00,36.2,36.24,35.9,36.0,108800.0,30.0915,30.1248,29.8422,29.9253,108800.0
2005-10-18 10:10:00,35.97,36.0,35.53,35.53,144500.0,29.9004,29.9253,29.5346,29.5346,144500.0
2005-10-18 10:20:00,35.55,35.63,35.43,35.48,144800.0,29.5512,29.6177,29.4515,29.493,144800.0
2005-10-18 10:30:00,35.49,35.49,34.87,35.03,177100.0,29.5014,29.5014,28.986,29.119,177100.0
2005-10-18 10:40:00,34.99,35.39,34.99,35.08,224100.0,29.0857,29.4182,29.0857,29.1605,224100.0
2005-10-18 10:50:00,35.0,35.12,34.94,35.04,284100.0,29.094,29.1938,29.0442,29.1273,284100.0
2005-10-18 11:00:00,35.07,35.24,35.04,35.21,223000.0,29.1522,29.2935,29.1273,29.2686,223000.0
2005-10-18 11:10:00,35.21,35.6,35.21,35.6,251800.0,29.2686,29.5928,29.2686,29.5928,251800.0
2005-10-18 11:20:00,35.6,35.65,35.56,35.6,277800.0,29.5928,29.6344,29.5595,29.5928,277800.0
2005-10-18 11:30:00,35.6,35.69,35.5,35.68,161400.0,29.5928,29.6676,29.5097,29.6593,161400.0
2005-10-18 11:40:00,35.69,35.9,35.63,35.63,118600.0,29.6676,29.8422,29.6177,29.6177,118600.0
2005-10-18 11:50:00,35.63,35.68,35.49,35.58,187200.0,29.6177,29.6593,29.5014,29.5762,187200.0
2005-10-18 12:00:00,35.58,35.62,35.5,35.6,119700.0,29.5762,29.6094,29.5097,29.5928,119700.0
2005-10-18 12:10:00,35.58,35.59,35.51,35.54,63100.0,29.5762,29.5845,29.518,29.5429,63100.0
2005-10-18 12:20:00,35.55,35.58,35.49,35.52,50700.0,29.5512,29.5762,29.5014,29.5263,50700.0
2005-10-18 12:30:00,35.53,35.56,35.52,35.55,40100.0,29.5346,29.5595,29.5263,29.5512,40100.0
2005-10-18 12:40:00,35.54,35.6,35.53,35.58,69400.0,29.5429,29.5928,29.5346,29.5762,69400.0
2005-10-18 12:50:00,35.58,35.67,35.55,35.58,87200.0,29.5762,29.651,29.5512,29.5762,87200.0
2005-10-18 13:00:00,35.59,35.65,35.58,35.6,68300.0,29.5845,29.6344,29.5762,29.5928,68300.0
2005-10-18 13:10:00,35.61,35.62,35.53,35.54,71700.0,29.6011,29.6094,29.5346,29.5429,71700.0
2005-10-18 13:20:00,35.51,35.51,35.42,35.48,97500.0,29.518,29.518,29.4432,29.493,97500.0
2005-10-18 13:30:00,35.48,35.52,35.4,35.48,151300.0,29.493,29.5263,29.4265,29.493,151300.0
2005-10-18 13:40:00,35.48,35.65,35.46,35.62,57600.0,29.493,29.6344,29.4764,29.6094,57600.0
2005-10-18 13:50:00,35.62,35.62,35.46,35.48,75300.0,29.6094,29.6094,29.4764,29.493,75300.0
2005-10-18 14:00:00,35.51,35.59,35.48,35.57,125300.0,29.518,29.5845,29.493,29.5679,125300.0
2005-10-18 14:10:00,35.58,35.59,35.46,35.51,74400.0,29.5762,29.5845,29.4764,29.518,74400.0
2005-10-18 14:20:00,35.51,35.61,35.49,35.59,76900.0,29.518,29.6011,29.5014,29.5845,76900.0
2005-10-18 14:30:00,35.59,35.61,35.48,35.48,63200.0,29.5845,29.6011,29.493,29.493,63200.0
2005-10-18 14:40:00,35.49,35.49,35.35,35.4,99400.0,29.5014,29.5014,29.385,29.4265,99400.0
2005-10-18 14:50:00,35.42,35.43,35.2,35.35,92800.0,29.4432,29.4515,29.2603,29.385,92800.0
2005-10-18 15:00:00,35.36,35.37,35.27,35.34,101100.0,29.3933,29.4016,29.3185,29.3767,101100.0
2005-10-18 15:10:00,35.35,35.5,35.31,35.32,119300.0,29.385,29.5097,29.3517,29.36,119300.0
2005-10-18 15:20:00,35.32,35.46,35.32,35.35,99900.0,29.36,29.4764,29.36,29.385,99900.0
2005-10-18 15:30:00,35.36,35.42,35.21,35.22,133100.0,29.3933,29.4432,29.2686,29.2769,133100.0
2005-10-18 15:40:00,35.2,35.31,35.17,35.31,201200.0,29.2603,29.3517,29.2354,29.3517,201200.0
2005-10-18 15:50:00,35.31,35.32,35.14,35.2,257100.0,29.3517,29.36,29.2104,29.2603,257100.0
2005-10-19 09:30:00,34.9,34.91,34.27,34.41,372500.0,29.0109,29.0192,28.4872,28.6036,372500.0
2005-10-19 09:40:00,34.41,34.45,34.25,34.43,235400.0,28.6036,28.6368,28.4706,28.6202,235400.0
2005-10-19 09:50:00,34.43,34.61,34.35,34.55,363100.0,28.6202,28.7698,28.5537,28.72,363100.0
2005-10-19 10:00:00,34.53,34.95,34.5,34.87,222700.0,28.7033,29.0525,28.6784,28.986,222700.0
2005-10-19 10:10:00,34.94,35.04,34.69,34.74,165700.0,29.0442,29.1273,28.8363,28.8779,165700.0
2005-10-19 10:20:00,34.7,34.83,34.66,34.83,124500.0,28.8447,28.9527,28.8114,28.9527,124500.0
2005-10-19 10:30:00,34.84,34.9,34.76,34.85,84500.0,28.961,29.0109,28.8945,28.9693,84500.0
2005-10-19 10:40:00,34.84,34.95,34.79,34.85,208500.0,28.961,29.0525,28.9195,28.9693,208500.0
2005-10-19 10:50:00,34.87,34.9,34.75,34.79,119400.0,28.986,29.0109,28.8862,28.9195,119400.0
2005-10-19 11:00:00,34.8,34.86,34.75,34.84,101800.0,28.9278,28.9777,28.8862,28.961,101800.0
2005-10-19 11:10:00,34.84,35.1,34.84,34.99,315800.0,28.961,29.1772,28.961,29.0857,315800.0
2005-10-19 11:20:00,35.0,35.02,34.9,34.95,140000.0,29.094,29.1107,29.0109,29.0525,140000.0
2005-10-19 11:30:00,34.96,35.02,34.92,34.99,136300.0,29.0608,29.1107,29.0275,29.0857,136300.0
2005-10-19 11:40:00,34.98,34.98,34.84,34.84,95500.0,29.0774,29.0774,28.961,28.961,95500.0
2005-10-19 11:50:00,34.82,34.87,34.75,34.8,81000.0,28.9444,28.986,28.8862,28.9278,81000.0
2005-10-19 12:00:00,34.79,34.85,34.74,34.85,164900.0,28.9195,28.9693,28.8779,28.9693,164900.0
2005-10-19 12:10:00,34.86,34.9,34.85,34.86,186600.0,28.9777,29.0109,28.9693,28.9777,186600.0
2005-10-19 12:20:00,34.86,34.88,34.83,34.87,120900.0,28.9777,28.9943,28.9527,28.986,120900.0
2005-10-19 12:30:00,34.87,34.93,34.86,34.9,90000.0,28.986,29.0358,28.9777,29.0109,90000.0
2005-10-19 12:40:00,34.9,34.91,34.85,34.91,62400.0,29.0109,29.0192,28.9693,29.0192,62400.0
2005-10-19 12:50:00,34.92,34.93,34.85,34.89,51500.0,29.0275,29.0358,28.9693,29.0026,51500.0
2005-10-19 13:00:00,34.87,34.9,34.83,34.87,46600.0,28.986,29.0109,28.9527,28.986,46600.0
2005-10-19 13:10:00,34.87,34.93,34.84,34.89,99100.0,28.986,29.0358,28.961,29.0026,99100.0
2005-10-19 13:20:00,34.9,35.03,34.85,35.0,295000.0,29.0109,29.119,28.9693,29.094,295000.0
2005-10-19 13:30:00,35.02,35.18,34.99,35.08,279200.0,29.1107,29.2437,29.0857,29.1605,279200.0
2005-10-19 13:40:00,35.09,35.29,35.08,35.26,267800.0,29.1689,29.3351,29.1605,29.3102,267800.0
2005-10-19 13:50:00,35.26,35.43,35.25,35.43,242600.0,29.3102,29.4515,29.3019,29.4515,242600.0
2005-10-19 14:00:00,35.43,35.67,35.41,35.65,258600.0,29.4515,29.651,29.4349,29.6344,258600.0
2005-10-19 14:10:00,35.61,35.68,35.52,35.55,114100.0,29.6011,29.6593,29.5263,29.5512,114100.0
2005-10-19 14:20:00,35.55,35.8,35.55,35.79,117300.0,29.5512,29.759,29.5512,29.7507,117300.0
2005-10-19 14:30:00,35.8,35.98,35.77,35.98,96600.0,29.759,29.9087,29.7341,29.9087,96600.0
2005-10-19 14:40:00,35.99,36.08,35.97,36.05,310900.0,29.917,29.9918,29.9004,29.9669,310900.0
2005-10-19 14:50:00,36.05,36.31,36.0,36.25,90500.0,29.9669,30.183,29.9253,30.1331,90500.0
2005-10-19 15:00:00,36.26,36.51,36.25,36.51,311000.0,30.1414,30.3492,30.1331,30.3492,311000.0
2005-10-19 15:10:00,36.51,36.65,36.42,36.5,214300.0,30.3492,30.4656,30.2744,30.3409,214300.0
2005-10-19 15:20:00,36.51,36.95,36.48,36.91,210600.0,30.3492,30.715,30.3243,30.6817,210600.0
2005-10-19 15:30:00,36.93,37.0,36.83,36.86,207300.0,30.6984,30.7566,30.6152,30.6402,207300.0
2005-10-19 15:40:00,36.86,36.94,36.85,36.92,107300.0,30.6402,30.7067,30.6319,30.6901,107300.0
2005-10-19 15:50:00,36.92,37.37,36.91,37.27,394300.0,30.6901,31.0641,30.6817,30.981,394300.0
2005-10-20 09:30:00,37.31,37.31,36.91,37.01,128900.0,31.0142,31.0142,30.6817,30.7649,128900.0
2005-10-20 09:40:00,36.97,37.82,36.96,37.78,264500.0,30.7316,31.4382,30.7233,31.4049,264500.0
2005-10-20 09:50:00,37.84,37.99,37.62,37.71,243100.0,31.4548,31.5795,31.2719,31.3467,243100.0
2005-10-20 10:00:00,37.72,38.2,37.72,37.76,183900.0,31.3551,31.7541,31.3551,31.3883,183900.0
2005-10-20 10:10:00,37.71,38.01,37.71,37.73,247600.0,31.3467,31.5961,31.3467,31.3634,247600.0
2005-10-20 10:20:00,37.72,37.75,37.47,37.51,215500.0,31.3551,31.38,31.1472,31.1805,215500.0
2005-10-20 10:30:00,37.5,37.55,37.1,37.1,259200.0,31.1722,31.2137,30.8397,30.8397,259200.0
2005-10-20 10:40:00,37.1,37.22,36.96,37.09,119600.0,30.8397,30.9394,30.7233,30.8314,119600.0
2005-10-20 10:50:00,37.09,37.4,37.07,37.28,132500.0,30.8314,31.0891,30.8147,30.9893,132500.0
2005-10-20 11:00:00,37.28,37.29,37.01,37.13,82400.0,30.9893,30.9976,30.7649,30.8646,82400.0
2005-10-20 11:10:00,37.15,37.18,36.9,37.11,230700.0,30.8812,30.9062,30.6734,30.848,230700.0
2005-10-20 11:20:00,37.1,37.27,36.99,37.25,149000.0,30.8397,30.981,30.7482,30.9644,149000.0
2005-10-20 11:30:00,37.24,37.26,37.17,37.21,45700.0,30.9561,30.9727,30.8979,30.9311,45700.0
2005-10-20 11:40:00,37.21,37.25,37.08,37.17,60000.0,30.9311,30.9644,30.8231,30.8979,60000.0
2005-10-20 11:50:00,37.16,37.25,36.99,37.04,78100.0,30.8896,30.9644,30.7482,30.7898,78100.0
2005-10-20 12:00:00,37.05,37.27,37.02,37.13,141200.0,30.7981,30.981,30.7732,30.8646,141200.0
2005-10-20 12:10:00,37.13,37.14,36.98,37.11,136300.0,30.8646,30.8729,30.7399,30.848,136300.0
2005-10-20 12:20:00,37.09,37.1,36.83,36.94,119000.0,30.8314,30.8397,30.6152,30.7067,119000.0
2005-10-20 12:30:00,36.94,37.07,36.85,37.03,97400.0,30.7067,30.8147,30.6319,30.7815,97400.0
2005-10-20 12:40:00,37.03,37.03,36.87,36.88,104200.0,30.7815,30.7815,30.6485,30.6568,104200.0
2005-10-20 12:50:00,36.88,36.93,36.83,36.9,124400.0,30.6568,30.6984,30.6152,30.6734,124400.0
2005-10-20 13:00:00,36.89,37.15,36.89,37.13,110600.0,30.6651,30.8812,30.6651,30.8646,110600.0
2005-10-20 13:10:00,37.1,37.2,37.01,37.15,118300.0,30.8397,30.9228,30.7649,30.8812,118300.0
2005-10-20 13:20:00,37.14,37.14,37.0,37.04,65700.0,30.8729,30.8729,30.7566,30.7898,65700.0
2005-10-20 13:30:00,37.05,37.13,37.03,37.1,42300.0,30.7981,30.8646,30.7815,30.8397,42300.0
2005-10-20 13:40:00,37.08,37.09,36.96,37.04,75300.0,30.8231,30.8314,30.7233,30.7898,75300.0
2005-10-20 13:50:00,37.06,37.13,36.97,36.97,52500.0,30.8064,30.8646,30.7316,30.7316,52500.0
2005-10-20 14:00:00,37.01,37.1,36.96,37.05,104500.0,30.7649,30.8397,30.7233,30.7981,104500.0
2005-10-20 14:10:00,37.06,37.07,36.85,36.93,96900.0,30.8064,30.8147,30.6319,30.6984,96900.0
2005-10-20 14:20:00,36.94,36.96,36.85,36.94,67100.0,30.7067,30.7233,30.6319,30.7067,67100.0
2005-10-20 14:30:00,36.93,37.0,36.92,36.93,159800.0,30.6984,30.7566,30.6901,30.6984,159800.0
2005-10-20 14:40:00,36.94,37.08,36.91,36.99,154500.0,30.7067,30.8231,30.6817,30.7482,154500.0
2005-10-20 14:50:00,36.99,37.01,36.9,37.0,96600.0,30.7482,30.7649,30.6734,30.7566,96600.0
2005-10-20 15:00:00,37.01,37.08,36.98,37.0,81900.0,30.7649,30.8231,30.7399,30.7566,81900.0
2005-10-20 15:10:00,36.99,37.0,36.85,36.91,199900.0,30.7482,30.7566,30.6319,30.6817,199900.0
2005-10-20 15:20:00,36.91,36.91,36.7,36.86,217700.0,30.6817,30.6817,30.5072,30.6402,217700.0
2005-10-20 15:30:00,36.9,37.08,36.87,36.97,129000.0,30.6734,30.8231,30.6485,30.7316,129000.0
2005-10-20 15:40:00,36.97,37.06,36.94,37.01,233200.0,30.7316,30.8064,30.7067,30.7649,233200.0
2005-10-20 15:50:00,37.02,37.13,37.0,37.06,307100.0,30.7732,30.8646,30.7566,30.8064,307100.0
2005-10-21 09:30:00,37.29,37.75,37.28,37.6,242400.0,30.9976,31.38,30.9893,31.2553,242400.0
2005-10-21 09:40:00,37.49,37.78,37.45,37.74,182300.0,31.1639,31.4049,31.1306,31.3717,182300.0
2005-10-21 09:50:00,37.65,37.88,37.6,37.67,126100.0,31.2969,31.4881,31.2553,31.3135,126100.0
2005-10-21 10:00:00,37.66,37.67,37.48,37.56,172500.0,31.3052,31.3135,31.1556,31.2221,172500.0
2005-10-21 10:10:00,37.56,37.7,37.51,37.67,121800.0,31.2221,31.3384,31.1805,31.3135,121800.0
2005-10-21 10:20:00,37.68,37.77,37.64,37.76,160500.0,31.3218,31.3966,31.2886,31.3883,160500.0
2005-10-21 10:30:00,37.76,37.78,37.6,37.74,166200.0,31.3883,31.4049,31.2553,31.3717,166200.0
2005-10-21 10:40:00,37.74,37.75,37.54,37.55,110900.0,31.3717,31.38,31.2054,31.2137,110900.0
2005-10-21 10:50:00,37.55,37.69,37.43,37.5,229700.0,31.2137,31.3301,31.114,31.1722,229700.0
2005-10-21 11:00:00,37.48,37.55,37.36,37.55,136200.0,31.1556,31.2137,31.0558,31.2137,136200.0
2005-10-21 11:10:00,37.53,37.54,37.39,37.47,53100.0,31.1971,31.2054,31.0807,31.1472,53100.0
2005-10-21 11:20:00,37.47,37.5,37.43,37.48,50400.0,31.1472,31.1722,31.114,31.1556,50400.0
2005-10-21 11:30:00,37.48,37.48,37.34,37.41,72200.0,31.1556,31.1556,31.0392,31.0974,72200.0
2005-10-21 11:40:00,37.41,37.41,37.2,37.24,92300.0,31.0974,31.0974,30.9228,30.9561,92300.0
2005-10-21 11:50:00,37.24,37.27,37.0,37.04,71300.0,30.9561,30.981,30.7566,30.7898,71300.0
2005-10-21 12:00:00,37.04,37.16,37.0,37.05,69400.0,30.7898,30.8896,30.7566,30.7981,69400.0
2005-10-21 12:10:00,37.05,37.15,36.99,37.04,111500.0,30.7981,30.8812,30.7482,30.7898,111500.0
2005-10-21 12:20:00,37.03,37.29,37.01,37.25,72700.0,30.7815,30.9976,30.7649,30.9644,72700.0
2005-10-21 12:30:00,37.22,37.26,37.18,37.26,53200.0,30.9394,30.9727,30.9062,30.9727,53200.0
2005-10-21 12:40:00,37.26,37.27,37.21,37.26,45900.0,30.9727,30.981,30.9311,30.9727,45900.0
2005-10-21 12:50:00,37.26,37.42,37.23,37.4,53600.0,30.9727,31.1057,30.9477,31.0891,53600.0
2005-10-21 13:00:00,37.43,37.43,37.26,37.31,64300.0,31.114,31.114,30.9727,31.0142,64300.0
2005-10-21 13:10:00,37.31,37.31,37.22,37.27,34300.0,31.0142,31.0142,30.9394,30.981,34300.0
2005-10-21 13:20:00,37.27,37.33,37.23,37.23,58900.0,30.981,31.0309,30.9477,30.9477,58900.0
2005-10-21 13:30:00,37.25,37.35,37.23,37.32,49100.0,30.9644,31.0475,30.9477,31.0226,49100.0
2005-10-21 13:40:00,37.34,37.39,37.25,37.33,49900.0,31.0392,31.0807,30.9644,31.0309,49900.0
2005-10-21 13:50:00,37.33,37.45,37.3,37.42,99300.0,31.0309,31.1306,31.0059,31.1057,99300.0
2005-10-21 14:00:00,37.45,37.45,37.36,37.36,23600.0,31.1306,31.1306,31.0558,31.0558,23600.0
2005-10-21 14:10:00,37.37,37.47,37.33,37.39,37500.0,31.0641,31.1472,31.0309,31.0807,37500.0
2005-10-21 14:20:00,37.39,37.42,37.3,37.42,248700.0,31.0807,31.1057,31.0059,31.1057,248700.0
2005-10-21 14:30:00,37.42,37.46,37.37,37.41,115900.0,31.1057,31.1389,31.0641,31.0974,115900.0
2005-10-21 14:40:00,37.41,37.42,37.31,37.34,43000.0,31.0974,31.1057,31.0142,31.0392,43000.0
2005-10-21 14:50:00,37.32,37.35,37.27,37.31,43900.0,31.0226,31.0475,30.981,31.0142,43900.0
2005-10-21 15:00:00,37.32,37.33,37.21,37.21,71800.0,31.0226,31.0309,30.9311,30.9311,71800.0
2005-10-21 15:10:00,37.2,37.2,37.1,37.13,69600.0,30.9228,30.9228,30.8397,30.8646,69600.0
2005-10-21 15:20:00,37.13,37.15,37.04,37.12,44500.0,30.8646,30.8812,30.7898,30.8563,44500.0
2005-10-21 15:30:00,37.09,37.09,36.95,36.99,106700.0,30.8314,30.8314,30.715,30.7482,106700.0
2005-10-21 15:40:00,36.97,36.99,36.78,36.78,322000.0,30.7316,30.7482,30.5737,30.5737,322000.0
2005-10-21 15:50:00,36.78,36.78,36.53,36.56,426800.0,30.5737,30.5737,30.3659,30.3908,426800.0
2005-10-24 09:30:00,36.8,37.07,36.75,36.89,98600.0,30.5903,30.8147,30.5487,30.6651,98600.0
2005-10-24 09:40:00,36.87,37.3,36.84,37.15,103100.0,30.6485,31.0059,30.6236,30.8812,103100.0
2005-10-24 09:50:00,37.16,37.52,37.16,37.51,180300.0,30.8896,31.1888,30.8896,31.1805,180300.0
2005-10-24 10:00:00,37.5,37.61,37.27,37.27,211200.0,31.1722,31.2636,30.981,30.981,211200.0
2005-10-24 10:10:00,37.29,37.43,37.1,37.1,98300.0,30.9976,31.114,30.8397,30.8397,98300.0
2005-10-24 10:20:00,37.09,37.1,36.84,36.96,76300.0,30.8314,30.8397,30.6236,30.7233,76300.0
2005-10-24 10:30:00,36.95,37.08,36.65,36.69,106700.0,30.715,30.8231,30.4656,30.4989,106700.0
2005-10-24 10:40:00,36.71,36.78,36.57,36.57,78300.0,30.5155,30.5737,30.3991,30.3991,78300.0
2005-10-24 10:50:00,36.57,36.67,36.27,36.27,139200.0,30.3991,30.4822,30.1497,30.1497,139200.0
2005-10-24 11:00:00,36.3,36.59,36.25,36.45,162700.0,30.1747,30.4157,30.1331,30.2994,162700.0
2005-10-24 11:10:00,36.45,36.73,36.45,36.69,77800.0,30.2994,30.5321,30.2994,30.4989,77800.0
2005-10-24 11:20:00,36.69,36.95,36.56,36.85,112400.0,30.4989,30.715,30.3908,30.6319,112400.0
2005-10-24 11:30:00,36.84,36.94,36.63,36.82,83100.0,30.6236,30.7067,30.449,30.6069,83100.0
2005-10-24 11:40:00,36.82,36.87,36.69,36.74,54500.0,30.6069,30.6485,30.4989,30.5404,54500.0
2005-10-24 11:50:00,36.76,36.91,36.68,36.84,84400.0,30.5571,30.6817,30.4906,30.6236,84400.0
2005-10-24 12:00:00,36.86,36.96,36.69,36.96,71700.0,30.6402,30.7233,30.4989,30.7233,71700.0
2005-10-24 12:10:00,36.96,37.02,36.78,36.88,34300.0,30.7233,30.7732,30.5737,30.6568,34300.0
2005-10-24 12:20:00,36.88,37.03,36.79,36.97,50400.0,30.6568,30.7815,30.582,30.7316,50400.0
2005-10-24 12:30:00,36.97,37.09,36.9,37.08,94600.0,30.7316,30.8314,30.6734,30.8231,94600.0
2005-10-24 12:40:00,37.08,37.17,37.02,37.13,62200.0,30.8231,30.8979,30.7732,30.8646,62200.0
2005-10-24 12:50:00,37.12,37.16,37.0,37.09,85800.0,30.8563,30.8896,30.7566,30.8314,85800.0
2005-10-24 13:00:00,37.08,37.2,37.07,37.2,71300.0,30.8231,30.9228,30.8147,30.9228,71300.0
2005-10-24 13:10:00,37.18,37.22,36.93,36.97,35000.0,30.9062,30.9394,30.6984,30.7316,35000.0
2005-10-24 13:20:00,36.98,37.1,36.97,37.0,45200.0,30.7399,30.8397,30.7316,30.7566,45200.0
2005-10-24 13:30:00,36.99,37.13,36.99,37.03,71700.0,30.7482,30.8646,30.7482,30.7815,71700.0
2005-10-24 13:40:00,37.03,37.11,36.96,37.07,56700.0,30.7815,30.848,30.7233,30.8147,56700.0
2005-10-24 13:50:00,37.08,37.09,36.95,37.0,49800.0,30.8231,30.8314,30.715,30.7566,49800.0
2005-10-24 14:00:00,37.0,37.08,36.96,37.08,59000.0,30.7566,30.8231,30.7233,30.8231,59000.0
2005-10-24 14:10:00,37.06,37.15,37.0,37.06,39700.0,30.8064,30.8812,30.7566,30.8064,39700.0
2005-10-24 14:20:00,37.07,37.1,37.04,37.05,74700.0,30.8147,30.8397,30.7898,30.7981,74700.0
2005-10-24 14:30:00,37.06,37.1,37.01,37.04,60100.0,30.8064,30.8397,30.7649,30.7898,60100.0
2005-10-24 14:40:00,37.03,37.15,36.9,36.9,60300.0,30.7815,30.8812,30.6734,30.6734,60300.0
2005-10-24 14:50:00,36.9,37.12,36.9,37.09,70800.0,30.6734,30.8563,30.6734,30.8314,70800.0
2005-10-24 15:00:00,37.09,37.18,37.08,37.15,51500.0,30.8314,30.9062,30.8231,30.8812,51500.0
2005-10-24 15:10:00,37.16,37.17,37.04,37.08,58700.0,30.8896,30.8979,30.7898,30.8231,58700.0
2005-10-24 15:20:00,37.08,37.15,37.04,37.12,55300.0,30.8231,30.8812,30.7898,30.8563,55300.0
2005-10-24 15:30:00,37.11,37.25,37.08,37.24,161400.0,30.848,30.9644,30.8231,30.9561,161400.0
2005-10-24 15:40:00,37.26,37.3,37.15,37.2,199100.0,30.9727,31.0059,30.8812,30.9228,199100.0
2005-10-24 15:50:00,37.18,37.44,37.17,37.2,146200.0,30.9062,31.1223,30.8979,30.9228,146200.0
2005-10-25 09:30:00,37.48,37.61,37.24,37.4,93000.0,31.1556,31.2636,30.9561,31.0891,93000.0
2005-10-25 09:40:00,37.41,37.5,37.34,37.34,92800.0,31.0974,31.1722,31.0392,31.0392,92800.0
2005-10-25 09:50:00,37.25,37.52,37.25,37.52,70900.0,30.9644,31.1888,30.9644,31.1888,70900.0
2005-10-25 10:00:00,37.51,37.77,37.49,37.61,122700.0,31.1805,31.3966,31.1639,31.2636,122700.0
2005-10-25 10:10:00,37.61,37.61,37.35,37.44,79400.0,31.2636,31.2636,31.0475,31.1223,79400.0
2005-10-25 10:20:00,37.45,37.79,37.35,37.78,54400.0,31.1306,31.4132,31.0475,31.4049,54400.0
2005-10-25 10:30:00,37.78,37.79,37.55,37.61,91200.0,31.4049,31.4132,31.2137,31.2636,91200.0
2005-10-25 10:40:00,37.61,37.71,37.5,37.5,58600.0,31.2636,31.3467,31.1722,31.1722,58600.0
2005-10-25 10:50:00,37.52,37.65,37.46,37.65,86100.0,31.1888,31.2969,31.1389,31.2969,86100.0
2005-10-25 11:00:00,37.64,37.68,37.52,37.56,44000.0,31.2886,31.3218,31.1888,31.2221,44000.0
2005-10-25 11:10:00,37.56,37.57,37.4,37.4,44300.0,31.2221,31.2304,31.0891,31.0891,44300.0
2005-10-25 11:20:00,37.4,37.41,37.05,37.29,74200.0,31.0891,31.0974,30.7981,30.9976,74200.0
2005-10-25 11:30:00,37.24,37.3,37.15,37.19,46100.0,30.9561,31.0059,30.8812,30.9145,46100.0
2005-10-25 11:40:00,37.18,37.27,37.1,37.12,61700.0,30.9062,30.981,30.8397,30.8563,61700.0
2005-10-25 11:50:00,37.11,37.13,37.01,37.06,51500.0,30.848,30.8646,30.7649,30.8064,51500.0
2005-10-25 12:00:00,37.09,37.18,37.02,37.12,41900.0,30.8314,30.9062,30.7732,30.8563,41900.0
2005-10-25 12:10:00,37.12,37.32,37.09,37.29,78900.0,30.8563,31.0226,30.8314,30.9976,78900.0
2005-10-25 12:20:00,37.35,37.35,37.14,37.19,39400.0,31.0475,31.0475,30.8729,30.9145,39400.0
2005-10-25 12:30:00,37.22,37.28,37.18,37.18,113600.0,30.9394,30.9893,30.9062,30.9062,113600.0
2005-10-25 12:40:00,37.19,37.2,37.1,37.17,67400.0,30.9145,30.9228,30.8397,30.8979,67400.0
2005-10-25 12:50:00,37.14,37.18,37.09,37.09,53700.0,30.8729,30.9062,30.8314,30.8314,53700.0
2005-10-25 13:00:00,37.09,37.15,37.04,37.11,67900.0,30.8314,30.8812,30.7898,30.848,67900.0
2005-10-25 13:10:00,37.1,37.25,37.09,37.18,36300.0,30.8397,30.9644,30.8314,30.9062,36300.0
2005-10-25 13:20:00,37.18,37.19,37.09,37.17,23100.0,30.9062,30.9145,30.8314,30.8979,23100.0
2005-10-25 13:30:00,37.18,37.2,36.98,37.0,88500.0,30.9062,30.9228,30.7399,30.7566,88500.0
2005-10-25 13:40:00,37.01,37.19,36.9,37.07,54700.0,30.7649,30.9145,30.6734,30.8147,54700.0
2005-10-25 13:50:00,37.08,37.21,37.01,37.08,54300.0,30.8231,30.9311,30.7649,30.8231,54300.0
2005-10-25 14:00:00,37.04,37.19,37.04,37.08,75300.0,30.7898,30.9145,30.7898,30.8231,75300.0
2005-10-25 14:10:00,37.08,37.09,36.98,37.01,58000.0,30.8231,30.8314,30.7399,30.7649,58000.0
2005-10-25 14:20:00,37.01,37.09,37.0,37.05,33600.0,30.7649,30.8314,30.7566,30.7981,33600.0
2005-10-25 14:30:00,37.06,37.26,37.06,37.22,54800.0,30.8064,30.9727,30.8064,30.9394,54800.0
2005-10-25 14:40:00,37.22,37.3,37.18,37.19,47400.0,30.9394,31.0059,30.9062,30.9145,47400.0
2005-10-25 14:50:00,37.19,37.3,37.19,37.26,38600.0,30.9145,31.0059,30.9145,30.9727,38600.0
2005-10-25 15:00:00,37.26,37.33,37.16,37.16,99400.0,30.9727,31.0309,30.8896,30.8896,99400.0
2005-10-25 15:10:00,37.16,37.25,37.16,37.16,49100.0,30.8896,30.9644,30.8896,30.8896,49100.0
2005-10-25 15:20:00,37.15,37.34,37.15,37.31,80800.0,30.8812,31.0392,30.8812,31.0142,80800.0
2005-10-25 15:30:00,37.31,37.31,37.21,37.3,130800.0,31.0142,31.0142,30.9311,31.0059,130800.0
2005-10-25 15:40:00,37.3,37.39,37.26,37.33,87000.0,31.0059,31.0807,30.9727,31.0309,87000.0
2005-10-25 15:50:00,37.33,37.43,37.31,37.35,143600.0,31.0309,31.114,31.0142,31.0475,143600.0
2005-10-26 09:30:00,37.43,37.44,36.59,36.7,147300.0,31.114,31.1223,30.4157,30.5072,147300.0
2005-10-26 09:40:00,36.72,36.75,36.42,36.42,87600.0,30.5238,30.5487,30.2744,30.2744,87600.0
2005-10-26 09:50:00,36.41,36.84,36.39,36.62,115200.0,30.2661,30.6236,30.2495,30.4407,115200.0
2005-10-26 10:00:00,36.6,36.81,36.58,36.79,60400.0,30.4241,30.5986,30.4074,30.582,60400.0
2005-10-26 10:10:00,36.8,36.83,36.56,36.74,117500.0,30.5903,30.6152,30.3908,30.5404,117500.0
2005-10-26 10:20:00,36.7,36.75,36.57,36.7,48000.0,30.5072,30.5487,30.3991,30.5072,48000.0
2005-10-26 10:30:00,36.73,36.8,36.63,36.66,56300.0,30.5321,30.5903,30.449,30.4739,56300.0
2005-10-26 10:40:00,36.66,36.89,36.6,36.74,38100.0,30.4739,30.6651,30.4241,30.5404,38100.0
2005-10-26 10:50:00,36.7,36.97,36.64,36.72,52200.0,30.5072,30.7316,30.4573,30.5238,52200.0
2005-10-26 11:00:00,36.73,36.9,36.67,36.88,31400.0,30.5321,30.6734,30.4822,30.6568,31400.0
2005-10-26 11:10:00,36.89,37.1,36.89,37.01,62200.0,30.6651,30.8397,30.6651,30.7649,62200.0
2005-10-26 11:20:00,37.06,37.14,36.48,37.03,51900.0,30.8064,30.8729,30.3243,30.7815,51900.0
2005-10-26 11:30:00,37.03,37.16,36.94,37.13,49100.0,30.7815,30.8896,30.7067,30.8646,49100.0
2005-10-26 11:40:00,37.13,37.34,37.07,37.08,76500.0,30.8646,31.0392,30.8147,30.8231,76500.0
2005-10-26 11:50:00,37.08,37.1,36.75,36.76,44400.0,30.8231,30.8397,30.5487,30.5571,44400.0
2005-10-26 12:00:00,36.76,37.13,36.74,37.08,47700.0,30.5571,30.8646,30.5404,30.8231,47700.0
2005-10-26 12:10:00,37.12,37.12,36.98,37.0,40600.0,30.8563,30.8563,30.7399,30.7566,40600.0
2005-10-26 12:20:00,37.01,37.04,36.85,36.95,29400.0,30.7649,30.7898,30.6319,30.715,29400.0
2005-10-26 12:30:00,36.94,37.12,36.92,36.95,24400.0,30.7067,30.8563,30.6901,30.715,24400.0
2005-10-26 12:40:00,36.95,36.97,36.87,36.93,16900.0,30.715,30.7316,30.6485,30.6984,16900.0
2005-10-26 12:50:00,36.95,37.03,36.93,36.97,13500.0,30.715,30.7815,30.6984,30.7316,13500.0
2005-10-26 13:00:00,36.96,37.02,36.85,37.0,47100.0,30.7233,30.7732,30.6319,30.7566,47100.0
2005-10-26 13:10:00,37.0,37.04,36.89,36.95,38200.0,30.7566,30.7898,30.6651,30.715,38200.0
2005-10-26 13:20:00,36.95,36.96,36.8,36.95,25200.0,30.715,30.7233,30.5903,30.715,25200.0
2005-10-26 13:30:00,36.95,36.98,36.84,36.84,16200.0,30.715,30.7399,30.6236,30.6236,16200.0
2005-10-26 13:40:00,36.85,36.97,36.78,36.86,26700.0,30.6319,30.7316,30.5737,30.6402,26700.0
2005-10-26 13:50:00,36.87,37.0,36.7,36.89,34100.0,30.6485,30.7566,30.5072,30.6651,34100.0
2005-10-26 14:00:00,36.87,37.13,36.87,37.04,46400.0,30.6485,30.8646,30.6485,30.7898,46400.0
2005-10-26 14:10:00,37.03,37.06,36.84,36.94,19600.0,30.7815,30.8064,30.6236,30.7067,19600.0
2005-10-26 14:20:00,36.91,37.06,36.91,36.94,35000.0,30.6817,30.8064,30.6817,30.7067,35000.0
2005-10-26 14:30:00,36.94,37.0,36.76,36.87,40500.0,30.7067,30.7566,30.5571,30.6485,40500.0
2005-10-26 14:40:00,36.91,37.0,36.8,36.96,44800.0,30.6817,30.7566,30.5903,30.7233,44800.0
2005-10-26 14:50:00,36.96,36.99,36.8,36.82,57300.0,30.7233,30.7482,30.5903,30.6069,57300.0
2005-10-26 15:00:00,36.86,36.98,36.78,36.95,63700.0,30.6402,30.7399,30.5737,30.715,63700.0
2005-10-26 15:10:00,36.9,36.95,36.89,36.93,75200.0,30.6734,30.715,30.6651,30.6984,75200.0
2005-10-26 15:20:00,36.93,36.98,36.7,36.8,80500.0,30.6984,30.7399,30.5072,30.5903,80500.0
2005-10-26 15:30:00,36.8,36.86,36.68,36.76,62100.0,30.5903,30.6402,30.4906,30.5571,62100.0
2005-10-26 15:40:00,36.75,36.8,36.56,36.63,103800.0,30.5487,30.5903,30.3908,30.449,103800.0
2005-10-26 15:50:00,36.62,36.64,36.38,36.45,133900.0,30.4407,30.4573,30.2412,30.2994,133900.0
2005-10-27 09:30:00,36.9,37.0,36.61,36.76,208500.0,30.6734,30.7566,30.4324,30.5571,208500.0
2005-10-27 09:40:00,36.74,36.95,36.71,36.76,144300.0,30.5404,30.715,30.5155,30.5571,144300.0
2005-10-27 09:50:00,36.8,37.01,36.5,36.95,163500.0,30.5903,30.7649,30.3409,30.715,163500.0
2005-10-27 10:00:00,36.96,36.96,36.04,36.05,240000.0,30.7233,30.7233,29.9585,29.9669,240000.0
2005-10-27 10:10:00,36.05,36.3,35.81,35.95,271600.0,29.9669,30.1747,29.7674,29.8837,271600.0
2005-10-27 10:20:00,35.95,35.95,35.4,35.53,226300.0,29.8837,29.8837,29.4265,29.5346,226300.0
2005-10-27 10:30:00,35.53,35.53,35.34,35.49,147400.0,29.5346,29.5346,29.3767,29.5014,147400.0
2005-10-27 10:40:00,35.49,35.7,35.42,35.48,196600.0,29.5014,29.6759,29.4432,29.493,196600.0
2005-10-27 10:50:00,35.49,35.5,35.03,35.18,190700.0,29.5014,29.5097,29.119,29.2437,190700.0
2005-10-27 11:00:00,35.18,35.71,35.18,35.62,114500.0,29.2437,29.6842,29.2437,29.6094,114500.0
2005-10-27 11:10:00,35.63,35.75,35.49,35.67,123000.0,29.6177,29.7175,29.5014,29.651,123000.0
2005-10-27 11:20:00,35.67,35.9,35.61,35.7,89800.0,29.651,29.8422,29.6011,29.6759,89800.0
2005-10-27 11:30:00,35.71,35.83,35.53,35.54,71500.0,29.6842,29.784,29.5346,29.5429,71500.0
2005-10-27 11:40:00,35.53,35.61,35.47,35.58,54700.0,29.5346,29.6011,29.4847,29.5762,54700.0
2005-10-27 11:50:00,35.57,35.78,35.56,35.67,69300.0,29.5679,29.7424,29.5595,29.651,69300.0
2005-10-27 12:00:00,35.67,35.88,35.64,35.79,41400.0,29.651,29.8255,29.626,29.7507,41400.0
2005-10-27 12:10:00,35.8,35.8,35.62,35.75,46200.0,29.759,29.759,29.6094,29.7175,46200.0
2005-10-27 12:20:00,35.75,36.01,35.75,35.99,59300.0,29.7175,29.9336,29.7175,29.917,59300.0
2005-10-27 12:30:00,35.98,36.29,35.85,36.21,72100.0,29.9087,30.1664,29.8006,30.0999,72100.0
2005-10-27 12:40:00,36.21,36.22,35.89,35.96,58000.0,30.0999,30.1082,29.8339,29.892,58000.0
2005-10-27 12:50:00,35.98,35.98,35.86,35.95,35600.0,29.9087,29.9087,29.8089,29.8837,35600.0
2005-10-27 13:00:00,35.96,36.01,35.81,35.9,97500.0,29.892,29.9336,29.7674,29.8422,97500.0
2005-10-27 13:10:00,35.89,35.97,35.8,35.82,55000.0,29.8339,29.9004,29.759,29.7757,55000.0
2005-10-27 13:20:00,35.82,35.93,35.78,35.85,66900.0,29.7757,29.8671,29.7424,29.8006,66900.0
2005-10-27 13:30:00,35.85,36.0,35.85,35.95,47100.0,29.8006,29.9253,29.8006,29.8837,47100.0
2005-10-27 13:40:00,35.97,36.12,35.91,35.92,38000.0,29.9004,30.025,29.8505,29.8588,38000.0
2005-10-27 13:50:00,35.92,36.26,35.91,36.22,72900.0,29.8588,30.1414,29.8505,30.1082,72900.0
2005-10-27 14:00:00,36.22,36.24,35.85,36.11,90800.0,30.1082,30.1248,29.8006,30.0167,90800.0
2005-10-27 14:10:00,36.08,36.26,36.02,36.09,31500.0,29.9918,30.1414,29.9419,30.0001,31500.0
2005-10-27 14:20:00,36.09,36.09,35.96,36.06,15800.0,30.0001,30.0001,29.892,29.9752,15800.0
2005-10-27 14:30:00,36.07,36.16,36.0,36.09,41300.0,29.9835,30.0583,29.9253,30.0001,41300.0
2005-10-27 14:40:00,36.09,36.13,36.02,36.1,77900.0,30.0001,30.0334,29.9419,30.0084,77900.0
2005-10-27 14:50:00,36.09,36.1,35.93,35.97,38000.0,30.0001,30.0084,29.8671,29.9004,38000.0
2005-10-27 15:00:00,35.94,36.0,35.71,35.73,69500.0,29.8754,29.9253,29.6842,29.7009,69500.0
2005-10-27 15:10:00,35.76,35.95,35.74,35.88,62800.0,29.7258,29.8837,29.7092,29.8255,62800.0
2005-10-27 15:20:00,35.89,35.96,35.85,35.91,72800.0,29.8339,29.892,29.8006,29.8505,72800.0
2005-10-27 15:30:00,35.85,35.91,35.77,35.8,100800.0,29.8006,29.8505,29.7341,29.759,100800.0
2005-10-27 15:40:00,35.79,35.99,35.75,35.97,98600.0,29.7507,29.917,29.7175,29.9004,98600.0
2005-10-27 15:50:00,35.96,35.98,35.91,35.93,123600.0,29.892,29.9087,29.8505,29.8671,123600.0
2005-10-28 09:30:00,35.93,36.29,35.93,36.29,89600.0,29.8671,30.1664,29.8671,30.1664,89600.0
2005-10-28 09:40:00,36.3,36.31,35.8,35.81,61900.0,30.1747,30.183,29.759,29.7674,61900.0
2005-10-28 09:50:00,35.8,36.04,35.64,35.64,114500.0,29.759,29.9585,29.626,29.626,114500.0
2005-10-28 10:00:00,35.65,35.65,35.38,35.45,105400.0,29.6344,29.6344,29.4099,29.4681,105400.0
2005-10-28 10:10:00,35.41,35.57,35.3,35.52,114700.0,29.4349,29.5679,29.3434,29.5263,114700.0
2005-10-28 10:20:00,35.54,35.74,35.51,35.74,105700.0,29.5429,29.7092,29.518,29.7092,105700.0
2005-10-28 10:30:00,35.74,35.85,35.52,35.52,102500.0,29.7092,29.8006,29.5263,29.5263,102500.0
2005-10-28 10:40:00,35.5,35.74,35.49,35.69,51400.0,29.5097,29.7092,29.5014,29.6676,51400.0
2005-10-28 10:50:00,35.7,35.8,35.7,35.72,75400.0,29.6759,29.759,29.6759,29.6925,75400.0
2005-10-28 11:00:00,35.71,35.87,35.69,35.87,48500.0,29.6842,29.8172,29.6676,29.8172,48500.0
2005-10-28 11:10:00,35.87,35.99,35.81,35.83,136200.0,29.8172,29.917,29.7674,29.784,136200.0
2005-10-28 11:20:00,35.83,35.94,35.71,35.94,66800.0,29.784,29.8754,29.6842,29.8754,66800.0
2005-10-28 11:30:00,35.94,35.97,35.91,35.92,65300.0,29.8754,29.9004,29.8505,29.8588,65300.0
2005-10-28 11:40:00,35.92,36.03,35.87,36.03,413700.0,29.8588,29.9502,29.8172,29.9502,413700.0
2005-10-28 11:50:00,36.09,36.31,36.09,36.27,120000.0,30.0001,30.183,30.0001,30.1497,120000.0
2005-10-28 12:00:00,36.26,36.35,36.17,36.17,138600.0,30.1414,30.2162,30.0666,30.0666,138600.0
2005-10-28 12:10:00,36.2,36.21,35.95,35.96,30600.0,30.0915,30.0999,29.8837,29.892,30600.0
2005-10-28 12:20:00,35.95,36.0,35.75,35.88,290900.0,29.8837,29.9253,29.7175,29.8255,290900.0
2005-10-28 12:30:00,35.88,35.97,35.85,35.88,21400.0,29.8255,29.9004,29.8006,29.8255,21400.0
2005-10-28 12:40:00,35.9,36.04,35.9,35.97,59100.0,29.8422,29.9585,29.8422,29.9004,59100.0
2005-10-28 12:50:00,35.97,36.05,35.94,36.0,34100.0,29.9004,29.9669,29.8754,29.9253,34100.0
2005-10-28 13:00:00,36.0,36.04,35.95,35.98,34600.0,29.9253,29.9585,29.8837,29.9087,34600.0
2005-10-28 13:10:00,35.98,36.1,35.97,36.01,118300.0,29.9087,30.0084,29.9004,29.9336,118300.0
2005-10-28 13:20:00,36.01,36.14,36.0,36.13,66900.0,29.9336,30.0417,29.9253,30.0334,66900.0
2005-10-28 13:30:00,36.11,36.22,36.08,36.16,26600.0,30.0167,30.1082,29.9918,30.0583,26600.0
2005-10-28 13:40:00,36.16,36.23,36.13,36.18,60200.0,30.0583,30.1165,30.0334,30.0749,60200.0
2005-10-28 13:50:00,36.19,36.26,36.13,36.23,60700.0,30.0832,30.1414,30.0334,30.1165,60700.0
2005-10-28 14:00:00,36.2,36.3,36.15,36.23,46200.0,30.0915,30.1747,30.05,30.1165,46200.0
2005-10-28 14:10:00,36.24,36.25,36.13,36.19,43600.0,30.1248,30.1331,30.0334,30.0832,43600.0
2005-10-28 14:20:00,36.21,36.34,36.2,36.28,69900.0,30.0999,30.2079,30.0915,30.158,69900.0
2005-10-28 14:30:00,36.28,36.44,36.27,36.38,67500.0,30.158,30.291,30.1497,30.2412,67500.0
2005-10-28 14:40:00,36.38,36.46,36.34,36.34,109400.0,30.2412,30.3077,30.2079,30.2079,109400.0
2005-10-28 14:50:00,36.34,36.42,36.32,36.42,71100.0,30.2079,30.2744,30.1913,30.2744,71100.0
2005-10-28 15:00:00,36.43,36.56,36.39,36.56,87300.0,30.2827,30.3908,30.2495,30.3908,87300.0
2005-10-28 15:10:00,36.55,36.61,36.55,36.55,58000.0,30.3825,30.4324,30.3825,30.3825,58000.0
2005-10-28 15:20:00,36.55,36.55,36.46,36.47,79600.0,30.3825,30.3825,30.3077,30.316,79600.0
2005-10-28 15:30:00,36.49,36.49,36.34,36.41,255400.0,30.3326,30.3326,30.2079,30.2661,255400.0
2005-10-28 15:40:00,36.4,36.51,36.4,36.41,164900.0,30.2578,30.3492,30.2578,30.2661,164900.0
2005-10-28 15:50:00,36.41,36.44,36.27,36.27,300300.0,30.2661,30.291,30.1497,30.1497,300300.0
2005-10-31 09:30:00,36.75,37.13,36.6,37.13,141400.0,30.5487,30.8646,30.4241,30.8646,141400.0
2005-10-31 09:40:00,37.05,37.98,37.04,37.68,200400.0,30.7981,31.5712,30.7898,31.3218,200400.0
2005-10-31 09:50:00,37.68,38.19,37.64,38.19,120500.0,31.3218,31.7458,31.2886,31.7458,120500.0
2005-10-31 10:00:00,38.19,38.24,37.7,38.06,254900.0,31.7458,31.7873,31.3384,31.6377,254900.0
2005-10-31 10:10:00,38.05,38.06,37.8,37.92,134900.0,31.6294,31.6377,31.4216,31.5213,134900.0
2005-10-31 10:20:00,37.92,38.3,37.92,38.16,206800.0,31.5213,31.8372,31.5213,31.7208,206800.0
2005-10-31 10:30:00,38.15,38.15,37.9,38.06,182400.0,31.7125,31.7125,31.5047,31.6377,182400.0
2005-10-31 10:40:00,38.1,38.3,38.03,38.23,135700.0,31.6709,31.8372,31.6127,31.779,135700.0
2005-10-31 10:50:00,38.23,38.24,37.96,37.97,91800.0,31.779,31.7873,31.5546,31.5629,91800.0
2005-10-31 11:00:00,37.97,38.14,37.93,38.03,55500.0,31.5629,31.7042,31.5296,31.6127,55500.0
2005-10-31 11:10:00,38.03,38.11,37.86,37.88,71900.0,31.6127,31.6793,31.4714,31.4881,71900.0
2005-10-31 11:20:00,37.86,38.01,37.79,37.99,44900.0,31.4714,31.5961,31.4132,31.5795,44900.0
2005-10-31 11:30:00,38.02,38.14,37.92,37.92,50800.0,31.6044,31.7042,31.5213,31.5213,50800.0
2005-10-31 11:40:00,37.91,37.94,37.86,37.86,36700.0,31.513,31.5379,31.4714,31.4714,36700.0
2005-10-31 11:50:00,37.87,37.9,37.79,37.8,24700.0,31.4797,31.5047,31.4132,31.4216,24700.0
2005-10-31 12:00:00,37.8,38.05,37.8,37.92,88400.0,31.4216,31.6294,31.4216,31.5213,88400.0
2005-10-31 12:10:00,37.95,37.96,37.71,37.77,35400.0,31.5462,31.5546,31.3467,31.3966,35400.0
2005-10-31 12:20:00,37.78,37.92,37.78,37.8,28600.0,31.4049,31.5213,31.4049,31.4216,28600.0
2005-10-31 12:30:00,37.8,37.82,37.7,37.7,46800.0,31.4216,31.4382,31.3384,31.3384,46800.0
2005-10-31 12:40:00,37.68,37.76,37.66,37.69,40300.0,31.3218,31.3883,31.3052,31.3301,40300.0
2005-10-31 12:50:00,37.69,37.8,37.68,37.68,46600.0,31.3301,31.4216,31.3218,31.3218,46600.0
2005-10-31 13:00:00,37.69,37.73,37.66,37.73,30700.0,31.3301,31.3634,31.3052,31.3634,30700.0
2005-10-31 13:10:00,37.73,37.87,37.72,37.76,56300.0,31.3634,31.4797,31.3551,31.3883,56300.0
2005-10-31 13:20:00,37.76,37.77,37.67,37.71,47800.0,31.3883,31.3966,31.3135,31.3467,47800.0
2005-10-31 13:30:00,37.71,37.71,37.63,37.7,34100.0,31.3467,31.3467,31.2802,31.3384,34100.0
2005-10-31 13:40:00,37.7,37.73,37.59,37.61,52900.0,31.3384,31.3634,31.247,31.2636,52900.0
2005-10-31 13:50:00,37.6,37.7,37.56,37.68,45600.0,31.2553,31.3384,31.2221,31.3218,45600.0
2005-10-31 14:00:00,37.68,37.74,37.56,37.74,35600.0,31.3218,31.3717,31.2221,31.3717,35600.0
2005-10-31 14:10:00,37.74,37.8,37.66,37.66,57600.0,31.3717,31.4216,31.3052,31.3052,57600.0
2005-10-31 14:20:00,37.68,37.68,37.45,37.5,69100.0,31.3218,31.3218,31.1306,31.1722,69100.0
2005-10-31 14:30:00,37.5,37.71,37.5,37.64,78300.0,31.1722,31.3467,31.1722,31.2886,78300.0
2005-10-31 14:40:00,37.64,37.84,37.64,37.74,106000.0,31.2886,31.4548,31.2886,31.3717,106000.0
2005-10-31 14:50:00,37.73,37.78,37.67,37.75,61200.0,31.3634,31.4049,31.3135,31.38,61200.0
2005-10-31 15:00:00,37.73,37.87,37.73,37.82,60900.0,31.3634,31.4797,31.3634,31.4382,60900.0
2005-10-31 15:10:00,37.82,37.9,37.67,37.81,125700.0,31.4382,31.5047,31.3135,31.4299,125700.0
2005-10-31 15:20:00,37.8,37.89,37.7,37.88,84800.0,31.4216,31.4964,31.3384,31.4881,84800.0
2005-10-31 15:30:00,37.88,38.0,37.76,37.76,109900.0,31.4881,31.5878,31.3883,31.3883,109900.0
2005-10-31 15:40:00,37.76,37.98,37.76,37.86,94600.0,31.3883,31.5712,31.3883,31.4714,94600.0
2005-10-31 15:50:00,37.86,37.97,37.71,37.78,169000.0,31.4714,31.5629,31.3467,31.4049,169000.0
2005-11-01 09:30:00,37.5,37.51,37.1,37.26,108300.0,31.1722,31.1805,30.8397,30.9727,108300.0
2005-11-01 09:40:00,37.26,37.69,37.22,37.36,82300.0,30.9727,31.3301,30.9394,31.0558,82300.0
2005-11-01 09:50:00,37.44,37.75,37.33,37.33,63600.0,31.1223,31.38,31.0309,31.0309,63600.0
2005-11-01 10:00:00,37.32,37.79,37.27,37.79,86400.0,31.0226,31.4132,30.981,31.4132,86400.0
2005-11-01 10:10:00,37.79,37.84,37.55,37.62,71300.0,31.4132,31.4548,31.2137,31.2719,71300.0
2005-11-01 10:20:00,37.64,37.69,37.57,37.6,44700.0,31.2886,31.3301,31.2304,31.2553,44700.0
2005-11-01 10:30:00,37.62,37.62,37.5,37.54,47700.0,31.2719,31.2719,31.1722,31.2054,47700.0
2005-11-01 10:40:00,37.54,37.62,37.53,37.61,54300.0,31.2054,31.2719,31.1971,31.2636,54300.0
2005-11-01 10:50:00,37.61,37.72,37.6,37.71,34300.0,31.2636,31.3551,31.2553,31.3467,34300.0
2005-11-01 11:00:00,37.72,37.72,37.66,37.69,66500.0,31.3551,31.3551,31.3052,31.3301,66500.0
2005-11-01 11:10:00,37.69,37.74,37.63,37.64,35400.0,31.3301,31.3717,31.2802,31.2886,35400.0
2005-11-01 11:20:00,37.64,37.74,37.55,37.74,25700.0,31.2886,31.3717,31.2137,31.3717,25700.0
2005-11-01 11:30:00,37.75,37.76,37.68,37.69,24200.0,31.38,31.3883,31.3218,31.3301,24200.0
2005-11-01 11:40:00,37.7,37.93,37.7,37.9,70400.0,31.3384,31.5296,31.3384,31.5047,70400.0
2005-11-01 11:50:00,37.9,37.92,37.78,37.82,58600.0,31.5047,31.5213,31.4049,31.4382,58600.0
2005-11-01 12:00:00,37.82,37.87,37.75,37.81,43600.0,31.4382,31.4797,31.38,31.4299,43600.0
2005-11-01 12:10:00,37.81,38.08,37.8,38.08,49300.0,31.4299,31.6543,31.4216,31.6543,49300.0
2005-11-01 12:20:00,38.08,38.13,37.95,37.96,50200.0,31.6543,31.6959,31.5462,31.5546,50200.0
2005-11-01 12:30:00,37.96,38.02,37.92,38.01,38000.0,31.5546,31.6044,31.5213,31.5961,38000.0
2005-11-01 12:40:00,38.01,38.1,37.96,37.96,45600.0,31.5961,31.6709,31.5546,31.5546,45600.0
2005-11-01 12:50:00,37.96,37.96,37.87,37.95,44100.0,31.5546,31.5546,31.4797,31.5462,44100.0
2005-11-01 13:00:00,37.95,38.0,37.95,37.99,28300.0,31.5462,31.5878,31.5462,31.5795,28300.0
2005-11-01 13:10:00,37.99,38.09,37.99,38.02,27600.0,31.5795,31.6626,31.5795,31.6044,27600.0
2005-11-01 13:20:00,38.01,38.03,37.88,38.02,139400.0,31.5961,31.6127,31.4881,31.6044,139400.0
2005-11-01 13:30:00,38.0,38.05,37.99,38.05,140900.0,31.5878,31.6294,31.5795,31.6294,140900.0
2005-11-01 13:40:00,38.06,38.16,38.05,38.16,63300.0,31.6377,31.7208,31.6294,31.7208,63300.0
2005-11-01 13:50:00,38.13,38.33,38.05,38.3,65300.0,31.6959,31.8621,31.6294,31.8372,65300.0
2005-11-01 14:00:00,38.3,38.33,38.19,38.25,78900.0,31.8372,31.8621,31.7458,31.7956,78900.0
2005-11-01 14:10:00,38.24,38.51,38.12,38.51,72200.0,31.7873,32.0118,31.6876,32.0118,72200.0
2005-11-01 14:20:00,38.5,38.61,38.31,38.59,156100.0,32.0034,32.0949,31.8455,32.0783,156100.0
2005-11-01 14:30:00,38.59,38.82,38.59,38.68,222700.0,32.0783,32.2694,32.0783,32.1531,222700.0
2005-11-01 14:40:00,38.68,38.9,38.65,38.88,198400.0,32.1531,32.3359,32.1281,32.3193,198400.0
2005-11-01 14:50:00,38.82,38.93,38.7,38.76,129600.0,32.2694,32.3609,32.1697,32.2196,129600.0
2005-11-01 15:00:00,38.76,38.76,38.61,38.73,231400.0,32.2196,32.2196,32.0949,32.1946,231400.0
2005-11-01 15:10:00,38.74,38.8,38.58,38.8,128800.0,32.2029,32.2528,32.0699,32.2528,128800.0
2005-11-01 15:20:00,38.79,38.97,38.74,38.86,190500.0,32.2445,32.3941,32.2029,32.3027,190500.0
2005-11-01 15:30:00,38.87,38.95,38.84,38.86,144000.0,32.311,32.3775,32.2861,32.3027,144000.0
2005-11-01 15:40:00,38.86,39.1,38.8,39.04,211900.0,32.3027,32.5022,32.2528,32.4523,211900.0
2005-11-01 15:50:00,39.04,39.11,38.96,38.98,230300.0,32.4523,32.5105,32.3858,32.4024,230300.0
2005-11-02 09:30:00,39.01,39.7,39.01,39.54,194200.0,32.4274,33.001,32.4274,32.8679,194200.0
2005-11-02 09:40:00,39.55,39.95,39.48,39.9,159300.0,32.8763,33.2088,32.8181,33.1672,159300.0
2005-11-02 09:50:00,39.9,40.4,39.8,40.38,140500.0,33.1672,33.5828,33.0841,33.5662,140500.0
2005-11-02 10:00:00,40.39,40.39,40.03,40.29,119400.0,33.5745,33.5745,33.2753,33.4914,119400.0
2005-11-02 10:10:00,40.3,40.39,40.17,40.33,94900.0,33.4997,33.5745,33.3916,33.5246,94900.0
2005-11-02 10:20:00,40.33,40.75,40.28,40.63,105500.0,33.5246,33.8738,33.4831,33.774,105500.0
2005-11-02 10:30:00,40.63,40.85,40.56,40.82,171100.0,33.774,33.9569,33.7158,33.932,171100.0
2005-11-02 10:40:00,40.82,41.05,40.81,40.96,137900.0,33.932,34.1231,33.9236,34.0483,137900.0
2005-11-02 10:50:00,40.96,40.96,40.82,40.89,146900.0,34.0483,34.0483,33.932,33.9901,146900.0
2005-11-02 11:00:00,40.92,41.16,40.92,41.13,104400.0,34.0151,34.2146,34.0151,34.1897,104400.0
2005-11-02 11:10:00,41.11,41.4,41.11,41.4,177800.0,34.173,34.4141,34.173,34.4141,177800.0
2005-11-02 11:20:00,41.39,41.4,41.02,41.07,140200.0,34.4058,34.4141,34.0982,34.1398,140200.0
2005-11-02 11:30:00,41.08,41.1,40.92,40.92,118300.0,34.1481,34.1647,34.0151,34.0151,118300.0
2005-11-02 11:40:00,40.93,40.96,40.63,40.74,73800.0,34.0234,34.0483,33.774,33.8655,73800.0
2005-11-02 11:50:00,40.74,40.76,40.61,40.7,59800.0,33.8655,33.8821,33.7574,33.8322,59800.0
2005-11-02 12:00:00,40.7,40.72,40.58,40.61,61100.0,33.8322,33.8488,33.7325,33.7574,61100.0
2005-11-02 12:10:00,40.61,40.61,40.43,40.47,68300.0,33.7574,33.7574,33.6078,33.641,68300.0
2005-11-02 12:20:00,40.47,40.5,40.36,40.47,67500.0,33.641,33.666,33.5496,33.641,67500.0
2005-11-02 12:30:00,40.45,40.56,40.41,40.48,57400.0,33.6244,33.7158,33.5911,33.6493,57400.0
2005-11-02 12:40:00,40.48,40.65,40.47,40.65,48900.0,33.6493,33.7906,33.641,33.7906,48900.0
2005-11-02 12:50:00,40.65,40.75,40.47,40.6,59100.0,33.7906,33.8738,33.641,33.7491,59100.0
2005-11-02 13:00:00,40.59,40.67,40.5,40.63,42200.0,33.7408,33.8073,33.666,33.774,42200.0
2005-11-02 13:10:00,40.67,40.72,40.5,40.55,40400.0,33.8073,33.8488,33.666,33.7075,40400.0
2005-11-02 13:20:00,40.55,40.64,40.43,40.43,181500.0,33.7075,33.7823,33.6078,33.6078,181500.0
2005-11-02 13:30:00,40.49,40.6,40.42,40.5,78100.0,33.6576,33.7491,33.5995,33.666,78100.0
2005-11-02 13:40:00,40.51,40.55,40.47,40.55,116800.0,33.6743,33.7075,33.641,33.7075,116800.0
2005-11-02 13:50:00,40.54,40.76,40.53,40.69,57200.0,33.6992,33.8821,33.6909,33.8239,57200.0
2005-11-02 14:00:00,40.68,40.8,40.59,40.62,83600.0,33.8156,33.9153,33.7408,33.7657,83600.0
2005-11-02 14:10:00,40.62,40.77,40.51,40.63,89000.0,33.7657,33.8904,33.6743,33.774,89000.0
2005-11-02 14:20:00,40.62,40.72,40.6,40.72,45700.0,33.7657,33.8488,33.7491,33.8488,45700.0
2005-11-02 14:30:00,40.71,40.9,40.68,40.9,64100.0,33.8405,33.9985,33.8156,33.9985,64100.0
2005-11-02 14:40:00,40.88,40.89,40.7,40.76,59800.0,33.9818,33.9901,33.8322,33.8821,59800.0
2005-11-02 14:50:00,40.79,40.8,40.7,40.76,96400.0,33.907,33.9153,33.8322,33.8821,96400.0
2005-11-02 15:00:00,40.76,40.91,40.76,40.9,86400.0,33.8821,34.0068,33.8821,33.9985,86400.0
2005-11-02 15:10:00,40.89,40.94,40.83,40.94,81100.0,33.9901,34.0317,33.9403,34.0317,81100.0
2005-11-02 15:20:00,40.94,41.03,40.92,41.01,98000.0,34.0317,34.1065,34.0151,34.0899,98000.0
2005-11-02 15:30:00,41.02,41.02,40.86,40.98,135000.0,34.0982,34.0982,33.9652,34.065,135000.0
2005-11-02 15:40:00,40.97,41.01,40.9,40.96,139200.0,34.0566,34.0899,33.9985,34.0483,139200.0
2005-11-02 15:50:00,40.96,40.98,40.86,40.97,178100.0,34.0483,34.065,33.9652,34.0566,178100.0
2005-11-03 09:30:00,41.95,41.95,41.67,41.67,126100.0,34.8713,34.8713,34.6385,34.6385,126100.0
2005-11-03 09:40:00,41.67,41.8,41.46,41.8,79300.0,34.6385,34.7466,34.464,34.7466,79300.0
2005-11-03 09:50:00,41.8,41.8,41.53,41.72,55500.0,34.7466,34.7466,34.5222,34.6801,55500.0
2005-11-03 10:00:00,41.72,41.9,41.71,41.78,144400.0,34.6801,34.8297,34.6718,34.73,144400.0
2005-11-03 10:10:00,41.78,41.78,41.41,41.41,138500.0,34.73,34.73,34.4224,34.4224,138500.0
2005-11-03 10:20:00,41.41,41.41,40.79,40.8,159400.0,34.4224,34.4224,33.907,33.9153,159400.0
2005-11-03 10:30:00,40.8,41.01,40.68,40.95,112000.0,33.9153,34.0899,33.8156,34.04,112000.0
2005-11-03 10:40:00,40.95,41.08,40.9,40.96,99300.0,34.04,34.1481,33.9985,34.0483,99300.0
2005-11-03 10:50:00,40.94,40.97,40.92,40.96,131700.0,34.0317,34.0566,34.0151,34.0483,131700.0
2005-11-03 11:00:00,40.96,40.97,40.81,40.83,95000.0,34.0483,34.0566,33.9236,33.9403,95000.0
2005-11-03 11:10:00,40.82,40.85,40.7,40.8,112700.0,33.932,33.9569,33.8322,33.9153,112700.0
2005-11-03 11:20:00,40.78,40.78,40.51,40.55,107800.0,33.8987,33.8987,33.6743,33.7075,107800.0
2005-11-03 11:30:00,40.57,40.67,40.53,40.65,80800.0,33.7241,33.8073,33.6909,33.7906,80800.0
2005-11-03 11:40:00,40.64,40.76,40.64,40.7,98300.0,33.7823,33.8821,33.7823,33.8322,98300.0
2005-11-03 11:50:00,40.71,40.89,40.69,40.69,48900.0,33.8405,33.9901,33.8239,33.8239,48900.0
2005-11-03 12:00:00,40.69,40.77,40.64,40.77,52400.0,33.8239,33.8904,33.7823,33.8904,52400.0
2005-11-03 12:10:00,40.77,40.97,40.77,40.95,258500.0,33.8904,34.0566,33.8904,34.04,258500.0
2005-11-03 12:20:00,40.95,40.95,40.78,40.8,25800.0,34.04,34.04,33.8987,33.9153,25800.0
2005-11-03 12:30:00,40.79,40.9,40.77,40.86,43800.0,33.907,33.9985,33.8904,33.9652,43800.0
2005-11-03 12:40:00,40.85,40.95,40.84,40.95,91300.0,33.9569,34.04,33.9486,34.04,91300.0
2005-11-03 12:50:00,40.97,40.98,40.88,40.92,58200.0,34.0566,34.065,33.9818,34.0151,58200.0
2005-11-03 13:00:00,40.93,40.97,40.9,40.97,98900.0,34.0234,34.0566,33.9985,34.0566,98900.0
2005-11-03 13:10:00,40.96,41.0,40.85,40.89,50600.0,34.0483,34.0816,33.9569,33.9901,50600.0
2005-11-03 13:20:00,40.88,41.0,40.88,40.95,35700.0,33.9818,34.0816,33.9818,34.04,35700.0
2005-11-03 13:30:00,40.96,41.03,40.96,41.02,73700.0,34.0483,34.1065,34.0483,34.0982,73700.0
2005-11-03 13:40:00,41.02,41.03,40.91,40.92,25400.0,34.0982,34.1065,34.0068,34.0151,25400.0
2005-11-03 13:50:00,40.91,40.94,40.85,40.93,112200.0,34.0068,34.0317,33.9569,34.0234,112200.0
2005-11-03 14:00:00,40.93,40.95,40.88,40.88,28500.0,34.0234,34.04,33.9818,33.9818,28500.0
2005-11-03 14:10:00,40.87,41.02,40.82,41.01,149200.0,33.9735,34.0982,33.932,34.0899,149200.0
2005-11-03 14:20:00,41.01,41.01,40.83,40.87,51100.0,34.0899,34.0899,33.9403,33.9735,51100.0
2005-11-03 14:30:00,40.87,40.9,40.79,40.84,112400.0,33.9735,33.9985,33.907,33.9486,112400.0
2005-11-03 14:40:00,40.84,40.88,40.75,40.75,120600.0,33.9486,33.9818,33.8738,33.8738,120600.0
2005-11-03 14:50:00,40.75,40.76,40.53,40.55,163600.0,33.8738,33.8821,33.6909,33.7075,163600.0
2005-11-03 15:00:00,40.58,40.58,40.37,40.38,185900.0,33.7325,33.7325,33.5579,33.5662,185900.0
2005-11-03 15:10:00,40.38,40.49,40.26,40.3,70100.0,33.5662,33.6576,33.4665,33.4997,70100.0
2005-11-03 15:20:00,40.3,40.5,40.3,40.48,116100.0,33.4997,33.666,33.4997,33.6493,116100.0
2005-11-03 15:30:00,40.5,40.53,40.25,40.4,100000.0,33.666,33.6909,33.4581,33.5828,100000.0
2005-11-03 15:40:00,40.41,40.53,40.35,40.5,77500.0,33.5911,33.6909,33.5413,33.666,77500.0
2005-11-03 15:50:00,40.5,40.6,40.49,40.6,92500.0,33.666,33.7491,33.6576,33.7491,92500.0
2005-11-04 09:30:00,40.56,40.75,40.32,40.74,130000.0,33.7158,33.8738,33.5163,33.8655,130000.0
2005-11-04 09:40:00,40.65,40.79,40.35,40.47,99500.0,33.7906,33.907,33.5413,33.641,99500.0
2005-11-04 09:50:00,40.46,40.46,40.15,40.33,133500.0,33.6327,33.6327,33.375,33.5246,133500.0
2005-11-04 10:00:00,40.36,40.52,40.13,40.15,97100.0,33.5496,33.6826,33.3584,33.375,97100.0
2005-11-04 10:10:00,40.13,40.35,39.91,39.92,96100.0,33.3584,33.5413,33.1755,33.1838,96100.0
2005-11-04 10:20:00,39.91,40.0,39.85,39.89,89800.0,33.1755,33.2503,33.1256,33.1589,89800.0
2005-11-04 10:30:00,39.88,39.88,39.53,39.54,108000.0,33.1506,33.1506,32.8596,32.8679,108000.0
2005-11-04 10:40:00,39.55,39.7,39.48,39.56,130600.0,32.8763,33.001,32.8181,32.8846,130600.0
2005-11-04 10:50:00,39.55,39.76,39.46,39.72,72300.0,32.8763,33.0508,32.8014,33.0176,72300.0
2005-11-04 11:00:00,39.7,39.86,39.63,39.72,102600.0,33.001,33.134,32.9428,33.0176,102600.0
2005-11-04 11:10:00,39.71,39.87,39.49,39.87,136800.0,33.0093,33.1423,32.8264,33.1423,136800.0
2005-11-04 11:20:00,39.87,40.07,39.85,39.89,45400.0,33.1423,33.3085,33.1256,33.1589,45400.0
2005-11-04 11:30:00,39.92,39.96,39.87,39.89,33000.0,33.1838,33.2171,33.1423,33.1589,33000.0
2005-11-04 11:40:00,39.89,40.04,39.84,40.04,59600.0,33.1589,33.2836,33.1173,33.2836,59600.0
2005-11-04 11:50:00,40.01,40.04,39.82,39.9,38400.0,33.2586,33.2836,33.1007,33.1672,38400.0
2005-11-04 12:00:00,39.89,40.01,39.83,40.01,45700.0,33.1589,33.2586,33.109,33.2586,45700.0
2005-11-04 12:10:00,40.01,40.24,40.0,40.06,36500.0,33.2586,33.4498,33.2503,33.3002,36500.0
2005-11-04 12:20:00,40.05,40.21,40.01,40.21,40600.0,33.2919,33.4249,33.2586,33.4249,40600.0
2005-11-04 12:30:00,40.2,40.21,40.03,40.21,27000.0,33.4166,33.4249,33.2753,33.4249,27000.0
2005-11-04 12:40:00,40.21,40.3,40.16,40.23,34400.0,33.4249,33.4997,33.3833,33.4415,34400.0
2005-11-04 12:50:00,40.2,40.34,40.2,40.25,26100.0,33.4166,33.533,33.4166,33.4581,26100.0
2005-11-04 13:00:00,40.25,40.6,40.23,40.5,70900.0,33.4581,33.7491,33.4415,33.666,70900.0
2005-11-04 13:10:00,40.47,40.47,40.29,40.31,45300.0,33.641,33.641,33.4914,33.508,45300.0
2005-11-04 13:20:00,40.31,40.33,40.17,40.26,61300.0,33.508,33.5246,33.3916,33.4665,61300.0
2005-11-04 13:30:00,40.23,40.45,40.21,40.44,23200.0,33.4415,33.6244,33.4249,33.6161,23200.0
2005-11-04 13:40:00,40.44,40.45,40.29,40.34,36200.0,33.6161,33.6244,33.4914,33.533,36200.0
2005-11-04 13:50:00,40.31,40.4,40.3,40.3,23100.0,33.508,33.5828,33.4997,33.4997,23100.0
2005-11-04 14:00:00,40.31,40.31,40.25,40.3,24700.0,33.508,33.508,33.4581,33.4997,24700.0
2005-11-04 14:10:00,40.3,40.31,40.17,40.19,37000.0,33.4997,33.508,33.3916,33.4083,37000.0
2005-11-04 14:20:00,40.19,40.33,40.19,40.31,29100.0,33.4083,33.5246,33.4083,33.508,29100.0
2005-11-04 14:30:00,40.28,40.34,40.24,40.28,24800.0,33.4831,33.533,33.4498,33.4831,24800.0
2005-11-04 14:40:00,40.3,40.32,40.15,40.17,37200.0,33.4997,33.5163,33.375,33.3916,37200.0
2005-11-04 14:50:00,40.18,40.3,40.18,40.3,21600.0,33.4,33.4997,33.4,33.4997,21600.0
2005-11-04 15:00:00,40.28,40.28,40.17,40.18,21500.0,33.4831,33.4831,33.3916,33.4,21500.0
2005-11-04 15:10:00,40.17,40.29,40.17,40.2,37200.0,33.3916,33.4914,33.3916,33.4166,37200.0
2005-11-04 15:20:00,40.21,40.36,40.19,40.29,44200.0,33.4249,33.5496,33.4083,33.4914,44200.0
2005-11-04 15:30:00,40.3,40.3,40.18,40.22,41200.0,33.4997,33.4997,33.4,33.4332,41200.0
2005-11-04 15:40:00,40.21,40.4,40.21,40.33,45300.0,33.4249,33.5828,33.4249,33.5246,45300.0
2005-11-04 15:50:00,40.33,40.39,40.28,40.3,51500.0,33.5246,33.5745,33.4831,33.4997,51500.0
2005-11-07 09:30:00,40.93,40.98,40.35,40.42,117400.0,34.0234,34.065,33.5413,33.5995,117400.0
2005-11-07 09:40:00,40.42,40.63,40.3,40.46,59600.0,33.5995,33.774,33.4997,33.6327,59600.0
2005-11-07 09:50:00,40.47,40.6,40.26,40.4,86800.0,33.641,33.7491,33.4665,33.5828,86800.0
2005-11-07 10:00:00,40.41,40.53,40.21,40.34,78700.0,33.5911,33.6909,33.4249,33.533,78700.0
2005-11-07 10:10:00,40.34,40.43,40.15,40.31,88400.0,33.533,33.6078,33.375,33.508,88400.0
2005-11-07 10:20:00,40.3,40.51,40.16,40.36,71000.0,33.4997,33.6743,33.3833,33.5496,71000.0
2005-11-07 10:30:00,40.35,40.65,40.35,40.36,51800.0,33.5413,33.7906,33.5413,33.5496,51800.0
2005-11-07 10:40:00,40.32,40.59,40.31,40.55,46100.0,33.5163,33.7408,33.508,33.7075,46100.0
2005-11-07 10:50:00,40.55,40.66,40.45,40.66,37000.0,33.7075,33.799,33.6244,33.799,37000.0
2005-11-07 11:00:00,40.67,40.78,40.37,40.37,66400.0,33.8073,33.8987,33.5579,33.5579,66400.0
2005-11-07 11:10:00,40.37,40.51,40.22,40.51,41500.0,33.5579,33.6743,33.4332,33.6743,41500.0
2005-11-07 11:20:00,40.46,40.52,40.34,40.52,31200.0,33.6327,33.6826,33.533,33.6826,31200.0
2005-11-07 11:30:00,40.52,40.7,40.42,40.7,48200.0,33.6826,33.8322,33.5995,33.8322,48200.0
2005-11-07 11:40:00,40.7,41.18,40.69,41.06,107900.0,33.8322,34.2312,33.8239,34.1315,107900.0
2005-11-07 11:50:00,41.07,41.14,40.93,40.95,55200.0,34.1398,34.198,34.0234,34.04,55200.0
2005-11-07 12:00:00,40.98,41.1,40.97,40.98,108200.0,34.065,34.1647,34.0566,34.065,108200.0
2005-11-07 12:10:00,40.99,40.99,40.85,40.89,83700.0,34.0733,34.0733,33.9569,33.9901,83700.0
2005-11-07 12:20:00,40.9,40.96,40.81,40.88,54000.0,33.9985,34.0483,33.9236,33.9818,54000.0
2005-11-07 12:30:00,40.88,40.91,40.84,40.91,39800.0,33.9818,34.0068,33.9486,34.0068,39800.0
2005-11-07 12:40:00,40.87,40.96,40.85,40.87,28900.0,33.9735,34.0483,33.9569,33.9735,28900.0
2005-11-07 12:50:00,40.88,40.93,40.85,40.88,47800.0,33.9818,34.0234,33.9569,33.9818,47800.0
2005-11-07 13:00:00,40.87,40.91,40.85,40.91,23200.0,33.9735,34.0068,33.9569,34.0068,23200.0
2005-11-07 13:10:00,40.9,41.02,40.9,41.01,46600.0,33.9985,34.0982,33.9985,34.0899,46600.0
2005-11-07 13:20:00,41.0,41.15,40.96,41.05,85000.0,34.0816,34.2063,34.0483,34.1231,85000.0
2005-11-07 13:30:00,41.06,41.15,40.97,41.09,53900.0,34.1315,34.2063,34.0566,34.1564,53900.0
2005-11-07 13:40:00,41.1,41.16,41.06,41.1,26500.0,34.1647,34.2146,34.1315,34.1647,26500.0
2005-11-07 13:50:00,41.1,41.13,41.03,41.11,57700.0,34.1647,34.1897,34.1065,34.173,57700.0
2005-11-07 14:00:00,41.13,41.22,41.02,41.21,54500.0,34.1897,34.2645,34.0982,34.2562,54500.0
2005-11-07 14:10:00,41.21,41.22,41.13,41.16,62500.0,34.2562,34.2645,34.1897,34.2146,62500.0
2005-11-07 14:20:00,41.16,41.17,41.0,41.1,35200.0,34.2146,34.2229,34.0816,34.1647,35200.0
2005-11-07 14:30:00,41.1,41.17,41.1,41.12,43100.0,34.1647,34.2229,34.1647,34.1813,43100.0
2005-11-07 14:40:00,41.12,41.24,41.09,41.22,47900.0,34.1813,34.2811,34.1564,34.2645,47900.0
2005-11-07 14:50:00,41.23,41.28,41.2,41.24,47900.0,34.2728,34.3143,34.2478,34.2811,47900.0
2005-11-07 15:00:00,41.24,41.24,41.14,41.19,37800.0,34.2811,34.2811,34.198,34.2395,37800.0
2005-11-07 15:10:00,41.19,41.24,41.15,41.21,51800.0,34.2395,34.2811,34.2063,34.2562,51800.0
2005-11-07 15:20:00,41.21,41.27,41.13,41.27,87000.0,34.2562,34.306,34.1897,34.306,87000.0
2005-11-07 15:30:00,41.27,41.33,41.22,41.31,87000.0,34.306,34.3559,34.2645,34.3393,87000.0
2005-11-07 15:40:00,41.31,41.41,41.3,41.4,138600.0,34.3393,34.4224,34.331,34.4141,138600.0
2005-11-07 15:50:00,41.4,41.5,41.4,41.47,138500.0,34.4141,34.4972,34.4141,34.4723,138500.0
2005-11-08 09:30:00,38.75,38.75,36.69,37.46,450600.0,32.2113,32.2113,30.4989,31.1389,450600.0
2005-11-08 09:40:00,37.4,38.74,37.25,38.68,716500.0,31.0891,32.2029,30.9644,32.1531,716500.0
2005-11-08 09:50:00,38.65,38.66,37.85,38.15,409100.0,32.1281,32.1364,31.4631,31.7125,409100.0
2005-11-08 10:00:00,38.18,38.25,37.99,38.12,605500.0,31.7374,31.7956,31.5795,31.6876,605500.0
2005-11-08 10:10:00,38.12,38.26,38.03,38.2,430300.0,31.6876,31.8039,31.6127,31.7541,430300.0
2005-11-08 10:20:00,38.21,38.55,38.17,38.39,165900.0,31.7624,32.045,31.7291,31.912,165900.0
2005-11-08 10:30:00,38.39,38.69,38.39,38.49,264500.0,31.912,32.1614,31.912,31.9951,264500.0
2005-11-08 10:40:00,38.48,38.61,38.41,38.45,100700.0,31.9868,32.0949,31.9286,31.9619,100700.0
2005-11-08 10:50:00,38.45,38.74,38.45,38.69,184500.0,31.9619,32.2029,31.9619,32.1614,184500.0
2005-11-08 11:00:00,38.69,38.95,38.62,38.85,171700.0,32.1614,32.3775,32.1032,32.2944,171700.0
2005-11-08 11:10:00,38.85,38.86,38.72,38.75,196300.0,32.2944,32.3027,32.1863,32.2113,196300.0
2005-11-08 11:20:00,38.73,38.75,38.51,38.57,164900.0,32.1946,32.2113,32.0118,32.0616,164900.0
2005-11-08 11:30:00,38.57,38.58,38.42,38.5,107900.0,32.0616,32.0699,31.9369,32.0034,107900.0
2005-11-08 11:40:00,38.5,38.55,38.45,38.47,98100.0,32.0034,32.045,31.9619,31.9785,98100.0
2005-11-08 11:50:00,38.48,38.69,38.48,38.52,84500.0,31.9868,32.1614,31.9868,32.0201,84500.0
2005-11-08 12:00:00,38.55,38.68,38.55,38.58,75400.0,32.045,32.1531,32.045,32.0699,75400.0
2005-11-08 12:10:00,38.55,38.57,38.49,38.53,49900.0,32.045,32.0616,31.9951,32.0284,49900.0
2005-11-08 12:20:00,38.53,38.53,38.45,38.48,76800.0,32.0284,32.0284,31.9619,31.9868,76800.0
2005-11-08 12:30:00,38.47,38.55,38.47,38.54,43600.0,31.9785,32.045,31.9785,32.0367,43600.0
2005-11-08 12:40:00,38.54,38.56,38.47,38.47,43700.0,32.0367,32.0533,31.9785,31.9785,43700.0
2005-11-08 12:50:00,38.51,38.6,38.47,38.59,48300.0,32.0118,32.0866,31.9785,32.0783,48300.0
2005-11-08 13:00:00,38.59,38.69,38.54,38.66,50300.0,32.0783,32.1614,32.0367,32.1364,50300.0
2005-11-08 13:10:00,38.67,38.67,38.58,38.59,38000.0,32.1448,32.1448,32.0699,32.0783,38000.0
2005-11-08 13:20:00,38.58,38.66,38.53,38.62,76400.0,32.0699,32.1364,32.0284,32.1032,76400.0
2005-11-08 13:30:00,38.65,38.77,38.63,38.7,34100.0,32.1281,32.2279,32.1115,32.1697,34100.0
2005-11-08 13:40:00,38.7,38.74,38.68,38.71,110400.0,32.1697,32.2029,32.1531,32.178,110400.0
2005-11-08 13:50:00,38.71,38.83,38.68,38.81,160200.0,32.178,32.2778,32.1531,32.2611,160200.0
2005-11-08 14:00:00,38.8,38.88,38.78,38.8,138800.0,32.2528,32.3193,32.2362,32.2528,138800.0
2005-11-08 14:10:00,38.78,38.83,38.71,38.75,47300.0,32.2362,32.2778,32.178,32.2113,47300.0
2005-11-08 14:20:00,38.76,38.76,38.67,38.74,58300.0,32.2196,32.2196,32.1448,32.2029,58300.0
2005-11-08 14:30:00,38.7,38.75,38.69,38.75,171400.0,32.1697,32.2113,32.1614,32.2113,171400.0
2005-11-08 14:40:00,38.74,38.8,38.68,38.69,129600.0,32.2029,32.2528,32.1531,32.1614,129600.0
2005-11-08 14:50:00,38.69,38.78,38.51,38.53,239500.0,32.1614,32.2362,32.0118,32.0284,239500.0
2005-11-08 15:00:00,38.53,38.54,38.24,38.26,162300.0,32.0284,32.0367,31.7873,31.8039,162300.0
2005-11-08 15:10:00,38.26,38.3,38.01,38.08,194200.0,31.8039,31.8372,31.5961,31.6543,194200.0
2005-11-08 15:20:00,38.08,38.2,38.02,38.05,205500.0,31.6543,31.7541,31.6044,31.6294,205500.0
2005-11-08 15:30:00,38.04,38.18,37.89,37.95,261700.0,31.6211,31.7374,31.4964,31.5462,261700.0
2005-11-08 15:40:00,37.95,38.01,37.8,37.95,233300.0,31.5462,31.5961,31.4216,31.5462,233300.0
2005-11-08 15:50:00,37.95,37.96,37.7,37.81,401400.0,31.5462,31.5546,31.3384,31.4299,401400.0
2005-11-09 09:30:00,37.5,38.13,37.41,38.04,213200.0,31.1722,31.6959,31.0974,31.6211,213200.0
2005-11-09 09:40:00,38.06,38.36,37.76,37.99,244600.0,31.6377,31.8871,31.3883,31.5795,244600.0
2005-11-09 09:50:00,37.98,37.98,37.45,37.57,213200.0,31.5712,31.5712,31.1306,31.2304,213200.0
2005-11-09 10:00:00,37.58,37.58,37.28,37.4,194800.0,31.2387,31.2387,30.9893,31.0891,194800.0
2005-11-09 10:10:00,37.39,37.61,37.32,37.52,111700.0,31.0807,31.2636,31.0226,31.1888,111700.0
2005-11-09 10:20:00,37.52,37.52,37.09,37.26,115800.0,31.1888,31.1888,30.8314,30.9727,115800.0
2005-11-09 10:30:00,37.26,37.36,37.11,37.21,120600.0,30.9727,31.0558,30.848,30.9311,120600.0
2005-11-09 10:40:00,37.21,37.3,37.2,37.27,79800.0,30.9311,31.0059,30.9228,30.981,79800.0
2005-11-09 10:50:00,37.27,37.37,37.21,37.37,56700.0,30.981,31.0641,30.9311,31.0641,56700.0
2005-11-09 11:00:00,37.36,37.51,37.3,37.46,115700.0,31.0558,31.1805,31.0059,31.1389,115700.0
2005-11-09 11:10:00,37.45,37.52,37.4,37.52,72500.0,31.1306,31.1888,31.0891,31.1888,72500.0
2005-11-09 11:20:00,37.52,37.52,37.38,37.4,57600.0,31.1888,31.1888,31.0724,31.0891,57600.0
2005-11-09 11:30:00,37.41,37.58,37.38,37.54,41600.0,31.0974,31.2387,31.0724,31.2054,41600.0
2005-11-09 11:40:00,37.54,37.54,37.33,37.33,52600.0,31.2054,31.2054,31.0309,31.0309,52600.0
2005-11-09 11:50:00,37.34,37.56,37.31,37.48,132000.0,31.0392,31.2221,31.0142,31.1556,132000.0
2005-11-09 12:00:00,37.49,37.52,37.36,37.5,59300.0,31.1639,31.1888,31.0558,31.1722,59300.0
2005-11-09 12:10:00,37.51,37.52,37.42,37.5,48900.0,31.1805,31.1888,31.1057,31.1722,48900.0
2005-11-09 12:20:00,37.51,37.67,37.48,37.65,107800.0,31.1805,31.3135,31.1556,31.2969,107800.0
2005-11-09 12:30:00,37.64,37.64,37.44,37.62,61600.0,31.2886,31.2886,31.1223,31.2719,61600.0
2005-11-09 12:40:00,37.62,37.75,37.55,37.63,53700.0,31.2719,31.38,31.2137,31.2802,53700.0
2005-11-09 12:50:00,37.6,37.66,37.55,37.65,37600.0,31.2553,31.3052,31.2137,31.2969,37600.0
2005-11-09 13:00:00,37.66,37.7,37.49,37.5,98100.0,31.3052,31.3384,31.1639,31.1722,98100.0
2005-11-09 13:10:00,37.48,37.6,37.48,37.6,40900.0,31.1556,31.2553,31.1556,31.2553,40900.0
2005-11-09 13:20:00,37.6,37.64,37.59,37.61,37200.0,31.2553,31.2886,31.247,31.2636,37200.0
2005-11-09 13:30:00,37.61,37.63,37.59,37.6,29400.0,31.2636,31.2802,31.247,31.2553,29400.0
2005-11-09 13:40:00,37.59,37.6,37.43,37.43,24400.0,31.247,31.2553,31.114,31.114,24400.0
2005-11-09 13:50:00,37.43,37.44,37.34,37.44,45400.0,31.114,31.1223,31.0392,31.1223,45400.0
2005-11-09 14:00:00,37.45,37.5,37.35,37.44,27100.0,31.1306,31.1722,31.0475,31.1223,27100.0
2005-11-09 14:10:00,37.44,37.48,37.4,37.46,16300.0,31.1223,31.1556,31.0891,31.1389,16300.0
2005-11-09 14:20:00,37.46,37.47,37.31,37.34,35600.0,31.1389,31.1472,31.0142,31.0392,35600.0
2005-11-09 14:30:00,37.34,37.34,37.26,37.3,55700.0,31.0392,31.0392,30.9727,31.0059,55700.0
2005-11-09 14:40:00,37.3,37.3,37.14,37.14,69500.0,31.0059,31.0059,30.8729,30.8729,69500.0
2005-11-09 14:50:00,37.13,37.17,37.08,37.12,122300.0,30.8646,30.8979,30.8231,30.8563,122300.0
2005-11-09 15:00:00,37.12,37.12,37.05,37.07,77200.0,30.8563,30.8563,30.7981,30.8147,77200.0
2005-11-09 15:10:00,37.03,37.08,36.91,37.0,147300.0,30.7815,30.8231,30.6817,30.7566,147300.0
2005-11-09 15:20:00,37.0,37.05,36.98,36.99,98800.0,30.7566,30.7981,30.7399,30.7482,98800.0
2005-11-09 15:30:00,37.0,37.03,36.97,37.02,191700.0,30.7566,30.7815,30.7316,30.7732,191700.0
2005-11-09 15:40:00,37.02,37.1,37.0,37.09,217500.0,30.7732,30.8397,30.7566,30.8314,217500.0
2005-11-09 15:50:00,37.1,37.11,37.05,37.08,406300.0,30.8397,30.848,30.7981,30.8231,406300.0
2005-11-10 09:30:00,37.23,37.32,37.07,37.1,76800.0,30.9477,31.0226,30.8147,30.8397,76800.0
2005-11-10 09:40:00,37.1,37.57,37.1,37.37,107300.0,30.8397,31.2304,30.8397,31.0641,107300.0
2005-11-10 09:50:00,37.38,37.47,37.11,37.37,165500.0,31.0724,31.1472,30.848,31.0641,165500.0
2005-11-10 10:00:00,37.37,37.47,37.35,37.35,72300.0,31.0641,31.1472,31.0475,31.0475,72300.0
2005-11-10 10:10:00,37.34,37.42,37.28,37.35,75100.0,31.0392,31.1057,30.9893,31.0475,75100.0
2005-11-10 10:20:00,37.35,37.41,37.19,37.32,149900.0,31.0475,31.0974,30.9145,31.0226,149900.0
2005-11-10 10:30:00,37.32,37.44,37.27,37.33,63600.0,31.0226,31.1223,30.981,31.0309,63600.0
2005-11-10 10:40:00,37.32,37.41,37.18,37.37,135300.0,31.0226,31.0974,30.9062,31.0641,135300.0
2005-11-10 10:50:00,37.39,37.48,37.31,37.4,61100.0,31.0807,31.1556,31.0142,31.0891,61100.0
2005-11-10 11:00:00,37.45,37.7,37.41,37.41,105800.0,31.1306,31.3384,31.0974,31.0974,105800.0
2005-11-10 11:10:00,37.45,37.5,37.4,37.45,27600.0,31.1306,31.1722,31.0891,31.1306,27600.0
2005-11-10 11:20:00,37.44,37.65,37.44,37.61,39700.0,31.1223,31.2969,31.1223,31.2636,39700.0
2005-11-10 11:30:00,37.61,37.61,37.4,37.43,32700.0,31.2636,31.2636,31.0891,31.114,32700.0
2005-11-10 11:40:00,37.43,37.48,37.39,37.41,23400.0,31.114,31.1556,31.0807,31.0974,23400.0
2005-11-10 11:50:00,37.4,37.5,37.4,37.47,21000.0,31.0891,31.1722,31.0891,31.1472,21000.0
2005-11-10 12:00:00,37.46,37.57,37.45,37.55,62700.0,31.1389,31.2304,31.1306,31.2137,62700.0
2005-11-10 12:10:00,37.55,37.66,37.51,37.57,38300.0,31.2137,31.3052,31.1805,31.2304,38300.0
2005-11-10 12:20:00,37.54,37.64,37.5,37.62,30200.0,31.2054,31.2886,31.1722,31.2719,30200.0
2005-11-10 12:30:00,37.61,37.69,37.59,37.69,22900.0,31.2636,31.3301,31.247,31.3301,22900.0
2005-11-10 12:40:00,37.69,37.78,37.69,37.76,28000.0,31.3301,31.4049,31.3301,31.3883,28000.0
2005-11-10 12:50:00,37.76,37.77,37.64,37.71,17100.0,31.3883,31.3966,31.2886,31.3467,17100.0
2005-11-10 13:00:00,37.7,38.08,37.7,38.08,65700.0,31.3384,31.6543,31.3384,31.6543,65700.0
2005-11-10 13:10:00,38.1,38.2,38.02,38.1,73200.0,31.6709,31.7541,31.6044,31.6709,73200.0
2005-11-10 13:20:00,38.12,38.25,38.06,38.25,28000.0,31.6876,31.7956,31.6377,31.7956,28000.0
2005-11-10 13:30:00,38.25,38.33,38.08,38.27,48700.0,31.7956,31.8621,31.6543,31.8123,48700.0
2005-11-10 13:40:00,38.28,38.49,38.28,38.36,69500.0,31.8206,31.9951,31.8206,31.8871,69500.0
2005-11-10 13:50:00,38.37,38.66,38.33,38.59,53400.0,31.8954,32.1364,31.8621,32.0783,53400.0
2005-11-10 14:00:00,38.57,38.61,38.43,38.52,55100.0,32.0616,32.0949,31.9453,32.0201,55100.0
2005-11-10 14:10:00,38.52,38.58,38.41,38.45,39900.0,32.0201,32.0699,31.9286,31.9619,39900.0
2005-11-10 14:20:00,38.45,38.56,38.43,38.55,39000.0,31.9619,32.0533,31.9453,32.045,39000.0
2005-11-10 14:30:00,38.53,38.59,38.45,38.46,47500.0,32.0284,32.0783,31.9619,31.9702,47500.0
2005-11-10 14:40:00,38.46,38.47,38.41,38.42,41300.0,31.9702,31.9785,31.9286,31.9369,41300.0
2005-11-10 14:50:00,38.42,38.61,38.41,38.51,58300.0,31.9369,32.0949,31.9286,32.0118,58300.0
2005-11-10 15:00:00,38.52,38.57,38.4,38.41,69400.0,32.0201,32.0616,31.9203,31.9286,69400.0
2005-11-10 15:10:00,38.41,38.42,38.33,38.4,50900.0,31.9286,31.9369,31.8621,31.9203,50900.0
2005-11-10 15:20:00,38.4,38.46,38.38,38.43,59700.0,31.9203,31.9702,31.9037,31.9453,59700.0
2005-11-10 15:30:00,38.44,38.49,38.43,38.46,88700.0,31.9536,31.9951,31.9453,31.9702,88700.0
2005-11-10 15:40:00,38.47,38.48,38.41,38.41,98300.0,31.9785,31.9868,31.9286,31.9286,98300.0
2005-11-10 15:50:00,38.41,38.49,38.32,38.46,137000.0,31.9286,31.9951,31.8538,31.9702,137000.0
2005-11-11 09:30:00,38.5,38.9,38.42,38.85,151000.0,32.0034,32.3359,31.9369,32.2944,151000.0
2005-11-11 09:40:00,38.85,38.95,38.77,38.95,55800.0,32.2944,32.3775,32.2279,32.3775,55800.0
2005-11-11 09:50:00,38.97,39.4,38.91,39.34,85700.0,32.3941,32.7516,32.3443,32.7017,85700.0
2005-11-11 10:00:00,39.33,39.33,38.8,38.82,95600.0,32.6934,32.6934,32.2528,32.2694,95600.0
2005-11-11 10:10:00,38.81,38.9,38.78,38.81,67500.0,32.2611,32.3359,32.2362,32.2611,67500.0
2005-11-11 10:20:00,38.82,38.92,38.74,38.74,44400.0,32.2694,32.3526,32.2029,32.2029,44400.0
2005-11-11 10:30:00,38.73,38.8,38.52,38.52,56700.0,32.1946,32.2528,32.0201,32.0201,56700.0
2005-11-11 10:40:00,38.51,38.61,38.5,38.58,59100.0,32.0118,32.0949,32.0034,32.0699,59100.0
2005-11-11 10:50:00,38.58,38.64,38.56,38.59,73300.0,32.0699,32.1198,32.0533,32.0783,73300.0
2005-11-11 11:00:00,38.6,38.65,38.58,38.59,31900.0,32.0866,32.1281,32.0699,32.0783,31900.0
2005-11-11 11:10:00,38.6,38.64,38.53,38.53,20100.0,32.0866,32.1198,32.0284,32.0284,20100.0
2005-11-11 11:20:00,38.53,38.6,38.52,38.58,24400.0,32.0284,32.0866,32.0201,32.0699,24400.0
2005-11-11 11:30:00,38.57,38.58,38.55,38.57,34400.0,32.0616,32.0699,32.045,32.0616,34400.0
2005-11-11 11:40:00,38.58,38.64,38.55,38.55,39000.0,32.0699,32.1198,32.045,32.045,39000.0
2005-11-11 11:50:00,38.53,38.6,38.49,38.59,35800.0,32.0284,32.0866,31.9951,32.0783,35800.0
2005-11-11 12:00:00,38.6,38.6,38.5,38.54,27200.0,32.0866,32.0866,32.0034,32.0367,27200.0
2005-11-11 12:10:00,38.56,38.59,38.49,38.49,29300.0,32.0533,32.0783,31.9951,31.9951,29300.0
2005-11-11 12:20:00,38.5,38.53,38.49,38.52,16900.0,32.0034,32.0284,31.9951,32.0201,16900.0
2005-11-11 12:30:00,38.51,38.53,38.5,38.52,14900.0,32.0118,32.0284,32.0034,32.0201,14900.0
2005-11-11 12:40:00,38.51,38.52,38.42,38.42,17800.0,32.0118,32.0201,31.9369,31.9369,17800.0
2005-11-11 12:50:00,38.43,38.43,38.32,38.32,30800.0,31.9453,31.9453,31.8538,31.8538,30800.0
2005-11-11 13:00:00,38.32,38.39,38.31,38.34,28400.0,31.8538,31.912,31.8455,31.8704,28400.0
2005-11-11 13:10:00,38.34,38.35,38.31,38.32,26300.0,31.8704,31.8788,31.8455,31.8538,26300.0
2005-11-11 13:20:00,38.3,38.36,38.28,38.34,22700.0,31.8372,31.8871,31.8206,31.8704,22700.0
2005-11-11 13:30:00,38.33,38.33,38.22,38.23,16500.0,31.8621,31.8621,31.7707,31.779,16500.0
2005-11-11 13:40:00,38.21,38.35,38.21,38.33,25500.0,31.7624,31.8788,31.7624,31.8621,25500.0
2005-11-11 13:50:00,38.34,38.34,38.28,38.3,19700.0,31.8704,31.8704,31.8206,31.8372,19700.0
2005-11-11 14:00:00,38.29,38.3,38.23,38.24,19600.0,31.8289,31.8372,31.779,31.7873,19600.0
2005-11-11 14:10:00,38.24,38.3,38.17,38.18,59500.0,31.7873,31.8372,31.7291,31.7374,59500.0
2005-11-11 14:20:00,38.18,38.35,38.17,38.35,29300.0,31.7374,31.8788,31.7291,31.8788,29300.0
2005-11-11 14:30:00,38.35,38.42,38.35,38.4,28300.0,31.8788,31.9369,31.8788,31.9203,28300.0
2005-11-11 14:40:00,38.41,38.47,38.37,38.38,29000.0,31.9286,31.9785,31.8954,31.9037,29000.0
2005-11-11 14:50:00,38.37,38.4,38.36,38.36,22200.0,31.8954,31.9203,31.8871,31.8871,22200.0
2005-11-11 15:00:00,38.37,38.37,38.32,38.32,37900.0,31.8954,31.8954,31.8538,31.8538,37900.0
2005-11-11 15:10:00,38.33,38.41,38.33,38.4,16600.0,31.8621,31.9286,31.8621,31.9203,16600.0
2005-11-11 15:20:00,38.4,38.4,38.32,38.32,30000.0,31.9203,31.9203,31.8538,31.8538,30000.0
2005-11-11 15:30:00,38.32,38.49,38.31,38.48,32000.0,31.8538,31.9951,31.8455,31.9868,32000.0
2005-11-11 15:40:00,38.49,38.6,38.48,38.53,55400.0,31.9951,32.0866,31.9868,32.0284,55400.0
2005-11-11 15:50:00,38.53,38.53,38.48,38.5,127400.0,32.0284,32.0284,31.9868,32.0034,127400.0
2005-11-14 09:30:00,38.4,38.4,38.15,38.25,93000.0,31.9203,31.9203,31.7125,31.7956,93000.0
2005-11-14 09:40:00,38.25,38.86,38.24,38.72,82600.0,31.7956,32.3027,31.7873,32.1863,82600.0
2005-11-14 09:50:00,38.71,38.73,38.4,38.65,75100.0,32.178,32.1946,31.9203,32.1281,75100.0
2005-11-14 10:00:00,38.65,38.77,38.52,38.63,56700.0,32.1281,32.2279,32.0201,32.1115,56700.0
2005-11-14 10:10:00,38.64,38.65,38.52,38.58,33800.0,32.1198,32.1281,32.0201,32.0699,33800.0
2005-11-14 10:20:00,38.58,38.64,38.54,38.54,33700.0,32.0699,32.1198,32.0367,32.0367,33700.0
2005-11-14 10:30:00,38.54,38.76,38.54,38.76,89600.0,32.0367,32.2196,32.0367,32.2196,89600.0
2005-11-14 10:40:00,38.77,38.9,38.67,38.76,44300.0,32.2279,32.3359,32.1448,32.2196,44300.0
2005-11-14 10:50:00,38.74,38.76,38.71,38.75,19300.0,32.2029,32.2196,32.178,32.2113,19300.0
2005-11-14 11:00:00,38.75,38.76,38.67,38.71,30500.0,32.2113,32.2196,32.1448,32.178,30500.0
2005-11-14 11:10:00,38.7,38.82,38.7,38.82,41400.0,32.1697,32.2694,32.1697,32.2694,41400.0
2005-11-14 11:20:00,38.81,38.82,38.69,38.74,19800.0,32.2611,32.2694,32.1614,32.2029,19800.0
2005-11-14 11:30:00,38.74,38.75,38.63,38.64,41300.0,32.2029,32.2113,32.1115,32.1198,41300.0
2005-11-14 11:40:00,38.64,38.71,38.61,38.64,57700.0,32.1198,32.178,32.0949,32.1198,57700.0
2005-11-14 11:50:00,38.64,38.75,38.64,38.67,28700.0,32.1198,32.2113,32.1198,32.1448,28700.0
2005-11-14 12:00:00,38.67,38.75,38.65,38.75,46100.0,32.1448,32.2113,32.1281,32.2113,46100.0
2005-11-14 12:10:00,38.75,38.77,38.67,38.73,22000.0,32.2113,32.2279,32.1448,32.1946,22000.0
2005-11-14 12:20:00,38.71,38.75,38.59,38.59,13500.0,32.178,32.2113,32.0783,32.0783,13500.0
2005-11-14 12:30:00,38.6,38.6,38.56,38.56,20900.0,32.0866,32.0866,32.0533,32.0533,20900.0
2005-11-14 12:40:00,38.57,38.57,38.52,38.52,13600.0,32.0616,32.0616,32.0201,32.0201,13600.0
2005-11-14 12:50:00,38.52,38.53,38.49,38.49,31900.0,32.0201,32.0284,31.9951,31.9951,31900.0
2005-11-14 13:00:00,38.49,38.5,38.42,38.45,40600.0,31.9951,32.0034,31.9369,31.9619,40600.0
2005-11-14 13:10:00,38.45,38.48,38.37,38.41,27200.0,31.9619,31.9868,31.8954,31.9286,27200.0
2005-11-14 13:20:00,38.41,38.41,38.33,38.41,28800.0,31.9286,31.9286,31.8621,31.9286,28800.0
2005-11-14 13:30:00,38.43,38.46,38.37,38.39,13700.0,31.9453,31.9702,31.8954,31.912,13700.0
2005-11-14 13:40:00,38.4,38.53,38.4,38.51,33300.0,31.9203,32.0284,31.9203,32.0118,33300.0
2005-11-14 13:50:00,38.51,38.59,38.5,38.56,33800.0,32.0118,32.0783,32.0034,32.0533,33800.0
2005-11-14 14:00:00,38.57,38.57,38.44,38.44,17700.0,32.0616,32.0616,31.9536,31.9536,17700.0
2005-11-14 14:10:00,38.45,38.47,38.39,38.42,10800.0,31.9619,31.9785,31.912,31.9369,10800.0
2005-11-14 14:20:00,38.43,38.52,38.42,38.52,26800.0,31.9453,32.0201,31.9369,32.0201,26800.0
2005-11-14 14:30:00,38.52,38.52,38.47,38.5,9900.0,32.0201,32.0201,31.9785,32.0034,9900.0
2005-11-14 14:40:00,38.49,38.5,38.45,38.5,14700.0,31.9951,32.0034,31.9619,32.0034,14700.0
2005-11-14 14:50:00,38.48,38.51,38.45,38.51,32500.0,31.9868,32.0118,31.9619,32.0118,32500.0
2005-11-14 15:00:00,38.51,38.63,38.46,38.57,70200.0,32.0118,32.1115,31.9702,32.0616,70200.0
2005-11-14 15:10:00,38.55,38.6,38.49,38.59,69100.0,32.045,32.0866,31.9951,32.0783,69100.0
2005-11-14 15:20:00,38.59,38.67,38.59,38.66,60700.0,32.0783,32.1448,32.0783,32.1364,60700.0
2005-11-14 15:30:00,38.66,38.79,38.63,38.74,40900.0,32.1364,32.2445,32.1115,32.2029,40900.0
2005-11-14 15:40:00,38.74,38.75,38.61,38.68,60200.0,32.2029,32.2113,32.0949,32.1531,60200.0
2005-11-14 15:50:00,38.69,38.77,38.64,38.68,102200.0,32.1614,32.2279,32.1198,32.1531,102200.0
2005-11-15 09:30:00,38.7,38.7,38.4,38.55,91300.0,32.1697,32.1697,31.9203,32.045,91300.0
2005-11-15 09:40:00,38.58,38.59,38.26,38.34,78200.0,32.0699,32.0783,31.8039,31.8704,78200.0
2005-11-15 09:50:00,38.36,38.51,38.29,38.37,72800.0,31.8871,32.0118,31.8289,31.8954,72800.0
2005-11-15 10:00:00,38.38,38.4,38.25,38.28,75100.0,31.9037,31.9203,31.7956,31.8206,75100.0
2005-11-15 10:10:00,38.25,38.28,38.16,38.25,98700.0,31.7956,31.8206,31.7208,31.7956,98700.0
2005-11-15 10:20:00,38.25,38.33,38.2,38.2,74100.0,31.7956,31.8621,31.7541,31.7541,74100.0
2005-11-15 10:30:00,38.2,38.22,38.08,38.1,49500.0,31.7541,31.7707,31.6543,31.6709,49500.0
2005-11-15 10:40:00,38.1,38.28,38.08,38.21,77700.0,31.6709,31.8206,31.6543,31.7624,77700.0
2005-11-15 10:50:00,38.21,38.4,38.16,38.34,155400.0,31.7624,31.9203,31.7208,31.8704,155400.0
2005-11-15 11:00:00,38.34,38.5,38.25,38.39,63500.0,31.8704,32.0034,31.7956,31.912,63500.0
2005-11-15 11:10:00,38.38,38.6,38.28,38.6,39800.0,31.9037,32.0866,31.8206,32.0866,39800.0
2005-11-15 11:20:00,38.6,38.91,38.55,38.87,65100.0,32.0866,32.3443,32.045,32.311,65100.0
2005-11-15 11:30:00,38.87,38.87,38.65,38.69,51500.0,32.311,32.311,32.1281,32.1614,51500.0
2005-11-15 11:40:00,38.67,38.69,38.63,38.65,21600.0,32.1448,32.1614,32.1115,32.1281,21600.0
2005-11-15 11:50:00,38.69,39.0,38.69,38.94,49600.0,32.1614,32.4191,32.1614,32.3692,49600.0
2005-11-15 12:00:00,38.95,39.01,38.9,38.9,53600.0,32.3775,32.4274,32.3359,32.3359,53600.0
2005-11-15 12:10:00,38.9,39.1,38.89,39.08,38500.0,32.3359,32.5022,32.3276,32.4856,38500.0
2005-11-15 12:20:00,39.09,39.23,39.07,39.23,50800.0,32.4939,32.6103,32.4773,32.6103,50800.0
2005-11-15 12:30:00,39.23,39.3,39.12,39.2,39400.0,32.6103,32.6684,32.5188,32.5853,39400.0
2005-11-15 12:40:00,39.2,39.2,39.03,39.13,34300.0,32.5853,32.5853,32.444,32.5271,34300.0
2005-11-15 12:50:00,39.15,39.18,39.09,39.18,34500.0,32.5438,32.5687,32.4939,32.5687,34500.0
2005-11-15 13:00:00,39.18,39.25,39.14,39.18,49200.0,32.5687,32.6269,32.5354,32.5687,49200.0
2005-11-15 13:10:00,39.18,39.25,39.11,39.24,26900.0,32.5687,32.6269,32.5105,32.6186,26900.0
2005-11-15 13:20:00,39.24,39.27,39.15,39.15,22300.0,32.6186,32.6435,32.5438,32.5438,22300.0
2005-11-15 13:30:00,39.15,39.15,38.97,38.97,32500.0,32.5438,32.5438,32.3941,32.3941,32500.0
2005-11-15 13:40:00,38.98,38.98,38.84,38.95,37700.0,32.4024,32.4024,32.2861,32.3775,37700.0
2005-11-15 13:50:00,38.95,39.02,38.88,38.98,45900.0,32.3775,32.4357,32.3193,32.4024,45900.0
2005-11-15 14:00:00,38.97,38.98,38.87,38.96,32300.0,32.3941,32.4024,32.311,32.3858,32300.0
2005-11-15 14:10:00,38.95,38.97,38.8,38.96,51700.0,32.3775,32.3941,32.2528,32.3858,51700.0
2005-11-15 14:20:00,38.96,39.02,38.86,38.92,20200.0,32.3858,32.4357,32.3027,32.3526,20200.0
2005-11-15 14:30:00,38.92,38.95,38.89,38.95,23000.0,32.3526,32.3775,32.3276,32.3775,23000.0
2005-11-15 14:40:00,38.94,38.94,38.76,38.77,30600.0,32.3692,32.3692,32.2196,32.2279,30600.0
2005-11-15 14:50:00,38.76,38.77,38.68,38.7,39300.0,32.2196,32.2279,32.1531,32.1697,39300.0
2005-11-15 15:00:00,38.7,38.7,38.51,38.59,71800.0,32.1697,32.1697,32.0118,32.0783,71800.0
2005-11-15 15:10:00,38.59,38.64,38.53,38.58,46900.0,32.0783,32.1198,32.0284,32.0699,46900.0
2005-11-15 15:20:00,38.56,38.7,38.55,38.62,63200.0,32.0533,32.1697,32.045,32.1032,63200.0
2005-11-15 15:30:00,38.61,38.75,38.58,38.66,70400.0,32.0949,32.2113,32.0699,32.1364,70400.0
2005-11-15 15:40:00,38.65,38.67,38.59,38.61,39500.0,32.1281,32.1448,32.0783,32.0949,39500.0
2005-11-15 15:50:00,38.61,38.62,38.51,38.56,68200.0,32.0949,32.1032,32.0118,32.0533,68200.0
2005-11-16 09:30:00,38.81,39.03,38.6,38.6,110100.0,32.2611,32.444,32.0866,32.0866,110100.0
2005-11-16 09:40:00,38.6,38.81,38.48,38.53,114600.0,32.0866,32.2611,31.9868,32.0284,114600.0
2005-11-16 09:50:00,38.52,38.52,38.12,38.22,148000.0,32.0201,32.0201,31.6876,31.7707,148000.0
2005-11-16 10:00:00,38.22,38.29,37.86,37.98,161400.0,31.7707,31.8289,31.4714,31.5712,161400.0
2005-11-16 10:10:00,37.98,37.99,37.86,37.91,63400.0,31.5712,31.5795,31.4714,31.513,63400.0
2005-11-16 10:20:00,37.9,37.93,37.71,37.8,54200.0,31.5047,31.5296,31.3467,31.4216,54200.0
2005-11-16 10:30:00,37.81,38.0,37.75,37.95,76600.0,31.4299,31.5878,31.38,31.5462,76600.0
2005-11-16 10:40:00,37.94,38.37,37.86,38.3,75000.0,31.5379,31.8954,31.4714,31.8372,75000.0
2005-11-16 10:50:00,38.3,38.48,38.3,38.4,81500.0,31.8372,31.9868,31.8372,31.9203,81500.0
2005-11-16 11:00:00,38.39,38.54,38.39,38.48,67200.0,31.912,32.0367,31.912,31.9868,67200.0
2005-11-16 11:10:00,38.46,38.61,38.41,38.55,66800.0,31.9702,32.0949,31.9286,32.045,66800.0
2005-11-16 11:20:00,38.55,38.71,38.53,38.71,44400.0,32.045,32.178,32.0284,32.178,44400.0
2005-11-16 11:30:00,38.73,38.83,38.62,38.8,50200.0,32.1946,32.2778,32.1032,32.2528,50200.0
2005-11-16 11:40:00,38.81,38.86,38.76,38.82,51900.0,32.2611,32.3027,32.2196,32.2694,51900.0
2005-11-16 11:50:00,38.81,39.0,38.72,38.92,61300.0,32.2611,32.4191,32.1863,32.3526,61300.0
2005-11-16 12:00:00,38.9,38.98,38.88,38.98,51100.0,32.3359,32.4024,32.3193,32.4024,51100.0
2005-11-16 12:10:00,38.98,39.04,38.85,38.85,54000.0,32.4024,32.4523,32.2944,32.2944,54000.0
2005-11-16 12:20:00,38.85,38.91,38.78,38.91,49100.0,32.2944,32.3443,32.2362,32.3443,49100.0
2005-11-16 12:30:00,38.91,38.92,38.83,38.88,32600.0,32.3443,32.3526,32.2778,32.3193,32600.0
2005-11-16 12:40:00,38.88,38.96,38.88,38.95,31000.0,32.3193,32.3858,32.3193,32.3775,31000.0
2005-11-16 12:50:00,38.94,38.96,38.93,38.95,37600.0,32.3692,32.3858,32.3609,32.3775,37600.0
2005-11-16 13:00:00,38.95,38.95,38.62,38.7,107800.0,32.3775,32.3775,32.1032,32.1697,107800.0
2005-11-16 13:10:00,38.7,38.88,38.7,38.78,52400.0,32.1697,32.3193,32.1697,32.2362,52400.0
2005-11-16 13:20:00,38.79,38.93,38.79,38.88,36900.0,32.2445,32.3609,32.2445,32.3193,36900.0
2005-11-16 13:30:00,38.9,38.98,38.83,38.98,22500.0,32.3359,32.4024,32.2778,32.4024,22500.0
2005-11-16 13:40:00,38.98,39.06,38.95,39.03,55100.0,32.4024,32.4689,32.3775,32.444,55100.0
2005-11-16 13:50:00,39.05,39.11,38.95,38.98,60000.0,32.4606,32.5105,32.3775,32.4024,60000.0
2005-11-16 14:00:00,38.99,39.05,38.99,39.03,81600.0,32.4108,32.4606,32.4108,32.444,81600.0
2005-11-16 14:10:00,39.03,39.1,39.02,39.09,52100.0,32.444,32.5022,32.4357,32.4939,52100.0
2005-11-16 14:20:00,39.09,39.28,39.09,39.24,79200.0,32.4939,32.6518,32.4939,32.6186,79200.0
2005-11-16 14:30:00,39.24,39.27,39.1,39.2,44000.0,32.6186,32.6435,32.5022,32.5853,44000.0
2005-11-16 14:40:00,39.19,39.2,39.14,39.2,26200.0,32.577,32.5853,32.5354,32.5853,26200.0
2005-11-16 14:50:00,39.22,39.27,39.15,39.18,49500.0,32.6019,32.6435,32.5438,32.5687,49500.0
2005-11-16 15:00:00,39.19,39.21,39.11,39.13,87000.0,32.577,32.5936,32.5105,32.5271,87000.0
2005-11-16 15:10:00,39.13,39.3,39.13,39.27,40300.0,32.5271,32.6684,32.5271,32.6435,40300.0
2005-11-16 15:20:00,39.28,39.3,39.18,39.23,38300.0,32.6518,32.6684,32.5687,32.6103,38300.0
2005-11-16 15:30:00,39.23,39.23,39.11,39.13,73500.0,32.6103,32.6103,32.5105,32.5271,73500.0
2005-11-16 15:40:00,39.14,39.3,39.13,39.26,102900.0,32.5354,32.6684,32.5271,32.6352,102900.0
2005-11-16 15:50:00,39.27,39.27,39.17,39.17,161300.0,32.6435,32.6435,32.5604,32.5604,161300.0
2005-11-17 09:30:00,39.15,39.32,38.78,39.21,132700.0,32.5438,32.6851,32.2362,32.5936,132700.0
2005-11-17 09:40:00,39.2,39.5,39.1,39.5,113500.0,32.5853,32.8347,32.5022,32.8347,113500.0
2005-11-17 09:50:00,39.5,39.9,39.43,39.86,132600.0,32.8347,33.1672,32.7765,33.134,132600.0
2005-11-17 10:00:00,39.89,39.93,39.64,39.86,134100.0,33.1589,33.1921,32.9511,33.134,134100.0
2005-11-17 10:10:00,39.86,40.05,39.83,39.96,112200.0,33.134,33.2919,33.109,33.2171,112200.0
2005-11-17 10:20:00,39.95,40.0,39.71,39.86,93100.0,33.2088,33.2503,33.0093,33.134,93100.0
2005-11-17 10:30:00,39.86,39.92,39.75,39.79,58200.0,33.134,33.1838,33.0425,33.0758,58200.0
2005-11-17 10:40:00,39.79,39.83,39.54,39.56,55500.0,33.0758,33.109,32.8679,32.8846,55500.0
2005-11-17 10:50:00,39.56,39.73,39.55,39.6,68000.0,32.8846,33.0259,32.8763,32.9178,68000.0
2005-11-17 11:00:00,39.61,39.68,39.46,39.47,74100.0,32.9261,32.9843,32.8014,32.8098,74100.0
2005-11-17 11:10:00,39.47,39.53,39.45,39.48,36000.0,32.8098,32.8596,32.7931,32.8181,36000.0
2005-11-17 11:20:00,39.47,39.55,39.43,39.53,36700.0,32.8098,32.8763,32.7765,32.8596,36700.0
2005-11-17 11:30:00,39.53,39.69,39.5,39.65,33300.0,32.8596,32.9926,32.8347,32.9594,33300.0
2005-11-17 11:40:00,39.66,39.67,39.55,39.56,20400.0,32.9677,32.976,32.8763,32.8846,20400.0
2005-11-17 11:50:00,39.56,39.67,39.54,39.58,38900.0,32.8846,32.976,32.8679,32.9012,38900.0
2005-11-17 12:00:00,39.57,39.61,39.51,39.57,59400.0,32.8929,32.9261,32.843,32.8929,59400.0
2005-11-17 12:10:00,39.57,39.68,39.55,39.68,34600.0,32.8929,32.9843,32.8763,32.9843,34600.0
2005-11-17 12:20:00,39.66,39.7,39.6,39.67,37400.0,32.9677,33.001,32.9178,32.976,37400.0
2005-11-17 12:30:00,39.63,39.75,39.59,39.72,43500.0,32.9428,33.0425,32.9095,33.0176,43500.0
2005-11-17 12:40:00,39.72,39.79,39.68,39.78,35200.0,33.0176,33.0758,32.9843,33.0675,35200.0
2005-11-17 12:50:00,39.78,39.8,39.72,39.76,46400.0,33.0675,33.0841,33.0176,33.0508,46400.0
2005-11-17 13:00:00,39.76,39.84,39.71,39.84,72500.0,33.0508,33.1173,33.0093,33.1173,72500.0
2005-11-17 13:10:00,39.84,40.0,39.78,40.0,96700.0,33.1173,33.2503,33.0675,33.2503,96700.0
2005-11-17 13:20:00,39.99,40.0,39.95,39.98,61200.0,33.242,33.2503,33.2088,33.2337,61200.0
2005-11-17 13:30:00,39.98,40.08,39.98,40.06,77000.0,33.2337,33.3168,33.2337,33.3002,77000.0
2005-11-17 13:40:00,40.06,40.18,40.0,40.16,70300.0,33.3002,33.4,33.2503,33.3833,70300.0
2005-11-17 13:50:00,40.18,40.45,40.17,40.39,105300.0,33.4,33.6244,33.3916,33.5745,105300.0
2005-11-17 14:00:00,40.39,40.49,40.35,40.48,52700.0,33.5745,33.6576,33.5413,33.6493,52700.0
2005-11-17 14:10:00,40.48,40.87,40.48,40.85,146000.0,33.6493,33.9735,33.6493,33.9569,146000.0
2005-11-17 14:20:00,40.86,41.3,40.85,41.22,139100.0,33.9652,34.331,33.9569,34.2645,139100.0
2005-11-17 14:30:00,41.23,41.27,41.07,41.09,192900.0,34.2728,34.306,34.1398,34.1564,192900.0
2005-11-17 14:40:00,41.09,41.12,41.01,41.06,142500.0,34.1564,34.1813,34.0899,34.1315,142500.0
2005-11-17 14:50:00,41.07,41.08,41.0,41.0,123200.0,34.1398,34.1481,34.0816,34.0816,123200.0
2005-11-17 15:00:00,40.99,41.03,40.93,40.98,78700.0,34.0733,34.1065,34.0234,34.065,78700.0
2005-11-17 15:10:00,40.99,41.13,40.97,41.13,79000.0,34.0733,34.1897,34.0566,34.1897,79000.0
2005-11-17 15:20:00,41.1,41.25,41.1,41.23,197200.0,34.1647,34.2894,34.1647,34.2728,197200.0
2005-11-17 15:30:00,41.22,41.22,41.03,41.03,109300.0,34.2645,34.2645,34.1065,34.1065,109300.0
2005-11-17 15:40:00,41.02,41.05,40.96,40.96,171400.0,34.0982,34.1231,34.0483,34.0483,171400.0
2005-11-17 15:50:00,40.96,41.02,40.9,41.02,202400.0,34.0483,34.0982,33.9985,34.0982,202400.0
2005-11-18 09:30:00,41.6,41.6,41.0,41.33,249600.0,34.5803,34.5803,34.0816,34.3559,249600.0
2005-11-18 09:40:00,41.32,41.37,40.65,40.68,108800.0,34.3476,34.3892,33.7906,33.8156,108800.0
2005-11-18 09:50:00,40.69,40.93,40.57,40.81,116500.0,33.8239,34.0234,33.7241,33.9236,116500.0
2005-11-18 10:00:00,40.81,41.0,40.78,40.99,93700.0,33.9236,34.0816,33.8987,34.0733,93700.0
2005-11-18 10:10:00,40.99,40.99,40.86,40.93,87200.0,34.0733,34.0733,33.9652,34.0234,87200.0
2005-11-18 10:20:00,40.93,41.32,40.93,41.24,77800.0,34.0234,34.3476,34.0234,34.2811,77800.0
2005-11-18 10:30:00,41.24,41.4,41.21,41.25,99600.0,34.2811,34.4141,34.2562,34.2894,99600.0
2005-11-18 10:40:00,41.27,41.45,41.22,41.42,95900.0,34.306,34.4557,34.2645,34.4307,95900.0
2005-11-18 10:50:00,41.42,41.46,41.19,41.19,69600.0,34.4307,34.464,34.2395,34.2395,69600.0
2005-11-18 11:00:00,41.15,41.15,40.77,40.85,74500.0,34.2063,34.2063,33.8904,33.9569,74500.0
2005-11-18 11:10:00,40.84,41.04,40.83,40.88,66500.0,33.9486,34.1148,33.9403,33.9818,66500.0
2005-11-18 11:20:00,40.87,40.9,40.55,40.65,124200.0,33.9735,33.9985,33.7075,33.7906,124200.0
2005-11-18 11:30:00,40.67,40.67,40.41,40.49,68700.0,33.8073,33.8073,33.5911,33.6576,68700.0
2005-11-18 11:40:00,40.49,40.59,40.46,40.52,51600.0,33.6576,33.7408,33.6327,33.6826,51600.0
2005-11-18 11:50:00,40.52,40.52,40.44,40.46,26200.0,33.6826,33.6826,33.6161,33.6327,26200.0
2005-11-18 12:00:00,40.48,40.59,40.44,40.45,24500.0,33.6493,33.7408,33.6161,33.6244,24500.0
2005-11-18 12:10:00,40.45,40.47,40.36,40.39,35900.0,33.6244,33.641,33.5496,33.5745,35900.0
2005-11-18 12:20:00,40.41,40.41,40.3,40.3,24100.0,33.5911,33.5911,33.4997,33.4997,24100.0
2005-11-18 12:30:00,40.29,40.31,40.22,40.25,36000.0,33.4914,33.508,33.4332,33.4581,36000.0
2005-11-18 12:40:00,40.24,40.32,40.24,40.3,17700.0,33.4498,33.5163,33.4498,33.4997,17700.0
2005-11-18 12:50:00,40.32,40.32,40.25,40.25,11700.0,33.5163,33.5163,33.4581,33.4581,11700.0
2005-11-18 13:00:00,40.26,40.43,40.26,40.41,44700.0,33.4665,33.6078,33.4665,33.5911,44700.0
2005-11-18 13:10:00,40.41,40.42,40.34,40.36,17100.0,33.5911,33.5995,33.533,33.5496,17100.0
2005-11-18 13:20:00,40.35,40.37,40.31,40.31,15600.0,33.5413,33.5579,33.508,33.508,15600.0
2005-11-18 13:30:00,40.3,40.42,40.3,40.36,16700.0,33.4997,33.5995,33.4997,33.5496,16700.0
2005-11-18 13:40:00,40.36,40.42,40.36,40.38,27800.0,33.5496,33.5995,33.5496,33.5662,27800.0
2005-11-18 13:50:00,40.37,40.58,40.34,40.52,51400.0,33.5579,33.7325,33.533,33.6826,51400.0
2005-11-18 14:00:00,40.52,40.61,40.45,40.61,34400.0,33.6826,33.7574,33.6244,33.7574,34400.0
2005-11-18 14:10:00,40.56,40.58,40.51,40.53,53800.0,33.7158,33.7325,33.6743,33.6909,53800.0
2005-11-18 14:20:00,40.51,40.55,40.49,40.55,29100.0,33.6743,33.7075,33.6576,33.7075,29100.0
2005-11-18 14:30:00,40.54,40.66,40.54,40.57,26300.0,33.6992,33.799,33.6992,33.7241,26300.0
2005-11-18 14:40:00,40.57,40.57,40.48,40.48,22300.0,33.7241,33.7241,33.6493,33.6493,22300.0
2005-11-18 14:50:00,40.49,40.55,40.46,40.55,46500.0,33.6576,33.7075,33.6327,33.7075,46500.0
2005-11-18 15:00:00,40.56,40.69,40.56,40.68,42100.0,33.7158,33.8239,33.7158,33.8156,42100.0
2005-11-18 15:10:00,40.69,40.75,40.65,40.73,64000.0,33.8239,33.8738,33.7906,33.8571,64000.0
2005-11-18 15:20:00,40.73,40.73,40.62,40.68,58000.0,33.8571,33.8571,33.7657,33.8156,58000.0
2005-11-18 15:30:00,40.67,40.68,40.62,40.64,72900.0,33.8073,33.8156,33.7657,33.7823,72900.0
2005-11-18 15:40:00,40.65,40.8,40.65,40.78,76100.0,33.7906,33.9153,33.7906,33.8987,76100.0
2005-11-18 15:50:00,40.77,40.8,40.72,40.79,70500.0,33.8904,33.9153,33.8488,33.907,70500.0
2005-11-21 09:30:00,40.85,40.91,40.75,40.87,59100.0,33.9569,34.0068,33.8738,33.9735,59100.0
2005-11-21 09:40:00,40.86,41.17,40.86,41.09,95500.0,33.9652,34.2229,33.9652,34.1564,95500.0
2005-11-21 09:50:00,41.09,41.09,40.93,41.07,65500.0,34.1564,34.1564,34.0234,34.1398,65500.0
2005-11-21 10:00:00,41.08,41.32,41.08,41.31,59100.0,34.1481,34.3476,34.1481,34.3393,59100.0
2005-11-21 10:10:00,41.32,41.56,41.3,41.45,59000.0,34.3476,34.5471,34.331,34.4557,59000.0
2005-11-21 10:20:00,41.45,41.6,41.43,41.6,69100.0,34.4557,34.5803,34.439,34.5803,69100.0
2005-11-21 10:30:00,41.59,41.78,41.59,41.71,74400.0,34.572,34.73,34.572,34.6718,74400.0
2005-11-21 10:40:00,41.7,41.77,41.55,41.7,53800.0,34.6635,34.7217,34.5388,34.6635,53800.0
2005-11-21 10:50:00,41.7,41.81,41.68,41.74,63100.0,34.6635,34.7549,34.6468,34.6967,63100.0
2005-11-21 11:00:00,41.72,41.73,41.62,41.62,33200.0,34.6801,34.6884,34.597,34.597,33200.0
2005-11-21 11:10:00,41.63,41.8,41.63,41.74,48800.0,34.6053,34.7466,34.6053,34.6967,48800.0
2005-11-21 11:20:00,41.75,41.9,41.74,41.86,44400.0,34.705,34.8297,34.6967,34.7965,44400.0
2005-11-21 11:30:00,41.86,41.93,41.83,41.84,33300.0,34.7965,34.8547,34.7715,34.7798,33300.0
2005-11-21 11:40:00,41.84,41.95,41.84,41.91,45100.0,34.7798,34.8713,34.7798,34.838,45100.0
2005-11-21 11:50:00,41.91,41.95,41.89,41.93,87500.0,34.838,34.8713,34.8214,34.8547,87500.0
2005-11-21 12:00:00,41.92,41.92,41.83,41.83,62600.0,34.8463,34.8463,34.7715,34.7715,62600.0
2005-11-21 12:10:00,41.83,41.83,41.73,41.8,20900.0,34.7715,34.7715,34.6884,34.7466,20900.0
2005-11-21 12:20:00,41.78,41.82,41.68,41.69,32100.0,34.73,34.7632,34.6468,34.6552,32100.0
2005-11-21 12:30:00,41.72,41.75,41.66,41.71,20200.0,34.6801,34.705,34.6302,34.6718,20200.0
2005-11-21 12:40:00,41.7,41.71,41.65,41.66,12800.0,34.6635,34.6718,34.6219,34.6302,12800.0
2005-11-21 12:50:00,41.66,41.73,41.65,41.72,16300.0,34.6302,34.6884,34.6219,34.6801,16300.0
2005-11-21 13:00:00,41.72,41.73,41.62,41.62,19500.0,34.6801,34.6884,34.597,34.597,19500.0
2005-11-21 13:10:00,41.64,41.73,41.63,41.72,13900.0,34.6136,34.6884,34.6053,34.6801,13900.0
2005-11-21 13:20:00,41.7,41.7,41.66,41.7,11300.0,34.6635,34.6635,34.6302,34.6635,11300.0
2005-11-21 13:30:00,41.7,41.7,41.64,41.7,21200.0,34.6635,34.6635,34.6136,34.6635,21200.0
2005-11-21 13:40:00,41.7,41.71,41.61,41.65,11600.0,34.6635,34.6718,34.5887,34.6219,11600.0
2005-11-21 13:50:00,41.66,41.7,41.64,41.64,15300.0,34.6302,34.6635,34.6136,34.6136,15300.0
2005-11-21 14:00:00,41.64,41.66,41.61,41.63,14700.0,34.6136,34.6302,34.5887,34.6053,14700.0
2005-11-21 14:10:00,41.63,41.67,41.6,41.66,17400.0,34.6053,34.6385,34.5803,34.6302,17400.0
2005-11-21 14:20:00,41.67,41.74,41.67,41.73,18400.0,34.6385,34.6967,34.6385,34.6884,18400.0
2005-11-21 14:30:00,41.74,41.74,41.61,41.61,33500.0,34.6967,34.6967,34.5887,34.5887,33500.0
2005-11-21 14:40:00,41.62,41.66,41.6,41.61,29700.0,34.597,34.6302,34.5803,34.5887,29700.0
2005-11-21 14:50:00,41.61,41.78,41.6,41.75,37200.0,34.5887,34.73,34.5803,34.705,37200.0
2005-11-21 15:00:00,41.75,41.84,41.72,41.83,37400.0,34.705,34.7798,34.6801,34.7715,37400.0
2005-11-21 15:10:00,41.83,41.88,41.76,41.82,34200.0,34.7715,34.8131,34.7133,34.7632,34200.0
2005-11-21 15:20:00,41.83,41.87,41.82,41.85,30700.0,34.7715,34.8048,34.7632,34.7882,30700.0
2005-11-21 15:30:00,41.85,41.87,41.83,41.85,63300.0,34.7882,34.8048,34.7715,34.7882,63300.0
2005-11-21 15:40:00,41.86,41.89,41.82,41.83,52800.0,34.7965,34.8214,34.7632,34.7715,52800.0
2005-11-21 15:50:00,41.83,41.84,41.76,41.78,121900.0,34.7715,34.7798,34.7133,34.73,121900.0
2005-11-22 09:30:00,41.78,41.82,41.35,41.44,83200.0,34.73,34.7632,34.3725,34.4473,83200.0
2005-11-22 09:40:00,41.45,41.49,41.18,41.19,61700.0,34.4557,34.4889,34.2312,34.2395,61700.0
2005-11-22 09:50:00,41.19,41.41,41.19,41.41,72200.0,34.2395,34.4224,34.2395,34.4224,72200.0
2005-11-22 10:00:00,41.4,41.45,41.34,41.36,47300.0,34.4141,34.4557,34.3642,34.3808,47300.0
2005-11-22 10:10:00,41.34,41.39,41.31,41.35,32600.0,34.3642,34.4058,34.3393,34.3725,32600.0
2005-11-22 10:20:00,41.35,41.47,41.35,41.44,30400.0,34.3725,34.4723,34.3725,34.4473,30400.0
2005-11-22 10:30:00,41.42,41.43,41.3,41.3,35400.0,34.4307,34.439,34.331,34.331,35400.0
2005-11-22 10:40:00,41.3,41.45,41.3,41.37,27100.0,34.331,34.4557,34.331,34.3892,27100.0
2005-11-22 10:50:00,41.37,41.41,41.28,41.31,35400.0,34.3892,34.4224,34.3143,34.3393,35400.0
2005-11-22 11:00:00,41.31,41.31,41.22,41.23,26900.0,34.3393,34.3393,34.2645,34.2728,26900.0
2005-11-22 11:10:00,41.22,41.22,41.14,41.14,21200.0,34.2645,34.2645,34.198,34.198,21200.0
2005-11-22 11:20:00,41.15,41.29,41.14,41.21,20900.0,34.2063,34.3227,34.198,34.2562,20900.0
2005-11-22 11:30:00,41.21,41.21,41.09,41.09,34100.0,34.2562,34.2562,34.1564,34.1564,34100.0
2005-11-22 11:40:00,41.1,41.1,41.04,41.09,12100.0,34.1647,34.1647,34.1148,34.1564,12100.0
2005-11-22 11:50:00,41.09,41.13,41.09,41.1,14300.0,34.1564,34.1897,34.1564,34.1647,14300.0
2005-11-22 12:00:00,41.13,41.19,41.1,41.12,23200.0,34.1897,34.2395,34.1647,34.1813,23200.0
2005-11-22 12:10:00,41.12,41.14,41.08,41.09,17400.0,34.1813,34.198,34.1481,34.1564,17400.0
2005-11-22 12:20:00,41.1,41.15,41.08,41.13,9100.0,34.1647,34.2063,34.1481,34.1897,9100.0
2005-11-22 12:30:00,41.16,41.17,41.13,41.17,15500.0,34.2146,34.2229,34.1897,34.2229,15500.0
2005-11-22 12:40:00,41.17,41.23,41.16,41.17,13800.0,34.2229,34.2728,34.2146,34.2229,13800.0
2005-11-22 12:50:00,41.17,41.19,41.13,41.14,13800.0,34.2229,34.2395,34.1897,34.198,13800.0
2005-11-22 13:00:00,41.13,41.23,41.12,41.14,44700.0,34.1897,34.2728,34.1813,34.198,44700.0
2005-11-22 13:10:00,41.14,41.16,41.08,41.1,28500.0,34.198,34.2146,34.1481,34.1647,28500.0
2005-11-22 13:20:00,41.1,41.14,41.09,41.14,10200.0,34.1647,34.198,34.1564,34.198,10200.0
2005-11-22 13:30:00,41.14,41.2,41.1,41.2,18500.0,34.198,34.2478,34.1647,34.2478,18500.0
2005-11-22 13:40:00,41.2,41.23,41.17,41.17,9300.0,34.2478,34.2728,34.2229,34.2229,9300.0
2005-11-22 13:50:00,41.18,41.18,41.08,41.1,12600.0,34.2312,34.2312,34.1481,34.1647,12600.0
2005-11-22 14:00:00,41.1,41.52,41.1,41.52,163700.0,34.1647,34.5138,34.1647,34.5138,163700.0
2005-11-22 14:10:00,41.54,41.75,41.5,41.75,219400.0,34.5305,34.705,34.4972,34.705,219400.0
2005-11-22 14:20:00,41.76,41.99,41.7,41.9,232300.0,34.7133,34.9045,34.6635,34.8297,232300.0
2005-11-22 14:30:00,41.9,42.1,41.9,42.03,166500.0,34.8297,34.996,34.8297,34.9378,166500.0
2005-11-22 14:40:00,42.05,42.31,42.04,42.24,138900.0,34.9544,35.1705,34.9461,35.1123,138900.0
2005-11-22 14:50:00,42.25,42.3,42.15,42.26,119800.0,35.1207,35.1622,35.0375,35.129,119800.0
2005-11-22 15:00:00,42.27,42.54,42.27,42.53,119100.0,35.1373,35.3617,35.1373,35.3534,119100.0
2005-11-22 15:10:00,42.53,42.71,42.53,42.55,163000.0,35.3534,35.503,35.3534,35.37,163000.0
2005-11-22 15:20:00,42.57,42.9,42.53,42.87,269600.0,35.3867,35.661,35.3534,35.636,269600.0
2005-11-22 15:30:00,42.85,42.92,42.79,42.92,140200.0,35.6194,35.6776,35.5695,35.6776,140200.0
2005-11-22 15:40:00,42.92,42.96,42.84,42.87,148800.0,35.6776,35.7109,35.6111,35.636,148800.0
2005-11-22 15:50:00,42.87,42.89,42.75,42.79,214800.0,35.636,35.6527,35.5363,35.5695,214800.0
2005-11-23 09:30:00,42.79,42.94,42.52,42.87,78600.0,35.5695,35.6942,35.3451,35.636,78600.0
2005-11-23 09:40:00,42.88,43.06,42.71,42.85,115500.0,35.6444,35.794,35.503,35.6194,115500.0
2005-11-23 09:50:00,42.86,43.28,42.86,43.09,107900.0,35.6277,35.9769,35.6277,35.8189,107900.0
2005-11-23 10:00:00,43.07,43.21,42.97,43.2,61400.0,35.8023,35.9187,35.7192,35.9104,61400.0
2005-11-23 10:10:00,43.18,43.24,43.08,43.1,31900.0,35.8937,35.9436,35.8106,35.8272,31900.0
2005-11-23 10:20:00,43.1,43.19,43.02,43.07,65700.0,35.8272,35.902,35.7607,35.8023,65700.0
2005-11-23 10:30:00,43.02,43.31,43.02,43.2,117100.0,35.7607,36.0018,35.7607,35.9104,117100.0
2005-11-23 10:40:00,43.19,43.19,43.11,43.16,33700.0,35.902,35.902,35.8355,35.8771,33700.0
2005-11-23 10:50:00,43.16,43.17,43.1,43.13,39200.0,35.8771,35.8854,35.8272,35.8522,39200.0
2005-11-23 11:00:00,43.11,43.13,43.08,43.13,45900.0,35.8355,35.8522,35.8106,35.8522,45900.0
2005-11-23 11:10:00,43.13,43.14,43.1,43.14,22800.0,35.8522,35.8605,35.8272,35.8605,22800.0
2005-11-23 11:20:00,43.15,43.25,43.14,43.22,52700.0,35.8688,35.9519,35.8605,35.927,52700.0
2005-11-23 11:30:00,43.22,43.24,43.12,43.15,15900.0,35.927,35.9436,35.8439,35.8688,15900.0
2005-11-23 11:40:00,43.11,43.17,43.11,43.12,22600.0,35.8355,35.8854,35.8355,35.8439,22600.0
2005-11-23 11:50:00,43.13,43.16,43.12,43.13,21600.0,35.8522,35.8771,35.8439,35.8522,21600.0
2005-11-23 12:00:00,43.13,43.13,42.98,42.99,46200.0,35.8522,35.8522,35.7275,35.7358,46200.0
2005-11-23 12:10:00,42.99,43.06,42.91,43.06,31100.0,35.7358,35.794,35.6693,35.794,31100.0
2005-11-23 12:20:00,43.03,43.03,42.92,42.97,80500.0,35.769,35.769,35.6776,35.7192,80500.0
2005-11-23 12:30:00,42.99,43.1,42.98,43.06,56800.0,35.7358,35.8272,35.7275,35.794,56800.0
2005-11-23 12:40:00,43.05,43.12,43.02,43.12,25000.0,35.7857,35.8439,35.7607,35.8439,25000.0
2005-11-23 12:50:00,43.13,43.14,43.02,43.03,18000.0,35.8522,35.8605,35.7607,35.769,18000.0
2005-11-23 13:00:00,43.03,43.04,42.98,42.98,38500.0,35.769,35.7774,35.7275,35.7275,38500.0
2005-11-23 13:10:00,42.99,43.02,42.97,43.02,25600.0,35.7358,35.7607,35.7192,35.7607,25600.0
2005-11-23 13:20:00,43.03,43.08,43.02,43.03,26400.0,35.769,35.8106,35.7607,35.769,26400.0
2005-11-23 13:30:00,43.02,43.04,42.95,42.95,22800.0,35.7607,35.7774,35.7025,35.7025,22800.0
2005-11-23 13:40:00,42.92,42.95,42.89,42.95,25300.0,35.6776,35.7025,35.6527,35.7025,25300.0
2005-11-23 13:50:00,42.95,43.0,42.95,42.97,29000.0,35.7025,35.7441,35.7025,35.7192,29000.0
2005-11-23 14:00:00,42.97,42.99,42.94,42.99,26400.0,35.7192,35.7358,35.6942,35.7358,26400.0
2005-11-23 14:10:00,42.98,43.0,42.93,42.97,32400.0,35.7275,35.7441,35.6859,35.7192,32400.0
2005-11-23 14:20:00,42.96,43.08,42.96,43.0,33400.0,35.7109,35.8106,35.7109,35.7441,33400.0
2005-11-23 14:30:00,43.0,43.04,42.99,43.0,32900.0,35.7441,35.7774,35.7358,35.7441,32900.0
2005-11-23 14:40:00,43.01,43.04,42.99,43.0,22900.0,35.7524,35.7774,35.7358,35.7441,22900.0
2005-11-23 14:50:00,43.0,43.06,42.97,43.0,33000.0,35.7441,35.794,35.7192,35.7441,33000.0
2005-11-23 15:00:00,42.99,43.01,42.94,42.96,45000.0,35.7358,35.7524,35.6942,35.7109,45000.0
2005-11-23 15:10:00,42.96,42.97,42.91,42.97,51500.0,35.7109,35.7192,35.6693,35.7192,51500.0
2005-11-23 15:20:00,42.97,42.99,42.92,42.94,25400.0,35.7192,35.7358,35.6776,35.6942,25400.0
2005-11-23 15:30:00,42.94,42.99,42.88,42.89,22600.0,35.6942,35.7358,35.6444,35.6527,22600.0
2005-11-23 15:40:00,42.89,43.02,42.87,43.02,143600.0,35.6527,35.7607,35.636,35.7607,143600.0
2005-11-23 15:50:00,43.01,43.02,42.99,42.99,85600.0,35.7524,35.7607,35.7358,35.7358,85600.0
2005-11-25 09:30:00,42.94,43.0,42.78,42.94,40200.0,35.6942,35.7441,35.5612,35.6942,40200.0
2005-11-25 09:40:00,42.95,43.23,42.72,42.83,36300.0,35.7025,35.9353,35.5114,35.6028,36300.0
2005-11-25 09:50:00,42.8,42.91,42.75,42.78,20100.0,35.5779,35.6693,35.5363,35.5612,20100.0
2005-11-25 10:00:00,42.78,42.87,42.77,42.87,15900.0,35.5612,35.636,35.5529,35.636,15900.0
2005-11-25 10:10:00,42.84,42.89,42.78,42.81,11700.0,35.6111,35.6527,35.5612,35.5862,11700.0
2005-11-25 10:20:00,42.78,42.89,42.7,42.73,37500.0,35.5612,35.6527,35.4947,35.5197,37500.0
2005-11-25 10:30:00,42.73,42.76,42.63,42.69,46800.0,35.5197,35.5446,35.4365,35.4864,46800.0
2005-11-25 10:40:00,42.68,42.77,42.65,42.77,22700.0,35.4781,35.5529,35.4532,35.5529,22700.0
2005-11-25 10:50:00,42.77,42.88,42.77,42.8,43800.0,35.5529,35.6444,35.5529,35.5779,43800.0
2005-11-25 11:00:00,42.83,42.89,42.81,42.89,15000.0,35.6028,35.6527,35.5862,35.6527,15000.0
2005-11-25 11:10:00,42.89,42.94,42.88,42.93,13900.0,35.6527,35.6942,35.6444,35.6859,13900.0
2005-11-25 11:20:00,42.92,42.98,42.92,42.95,9300.0,35.6776,35.7275,35.6776,35.7025,9300.0
2005-11-25 11:30:00,42.94,42.98,42.89,42.91,10700.0,35.6942,35.7275,35.6527,35.6693,10700.0
2005-11-25 11:40:00,42.92,43.04,42.92,43.02,19200.0,35.6776,35.7774,35.6776,35.7607,19200.0
2005-11-25 11:50:00,43.01,43.04,42.97,43.01,10500.0,35.7524,35.7774,35.7192,35.7524,10500.0
2005-11-25 12:00:00,43.01,43.02,43.0,43.01,19600.0,35.7524,35.7607,35.7441,35.7524,19600.0
2005-11-25 12:10:00,43.0,43.09,43.0,43.08,23400.0,35.7441,35.8189,35.7441,35.8106,23400.0
2005-11-25 12:20:00,43.08,43.11,43.06,43.09,11400.0,35.8106,35.8355,35.794,35.8189,11400.0
2005-11-25 12:30:00,43.08,43.09,43.03,43.06,9900.0,35.8106,35.8189,35.769,35.794,9900.0
2005-11-25 12:40:00,43.06,43.11,43.05,43.1,19400.0,35.794,35.8355,35.7857,35.8272,19400.0
2005-11-25 12:50:00,43.09,43.21,43.08,43.2,72800.0,35.8189,35.9187,35.8106,35.9104,72800.0
2005-11-25 13:00:00,43.2,43.2,43.2,43.2,10800.0,35.9104,35.9104,35.9104,35.9104,10800.0
2005-11-25 13:10:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:20:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:40:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:50:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:00:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:10:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:20:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:40:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:50:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:00:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:10:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:20:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:40:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:50:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-28 09:30:00,43.21,43.21,42.78,42.79,95200.0,35.9187,35.9187,35.5612,35.5695,95200.0
2005-11-28 09:40:00,42.79,42.79,42.6,42.66,54000.0,35.5695,35.5695,35.4116,35.4615,54000.0
2005-11-28 09:50:00,42.66,42.67,42.36,42.45,107500.0,35.4615,35.4698,35.2121,35.2869,107500.0
2005-11-28 10:00:00,42.44,42.52,42.21,42.32,176600.0,35.2786,35.3451,35.0874,35.1788,176600.0
2005-11-28 10:10:00,42.34,42.35,42.14,42.15,75400.0,35.1955,35.2038,35.0292,35.0375,75400.0
2005-11-28 10:20:00,42.15,42.23,42.09,42.12,61400.0,35.0375,35.104,34.9877,35.0126,61400.0
2005-11-28 10:30:00,42.12,42.16,42.05,42.05,63000.0,35.0126,35.0458,34.9544,34.9544,63000.0
2005-11-28 10:40:00,42.05,42.18,42.03,42.16,79400.0,34.9544,35.0625,34.9378,35.0458,79400.0
2005-11-28 10:50:00,42.16,42.19,42.06,42.09,73400.0,35.0458,35.0708,34.9627,34.9877,73400.0
2005-11-28 11:00:00,42.09,42.14,42.08,42.1,30900.0,34.9877,35.0292,34.9793,34.996,30900.0
2005-11-28 11:10:00,42.1,42.15,42.05,42.11,55300.0,34.996,35.0375,34.9544,35.0043,55300.0
2005-11-28 11:20:00,42.11,42.11,41.96,41.96,40900.0,35.0043,35.0043,34.8796,34.8796,40900.0
2005-11-28 11:30:00,41.96,41.97,41.8,41.89,62600.0,34.8796,34.8879,34.7466,34.8214,62600.0
2005-11-28 11:40:00,41.89,42.04,41.89,42.03,29400.0,34.8214,34.9461,34.8214,34.9378,29400.0
2005-11-28 11:50:00,42.03,42.16,42.01,42.14,29100.0,34.9378,35.0458,34.9212,35.0292,29100.0
2005-11-28 12:00:00,42.11,42.12,41.95,42.0,35700.0,35.0043,35.0126,34.8713,34.9128,35700.0
2005-11-28 12:10:00,42.01,42.06,41.95,41.98,61100.0,34.9212,34.9627,34.8713,34.8962,61100.0
2005-11-28 12:20:00,41.98,42.06,41.96,41.98,52200.0,34.8962,34.9627,34.8796,34.8962,52200.0
2005-11-28 12:30:00,41.98,41.99,41.9,41.99,41100.0,34.8962,34.9045,34.8297,34.9045,41100.0
2005-11-28 12:40:00,41.99,42.0,41.84,41.84,29300.0,34.9045,34.9128,34.7798,34.7798,29300.0
2005-11-28 12:50:00,41.85,41.9,41.8,41.82,53500.0,34.7882,34.8297,34.7466,34.7632,53500.0
2005-11-28 13:00:00,41.82,41.85,41.8,41.83,43700.0,34.7632,34.7882,34.7466,34.7715,43700.0
2005-11-28 13:10:00,41.83,41.86,41.82,41.84,37900.0,34.7715,34.7965,34.7632,34.7798,37900.0
2005-11-28 13:20:00,41.84,41.85,41.8,41.83,25000.0,34.7798,34.7882,34.7466,34.7715,25000.0
2005-11-28 13:30:00,41.83,41.88,41.83,41.84,43100.0,34.7715,34.8131,34.7715,34.7798,43100.0
2005-11-28 13:40:00,41.84,41.89,41.83,41.84,39900.0,34.7798,34.8214,34.7715,34.7798,39900.0
2005-11-28 13:50:00,41.84,41.91,41.84,41.87,26200.0,34.7798,34.838,34.7798,34.8048,26200.0
2005-11-28 14:00:00,41.84,41.84,41.75,41.79,32900.0,34.7798,34.7798,34.705,34.7383,32900.0
2005-11-28 14:10:00,41.78,41.8,41.73,41.73,24100.0,34.73,34.7466,34.6884,34.6884,24100.0
2005-11-28 14:20:00,41.74,41.78,41.67,41.68,22500.0,34.6967,34.73,34.6385,34.6468,22500.0
2005-11-28 14:30:00,41.67,41.71,41.64,41.7,38300.0,34.6385,34.6718,34.6136,34.6635,38300.0
2005-11-28 14:40:00,41.7,41.77,41.69,41.71,23400.0,34.6635,34.7217,34.6552,34.6718,23400.0
2005-11-28 14:50:00,41.71,41.77,41.71,41.72,14100.0,34.6718,34.7217,34.6718,34.6801,14100.0
2005-11-28 15:00:00,41.71,41.72,41.57,41.59,45400.0,34.6718,34.6801,34.5554,34.572,45400.0
2005-11-28 15:10:00,41.59,41.64,41.55,41.55,59500.0,34.572,34.6136,34.5388,34.5388,59500.0
2005-11-28 15:20:00,41.56,41.57,41.47,41.54,105000.0,34.5471,34.5554,34.4723,34.5305,105000.0
2005-11-28 15:30:00,41.54,41.64,41.53,41.59,91300.0,34.5305,34.6136,34.5222,34.572,91300.0
2005-11-28 15:40:00,41.57,41.58,41.52,41.52,58900.0,34.5554,34.5637,34.5138,34.5138,58900.0
2005-11-28 15:50:00,41.52,41.58,41.49,41.56,170200.0,34.5138,34.5637,34.4889,34.5471,170200.0
2005-11-29 09:30:00,41.75,41.75,41.55,41.6,131400.0,34.705,34.705,34.5388,34.5803,131400.0
2005-11-29 09:40:00,41.6,41.75,41.46,41.68,119400.0,34.5803,34.705,34.464,34.6468,119400.0
2005-11-29 09:50:00,41.68,41.76,41.66,41.68,76600.0,34.6468,34.7133,34.6302,34.6468,76600.0
2005-11-29 10:00:00,41.69,43.25,41.69,42.82,284800.0,34.6552,35.9519,34.6552,35.5945,284800.0
2005-11-29 10:10:00,42.85,42.85,42.53,42.62,120600.0,35.6194,35.6194,35.3534,35.4282,120600.0
2005-11-29 10:20:00,42.64,42.64,42.17,42.18,98100.0,35.4449,35.4449,35.0542,35.0625,98100.0
2005-11-29 10:30:00,42.18,42.19,41.96,42.14,212000.0,35.0625,35.0708,34.8796,35.0292,212000.0
2005-11-29 10:40:00,42.14,42.25,42.0,42.0,82600.0,35.0292,35.1207,34.9128,34.9128,82600.0
2005-11-29 10:50:00,42.0,42.1,41.96,42.07,148900.0,34.9128,34.996,34.8796,34.971,148900.0
2005-11-29 11:00:00,42.07,42.14,41.99,42.11,33100.0,34.971,35.0292,34.9045,35.0043,33100.0
2005-11-29 11:10:00,42.09,42.28,42.05,42.25,41000.0,34.9877,35.1456,34.9544,35.1207,41000.0
2005-11-29 11:20:00,42.25,42.45,42.23,42.23,36700.0,35.1207,35.2869,35.104,35.104,36700.0
2005-11-29 11:30:00,42.24,42.34,42.23,42.29,32600.0,35.1123,35.1955,35.104,35.1539,32600.0
2005-11-29 11:40:00,42.29,42.29,42.22,42.25,37300.0,35.1539,35.1539,35.0957,35.1207,37300.0
2005-11-29 11:50:00,42.25,42.25,42.12,42.15,99100.0,35.1207,35.1207,35.0126,35.0375,99100.0
2005-11-29 12:00:00,42.15,42.16,41.96,42.1,79000.0,35.0375,35.0458,34.8796,34.996,79000.0
2005-11-29 12:10:00,42.12,42.14,41.71,41.71,43100.0,35.0126,35.0292,34.6718,34.6718,43100.0
2005-11-29 12:20:00,41.72,41.84,41.71,41.77,52100.0,34.6801,34.7798,34.6718,34.7217,52100.0
2005-11-29 12:30:00,41.77,41.82,41.69,41.75,57200.0,34.7217,34.7632,34.6552,34.705,57200.0
2005-11-29 12:40:00,41.74,41.94,41.7,41.87,54300.0,34.6967,34.863,34.6635,34.8048,54300.0
2005-11-29 12:50:00,41.89,41.92,41.84,41.85,25000.0,34.8214,34.8463,34.7798,34.7882,25000.0
2005-11-29 13:00:00,41.83,42.0,41.83,41.99,40600.0,34.7715,34.9128,34.7715,34.9045,40600.0
2005-11-29 13:10:00,41.99,42.03,41.97,42.01,44300.0,34.9045,34.9378,34.8879,34.9212,44300.0
2005-11-29 13:20:00,42.0,42.02,41.94,41.96,103000.0,34.9128,34.9295,34.863,34.8796,103000.0
2005-11-29 13:30:00,41.95,41.96,41.85,41.89,43800.0,34.8713,34.8796,34.7882,34.8214,43800.0
2005-11-29 13:40:00,41.89,41.92,41.7,41.8,53000.0,34.8214,34.8463,34.6635,34.7466,53000.0
2005-11-29 13:50:00,41.79,41.91,41.76,41.77,34700.0,34.7383,34.838,34.7133,34.7217,34700.0
2005-11-29 14:00:00,41.78,41.88,41.77,41.79,37200.0,34.73,34.8131,34.7217,34.7383,37200.0
2005-11-29 14:10:00,41.79,41.9,41.78,41.88,27000.0,34.7383,34.8297,34.73,34.8131,27000.0
2005-11-29 14:20:00,41.88,41.88,41.67,41.81,33400.0,34.8131,34.8131,34.6385,34.7549,33400.0
2005-11-29 14:30:00,41.8,41.93,41.78,41.85,36700.0,34.7466,34.8547,34.73,34.7882,36700.0
2005-11-29 14:40:00,41.86,41.98,41.86,41.97,35100.0,34.7965,34.8962,34.7965,34.8879,35100.0
2005-11-29 14:50:00,41.97,42.0,41.9,41.97,38000.0,34.8879,34.9128,34.8297,34.8879,38000.0
2005-11-29 15:00:00,41.94,42.0,41.86,41.92,21000.0,34.863,34.9128,34.7965,34.8463,21000.0
2005-11-29 15:10:00,41.91,42.03,41.9,41.99,28100.0,34.838,34.9378,34.8297,34.9045,28100.0
2005-11-29 15:20:00,41.98,42.0,41.84,41.94,56300.0,34.8962,34.9128,34.7798,34.863,56300.0
2005-11-29 15:30:00,41.94,41.94,41.77,41.81,36500.0,34.863,34.863,34.7217,34.7549,36500.0
2005-11-29 15:40:00,41.81,41.86,41.76,41.84,70900.0,34.7549,34.7965,34.7133,34.7798,70900.0
2005-11-29 15:50:00,41.86,41.86,41.81,41.85,97500.0,34.7965,34.7965,34.7549,34.7882,97500.0
2005-11-30 09:30:00,41.95,42.0,41.7,41.89,38400.0,34.8713,34.9128,34.6635,34.8214,38400.0
2005-11-30 09:40:00,41.83,41.98,41.75,41.9,44600.0,34.7715,34.8962,34.705,34.8297,44600.0
2005-11-30 09:50:00,41.89,42.31,41.84,42.11,48100.0,34.8214,35.1705,34.7798,35.0043,48100.0
2005-11-30 10:00:00,42.15,42.2,41.9,41.9,41400.0,35.0375,35.0791,34.8297,34.8297,41400.0
2005-11-30 10:10:00,41.88,41.96,41.75,41.76,40200.0,34.8131,34.8796,34.705,34.7133,40200.0
2005-11-30 10:20:00,41.77,41.99,41.76,41.89,35800.0,34.7217,34.9045,34.7133,34.8214,35800.0
2005-11-30 10:30:00,41.86,42.06,41.8,42.02,27200.0,34.7965,34.9627,34.7466,34.9295,27200.0
2005-11-30 10:40:00,42.03,42.09,41.98,42.0,22300.0,34.9378,34.9877,34.8962,34.9128,22300.0
2005-11-30 10:50:00,42.0,42.22,42.0,42.18,51000.0,34.9128,35.0957,34.9128,35.0625,51000.0
2005-11-30 11:00:00,42.18,42.38,42.18,42.3,41900.0,35.0625,35.2287,35.0625,35.1622,41900.0
2005-11-30 11:10:00,42.33,42.4,42.25,42.29,32400.0,35.1872,35.2453,35.1207,35.1539,32400.0
2005-11-30 11:20:00,42.35,42.39,42.12,42.12,25000.0,35.2038,35.237,35.0126,35.0126,25000.0
2005-11-30 11:30:00,42.11,42.17,41.95,42.14,30300.0,35.0043,35.0542,34.8713,35.0292,30300.0
2005-11-30 11:40:00,42.15,42.15,42.08,42.09,15400.0,35.0375,35.0375,34.9793,34.9877,15400.0
2005-11-30 11:50:00,42.08,42.15,42.06,42.12,50800.0,34.9793,35.0375,34.9627,35.0126,50800.0
2005-11-30 12:00:00,42.14,42.27,42.11,42.26,29000.0,35.0292,35.1373,35.0043,35.129,29000.0
2005-11-30 12:10:00,42.26,42.29,42.04,42.15,25800.0,35.129,35.1539,34.9461,35.0375,25800.0
2005-11-30 12:20:00,42.13,42.14,42.04,42.1,29300.0,35.0209,35.0292,34.9461,34.996,29300.0
2005-11-30 12:30:00,42.09,42.11,42.04,42.07,20400.0,34.9877,35.0043,34.9461,34.971,20400.0
2005-11-30 12:40:00,42.07,42.13,41.99,42.13,15000.0,34.971,35.0209,34.9045,35.0209,15000.0
2005-11-30 12:50:00,42.09,42.09,41.99,42.01,22200.0,34.9877,34.9877,34.9045,34.9212,22200.0
2005-11-30 13:00:00,42.0,42.13,41.94,42.1,39300.0,34.9128,35.0209,34.863,34.996,39300.0
2005-11-30 13:10:00,42.09,42.12,41.99,42.0,22900.0,34.9877,35.0126,34.9045,34.9128,22900.0
2005-11-30 13:20:00,41.99,42.01,41.91,41.94,19100.0,34.9045,34.9212,34.838,34.863,19100.0
2005-11-30 13:30:00,41.92,41.99,41.85,41.97,20000.0,34.8463,34.9045,34.7882,34.8879,20000.0
2005-11-30 13:40:00,41.99,42.0,41.84,41.85,29000.0,34.9045,34.9128,34.7798,34.7882,29000.0
2005-11-30 13:50:00,41.84,41.86,41.75,41.77,60600.0,34.7798,34.7965,34.705,34.7217,60600.0
2005-11-30 14:00:00,41.77,41.95,41.76,41.9,56700.0,34.7217,34.8713,34.7133,34.8297,56700.0
2005-11-30 14:10:00,41.83,41.9,41.8,41.87,31300.0,34.7715,34.8297,34.7466,34.8048,31300.0
2005-11-30 14:20:00,41.87,42.04,41.86,41.88,62200.0,34.8048,34.9461,34.7965,34.8131,62200.0
2005-11-30 14:30:00,41.89,41.99,41.84,41.87,31000.0,34.8214,34.9045,34.7798,34.8048,31000.0
2005-11-30 14:40:00,41.89,42.0,41.86,41.99,28800.0,34.8214,34.9128,34.7965,34.9045,28800.0
2005-11-30 14:50:00,41.97,42.01,41.88,41.97,21700.0,34.8879,34.9212,34.8131,34.8879,21700.0
2005-11-30 15:00:00,41.97,42.0,41.89,41.91,32200.0,34.8879,34.9128,34.8214,34.838,32200.0
2005-11-30 15:10:00,41.9,41.91,41.85,41.88,24300.0,34.8297,34.838,34.7882,34.8131,24300.0
2005-11-30 15:20:00,41.9,41.9,41.82,41.88,22100.0,34.8297,34.8297,34.7632,34.8131,22100.0
2005-11-30 15:30:00,41.87,41.9,41.78,41.79,70300.0,34.8048,34.8297,34.73,34.7383,70300.0
2005-11-30 15:40:00,41.79,41.8,41.69,41.7,44200.0,34.7383,34.7466,34.6552,34.6635,44200.0
2005-11-30 15:50:00,41.69,41.69,41.61,41.62,62600.0,34.6552,34.6552,34.5887,34.597,62600.0
2005-12-01 09:30:00,42.25,42.25,42.1,42.23,48200.0,35.1207,35.1207,34.996,35.104,48200.0
2005-12-01 09:40:00,42.23,42.23,42.04,42.22,45400.0,35.104,35.104,34.9461,35.0957,45400.0
2005-12-01 09:50:00,42.22,42.31,42.17,42.31,78900.0,35.0957,35.1705,35.0542,35.1705,78900.0
2005-12-01 10:00:00,42.29,42.49,42.18,42.22,69800.0,35.1539,35.3202,35.0625,35.0957,69800.0
2005-12-01 10:10:00,42.22,42.31,42.16,42.18,35200.0,35.0957,35.1705,35.0458,35.0625,35200.0
2005-12-01 10:20:00,42.2,42.24,42.12,42.17,37900.0,35.0791,35.1123,35.0126,35.0542,37900.0
2005-12-01 10:30:00,42.17,42.21,42.1,42.1,21600.0,35.0542,35.0874,34.996,34.996,21600.0
2005-12-01 10:40:00,42.1,42.15,42.0,42.11,31400.0,34.996,35.0375,34.9128,35.0043,31400.0
2005-12-01 10:50:00,42.11,42.21,42.08,42.16,26300.0,35.0043,35.0874,34.9793,35.0458,26300.0
2005-12-01 11:00:00,42.15,42.2,42.13,42.2,17400.0,35.0375,35.0791,35.0209,35.0791,17400.0
2005-12-01 11:10:00,42.2,42.26,42.13,42.14,33800.0,35.0791,35.129,35.0209,35.0292,33800.0
2005-12-01 11:20:00,42.15,42.15,42.0,42.0,15400.0,35.0375,35.0375,34.9128,34.9128,15400.0
2005-12-01 11:30:00,42.01,42.01,41.9,41.92,21400.0,34.9212,34.9212,34.8297,34.8463,21400.0
2005-12-01 11:40:00,41.91,41.97,41.9,41.97,19700.0,34.838,34.8879,34.8297,34.8879,19700.0
2005-12-01 11:50:00,41.97,41.97,41.83,41.85,34600.0,34.8879,34.8879,34.7715,34.7882,34600.0
2005-12-01 12:00:00,41.84,41.85,41.78,41.8,38000.0,34.7798,34.7882,34.73,34.7466,38000.0
2005-12-01 12:10:00,41.81,41.81,41.78,41.79,38300.0,34.7549,34.7549,34.73,34.7383,38300.0
2005-12-01 12:20:00,41.79,41.8,41.76,41.76,12700.0,34.7383,34.7466,34.7133,34.7133,12700.0
2005-12-01 12:30:00,41.77,42.05,41.76,41.76,68400.0,34.7217,34.9544,34.7133,34.7133,68400.0
2005-12-01 12:40:00,41.76,41.83,41.75,41.82,31100.0,34.7133,34.7715,34.705,34.7632,31100.0
2005-12-01 12:50:00,41.82,41.9,41.71,41.76,50400.0,34.7632,34.8297,34.6718,34.7133,50400.0
2005-12-01 13:00:00,41.77,41.82,41.75,41.81,19500.0,34.7217,34.7632,34.705,34.7549,19500.0
2005-12-01 13:10:00,41.81,41.84,41.7,41.71,17800.0,34.7549,34.7798,34.6635,34.6718,17800.0
2005-12-01 13:20:00,41.71,41.83,41.68,41.76,47800.0,34.6718,34.7715,34.6468,34.7133,47800.0
2005-12-01 13:30:00,41.79,41.8,41.75,41.76,28000.0,34.7383,34.7466,34.705,34.7133,28000.0
2005-12-01 13:40:00,41.76,41.78,41.69,41.72,34700.0,34.7133,34.73,34.6552,34.6801,34700.0
2005-12-01 13:50:00,41.72,41.8,41.71,41.75,26800.0,34.6801,34.7466,34.6718,34.705,26800.0
2005-12-01 14:00:00,41.75,41.8,41.74,41.77,30700.0,34.705,34.7466,34.6967,34.7217,30700.0
2005-12-01 14:10:00,41.77,41.89,41.77,41.84,87600.0,34.7217,34.8214,34.7217,34.7798,87600.0
2005-12-01 14:20:00,41.84,41.89,41.83,41.86,36800.0,34.7798,34.8214,34.7715,34.7965,36800.0
2005-12-01 14:30:00,41.86,41.87,41.81,41.85,23000.0,34.7965,34.8048,34.7549,34.7882,23000.0
2005-12-01 14:40:00,41.86,41.97,41.86,41.97,55900.0,34.7965,34.8879,34.7965,34.8879,55900.0
2005-12-01 14:50:00,41.96,42.0,41.94,41.96,20500.0,34.8796,34.9128,34.863,34.8796,20500.0
2005-12-01 15:00:00,41.97,42.03,41.96,42.0,45900.0,34.8879,34.9378,34.8796,34.9128,45900.0
2005-12-01 15:10:00,41.99,42.08,41.98,42.06,23700.0,34.9045,34.9793,34.8962,34.9627,23700.0
2005-12-01 15:20:00,42.06,42.16,42.06,42.13,73000.0,34.9627,35.0458,34.9627,35.0209,73000.0
2005-12-01 15:30:00,42.12,42.23,42.11,42.16,45800.0,35.0126,35.104,35.0043,35.0458,45800.0
2005-12-01 15:40:00,42.16,42.25,42.15,42.18,91900.0,35.0458,35.1207,35.0375,35.0625,91900.0
2005-12-01 15:50:00,42.18,42.24,42.17,42.21,145400.0,35.0625,35.1123,35.0542,35.0874,145400.0
2005-12-02 09:30:00,42.17,42.17,42.08,42.14,87900.0,35.0542,35.0542,34.9793,35.0292,87900.0
2005-12-02 09:40:00,42.14,42.34,42.13,42.27,76700.0,35.0292,35.1955,35.0209,35.1373,76700.0
2005-12-02 09:50:00,42.27,42.3,42.18,42.18,80900.0,35.1373,35.1622,35.0625,35.0625,80900.0
2005-12-02 10:00:00,42.19,42.48,42.19,42.44,19900.0,35.0708,35.3118,35.0708,35.2786,19900.0
2005-12-02 10:10:00,42.45,42.65,42.44,42.56,76900.0,35.2869,35.4532,35.2786,35.3783,76900.0
2005-12-02 10:20:00,42.6,42.65,42.37,42.45,28600.0,35.4116,35.4532,35.2204,35.2869,28600.0
2005-12-02 10:30:00,42.48,42.51,42.38,42.41,90200.0,35.3118,35.3368,35.2287,35.2537,90200.0
2005-12-02 10:40:00,42.4,42.53,42.36,42.49,34700.0,35.2453,35.3534,35.2121,35.3202,34700.0
2005-12-02 10:50:00,42.49,42.5,42.34,42.35,38000.0,35.3202,35.3285,35.1955,35.2038,38000.0
2005-12-02 11:00:00,42.35,42.46,42.35,42.41,12700.0,35.2038,35.2952,35.2038,35.2537,12700.0
2005-12-02 11:10:00,42.38,42.46,42.31,42.42,36500.0,35.2287,35.2952,35.1705,35.262,36500.0
2005-12-02 11:20:00,42.42,42.47,42.42,42.46,13200.0,35.262,35.3035,35.262,35.2952,13200.0
2005-12-02 11:30:00,42.47,42.52,42.37,42.38,19600.0,35.3035,35.3451,35.2204,35.2287,19600.0
2005-12-02 11:40:00,42.38,42.49,42.35,42.48,21800.0,35.2287,35.3202,35.2038,35.3118,21800.0
2005-12-02 11:50:00,42.48,42.48,42.39,42.43,13100.0,35.3118,35.3118,35.237,35.2703,13100.0
2005-12-02 12:00:00,42.43,42.52,42.43,42.44,21300.0,35.2703,35.3451,35.2703,35.2786,21300.0
2005-12-02 12:10:00,42.42,42.43,42.36,42.37,53700.0,35.262,35.2703,35.2121,35.2204,53700.0
2005-12-02 12:20:00,42.37,42.43,42.34,42.36,32100.0,35.2204,35.2703,35.1955,35.2121,32100.0
2005-12-02 12:30:00,42.35,42.42,42.34,42.38,36300.0,35.2038,35.262,35.1955,35.2287,36300.0
2005-12-02 12:40:00,42.4,42.41,42.29,42.37,29900.0,35.2453,35.2537,35.1539,35.2204,29900.0
2005-12-02 12:50:00,42.38,42.38,42.21,42.21,81600.0,35.2287,35.2287,35.0874,35.0874,81600.0
2005-12-02 13:00:00,42.2,42.23,42.17,42.22,39400.0,35.0791,35.104,35.0542,35.0957,39400.0
2005-12-02 13:10:00,42.22,42.25,42.21,42.24,40500.0,35.0957,35.1207,35.0874,35.1123,40500.0
2005-12-02 13:20:00,42.24,42.26,42.2,42.21,15200.0,35.1123,35.129,35.0791,35.0874,15200.0
2005-12-02 13:30:00,42.21,42.21,42.09,42.13,21200.0,35.0874,35.0874,34.9877,35.0209,21200.0
2005-12-02 13:40:00,42.12,42.19,42.12,42.14,32100.0,35.0126,35.0708,35.0126,35.0292,32100.0
2005-12-02 13:50:00,42.14,42.14,42.06,42.09,22800.0,35.0292,35.0292,34.9627,34.9877,22800.0
2005-12-02 14:00:00,42.1,42.11,42.03,42.03,23400.0,34.996,35.0043,34.9378,34.9378,23400.0
2005-12-02 14:10:00,42.02,42.1,41.96,42.1,16600.0,34.9295,34.996,34.8796,34.996,16600.0
2005-12-02 14:20:00,42.11,42.14,42.09,42.1,10000.0,35.0043,35.0292,34.9877,34.996,10000.0
2005-12-02 14:30:00,42.11,42.17,42.11,42.16,20700.0,35.0043,35.0542,35.0043,35.0458,20700.0
2005-12-02 14:40:00,42.14,42.24,42.11,42.24,96600.0,35.0292,35.1123,35.0043,35.1123,96600.0
2005-12-02 14:50:00,42.24,42.29,42.2,42.23,24100.0,35.1123,35.1539,35.0791,35.104,24100.0
2005-12-02 15:00:00,42.24,42.31,42.21,42.31,16600.0,35.1123,35.1705,35.0874,35.1705,16600.0
2005-12-02 15:10:00,42.31,42.41,42.31,42.41,20200.0,35.1705,35.2537,35.1705,35.2537,20200.0
2005-12-02 15:20:00,42.41,42.5,42.39,42.5,24600.0,35.2537,35.3285,35.237,35.3285,24600.0
2005-12-02 15:30:00,42.5,42.51,42.45,42.49,47500.0,35.3285,35.3368,35.2869,35.3202,47500.0
2005-12-02 15:40:00,42.49,42.59,42.48,42.59,96600.0,35.3202,35.4033,35.3118,35.4033,96600.0
2005-12-02 15:50:00,42.59,42.61,42.53,42.56,135200.0,35.4033,35.4199,35.3534,35.3783,135200.0
2005-12-05 09:30:00,42.03,42.09,42.0,42.09,65100.0,34.9378,34.9877,34.9128,34.9877,65100.0
2005-12-05 09:40:00,42.04,42.12,41.99,42.04,117300.0,34.9461,35.0126,34.9045,34.9461,117300.0
2005-12-05 09:50:00,42.03,42.17,42.0,42.11,65900.0,34.9378,35.0542,34.9128,35.0043,65900.0
2005-12-05 10:00:00,42.11,42.18,42.05,42.07,139800.0,35.0043,35.0625,34.9544,34.971,139800.0
2005-12-05 10:10:00,42.07,42.15,42.03,42.09,87600.0,34.971,35.0375,34.9378,34.9877,87600.0
2005-12-05 10:20:00,42.09,42.17,42.05,42.14,42100.0,34.9877,35.0542,34.9544,35.0292,42100.0
2005-12-05 10:30:00,42.14,42.16,42.08,42.14,22900.0,35.0292,35.0458,34.9793,35.0292,22900.0
2005-12-05 10:40:00,42.13,42.32,42.12,42.31,16000.0,35.0209,35.1788,35.0126,35.1705,16000.0
2005-12-05 10:50:00,42.3,42.3,42.09,42.1,23000.0,35.1622,35.1622,34.9877,34.996,23000.0
2005-12-05 11:00:00,42.09,42.14,42.08,42.12,19800.0,34.9877,35.0292,34.9793,35.0126,19800.0
2005-12-05 11:10:00,42.12,42.13,42.09,42.12,34800.0,35.0126,35.0209,34.9877,35.0126,34800.0
2005-12-05 11:20:00,42.12,42.19,42.11,42.17,27500.0,35.0126,35.0708,35.0043,35.0542,27500.0
2005-12-05 11:30:00,42.15,42.24,42.14,42.2,51000.0,35.0375,35.1123,35.0292,35.0791,51000.0
2005-12-05 11:40:00,42.21,42.22,42.15,42.17,25700.0,35.0874,35.0957,35.0375,35.0542,25700.0
2005-12-05 11:50:00,42.17,42.2,42.06,42.18,51300.0,35.0542,35.0791,34.9627,35.0625,51300.0
2005-12-05 12:00:00,42.19,42.21,42.16,42.2,23800.0,35.0708,35.0874,35.0458,35.0791,23800.0
2005-12-05 12:10:00,42.2,42.23,42.15,42.18,44700.0,35.0791,35.104,35.0375,35.0625,44700.0
2005-12-05 12:20:00,42.19,42.21,42.12,42.2,36000.0,35.0708,35.0874,35.0126,35.0791,36000.0
2005-12-05 12:30:00,42.21,42.27,42.2,42.24,20900.0,35.0874,35.1373,35.0791,35.1123,20900.0
2005-12-05 12:40:00,42.23,42.3,42.21,42.23,14100.0,35.104,35.1622,35.0874,35.104,14100.0
2005-12-05 12:50:00,42.22,42.25,42.19,42.21,9300.0,35.0957,35.1207,35.0708,35.0874,9300.0
2005-12-05 13:00:00,42.18,42.24,42.18,42.2,13400.0,35.0625,35.1123,35.0625,35.0791,13400.0
2005-12-05 13:10:00,42.19,42.23,42.18,42.21,6400.0,35.0708,35.104,35.0625,35.0874,6400.0
2005-12-05 13:20:00,42.22,42.23,42.19,42.22,10400.0,35.0957,35.104,35.0708,35.0957,10400.0
2005-12-05 13:30:00,42.2,42.2,42.12,42.15,25400.0,35.0791,35.0791,35.0126,35.0375,25400.0
2005-12-05 13:40:00,42.17,42.2,42.14,42.14,5900.0,35.0542,35.0791,35.0292,35.0292,5900.0
2005-12-05 13:50:00,42.15,42.16,42.08,42.15,13000.0,35.0375,35.0458,34.9793,35.0375,13000.0
2005-12-05 14:00:00,42.15,42.18,42.12,42.18,21700.0,35.0375,35.0625,35.0126,35.0625,21700.0
2005-12-05 14:10:00,42.18,42.21,42.15,42.21,15500.0,35.0625,35.0874,35.0375,35.0874,15500.0
2005-12-05 14:20:00,42.2,42.25,42.19,42.25,15400.0,35.0791,35.1207,35.0708,35.1207,15400.0
2005-12-05 14:30:00,42.24,42.28,42.2,42.24,11600.0,35.1123,35.1456,35.0791,35.1123,11600.0
2005-12-05 14:40:00,42.24,42.24,42.18,42.19,10400.0,35.1123,35.1123,35.0625,35.0708,10400.0
2005-12-05 14:50:00,42.19,42.26,42.18,42.25,17600.0,35.0708,35.129,35.0625,35.1207,17600.0
2005-12-05 15:00:00,42.25,42.25,42.16,42.17,25700.0,35.1207,35.1207,35.0458,35.0542,25700.0
2005-12-05 15:10:00,42.17,42.3,42.16,42.29,20400.0,35.0542,35.1622,35.0458,35.1539,20400.0
2005-12-05 15:20:00,42.28,42.3,42.21,42.26,18300.0,35.1456,35.1622,35.0874,35.129,18300.0
2005-12-05 15:30:00,42.26,42.32,42.26,42.32,16600.0,35.129,35.1788,35.129,35.1788,16600.0
2005-12-05 15:40:00,42.32,42.34,42.28,42.31,32100.0,35.1788,35.1955,35.1456,35.1705,32100.0
2005-12-05 15:50:00,42.31,42.47,42.28,42.39,102500.0,35.1705,35.3035,35.1456,35.237,102500.0
2005-12-06 09:30:00,42.48,42.86,42.48,42.83,63800.0,35.3118,35.6277,35.3118,35.6028,63800.0
2005-12-06 09:40:00,42.8,42.94,42.79,42.81,62400.0,35.5779,35.6942,35.5695,35.5862,62400.0
2005-12-06 09:50:00,42.81,43.06,42.81,43.06,52100.0,35.5862,35.794,35.5862,35.794,52100.0
2005-12-06 10:00:00,43.06,43.06,42.55,42.8,68500.0,35.794,35.794,35.37,35.5779,68500.0
2005-12-06 10:10:00,42.79,42.83,42.62,42.73,32800.0,35.5695,35.6028,35.4282,35.5197,32800.0
2005-12-06 10:20:00,42.73,43.0,42.7,42.92,70700.0,35.5197,35.7441,35.4947,35.6776,70700.0
2005-12-06 10:30:00,42.92,42.96,42.79,42.79,92000.0,35.6776,35.7109,35.5695,35.5695,92000.0
2005-12-06 10:40:00,42.8,42.88,42.68,42.8,123100.0,35.5779,35.6444,35.4781,35.5779,123100.0
2005-12-06 10:50:00,42.8,42.87,42.76,42.86,39200.0,35.5779,35.636,35.5446,35.6277,39200.0
2005-12-06 11:00:00,42.86,42.87,42.7,42.7,50800.0,35.6277,35.636,35.4947,35.4947,50800.0
2005-12-06 11:10:00,42.7,42.73,42.48,42.73,47500.0,35.4947,35.5197,35.3118,35.5197,47500.0
2005-12-06 11:20:00,42.72,42.74,42.63,42.63,25200.0,35.5114,35.528,35.4365,35.4365,25200.0
2005-12-06 11:30:00,42.67,42.7,42.56,42.59,24400.0,35.4698,35.4947,35.3783,35.4033,24400.0
2005-12-06 11:40:00,42.64,42.64,42.6,42.6,13500.0,35.4449,35.4449,35.4116,35.4116,13500.0
2005-12-06 11:50:00,42.6,42.61,42.55,42.57,12300.0,35.4116,35.4199,35.37,35.3867,12300.0
2005-12-06 12:00:00,42.57,42.62,42.53,42.62,34100.0,35.3867,35.4282,35.3534,35.4282,34100.0
2005-12-06 12:10:00,42.6,42.7,42.59,42.7,33800.0,35.4116,35.4947,35.4033,35.4947,33800.0
2005-12-06 12:20:00,42.7,42.77,42.65,42.71,68400.0,35.4947,35.5529,35.4532,35.503,68400.0
2005-12-06 12:30:00,42.69,42.69,42.61,42.66,53800.0,35.4864,35.4864,35.4199,35.4615,53800.0
2005-12-06 12:40:00,42.66,42.74,42.65,42.71,24400.0,35.4615,35.528,35.4532,35.503,24400.0
2005-12-06 12:50:00,42.69,42.71,42.58,42.58,13800.0,35.4864,35.503,35.395,35.395,13800.0
2005-12-06 13:00:00,42.58,42.62,42.56,42.56,22400.0,35.395,35.4282,35.3783,35.3783,22400.0
2005-12-06 13:10:00,42.57,42.57,42.54,42.56,16500.0,35.3867,35.3867,35.3617,35.3783,16500.0
2005-12-06 13:20:00,42.56,42.57,42.52,42.53,18200.0,35.3783,35.3867,35.3451,35.3534,18200.0
2005-12-06 13:30:00,42.53,42.59,42.51,42.56,28100.0,35.3534,35.4033,35.3368,35.3783,28100.0
2005-12-06 13:40:00,42.57,42.6,42.55,42.57,28200.0,35.3867,35.4116,35.37,35.3867,28200.0
2005-12-06 13:50:00,42.57,42.61,42.56,42.6,46400.0,35.3867,35.4199,35.3783,35.4116,46400.0
2005-12-06 14:00:00,42.6,42.61,42.56,42.56,19500.0,35.4116,35.4199,35.3783,35.3783,19500.0
2005-12-06 14:10:00,42.57,42.61,42.55,42.58,34200.0,35.3867,35.4199,35.37,35.395,34200.0
2005-12-06 14:20:00,42.56,42.59,42.54,42.57,24500.0,35.3783,35.4033,35.3617,35.3867,24500.0
2005-12-06 14:30:00,42.57,42.6,42.56,42.59,24200.0,35.3867,35.4116,35.3783,35.4033,24200.0
2005-12-06 14:40:00,42.59,42.59,42.56,42.57,17100.0,35.4033,35.4033,35.3783,35.3867,17100.0
2005-12-06 14:50:00,42.57,42.63,42.55,42.63,22300.0,35.3867,35.4365,35.37,35.4365,22300.0
2005-12-06 15:00:00,42.63,42.65,42.53,42.57,24900.0,35.4365,35.4532,35.3534,35.3867,24900.0
2005-12-06 15:10:00,42.58,42.58,42.42,42.44,43000.0,35.395,35.395,35.262,35.2786,43000.0
2005-12-06 15:20:00,42.45,42.52,42.38,42.49,38200.0,35.2869,35.3451,35.2287,35.3202,38200.0
2005-12-06 15:30:00,42.48,42.51,42.36,42.38,25400.0,35.3118,35.3368,35.2121,35.2287,25400.0
2005-12-06 15:40:00,42.38,42.42,42.31,42.42,35400.0,35.2287,35.262,35.1705,35.262,35400.0
2005-12-06 15:50:00,42.43,42.44,42.32,42.38,97200.0,35.2703,35.2786,35.1788,35.2287,97200.0
2005-12-07 09:30:00,42.45,42.47,42.12,42.13,63500.0,35.2869,35.3035,35.0126,35.0209,63500.0
2005-12-07 09:40:00,42.12,42.12,41.85,41.94,74300.0,35.0126,35.0126,34.7882,34.863,74300.0
2005-12-07 09:50:00,41.94,42.0,41.8,41.95,64000.0,34.863,34.9128,34.7466,34.8713,64000.0
2005-12-07 10:00:00,41.94,41.99,41.91,41.92,45200.0,34.863,34.9045,34.838,34.8463,45200.0
2005-12-07 10:10:00,41.91,41.96,41.86,41.87,37800.0,34.838,34.8796,34.7965,34.8048,37800.0
2005-12-07 10:20:00,41.86,41.86,41.76,41.78,68700.0,34.7965,34.7965,34.7133,34.73,68700.0
2005-12-07 10:30:00,41.79,41.88,41.78,41.79,68300.0,34.7383,34.8131,34.73,34.7383,68300.0
2005-12-07 10:40:00,41.78,41.79,41.63,41.63,38000.0,34.73,34.7383,34.6053,34.6053,38000.0
2005-12-07 10:50:00,41.63,41.64,41.28,41.32,127700.0,34.6053,34.6136,34.3143,34.3476,127700.0
2005-12-07 11:00:00,41.32,41.34,41.14,41.34,97100.0,34.3476,34.3642,34.198,34.3642,97100.0
2005-12-07 11:10:00,41.33,41.33,41.02,41.12,128000.0,34.3559,34.3559,34.0982,34.1813,128000.0
2005-12-07 11:20:00,41.11,41.27,41.1,41.25,40000.0,34.173,34.306,34.1647,34.2894,40000.0
2005-12-07 11:30:00,41.24,41.36,41.2,41.22,34500.0,34.2811,34.3808,34.2478,34.2645,34500.0
2005-12-07 11:40:00,41.23,41.33,41.23,41.29,26400.0,34.2728,34.3559,34.2728,34.3227,26400.0
2005-12-07 11:50:00,41.28,41.31,41.14,41.16,37300.0,34.3143,34.3393,34.198,34.2146,37300.0
2005-12-07 12:00:00,41.15,41.3,41.13,41.29,26100.0,34.2063,34.331,34.1897,34.3227,26100.0
2005-12-07 12:10:00,41.29,41.29,41.14,41.24,33200.0,34.3227,34.3227,34.198,34.2811,33200.0
2005-12-07 12:20:00,41.24,41.24,41.1,41.2,28700.0,34.2811,34.2811,34.1647,34.2478,28700.0
2005-12-07 12:30:00,41.2,41.23,41.09,41.13,15200.0,34.2478,34.2728,34.1564,34.1897,15200.0
2005-12-07 12:40:00,41.13,41.22,41.1,41.1,16900.0,34.1897,34.2645,34.1647,34.1647,16900.0
2005-12-07 12:50:00,41.1,41.19,41.1,41.19,14400.0,34.1647,34.2395,34.1647,34.2395,14400.0
2005-12-07 13:00:00,41.19,41.21,41.11,41.12,8400.0,34.2395,34.2562,34.173,34.1813,8400.0
2005-12-07 13:10:00,41.12,41.14,40.96,40.98,50300.0,34.1813,34.198,34.0483,34.065,50300.0
2005-12-07 13:20:00,40.98,40.98,40.76,40.76,60300.0,34.065,34.065,33.8821,33.8821,60300.0
2005-12-07 13:30:00,40.76,40.88,40.73,40.86,72600.0,33.8821,33.9818,33.8571,33.9652,72600.0
2005-12-07 13:40:00,40.86,40.9,40.77,40.79,41900.0,33.9652,33.9985,33.8904,33.907,41900.0
2005-12-07 13:50:00,40.79,40.8,40.59,40.67,102900.0,33.907,33.9153,33.7408,33.8073,102900.0
2005-12-07 14:00:00,40.66,40.75,40.59,40.71,63600.0,33.799,33.8738,33.7408,33.8405,63600.0
2005-12-07 14:10:00,40.71,40.71,40.62,40.64,36100.0,33.8405,33.8405,33.7657,33.7823,36100.0
2005-12-07 14:20:00,40.65,40.69,40.56,40.6,43400.0,33.7906,33.8239,33.7158,33.7491,43400.0
2005-12-07 14:30:00,40.6,40.67,40.56,40.63,29200.0,33.7491,33.8073,33.7158,33.774,29200.0
2005-12-07 14:40:00,40.65,40.67,40.59,40.62,93100.0,33.7906,33.8073,33.7408,33.7657,93100.0
2005-12-07 14:50:00,40.64,40.65,40.47,40.48,56500.0,33.7823,33.7906,33.641,33.6493,56500.0
2005-12-07 15:00:00,40.48,40.57,40.44,40.49,85100.0,33.6493,33.7241,33.6161,33.6576,85100.0
2005-12-07 15:10:00,40.49,40.49,40.36,40.45,71200.0,33.6576,33.6576,33.5496,33.6244,71200.0
2005-12-07 15:20:00,40.45,40.52,40.39,40.43,119500.0,33.6244,33.6826,33.5745,33.6078,119500.0
2005-12-07 15:30:00,40.43,40.5,40.4,40.47,101800.0,33.6078,33.666,33.5828,33.641,101800.0
2005-12-07 15:40:00,40.47,40.48,40.44,40.46,115600.0,33.641,33.6493,33.6161,33.6327,115600.0
2005-12-07 15:50:00,40.46,40.57,40.45,40.53,160300.0,33.6327,33.7241,33.6244,33.6909,160300.0
2005-12-08 09:30:00,40.53,40.53,40.03,40.2,217700.0,33.6909,33.6909,33.2753,33.4166,217700.0
2005-12-08 09:40:00,40.11,40.18,39.65,39.74,228500.0,33.3418,33.4,32.9594,33.0342,228500.0
2005-12-08 09:50:00,39.73,39.9,39.62,39.88,258400.0,33.0259,33.1672,32.9345,33.1506,258400.0
2005-12-08 10:00:00,39.91,40.68,39.88,40.68,251000.0,33.1755,33.8156,33.1506,33.8156,251000.0
2005-12-08 10:10:00,40.65,40.75,39.98,39.98,173600.0,33.7906,33.8738,33.2337,33.2337,173600.0
2005-12-08 10:20:00,40.0,40.3,39.95,40.27,90400.0,33.2503,33.4997,33.2088,33.4748,90400.0
2005-12-08 10:30:00,40.27,40.47,40.1,40.17,72400.0,33.4748,33.641,33.3335,33.3916,72400.0
2005-12-08 10:40:00,40.1,40.15,39.95,40.01,127200.0,33.3335,33.375,33.2088,33.2586,127200.0
2005-12-08 10:50:00,40.02,40.2,39.97,40.17,63300.0,33.267,33.4166,33.2254,33.3916,63300.0
2005-12-08 11:00:00,40.14,40.42,40.14,40.42,75300.0,33.3667,33.5995,33.3667,33.5995,75300.0
2005-12-08 11:10:00,40.42,40.49,40.32,40.49,65400.0,33.5995,33.6576,33.5163,33.6576,65400.0
2005-12-08 11:20:00,40.5,40.75,40.5,40.74,78600.0,33.666,33.8738,33.666,33.8655,78600.0
2005-12-08 11:30:00,40.75,40.94,40.7,40.94,52200.0,33.8738,34.0317,33.8322,34.0317,52200.0
2005-12-08 11:40:00,40.95,40.96,40.7,40.93,41500.0,34.04,34.0483,33.8322,34.0234,41500.0
2005-12-08 11:50:00,40.96,41.08,40.91,41.08,42800.0,34.0483,34.1481,34.0068,34.1481,42800.0
2005-12-08 12:00:00,41.06,41.06,40.97,40.99,22900.0,34.1315,34.1315,34.0566,34.0733,22900.0
2005-12-08 12:10:00,40.99,41.0,40.87,41.0,30000.0,34.0733,34.0816,33.9735,34.0816,30000.0
2005-12-08 12:20:00,40.98,41.04,40.91,40.91,59900.0,34.065,34.1148,34.0068,34.0068,59900.0
2005-12-08 12:30:00,40.97,40.97,40.8,40.83,34600.0,34.0566,34.0566,33.9153,33.9403,34600.0
2005-12-08 12:40:00,40.84,40.85,40.69,40.78,33500.0,33.9486,33.9569,33.8239,33.8987,33500.0
2005-12-08 12:50:00,40.78,40.9,40.74,40.86,39600.0,33.8987,33.9985,33.8655,33.9652,39600.0
2005-12-08 13:00:00,40.86,40.86,40.7,40.71,51700.0,33.9652,33.9652,33.8322,33.8405,51700.0
2005-12-08 13:10:00,40.7,40.93,40.65,40.92,35200.0,33.8322,34.0234,33.7906,34.0151,35200.0
2005-12-08 13:20:00,40.93,40.99,40.88,40.91,33000.0,34.0234,34.0733,33.9818,34.0068,33000.0
2005-12-08 13:30:00,40.95,41.08,40.92,40.95,29200.0,34.04,34.1481,34.0151,34.04,29200.0
2005-12-08 13:40:00,40.93,41.06,40.9,41.03,25200.0,34.0234,34.1315,33.9985,34.1065,25200.0
2005-12-08 13:50:00,41.03,41.18,40.96,41.16,38600.0,34.1065,34.2312,34.0483,34.2146,38600.0
2005-12-08 14:00:00,41.17,41.19,41.03,41.19,30500.0,34.2229,34.2395,34.1065,34.2395,30500.0
2005-12-08 14:10:00,41.19,41.19,40.82,40.85,35700.0,34.2395,34.2395,33.932,33.9569,35700.0
2005-12-08 14:20:00,40.85,41.06,40.84,40.99,27400.0,33.9569,34.1315,33.9486,34.0733,27400.0
2005-12-08 14:30:00,40.98,40.99,40.75,40.93,30400.0,34.065,34.0733,33.8738,34.0234,30400.0
2005-12-08 14:40:00,40.98,40.98,40.83,40.9,20800.0,34.065,34.065,33.9403,33.9985,20800.0
2005-12-08 14:50:00,40.9,41.04,40.85,41.03,44700.0,33.9985,34.1148,33.9569,34.1065,44700.0
2005-12-08 15:00:00,41.03,41.11,40.92,40.92,41500.0,34.1065,34.173,34.0151,34.0151,41500.0
2005-12-08 15:10:00,40.95,40.95,40.83,40.83,27100.0,34.04,34.04,33.9403,33.9403,27100.0
2005-12-08 15:20:00,40.83,40.94,40.79,40.82,31500.0,33.9403,34.0317,33.907,33.932,31500.0
2005-12-08 15:30:00,40.8,40.92,40.74,40.83,29700.0,33.9153,34.0151,33.8655,33.9403,29700.0
2005-12-08 15:40:00,40.83,40.88,40.75,40.76,29400.0,33.9403,33.9818,33.8738,33.8821,29400.0
2005-12-08 15:50:00,40.75,40.82,40.75,40.8,61800.0,33.8738,33.932,33.8738,33.9153,61800.0
2005-12-09 09:30:00,40.45,40.66,40.17,40.32,100800.0,33.6244,33.799,33.3916,33.5163,100800.0
2005-12-09 09:40:00,40.35,40.64,40.32,40.5,53200.0,33.5413,33.7823,33.5163,33.666,53200.0
2005-12-09 09:50:00,40.5,40.56,40.33,40.41,39800.0,33.666,33.7158,33.5246,33.5911,39800.0
2005-12-09 10:00:00,40.4,40.45,40.25,40.34,38300.0,33.5828,33.6244,33.4581,33.533,38300.0
2005-12-09 10:10:00,40.3,40.3,40.16,40.24,57000.0,33.4997,33.4997,33.3833,33.4498,57000.0
2005-12-09 10:20:00,40.21,40.24,40.1,40.21,51800.0,33.4249,33.4498,33.3335,33.4249,51800.0
2005-12-09 10:30:00,40.21,40.37,40.15,40.35,43800.0,33.4249,33.5579,33.375,33.5413,43800.0
2005-12-09 10:40:00,40.37,40.52,40.34,40.5,30500.0,33.5579,33.6826,33.533,33.666,30500.0
2005-12-09 10:50:00,40.48,40.56,40.45,40.52,59700.0,33.6493,33.7158,33.6244,33.6826,59700.0
2005-12-09 11:00:00,40.51,40.62,40.51,40.59,36100.0,33.6743,33.7657,33.6743,33.7408,36100.0
2005-12-09 11:10:00,40.59,40.59,40.43,40.5,39600.0,33.7408,33.7408,33.6078,33.666,39600.0
2005-12-09 11:20:00,40.47,40.52,40.43,40.52,17700.0,33.641,33.6826,33.6078,33.6826,17700.0
2005-12-09 11:30:00,40.49,40.51,40.44,40.51,20200.0,33.6576,33.6743,33.6161,33.6743,20200.0
2005-12-09 11:40:00,40.53,40.53,40.36,40.39,23200.0,33.6909,33.6909,33.5496,33.5745,23200.0
2005-12-09 11:50:00,40.37,40.41,40.31,40.31,16000.0,33.5579,33.5911,33.508,33.508,16000.0
2005-12-09 12:00:00,40.31,40.46,40.3,40.46,15900.0,33.508,33.6327,33.4997,33.6327,15900.0
2005-12-09 12:10:00,40.46,40.48,40.4,40.44,19400.0,33.6327,33.6493,33.5828,33.6161,19400.0
2005-12-09 12:20:00,40.41,40.42,40.37,40.39,15800.0,33.5911,33.5995,33.5579,33.5745,15800.0
2005-12-09 12:30:00,40.41,40.41,40.38,40.41,21400.0,33.5911,33.5911,33.5662,33.5911,21400.0
2005-12-09 12:40:00,40.41,40.42,40.37,40.37,16300.0,33.5911,33.5995,33.5579,33.5579,16300.0
2005-12-09 12:50:00,40.38,40.46,40.34,40.36,27500.0,33.5662,33.6327,33.533,33.5496,27500.0
2005-12-09 13:00:00,40.35,40.4,40.32,40.33,25500.0,33.5413,33.5828,33.5163,33.5246,25500.0
2005-12-09 13:10:00,40.33,40.43,40.33,40.39,24800.0,33.5246,33.6078,33.5246,33.5745,24800.0
2005-12-09 13:20:00,40.39,40.55,40.39,40.44,39500.0,33.5745,33.7075,33.5745,33.6161,39500.0
2005-12-09 13:30:00,40.44,40.52,40.37,40.51,46100.0,33.6161,33.6826,33.5579,33.6743,46100.0
2005-12-09 13:40:00,40.49,40.53,40.34,40.39,23400.0,33.6576,33.6909,33.533,33.5745,23400.0
2005-12-09 13:50:00,40.39,40.41,40.35,40.35,13500.0,33.5745,33.5911,33.5413,33.5413,13500.0
2005-12-09 14:00:00,40.36,40.45,40.36,40.43,37200.0,33.5496,33.6244,33.5496,33.6078,37200.0
2005-12-09 14:10:00,40.43,40.57,40.42,40.54,22900.0,33.6078,33.7241,33.5995,33.6992,22900.0
2005-12-09 14:20:00,40.53,40.61,40.53,40.61,26800.0,33.6909,33.7574,33.6909,33.7574,26800.0
2005-12-09 14:30:00,40.63,40.63,40.6,40.62,25600.0,33.774,33.774,33.7491,33.7657,25600.0
2005-12-09 14:40:00,40.6,40.69,40.58,40.68,24100.0,33.7491,33.8239,33.7325,33.8156,24100.0
2005-12-09 14:50:00,40.69,40.76,40.65,40.65,38700.0,33.8239,33.8821,33.7906,33.7906,38700.0
2005-12-09 15:00:00,40.64,40.66,40.57,40.6,44900.0,33.7823,33.799,33.7241,33.7491,44900.0
2005-12-09 15:10:00,40.6,40.82,40.58,40.8,46700.0,33.7491,33.932,33.7325,33.9153,46700.0
2005-12-09 15:20:00,40.79,40.85,40.78,40.85,66300.0,33.907,33.9569,33.8987,33.9569,66300.0
2005-12-09 15:30:00,40.84,40.85,40.77,40.77,30300.0,33.9486,33.9569,33.8904,33.8904,30300.0
2005-12-09 15:40:00,40.76,40.81,40.74,40.75,42600.0,33.8821,33.9236,33.8655,33.8738,42600.0
2005-12-09 15:50:00,40.74,40.75,40.62,40.68,58900.0,33.8655,33.8738,33.7657,33.8156,58900.0
2005-12-12 09:30:00,41.0,41.25,40.88,41.25,69300.0,34.0816,34.2894,33.9818,34.2894,69300.0
2005-12-12 09:40:00,41.22,41.39,41.14,41.23,80400.0,34.2645,34.4058,34.198,34.2728,80400.0
2005-12-12 09:50:00,41.23,41.28,41.09,41.22,37900.0,34.2728,34.3143,34.1564,34.2645,37900.0
2005-12-12 10:00:00,41.22,41.23,41.07,41.11,41300.0,34.2645,34.2728,34.1398,34.173,41300.0
2005-12-12 10:10:00,41.11,41.17,41.03,41.14,37900.0,34.173,34.2229,34.1065,34.198,37900.0
2005-12-12 10:20:00,41.14,41.3,41.14,41.25,61300.0,34.198,34.331,34.198,34.2894,61300.0
2005-12-12 10:30:00,41.25,41.29,41.11,41.11,22500.0,34.2894,34.3227,34.173,34.173,22500.0
2005-12-12 10:40:00,41.11,41.14,41.0,41.07,37100.0,34.173,34.198,34.0816,34.1398,37100.0
2005-12-12 10:50:00,41.08,41.11,40.97,41.02,65000.0,34.1481,34.173,34.0566,34.0982,65000.0
2005-12-12 11:00:00,41.03,41.05,40.93,40.93,33100.0,34.1065,34.1231,34.0234,34.0234,33100.0
2005-12-12 11:10:00,40.93,40.96,40.81,40.83,32200.0,34.0234,34.0483,33.9236,33.9403,32200.0
2005-12-12 11:20:00,40.83,40.87,40.7,40.7,29300.0,33.9403,33.9735,33.8322,33.8322,29300.0
2005-12-12 11:30:00,40.7,40.77,40.68,40.68,37400.0,33.8322,33.8904,33.8156,33.8156,37400.0
2005-12-12 11:40:00,40.67,40.72,40.63,40.71,37800.0,33.8073,33.8488,33.774,33.8405,37800.0
2005-12-12 11:50:00,40.7,40.72,40.6,40.61,18900.0,33.8322,33.8488,33.7491,33.7574,18900.0
2005-12-12 12:00:00,40.61,40.7,40.51,40.62,30800.0,33.7574,33.8322,33.6743,33.7657,30800.0
2005-12-12 12:10:00,40.61,40.66,40.58,40.66,25500.0,33.7574,33.799,33.7325,33.799,25500.0
2005-12-12 12:20:00,40.67,40.68,40.6,40.67,28700.0,33.8073,33.8156,33.7491,33.8073,28700.0
2005-12-12 12:30:00,40.66,40.66,40.47,40.47,27700.0,33.799,33.799,33.641,33.641,27700.0
2005-12-12 12:40:00,40.47,40.51,40.4,40.43,25600.0,33.641,33.6743,33.5828,33.6078,25600.0
2005-12-12 12:50:00,40.42,40.58,40.4,40.5,28300.0,33.5995,33.7325,33.5828,33.666,28300.0
2005-12-12 13:00:00,40.5,40.5,40.35,40.43,26600.0,33.666,33.666,33.5413,33.6078,26600.0
2005-12-12 13:10:00,40.4,40.45,40.38,40.4,20500.0,33.5828,33.6244,33.5662,33.5828,20500.0
2005-12-12 13:20:00,40.41,40.45,40.41,40.43,14900.0,33.5911,33.6244,33.5911,33.6078,14900.0
2005-12-12 13:30:00,40.43,40.43,40.36,40.41,20600.0,33.6078,33.6078,33.5496,33.5911,20600.0
2005-12-12 13:40:00,40.42,40.48,40.39,40.4,35100.0,33.5995,33.6493,33.5745,33.5828,35100.0
2005-12-12 13:50:00,40.4,40.5,40.36,40.47,22800.0,33.5828,33.666,33.5496,33.641,22800.0
2005-12-12 14:00:00,40.47,40.5,40.34,40.38,31600.0,33.641,33.666,33.533,33.5662,31600.0
2005-12-12 14:10:00,40.38,40.4,40.3,40.31,14400.0,33.5662,33.5828,33.4997,33.508,14400.0
2005-12-12 14:20:00,40.31,40.41,40.3,40.37,33100.0,33.508,33.5911,33.4997,33.5579,33100.0
2005-12-12 14:30:00,40.39,40.42,40.34,40.4,27400.0,33.5745,33.5995,33.533,33.5828,27400.0
2005-12-12 14:40:00,40.4,40.45,40.39,40.43,28100.0,33.5828,33.6244,33.5745,33.6078,28100.0
2005-12-12 14:50:00,40.44,40.52,40.4,40.51,15800.0,33.6161,33.6826,33.5828,33.6743,15800.0
2005-12-12 15:00:00,40.52,40.55,40.46,40.48,22500.0,33.6826,33.7075,33.6327,33.6493,22500.0
2005-12-12 15:10:00,40.48,40.54,40.47,40.54,29600.0,33.6493,33.6992,33.641,33.6992,29600.0
2005-12-12 15:20:00,40.5,40.59,40.46,40.51,68100.0,33.666,33.7408,33.6327,33.6743,68100.0
2005-12-12 15:30:00,40.53,40.61,40.45,40.47,42200.0,33.6909,33.7574,33.6244,33.641,42200.0
2005-12-12 15:40:00,40.48,40.51,40.41,40.47,41000.0,33.6493,33.6743,33.5911,33.641,41000.0
2005-12-12 15:50:00,40.47,40.55,40.42,40.53,66500.0,33.641,33.7075,33.5995,33.6909,66500.0
2005-12-13 09:30:00,40.45,40.55,40.2,40.39,65700.0,33.6244,33.7075,33.4166,33.5745,65700.0
2005-12-13 09:40:00,40.39,40.55,40.3,40.51,54500.0,33.5745,33.7075,33.4997,33.6743,54500.0
2005-12-13 09:50:00,40.5,40.65,40.41,40.41,41400.0,33.666,33.7906,33.5911,33.5911,41400.0
2005-12-13 10:00:00,40.42,40.76,40.42,40.68,37200.0,33.5995,33.8821,33.5995,33.8156,37200.0
2005-12-13 10:10:00,40.68,40.72,40.58,40.68,29100.0,33.8156,33.8488,33.7325,33.8156,29100.0
2005-12-13 10:20:00,40.68,40.73,40.59,40.59,20300.0,33.8156,33.8571,33.7408,33.7408,20300.0
2005-12-13 10:30:00,40.59,40.63,40.5,40.62,19100.0,33.7408,33.774,33.666,33.7657,19100.0
2005-12-13 10:40:00,40.62,40.64,40.56,40.57,18900.0,33.7657,33.7823,33.7158,33.7241,18900.0
2005-12-13 10:50:00,40.55,40.62,40.52,40.57,27200.0,33.7075,33.7657,33.6826,33.7241,27200.0
2005-12-13 11:00:00,40.58,40.7,40.56,40.69,41200.0,33.7325,33.8322,33.7158,33.8239,41200.0
2005-12-13 11:10:00,40.69,40.8,40.67,40.8,29700.0,33.8239,33.9153,33.8073,33.9153,29700.0
2005-12-13 11:20:00,40.8,40.85,40.8,40.85,20500.0,33.9153,33.9569,33.9153,33.9569,20500.0
2005-12-13 11:30:00,40.85,40.95,40.85,40.95,35300.0,33.9569,34.04,33.9569,34.04,35300.0
2005-12-13 11:40:00,40.96,41.09,40.96,41.07,54200.0,34.0483,34.1564,34.0483,34.1398,54200.0
2005-12-13 11:50:00,41.07,41.07,40.92,40.95,14900.0,34.1398,34.1398,34.0151,34.04,14900.0
2005-12-13 12:00:00,40.95,41.02,40.95,41.01,15700.0,34.04,34.0982,34.04,34.0899,15700.0
2005-12-13 12:10:00,41.01,41.02,40.96,41.02,15500.0,34.0899,34.0982,34.0483,34.0982,15500.0
2005-12-13 12:20:00,41.02,41.05,41.0,41.03,21600.0,34.0982,34.1231,34.0816,34.1065,21600.0
2005-12-13 12:30:00,41.02,41.02,40.92,40.95,12500.0,34.0982,34.0982,34.0151,34.04,12500.0
2005-12-13 12:40:00,40.95,41.04,40.95,41.04,9900.0,34.04,34.1148,34.04,34.1148,9900.0
2005-12-13 12:50:00,41.03,41.08,41.03,41.06,10100.0,34.1065,34.1481,34.1065,34.1315,10100.0
2005-12-13 13:00:00,41.07,41.12,41.05,41.06,20400.0,34.1398,34.1813,34.1231,34.1315,20400.0
2005-12-13 13:10:00,41.07,41.1,41.05,41.06,11100.0,34.1398,34.1647,34.1231,34.1315,11100.0
2005-12-13 13:20:00,41.06,41.11,41.05,41.11,19700.0,34.1315,34.173,34.1231,34.173,19700.0
2005-12-13 13:30:00,41.11,41.19,41.11,41.13,57900.0,34.173,34.2395,34.173,34.1897,57900.0
2005-12-13 13:40:00,41.14,41.16,41.11,41.15,29100.0,34.198,34.2146,34.173,34.2063,29100.0
2005-12-13 13:50:00,41.15,41.22,41.11,41.15,46900.0,34.2063,34.2645,34.173,34.2063,46900.0
2005-12-13 14:00:00,41.15,41.16,41.1,41.15,20800.0,34.2063,34.2146,34.1647,34.2063,20800.0
2005-12-13 14:10:00,41.15,41.54,41.14,41.54,105200.0,34.2063,34.5305,34.198,34.5305,105200.0
2005-12-13 14:20:00,41.54,41.89,41.35,41.65,178000.0,34.5305,34.8214,34.3725,34.6219,178000.0
2005-12-13 14:30:00,41.65,41.65,41.42,41.59,125100.0,34.6219,34.6219,34.4307,34.572,125100.0
2005-12-13 14:40:00,41.57,41.68,41.5,41.55,80000.0,34.5554,34.6468,34.4972,34.5388,80000.0
2005-12-13 14:50:00,41.54,41.79,41.53,41.61,65600.0,34.5305,34.7383,34.5222,34.5887,65600.0
2005-12-13 15:00:00,41.62,41.69,41.5,41.57,98100.0,34.597,34.6552,34.4972,34.5554,98100.0
2005-12-13 15:10:00,41.57,41.69,41.57,41.63,49500.0,34.5554,34.6552,34.5554,34.6053,49500.0
2005-12-13 15:20:00,41.63,41.63,41.51,41.53,29900.0,34.6053,34.6053,34.5055,34.5222,29900.0
2005-12-13 15:30:00,41.52,41.57,41.5,41.53,50500.0,34.5138,34.5554,34.4972,34.5222,50500.0
2005-12-13 15:40:00,41.55,41.62,41.5,41.52,58800.0,34.5388,34.597,34.4972,34.5138,58800.0
2005-12-13 15:50:00,41.53,41.55,41.49,41.49,119200.0,34.5222,34.5388,34.4889,34.4889,119200.0
2005-12-14 09:30:00,41.25,41.53,41.17,41.4,131200.0,34.2894,34.5222,34.2229,34.4141,131200.0
2005-12-14 09:40:00,41.4,41.79,41.4,41.65,70400.0,34.4141,34.7383,34.4141,34.6219,70400.0
2005-12-14 09:50:00,41.65,42.05,41.62,42.0,105200.0,34.6219,34.9544,34.597,34.9128,105200.0
2005-12-14 10:00:00,42.0,42.1,41.99,42.08,66000.0,34.9128,34.996,34.9045,34.9793,66000.0
2005-12-14 10:10:00,42.1,42.64,42.09,42.46,157000.0,34.996,35.4449,34.9877,35.2952,157000.0
2005-12-14 10:20:00,42.47,42.54,42.31,42.31,73000.0,35.3035,35.3617,35.1705,35.1705,73000.0
2005-12-14 10:30:00,42.32,42.44,42.26,42.32,58200.0,35.1788,35.2786,35.129,35.1788,58200.0
2005-12-14 10:40:00,42.31,42.39,42.17,42.2,45900.0,35.1705,35.237,35.0542,35.0791,45900.0
2005-12-14 10:50:00,42.21,42.48,42.16,42.39,36000.0,35.0874,35.3118,35.0458,35.237,36000.0
2005-12-14 11:00:00,42.34,42.4,42.28,42.3,46700.0,35.1955,35.2453,35.1456,35.1622,46700.0
2005-12-14 11:10:00,42.3,42.35,42.25,42.25,125500.0,35.1622,35.2038,35.1207,35.1207,125500.0
2005-12-14 11:20:00,42.24,42.34,42.21,42.3,29500.0,35.1123,35.1955,35.0874,35.1622,29500.0
2005-12-14 11:30:00,42.28,42.3,42.21,42.28,27800.0,35.1456,35.1622,35.0874,35.1456,27800.0
2005-12-14 11:40:00,42.31,42.41,42.31,42.37,26200.0,35.1705,35.2537,35.1705,35.2204,26200.0
2005-12-14 11:50:00,42.34,42.38,42.29,42.37,16700.0,35.1955,35.2287,35.1539,35.2204,16700.0
2005-12-14 12:00:00,42.36,42.49,42.36,42.46,39400.0,35.2121,35.3202,35.2121,35.2952,39400.0
2005-12-14 12:10:00,42.48,42.48,42.36,42.36,17500.0,35.3118,35.3118,35.2121,35.2121,17500.0
2005-12-14 12:20:00,42.37,42.43,42.32,42.38,19500.0,35.2204,35.2703,35.1788,35.2287,19500.0
2005-12-14 12:30:00,42.41,42.49,42.41,42.42,14100.0,35.2537,35.3202,35.2537,35.262,14100.0
2005-12-14 12:40:00,42.42,42.42,42.36,42.42,19200.0,35.262,35.262,35.2121,35.262,19200.0
2005-12-14 12:50:00,42.43,42.5,42.42,42.47,25400.0,35.2703,35.3285,35.262,35.3035,25400.0
2005-12-14 13:00:00,42.47,42.48,42.37,42.46,21700.0,35.3035,35.3118,35.2204,35.2952,21700.0
2005-12-14 13:10:00,42.46,42.46,42.36,42.36,22600.0,35.2952,35.2952,35.2121,35.2121,22600.0
2005-12-14 13:20:00,42.36,42.5,42.35,42.46,46200.0,35.2121,35.3285,35.2038,35.2952,46200.0
2005-12-14 13:30:00,42.47,42.5,42.38,42.46,24100.0,35.3035,35.3285,35.2287,35.2952,24100.0
2005-12-14 13:40:00,42.47,42.7,42.46,42.7,54900.0,35.3035,35.4947,35.2952,35.4947,54900.0
2005-12-14 13:50:00,42.7,42.78,42.7,42.75,56900.0,35.4947,35.5612,35.4947,35.5363,56900.0
2005-12-14 14:00:00,42.75,42.86,42.72,42.78,58100.0,35.5363,35.6277,35.5114,35.5612,58100.0
2005-12-14 14:10:00,42.78,42.98,42.74,42.95,77300.0,35.5612,35.7275,35.528,35.7025,77300.0
2005-12-14 14:20:00,42.95,43.1,42.92,42.93,87000.0,35.7025,35.8272,35.6776,35.6859,87000.0
2005-12-14 14:30:00,42.9,42.92,42.73,42.75,45900.0,35.661,35.6776,35.5197,35.5363,45900.0
2005-12-14 14:40:00,42.73,42.93,42.73,42.81,42200.0,35.5197,35.6859,35.5197,35.5862,42200.0
2005-12-14 14:50:00,42.82,42.92,42.8,42.86,30500.0,35.5945,35.6776,35.5779,35.6277,30500.0
2005-12-14 15:00:00,42.85,42.98,42.82,42.96,41500.0,35.6194,35.7275,35.5945,35.7109,41500.0
2005-12-14 15:10:00,42.97,43.05,42.9,43.05,73500.0,35.7192,35.7857,35.661,35.7857,73500.0
2005-12-14 15:20:00,43.04,43.05,42.89,42.94,48700.0,35.7774,35.7857,35.6527,35.6942,48700.0
2005-12-14 15:30:00,42.94,43.0,42.88,42.96,44800.0,35.6942,35.7441,35.6444,35.7109,44800.0
2005-12-14 15:40:00,42.96,42.97,42.77,42.8,89700.0,35.7109,35.7192,35.5529,35.5779,89700.0
2005-12-14 15:50:00,42.84,42.84,42.78,42.79,90800.0,35.6111,35.6111,35.5612,35.5695,90800.0
2005-12-15 09:30:00,43.18,43.5,43.18,43.45,97400.0,35.8937,36.1597,35.8937,36.1182,97400.0
2005-12-15 09:40:00,43.45,43.64,43.45,43.54,161900.0,36.1182,36.2761,36.1182,36.193,161900.0
2005-12-15 09:50:00,43.54,43.76,43.45,43.48,174600.0,36.193,36.3759,36.1182,36.1431,174600.0
2005-12-15 10:00:00,43.48,43.48,43.13,43.18,158400.0,36.1431,36.1431,35.8522,35.8937,158400.0
2005-12-15 10:10:00,43.18,43.21,42.9,43.0,89800.0,35.8937,35.9187,35.661,35.7441,89800.0
2005-12-15 10:20:00,42.96,43.1,42.91,42.92,71000.0,35.7109,35.8272,35.6693,35.6776,71000.0
2005-12-15 10:30:00,42.92,42.93,42.83,42.85,50600.0,35.6776,35.6859,35.6028,35.6194,50600.0
2005-12-15 10:40:00,42.86,43.19,42.86,43.12,60300.0,35.6277,35.902,35.6277,35.8439,60300.0
2005-12-15 10:50:00,43.11,43.19,43.07,43.18,49700.0,35.8355,35.902,35.8023,35.8937,49700.0
2005-12-15 11:00:00,43.2,43.24,43.11,43.19,34800.0,35.9104,35.9436,35.8355,35.902,34800.0
2005-12-15 11:10:00,43.19,43.26,43.15,43.22,43200.0,35.902,35.9602,35.8688,35.927,43200.0
2005-12-15 11:20:00,43.22,43.22,43.04,43.06,63700.0,35.927,35.927,35.7774,35.794,63700.0
2005-12-15 11:30:00,43.05,43.06,43.01,43.02,69400.0,35.7857,35.794,35.7524,35.7607,69400.0
2005-12-15 11:40:00,43.02,43.03,42.95,43.02,36200.0,35.7607,35.769,35.7025,35.7607,36200.0
2005-12-15 11:50:00,43.01,43.02,42.95,42.95,39100.0,35.7524,35.7607,35.7025,35.7025,39100.0
2005-12-15 12:00:00,42.94,42.96,42.81,42.96,83500.0,35.6942,35.7109,35.5862,35.7109,83500.0
2005-12-15 12:10:00,42.94,42.94,42.84,42.86,40900.0,35.6942,35.6942,35.6111,35.6277,40900.0
2005-12-15 12:20:00,42.86,43.02,42.85,43.02,30300.0,35.6277,35.7607,35.6194,35.7607,30300.0
2005-12-15 12:30:00,43.0,43.0,42.89,42.89,24200.0,35.7441,35.7441,35.6527,35.6527,24200.0
2005-12-15 12:40:00,42.9,42.99,42.89,42.97,21600.0,35.661,35.7358,35.6527,35.7192,21600.0
2005-12-15 12:50:00,42.97,42.98,42.92,42.96,23000.0,35.7192,35.7275,35.6776,35.7109,23000.0
2005-12-15 13:00:00,42.96,42.96,42.84,42.86,108000.0,35.7109,35.7109,35.6111,35.6277,108000.0
2005-12-15 13:10:00,42.85,42.88,42.84,42.85,50000.0,35.6194,35.6444,35.6111,35.6194,50000.0
2005-12-15 13:20:00,42.86,42.86,42.75,42.75,70900.0,35.6277,35.6277,35.5363,35.5363,70900.0
2005-12-15 13:30:00,42.76,42.78,42.63,42.75,84000.0,35.5446,35.5612,35.4365,35.5363,84000.0
2005-12-15 13:40:00,42.75,42.76,42.64,42.64,70000.0,35.5363,35.5446,35.4449,35.4449,70000.0
2005-12-15 13:50:00,42.64,42.68,42.62,42.66,42400.0,35.4449,35.4781,35.4282,35.4615,42400.0
2005-12-15 14:00:00,42.66,42.68,42.52,42.55,50200.0,35.4615,35.4781,35.3451,35.37,50200.0
2005-12-15 14:10:00,42.55,42.56,42.5,42.56,65200.0,35.37,35.3783,35.3285,35.3783,65200.0
2005-12-15 14:20:00,42.57,42.61,42.42,42.43,41700.0,35.3867,35.4199,35.262,35.2703,41700.0
2005-12-15 14:30:00,42.42,42.42,42.3,42.3,54900.0,35.262,35.262,35.1622,35.1622,54900.0
2005-12-15 14:40:00,42.31,42.31,42.15,42.2,98200.0,35.1705,35.1705,35.0375,35.0791,98200.0
2005-12-15 14:50:00,42.19,42.26,42.14,42.17,77900.0,35.0708,35.129,35.0292,35.0542,77900.0
2005-12-15 15:00:00,42.17,42.17,42.05,42.11,83400.0,35.0542,35.0542,34.9544,35.0043,83400.0
2005-12-15 15:10:00,42.12,42.14,42.05,42.1,82400.0,35.0126,35.0292,34.9544,34.996,82400.0
2005-12-15 15:20:00,42.1,42.27,42.09,42.17,86900.0,34.996,35.1373,34.9877,35.0542,86900.0
2005-12-15 15:30:00,42.18,42.2,42.08,42.09,89400.0,35.0625,35.0791,34.9793,34.9877,89400.0
2005-12-15 15:40:00,42.08,42.13,42.04,42.04,98600.0,34.9793,35.0209,34.9461,34.9461,98600.0
2005-12-15 15:50:00,42.04,42.11,41.99,42.1,141400.0,34.9461,35.0043,34.9045,34.996,141400.0
2005-12-16 09:30:00,42.75,42.86,42.72,42.79,292900.0,35.5363,35.6277,35.5114,35.5695,292900.0
2005-12-16 09:40:00,42.76,43.01,42.67,42.79,64800.0,35.5446,35.7524,35.4698,35.5695,64800.0
2005-12-16 09:50:00,42.79,42.8,42.67,42.78,48600.0,35.5695,35.5779,35.4698,35.5612,48600.0
2005-12-16 10:00:00,42.75,42.89,42.67,42.69,54700.0,35.5363,35.6527,35.4698,35.4864,54700.0
2005-12-16 10:10:00,42.69,42.8,42.66,42.71,22700.0,35.4864,35.5779,35.4615,35.503,22700.0
2005-12-16 10:20:00,42.76,42.87,42.74,42.8,21400.0,35.5446,35.636,35.528,35.5779,21400.0
2005-12-16 10:30:00,42.8,42.8,42.68,42.69,19200.0,35.5779,35.5779,35.4781,35.4864,19200.0
2005-12-16 10:40:00,42.69,42.69,42.62,42.63,10800.0,35.4864,35.4864,35.4282,35.4365,10800.0
2005-12-16 10:50:00,42.63,42.74,42.63,42.73,16100.0,35.4365,35.528,35.4365,35.5197,16100.0
2005-12-16 11:00:00,42.74,42.74,42.69,42.69,8400.0,35.528,35.528,35.4864,35.4864,8400.0
2005-12-16 11:10:00,42.7,42.74,42.69,42.71,21500.0,35.4947,35.528,35.4864,35.503,21500.0
2005-12-16 11:20:00,42.71,42.72,42.61,42.61,15200.0,35.503,35.5114,35.4199,35.4199,15200.0
2005-12-16 11:30:00,42.6,42.61,42.4,42.43,31100.0,35.4116,35.4199,35.2453,35.2703,31100.0
2005-12-16 11:40:00,42.41,42.41,42.17,42.26,17900.0,35.2537,35.2537,35.0542,35.129,17900.0
2005-12-16 11:50:00,42.26,42.35,42.25,42.32,27400.0,35.129,35.2038,35.1207,35.1788,27400.0
2005-12-16 12:00:00,42.3,42.4,42.24,42.38,34100.0,35.1622,35.2453,35.1123,35.2287,34100.0
2005-12-16 12:10:00,42.38,42.46,42.38,42.39,19400.0,35.2287,35.2952,35.2287,35.237,19400.0
2005-12-16 12:20:00,42.39,42.39,42.35,42.35,11100.0,35.237,35.237,35.2038,35.2038,11100.0
2005-12-16 12:30:00,42.35,42.42,42.34,42.42,12100.0,35.2038,35.262,35.1955,35.262,12100.0
2005-12-16 12:40:00,42.42,42.49,42.42,42.43,13400.0,35.262,35.3202,35.262,35.2703,13400.0
2005-12-16 12:50:00,42.43,42.43,42.3,42.31,35000.0,35.2703,35.2703,35.1622,35.1705,35000.0
2005-12-16 13:00:00,42.3,42.36,42.29,42.35,18100.0,35.1622,35.2121,35.1539,35.2038,18100.0
2005-12-16 13:10:00,42.34,42.35,42.24,42.29,12900.0,35.1955,35.2038,35.1123,35.1539,12900.0
2005-12-16 13:20:00,42.3,42.33,42.29,42.32,7900.0,35.1622,35.1872,35.1539,35.1788,7900.0
2005-12-16 13:30:00,42.32,42.35,42.27,42.34,10600.0,35.1788,35.2038,35.1373,35.1955,10600.0
2005-12-16 13:40:00,42.34,42.39,42.31,42.39,10800.0,35.1955,35.237,35.1705,35.237,10800.0
2005-12-16 13:50:00,42.39,42.41,42.35,42.35,10900.0,35.237,35.2537,35.2038,35.2038,10900.0
2005-12-16 14:00:00,42.34,42.34,42.29,42.34,11200.0,35.1955,35.1955,35.1539,35.1955,11200.0
2005-12-16 14:10:00,42.34,42.36,42.31,42.33,19500.0,35.1955,35.2121,35.1705,35.1872,19500.0
2005-12-16 14:20:00,42.33,42.38,42.3,42.3,9800.0,35.1872,35.2287,35.1622,35.1622,9800.0
2005-12-16 14:30:00,42.29,42.31,42.29,42.29,14400.0,35.1539,35.1705,35.1539,35.1539,14400.0
2005-12-16 14:40:00,42.29,42.3,42.25,42.29,18300.0,35.1539,35.1622,35.1207,35.1539,18300.0
2005-12-16 14:50:00,42.29,42.33,42.24,42.26,26500.0,35.1539,35.1872,35.1123,35.129,26500.0
2005-12-16 15:00:00,42.26,42.28,42.2,42.26,26700.0,35.129,35.1456,35.0791,35.129,26700.0
2005-12-16 15:10:00,42.26,42.28,42.21,42.26,21800.0,35.129,35.1456,35.0874,35.129,21800.0
2005-12-16 15:20:00,42.26,42.32,42.25,42.3,25400.0,35.129,35.1788,35.1207,35.1622,25400.0
2005-12-16 15:30:00,42.29,42.4,42.29,42.36,43600.0,35.1539,35.2453,35.1539,35.2121,43600.0
2005-12-16 15:40:00,42.35,42.36,42.31,42.34,30900.0,35.2038,35.2121,35.1705,35.1955,30900.0
2005-12-16 15:50:00,42.34,42.4,42.33,42.39,74700.0,35.1955,35.2453,35.1872,35.237,74700.0
2005-12-19 09:30:00,43.25,43.25,42.55,42.57,171200.0,35.9519,35.9519,35.37,35.3867,171200.0
2005-12-19 09:40:00,42.57,42.72,42.5,42.51,53300.0,35.3867,35.5114,35.3285,35.3368,53300.0
2005-12-19 09:50:00,42.5,42.65,42.46,42.51,57500.0,35.3285,35.4532,35.2952,35.3368,57500.0
2005-12-19 10:00:00,42.52,42.66,42.43,42.61,47300.0,35.3451,35.4615,35.2703,35.4199,47300.0
2005-12-19 10:10:00,42.61,42.68,42.53,42.68,31400.0,35.4199,35.4781,35.3534,35.4781,31400.0
2005-12-19 10:20:00,42.68,42.68,42.5,42.51,35400.0,35.4781,35.4781,35.3285,35.3368,35400.0
2005-12-19 10:30:00,42.51,42.54,42.48,42.53,33600.0,35.3368,35.3617,35.3118,35.3534,33600.0
2005-12-19 10:40:00,42.53,42.54,42.36,42.39,64300.0,35.3534,35.3617,35.2121,35.237,64300.0
2005-12-19 10:50:00,42.39,42.45,42.37,42.4,41200.0,35.237,35.2869,35.2204,35.2453,41200.0
2005-12-19 11:00:00,42.44,42.45,42.3,42.3,51200.0,35.2786,35.2869,35.1622,35.1622,51200.0
2005-12-19 11:10:00,42.3,42.33,42.26,42.3,20000.0,35.1622,35.1872,35.129,35.1622,20000.0
2005-12-19 11:20:00,42.3,42.44,42.3,42.37,26100.0,35.1622,35.2786,35.1622,35.2204,26100.0
2005-12-19 11:30:00,42.38,42.4,42.28,42.28,12500.0,35.2287,35.2453,35.1456,35.1456,12500.0
2005-12-19 11:40:00,42.28,42.29,42.18,42.23,17200.0,35.1456,35.1539,35.0625,35.104,17200.0
2005-12-19 11:50:00,42.21,42.23,42.01,42.01,21700.0,35.0874,35.104,34.9212,34.9212,21700.0
2005-12-19 12:00:00,42.01,42.12,42.0,42.09,19300.0,34.9212,35.0126,34.9128,34.9877,19300.0
2005-12-19 12:10:00,42.08,42.18,42.08,42.17,7200.0,34.9793,35.0625,34.9793,35.0542,7200.0
2005-12-19 12:20:00,42.18,42.19,42.14,42.14,11500.0,35.0625,35.0708,35.0292,35.0292,11500.0
2005-12-19 12:30:00,42.14,42.17,42.09,42.1,26300.0,35.0292,35.0542,34.9877,34.996,26300.0
2005-12-19 12:40:00,42.12,42.22,42.12,42.21,10600.0,35.0126,35.0957,35.0126,35.0874,10600.0
2005-12-19 12:50:00,42.21,42.21,42.14,42.14,10500.0,35.0874,35.0874,35.0292,35.0292,10500.0
2005-12-19 13:00:00,42.14,42.2,42.05,42.1,51300.0,35.0292,35.0791,34.9544,34.996,51300.0
2005-12-19 13:10:00,42.08,42.14,42.04,42.06,19000.0,34.9793,35.0292,34.9461,34.9627,19000.0
2005-12-19 13:20:00,42.06,42.06,42.0,42.0,27600.0,34.9627,34.9627,34.9128,34.9128,27600.0
2005-12-19 13:30:00,41.99,42.05,41.95,42.01,106500.0,34.9045,34.9544,34.8713,34.9212,106500.0
2005-12-19 13:40:00,41.98,42.16,41.98,42.06,57900.0,34.8962,35.0458,34.8962,34.9627,57900.0
2005-12-19 13:50:00,42.06,42.13,42.0,42.0,18200.0,34.9627,35.0209,34.9128,34.9128,18200.0
2005-12-19 14:00:00,41.99,42.0,41.85,42.0,27700.0,34.9045,34.9128,34.7882,34.9128,27700.0
2005-12-19 14:10:00,42.0,42.06,41.93,41.99,28800.0,34.9128,34.9627,34.8547,34.9045,28800.0
2005-12-19 14:20:00,41.96,42.04,41.94,41.95,24300.0,34.8796,34.9461,34.863,34.8713,24300.0
2005-12-19 14:30:00,41.93,42.0,41.93,41.97,34100.0,34.8547,34.9128,34.8547,34.8879,34100.0
2005-12-19 14:40:00,41.97,41.98,41.93,41.97,25200.0,34.8879,34.8962,34.8547,34.8879,25200.0
2005-12-19 14:50:00,41.97,41.98,41.88,41.94,21400.0,34.8879,34.8962,34.8131,34.863,21400.0
2005-12-19 15:00:00,41.92,41.96,41.85,41.85,41200.0,34.8463,34.8796,34.7882,34.7882,41200.0
2005-12-19 15:10:00,41.86,41.86,41.77,41.77,25300.0,34.7965,34.7965,34.7217,34.7217,25300.0
2005-12-19 15:20:00,41.77,41.77,41.67,41.67,39200.0,34.7217,34.7217,34.6385,34.6385,39200.0
2005-12-19 15:30:00,41.66,41.7,41.64,41.64,76900.0,34.6302,34.6635,34.6136,34.6136,76900.0
2005-12-19 15:40:00,41.64,41.64,41.58,41.6,123900.0,34.6136,34.6136,34.5637,34.5803,123900.0
2005-12-19 15:50:00,41.6,41.61,41.54,41.56,170900.0,34.5803,34.5887,34.5305,34.5471,170900.0
2005-12-20 09:30:00,42.0,42.18,41.63,41.81,87100.0,34.9128,35.0625,34.6053,34.7549,87100.0
2005-12-20 09:40:00,41.81,41.84,41.45,41.64,53000.0,34.7549,34.7798,34.4557,34.6136,53000.0
2005-12-20 09:50:00,41.64,41.71,41.44,41.71,63100.0,34.6136,34.6718,34.4473,34.6718,63100.0
2005-12-20 10:00:00,41.7,41.72,41.51,41.58,79600.0,34.6635,34.6801,34.5055,34.5637,79600.0
2005-12-20 10:10:00,41.59,41.6,41.29,41.31,52700.0,34.572,34.5803,34.3227,34.3393,52700.0
2005-12-20 10:20:00,41.3,41.42,41.23,41.39,48500.0,34.331,34.4307,34.2728,34.4058,48500.0
2005-12-20 10:30:00,41.33,41.61,41.28,41.61,45700.0,34.3559,34.5887,34.3143,34.5887,45700.0
2005-12-20 10:40:00,41.61,41.65,41.51,41.61,57400.0,34.5887,34.6219,34.5055,34.5887,57400.0
2005-12-20 10:50:00,41.63,41.78,41.62,41.66,62600.0,34.6053,34.73,34.597,34.6302,62600.0
2005-12-20 11:00:00,41.66,41.78,41.6,41.6,67500.0,34.6302,34.73,34.5803,34.5803,67500.0
2005-12-20 11:10:00,41.6,41.61,41.47,41.51,21400.0,34.5803,34.5887,34.4723,34.5055,21400.0
2005-12-20 11:20:00,41.51,41.61,41.46,41.58,40000.0,34.5055,34.5887,34.464,34.5637,40000.0
2005-12-20 11:30:00,41.58,41.72,41.57,41.72,38200.0,34.5637,34.6801,34.5554,34.6801,38200.0
2005-12-20 11:40:00,41.72,41.75,41.53,41.55,22000.0,34.6801,34.705,34.5222,34.5388,22000.0
2005-12-20 11:50:00,41.52,41.55,41.42,41.44,17100.0,34.5138,34.5388,34.4307,34.4473,17100.0
2005-12-20 12:00:00,41.44,41.62,41.44,41.58,18100.0,34.4473,34.597,34.4473,34.5637,18100.0
2005-12-20 12:10:00,41.59,41.61,41.56,41.61,13600.0,34.572,34.5887,34.5471,34.5887,13600.0
2005-12-20 12:20:00,41.61,41.83,41.6,41.79,35200.0,34.5887,34.7715,34.5803,34.7383,35200.0
2005-12-20 12:30:00,41.78,41.78,41.65,41.65,11800.0,34.73,34.73,34.6219,34.6219,11800.0
2005-12-20 12:40:00,41.65,41.69,41.53,41.53,18200.0,34.6219,34.6552,34.5222,34.5222,18200.0
2005-12-20 12:50:00,41.53,41.68,41.53,41.67,27500.0,34.5222,34.6468,34.5222,34.6385,27500.0
2005-12-20 13:00:00,41.67,41.75,41.63,41.67,33000.0,34.6385,34.705,34.6053,34.6385,33000.0
2005-12-20 13:10:00,41.65,41.7,41.6,41.62,15000.0,34.6219,34.6635,34.5803,34.597,15000.0
2005-12-20 13:20:00,41.62,41.63,41.6,41.63,23600.0,34.597,34.6053,34.5803,34.6053,23600.0
2005-12-20 13:30:00,41.63,41.65,41.59,41.61,13500.0,34.6053,34.6219,34.572,34.5887,13500.0
2005-12-20 13:40:00,41.61,41.63,41.55,41.57,32700.0,34.5887,34.6053,34.5388,34.5554,32700.0
2005-12-20 13:50:00,41.57,41.63,41.57,41.62,28300.0,34.5554,34.6053,34.5554,34.597,28300.0
2005-12-20 14:00:00,41.61,41.63,41.54,41.61,24000.0,34.5887,34.6053,34.5305,34.5887,24000.0
2005-12-20 14:10:00,41.6,41.62,41.56,41.56,57200.0,34.5803,34.597,34.5471,34.5471,57200.0
2005-12-20 14:20:00,41.56,41.6,41.55,41.55,62300.0,34.5471,34.5803,34.5388,34.5388,62300.0
2005-12-20 14:30:00,41.55,41.63,41.54,41.63,42300.0,34.5388,34.6053,34.5305,34.6053,42300.0
2005-12-20 14:40:00,41.63,41.71,41.63,41.67,35600.0,34.6053,34.6718,34.6053,34.6385,35600.0
2005-12-20 14:50:00,41.68,41.69,41.57,41.64,33600.0,34.6468,34.6552,34.5554,34.6136,33600.0
2005-12-20 15:00:00,41.65,41.66,41.52,41.52,19300.0,34.6219,34.6302,34.5138,34.5138,19300.0
2005-12-20 15:10:00,41.5,41.63,41.47,41.56,27300.0,34.4972,34.6053,34.4723,34.5471,27300.0
2005-12-20 15:20:00,41.56,41.56,41.41,41.45,21300.0,34.5471,34.5471,34.4224,34.4557,21300.0
2005-12-20 15:30:00,41.45,41.6,41.45,41.59,35300.0,34.4557,34.5803,34.4557,34.572,35300.0
2005-12-20 15:40:00,41.6,41.62,41.55,41.58,45300.0,34.5803,34.597,34.5388,34.5637,45300.0
2005-12-20 15:50:00,41.59,41.62,41.52,41.61,62500.0,34.572,34.597,34.5138,34.5887,62500.0
2005-12-21 09:30:00,41.63,41.63,41.32,41.32,70200.0,34.6386,34.6386,34.3807,34.3807,70200.0
2005-12-21 09:40:00,41.33,41.49,41.25,41.27,56300.0,34.389,34.5221,34.3224,34.3391,56300.0
2005-12-21 09:50:00,41.27,41.43,41.25,41.37,27500.0,34.3391,34.4722,34.3224,34.4223,27500.0
2005-12-21 10:00:00,41.37,41.37,41.13,41.18,37000.0,34.4223,34.4223,34.2226,34.2642,37000.0
2005-12-21 10:10:00,41.23,41.31,41.13,41.24,24500.0,34.3058,34.3724,34.2226,34.3141,24500.0
2005-12-21 10:20:00,41.25,41.35,41.25,41.35,20900.0,34.3224,34.4056,34.3224,34.4056,20900.0
2005-12-21 10:30:00,41.35,41.63,41.35,41.63,26800.0,34.4056,34.6386,34.4056,34.6386,26800.0
2005-12-21 10:40:00,41.62,41.71,41.58,41.68,50600.0,34.6303,34.7052,34.597,34.6802,50600.0
2005-12-21 10:50:00,41.68,41.69,41.59,41.69,24300.0,34.6802,34.6885,34.6053,34.6885,24300.0
2005-12-21 11:00:00,41.68,41.91,41.68,41.9,36200.0,34.6802,34.8716,34.6802,34.8633,36200.0
2005-12-21 11:10:00,41.91,41.91,41.64,41.65,22700.0,34.8716,34.8716,34.6469,34.6553,22700.0
2005-12-21 11:20:00,41.66,41.82,41.6,41.79,21700.0,34.6636,34.7967,34.6136,34.7717,21700.0
2005-12-21 11:30:00,41.79,41.8,41.63,41.64,15900.0,34.7717,34.7801,34.6386,34.6469,15900.0
2005-12-21 11:40:00,41.67,41.7,41.65,41.7,8200.0,34.6719,34.6969,34.6553,34.6969,8200.0
2005-12-21 11:50:00,41.72,41.72,41.62,41.62,15200.0,34.7135,34.7135,34.6303,34.6303,15200.0
2005-12-21 12:00:00,41.6,41.74,41.59,41.69,16800.0,34.6136,34.7301,34.6053,34.6885,16800.0
2005-12-21 12:10:00,41.7,41.77,41.69,41.74,8700.0,34.6969,34.7551,34.6885,34.7301,8700.0
2005-12-21 12:20:00,41.76,41.79,41.74,41.79,8700.0,34.7468,34.7717,34.7301,34.7717,8700.0
2005-12-21 12:30:00,41.79,41.87,41.77,41.87,10900.0,34.7717,34.8383,34.7551,34.8383,10900.0
2005-12-21 12:40:00,41.88,41.9,41.75,41.77,18700.0,34.8466,34.8633,34.7385,34.7551,18700.0
2005-12-21 12:50:00,41.75,41.8,41.71,41.8,18500.0,34.7385,34.7801,34.7052,34.7801,18500.0
2005-12-21 13:00:00,41.81,41.84,41.77,41.77,17900.0,34.7884,34.8133,34.7551,34.7551,17900.0
2005-12-21 13:10:00,41.78,41.8,41.71,41.75,25700.0,34.7634,34.7801,34.7052,34.7385,25700.0
2005-12-21 13:20:00,41.74,41.8,41.7,41.78,27600.0,34.7301,34.7801,34.6969,34.7634,27600.0
2005-12-21 13:30:00,41.79,41.82,41.64,41.79,35500.0,34.7717,34.7967,34.6469,34.7717,35500.0
2005-12-21 13:40:00,41.79,41.79,41.67,41.71,34600.0,34.7717,34.7717,34.6719,34.7052,34600.0
2005-12-21 13:50:00,41.72,41.72,41.64,41.64,39500.0,34.7135,34.7135,34.6469,34.6469,39500.0
2005-12-21 14:00:00,41.61,41.69,41.61,41.64,19000.0,34.622,34.6885,34.622,34.6469,19000.0
2005-12-21 14:10:00,41.64,41.72,41.62,41.72,16800.0,34.6469,34.7135,34.6303,34.7135,16800.0
2005-12-21 14:20:00,41.72,41.73,41.61,41.63,30000.0,34.7135,34.7218,34.622,34.6386,30000.0
2005-12-21 14:30:00,41.62,41.66,41.62,41.64,13800.0,34.6303,34.6636,34.6303,34.6469,13800.0
2005-12-21 14:40:00,41.63,41.63,41.58,41.62,21200.0,34.6386,34.6386,34.597,34.6303,21200.0
2005-12-21 14:50:00,41.62,41.62,41.53,41.58,25900.0,34.6303,34.6303,34.5554,34.597,25900.0
2005-12-21 15:00:00,41.57,41.6,41.43,41.51,71800.0,34.5887,34.6136,34.4722,34.5388,71800.0
2005-12-21 15:10:00,41.51,41.6,41.48,41.56,19800.0,34.5388,34.6136,34.5138,34.5804,19800.0
2005-12-21 15:20:00,41.54,41.55,41.46,41.46,27300.0,34.5637,34.572,34.4972,34.4972,27300.0
2005-12-21 15:30:00,41.47,41.51,41.45,41.5,32600.0,34.5055,34.5388,34.4888,34.5304,32600.0
2005-12-21 15:40:00,41.48,41.6,41.43,41.6,39400.0,34.5138,34.6136,34.4722,34.6136,39400.0
2005-12-21 15:50:00,41.6,41.61,41.55,41.58,47600.0,34.6136,34.622,34.572,34.597,47600.0
2005-12-22 09:30:00,41.56,41.71,41.51,41.56,78500.0,34.5804,34.7052,34.5388,34.5804,78500.0
2005-12-22 09:40:00,41.56,41.78,41.55,41.62,62900.0,34.5804,34.7634,34.572,34.6303,62900.0
2005-12-22 09:50:00,41.56,41.69,41.51,41.69,41800.0,34.5804,34.6885,34.5388,34.6885,41800.0
2005-12-22 10:00:00,41.69,41.72,41.54,41.6,46900.0,34.6885,34.7135,34.5637,34.6136,46900.0
2005-12-22 10:10:00,41.56,41.57,41.4,41.51,30700.0,34.5804,34.5887,34.4472,34.5388,30700.0
2005-12-22 10:20:00,41.51,41.68,41.5,41.65,53900.0,34.5388,34.6802,34.5304,34.6553,53900.0
2005-12-22 10:30:00,41.65,41.71,41.62,41.63,62000.0,34.6553,34.7052,34.6303,34.6386,62000.0
2005-12-22 10:40:00,41.64,41.64,41.6,41.6,16900.0,34.6469,34.6469,34.6136,34.6136,16900.0
2005-12-22 10:50:00,41.61,41.9,41.6,41.85,46700.0,34.622,34.8633,34.6136,34.8217,46700.0
2005-12-22 11:00:00,41.84,41.88,41.79,41.8,18900.0,34.8133,34.8466,34.7717,34.7801,18900.0
2005-12-22 11:10:00,41.81,41.86,41.71,41.71,21600.0,34.7884,34.83,34.7052,34.7052,21600.0
2005-12-22 11:20:00,41.71,41.81,41.71,41.77,36400.0,34.7052,34.7884,34.7052,34.7551,36400.0
2005-12-22 11:30:00,41.77,41.8,41.68,41.73,36100.0,34.7551,34.7801,34.6802,34.7218,36100.0
2005-12-22 11:40:00,41.71,41.79,41.71,41.74,61700.0,34.7052,34.7717,34.7052,34.7301,61700.0
2005-12-22 11:50:00,41.74,41.86,41.73,41.86,52800.0,34.7301,34.83,34.7218,34.83,52800.0
2005-12-22 12:00:00,41.88,41.9,41.82,41.83,31500.0,34.8466,34.8633,34.7967,34.805,31500.0
2005-12-22 12:10:00,41.8,41.83,41.77,41.77,18100.0,34.7801,34.805,34.7551,34.7551,18100.0
2005-12-22 12:20:00,41.77,41.87,41.77,41.85,27700.0,34.7551,34.8383,34.7551,34.8217,27700.0
2005-12-22 12:30:00,41.84,41.85,41.81,41.81,21600.0,34.8133,34.8217,34.7884,34.7884,21600.0
2005-12-22 12:40:00,41.81,41.82,41.73,41.78,54700.0,34.7884,34.7967,34.7218,34.7634,54700.0
2005-12-22 12:50:00,41.78,41.82,41.77,41.78,49300.0,34.7634,34.7967,34.7551,34.7634,49300.0
2005-12-22 13:00:00,41.78,41.81,41.74,41.74,32700.0,34.7634,34.7884,34.7301,34.7301,32700.0
2005-12-22 13:10:00,41.74,41.76,41.65,41.74,28200.0,34.7301,34.7468,34.6553,34.7301,28200.0
2005-12-22 13:20:00,41.74,41.75,41.7,41.74,17700.0,34.7301,34.7385,34.6969,34.7301,17700.0
2005-12-22 13:30:00,41.74,41.76,41.7,41.71,17200.0,34.7301,34.7468,34.6969,34.7052,17200.0
2005-12-22 13:40:00,41.71,41.75,41.71,41.73,26200.0,34.7052,34.7385,34.7052,34.7218,26200.0
2005-12-22 13:50:00,41.73,41.8,41.66,41.66,34400.0,34.7218,34.7801,34.6636,34.6636,34400.0
2005-12-22 14:00:00,41.65,41.68,41.6,41.65,25800.0,34.6553,34.6802,34.6136,34.6553,25800.0
2005-12-22 14:10:00,41.65,41.67,41.6,41.61,18200.0,34.6553,34.6719,34.6136,34.622,18200.0
2005-12-22 14:20:00,41.61,41.63,41.55,41.56,18600.0,34.622,34.6386,34.572,34.5804,18600.0
2005-12-22 14:30:00,41.56,41.61,41.54,41.61,27700.0,34.5804,34.622,34.5637,34.622,27700.0
2005-12-22 14:40:00,41.61,41.71,41.61,41.7,16300.0,34.622,34.7052,34.622,34.6969,16300.0
2005-12-22 14:50:00,41.7,41.76,41.66,41.68,54200.0,34.6969,34.7468,34.6636,34.6802,54200.0
2005-12-22 15:00:00,41.69,41.7,41.61,41.62,47600.0,34.6885,34.6969,34.622,34.6303,47600.0
2005-12-22 15:10:00,41.62,41.7,41.62,41.66,33600.0,34.6303,34.6969,34.6303,34.6636,33600.0
2005-12-22 15:20:00,41.66,41.67,41.58,41.64,41300.0,34.6636,34.6719,34.597,34.6469,41300.0
2005-12-22 15:30:00,41.64,41.64,41.57,41.58,54200.0,34.6469,34.6469,34.5887,34.597,54200.0
2005-12-22 15:40:00,41.6,41.6,41.55,41.58,42100.0,34.6136,34.6136,34.572,34.597,42100.0
2005-12-22 15:50:00,41.58,41.58,41.49,41.54,81200.0,34.597,34.597,34.5221,34.5637,81200.0
2005-12-23 09:30:00,41.75,41.75,41.43,41.59,52500.0,34.7385,34.7385,34.4722,34.6053,52500.0
2005-12-23 09:40:00,41.68,41.68,41.41,41.59,47500.0,34.6802,34.6802,34.4556,34.6053,47500.0
2005-12-23 09:50:00,41.59,41.81,41.5,41.7,66900.0,34.6053,34.7884,34.5304,34.6969,66900.0
2005-12-23 10:00:00,41.71,41.71,40.98,41.17,190400.0,34.7052,34.7052,34.0978,34.2559,190400.0
2005-12-23 10:10:00,41.17,41.22,40.77,40.78,69500.0,34.2559,34.2975,33.923,33.9314,69500.0
2005-12-23 10:20:00,40.77,40.89,40.75,40.75,77000.0,33.923,34.0229,33.9064,33.9064,77000.0
2005-12-23 10:30:00,40.75,40.89,40.71,40.83,36100.0,33.9064,34.0229,33.8731,33.973,36100.0
2005-12-23 10:40:00,40.84,40.93,40.81,40.93,34900.0,33.9813,34.0562,33.9563,34.0562,34900.0
2005-12-23 10:50:00,40.94,41.03,40.94,41.0,39400.0,34.0645,34.1394,34.0645,34.1144,39400.0
2005-12-23 11:00:00,41.0,41.06,40.96,40.97,48700.0,34.1144,34.1643,34.0811,34.0895,48700.0
2005-12-23 11:10:00,40.98,41.01,40.87,40.98,26800.0,34.0978,34.1227,34.0062,34.0978,26800.0
2005-12-23 11:20:00,40.99,41.02,40.94,41.0,22700.0,34.1061,34.1311,34.0645,34.1144,22700.0
2005-12-23 11:30:00,41.0,41.0,40.81,40.94,28000.0,34.1144,34.1144,33.9563,34.0645,28000.0
2005-12-23 11:40:00,40.95,40.95,40.83,40.83,13900.0,34.0728,34.0728,33.973,33.973,13900.0
2005-12-23 11:50:00,40.83,40.88,40.8,40.83,16700.0,33.973,34.0146,33.948,33.973,16700.0
2005-12-23 12:00:00,40.85,40.93,40.83,40.9,17300.0,33.9896,34.0562,33.973,34.0312,17300.0
2005-12-23 12:10:00,40.9,40.9,40.82,40.83,14800.0,34.0312,34.0312,33.9646,33.973,14800.0
2005-12-23 12:20:00,40.82,40.83,40.8,40.82,7100.0,33.9646,33.973,33.948,33.9646,7100.0
2005-12-23 12:30:00,40.81,40.89,40.8,40.87,17800.0,33.9563,34.0229,33.948,34.0062,17800.0
2005-12-23 12:40:00,40.85,40.89,40.82,40.84,11600.0,33.9896,34.0229,33.9646,33.9813,11600.0
2005-12-23 12:50:00,40.84,40.88,40.8,40.83,6700.0,33.9813,34.0146,33.948,33.973,6700.0
2005-12-23 13:00:00,40.84,40.85,40.79,40.82,10400.0,33.9813,33.9896,33.9397,33.9646,10400.0
2005-12-23 13:10:00,40.8,40.83,40.77,40.8,13700.0,33.948,33.973,33.923,33.948,13700.0
2005-12-23 13:20:00,40.79,40.79,40.7,40.73,33800.0,33.9397,33.9397,33.8648,33.8898,33800.0
2005-12-23 13:30:00,40.73,40.79,40.73,40.77,20600.0,33.8898,33.9397,33.8898,33.923,20600.0
2005-12-23 13:40:00,40.78,40.78,40.74,40.75,60200.0,33.9314,33.9314,33.8981,33.9064,60200.0
2005-12-23 13:50:00,40.75,40.77,40.72,40.77,9500.0,33.9064,33.923,33.8814,33.923,9500.0
2005-12-23 14:00:00,40.77,40.78,40.74,40.75,12300.0,33.923,33.9314,33.8981,33.9064,12300.0
2005-12-23 14:10:00,40.75,40.78,40.73,40.78,19600.0,33.9064,33.9314,33.8898,33.9314,19600.0
2005-12-23 14:20:00,40.78,40.82,40.77,40.81,19900.0,33.9314,33.9646,33.923,33.9563,19900.0
2005-12-23 14:30:00,40.82,40.82,40.75,40.8,26600.0,33.9646,33.9646,33.9064,33.948,26600.0
2005-12-23 14:40:00,40.79,40.8,40.69,40.74,26700.0,33.9397,33.948,33.8565,33.8981,26700.0
2005-12-23 14:50:00,40.75,40.79,40.71,40.75,17600.0,33.9064,33.9397,33.8731,33.9064,17600.0
2005-12-23 15:00:00,40.76,40.81,40.74,40.81,27700.0,33.9147,33.9563,33.8981,33.9563,27700.0
2005-12-23 15:10:00,40.81,40.82,40.78,40.78,21700.0,33.9563,33.9646,33.9314,33.9314,21700.0
2005-12-23 15:20:00,40.78,40.82,40.7,40.71,42300.0,33.9314,33.9646,33.8648,33.8731,42300.0
2005-12-23 15:30:00,40.71,40.78,40.71,40.76,25000.0,33.8731,33.9314,33.8731,33.9147,25000.0
2005-12-23 15:40:00,40.77,40.77,40.74,40.76,61100.0,33.923,33.923,33.8981,33.9147,61100.0
2005-12-23 15:50:00,40.76,40.83,40.75,40.76,84200.0,33.9147,33.973,33.9064,33.9147,84200.0
2005-12-27 09:30:00,40.76,41.09,40.75,41.01,60200.0,33.9147,34.1893,33.9064,34.1227,60200.0
2005-12-27 09:40:00,41.01,41.01,40.73,40.77,42600.0,34.1227,34.1227,33.8898,33.923,42600.0
2005-12-27 09:50:00,40.77,40.99,40.75,40.92,40300.0,33.923,34.1061,33.9064,34.0478,40300.0
2005-12-27 10:00:00,40.97,41.09,40.88,41.03,45600.0,34.0895,34.1893,34.0146,34.1394,45600.0
2005-12-27 10:10:00,41.02,41.21,41.0,41.01,45000.0,34.1311,34.2891,34.1144,34.1227,45000.0
2005-12-27 10:20:00,41.06,41.19,41.03,41.1,30200.0,34.1643,34.2725,34.1394,34.1976,30200.0
2005-12-27 10:30:00,41.1,41.13,41.08,41.1,32900.0,34.1976,34.2226,34.181,34.1976,32900.0
2005-12-27 10:40:00,41.11,41.12,41.0,41.02,32000.0,34.2059,34.2143,34.1144,34.1311,32000.0
2005-12-27 10:50:00,41.02,41.12,41.0,41.0,28900.0,34.1311,34.2143,34.1144,34.1144,28900.0
2005-12-27 11:00:00,41.0,41.04,40.9,40.9,24300.0,34.1144,34.1477,34.0312,34.0312,24300.0
2005-12-27 11:10:00,40.9,41.03,40.89,41.01,47500.0,34.0312,34.1394,34.0229,34.1227,47500.0
2005-12-27 11:20:00,41.0,41.03,40.92,40.96,32700.0,34.1144,34.1394,34.0478,34.0811,32700.0
2005-12-27 11:30:00,40.98,40.99,40.91,40.98,29700.0,34.0978,34.1061,34.0395,34.0978,29700.0
2005-12-27 11:40:00,40.98,41.03,40.96,40.98,46300.0,34.0978,34.1394,34.0811,34.0978,46300.0
2005-12-27 11:50:00,40.99,41.0,40.85,40.85,21200.0,34.1061,34.1144,33.9896,33.9896,21200.0
2005-12-27 12:00:00,40.85,40.89,40.81,40.89,20500.0,33.9896,34.0229,33.9563,34.0229,20500.0
2005-12-27 12:10:00,40.89,40.89,40.8,40.85,16700.0,34.0229,34.0229,33.948,33.9896,16700.0
2005-12-27 12:20:00,40.85,40.92,40.83,40.9,14200.0,33.9896,34.0478,33.973,34.0312,14200.0
2005-12-27 12:30:00,40.87,40.91,40.84,40.91,16900.0,34.0062,34.0395,33.9813,34.0395,16900.0
2005-12-27 12:40:00,40.89,40.91,40.87,40.89,6600.0,34.0229,34.0395,34.0062,34.0229,6600.0
2005-12-27 12:50:00,40.88,40.92,40.86,40.89,7200.0,34.0146,34.0478,33.9979,34.0229,7200.0
2005-12-27 13:00:00,40.89,40.9,40.8,40.9,13500.0,34.0229,34.0312,33.948,34.0312,13500.0
2005-12-27 13:10:00,40.9,40.9,40.81,40.88,8200.0,34.0312,34.0312,33.9563,34.0146,8200.0
2005-12-27 13:20:00,40.87,40.87,40.73,40.81,21800.0,34.0062,34.0062,33.8898,33.9563,21800.0
2005-12-27 13:30:00,40.81,40.83,40.74,40.77,10100.0,33.9563,33.973,33.8981,33.923,10100.0
2005-12-27 13:40:00,40.79,40.8,40.72,40.72,60300.0,33.9397,33.948,33.8814,33.8814,60300.0
2005-12-27 13:50:00,40.72,40.81,40.7,40.81,53300.0,33.8814,33.9563,33.8648,33.9563,53300.0
2005-12-27 14:00:00,40.81,40.83,40.78,40.81,13600.0,33.9563,33.973,33.9314,33.9563,13600.0
2005-12-27 14:10:00,40.81,40.87,40.8,40.87,11200.0,33.9563,34.0062,33.948,34.0062,11200.0
2005-12-27 14:20:00,40.86,40.97,40.84,40.97,23600.0,33.9979,34.0895,33.9813,34.0895,23600.0
2005-12-27 14:30:00,40.99,41.06,40.91,41.06,24300.0,34.1061,34.1643,34.0395,34.1643,24300.0
2005-12-27 14:40:00,41.05,41.08,40.98,41.0,70900.0,34.156,34.181,34.0978,34.1144,70900.0
2005-12-27 14:50:00,41.01,41.02,40.95,41.0,25600.0,34.1227,34.1311,34.0728,34.1144,25600.0
2005-12-27 15:00:00,41.0,41.02,40.95,41.02,27500.0,34.1144,34.1311,34.0728,34.1311,27500.0
2005-12-27 15:10:00,41.02,41.02,40.96,40.98,26400.0,34.1311,34.1311,34.0811,34.0978,26400.0
2005-12-27 15:20:00,40.98,41.0,40.93,40.98,48300.0,34.0978,34.1144,34.0562,34.0978,48300.0
2005-12-27 15:30:00,40.98,41.0,40.95,40.98,20400.0,34.0978,34.1144,34.0728,34.0978,20400.0
2005-12-27 15:40:00,40.98,41.0,40.91,40.93,63400.0,34.0978,34.1144,34.0395,34.0562,63400.0
2005-12-27 15:50:00,40.94,41.01,40.92,40.99,109900.0,34.0645,34.1227,34.0478,34.1061,109900.0
2005-12-28 09:30:00,41.01,41.02,40.71,40.99,49700.0,34.1227,34.1311,33.8731,34.1061,49700.0
2005-12-28 09:40:00,40.98,40.99,40.64,40.75,50300.0,34.0978,34.1061,33.8149,33.9064,50300.0
2005-12-28 09:50:00,40.76,40.99,40.7,40.97,35100.0,33.9147,34.1061,33.8648,34.0895,35100.0
2005-12-28 10:00:00,41.0,41.02,40.8,40.83,52900.0,34.1144,34.1311,33.948,33.973,52900.0
2005-12-28 10:10:00,40.84,40.85,40.79,40.81,20900.0,33.9813,33.9896,33.9397,33.9563,20900.0
2005-12-28 10:20:00,40.81,40.82,40.68,40.7,23100.0,33.9563,33.9646,33.8482,33.8648,23100.0
2005-12-28 10:30:00,40.71,40.74,40.66,40.68,34200.0,33.8731,33.8981,33.8315,33.8482,34200.0
2005-12-28 10:40:00,40.68,40.75,40.68,40.71,52100.0,33.8482,33.9064,33.8482,33.8731,52100.0
2005-12-28 10:50:00,40.71,40.72,40.6,40.6,39700.0,33.8731,33.8814,33.7816,33.7816,39700.0
2005-12-28 11:00:00,40.61,40.63,40.55,40.57,58000.0,33.7899,33.8066,33.74,33.7566,58000.0
2005-12-28 11:10:00,40.57,40.57,40.48,40.48,39800.0,33.7566,33.7566,33.6817,33.6817,39800.0
2005-12-28 11:20:00,40.5,40.54,40.47,40.53,29700.0,33.6984,33.7317,33.6734,33.7233,29700.0
2005-12-28 11:30:00,40.53,40.54,40.47,40.48,58600.0,33.7233,33.7317,33.6734,33.6817,58600.0
2005-12-28 11:40:00,40.49,40.49,40.43,40.46,33000.0,33.6901,33.6901,33.6401,33.6651,33000.0
2005-12-28 11:50:00,40.46,40.47,40.4,40.4,88700.0,33.6651,33.6734,33.6152,33.6152,88700.0
2005-12-28 12:00:00,40.4,40.4,40.32,40.38,23400.0,33.6152,33.6152,33.5486,33.5985,23400.0
2005-12-28 12:10:00,40.37,40.44,40.34,40.41,33500.0,33.5902,33.6485,33.5653,33.6235,33500.0
2005-12-28 12:20:00,40.41,40.42,40.3,40.34,38800.0,33.6235,33.6318,33.532,33.5653,38800.0
2005-12-28 12:30:00,40.35,40.38,40.32,40.32,39900.0,33.5736,33.5985,33.5486,33.5486,39900.0
2005-12-28 12:40:00,40.32,40.32,40.24,40.24,30200.0,33.5486,33.5486,33.482,33.482,30200.0
2005-12-28 12:50:00,40.23,40.3,40.21,40.28,20800.0,33.4737,33.532,33.4571,33.5153,20800.0
2005-12-28 13:00:00,40.28,40.28,40.23,40.23,20100.0,33.5153,33.5153,33.4737,33.4737,20100.0
2005-12-28 13:10:00,40.24,40.25,40.18,40.21,60000.0,33.482,33.4904,33.4321,33.4571,60000.0
2005-12-28 13:20:00,40.2,40.23,40.18,40.21,54500.0,33.4488,33.4737,33.4321,33.4571,54500.0
2005-12-28 13:30:00,40.22,40.29,40.2,40.29,16300.0,33.4654,33.5237,33.4488,33.5237,16300.0
2005-12-28 13:40:00,40.3,40.33,40.26,40.29,30900.0,33.532,33.5569,33.4987,33.5237,30900.0
2005-12-28 13:50:00,40.29,40.29,40.22,40.22,10200.0,33.5237,33.5237,33.4654,33.4654,10200.0
2005-12-28 14:00:00,40.22,40.24,40.18,40.21,38300.0,33.4654,33.482,33.4321,33.4571,38300.0
2005-12-28 14:10:00,40.21,40.24,40.2,40.22,20800.0,33.4571,33.482,33.4488,33.4654,20800.0
2005-12-28 14:20:00,40.22,40.23,40.16,40.18,30700.0,33.4654,33.4737,33.4155,33.4321,30700.0
2005-12-28 14:30:00,40.17,40.22,40.16,40.19,49100.0,33.4238,33.4654,33.4155,33.4404,49100.0
2005-12-28 14:40:00,40.17,40.18,40.11,40.15,27400.0,33.4238,33.4321,33.3739,33.4072,27400.0
2005-12-28 14:50:00,40.15,40.17,40.13,40.15,32900.0,33.4072,33.4238,33.3905,33.4072,32900.0
2005-12-28 15:00:00,40.15,40.18,40.1,40.12,50500.0,33.4072,33.4321,33.3656,33.3822,50500.0
2005-12-28 15:10:00,40.12,40.13,40.06,40.11,75900.0,33.3822,33.3905,33.3323,33.3739,75900.0
2005-12-28 15:20:00,40.12,40.21,40.12,40.21,22300.0,33.3822,33.4571,33.3822,33.4571,22300.0
2005-12-28 15:30:00,40.21,40.21,40.09,40.16,46500.0,33.4571,33.4571,33.3572,33.4155,46500.0
2005-12-28 15:40:00,40.16,40.16,39.91,39.96,136700.0,33.4155,33.4155,33.2075,33.2491,136700.0
2005-12-28 15:50:00,39.96,39.98,39.82,39.92,185000.0,33.2491,33.2657,33.1326,33.2158,185000.0
2005-12-29 09:30:00,39.92,39.92,39.55,39.79,113800.0,33.2158,33.2158,32.9079,33.1076,113800.0
2005-12-29 09:40:00,39.78,39.79,39.66,39.77,56000.0,33.0993,33.1076,32.9995,33.091,56000.0
2005-12-29 09:50:00,39.74,39.82,39.65,39.76,39500.0,33.066,33.1326,32.9911,33.0827,39500.0
2005-12-29 10:00:00,39.76,39.81,39.4,39.47,113500.0,33.0827,33.1243,32.7831,32.8414,113500.0
2005-12-29 10:10:00,39.47,39.51,39.38,39.43,46000.0,32.8414,32.8746,32.7665,32.8081,46000.0
2005-12-29 10:20:00,39.42,39.51,39.41,39.51,48800.0,32.7998,32.8746,32.7914,32.8746,48800.0
2005-12-29 10:30:00,39.51,39.63,39.49,39.63,75200.0,32.8746,32.9745,32.858,32.9745,75200.0
2005-12-29 10:40:00,39.63,39.72,39.57,39.7,38100.0,32.9745,33.0494,32.9246,33.0327,38100.0
2005-12-29 10:50:00,39.71,39.81,39.71,39.81,42200.0,33.0411,33.1243,33.0411,33.1243,42200.0
2005-12-29 11:00:00,39.8,39.84,39.74,39.79,51100.0,33.1159,33.1492,33.066,33.1076,51100.0
2005-12-29 11:10:00,39.79,39.84,39.7,39.77,53700.0,33.1076,33.1492,33.0327,33.091,53700.0
2005-12-29 11:20:00,39.75,39.81,39.66,39.81,21400.0,33.0743,33.1243,32.9995,33.1243,21400.0
2005-12-29 11:30:00,39.8,39.9,39.8,39.89,20500.0,33.1159,33.1991,33.1159,33.1908,20500.0
2005-12-29 11:40:00,39.89,39.91,39.82,39.85,25900.0,33.1908,33.2075,33.1326,33.1575,25900.0
2005-12-29 11:50:00,39.86,39.94,39.86,39.86,23100.0,33.1659,33.2324,33.1659,33.1659,23100.0
2005-12-29 12:00:00,39.87,39.91,39.82,39.89,28800.0,33.1742,33.2075,33.1326,33.1908,28800.0
2005-12-29 12:10:00,39.9,39.96,39.9,39.9,11300.0,33.1991,33.2491,33.1991,33.1991,11300.0
2005-12-29 12:20:00,39.91,40.0,39.9,39.9,20200.0,33.2075,33.2824,33.1991,33.1991,20200.0
2005-12-29 12:30:00,39.97,39.98,39.93,39.98,12700.0,33.2574,33.2657,33.2241,33.2657,12700.0
2005-12-29 12:40:00,39.98,40.0,39.98,39.98,27500.0,33.2657,33.2824,33.2657,33.2657,27500.0
2005-12-29 12:50:00,39.98,40.15,39.98,40.13,61400.0,33.2657,33.4072,33.2657,33.3905,61400.0
2005-12-29 13:00:00,40.15,40.21,40.11,40.13,28000.0,33.4072,33.4571,33.3739,33.3905,28000.0
2005-12-29 13:10:00,40.13,40.24,40.11,40.22,23500.0,33.3905,33.482,33.3739,33.4654,23500.0
2005-12-29 13:20:00,40.24,40.28,40.23,40.27,27500.0,33.482,33.5153,33.4737,33.507,27500.0
2005-12-29 13:30:00,40.26,40.28,40.18,40.24,32800.0,33.4987,33.5153,33.4321,33.482,32800.0
2005-12-29 13:40:00,40.24,40.33,40.2,40.29,70900.0,33.482,33.5569,33.4488,33.5237,70900.0
2005-12-29 13:50:00,40.28,40.48,40.26,40.46,58600.0,33.5153,33.6817,33.4987,33.6651,58600.0
2005-12-29 14:00:00,40.43,40.44,40.35,40.36,9200.0,33.6401,33.6485,33.5736,33.5819,9200.0
2005-12-29 14:10:00,40.38,40.45,40.31,40.35,19700.0,33.5985,33.6568,33.5403,33.5736,19700.0
2005-12-29 14:20:00,40.35,40.37,40.31,40.35,11400.0,33.5736,33.5902,33.5403,33.5736,11400.0
2005-12-29 14:30:00,40.34,40.37,40.28,40.33,15400.0,33.5653,33.5902,33.5153,33.5569,15400.0
2005-12-29 14:40:00,40.33,40.33,40.28,40.29,20700.0,33.5569,33.5569,33.5153,33.5237,20700.0
2005-12-29 14:50:00,40.28,40.35,40.25,40.33,28000.0,33.5153,33.5736,33.4904,33.5569,28000.0
2005-12-29 15:00:00,40.32,40.33,40.14,40.16,25000.0,33.5486,33.5569,33.3988,33.4155,25000.0
2005-12-29 15:10:00,40.16,40.22,40.07,40.11,24600.0,33.4155,33.4654,33.3406,33.3739,24600.0
2005-12-29 15:20:00,40.12,40.18,40.07,40.13,47100.0,33.3822,33.4321,33.3406,33.3905,47100.0
2005-12-29 15:30:00,40.13,40.13,40.0,40.04,38100.0,33.3905,33.3905,33.2824,33.3156,38100.0
2005-12-29 15:40:00,40.05,40.05,39.98,39.99,31000.0,33.324,33.324,33.2657,33.274,31000.0
2005-12-29 15:50:00,40.0,40.01,39.93,39.93,73200.0,33.2824,33.2907,33.2241,33.2241,73200.0
2005-12-30 09:30:00,39.77,39.8,39.48,39.48,46500.0,33.091,33.1159,32.8497,32.8497,46500.0
2005-12-30 09:40:00,39.47,39.71,39.41,39.69,56400.0,32.8414,33.0411,32.7914,33.0244,56400.0
2005-12-30 09:50:00,39.7,39.74,39.66,39.74,19200.0,33.0327,33.066,32.9995,33.066,19200.0
2005-12-30 10:00:00,39.73,39.73,39.61,39.61,54500.0,33.0577,33.0577,32.9579,32.9579,54500.0
2005-12-30 10:10:00,39.61,39.63,39.5,39.53,25100.0,32.9579,32.9745,32.8663,32.8913,25100.0
2005-12-30 10:20:00,39.51,39.59,39.48,39.58,20000.0,32.8746,32.9412,32.8497,32.9329,20000.0
2005-12-30 10:30:00,39.59,39.59,39.51,39.51,13900.0,32.9412,32.9412,32.8746,32.8746,13900.0
2005-12-30 10:40:00,39.51,39.51,39.41,39.48,39400.0,32.8746,32.8746,32.7914,32.8497,39400.0
2005-12-30 10:50:00,39.48,39.49,39.35,39.4,51500.0,32.8497,32.858,32.7415,32.7831,51500.0
2005-12-30 11:00:00,39.39,39.44,39.36,39.43,30000.0,32.7748,32.8164,32.7498,32.8081,30000.0
2005-12-30 11:10:00,39.43,39.48,39.36,39.46,25000.0,32.8081,32.8497,32.7498,32.833,25000.0
2005-12-30 11:20:00,39.47,39.49,39.41,39.49,13500.0,32.8414,32.858,32.7914,32.858,13500.0
2005-12-30 11:30:00,39.49,39.49,39.36,39.37,23600.0,32.858,32.858,32.7498,32.7582,23600.0
2005-12-30 11:40:00,39.37,39.37,39.23,39.27,20600.0,32.7582,32.7582,32.6417,32.675,20600.0
2005-12-30 11:50:00,39.26,39.31,39.24,39.28,38200.0,32.6666,32.7082,32.65,32.6833,38200.0
2005-12-30 12:00:00,39.28,39.28,39.22,39.26,21200.0,32.6833,32.6833,32.6333,32.6666,21200.0
2005-12-30 12:10:00,39.26,39.27,39.23,39.27,25100.0,32.6666,32.675,32.6417,32.675,25100.0
2005-12-30 12:20:00,39.26,39.29,39.26,39.27,9000.0,32.6666,32.6916,32.6666,32.675,9000.0
2005-12-30 12:30:00,39.27,39.32,39.26,39.31,19300.0,32.675,32.7166,32.6666,32.7082,19300.0
2005-12-30 12:40:00,39.31,39.4,39.27,39.27,54100.0,32.7082,32.7831,32.675,32.675,54100.0
2005-12-30 12:50:00,39.26,39.27,39.14,39.2,54100.0,32.6666,32.675,32.5668,32.6167,54100.0
2005-12-30 13:00:00,39.19,39.2,39.06,39.06,148200.0,32.6084,32.6167,32.5002,32.5002,148200.0
2005-12-30 13:10:00,39.07,39.09,39.05,39.06,45100.0,32.5085,32.5252,32.4919,32.5002,45100.0
2005-12-30 13:20:00,39.06,39.06,38.97,39.0,29400.0,32.5002,32.5002,32.4253,32.4503,29400.0
2005-12-30 13:30:00,39.0,39.07,38.99,39.07,39600.0,32.4503,32.5085,32.442,32.5085,39600.0
2005-12-30 13:40:00,39.07,39.13,39.04,39.12,18500.0,32.5085,32.5585,32.4836,32.5501,18500.0
2005-12-30 13:50:00,39.12,39.13,39.06,39.06,14600.0,32.5501,32.5585,32.5002,32.5002,14600.0
2005-12-30 14:00:00,39.07,39.2,39.06,39.2,22200.0,32.5085,32.6167,32.5002,32.6167,22200.0
2005-12-30 14:10:00,39.2,39.3,39.19,39.24,32200.0,32.6167,32.6999,32.6084,32.65,32200.0
2005-12-30 14:20:00,39.23,39.24,39.19,39.21,27100.0,32.6417,32.65,32.6084,32.625,27100.0
2005-12-30 14:30:00,39.21,39.31,39.21,39.3,35900.0,32.625,32.7082,32.625,32.6999,35900.0
2005-12-30 14:40:00,39.31,39.32,39.28,39.29,18600.0,32.7082,32.7166,32.6833,32.6916,18600.0
2005-12-30 14:50:00,39.29,39.43,39.29,39.43,48500.0,32.6916,32.8081,32.6916,32.8081,48500.0
2005-12-30 15:00:00,39.42,39.44,39.32,39.37,38700.0,32.7998,32.8164,32.7166,32.7582,38700.0
2005-12-30 15:10:00,39.38,39.39,39.31,39.33,49800.0,32.7665,32.7748,32.7082,32.7249,49800.0
2005-12-30 15:20:00,39.33,39.37,39.3,39.33,36200.0,32.7249,32.7582,32.6999,32.7249,36200.0
2005-12-30 15:30:00,39.32,39.4,39.29,39.39,72100.0,32.7166,32.7831,32.6916,32.7748,72100.0
2005-12-30 15:40:00,39.38,39.48,39.37,39.47,106000.0,32.7665,32.8497,32.7582,32.8414,106000.0
2005-12-30 15:50:00,39.48,39.48,39.33,39.36,130000.0,32.8497,32.8497,32.7249,32.7498,130000.0
2006-01-03 09:30:00,39.5,39.72,39.5,39.7,144500.0,32.8663,33.0494,32.8663,33.0327,144500.0
2006-01-03 09:40:00,39.7,40.03,39.7,39.91,107800.0,33.0327,33.3073,33.0327,33.2075,107800.0
2006-01-03 09:50:00,39.96,40.01,39.5,39.84,177700.0,33.2491,33.2907,32.8663,33.1492,177700.0
2006-01-03 10:00:00,39.8,40.17,39.71,40.05,185000.0,33.1159,33.4238,33.0411,33.324,185000.0
2006-01-03 10:10:00,40.03,40.15,40.02,40.11,96500.0,33.3073,33.4072,33.299,33.3739,96500.0
2006-01-03 10:20:00,40.1,40.1,39.75,39.87,83300.0,33.3656,33.3656,33.0743,33.1742,83300.0
2006-01-03 10:30:00,39.87,39.88,39.75,39.78,80000.0,33.1742,33.1825,33.0743,33.0993,80000.0
2006-01-03 10:40:00,39.79,39.88,39.79,39.83,71900.0,33.1076,33.1825,33.1076,33.1409,71900.0
2006-01-03 10:50:00,39.83,39.93,39.82,39.92,43400.0,33.1409,33.2241,33.1326,33.2158,43400.0
2006-01-03 11:00:00,39.93,39.94,39.71,39.81,50200.0,33.2241,33.2324,33.0411,33.1243,50200.0
2006-01-03 11:10:00,39.81,39.9,39.7,39.71,67600.0,33.1243,33.1991,33.0327,33.0411,67600.0
2006-01-03 11:20:00,39.71,39.8,39.66,39.68,37800.0,33.0411,33.1159,32.9995,33.0161,37800.0
2006-01-03 11:30:00,39.69,39.76,39.62,39.64,48600.0,33.0244,33.0827,32.9662,32.9828,48600.0
2006-01-03 11:40:00,39.65,39.68,39.54,39.57,41000.0,32.9911,33.0161,32.8996,32.9246,41000.0
2006-01-03 11:50:00,39.57,39.66,39.55,39.64,37800.0,32.9246,32.9995,32.9079,32.9828,37800.0
2006-01-03 12:00:00,39.64,39.7,39.58,39.69,35200.0,32.9828,33.0327,32.9329,33.0244,35200.0
2006-01-03 12:10:00,39.69,39.74,39.67,39.68,13600.0,33.0244,33.066,33.0078,33.0161,13600.0
2006-01-03 12:20:00,39.69,39.75,39.67,39.75,16400.0,33.0244,33.0743,33.0078,33.0743,16400.0
2006-01-03 12:30:00,39.76,39.76,39.63,39.66,24900.0,33.0827,33.0827,32.9745,32.9995,24900.0
2006-01-03 12:40:00,39.67,39.86,39.6,39.86,29200.0,33.0078,33.1659,32.9495,33.1659,29200.0
2006-01-03 12:50:00,39.86,39.92,39.75,39.8,42200.0,33.1659,33.2158,33.0743,33.1159,42200.0
2006-01-03 13:00:00,39.79,39.88,39.76,39.78,20400.0,33.1076,33.1825,33.0827,33.0993,20400.0
2006-01-03 13:10:00,39.79,39.8,39.72,39.78,24100.0,33.1076,33.1159,33.0494,33.0993,24100.0
2006-01-03 13:20:00,39.78,39.79,39.65,39.66,43900.0,33.0993,33.1076,32.9911,32.9995,43900.0
2006-01-03 13:30:00,39.65,39.66,39.61,39.66,30900.0,32.9911,32.9995,32.9579,32.9995,30900.0
2006-01-03 13:40:00,39.66,39.73,39.62,39.62,52800.0,32.9995,33.0577,32.9662,32.9662,52800.0
2006-01-03 13:50:00,39.6,39.71,39.59,39.66,30300.0,32.9495,33.0411,32.9412,32.9995,30300.0
2006-01-03 14:00:00,39.65,40.0,39.65,39.87,138100.0,32.9911,33.2824,32.9911,33.1742,138100.0
2006-01-03 14:10:00,39.88,40.16,39.88,40.07,122800.0,33.1825,33.4155,33.1825,33.3406,122800.0
2006-01-03 14:20:00,40.06,40.25,39.99,40.09,91800.0,33.3323,33.4904,33.274,33.3572,91800.0
2006-01-03 14:30:00,40.08,40.22,40.06,40.19,100500.0,33.3489,33.4654,33.3323,33.4404,100500.0
2006-01-03 14:40:00,40.2,40.42,40.2,40.41,81000.0,33.4488,33.6318,33.4488,33.6235,81000.0
2006-01-03 14:50:00,40.44,40.86,40.44,40.84,108200.0,33.6485,33.9979,33.6485,33.9813,108200.0
2006-01-03 15:00:00,40.85,41.15,40.6,41.13,166200.0,33.9896,34.2392,33.7816,34.2226,166200.0
2006-01-03 15:10:00,41.12,41.46,41.12,41.39,122700.0,34.2143,34.4972,34.2143,34.4389,122700.0
2006-01-03 15:20:00,41.39,41.46,41.21,41.23,99000.0,34.4389,34.4972,34.2891,34.3058,99000.0
2006-01-03 15:30:00,41.22,41.33,41.13,41.15,67400.0,34.2975,34.389,34.2226,34.2392,67400.0
2006-01-03 15:40:00,41.16,41.28,41.15,41.25,137600.0,34.2475,34.3474,34.2392,34.3224,137600.0
2006-01-03 15:50:00,41.25,41.36,41.18,41.19,163000.0,34.3224,34.414,34.2642,34.2725,163000.0
2006-01-04 09:30:00,41.24,41.24,40.65,41.08,166600.0,34.3141,34.3141,33.8232,34.181,166600.0
2006-01-04 09:40:00,41.05,41.43,40.91,41.16,102800.0,34.156,34.4722,34.0395,34.2475,102800.0
2006-01-04 09:50:00,41.12,41.14,40.89,40.94,79700.0,34.2143,34.2309,34.0229,34.0645,79700.0
2006-01-04 10:00:00,40.96,41.15,40.84,40.98,51000.0,34.0811,34.2392,33.9813,34.0978,51000.0
2006-01-04 10:10:00,40.93,41.05,40.83,41.04,42500.0,34.0562,34.156,33.973,34.1477,42500.0
2006-01-04 10:20:00,41.13,41.13,40.97,41.08,56400.0,34.2226,34.2226,34.0895,34.181,56400.0
2006-01-04 10:30:00,41.09,41.13,40.96,40.96,43500.0,34.1893,34.2226,34.0811,34.0811,43500.0
2006-01-04 10:40:00,40.96,40.97,40.85,40.88,97800.0,34.0811,34.0895,33.9896,34.0146,97800.0
2006-01-04 10:50:00,40.87,40.92,40.76,40.89,50400.0,34.0062,34.0478,33.9147,34.0229,50400.0
2006-01-04 11:00:00,40.9,40.91,40.77,40.81,66600.0,34.0312,34.0395,33.923,33.9563,66600.0
2006-01-04 11:10:00,40.81,40.86,40.78,40.78,53400.0,33.9563,33.9979,33.9314,33.9314,53400.0
2006-01-04 11:20:00,40.78,40.85,40.78,40.82,19900.0,33.9314,33.9896,33.9314,33.9646,19900.0
2006-01-04 11:30:00,40.83,40.89,40.78,40.79,29100.0,33.973,34.0229,33.9314,33.9397,29100.0
2006-01-04 11:40:00,40.78,40.88,40.72,40.86,39400.0,33.9314,34.0146,33.8814,33.9979,39400.0
2006-01-04 11:50:00,40.85,40.88,40.76,40.82,26800.0,33.9896,34.0146,33.9147,33.9646,26800.0
2006-01-04 12:00:00,40.83,40.91,40.81,40.82,32400.0,33.973,34.0395,33.9563,33.9646,32400.0
2006-01-04 12:10:00,40.83,40.9,40.82,40.83,32500.0,33.973,34.0312,33.9646,33.973,32500.0
2006-01-04 12:20:00,40.81,40.84,40.77,40.77,54600.0,33.9563,33.9813,33.923,33.923,54600.0
2006-01-04 12:30:00,40.77,40.79,40.69,40.7,63500.0,33.923,33.9397,33.8565,33.8648,63500.0
2006-01-04 12:40:00,40.7,40.8,40.68,40.74,68000.0,33.8648,33.948,33.8482,33.8981,68000.0
2006-01-04 12:50:00,40.74,40.74,40.69,40.72,21000.0,33.8981,33.8981,33.8565,33.8814,21000.0
2006-01-04 13:00:00,40.71,40.72,40.65,40.66,67900.0,33.8731,33.8814,33.8232,33.8315,67900.0
2006-01-04 13:10:00,40.66,40.77,40.61,40.72,30600.0,33.8315,33.923,33.7899,33.8814,30600.0
2006-01-04 13:20:00,40.73,40.73,40.66,40.71,16800.0,33.8898,33.8898,33.8315,33.8731,16800.0
2006-01-04 13:30:00,40.7,40.74,40.63,40.68,45300.0,33.8648,33.8981,33.8066,33.8482,45300.0
2006-01-04 13:40:00,40.68,40.76,40.67,40.73,19600.0,33.8482,33.9147,33.8398,33.8898,19600.0
2006-01-04 13:50:00,40.72,40.74,40.67,40.67,20100.0,33.8814,33.8981,33.8398,33.8398,20100.0
2006-01-04 14:00:00,40.67,40.71,40.61,40.62,46600.0,33.8398,33.8731,33.7899,33.7982,46600.0
2006-01-04 14:10:00,40.6,40.66,40.53,40.62,38200.0,33.7816,33.8315,33.7233,33.7982,38200.0
2006-01-04 14:20:00,40.61,40.7,40.58,40.58,31700.0,33.7899,33.8648,33.7649,33.7649,31700.0
2006-01-04 14:30:00,40.59,40.7,40.55,40.66,28600.0,33.7733,33.8648,33.74,33.8315,28600.0
2006-01-04 14:40:00,40.66,40.73,40.57,40.71,36800.0,33.8315,33.8898,33.7566,33.8731,36800.0
2006-01-04 14:50:00,40.71,40.79,40.65,40.7,43700.0,33.8731,33.9397,33.8232,33.8648,43700.0
2006-01-04 15:00:00,40.68,40.74,40.65,40.66,24200.0,33.8482,33.8981,33.8232,33.8315,24200.0
2006-01-04 15:10:00,40.65,40.73,40.64,40.64,28300.0,33.8232,33.8898,33.8149,33.8149,28300.0
2006-01-04 15:20:00,40.64,40.77,40.62,40.65,45600.0,33.8149,33.923,33.7982,33.8232,45600.0
2006-01-04 15:30:00,40.64,40.78,40.64,40.76,44600.0,33.8149,33.9314,33.8149,33.9147,44600.0
2006-01-04 15:40:00,40.77,40.81,40.69,40.8,52600.0,33.923,33.9563,33.8565,33.948,52600.0
2006-01-04 15:50:00,40.8,40.85,40.72,40.72,84000.0,33.948,33.9896,33.8814,33.8814,84000.0
2006-01-05 09:30:00,40.67,41.03,40.67,41.0,93500.0,33.8398,34.1394,33.8398,34.1144,93500.0
2006-01-05 09:40:00,41.1,41.14,40.85,40.92,74500.0,34.1976,34.2309,33.9896,34.0478,74500.0
2006-01-05 09:50:00,40.92,41.13,40.92,41.04,39900.0,34.0478,34.2226,34.0478,34.1477,39900.0
2006-01-05 10:00:00,41.06,41.77,40.78,41.73,102900.0,34.1643,34.7551,33.9314,34.7218,102900.0
2006-01-05 10:10:00,41.73,42.06,41.73,41.95,83900.0,34.7218,34.9964,34.7218,34.9049,83900.0
2006-01-05 10:20:00,41.95,42.22,41.94,42.14,65800.0,34.9049,35.1295,34.8965,35.063,65800.0
2006-01-05 10:30:00,42.11,42.22,42.04,42.05,45900.0,35.038,35.1295,34.9798,34.9881,45900.0
2006-01-05 10:40:00,42.05,42.1,41.85,42.1,61500.0,34.9881,35.0297,34.8217,35.0297,61500.0
2006-01-05 10:50:00,42.1,42.24,42.08,42.24,87600.0,35.0297,35.1462,35.013,35.1462,87600.0
2006-01-05 11:00:00,42.25,42.29,42.1,42.1,39100.0,35.1545,35.1878,35.0297,35.0297,39100.0
2006-01-05 11:10:00,42.03,42.26,42.03,42.13,31700.0,34.9714,35.1628,34.9714,35.0546,31700.0
2006-01-05 11:20:00,42.14,42.26,42.11,42.13,35800.0,35.063,35.1628,35.038,35.0546,35800.0
2006-01-05 11:30:00,42.13,42.24,42.1,42.18,36500.0,35.0546,35.1462,35.0297,35.0962,36500.0
2006-01-05 11:40:00,42.14,42.22,41.92,41.96,33800.0,35.063,35.1295,34.8799,34.9132,33800.0
2006-01-05 11:50:00,41.95,42.09,41.93,42.08,39600.0,34.9049,35.0214,34.8882,35.013,39600.0
2006-01-05 12:00:00,42.06,42.1,41.95,41.95,22800.0,34.9964,35.0297,34.9049,34.9049,22800.0
2006-01-05 12:10:00,41.95,41.95,41.85,41.9,27000.0,34.9049,34.9049,34.8217,34.8633,27000.0
2006-01-05 12:20:00,41.9,41.97,41.84,41.85,15000.0,34.8633,34.9215,34.8133,34.8217,15000.0
2006-01-05 12:30:00,41.85,41.91,41.83,41.85,21300.0,34.8217,34.8716,34.805,34.8217,21300.0
2006-01-05 12:40:00,41.85,41.86,41.72,41.82,29400.0,34.8217,34.83,34.7135,34.7967,29400.0
2006-01-05 12:50:00,41.81,41.86,41.67,41.72,18300.0,34.7884,34.83,34.6719,34.7135,18300.0
2006-01-05 13:00:00,41.71,41.93,41.71,41.9,26800.0,34.7052,34.8882,34.7052,34.8633,26800.0
2006-01-05 13:10:00,41.94,41.94,41.72,41.72,17000.0,34.8965,34.8965,34.7135,34.7135,17000.0
2006-01-05 13:20:00,41.73,41.79,41.7,41.71,17400.0,34.7218,34.7717,34.6969,34.7052,17400.0
2006-01-05 13:30:00,41.71,41.85,41.71,41.71,20700.0,34.7052,34.8217,34.7052,34.7052,20700.0
2006-01-05 13:40:00,41.71,41.9,41.71,41.81,22100.0,34.7052,34.8633,34.7052,34.7884,22100.0
2006-01-05 13:50:00,41.82,41.84,41.76,41.84,27600.0,34.7967,34.8133,34.7468,34.8133,27600.0
2006-01-05 14:00:00,41.82,41.84,41.79,41.81,19000.0,34.7967,34.8133,34.7717,34.7884,19000.0
2006-01-05 14:10:00,41.83,41.96,41.83,41.93,21300.0,34.805,34.9132,34.805,34.8882,21300.0
2006-01-05 14:20:00,41.91,41.98,41.76,41.89,39900.0,34.8716,34.9298,34.7468,34.8549,39900.0
2006-01-05 14:30:00,41.88,41.9,41.83,41.84,21300.0,34.8466,34.8633,34.805,34.8133,21300.0
2006-01-05 14:40:00,41.83,41.87,41.78,41.84,28200.0,34.805,34.8383,34.7634,34.8133,28200.0
2006-01-05 14:50:00,41.85,41.92,41.82,41.9,22000.0,34.8217,34.8799,34.7967,34.8633,22000.0
2006-01-05 15:00:00,41.9,41.96,41.83,41.87,27700.0,34.8633,34.9132,34.805,34.8383,27700.0
2006-01-05 15:10:00,41.87,41.9,41.81,41.88,46200.0,34.8383,34.8633,34.7884,34.8466,46200.0
2006-01-05 15:20:00,41.88,41.89,41.79,41.83,36300.0,34.8466,34.8549,34.7717,34.805,36300.0
2006-01-05 15:30:00,41.83,41.83,41.72,41.72,29900.0,34.805,34.805,34.7135,34.7135,29900.0
2006-01-05 15:40:00,41.72,41.83,41.71,41.78,42800.0,34.7135,34.805,34.7052,34.7634,42800.0
2006-01-05 15:50:00,41.78,41.78,41.69,41.77,67600.0,34.7634,34.7634,34.6885,34.7551,67600.0
2006-01-06 09:30:00,41.35,41.36,40.96,40.96,230800.0,34.4056,34.414,34.0811,34.0811,230800.0
2006-01-06 09:40:00,40.96,41.12,40.8,40.86,153900.0,34.0811,34.2143,33.948,33.9979,153900.0
2006-01-06 09:50:00,40.86,41.17,40.84,41.1,79800.0,33.9979,34.2559,33.9813,34.1976,79800.0
2006-01-06 10:00:00,41.09,41.15,40.87,40.99,74000.0,34.1893,34.2392,34.0062,34.1061,74000.0
2006-01-06 10:10:00,40.98,41.4,40.98,41.23,76400.0,34.0978,34.4472,34.0978,34.3058,76400.0
2006-01-06 10:20:00,41.24,41.29,41.09,41.2,62900.0,34.3141,34.3557,34.1893,34.2808,62900.0
2006-01-06 10:30:00,41.2,41.31,41.13,41.14,70300.0,34.2808,34.3724,34.2226,34.2309,70300.0
2006-01-06 10:40:00,41.15,41.18,40.98,40.99,97300.0,34.2392,34.2642,34.0978,34.1061,97300.0
2006-01-06 10:50:00,40.99,41.13,40.95,41.07,46100.0,34.1061,34.2226,34.0728,34.1727,46100.0
2006-01-06 11:00:00,41.06,41.07,40.9,40.99,51200.0,34.1643,34.1727,34.0312,34.1061,51200.0
2006-01-06 11:10:00,41.0,41.07,40.95,41.01,64600.0,34.1144,34.1727,34.0728,34.1227,64600.0
2006-01-06 11:20:00,41.03,41.18,41.01,41.1,48300.0,34.1394,34.2642,34.1227,34.1976,48300.0
2006-01-06 11:30:00,41.1,41.2,41.1,41.2,32500.0,34.1976,34.2808,34.1976,34.2808,32500.0
2006-01-06 11:40:00,41.2,41.2,41.11,41.14,9100.0,34.2808,34.2808,34.2059,34.2309,9100.0
2006-01-06 11:50:00,41.14,41.16,41.07,41.12,16400.0,34.2309,34.2475,34.1727,34.2143,16400.0
2006-01-06 12:00:00,41.13,41.13,41.01,41.01,12300.0,34.2226,34.2226,34.1227,34.1227,12300.0
2006-01-06 12:10:00,40.99,41.0,40.88,40.89,6500.0,34.1061,34.1144,34.0146,34.0229,6500.0
2006-01-06 12:20:00,40.89,41.07,40.87,40.87,29000.0,34.0229,34.1727,34.0062,34.0062,29000.0
2006-01-06 12:30:00,40.87,40.95,40.83,40.9,32000.0,34.0062,34.0728,33.973,34.0312,32000.0
2006-01-06 12:40:00,40.89,40.96,40.89,40.96,13000.0,34.0229,34.0811,34.0229,34.0811,13000.0
2006-01-06 12:50:00,40.96,40.98,40.92,40.94,14300.0,34.0811,34.0978,34.0478,34.0645,14300.0
2006-01-06 13:00:00,40.94,41.04,40.93,40.97,72200.0,34.0645,34.1477,34.0562,34.0895,72200.0
2006-01-06 13:10:00,40.97,41.1,40.95,41.09,28500.0,34.0895,34.1976,34.0728,34.1893,28500.0
2006-01-06 13:20:00,41.09,41.15,41.06,41.13,16700.0,34.1893,34.2392,34.1643,34.2226,16700.0
2006-01-06 13:30:00,41.12,41.12,41.06,41.11,12700.0,34.2143,34.2143,34.1643,34.2059,12700.0
2006-01-06 13:40:00,41.1,41.17,41.08,41.17,16200.0,34.1976,34.2559,34.181,34.2559,16200.0
2006-01-06 13:50:00,41.19,41.34,41.18,41.23,31800.0,34.2725,34.3973,34.2642,34.3058,31800.0
2006-01-06 14:00:00,41.23,41.27,41.19,41.26,14900.0,34.3058,34.3391,34.2725,34.3307,14900.0
2006-01-06 14:10:00,41.27,41.52,41.19,41.42,56800.0,34.3391,34.5471,34.2725,34.4639,56800.0
2006-01-06 14:20:00,41.45,41.52,41.43,41.51,29600.0,34.4888,34.5471,34.4722,34.5388,29600.0
2006-01-06 14:30:00,41.52,41.57,41.48,41.56,28900.0,34.5471,34.5887,34.5138,34.5804,28900.0
2006-01-06 14:40:00,41.56,41.61,41.55,41.59,43300.0,34.5804,34.622,34.572,34.6053,43300.0
2006-01-06 14:50:00,41.59,41.72,41.59,41.71,50900.0,34.6053,34.7135,34.6053,34.7052,50900.0
2006-01-06 15:00:00,41.71,41.78,41.69,41.75,102900.0,34.7052,34.7634,34.6885,34.7385,102900.0
2006-01-06 15:10:00,41.75,41.82,41.73,41.77,32200.0,34.7385,34.7967,34.7218,34.7551,32200.0
2006-01-06 15:20:00,41.76,41.82,41.75,41.76,37000.0,34.7468,34.7967,34.7385,34.7468,37000.0
2006-01-06 15:30:00,41.76,41.77,41.61,41.61,36000.0,34.7468,34.7551,34.622,34.622,36000.0
2006-01-06 15:40:00,41.61,41.65,41.6,41.61,33900.0,34.622,34.6553,34.6136,34.622,33900.0
2006-01-06 15:50:00,41.61,41.62,41.52,41.61,75700.0,34.622,34.6303,34.5471,34.622,75700.0
2006-01-09 09:30:00,41.62,42.0,41.61,41.99,75100.0,34.6303,34.9465,34.622,34.9382,75100.0
2006-01-09 09:40:00,42.03,42.06,41.83,41.99,63000.0,34.9714,34.9964,34.805,34.9382,63000.0
2006-01-09 09:50:00,41.99,42.1,41.93,41.94,48600.0,34.9382,35.0297,34.8882,34.8965,48600.0
2006-01-09 10:00:00,41.94,42.06,41.93,42.02,31300.0,34.8965,34.9964,34.8882,34.9631,31300.0
2006-01-09 10:10:00,42.01,42.17,42.0,42.14,32900.0,34.9548,35.0879,34.9465,35.063,32900.0
2006-01-09 10:20:00,42.13,42.48,42.13,42.46,84400.0,35.0546,35.3459,35.0546,35.3292,84400.0
2006-01-09 10:30:00,42.46,42.57,42.04,42.44,90400.0,35.3292,35.4207,34.9798,35.3126,90400.0
2006-01-09 10:40:00,42.45,42.65,42.45,42.56,73100.0,35.3209,35.4873,35.3209,35.4124,73100.0
2006-01-09 10:50:00,42.56,42.87,42.56,42.86,94000.0,35.4124,35.6704,35.4124,35.662,94000.0
2006-01-09 11:00:00,42.84,42.93,42.79,42.93,91600.0,35.6454,35.7203,35.6038,35.7203,91600.0
2006-01-09 11:10:00,42.92,43.14,42.91,43.07,105800.0,35.712,35.895,35.7036,35.8368,105800.0
2006-01-09 11:20:00,43.07,43.11,42.88,43.0,90600.0,35.8368,35.8701,35.6787,35.7785,90600.0
2006-01-09 11:30:00,43.0,43.13,42.95,43.08,63300.0,35.7785,35.8867,35.7369,35.8451,63300.0
2006-01-09 11:40:00,43.08,43.3,43.06,43.28,62200.0,35.8451,36.0281,35.8285,36.0115,62200.0
2006-01-09 11:50:00,43.28,43.45,43.28,43.38,48200.0,36.0115,36.153,36.0115,36.0947,48200.0
2006-01-09 12:00:00,43.38,43.6,43.34,43.44,91100.0,36.0947,36.2778,36.0614,36.1446,91100.0
2006-01-09 12:10:00,43.45,43.46,43.19,43.26,61500.0,36.153,36.1613,35.9366,35.9949,61500.0
2006-01-09 12:20:00,43.26,43.35,43.24,43.35,76100.0,35.9949,36.0698,35.9782,36.0698,76100.0
2006-01-09 12:30:00,43.36,43.47,43.36,43.45,42800.0,36.0781,36.1696,36.0781,36.153,42800.0
2006-01-09 12:40:00,43.46,43.64,43.43,43.64,43000.0,36.1613,36.311,36.1363,36.311,43000.0
2006-01-09 12:50:00,43.64,43.89,43.64,43.7,99600.0,36.311,36.5191,36.311,36.361,99600.0
2006-01-09 13:00:00,43.72,43.9,43.69,43.83,139400.0,36.3776,36.5274,36.3527,36.4691,139400.0
2006-01-09 13:10:00,43.84,43.94,43.84,43.93,57700.0,36.4775,36.5607,36.4775,36.5523,57700.0
2006-01-09 13:20:00,43.93,44.05,43.9,43.94,84800.0,36.5523,36.6522,36.5274,36.5607,84800.0
2006-01-09 13:30:00,43.95,44.12,43.92,44.11,92000.0,36.569,36.7104,36.544,36.7021,92000.0
2006-01-09 13:40:00,44.1,44.1,43.98,44.04,56900.0,36.6938,36.6938,36.5939,36.6439,56900.0
2006-01-09 13:50:00,44.04,44.07,43.85,43.86,61900.0,36.6439,36.6688,36.4858,36.4941,61900.0
2006-01-09 14:00:00,43.86,44.05,43.86,44.05,48400.0,36.4941,36.6522,36.4941,36.6522,48400.0
2006-01-09 14:10:00,44.05,44.11,44.0,44.03,50200.0,36.6522,36.7021,36.6106,36.6356,50200.0
2006-01-09 14:20:00,44.03,44.1,44.02,44.07,52200.0,36.6356,36.6938,36.6272,36.6688,52200.0
2006-01-09 14:30:00,44.05,44.06,43.86,43.93,107100.0,36.6522,36.6605,36.4941,36.5523,107100.0
2006-01-09 14:40:00,43.95,44.05,43.85,43.98,107200.0,36.569,36.6522,36.4858,36.5939,107200.0
2006-01-09 14:50:00,43.99,44.05,43.93,43.99,91400.0,36.6023,36.6522,36.5523,36.6023,91400.0
2006-01-09 15:00:00,43.99,44.08,43.95,44.06,83400.0,36.6023,36.6772,36.569,36.6605,83400.0
2006-01-09 15:10:00,44.06,44.15,43.99,44.0,88200.0,36.6605,36.7354,36.6023,36.6106,88200.0
2006-01-09 15:20:00,44.01,44.05,43.95,44.0,78200.0,36.6189,36.6522,36.569,36.6106,78200.0
2006-01-09 15:30:00,44.0,44.13,43.99,44.08,118600.0,36.6106,36.7188,36.6023,36.6772,118600.0
2006-01-09 15:40:00,44.08,44.18,44.04,44.13,174900.0,36.6772,36.7604,36.6439,36.7188,174900.0
2006-01-09 15:50:00,44.14,44.2,44.03,44.03,162300.0,36.7271,36.777,36.6356,36.6356,162300.0
2006-01-10 09:30:00,44.33,44.37,43.8,43.81,184400.0,36.8852,36.9185,36.4442,36.4525,184400.0
2006-01-10 09:40:00,43.79,44.11,43.78,43.98,80700.0,36.4359,36.7021,36.4275,36.5939,80700.0
2006-01-10 09:50:00,43.96,44.12,43.87,43.9,81800.0,36.5773,36.7104,36.5024,36.5274,81800.0
2006-01-10 10:00:00,43.89,44.04,43.85,43.85,56000.0,36.5191,36.6439,36.4858,36.4858,56000.0
2006-01-10 10:10:00,43.85,44.11,43.8,44.08,53500.0,36.4858,36.7021,36.4442,36.6772,53500.0
2006-01-10 10:20:00,44.08,44.11,43.93,44.06,47500.0,36.6772,36.7021,36.5523,36.6605,47500.0
2006-01-10 10:30:00,44.05,44.13,44.0,44.06,30000.0,36.6522,36.7188,36.6106,36.6605,30000.0
2006-01-10 10:40:00,44.05,44.1,43.85,43.85,35500.0,36.6522,36.6938,36.4858,36.4858,35500.0
2006-01-10 10:50:00,43.84,43.94,43.82,43.89,37000.0,36.4775,36.5607,36.4608,36.5191,37000.0
2006-01-10 11:00:00,43.89,43.89,43.75,43.76,68800.0,36.5191,36.5191,36.4026,36.4109,68800.0
2006-01-10 11:10:00,43.76,43.9,43.75,43.9,68000.0,36.4109,36.5274,36.4026,36.5274,68000.0
2006-01-10 11:20:00,43.9,43.94,43.85,43.85,37700.0,36.5274,36.5607,36.4858,36.4858,37700.0
2006-01-10 11:30:00,43.85,43.88,43.8,43.87,24300.0,36.4858,36.5107,36.4442,36.5024,24300.0
2006-01-10 11:40:00,43.87,44.01,43.87,43.95,29700.0,36.5024,36.6189,36.5024,36.569,29700.0
2006-01-10 11:50:00,43.94,43.95,43.87,43.91,17600.0,36.5607,36.569,36.5024,36.5357,17600.0
2006-01-10 12:00:00,43.91,43.97,43.88,43.94,29500.0,36.5357,36.5856,36.5107,36.5607,29500.0
2006-01-10 12:10:00,43.95,43.97,43.87,43.96,26400.0,36.569,36.5856,36.5024,36.5773,26400.0
2006-01-10 12:20:00,43.96,43.97,43.86,43.86,18400.0,36.5773,36.5856,36.4941,36.4941,18400.0
2006-01-10 12:30:00,43.86,43.98,43.83,43.98,18400.0,36.4941,36.5939,36.4691,36.5939,18400.0
2006-01-10 12:40:00,43.96,43.96,43.84,43.85,28800.0,36.5773,36.5773,36.4775,36.4858,28800.0
2006-01-10 12:50:00,43.85,43.98,43.85,43.98,48500.0,36.4858,36.5939,36.4858,36.5939,48500.0
2006-01-10 13:00:00,43.98,44.05,43.93,44.05,22600.0,36.5939,36.6522,36.5523,36.6522,22600.0
2006-01-10 13:10:00,44.05,44.47,44.05,44.29,89500.0,36.6522,37.0017,36.6522,36.8519,89500.0
2006-01-10 13:20:00,44.29,44.45,44.28,44.37,70600.0,36.8519,36.985,36.8436,36.9185,70600.0
2006-01-10 13:30:00,44.36,44.43,44.34,44.41,39900.0,36.9101,36.9684,36.8935,36.9517,39900.0
2006-01-10 13:40:00,44.43,44.48,44.4,44.42,55400.0,36.9684,37.01,36.9434,36.9601,55400.0
2006-01-10 13:50:00,44.42,44.42,44.16,44.17,50300.0,36.9601,36.9601,36.7437,36.752,50300.0
2006-01-10 14:00:00,44.16,44.16,44.0,44.05,65900.0,36.7437,36.7437,36.6106,36.6522,65900.0
2006-01-10 14:10:00,44.05,44.06,43.93,43.99,40000.0,36.6522,36.6605,36.5523,36.6023,40000.0
2006-01-10 14:20:00,43.99,43.99,43.87,43.89,49200.0,36.6023,36.6023,36.5024,36.5191,49200.0
2006-01-10 14:30:00,43.89,43.89,43.81,43.81,28000.0,36.5191,36.5191,36.4525,36.4525,28000.0
2006-01-10 14:40:00,43.84,43.97,43.84,43.95,30500.0,36.4775,36.5856,36.4775,36.569,30500.0
2006-01-10 14:50:00,43.96,43.96,43.86,43.91,25000.0,36.5773,36.5773,36.4941,36.5357,25000.0
2006-01-10 15:00:00,43.91,43.98,43.88,43.89,23500.0,36.5357,36.5939,36.5107,36.5191,23500.0
2006-01-10 15:10:00,43.88,43.95,43.83,43.95,30500.0,36.5107,36.569,36.4691,36.569,30500.0
2006-01-10 15:20:00,43.95,43.99,43.89,43.89,47200.0,36.569,36.6023,36.5191,36.5191,47200.0
2006-01-10 15:30:00,43.9,44.0,43.89,43.96,71000.0,36.5274,36.6106,36.5191,36.5773,71000.0
2006-01-10 15:40:00,43.95,43.97,43.82,43.83,99500.0,36.569,36.5856,36.4608,36.4691,99500.0
2006-01-10 15:50:00,43.83,43.86,43.8,43.8,162700.0,36.4691,36.4941,36.4442,36.4442,162700.0
2006-01-11 09:30:00,43.71,43.8,43.56,43.62,85500.0,36.3693,36.4442,36.2445,36.2944,85500.0
2006-01-11 09:40:00,43.64,43.64,43.23,43.3,85000.0,36.311,36.311,35.9699,36.0281,85000.0
2006-01-11 09:50:00,43.3,43.75,43.3,43.73,98700.0,36.0281,36.4026,36.0281,36.3859,98700.0
2006-01-11 10:00:00,43.74,44.0,43.49,44.0,84700.0,36.3943,36.6106,36.1862,36.6106,84700.0
2006-01-11 10:10:00,44.0,44.19,43.73,44.01,75600.0,36.6106,36.7687,36.3859,36.6189,75600.0
2006-01-11 10:20:00,43.98,44.11,43.86,43.91,47800.0,36.5939,36.7021,36.4941,36.5357,47800.0
2006-01-11 10:30:00,43.9,43.93,43.8,43.8,26800.0,36.5274,36.5523,36.4442,36.4442,26800.0
2006-01-11 10:40:00,43.8,43.83,43.76,43.83,37600.0,36.4442,36.4691,36.4109,36.4691,37600.0
2006-01-11 10:50:00,43.84,43.88,43.71,43.83,27800.0,36.4775,36.5107,36.3693,36.4691,27800.0
2006-01-11 11:00:00,43.84,43.96,43.81,43.96,34500.0,36.4775,36.5773,36.4525,36.5773,34500.0
2006-01-11 11:10:00,43.96,44.09,43.88,44.08,33100.0,36.5773,36.6855,36.5107,36.6772,33100.0
2006-01-11 11:20:00,44.08,44.16,43.99,44.05,29900.0,36.6772,36.7437,36.6023,36.6522,29900.0
2006-01-11 11:30:00,44.03,44.15,43.94,44.15,28900.0,36.6356,36.7354,36.5607,36.7354,28900.0
2006-01-11 11:40:00,44.15,44.22,43.96,43.96,29000.0,36.7354,36.7936,36.5773,36.5773,29000.0
2006-01-11 11:50:00,43.97,44.06,43.93,44.02,41400.0,36.5856,36.6605,36.5523,36.6272,41400.0
2006-01-11 12:00:00,44.02,44.08,43.94,44.04,42900.0,36.6272,36.6772,36.5607,36.6439,42900.0
2006-01-11 12:10:00,44.03,44.13,44.03,44.12,40600.0,36.6356,36.7188,36.6356,36.7104,40600.0
2006-01-11 12:20:00,44.11,44.23,44.1,44.13,38700.0,36.7021,36.802,36.6938,36.7188,38700.0
2006-01-11 12:30:00,44.13,44.24,44.12,44.22,31100.0,36.7188,36.8103,36.7104,36.7936,31100.0
2006-01-11 12:40:00,44.21,44.25,44.15,44.2,41400.0,36.7853,36.8186,36.7354,36.777,41400.0
2006-01-11 12:50:00,44.19,44.2,44.13,44.15,24300.0,36.7687,36.777,36.7188,36.7354,24300.0
2006-01-11 13:00:00,44.15,44.15,44.0,44.04,41300.0,36.7354,36.7354,36.6106,36.6439,41300.0
2006-01-11 13:10:00,44.05,44.11,44.01,44.09,22600.0,36.6522,36.7021,36.6189,36.6855,22600.0
2006-01-11 13:20:00,44.08,44.16,44.06,44.14,32600.0,36.6772,36.7437,36.6605,36.7271,32600.0
2006-01-11 13:30:00,44.1,44.2,44.08,44.19,29500.0,36.6938,36.777,36.6772,36.7687,29500.0
2006-01-11 13:40:00,44.18,44.23,44.18,44.2,19800.0,36.7604,36.802,36.7604,36.777,19800.0
2006-01-11 13:50:00,44.21,44.22,44.08,44.22,34400.0,36.7853,36.7936,36.6772,36.7936,34400.0
2006-01-11 14:00:00,44.22,44.22,44.16,44.21,27500.0,36.7936,36.7936,36.7437,36.7853,27500.0
2006-01-11 14:10:00,44.21,44.3,44.2,44.24,42700.0,36.7853,36.8602,36.777,36.8103,42700.0
2006-01-11 14:20:00,44.25,44.31,44.22,44.25,41100.0,36.8186,36.8685,36.7936,36.8186,41100.0
2006-01-11 14:30:00,44.25,44.34,44.24,44.31,20900.0,36.8186,36.8935,36.8103,36.8685,20900.0
2006-01-11 14:40:00,44.31,44.51,44.31,44.5,59700.0,36.8685,37.0349,36.8685,37.0266,59700.0
2006-01-11 14:50:00,44.5,44.63,44.42,44.6,46600.0,37.0266,37.1348,36.9601,37.1098,46600.0
2006-01-11 15:00:00,44.6,44.64,44.52,44.52,40900.0,37.1098,37.1431,37.0433,37.0433,40900.0
2006-01-11 15:10:00,44.51,44.6,44.51,44.55,31000.0,37.0349,37.1098,37.0349,37.0682,31000.0
2006-01-11 15:20:00,44.55,44.64,44.55,44.64,52500.0,37.0682,37.1431,37.0682,37.1431,52500.0
2006-01-11 15:30:00,44.65,44.7,44.6,44.67,69700.0,37.1514,37.193,37.1098,37.1681,69700.0
2006-01-11 15:40:00,44.67,44.68,44.65,44.65,82200.0,37.1681,37.1764,37.1514,37.1514,82200.0
2006-01-11 15:50:00,44.65,44.66,44.61,44.63,92100.0,37.1514,37.1597,37.1181,37.1348,92100.0
2006-01-12 09:30:00,44.49,44.49,43.99,44.05,90000.0,37.0183,37.0183,36.6023,36.6522,90000.0
2006-01-12 09:40:00,44.08,44.35,44.08,44.24,112800.0,36.6772,36.9018,36.6772,36.8103,112800.0
2006-01-12 09:50:00,44.27,44.28,44.1,44.12,39700.0,36.8352,36.8436,36.6938,36.7104,39700.0
2006-01-12 10:00:00,44.12,44.14,43.81,43.96,68600.0,36.7104,36.7271,36.4525,36.5773,68600.0
2006-01-12 10:10:00,43.96,44.02,43.85,43.95,52700.0,36.5773,36.6272,36.4858,36.569,52700.0
2006-01-12 10:20:00,43.95,43.96,43.8,43.81,50100.0,36.569,36.5773,36.4442,36.4525,50100.0
2006-01-12 10:30:00,43.8,43.85,43.67,43.78,40400.0,36.4442,36.4858,36.336,36.4275,40400.0
2006-01-12 10:40:00,43.81,43.9,43.8,43.89,15800.0,36.4525,36.5274,36.4442,36.5191,15800.0
2006-01-12 10:50:00,43.89,43.93,43.85,43.89,22000.0,36.5191,36.5523,36.4858,36.5191,22000.0
2006-01-12 11:00:00,43.88,43.9,43.73,43.75,41800.0,36.5107,36.5274,36.3859,36.4026,41800.0
2006-01-12 11:10:00,43.75,43.81,43.74,43.78,24900.0,36.4026,36.4525,36.3943,36.4275,24900.0
2006-01-12 11:20:00,43.79,43.87,43.75,43.75,21700.0,36.4359,36.5024,36.4026,36.4026,21700.0
2006-01-12 11:30:00,43.75,43.75,43.64,43.7,37400.0,36.4026,36.4026,36.311,36.361,37400.0
2006-01-12 11:40:00,43.69,43.72,43.47,43.5,55000.0,36.3527,36.3776,36.1696,36.1946,55000.0
2006-01-12 11:50:00,43.47,43.49,43.35,43.39,55900.0,36.1696,36.1862,36.0698,36.103,55900.0
2006-01-12 12:00:00,43.39,43.5,43.39,43.44,21200.0,36.103,36.1946,36.103,36.1446,21200.0
2006-01-12 12:10:00,43.45,43.5,43.38,43.49,19100.0,36.153,36.1946,36.0947,36.1862,19100.0
2006-01-12 12:20:00,43.48,43.48,43.26,43.3,18300.0,36.1779,36.1779,35.9949,36.0281,18300.0
2006-01-12 12:30:00,43.3,43.46,43.3,43.44,28600.0,36.0281,36.1613,36.0281,36.1446,28600.0
2006-01-12 12:40:00,43.43,43.52,43.42,43.5,19800.0,36.1363,36.2112,36.128,36.1946,19800.0
2006-01-12 12:50:00,43.5,43.53,43.33,43.34,19500.0,36.1946,36.2195,36.0531,36.0614,19500.0
2006-01-12 13:00:00,43.32,43.34,43.29,43.29,28600.0,36.0448,36.0614,36.0198,36.0198,28600.0
2006-01-12 13:10:00,43.3,43.34,43.25,43.33,54700.0,36.0281,36.0614,35.9865,36.0531,54700.0
2006-01-12 13:20:00,43.33,43.49,43.31,43.49,36600.0,36.0531,36.1862,36.0365,36.1862,36600.0
2006-01-12 13:30:00,43.49,43.6,43.45,43.49,40200.0,36.1862,36.2778,36.153,36.1862,40200.0
2006-01-12 13:40:00,43.49,43.58,43.46,43.52,21700.0,36.1862,36.2611,36.1613,36.2112,21700.0
2006-01-12 13:50:00,43.52,43.52,43.25,43.27,38400.0,36.2112,36.2112,35.9865,36.0032,38400.0
2006-01-12 14:00:00,43.26,43.26,43.08,43.16,62400.0,35.9949,35.9949,35.8451,35.9117,62400.0
2006-01-12 14:10:00,43.18,43.28,43.11,43.2,54400.0,35.9283,36.0115,35.8701,35.9449,54400.0
2006-01-12 14:20:00,43.2,43.28,43.18,43.27,20100.0,35.9449,36.0115,35.9283,36.0032,20100.0
2006-01-12 14:30:00,43.24,43.27,43.14,43.27,38700.0,35.9782,36.0032,35.895,36.0032,38700.0
2006-01-12 14:40:00,43.27,43.29,43.14,43.18,17700.0,36.0032,36.0198,35.895,35.9283,17700.0
2006-01-12 14:50:00,43.18,43.18,43.11,43.11,27100.0,35.9283,35.9283,35.8701,35.8701,27100.0
2006-01-12 15:00:00,43.12,43.13,43.09,43.09,38000.0,35.8784,35.8867,35.8534,35.8534,38000.0
2006-01-12 15:10:00,43.09,43.09,43.0,43.01,78000.0,35.8534,35.8534,35.7785,35.7869,78000.0
2006-01-12 15:20:00,43.0,43.02,42.9,42.9,45600.0,35.7785,35.7952,35.6953,35.6953,45600.0
2006-01-12 15:30:00,42.9,43.0,42.89,42.93,81600.0,35.6953,35.7785,35.687,35.7203,81600.0
2006-01-12 15:40:00,42.93,42.93,42.84,42.88,92100.0,35.7203,35.7203,35.6454,35.6787,92100.0
2006-01-12 15:50:00,42.88,42.94,42.78,42.88,173600.0,35.6787,35.7286,35.5955,35.6787,173600.0
2006-01-13 09:30:00,42.5,42.54,42.0,42.54,166900.0,35.3625,35.3958,34.9465,35.3958,166900.0
2006-01-13 09:40:00,42.54,42.82,42.52,42.71,87200.0,35.3958,35.6288,35.3791,35.5372,87200.0
2006-01-13 09:50:00,42.67,43.3,42.59,42.85,137600.0,35.504,36.0281,35.4374,35.6537,137600.0
2006-01-13 10:00:00,42.85,42.95,42.76,42.84,109300.0,35.6537,35.7369,35.5788,35.6454,109300.0
2006-01-13 10:10:00,42.85,43.03,42.79,42.83,70800.0,35.6537,35.8035,35.6038,35.6371,70800.0
2006-01-13 10:20:00,42.85,42.85,42.66,42.78,66200.0,35.6537,35.6537,35.4956,35.5955,66200.0
2006-01-13 10:30:00,42.78,43.16,42.78,42.89,93900.0,35.5955,35.9117,35.5955,35.687,93900.0
2006-01-13 10:40:00,42.86,42.89,42.74,42.77,98800.0,35.662,35.687,35.5622,35.5872,98800.0
2006-01-13 10:50:00,42.79,42.84,42.72,42.84,54100.0,35.6038,35.6454,35.5456,35.6454,54100.0
2006-01-13 11:00:00,42.82,42.82,42.57,42.58,65900.0,35.6288,35.6288,35.4207,35.4291,65900.0
2006-01-13 11:10:00,42.58,42.82,42.57,42.82,40900.0,35.4291,35.6288,35.4207,35.6288,40900.0
2006-01-13 11:20:00,42.82,42.83,42.74,42.75,93600.0,35.6288,35.6371,35.5622,35.5705,93600.0
2006-01-13 11:30:00,42.74,42.78,42.73,42.75,60600.0,35.5622,35.5955,35.5539,35.5705,60600.0
2006-01-13 11:40:00,42.75,42.78,42.75,42.76,24800.0,35.5705,35.5955,35.5705,35.5788,24800.0
2006-01-13 11:50:00,42.76,42.79,42.76,42.77,45300.0,35.5788,35.6038,35.5788,35.5872,45300.0
2006-01-13 12:00:00,42.77,42.84,42.75,42.78,78900.0,35.5872,35.6454,35.5705,35.5955,78900.0
2006-01-13 12:10:00,42.77,42.8,42.72,42.72,31500.0,35.5872,35.6121,35.5456,35.5456,31500.0
2006-01-13 12:20:00,42.72,42.72,42.66,42.69,47300.0,35.5456,35.5456,35.4956,35.5206,47300.0
2006-01-13 12:30:00,42.7,42.7,42.58,42.58,42500.0,35.5289,35.5289,35.4291,35.4291,42500.0
2006-01-13 12:40:00,42.58,42.6,42.36,42.43,71700.0,35.4291,35.4457,35.246,35.3043,71700.0
2006-01-13 12:50:00,42.43,42.49,42.4,42.48,27200.0,35.3043,35.3542,35.2793,35.3459,27200.0
2006-01-13 13:00:00,42.47,42.6,42.47,42.59,57800.0,35.3375,35.4457,35.3375,35.4374,57800.0
2006-01-13 13:10:00,42.59,42.59,42.45,42.46,41900.0,35.4374,35.4374,35.3209,35.3292,41900.0
2006-01-13 13:20:00,42.46,42.59,42.46,42.59,39300.0,35.3292,35.4374,35.3292,35.4374,39300.0
2006-01-13 13:30:00,42.59,42.64,42.49,42.52,46800.0,35.4374,35.479,35.3542,35.3791,46800.0
2006-01-13 13:40:00,42.51,42.51,42.47,42.49,25300.0,35.3708,35.3708,35.3375,35.3542,25300.0
2006-01-13 13:50:00,42.49,42.55,42.48,42.5,31800.0,35.3542,35.4041,35.3459,35.3625,31800.0
2006-01-13 14:00:00,42.5,42.59,42.49,42.58,34400.0,35.3625,35.4374,35.3542,35.4291,34400.0
2006-01-13 14:10:00,42.58,42.58,42.47,42.54,47900.0,35.4291,35.4291,35.3375,35.3958,47900.0
2006-01-13 14:20:00,42.54,42.54,42.42,42.43,41900.0,35.3958,35.3958,35.2959,35.3043,41900.0
2006-01-13 14:30:00,42.43,42.48,42.41,42.44,29400.0,35.3043,35.3459,35.2876,35.3126,29400.0
2006-01-13 14:40:00,42.45,42.56,42.45,42.56,30300.0,35.3209,35.4124,35.3209,35.4124,30300.0
2006-01-13 14:50:00,42.59,42.6,42.53,42.6,35100.0,35.4374,35.4457,35.3875,35.4457,35100.0
2006-01-13 15:00:00,42.61,42.69,42.52,42.52,53100.0,35.454,35.5206,35.3791,35.3791,53100.0
2006-01-13 15:10:00,42.53,42.56,42.42,42.44,27300.0,35.3875,35.4124,35.2959,35.3126,27300.0
2006-01-13 15:20:00,42.44,42.53,42.43,42.5,32900.0,35.3126,35.3875,35.3043,35.3625,32900.0
2006-01-13 15:30:00,42.5,42.71,42.5,42.66,83800.0,35.3625,35.5372,35.3625,35.4956,83800.0
2006-01-13 15:40:00,42.66,42.75,42.5,42.5,133900.0,35.4956,35.5705,35.3625,35.3625,133900.0
2006-01-13 15:50:00,42.5,42.51,42.4,42.43,212200.0,35.3625,35.3708,35.2793,35.3043,212200.0
2006-01-17 09:30:00,42.2,42.22,41.86,42.12,172300.0,35.1129,35.1295,34.83,35.0463,172300.0
2006-01-17 09:40:00,42.12,42.17,41.9,42.04,101000.0,35.0463,35.0879,34.8633,34.9798,101000.0
2006-01-17 09:50:00,42.04,42.24,42.04,42.24,91400.0,34.9798,35.1462,34.9798,35.1462,91400.0
2006-01-17 10:00:00,42.24,42.32,42.13,42.13,47900.0,35.1462,35.2127,35.0546,35.0546,47900.0
2006-01-17 10:10:00,42.14,42.22,42.09,42.22,45900.0,35.063,35.1295,35.0214,35.1295,45900.0
2006-01-17 10:20:00,42.24,42.24,42.05,42.14,118700.0,35.1462,35.1462,34.9881,35.063,118700.0
2006-01-17 10:30:00,42.13,42.17,41.9,41.92,87200.0,35.0546,35.0879,34.8633,34.8799,87200.0
2006-01-17 10:40:00,41.92,41.97,41.81,41.81,94400.0,34.8799,34.9215,34.7884,34.7884,94400.0
2006-01-17 10:50:00,41.82,41.92,41.81,41.88,43300.0,34.7967,34.8799,34.7884,34.8466,43300.0
2006-01-17 11:00:00,41.88,41.93,41.84,41.84,47400.0,34.8466,34.8882,34.8133,34.8133,47400.0
2006-01-17 11:10:00,41.86,41.99,41.86,41.99,33700.0,34.83,34.9382,34.83,34.9382,33700.0
2006-01-17 11:20:00,41.98,41.98,41.9,41.97,29000.0,34.9298,34.9298,34.8633,34.9215,29000.0
2006-01-17 11:30:00,41.96,41.98,41.76,41.79,54900.0,34.9132,34.9298,34.7468,34.7717,54900.0
2006-01-17 11:40:00,41.79,41.9,41.76,41.86,43300.0,34.7717,34.8633,34.7468,34.83,43300.0
2006-01-17 11:50:00,41.86,41.88,41.78,41.8,25300.0,34.83,34.8466,34.7634,34.7801,25300.0
2006-01-17 12:00:00,41.79,41.96,41.79,41.94,36700.0,34.7717,34.9132,34.7717,34.8965,36700.0
2006-01-17 12:10:00,41.93,41.93,41.81,41.82,20900.0,34.8882,34.8882,34.7884,34.7967,20900.0
2006-01-17 12:20:00,41.82,41.82,41.63,41.63,60200.0,34.7967,34.7967,34.6386,34.6386,60200.0
2006-01-17 12:30:00,41.61,41.71,41.52,41.58,73900.0,34.622,34.7052,34.5471,34.597,73900.0
2006-01-17 12:40:00,41.62,41.68,41.58,41.67,30300.0,34.6303,34.6802,34.597,34.6719,30300.0
2006-01-17 12:50:00,41.67,41.85,41.67,41.81,51800.0,34.6719,34.8217,34.6719,34.7884,51800.0
2006-01-17 13:00:00,41.8,41.8,41.65,41.7,52000.0,34.7801,34.7801,34.6553,34.6969,52000.0
2006-01-17 13:10:00,41.7,41.7,41.6,41.6,28500.0,34.6969,34.6969,34.6136,34.6136,28500.0
2006-01-17 13:20:00,41.59,41.65,41.56,41.65,30300.0,34.6053,34.6553,34.5804,34.6553,30300.0
2006-01-17 13:30:00,41.63,41.64,41.56,41.61,18300.0,34.6386,34.6469,34.5804,34.622,18300.0
2006-01-17 13:40:00,41.61,41.61,41.55,41.58,20700.0,34.622,34.622,34.572,34.597,20700.0
2006-01-17 13:50:00,41.58,41.79,41.57,41.64,43800.0,34.597,34.7717,34.5887,34.6469,43800.0
2006-01-17 14:00:00,41.65,41.84,41.65,41.67,90700.0,34.6553,34.8133,34.6553,34.6719,90700.0
2006-01-17 14:10:00,41.66,41.75,41.65,41.74,25300.0,34.6636,34.7385,34.6553,34.7301,25300.0
2006-01-17 14:20:00,41.74,41.77,41.68,41.77,52500.0,34.7301,34.7551,34.6802,34.7551,52500.0
2006-01-17 14:30:00,41.77,41.86,41.77,41.84,55100.0,34.7551,34.83,34.7551,34.8133,55100.0
2006-01-17 14:40:00,41.83,41.83,41.76,41.81,19300.0,34.805,34.805,34.7468,34.7884,19300.0
2006-01-17 14:50:00,41.8,41.94,41.73,41.91,51100.0,34.7801,34.8965,34.7218,34.8716,51100.0
2006-01-17 15:00:00,41.9,41.94,41.84,41.94,41800.0,34.8633,34.8965,34.8133,34.8965,41800.0
2006-01-17 15:10:00,41.94,41.94,41.83,41.85,40000.0,34.8965,34.8965,34.805,34.8217,40000.0
2006-01-17 15:20:00,41.84,41.86,41.79,41.81,54800.0,34.8133,34.83,34.7717,34.7884,54800.0
2006-01-17 15:30:00,41.81,41.86,41.77,41.79,64700.0,34.7884,34.83,34.7551,34.7717,64700.0
2006-01-17 15:40:00,41.79,41.88,41.77,41.87,52300.0,34.7717,34.8466,34.7551,34.8383,52300.0
2006-01-17 15:50:00,41.87,41.87,41.73,41.74,79200.0,34.8383,34.8383,34.7218,34.7301,79200.0
2006-01-18 09:30:00,41.74,42.06,41.42,42.06,108800.0,34.7301,34.9964,34.4639,34.9964,108800.0
2006-01-18 09:40:00,42.08,42.11,41.74,41.75,113500.0,35.013,35.038,34.7301,34.7385,113500.0
2006-01-18 09:50:00,41.75,42.05,41.71,41.91,104600.0,34.7385,34.9881,34.7052,34.8716,104600.0
2006-01-18 10:00:00,41.91,41.95,41.67,41.71,119100.0,34.8716,34.9049,34.6719,34.7052,119100.0
2006-01-18 10:10:00,41.72,41.88,41.65,41.8,57200.0,34.7135,34.8466,34.6553,34.7801,57200.0
2006-01-18 10:20:00,41.81,42.03,41.66,41.76,160600.0,34.7884,34.9714,34.6636,34.7468,160600.0
2006-01-18 10:30:00,41.79,41.85,41.67,41.68,57000.0,34.7717,34.8217,34.6719,34.6802,57000.0
2006-01-18 10:40:00,41.67,41.81,41.56,41.57,58100.0,34.6719,34.7884,34.5804,34.5887,58100.0
2006-01-18 10:50:00,41.58,41.65,41.36,41.37,40600.0,34.597,34.6553,34.414,34.4223,40600.0
2006-01-18 11:00:00,41.37,41.58,41.28,41.48,59900.0,34.4223,34.597,34.3474,34.5138,59900.0
2006-01-18 11:10:00,41.48,41.5,41.35,41.48,32500.0,34.5138,34.5304,34.4056,34.5138,32500.0
2006-01-18 11:20:00,41.48,41.64,41.4,41.57,20300.0,34.5138,34.6469,34.4472,34.5887,20300.0
2006-01-18 11:30:00,41.56,41.68,41.55,41.61,56900.0,34.5804,34.6802,34.572,34.622,56900.0
2006-01-18 11:40:00,41.61,41.75,41.57,41.65,23100.0,34.622,34.7385,34.5887,34.6553,23100.0
2006-01-18 11:50:00,41.65,41.68,41.55,41.64,64100.0,34.6553,34.6802,34.572,34.6469,64100.0
2006-01-18 12:00:00,41.64,41.67,41.6,41.64,56600.0,34.6469,34.6719,34.6136,34.6469,56600.0
2006-01-18 12:10:00,41.64,41.65,41.46,41.46,22300.0,34.6469,34.6553,34.4972,34.4972,22300.0
2006-01-18 12:20:00,41.46,41.48,41.34,41.46,19100.0,34.4972,34.5138,34.3973,34.4972,19100.0
2006-01-18 12:30:00,41.45,41.48,41.4,41.48,28000.0,34.4888,34.5138,34.4472,34.5138,28000.0
2006-01-18 12:40:00,41.47,41.5,41.37,41.37,34600.0,34.5055,34.5304,34.4223,34.4223,34600.0
2006-01-18 12:50:00,41.37,41.37,41.12,41.12,56500.0,34.4223,34.4223,34.2143,34.2143,56500.0
2006-01-18 13:00:00,41.13,41.38,41.06,41.38,81800.0,34.2226,34.4306,34.1643,34.4306,81800.0
2006-01-18 13:10:00,41.4,41.42,41.33,41.34,39600.0,34.4472,34.4639,34.389,34.3973,39600.0
2006-01-18 13:20:00,41.32,41.34,41.09,41.09,101500.0,34.3807,34.3973,34.1893,34.1893,101500.0
2006-01-18 13:30:00,41.09,41.15,41.06,41.12,28000.0,34.1893,34.2392,34.1643,34.2143,28000.0
2006-01-18 13:40:00,41.13,41.25,41.08,41.13,41100.0,34.2226,34.3224,34.181,34.2226,41100.0
2006-01-18 13:50:00,41.13,41.19,41.1,41.15,40000.0,34.2226,34.2725,34.1976,34.2392,40000.0
2006-01-18 14:00:00,41.15,41.31,41.11,41.2,91100.0,34.2392,34.3724,34.2059,34.2808,91100.0
2006-01-18 14:10:00,41.2,41.58,41.2,41.54,52000.0,34.2808,34.597,34.2808,34.5637,52000.0
2006-01-18 14:20:00,41.54,41.59,41.42,41.48,75800.0,34.5637,34.6053,34.4639,34.5138,75800.0
2006-01-18 14:30:00,41.47,41.61,41.4,41.48,76900.0,34.5055,34.622,34.4472,34.5138,76900.0
2006-01-18 14:40:00,41.46,41.48,41.28,41.34,45500.0,34.4972,34.5138,34.3474,34.3973,45500.0
2006-01-18 14:50:00,41.32,41.43,41.27,41.36,58000.0,34.3807,34.4722,34.3391,34.414,58000.0
2006-01-18 15:00:00,41.38,41.42,41.35,41.4,59000.0,34.4306,34.4639,34.4056,34.4472,59000.0
2006-01-18 15:10:00,41.4,41.44,41.38,41.41,41800.0,34.4472,34.4805,34.4306,34.4556,41800.0
2006-01-18 15:20:00,41.42,41.51,41.39,41.5,62600.0,34.4639,34.5388,34.4389,34.5304,62600.0
2006-01-18 15:30:00,41.5,41.59,41.4,41.43,73500.0,34.5304,34.6053,34.4472,34.4722,73500.0
2006-01-18 15:40:00,41.42,41.64,41.41,41.63,80700.0,34.4639,34.6469,34.4556,34.6386,80700.0
2006-01-18 15:50:00,41.63,41.65,41.5,41.51,71200.0,34.6386,34.6553,34.5304,34.5388,71200.0
2006-01-19 09:30:00,41.48,41.6,41.09,41.58,84900.0,34.5138,34.6136,34.1893,34.597,84900.0
2006-01-19 09:40:00,41.6,41.6,41.15,41.28,82000.0,34.6136,34.6136,34.2392,34.3474,82000.0
2006-01-19 09:50:00,41.27,41.35,41.18,41.28,38600.0,34.3391,34.4056,34.2642,34.3474,38600.0
2006-01-19 10:00:00,41.29,41.29,40.98,41.0,104900.0,34.3557,34.3557,34.0978,34.1144,104900.0
2006-01-19 10:10:00,41.0,41.02,40.81,40.82,86200.0,34.1144,34.1311,33.9563,33.9646,86200.0
2006-01-19 10:20:00,40.81,40.89,40.68,40.8,75600.0,33.9563,34.0229,33.8482,33.948,75600.0
2006-01-19 10:30:00,40.8,41.05,40.8,40.96,75700.0,33.948,34.156,33.948,34.0811,75700.0
2006-01-19 10:40:00,40.96,41.06,40.82,41.06,40800.0,34.0811,34.1643,33.9646,34.1643,40800.0
2006-01-19 10:50:00,41.05,41.06,40.82,40.99,96300.0,34.156,34.1643,33.9646,34.1061,96300.0
2006-01-19 11:00:00,40.97,41.01,40.91,40.95,16600.0,34.0895,34.1227,34.0395,34.0728,16600.0
2006-01-19 11:10:00,40.95,40.99,40.88,40.97,19900.0,34.0728,34.1061,34.0146,34.0895,19900.0
2006-01-19 11:20:00,40.97,41.05,40.96,41.02,24900.0,34.0895,34.156,34.0811,34.1311,24900.0
2006-01-19 11:30:00,41.0,41.11,40.98,41.1,35500.0,34.1144,34.2059,34.0978,34.1976,35500.0
2006-01-19 11:40:00,41.1,41.12,41.01,41.04,37300.0,34.1976,34.2143,34.1227,34.1477,37300.0
2006-01-19 11:50:00,41.04,41.2,41.04,41.1,28000.0,34.1477,34.2808,34.1477,34.1976,28000.0
2006-01-19 12:00:00,41.09,41.15,41.06,41.11,31600.0,34.1893,34.2392,34.1643,34.2059,31600.0
2006-01-19 12:10:00,41.11,41.12,41.01,41.06,30200.0,34.2059,34.2143,34.1227,34.1643,30200.0
2006-01-19 12:20:00,41.06,41.17,41.05,41.15,58500.0,34.1643,34.2559,34.156,34.2392,58500.0
2006-01-19 12:30:00,41.15,41.15,41.02,41.03,41800.0,34.2392,34.2392,34.1311,34.1394,41800.0
2006-01-19 12:40:00,41.03,41.04,41.02,41.04,22100.0,34.1394,34.1477,34.1311,34.1477,22100.0
2006-01-19 12:50:00,41.04,41.05,40.92,41.0,23100.0,34.1477,34.156,34.0478,34.1144,23100.0
2006-01-19 13:00:00,41.0,41.12,40.98,41.12,52900.0,34.1144,34.2143,34.0978,34.2143,52900.0
2006-01-19 13:10:00,41.1,41.1,41.02,41.08,27200.0,34.1976,34.1976,34.1311,34.181,27200.0
2006-01-19 13:20:00,41.08,41.15,41.0,41.05,36500.0,34.181,34.2392,34.1144,34.156,36500.0
2006-01-19 13:30:00,41.05,41.11,41.04,41.07,26200.0,34.156,34.2059,34.1477,34.1727,26200.0
2006-01-19 13:40:00,41.06,41.12,41.06,41.12,21300.0,34.1643,34.2143,34.1643,34.2143,21300.0
2006-01-19 13:50:00,41.11,41.11,41.03,41.08,17700.0,34.2059,34.2059,34.1394,34.181,17700.0
2006-01-19 14:00:00,41.08,41.09,41.04,41.09,22800.0,34.181,34.1893,34.1477,34.1893,22800.0
2006-01-19 14:10:00,41.07,41.07,40.95,41.02,27500.0,34.1727,34.1727,34.0728,34.1311,27500.0
2006-01-19 14:20:00,41.03,41.03,40.84,40.85,37400.0,34.1394,34.1394,33.9813,33.9896,37400.0
2006-01-19 14:30:00,40.85,40.96,40.85,40.96,34300.0,33.9896,34.0811,33.9896,34.0811,34300.0
2006-01-19 14:40:00,40.95,40.95,40.75,40.76,66800.0,34.0728,34.0728,33.9064,33.9147,66800.0
2006-01-19 14:50:00,40.75,40.79,40.67,40.72,70000.0,33.9064,33.9397,33.8398,33.8814,70000.0
2006-01-19 15:00:00,40.71,40.74,40.6,40.6,27700.0,33.8731,33.8981,33.7816,33.7816,27700.0
2006-01-19 15:10:00,40.6,40.69,40.5,40.59,34600.0,33.7816,33.8565,33.6984,33.7733,34600.0
2006-01-19 15:20:00,40.59,40.79,40.57,40.74,63600.0,33.7733,33.9397,33.7566,33.8981,63600.0
2006-01-19 15:30:00,40.75,40.75,40.54,40.67,101800.0,33.9064,33.9064,33.7317,33.8398,101800.0
2006-01-19 15:40:00,40.67,40.82,40.67,40.81,73200.0,33.8398,33.9646,33.8398,33.9563,73200.0
2006-01-19 15:50:00,40.81,40.86,40.73,40.75,77000.0,33.9563,33.9979,33.8898,33.9064,77000.0
2006-01-20 09:30:00,41.14,41.22,41.01,41.12,178100.0,34.2309,34.2975,34.1227,34.2143,178100.0
2006-01-20 09:40:00,41.15,41.17,40.98,41.11,61300.0,34.2392,34.2559,34.0978,34.2059,61300.0
2006-01-20 09:50:00,41.06,41.06,40.64,40.66,57300.0,34.1643,34.1643,33.8149,33.8315,57300.0
2006-01-20 10:00:00,40.65,40.89,40.6,40.65,72700.0,33.8232,34.0229,33.7816,33.8232,72700.0
2006-01-20 10:10:00,40.66,40.66,40.47,40.64,126800.0,33.8315,33.8315,33.6734,33.8149,126800.0
2006-01-20 10:20:00,40.64,40.66,40.5,40.52,94700.0,33.8149,33.8315,33.6984,33.715,94700.0
2006-01-20 10:30:00,40.52,40.52,40.44,40.45,155000.0,33.715,33.715,33.6485,33.6568,155000.0
2006-01-20 10:40:00,40.46,40.53,40.22,40.24,147100.0,33.6651,33.7233,33.4654,33.482,147100.0
2006-01-20 10:50:00,40.23,40.33,40.06,40.24,142500.0,33.4737,33.5569,33.3323,33.482,142500.0
2006-01-20 11:00:00,40.24,40.36,40.16,40.27,76100.0,33.482,33.5819,33.4155,33.507,76100.0
2006-01-20 11:10:00,40.26,40.47,40.24,40.38,60800.0,33.4987,33.6734,33.482,33.5985,60800.0
2006-01-20 11:20:00,40.38,40.63,40.32,40.6,61400.0,33.5985,33.8066,33.5486,33.7816,61400.0
2006-01-20 11:30:00,40.6,40.6,40.5,40.59,40900.0,33.7816,33.7816,33.6984,33.7733,40900.0
2006-01-20 11:40:00,40.6,40.63,40.46,40.46,45700.0,33.7816,33.8066,33.6651,33.6651,45700.0
2006-01-20 11:50:00,40.5,40.55,40.42,40.52,54700.0,33.6984,33.74,33.6318,33.715,54700.0
2006-01-20 12:00:00,40.52,40.58,40.48,40.56,61000.0,33.715,33.7649,33.6817,33.7483,61000.0
2006-01-20 12:10:00,40.54,40.65,40.49,40.55,40200.0,33.7317,33.8232,33.6901,33.74,40200.0
2006-01-20 12:20:00,40.55,40.62,40.55,40.6,41700.0,33.74,33.7982,33.74,33.7816,41700.0
2006-01-20 12:30:00,40.58,40.64,40.56,40.64,34400.0,33.7649,33.8149,33.7483,33.8149,34400.0
2006-01-20 12:40:00,40.64,40.64,40.49,40.5,48400.0,33.8149,33.8149,33.6901,33.6984,48400.0
2006-01-20 12:50:00,40.51,40.52,40.42,40.48,64100.0,33.7067,33.715,33.6318,33.6817,64100.0
2006-01-20 13:00:00,40.48,40.57,40.39,40.49,71800.0,33.6817,33.7566,33.6069,33.6901,71800.0
2006-01-20 13:10:00,40.49,40.52,40.35,40.37,56700.0,33.6901,33.715,33.5736,33.5902,56700.0
2006-01-20 13:20:00,40.37,40.55,40.36,40.47,48500.0,33.5902,33.74,33.5819,33.6734,48500.0
2006-01-20 13:30:00,40.46,40.52,40.41,40.51,57000.0,33.6651,33.715,33.6235,33.7067,57000.0
2006-01-20 13:40:00,40.51,40.52,40.29,40.34,42900.0,33.7067,33.715,33.5237,33.5653,42900.0
2006-01-20 13:50:00,40.34,40.36,40.15,40.15,44800.0,33.5653,33.5819,33.4072,33.4072,44800.0
2006-01-20 14:00:00,40.16,40.25,40.1,40.21,64700.0,33.4155,33.4904,33.3656,33.4571,64700.0
2006-01-20 14:10:00,40.21,40.26,40.14,40.26,67300.0,33.4571,33.4987,33.3988,33.4987,67300.0
2006-01-20 14:20:00,40.27,40.35,40.2,40.35,53700.0,33.507,33.5736,33.4488,33.5736,53700.0
2006-01-20 14:30:00,40.35,40.37,40.28,40.3,61000.0,33.5736,33.5902,33.5153,33.532,61000.0
2006-01-20 14:40:00,40.28,40.3,40.19,40.3,68300.0,33.5153,33.532,33.4404,33.532,68300.0
2006-01-20 14:50:00,40.3,40.31,40.21,40.28,92300.0,33.532,33.5403,33.4571,33.5153,92300.0
2006-01-20 15:00:00,40.28,40.38,40.27,40.35,58900.0,33.5153,33.5985,33.507,33.5736,58900.0
2006-01-20 15:10:00,40.36,40.36,40.25,40.31,125300.0,33.5819,33.5819,33.4904,33.5403,125300.0
2006-01-20 15:20:00,40.3,40.33,40.23,40.23,40500.0,33.532,33.5569,33.4737,33.4737,40500.0
2006-01-20 15:30:00,40.24,40.36,40.24,40.3,51800.0,33.482,33.5819,33.482,33.532,51800.0
2006-01-20 15:40:00,40.31,40.31,40.24,40.28,63400.0,33.5403,33.5403,33.482,33.5153,63400.0
2006-01-20 15:50:00,40.28,40.41,40.27,40.32,166800.0,33.5153,33.6235,33.507,33.5486,166800.0
2006-01-23 09:30:00,40.02,40.24,39.8,40.17,168700.0,33.299,33.482,33.1159,33.4238,168700.0
2006-01-23 09:40:00,40.25,40.26,39.9,39.93,88000.0,33.4904,33.4987,33.1991,33.2241,88000.0
2006-01-23 09:50:00,39.96,40.1,39.96,40.02,68000.0,33.2491,33.3656,33.2491,33.299,68000.0
2006-01-23 10:00:00,40.03,40.03,39.68,39.75,69200.0,33.3073,33.3073,33.0161,33.0743,69200.0
2006-01-23 10:10:00,39.75,39.85,39.69,39.74,46000.0,33.0743,33.1575,33.0244,33.066,46000.0
2006-01-23 10:20:00,39.74,40.02,39.72,39.84,52700.0,33.066,33.299,33.0494,33.1492,52700.0
2006-01-23 10:30:00,39.84,39.97,39.69,39.71,45100.0,33.1492,33.2574,33.0244,33.0411,45100.0
2006-01-23 10:40:00,39.71,39.77,39.67,39.7,88600.0,33.0411,33.091,33.0078,33.0327,88600.0
2006-01-23 10:50:00,39.7,39.71,39.5,39.7,114800.0,33.0327,33.0411,32.8663,33.0327,114800.0
2006-01-23 11:00:00,39.7,39.79,39.69,39.79,45600.0,33.0327,33.1076,33.0244,33.1076,45600.0
2006-01-23 11:10:00,39.8,39.82,39.73,39.73,46600.0,33.1159,33.1326,33.0577,33.0577,46600.0
2006-01-23 11:20:00,39.74,39.89,39.74,39.89,44100.0,33.066,33.1908,33.066,33.1908,44100.0
2006-01-23 11:30:00,39.89,39.99,39.78,39.79,54900.0,33.1908,33.274,33.0993,33.1076,54900.0
2006-01-23 11:40:00,39.78,39.82,39.7,39.72,40200.0,33.0993,33.1326,33.0327,33.0494,40200.0
2006-01-23 11:50:00,39.72,39.74,39.68,39.69,58900.0,33.0494,33.066,33.0161,33.0244,58900.0
2006-01-23 12:00:00,39.68,39.69,39.59,39.6,20500.0,33.0161,33.0244,32.9412,32.9495,20500.0
2006-01-23 12:10:00,39.6,39.67,39.55,39.6,38500.0,32.9495,33.0078,32.9079,32.9495,38500.0
2006-01-23 12:20:00,39.6,39.6,39.48,39.53,38900.0,32.9495,32.9495,32.8497,32.8913,38900.0
2006-01-23 12:30:00,39.54,39.54,39.5,39.5,31500.0,32.8996,32.8996,32.8663,32.8663,31500.0
2006-01-23 12:40:00,39.5,39.5,39.38,39.38,23700.0,32.8663,32.8663,32.7665,32.7665,23700.0
2006-01-23 12:50:00,39.38,39.48,39.35,39.45,34500.0,32.7665,32.8497,32.7415,32.8247,34500.0
2006-01-23 13:00:00,39.44,39.62,39.44,39.61,83900.0,32.8164,32.9662,32.8164,32.9579,83900.0
2006-01-23 13:10:00,39.61,39.67,39.59,39.67,27200.0,32.9579,33.0078,32.9412,33.0078,27200.0
2006-01-23 13:20:00,39.68,39.75,39.67,39.7,24000.0,33.0161,33.0743,33.0078,33.0327,24000.0
2006-01-23 13:30:00,39.69,39.76,39.64,39.72,61800.0,33.0244,33.0827,32.9828,33.0494,61800.0
2006-01-23 13:40:00,39.72,39.76,39.67,39.73,42800.0,33.0494,33.0827,33.0078,33.0577,42800.0
2006-01-23 13:50:00,39.73,39.74,39.64,39.64,20200.0,33.0577,33.066,32.9828,32.9828,20200.0
2006-01-23 14:00:00,39.65,39.77,39.65,39.75,47400.0,32.9911,33.091,32.9911,33.0743,47400.0
2006-01-23 14:10:00,39.74,39.81,39.65,39.81,67100.0,33.066,33.1243,32.9911,33.1243,67100.0
2006-01-23 14:20:00,39.81,39.88,39.79,39.85,174600.0,33.1243,33.1825,33.1076,33.1575,174600.0
2006-01-23 14:30:00,39.83,39.88,39.8,39.85,183300.0,33.1409,33.1825,33.1159,33.1575,183300.0
2006-01-23 14:40:00,39.86,39.96,39.86,39.87,71900.0,33.1659,33.2491,33.1659,33.1742,71900.0
2006-01-23 14:50:00,39.88,39.96,39.84,39.96,48800.0,33.1825,33.2491,33.1492,33.2491,48800.0
2006-01-23 15:00:00,39.98,40.0,39.93,39.96,78600.0,33.2657,33.2824,33.2241,33.2491,78600.0
2006-01-23 15:10:00,39.96,39.96,39.87,39.95,33700.0,33.2491,33.2491,33.1742,33.2408,33700.0
2006-01-23 15:20:00,39.96,40.0,39.89,39.9,138100.0,33.2491,33.2824,33.1908,33.1991,138100.0
2006-01-23 15:30:00,39.89,39.97,39.89,39.94,58100.0,33.1908,33.2574,33.1908,33.2324,58100.0
2006-01-23 15:40:00,39.94,40.0,39.94,39.99,67600.0,33.2324,33.2824,33.2324,33.274,67600.0
2006-01-23 15:50:00,39.97,39.98,39.85,39.98,147400.0,33.2574,33.2657,33.1575,33.2657,147400.0
2006-01-24 09:30:00,40.1,40.53,40.1,40.53,51300.0,33.3656,33.7233,33.3656,33.7233,51300.0
2006-01-24 09:40:00,40.52,40.63,40.26,40.28,206700.0,33.715,33.8066,33.4987,33.5153,206700.0
2006-01-24 09:50:00,40.3,40.33,40.14,40.32,121200.0,33.532,33.5569,33.3988,33.5486,121200.0
2006-01-24 10:00:00,40.32,40.37,40.13,40.34,126100.0,33.5486,33.5902,33.3905,33.5653,126100.0
2006-01-24 10:10:00,40.4,40.4,40.26,40.33,55700.0,33.6152,33.6152,33.4987,33.5569,55700.0
2006-01-24 10:20:00,40.33,40.37,40.19,40.2,78800.0,33.5569,33.5902,33.4404,33.4488,78800.0
2006-01-24 10:30:00,40.2,40.25,40.1,40.21,51100.0,33.4488,33.4904,33.3656,33.4571,51100.0
2006-01-24 10:40:00,40.21,40.26,40.11,40.13,34200.0,33.4571,33.4987,33.3739,33.3905,34200.0
2006-01-24 10:50:00,40.14,40.2,40.02,40.07,25600.0,33.3988,33.4488,33.299,33.3406,25600.0
2006-01-24 11:00:00,40.07,40.11,39.8,40.0,50700.0,33.3406,33.3739,33.1159,33.2824,50700.0
2006-01-24 11:10:00,40.01,40.18,39.98,39.99,56000.0,33.2907,33.4321,33.2657,33.274,56000.0
2006-01-24 11:20:00,39.99,40.15,39.98,40.05,38300.0,33.274,33.4072,33.2657,33.324,38300.0
2006-01-24 11:30:00,40.05,40.05,39.99,39.99,31700.0,33.324,33.324,33.274,33.274,31700.0
2006-01-24 11:40:00,39.99,40.03,39.93,39.96,43200.0,33.274,33.3073,33.2241,33.2491,43200.0
2006-01-24 11:50:00,39.96,39.96,39.87,39.88,60000.0,33.2491,33.2491,33.1742,33.1825,60000.0
2006-01-24 12:00:00,39.88,40.02,39.88,39.99,35600.0,33.1825,33.299,33.1825,33.274,35600.0
2006-01-24 12:10:00,39.97,40.03,39.83,39.84,27700.0,33.2574,33.3073,33.1409,33.1492,27700.0
2006-01-24 12:20:00,39.84,39.92,39.83,39.85,22100.0,33.1492,33.2158,33.1409,33.1575,22100.0
2006-01-24 12:30:00,39.85,39.99,39.79,39.98,23100.0,33.1575,33.274,33.1076,33.2657,23100.0
2006-01-24 12:40:00,39.97,39.97,39.85,39.89,22500.0,33.2574,33.2574,33.1575,33.1908,22500.0
2006-01-24 12:50:00,39.89,40.05,39.89,39.96,46500.0,33.1908,33.324,33.1908,33.2491,46500.0
2006-01-24 13:00:00,39.95,39.98,39.87,39.87,13600.0,33.2408,33.2657,33.1742,33.1742,13600.0
2006-01-24 13:10:00,39.87,39.97,39.84,39.97,16700.0,33.1742,33.2574,33.1492,33.2574,16700.0
2006-01-24 13:20:00,39.94,40.0,39.87,40.0,17400.0,33.2324,33.2824,33.1742,33.2824,17400.0
2006-01-24 13:30:00,39.99,40.0,39.94,39.95,13900.0,33.274,33.2824,33.2324,33.2408,13900.0
2006-01-24 13:40:00,39.95,40.05,39.94,40.05,26000.0,33.2408,33.324,33.2324,33.324,26000.0
2006-01-24 13:50:00,40.05,40.15,40.04,40.11,42200.0,33.324,33.4072,33.3156,33.3739,42200.0
2006-01-24 14:00:00,40.1,40.22,40.03,40.16,80700.0,33.3656,33.4654,33.3073,33.4155,80700.0
2006-01-24 14:10:00,40.17,40.22,40.12,40.19,30500.0,33.4238,33.4654,33.3822,33.4404,30500.0
2006-01-24 14:20:00,40.19,40.25,40.14,40.14,42900.0,33.4404,33.4904,33.3988,33.3988,42900.0
2006-01-24 14:30:00,40.14,40.15,40.01,40.01,24000.0,33.3988,33.4072,33.2907,33.2907,24000.0
2006-01-24 14:40:00,40.02,40.07,40.0,40.01,49300.0,33.299,33.3406,33.2824,33.2907,49300.0
2006-01-24 14:50:00,40.02,40.02,39.94,39.98,25200.0,33.299,33.299,33.2324,33.2657,25200.0
2006-01-24 15:00:00,39.97,40.0,39.9,39.94,43500.0,33.2574,33.2824,33.1991,33.2324,43500.0
2006-01-24 15:10:00,39.94,39.95,39.89,39.94,29800.0,33.2324,33.2408,33.1908,33.2324,29800.0
2006-01-24 15:20:00,39.94,40.06,39.94,40.03,57300.0,33.2324,33.3323,33.2324,33.3073,57300.0
2006-01-24 15:30:00,40.01,40.03,39.95,39.97,206400.0,33.2907,33.3073,33.2408,33.2574,206400.0
2006-01-24 15:40:00,39.97,40.02,39.95,40.0,147400.0,33.2574,33.299,33.2408,33.2824,147400.0
2006-01-24 15:50:00,40.0,40.01,39.94,39.96,87300.0,33.2824,33.2907,33.2324,33.2491,87300.0
2006-01-25 09:30:00,39.98,40.03,39.77,39.9,58700.0,33.2657,33.3073,33.091,33.1991,58700.0
2006-01-25 09:40:00,39.9,39.91,39.51,39.79,98600.0,33.1991,33.2075,32.8746,33.1076,98600.0
2006-01-25 09:50:00,39.79,39.79,39.5,39.56,89900.0,33.1076,33.1076,32.8663,32.9162,89900.0
2006-01-25 10:00:00,39.55,39.57,39.0,39.13,140400.0,32.9079,32.9246,32.4503,32.5585,140400.0
2006-01-25 10:10:00,39.13,39.13,38.78,38.88,130700.0,32.5585,32.5585,32.2672,32.3504,130700.0
2006-01-25 10:20:00,38.88,38.95,38.71,38.81,111500.0,32.3504,32.4087,32.209,32.2922,111500.0
2006-01-25 10:30:00,38.81,39.07,38.78,39.04,91700.0,32.2922,32.5085,32.2672,32.4836,91700.0
2006-01-25 10:40:00,39.04,39.06,38.96,39.01,75500.0,32.4836,32.5002,32.417,32.4586,75500.0
2006-01-25 10:50:00,39.0,39.1,38.84,39.08,87500.0,32.4503,32.5335,32.3172,32.5169,87500.0
2006-01-25 11:00:00,39.07,39.13,39.01,39.08,95200.0,32.5085,32.5585,32.4586,32.5169,95200.0
2006-01-25 11:10:00,39.08,39.12,39.0,39.1,60700.0,32.5169,32.5501,32.4503,32.5335,60700.0
2006-01-25 11:20:00,39.11,39.12,38.99,39.07,45300.0,32.5418,32.5501,32.442,32.5085,45300.0
2006-01-25 11:30:00,39.08,39.15,39.04,39.05,76000.0,32.5169,32.5751,32.4836,32.4919,76000.0
2006-01-25 11:40:00,39.04,39.07,38.97,39.01,47200.0,32.4836,32.5085,32.4253,32.4586,47200.0
2006-01-25 11:50:00,39.0,39.06,38.96,39.04,32900.0,32.4503,32.5002,32.417,32.4836,32900.0
2006-01-25 12:00:00,39.06,39.11,39.01,39.08,22900.0,32.5002,32.5418,32.4586,32.5169,22900.0
2006-01-25 12:10:00,39.09,39.09,39.0,39.08,33900.0,32.5252,32.5252,32.4503,32.5169,33900.0
2006-01-25 12:20:00,39.08,39.08,38.91,38.93,57300.0,32.5169,32.5169,32.3754,32.3921,57300.0
2006-01-25 12:30:00,38.92,39.1,38.91,38.97,85500.0,32.3837,32.5335,32.3754,32.4253,85500.0
2006-01-25 12:40:00,38.97,39.11,38.96,39.0,35600.0,32.4253,32.5418,32.417,32.4503,35600.0
2006-01-25 12:50:00,38.99,39.09,38.94,39.03,31500.0,32.442,32.5252,32.4004,32.4753,31500.0
2006-01-25 13:00:00,39.07,39.1,39.0,39.04,27900.0,32.5085,32.5335,32.4503,32.4836,27900.0
2006-01-25 13:10:00,39.04,39.08,38.96,39.0,26400.0,32.4836,32.5169,32.417,32.4503,26400.0
2006-01-25 13:20:00,39.01,39.05,38.92,38.95,33700.0,32.4586,32.4919,32.3837,32.4087,33700.0
2006-01-25 13:30:00,38.95,38.99,38.94,38.94,20600.0,32.4087,32.442,32.4004,32.4004,20600.0
2006-01-25 13:40:00,38.94,38.96,38.82,38.82,52700.0,32.4004,32.417,32.3005,32.3005,52700.0
2006-01-25 13:50:00,38.83,38.86,38.75,38.83,38500.0,32.3088,32.3338,32.2423,32.3088,38500.0
2006-01-25 14:00:00,38.83,38.85,38.75,38.85,82400.0,32.3088,32.3255,32.2423,32.3255,82400.0
2006-01-25 14:10:00,38.81,38.9,38.78,38.82,136200.0,32.2922,32.3671,32.2672,32.3005,136200.0
2006-01-25 14:20:00,38.81,38.91,38.8,38.87,53400.0,32.2922,32.3754,32.2839,32.3421,53400.0
2006-01-25 14:30:00,38.86,38.94,38.85,38.94,150900.0,32.3338,32.4004,32.3255,32.4004,150900.0
2006-01-25 14:40:00,38.94,38.98,38.85,38.88,53500.0,32.4004,32.4337,32.3255,32.3504,53500.0
2006-01-25 14:50:00,38.88,38.95,38.78,38.82,163100.0,32.3504,32.4087,32.2672,32.3005,163100.0
2006-01-25 15:00:00,38.86,38.93,38.84,38.89,52900.0,32.3338,32.3921,32.3172,32.3588,52900.0
2006-01-25 15:10:00,38.89,38.94,38.85,38.92,36300.0,32.3588,32.4004,32.3255,32.3837,36300.0
2006-01-25 15:20:00,38.93,39.08,38.93,39.07,45700.0,32.3921,32.5169,32.3921,32.5085,45700.0
2006-01-25 15:30:00,39.07,39.08,39.0,39.07,49600.0,32.5085,32.5169,32.4503,32.5085,49600.0
2006-01-25 15:40:00,39.05,39.18,39.05,39.18,73800.0,32.4919,32.6001,32.4919,32.6001,73800.0
2006-01-25 15:50:00,39.18,39.26,39.17,39.26,170700.0,32.6001,32.6666,32.5917,32.6666,170700.0
2006-01-26 09:30:00,39.38,39.8,39.38,39.57,93200.0,32.7665,33.1159,32.7665,32.9246,93200.0
2006-01-26 09:40:00,39.57,39.63,39.46,39.6,106700.0,32.9246,32.9745,32.833,32.9495,106700.0
2006-01-26 09:50:00,39.6,39.6,39.33,39.47,94100.0,32.9495,32.9495,32.7249,32.8414,94100.0
2006-01-26 10:00:00,39.47,39.47,39.15,39.26,81100.0,32.8414,32.8414,32.5751,32.6666,81100.0
2006-01-26 10:10:00,39.22,39.27,38.99,39.02,78700.0,32.6333,32.675,32.442,32.4669,78700.0
2006-01-26 10:20:00,39.04,39.1,38.91,38.93,51200.0,32.4836,32.5335,32.3754,32.3921,51200.0
2006-01-26 10:30:00,38.92,38.97,38.85,38.96,75300.0,32.3837,32.4253,32.3255,32.417,75300.0
2006-01-26 10:40:00,38.96,39.1,38.92,39.0,61600.0,32.417,32.5335,32.3837,32.4503,61600.0
2006-01-26 10:50:00,38.99,39.1,38.96,38.99,200400.0,32.442,32.5335,32.417,32.442,200400.0
2006-01-26 11:00:00,38.98,39.14,38.95,39.12,34300.0,32.4337,32.5668,32.4087,32.5501,34300.0
2006-01-26 11:10:00,39.11,39.12,38.98,39.0,30900.0,32.5418,32.5501,32.4337,32.4503,30900.0
2006-01-26 11:20:00,39.0,39.01,38.95,38.97,60900.0,32.4503,32.4586,32.4087,32.4253,60900.0
2006-01-26 11:30:00,38.97,39.05,38.95,39.04,100900.0,32.4253,32.4919,32.4087,32.4836,100900.0
2006-01-26 11:40:00,39.04,39.1,39.04,39.04,81000.0,32.4836,32.5335,32.4836,32.4836,81000.0
2006-01-26 11:50:00,39.0,39.15,39.0,39.07,110600.0,32.4503,32.5751,32.4503,32.5085,110600.0
2006-01-26 12:00:00,39.07,39.1,39.06,39.1,46800.0,32.5085,32.5335,32.5002,32.5335,46800.0
2006-01-26 12:10:00,39.1,39.1,38.97,38.99,95600.0,32.5335,32.5335,32.4253,32.442,95600.0
2006-01-26 12:20:00,38.99,39.01,38.97,38.99,35400.0,32.442,32.4586,32.4253,32.442,35400.0
2006-01-26 12:30:00,38.98,38.98,38.94,38.97,23200.0,32.4337,32.4337,32.4004,32.4253,23200.0
2006-01-26 12:40:00,38.98,38.99,38.97,38.99,18900.0,32.4337,32.442,32.4253,32.442,18900.0
2006-01-26 12:50:00,38.99,38.99,38.92,38.97,26400.0,32.442,32.442,32.3837,32.4253,26400.0
2006-01-26 13:00:00,38.97,39.0,38.96,38.98,35000.0,32.4253,32.4503,32.417,32.4337,35000.0
2006-01-26 13:10:00,38.98,38.99,38.9,38.95,84000.0,32.4337,32.442,32.3671,32.4087,84000.0
2006-01-26 13:20:00,38.95,39.0,38.94,38.96,28700.0,32.4087,32.4503,32.4004,32.417,28700.0
2006-01-26 13:30:00,38.95,38.99,38.9,38.9,22700.0,32.4087,32.442,32.3671,32.3671,22700.0
2006-01-26 13:40:00,38.9,38.96,38.9,38.92,25500.0,32.3671,32.417,32.3671,32.3837,25500.0
2006-01-26 13:50:00,38.91,38.92,38.71,38.73,118100.0,32.3754,32.3837,32.209,32.2256,118100.0
2006-01-26 14:00:00,38.73,38.85,38.73,38.83,45600.0,32.2256,32.3255,32.2256,32.3088,45600.0
2006-01-26 14:10:00,38.83,38.88,38.76,38.85,35700.0,32.3088,32.3504,32.2506,32.3255,35700.0
2006-01-26 14:20:00,38.85,38.9,38.83,38.87,37300.0,32.3255,32.3671,32.3088,32.3421,37300.0
2006-01-26 14:30:00,38.87,38.87,38.83,38.86,35500.0,32.3421,32.3421,32.3088,32.3338,35500.0
2006-01-26 14:40:00,38.86,38.9,38.81,38.88,43000.0,32.3338,32.3671,32.2922,32.3504,43000.0
2006-01-26 14:50:00,38.88,38.91,38.85,38.88,56000.0,32.3504,32.3754,32.3255,32.3504,56000.0
2006-01-26 15:00:00,38.88,38.92,38.85,38.91,82100.0,32.3504,32.3837,32.3255,32.3754,82100.0
2006-01-26 15:10:00,38.92,39.0,38.92,39.0,50900.0,32.3837,32.4503,32.3837,32.4503,50900.0
2006-01-26 15:20:00,39.0,39.07,38.96,39.06,50700.0,32.4503,32.5085,32.417,32.5002,50700.0
2006-01-26 15:30:00,39.07,39.19,39.06,39.12,50400.0,32.5085,32.6084,32.5002,32.5501,50400.0
2006-01-26 15:40:00,39.13,39.13,38.89,38.93,113400.0,32.5585,32.5585,32.3588,32.3921,113400.0
2006-01-26 15:50:00,38.93,38.99,38.88,38.89,167800.0,32.3921,32.442,32.3504,32.3588,167800.0
2006-01-27 09:30:00,39.0,39.07,38.91,39.03,106400.0,32.4503,32.5085,32.3754,32.4753,106400.0
2006-01-27 09:40:00,39.03,39.41,39.03,39.36,79700.0,32.4753,32.7914,32.4753,32.7498,79700.0
2006-01-27 09:50:00,39.35,39.37,39.09,39.18,105700.0,32.7415,32.7582,32.5252,32.6001,105700.0
2006-01-27 10:00:00,39.2,39.83,39.19,39.82,174800.0,32.6167,33.1409,32.6084,33.1326,174800.0
2006-01-27 10:10:00,39.8,40.07,39.78,39.96,161700.0,33.1159,33.3406,33.0993,33.2491,161700.0
2006-01-27 10:20:00,39.95,39.99,39.9,39.99,106500.0,33.2408,33.274,33.1991,33.274,106500.0
2006-01-27 10:30:00,39.96,40.0,39.86,39.86,85800.0,33.2491,33.2824,33.1659,33.1659,85800.0
2006-01-27 10:40:00,39.85,39.85,39.53,39.77,85000.0,33.1575,33.1575,32.8913,33.091,85000.0
2006-01-27 10:50:00,39.77,39.98,39.75,39.9,67300.0,33.091,33.2657,33.0743,33.1991,67300.0
2006-01-27 11:00:00,39.9,40.02,39.89,39.95,42400.0,33.1991,33.299,33.1908,33.2408,42400.0
2006-01-27 11:10:00,39.96,40.01,39.96,40.0,157400.0,33.2491,33.2907,33.2491,33.2824,157400.0
2006-01-27 11:20:00,40.0,40.13,39.91,40.11,74900.0,33.2824,33.3905,33.2075,33.3739,74900.0
2006-01-27 11:30:00,40.13,40.2,40.02,40.19,53500.0,33.3905,33.4488,33.299,33.4404,53500.0
2006-01-27 11:40:00,40.17,40.2,40.11,40.14,33400.0,33.4238,33.4488,33.3739,33.3988,33400.0
2006-01-27 11:50:00,40.14,40.24,40.1,40.19,40600.0,33.3988,33.482,33.3656,33.4404,40600.0
2006-01-27 12:00:00,40.18,40.23,40.09,40.1,32000.0,33.4321,33.4737,33.3572,33.3656,32000.0
2006-01-27 12:10:00,40.09,40.14,40.08,40.1,31700.0,33.3572,33.3988,33.3489,33.3656,31700.0
2006-01-27 12:20:00,40.1,40.16,40.06,40.15,28600.0,33.3656,33.4155,33.3323,33.4072,28600.0
2006-01-27 12:30:00,40.14,40.14,39.89,39.91,44400.0,33.3988,33.3988,33.1908,33.2075,44400.0
2006-01-27 12:40:00,39.91,39.99,39.79,39.97,29200.0,33.2075,33.274,33.1076,33.2574,29200.0
2006-01-27 12:50:00,39.97,40.05,39.97,40.04,21400.0,33.2574,33.324,33.2574,33.3156,21400.0
2006-01-27 13:00:00,40.03,40.04,39.87,39.9,26000.0,33.3073,33.3156,33.1742,33.1991,26000.0
2006-01-27 13:10:00,39.92,40.0,39.88,39.88,33100.0,33.2158,33.2824,33.1825,33.1825,33100.0
2006-01-27 13:20:00,39.89,39.89,39.69,39.7,51900.0,33.1908,33.1908,33.0244,33.0327,51900.0
2006-01-27 13:30:00,39.7,39.78,39.55,39.61,45100.0,33.0327,33.0993,32.9079,32.9579,45100.0
2006-01-27 13:40:00,39.62,39.63,39.53,39.59,25900.0,32.9662,32.9745,32.8913,32.9412,25900.0
2006-01-27 13:50:00,39.59,39.65,39.51,39.51,17000.0,32.9412,32.9911,32.8746,32.8746,17000.0
2006-01-27 14:00:00,39.52,39.55,39.12,39.4,47900.0,32.883,32.9079,32.5501,32.7831,47900.0
2006-01-27 14:10:00,39.4,39.6,39.4,39.6,29800.0,32.7831,32.9495,32.7831,32.9495,29800.0
2006-01-27 14:20:00,39.6,39.69,39.54,39.55,27600.0,32.9495,33.0244,32.8996,32.9079,27600.0
2006-01-27 14:30:00,39.55,39.59,39.54,39.54,28100.0,32.9079,32.9412,32.8996,32.8996,28100.0
2006-01-27 14:40:00,39.54,39.61,39.5,39.57,53500.0,32.8996,32.9579,32.8663,32.9246,53500.0
2006-01-27 14:50:00,39.56,39.56,39.49,39.55,22300.0,32.9162,32.9162,32.858,32.9079,22300.0
2006-01-27 15:00:00,39.57,39.67,39.56,39.67,57100.0,32.9246,33.0078,32.9162,33.0078,57100.0
2006-01-27 15:10:00,39.67,39.8,39.66,39.8,58900.0,33.0078,33.1159,32.9995,33.1159,58900.0
2006-01-27 15:20:00,39.81,39.84,39.75,39.82,38900.0,33.1243,33.1492,33.0743,33.1326,38900.0
2006-01-27 15:30:00,39.82,39.93,39.8,39.81,85300.0,33.1326,33.2241,33.1159,33.1243,85300.0
2006-01-27 15:40:00,39.81,39.85,39.8,39.8,52700.0,33.1243,33.1575,33.1159,33.1159,52700.0
2006-01-27 15:50:00,39.79,39.83,39.7,39.71,94600.0,33.1076,33.1409,33.0327,33.0411,94600.0
2006-01-30 09:30:00,39.57,39.87,39.38,39.87,70500.0,32.9246,33.1742,32.7665,33.1742,70500.0
2006-01-30 09:40:00,39.84,40.28,39.84,40.06,145300.0,33.1492,33.5153,33.1492,33.3323,145300.0
2006-01-30 09:50:00,40.07,40.29,40.04,40.1,101300.0,33.3406,33.5237,33.3156,33.3656,101300.0
2006-01-30 10:00:00,40.1,40.31,40.08,40.23,50300.0,33.3656,33.5403,33.3489,33.4737,50300.0
2006-01-30 10:10:00,40.21,40.29,40.1,40.1,42400.0,33.4571,33.5237,33.3656,33.3656,42400.0
2006-01-30 10:20:00,40.1,40.19,39.96,39.96,56500.0,33.3656,33.4404,33.2491,33.2491,56500.0
2006-01-30 10:30:00,39.93,39.95,39.76,39.87,49700.0,33.2241,33.2408,33.0827,33.1742,49700.0
2006-01-30 10:40:00,39.87,40.05,39.86,40.03,36600.0,33.1742,33.324,33.1659,33.3073,36600.0
2006-01-30 10:50:00,40.0,40.01,39.85,39.95,31000.0,33.2824,33.2907,33.1575,33.2408,31000.0
2006-01-30 11:00:00,39.92,39.99,39.86,39.88,18900.0,33.2158,33.274,33.1659,33.1825,18900.0
2006-01-30 11:10:00,39.87,39.88,39.84,39.84,49000.0,33.1742,33.1825,33.1492,33.1492,49000.0
2006-01-30 11:20:00,39.84,39.84,39.7,39.73,21700.0,33.1492,33.1492,33.0327,33.0577,21700.0
2006-01-30 11:30:00,39.73,39.92,39.73,39.85,29600.0,33.0577,33.2158,33.0577,33.1575,29600.0
2006-01-30 11:40:00,39.85,39.85,39.66,39.77,30600.0,33.1575,33.1575,32.9995,33.091,30600.0
2006-01-30 11:50:00,39.79,39.83,39.77,39.79,13900.0,33.1076,33.1409,33.091,33.1076,13900.0
2006-01-30 12:00:00,39.79,39.81,39.78,39.8,7200.0,33.1076,33.1243,33.0993,33.1159,7200.0
2006-01-30 12:10:00,39.8,39.89,39.8,39.89,12300.0,33.1159,33.1908,33.1159,33.1908,12300.0
2006-01-30 12:20:00,39.89,39.91,39.82,39.82,11900.0,33.1908,33.2075,33.1326,33.1326,11900.0
2006-01-30 12:30:00,39.82,39.88,39.82,39.84,14700.0,33.1326,33.1825,33.1326,33.1492,14700.0
2006-01-30 12:40:00,39.84,39.84,39.77,39.77,14300.0,33.1492,33.1492,33.091,33.091,14300.0
2006-01-30 12:50:00,39.77,39.83,39.77,39.8,17500.0,33.091,33.1409,33.091,33.1159,17500.0
2006-01-30 13:00:00,39.8,39.84,39.8,39.8,28400.0,33.1159,33.1492,33.1159,33.1159,28400.0
2006-01-30 13:10:00,39.81,39.91,39.74,39.91,33600.0,33.1243,33.2075,33.066,33.2075,33600.0
2006-01-30 13:20:00,39.9,39.9,39.85,39.85,11900.0,33.1991,33.1991,33.1575,33.1575,11900.0
2006-01-30 13:30:00,39.86,39.96,39.85,39.94,16500.0,33.1659,33.2491,33.1575,33.2324,16500.0
2006-01-30 13:40:00,39.93,40.0,39.92,39.97,29500.0,33.2241,33.2824,33.2158,33.2574,29500.0
2006-01-30 13:50:00,39.97,39.97,39.88,39.88,8800.0,33.2574,33.2574,33.1825,33.1825,8800.0
2006-01-30 14:00:00,39.88,39.92,39.83,39.87,22800.0,33.1825,33.2158,33.1409,33.1742,22800.0
2006-01-30 14:10:00,39.87,39.9,39.82,39.83,24800.0,33.1742,33.1991,33.1326,33.1409,24800.0
2006-01-30 14:20:00,39.83,39.88,39.8,39.83,22000.0,33.1409,33.1825,33.1159,33.1409,22000.0
2006-01-30 14:30:00,39.8,39.92,39.8,39.91,18700.0,33.1159,33.2158,33.1159,33.2075,18700.0
2006-01-30 14:40:00,39.91,39.93,39.85,39.91,29600.0,33.2075,33.2241,33.1575,33.2075,29600.0
2006-01-30 14:50:00,39.91,39.91,39.87,39.88,21900.0,33.2075,33.2075,33.1742,33.1825,21900.0
2006-01-30 15:00:00,39.89,39.89,39.78,39.82,26300.0,33.1908,33.1908,33.0993,33.1326,26300.0
2006-01-30 15:10:00,39.82,39.84,39.77,39.8,57200.0,33.1326,33.1492,33.091,33.1159,57200.0
2006-01-30 15:20:00,39.81,39.89,39.79,39.87,47700.0,33.1243,33.1908,33.1076,33.1742,47700.0
2006-01-30 15:30:00,39.88,39.92,39.85,39.88,47000.0,33.1825,33.2158,33.1575,33.1825,47000.0
2006-01-30 15:40:00,39.88,39.88,39.75,39.88,70000.0,33.1825,33.1825,33.0743,33.1825,70000.0
2006-01-30 15:50:00,39.88,39.92,39.73,39.77,93400.0,33.1825,33.2158,33.0577,33.091,93400.0
2006-01-31 09:30:00,39.79,39.82,39.52,39.74,109100.0,33.1076,33.1326,32.883,33.066,109100.0
2006-01-31 09:40:00,39.73,39.77,39.3,39.31,100500.0,33.0577,33.091,32.6999,32.7082,100500.0
2006-01-31 09:50:00,39.32,39.41,39.18,39.34,82300.0,32.7166,32.7914,32.6001,32.7332,82300.0
2006-01-31 10:00:00,39.38,39.46,39.16,39.3,90000.0,32.7665,32.833,32.5834,32.6999,90000.0
2006-01-31 10:10:00,39.3,39.4,39.18,39.19,122600.0,32.6999,32.7831,32.6001,32.6084,122600.0
2006-01-31 10:20:00,39.2,39.31,39.18,39.26,72800.0,32.6167,32.7082,32.6001,32.6666,72800.0
2006-01-31 10:30:00,39.24,39.32,39.22,39.32,34900.0,32.65,32.7166,32.6333,32.7166,34900.0
2006-01-31 10:40:00,39.32,39.4,39.31,39.34,35100.0,32.7166,32.7831,32.7082,32.7332,35100.0
2006-01-31 10:50:00,39.36,39.4,39.34,39.4,33900.0,32.7498,32.7831,32.7332,32.7831,33900.0
2006-01-31 11:00:00,39.4,39.49,39.39,39.39,58100.0,32.7831,32.858,32.7748,32.7748,58100.0
2006-01-31 11:10:00,39.38,39.46,39.36,39.38,17400.0,32.7665,32.833,32.7498,32.7665,17400.0
2006-01-31 11:20:00,39.41,39.54,39.41,39.51,44600.0,32.7914,32.8996,32.7914,32.8746,44600.0
2006-01-31 11:30:00,39.5,39.5,39.36,39.43,20900.0,32.8663,32.8663,32.7498,32.8081,20900.0
2006-01-31 11:40:00,39.43,39.49,39.43,39.44,28800.0,32.8081,32.858,32.8081,32.8164,28800.0
2006-01-31 11:50:00,39.43,39.46,39.4,39.4,71800.0,32.8081,32.833,32.7831,32.7831,71800.0
2006-01-31 12:00:00,39.41,39.44,39.34,39.37,10000.0,32.7914,32.8164,32.7332,32.7582,10000.0
2006-01-31 12:10:00,39.35,39.37,39.28,39.33,20800.0,32.7415,32.7582,32.6833,32.7249,20800.0
2006-01-31 12:20:00,39.33,39.43,39.3,39.36,49500.0,32.7249,32.8081,32.6999,32.7498,49500.0
2006-01-31 12:30:00,39.33,39.44,39.33,39.41,23200.0,32.7249,32.8164,32.7249,32.7914,23200.0
2006-01-31 12:40:00,39.42,39.46,39.36,39.44,19800.0,32.7998,32.833,32.7498,32.8164,19800.0
2006-01-31 12:50:00,39.43,39.46,39.38,39.46,24400.0,32.8081,32.833,32.7665,32.833,24400.0
2006-01-31 13:00:00,39.45,39.46,39.42,39.43,33800.0,32.8247,32.833,32.7998,32.8081,33800.0
2006-01-31 13:10:00,39.43,39.43,39.36,39.39,42600.0,32.8081,32.8081,32.7498,32.7748,42600.0
2006-01-31 13:20:00,39.36,39.37,39.31,39.37,16800.0,32.7498,32.7582,32.7082,32.7582,16800.0
2006-01-31 13:30:00,39.35,39.41,39.32,39.34,60200.0,32.7415,32.7914,32.7166,32.7332,60200.0
2006-01-31 13:40:00,39.34,39.42,39.34,39.38,54500.0,32.7332,32.7998,32.7332,32.7665,54500.0
2006-01-31 13:50:00,39.39,39.64,39.38,39.56,156100.0,32.7748,32.9828,32.7665,32.9162,156100.0
2006-01-31 14:00:00,39.56,39.68,39.56,39.64,45400.0,32.9162,33.0161,32.9162,32.9828,45400.0
2006-01-31 14:10:00,39.65,39.74,39.46,39.5,88800.0,32.9911,33.066,32.833,32.8663,88800.0
2006-01-31 14:20:00,39.49,39.74,39.15,39.7,312300.0,32.858,33.066,32.5751,33.0327,312300.0
2006-01-31 14:30:00,39.67,39.81,39.59,39.74,84700.0,33.0078,33.1243,32.9412,33.066,84700.0
2006-01-31 14:40:00,39.77,39.78,39.53,39.77,118400.0,33.091,33.0993,32.8913,33.091,118400.0
2006-01-31 14:50:00,39.8,39.98,39.73,39.98,69600.0,33.1159,33.2657,33.0577,33.2657,69600.0
2006-01-31 15:00:00,39.95,40.1,39.88,39.99,72700.0,33.2408,33.3656,33.1825,33.274,72700.0
2006-01-31 15:10:00,39.98,39.99,39.88,39.9,29100.0,33.2657,33.274,33.1825,33.1991,29100.0
2006-01-31 15:20:00,39.88,40.09,39.86,40.04,74600.0,33.1825,33.3572,33.1659,33.3156,74600.0
2006-01-31 15:30:00,40.05,40.14,39.89,39.93,52100.0,33.324,33.3988,33.1908,33.2241,52100.0
2006-01-31 15:40:00,39.93,40.04,39.92,40.04,113600.0,33.2241,33.3156,33.2158,33.3156,113600.0
2006-01-31 15:50:00,40.04,40.05,39.8,39.82,129200.0,33.3156,33.324,33.1159,33.1326,129200.0
2006-02-01 09:30:00,39.7,39.77,39.55,39.64,90600.0,33.0327,33.091,32.9079,32.9828,90600.0
2006-02-01 09:40:00,39.64,39.67,39.45,39.48,109600.0,32.9828,33.0078,32.8247,32.8497,109600.0
2006-02-01 09:50:00,39.49,39.61,39.35,39.35,56400.0,32.858,32.9579,32.7415,32.7415,56400.0
2006-02-01 10:00:00,39.31,39.41,39.15,39.37,98600.0,32.7082,32.7914,32.5751,32.7582,98600.0
2006-02-01 10:10:00,39.34,39.34,39.2,39.21,97300.0,32.7332,32.7332,32.6167,32.625,97300.0
2006-02-01 10:20:00,39.21,39.34,39.1,39.22,113900.0,32.625,32.7332,32.5335,32.6333,113900.0
2006-02-01 10:30:00,39.2,39.42,39.15,39.15,69700.0,32.6167,32.7998,32.5751,32.5751,69700.0
2006-02-01 10:40:00,39.16,39.33,39.11,39.15,42200.0,32.5834,32.7249,32.5418,32.5751,42200.0
2006-02-01 10:50:00,39.15,39.3,39.09,39.18,84200.0,32.5751,32.6999,32.5252,32.6001,84200.0
2006-02-01 11:00:00,39.18,39.2,39.05,39.06,69500.0,32.6001,32.6167,32.4919,32.5002,69500.0
2006-02-01 11:10:00,39.06,39.12,38.96,39.04,60700.0,32.5002,32.5501,32.417,32.4836,60700.0
2006-02-01 11:20:00,39.02,39.09,38.92,39.0,55200.0,32.4669,32.5252,32.3837,32.4503,55200.0
2006-02-01 11:30:00,39.0,39.12,38.95,39.02,47400.0,32.4503,32.5501,32.4087,32.4669,47400.0
2006-02-01 11:40:00,39.02,39.18,39.01,39.09,55100.0,32.4669,32.6001,32.4586,32.5252,55100.0
2006-02-01 11:50:00,39.08,39.27,38.95,38.96,54000.0,32.5169,32.675,32.4087,32.417,54000.0
2006-02-01 12:00:00,39.0,39.16,38.86,39.0,55500.0,32.4503,32.5834,32.3338,32.4503,55500.0
2006-02-01 12:10:00,38.99,39.11,38.99,39.09,31900.0,32.442,32.5418,32.442,32.5252,31900.0
2006-02-01 12:20:00,39.09,39.35,39.03,39.35,57400.0,32.5252,32.7415,32.4753,32.7415,57400.0
2006-02-01 12:30:00,39.34,39.35,39.15,39.29,34700.0,32.7332,32.7415,32.5751,32.6916,34700.0
2006-02-01 12:40:00,39.29,39.35,39.17,39.24,40600.0,32.6916,32.7415,32.5917,32.65,40600.0
2006-02-01 12:50:00,39.24,39.32,39.21,39.27,43000.0,32.65,32.7166,32.625,32.675,43000.0
2006-02-01 13:00:00,39.24,39.29,39.17,39.26,33300.0,32.65,32.6916,32.5917,32.6666,33300.0
2006-02-01 13:10:00,39.25,39.25,39.1,39.1,34500.0,32.6583,32.6583,32.5335,32.5335,34500.0
2006-02-01 13:20:00,39.13,39.15,39.03,39.1,25600.0,32.5585,32.5751,32.4753,32.5335,25600.0
2006-02-01 13:30:00,39.09,39.15,38.9,38.92,67000.0,32.5252,32.5751,32.3671,32.3837,67000.0
2006-02-01 13:40:00,38.91,38.96,38.86,38.89,45400.0,32.3754,32.417,32.3338,32.3588,45400.0
2006-02-01 13:50:00,38.89,39.03,38.8,38.91,35200.0,32.3588,32.4753,32.2839,32.3754,35200.0
2006-02-01 14:00:00,38.88,39.06,38.87,39.0,56200.0,32.3504,32.5002,32.3421,32.4503,56200.0
2006-02-01 14:10:00,38.98,38.98,38.81,38.85,64400.0,32.4337,32.4337,32.2922,32.3255,64400.0
2006-02-01 14:20:00,38.82,38.83,38.75,38.76,46400.0,32.3005,32.3088,32.2423,32.2506,46400.0
2006-02-01 14:30:00,38.77,38.8,38.61,38.72,73100.0,32.2589,32.2839,32.1258,32.2173,73100.0
2006-02-01 14:40:00,38.68,38.72,38.51,38.58,66800.0,32.184,32.2173,32.0426,32.1008,66800.0
2006-02-01 14:50:00,38.54,38.64,38.52,38.58,60500.0,32.0675,32.1508,32.0509,32.1008,60500.0
2006-02-01 15:00:00,38.58,38.73,38.57,38.62,87700.0,32.1008,32.2256,32.0925,32.1341,87700.0
2006-02-01 15:10:00,38.61,38.63,38.48,38.48,86800.0,32.1258,32.1424,32.0176,32.0176,86800.0
2006-02-01 15:20:00,38.47,38.49,38.28,38.43,117900.0,32.0093,32.0259,31.8512,31.976,117900.0
2006-02-01 15:30:00,38.43,38.61,38.41,38.58,134200.0,31.976,32.1258,31.9594,32.1008,134200.0
2006-02-01 15:40:00,38.58,38.68,38.47,38.68,109800.0,32.1008,32.184,32.0093,32.184,109800.0
2006-02-01 15:50:00,38.68,38.9,38.68,38.86,121800.0,32.184,32.3671,32.184,32.3338,121800.0
2006-02-02 09:30:00,39.25,39.7,38.64,38.79,278900.0,32.6583,33.0327,32.1508,32.2756,278900.0
2006-02-02 09:40:00,38.79,38.96,38.27,38.73,198500.0,32.2756,32.417,31.8429,32.2256,198500.0
2006-02-02 09:50:00,38.72,39.3,38.7,39.23,144500.0,32.2173,32.6999,32.2007,32.6417,144500.0
2006-02-02 10:00:00,39.23,39.42,39.12,39.36,110700.0,32.6417,32.7998,32.5501,32.7498,110700.0
2006-02-02 10:10:00,39.39,39.64,39.36,39.61,93500.0,32.7748,32.9828,32.7498,32.9579,93500.0
2006-02-02 10:20:00,39.62,39.89,39.62,39.88,98600.0,32.9662,33.1908,32.9662,33.1825,98600.0
2006-02-02 10:30:00,39.88,39.93,39.55,39.67,110400.0,33.1825,33.2241,32.9079,33.0078,110400.0
2006-02-02 10:40:00,39.65,39.7,39.41,39.57,97700.0,32.9911,33.0327,32.7914,32.9246,97700.0
2006-02-02 10:50:00,39.58,39.63,39.54,39.56,80300.0,32.9329,32.9745,32.8996,32.9162,80300.0
2006-02-02 11:00:00,39.56,39.57,39.45,39.47,129800.0,32.9162,32.9246,32.8247,32.8414,129800.0
2006-02-02 11:10:00,39.47,39.52,39.34,39.49,129100.0,32.8414,32.883,32.7332,32.858,129100.0
2006-02-02 11:20:00,39.49,39.52,39.24,39.27,83400.0,32.858,32.883,32.65,32.675,83400.0
2006-02-02 11:30:00,39.27,39.49,39.19,39.3,100400.0,32.675,32.858,32.6084,32.6999,100400.0
2006-02-02 11:40:00,39.29,39.34,39.17,39.21,79700.0,32.6916,32.7332,32.5917,32.625,79700.0
2006-02-02 11:50:00,39.21,39.21,39.01,39.07,169400.0,32.625,32.625,32.4586,32.5085,169400.0
2006-02-02 12:00:00,39.05,39.08,38.74,38.81,164800.0,32.4919,32.5169,32.234,32.2922,164800.0
2006-02-02 12:10:00,38.81,38.83,38.56,38.58,150500.0,32.2922,32.3088,32.0842,32.1008,150500.0
2006-02-02 12:20:00,38.6,38.71,38.51,38.67,70000.0,32.1175,32.209,32.0426,32.1757,70000.0
2006-02-02 12:30:00,38.68,38.91,38.56,38.77,87700.0,32.184,32.3754,32.0842,32.2589,87700.0
2006-02-02 12:40:00,38.76,38.84,38.69,38.83,55800.0,32.2506,32.3172,32.1924,32.3088,55800.0
2006-02-02 12:50:00,38.81,38.94,38.76,38.82,47000.0,32.2922,32.4004,32.2506,32.3005,47000.0
2006-02-02 13:00:00,38.81,38.88,38.61,38.69,64200.0,32.2922,32.3504,32.1258,32.1924,64200.0
2006-02-02 13:10:00,38.69,38.73,38.63,38.64,53900.0,32.1924,32.2256,32.1424,32.1508,53900.0
2006-02-02 13:20:00,38.65,38.78,38.59,38.64,72800.0,32.1591,32.2672,32.1092,32.1508,72800.0
2006-02-02 13:30:00,38.64,38.75,38.59,38.63,74800.0,32.1508,32.2423,32.1092,32.1424,74800.0
2006-02-02 13:40:00,38.63,38.63,38.32,38.46,179900.0,32.1424,32.1424,31.8845,32.001,179900.0
2006-02-02 13:50:00,38.46,38.47,38.3,38.39,67600.0,32.001,32.0093,31.8679,31.9427,67600.0
2006-02-02 14:00:00,38.39,38.4,38.32,38.32,72400.0,31.9427,31.9511,31.8845,31.8845,72400.0
2006-02-02 14:10:00,38.31,38.32,38.05,38.12,121900.0,31.8762,31.8845,31.6598,31.7181,121900.0
2006-02-02 14:20:00,38.11,38.16,38.05,38.09,65000.0,31.7098,31.7514,31.6598,31.6931,65000.0
2006-02-02 14:30:00,38.0,38.12,37.9,37.98,214900.0,31.6182,31.7181,31.535,31.6016,214900.0
2006-02-02 14:40:00,37.98,38.03,37.71,37.88,90500.0,31.6016,31.6432,31.3769,31.5184,90500.0
2006-02-02 14:50:00,37.86,37.88,37.76,37.77,108000.0,31.5017,31.5184,31.4185,31.4269,108000.0
2006-02-02 15:00:00,37.77,37.77,36.65,37.69,209200.0,31.4269,31.4269,30.495,31.3603,209200.0
2006-02-02 15:10:00,37.68,37.71,37.32,37.47,138000.0,31.352,31.3769,31.0524,31.1772,138000.0
2006-02-02 15:20:00,37.47,37.57,37.41,37.5,214400.0,31.1772,31.2605,31.1273,31.2022,214400.0
2006-02-02 15:30:00,37.5,37.68,37.5,37.61,194000.0,31.2022,31.352,31.2022,31.2937,194000.0
2006-02-02 15:40:00,37.61,37.62,37.43,37.47,198200.0,31.2937,31.3021,31.144,31.1772,198200.0
2006-02-02 15:50:00,37.47,37.6,37.45,37.54,354100.0,31.1772,31.2854,31.1606,31.2355,354100.0
2006-02-03 09:30:00,37.51,37.52,36.86,36.98,299200.0,31.2105,31.2188,30.6697,30.7695,299200.0
2006-02-03 09:40:00,36.97,37.24,36.97,37.09,182400.0,30.7612,30.9859,30.7612,30.8611,182400.0
2006-02-03 09:50:00,37.08,37.09,36.8,36.95,213300.0,30.8527,30.8611,30.6198,30.7446,213300.0
2006-02-03 10:00:00,36.95,37.1,36.89,37.01,179300.0,30.7446,30.8694,30.6947,30.7945,179300.0
2006-02-03 10:10:00,37.01,37.13,36.98,37.06,149600.0,30.7945,30.8943,30.7695,30.8361,149600.0
2006-02-03 10:20:00,37.06,37.09,36.95,37.03,85800.0,30.8361,30.8611,30.7446,30.8111,85800.0
2006-02-03 10:30:00,37.03,37.12,36.97,37.04,128600.0,30.8111,30.886,30.7612,30.8195,128600.0
2006-02-03 10:40:00,37.0,37.23,36.99,37.18,97900.0,30.7862,30.9776,30.7779,30.9359,97900.0
2006-02-03 10:50:00,37.17,37.19,37.09,37.12,137900.0,30.9276,30.9443,30.8611,30.886,137900.0
2006-02-03 11:00:00,37.12,37.23,37.12,37.18,117200.0,30.886,30.9776,30.886,30.9359,117200.0
2006-02-03 11:10:00,37.18,37.33,37.18,37.32,253400.0,30.9359,31.0608,30.9359,31.0524,253400.0
2006-02-03 11:20:00,37.31,37.34,37.27,37.28,106500.0,31.0441,31.0691,31.0108,31.0192,106500.0
2006-02-03 11:30:00,37.29,37.58,37.28,37.55,146900.0,31.0275,31.2688,31.0192,31.2438,146900.0
2006-02-03 11:40:00,37.55,37.59,37.39,37.41,255500.0,31.2438,31.2771,31.1107,31.1273,255500.0
2006-02-03 11:50:00,37.41,37.49,37.39,37.45,189100.0,31.1273,31.1939,31.1107,31.1606,189100.0
2006-02-03 12:00:00,37.44,37.52,37.4,37.47,133100.0,31.1523,31.2188,31.119,31.1772,133100.0
2006-02-03 12:10:00,37.51,37.52,37.44,37.5,265600.0,31.2105,31.2188,31.1523,31.2022,265600.0
2006-02-03 12:20:00,37.5,37.53,37.45,37.53,71600.0,31.2022,31.2272,31.1606,31.2272,71600.0
2006-02-03 12:30:00,37.52,37.55,37.49,37.52,43600.0,31.2188,31.2438,31.1939,31.2188,43600.0
2006-02-03 12:40:00,37.51,37.53,37.44,37.49,51500.0,31.2105,31.2272,31.1523,31.1939,51500.0
2006-02-03 12:50:00,37.48,37.52,37.45,37.51,102700.0,31.1856,31.2188,31.1606,31.2105,102700.0
2006-02-03 13:00:00,37.51,37.51,37.45,37.51,109000.0,31.2105,31.2105,31.1606,31.2105,109000.0
2006-02-03 13:10:00,37.51,37.76,37.5,37.75,281500.0,31.2105,31.4185,31.2022,31.4102,281500.0
2006-02-03 13:20:00,37.76,37.96,37.76,37.88,130400.0,31.4185,31.585,31.4185,31.5184,130400.0
2006-02-03 13:30:00,37.88,38.0,37.88,37.98,94800.0,31.5184,31.6182,31.5184,31.6016,94800.0
2006-02-03 13:40:00,37.97,38.0,37.92,37.95,78000.0,31.5933,31.6182,31.5517,31.5766,78000.0
2006-02-03 13:50:00,37.94,37.97,37.83,37.87,73600.0,31.5683,31.5933,31.4768,31.5101,73600.0
2006-02-03 14:00:00,37.88,37.95,37.88,37.9,35200.0,31.5184,31.5766,31.5184,31.535,35200.0
2006-02-03 14:10:00,37.91,38.0,37.91,37.99,61800.0,31.5434,31.6182,31.5434,31.6099,61800.0
2006-02-03 14:20:00,37.99,38.1,37.99,38.09,72900.0,31.6099,31.7014,31.6099,31.6931,72900.0
2006-02-03 14:30:00,38.1,38.27,38.09,38.26,90000.0,31.7014,31.8429,31.6931,31.8346,90000.0
2006-02-03 14:40:00,38.24,38.33,38.22,38.31,71100.0,31.8179,31.8928,31.8013,31.8762,71100.0
2006-02-03 14:50:00,38.31,38.42,38.28,38.42,79000.0,31.8762,31.9677,31.8512,31.9677,79000.0
2006-02-03 15:00:00,38.42,38.69,38.41,38.62,140300.0,31.9677,32.1924,31.9594,32.1341,140300.0
2006-02-03 15:10:00,38.63,38.77,38.61,38.65,155900.0,32.1424,32.2589,32.1258,32.1591,155900.0
2006-02-03 15:20:00,38.65,38.8,38.64,38.7,108100.0,32.1591,32.2839,32.1508,32.2007,108100.0
2006-02-03 15:30:00,38.7,38.7,38.52,38.52,130200.0,32.2007,32.2007,32.0509,32.0509,130200.0
2006-02-03 15:40:00,38.51,38.53,38.38,38.39,214700.0,32.0426,32.0592,31.9344,31.9427,214700.0
2006-02-03 15:50:00,38.38,38.39,38.25,38.32,276400.0,31.9344,31.9427,31.8263,31.8845,276400.0
2006-02-06 09:30:00,38.4,38.42,37.91,37.91,142900.0,31.9511,31.9677,31.5434,31.5434,142900.0
2006-02-06 09:40:00,38.0,38.3,37.91,38.02,148700.0,31.6182,31.8679,31.5434,31.6349,148700.0
2006-02-06 09:50:00,38.02,38.2,37.91,37.99,102000.0,31.6349,31.7846,31.5434,31.6099,102000.0
2006-02-06 10:00:00,37.99,38.11,37.91,38.0,64800.0,31.6099,31.7098,31.5434,31.6182,64800.0
2006-02-06 10:10:00,38.0,38.06,37.9,37.97,107900.0,31.6182,31.6682,31.535,31.5933,107900.0
2006-02-06 10:20:00,37.9,37.93,37.71,37.71,135000.0,31.535,31.56,31.3769,31.3769,135000.0
2006-02-06 10:30:00,37.73,37.86,37.65,37.72,134200.0,31.3936,31.5017,31.327,31.3853,134200.0
2006-02-06 10:40:00,37.72,37.77,37.6,37.77,58700.0,31.3853,31.4269,31.2854,31.4269,58700.0
2006-02-06 10:50:00,37.77,37.82,37.75,37.82,78900.0,31.4269,31.4685,31.4102,31.4685,78900.0
2006-02-06 11:00:00,37.82,37.96,37.76,37.93,125300.0,31.4685,31.585,31.4185,31.56,125300.0
2006-02-06 11:10:00,37.93,38.01,37.9,38.01,112300.0,31.56,31.6266,31.535,31.6266,112300.0
2006-02-06 11:20:00,38.01,38.02,37.97,38.0,176300.0,31.6266,31.6349,31.5933,31.6182,176300.0
2006-02-06 11:30:00,37.99,38.08,37.98,38.06,94200.0,31.6099,31.6848,31.6016,31.6682,94200.0
2006-02-06 11:40:00,38.05,38.1,38.0,38.06,71100.0,31.6598,31.7014,31.6182,31.6682,71100.0
2006-02-06 11:50:00,38.05,38.1,38.04,38.07,32300.0,31.6598,31.7014,31.6515,31.6765,32300.0
2006-02-06 12:00:00,38.07,38.08,37.99,38.06,95200.0,31.6765,31.6848,31.6099,31.6682,95200.0
2006-02-06 12:10:00,38.06,38.06,37.86,37.87,28800.0,31.6682,31.6682,31.5017,31.5101,28800.0
2006-02-06 12:20:00,37.87,37.88,37.78,37.88,67100.0,31.5101,31.5184,31.4352,31.5184,67100.0
2006-02-06 12:30:00,37.87,37.92,37.85,37.85,50500.0,31.5101,31.5517,31.4934,31.4934,50500.0
2006-02-06 12:40:00,37.85,37.9,37.84,37.88,22800.0,31.4934,31.535,31.4851,31.5184,22800.0
2006-02-06 12:50:00,37.87,37.91,37.84,37.9,36800.0,31.5101,31.5434,31.4851,31.535,36800.0
2006-02-06 13:00:00,37.89,37.91,37.86,37.9,36600.0,31.5267,31.5434,31.5017,31.535,36600.0
2006-02-06 13:10:00,37.9,37.94,37.89,37.93,50700.0,31.535,31.5683,31.5267,31.56,50700.0
2006-02-06 13:20:00,37.94,38.01,37.93,37.97,34900.0,31.5683,31.6266,31.56,31.5933,34900.0
2006-02-06 13:30:00,37.97,37.98,37.9,37.92,1044800.0,31.5933,31.6016,31.535,31.5517,1044800.0
2006-02-06 13:40:00,37.92,38.02,37.92,38.02,29500.0,31.5517,31.6349,31.5517,31.6349,29500.0
2006-02-06 13:50:00,38.02,38.05,37.95,38.02,50700.0,31.6349,31.6598,31.5766,31.6349,50700.0
2006-02-06 14:00:00,38.01,38.01,37.85,37.88,50300.0,31.6266,31.6266,31.4934,31.5184,50300.0
2006-02-06 14:10:00,37.88,37.9,37.85,37.9,44400.0,31.5184,31.535,31.4934,31.535,44400.0
2006-02-06 14:20:00,37.9,37.99,37.9,37.93,27000.0,31.535,31.6099,31.535,31.56,27000.0
2006-02-06 14:30:00,37.93,37.97,37.88,37.93,35400.0,31.56,31.5933,31.5184,31.56,35400.0
2006-02-06 14:40:00,37.92,37.94,37.87,37.9,34900.0,31.5517,31.5683,31.5101,31.535,34900.0
2006-02-06 14:50:00,37.9,38.0,37.9,37.92,36900.0,31.535,31.6182,31.535,31.5517,36900.0
2006-02-06 15:00:00,37.92,37.94,37.87,37.92,33200.0,31.5517,31.5683,31.5101,31.5517,33200.0
2006-02-06 15:10:00,37.91,37.97,37.88,37.89,48500.0,31.5434,31.5933,31.5184,31.5267,48500.0
2006-02-06 15:20:00,37.9,37.91,37.88,37.89,42300.0,31.535,31.5434,31.5184,31.5267,42300.0
2006-02-06 15:30:00,37.9,37.92,37.86,37.89,69400.0,31.535,31.5517,31.5017,31.5267,69400.0
2006-02-06 15:40:00,37.89,38.0,37.88,37.98,91800.0,31.5267,31.6182,31.5184,31.6016,91800.0
2006-02-06 15:50:00,38.0,38.07,37.98,37.99,104500.0,31.6182,31.6765,31.6016,31.6099,104500.0
2006-02-07 09:30:00,37.64,37.64,37.17,37.29,154200.0,31.3187,31.3187,30.9276,31.0275,154200.0
2006-02-07 09:40:00,37.29,37.56,37.27,37.48,117300.0,31.0275,31.2521,31.0108,31.1856,117300.0
2006-02-07 09:50:00,37.49,37.52,37.33,37.34,118800.0,31.1939,31.2188,31.0608,31.0691,118800.0
2006-02-07 10:00:00,37.34,37.68,37.25,37.64,172300.0,31.0691,31.352,30.9942,31.3187,172300.0
2006-02-07 10:10:00,37.63,37.63,37.41,37.43,105100.0,31.3104,31.3104,31.1273,31.144,105100.0
2006-02-07 10:20:00,37.43,37.48,37.36,37.41,163700.0,31.144,31.1856,31.0857,31.1273,163700.0
2006-02-07 10:30:00,37.39,37.45,37.36,37.4,139500.0,31.1107,31.1606,31.0857,31.119,139500.0
2006-02-07 10:40:00,37.4,37.4,37.22,37.37,133600.0,31.119,31.119,30.9692,31.094,133600.0
2006-02-07 10:50:00,37.37,37.43,37.25,37.39,257500.0,31.094,31.144,30.9942,31.1107,257500.0
2006-02-07 11:00:00,37.4,37.43,37.3,37.34,116400.0,31.119,31.144,31.0358,31.0691,116400.0
2006-02-07 11:10:00,37.32,37.4,37.3,37.35,87500.0,31.0524,31.119,31.0358,31.0774,87500.0
2006-02-07 11:20:00,37.35,37.39,37.3,37.35,66400.0,31.0774,31.1107,31.0358,31.0774,66400.0
2006-02-07 11:30:00,37.36,37.39,37.32,37.38,829200.0,31.0857,31.1107,31.0524,31.1024,829200.0
2006-02-07 11:40:00,37.38,37.38,37.31,37.32,53200.0,31.1024,31.1024,31.0441,31.0524,53200.0
2006-02-07 11:50:00,37.32,37.34,37.3,37.32,77800.0,31.0524,31.0691,31.0358,31.0524,77800.0
2006-02-07 12:00:00,37.31,37.33,37.28,37.31,40300.0,31.0441,31.0608,31.0192,31.0441,40300.0
2006-02-07 12:10:00,37.31,37.34,37.25,37.32,61900.0,31.0441,31.0691,30.9942,31.0524,61900.0
2006-02-07 12:20:00,37.33,37.36,37.31,37.32,60100.0,31.0608,31.0857,31.0441,31.0524,60100.0
2006-02-07 12:30:00,37.32,37.36,37.31,37.36,38400.0,31.0524,31.0857,31.0441,31.0857,38400.0
2006-02-07 12:40:00,37.35,37.36,37.29,37.31,111000.0,31.0774,31.0857,31.0275,31.0441,111000.0
2006-02-07 12:50:00,37.31,37.36,37.3,37.31,853800.0,31.0441,31.0857,31.0358,31.0441,853800.0
2006-02-07 13:00:00,37.3,37.31,37.09,37.09,64800.0,31.0358,31.0441,30.8611,30.8611,64800.0
2006-02-07 13:10:00,37.07,37.25,37.07,37.18,126500.0,30.8444,30.9942,30.8444,30.9359,126500.0
2006-02-07 13:20:00,37.19,37.28,37.11,37.22,84900.0,30.9443,31.0192,30.8777,30.9692,84900.0
2006-02-07 13:30:00,37.22,37.33,37.15,37.32,40000.0,30.9692,31.0608,30.911,31.0524,40000.0
2006-02-07 13:40:00,37.32,37.32,37.23,37.25,60000.0,31.0524,31.0524,30.9776,30.9942,60000.0
2006-02-07 13:50:00,37.25,37.3,37.23,37.25,74900.0,30.9942,31.0358,30.9776,30.9942,74900.0
2006-02-07 14:00:00,37.25,37.25,37.18,37.2,66000.0,30.9942,30.9942,30.9359,30.9526,66000.0
2006-02-07 14:10:00,37.2,37.24,37.17,37.17,35300.0,30.9526,30.9859,30.9276,30.9276,35300.0
2006-02-07 14:20:00,37.17,37.17,37.06,37.12,92600.0,30.9276,30.9276,30.8361,30.886,92600.0
2006-02-07 14:30:00,37.13,37.13,37.04,37.06,157200.0,30.8943,30.8943,30.8195,30.8361,157200.0
2006-02-07 14:40:00,37.06,37.1,36.99,37.02,120500.0,30.8361,30.8694,30.7779,30.8028,120500.0
2006-02-07 14:50:00,37.01,37.02,36.94,36.96,111900.0,30.7945,30.8028,30.7363,30.7529,111900.0
2006-02-07 15:00:00,36.96,36.98,36.89,36.9,205600.0,30.7529,30.7695,30.6947,30.703,205600.0
2006-02-07 15:10:00,36.9,36.92,36.88,36.89,86700.0,30.703,30.7196,30.6863,30.6947,86700.0
2006-02-07 15:20:00,36.89,36.92,36.84,36.9,194300.0,30.6947,30.7196,30.653,30.703,194300.0
2006-02-07 15:30:00,36.9,36.92,36.89,36.92,74100.0,30.703,30.7196,30.6947,30.7196,74100.0
2006-02-07 15:40:00,36.91,37.03,36.9,37.01,94100.0,30.7113,30.8111,30.703,30.7945,94100.0
2006-02-07 15:50:00,37.01,37.09,36.94,37.08,195800.0,30.7945,30.8611,30.7363,30.8527,195800.0
2006-02-08 09:30:00,37.08,37.14,36.73,36.87,131200.0,30.8527,30.9027,30.5615,30.678,131200.0
2006-02-08 09:40:00,36.88,36.92,36.69,36.75,140100.0,30.6863,30.7196,30.5282,30.5782,140100.0
2006-02-08 09:50:00,36.74,36.83,36.72,36.81,153400.0,30.5698,30.6447,30.5532,30.6281,153400.0
2006-02-08 10:00:00,36.81,36.81,36.6,36.63,96100.0,30.6281,30.6281,30.4534,30.4783,96100.0
2006-02-08 10:10:00,36.61,36.63,36.45,36.45,151300.0,30.4617,30.4783,30.3285,30.3285,151300.0
2006-02-08 10:20:00,36.44,36.66,36.44,36.65,150900.0,30.3202,30.5033,30.3202,30.495,150900.0
2006-02-08 10:30:00,36.67,36.9,36.64,36.87,153300.0,30.5116,30.703,30.4866,30.678,153300.0
2006-02-08 10:40:00,36.87,36.88,36.81,36.83,235500.0,30.678,30.6863,30.6281,30.6447,235500.0
2006-02-08 10:50:00,36.85,36.89,36.83,36.88,91200.0,30.6614,30.6947,30.6447,30.6863,91200.0
2006-02-08 11:00:00,36.88,36.98,36.87,36.89,78400.0,30.6863,30.7695,30.678,30.6947,78400.0
2006-02-08 11:10:00,36.89,36.96,36.86,36.89,55500.0,30.6947,30.7529,30.6697,30.6947,55500.0
2006-02-08 11:20:00,36.89,37.0,36.89,36.99,69500.0,30.6947,30.7862,30.6947,30.7779,69500.0
2006-02-08 11:30:00,36.98,37.18,36.98,37.17,102400.0,30.7695,30.9359,30.7695,30.9276,102400.0
2006-02-08 11:40:00,37.16,37.2,37.06,37.07,79500.0,30.9193,30.9526,30.8361,30.8444,79500.0
2006-02-08 11:50:00,37.07,37.09,37.02,37.08,26200.0,30.8444,30.8611,30.8028,30.8527,26200.0
2006-02-08 12:00:00,37.06,37.18,37.06,37.17,34900.0,30.8361,30.9359,30.8361,30.9276,34900.0
2006-02-08 12:10:00,37.17,37.2,37.12,37.13,39400.0,30.9276,30.9526,30.886,30.8943,39400.0
2006-02-08 12:20:00,37.14,37.24,37.13,37.21,60800.0,30.9027,30.9859,30.8943,30.9609,60800.0
2006-02-08 12:30:00,37.21,37.21,37.13,37.19,31000.0,30.9609,30.9609,30.8943,30.9443,31000.0
2006-02-08 12:40:00,37.17,37.27,37.17,37.26,44200.0,30.9276,31.0108,30.9276,31.0025,44200.0
2006-02-08 12:50:00,37.25,37.38,37.24,37.36,87300.0,30.9942,31.1024,30.9859,31.0857,87300.0
2006-02-08 13:00:00,37.36,37.48,37.34,37.39,104800.0,31.0857,31.1856,31.0691,31.1107,104800.0
2006-02-08 13:10:00,37.39,37.42,37.34,37.4,82500.0,31.1107,31.1356,31.0691,31.119,82500.0
2006-02-08 13:20:00,37.4,37.43,37.38,37.42,137900.0,31.119,31.144,31.1024,31.1356,137900.0
2006-02-08 13:30:00,37.42,37.46,37.25,37.44,88000.0,31.1356,31.1689,30.9942,31.1523,88000.0
2006-02-08 13:40:00,37.44,37.47,37.39,37.41,59800.0,31.1523,31.1772,31.1107,31.1273,59800.0
2006-02-08 13:50:00,37.4,37.41,37.31,37.34,69200.0,31.119,31.1273,31.0441,31.0691,69200.0
2006-02-08 14:00:00,37.35,37.53,37.32,37.53,74400.0,31.0774,31.2272,31.0524,31.2272,74400.0
2006-02-08 14:10:00,37.53,37.6,37.44,37.49,130000.0,31.2272,31.2854,31.1523,31.1939,130000.0
2006-02-08 14:20:00,37.48,37.61,37.48,37.58,104100.0,31.1856,31.2937,31.1856,31.2688,104100.0
2006-02-08 14:30:00,37.58,37.87,37.57,37.85,124000.0,31.2688,31.5101,31.2605,31.4934,124000.0
2006-02-08 14:40:00,37.85,37.87,37.8,37.82,81600.0,31.4934,31.5101,31.4518,31.4685,81600.0
2006-02-08 14:50:00,37.8,37.9,37.8,37.85,96200.0,31.4518,31.535,31.4518,31.4934,96200.0
2006-02-08 15:00:00,37.85,37.91,37.75,37.9,78900.0,31.4934,31.5434,31.4102,31.535,78900.0
2006-02-08 15:10:00,37.91,38.05,37.9,38.05,122200.0,31.5434,31.6598,31.535,31.6598,122200.0
2006-02-08 15:20:00,38.05,38.09,38.03,38.08,107700.0,31.6598,31.6931,31.6432,31.6848,107700.0
2006-02-08 15:30:00,38.08,38.1,38.06,38.07,131900.0,31.6848,31.7014,31.6682,31.6765,131900.0
2006-02-08 15:40:00,38.07,38.3,38.07,38.3,185900.0,31.6765,31.8679,31.6765,31.8679,185900.0
2006-02-08 15:50:00,38.3,38.36,38.25,38.29,339100.0,31.8679,31.9178,31.8263,31.8595,339100.0
2006-02-09 09:30:00,38.37,38.51,38.13,38.39,114700.0,31.9261,32.0426,31.7264,31.9427,114700.0
2006-02-09 09:40:00,38.4,38.44,38.23,38.3,109000.0,31.9511,31.9843,31.8096,31.8679,109000.0
2006-02-09 09:50:00,38.27,38.27,38.15,38.15,117900.0,31.8429,31.8429,31.743,31.743,117900.0
2006-02-09 10:00:00,38.15,38.23,38.08,38.14,168000.0,31.743,31.8096,31.6848,31.7347,168000.0
2006-02-09 10:10:00,38.14,38.14,38.0,38.0,84200.0,31.7347,31.7347,31.6182,31.6182,84200.0
2006-02-09 10:20:00,38.0,38.07,37.94,38.04,159500.0,31.6182,31.6765,31.5683,31.6515,159500.0
2006-02-09 10:30:00,38.03,38.14,38.01,38.06,78200.0,31.6432,31.7347,31.6266,31.6682,78200.0
2006-02-09 10:40:00,38.06,38.06,38.0,38.04,91200.0,31.6682,31.6682,31.6182,31.6515,91200.0
2006-02-09 10:50:00,38.04,38.04,38.0,38.03,60200.0,31.6515,31.6515,31.6182,31.6432,60200.0
2006-02-09 11:00:00,38.03,38.06,37.94,37.94,118100.0,31.6432,31.6682,31.5683,31.5683,118100.0
2006-02-09 11:10:00,37.94,38.09,37.9,38.09,79600.0,31.5683,31.6931,31.535,31.6931,79600.0
2006-02-09 11:20:00,38.09,38.33,38.09,38.33,46800.0,31.6931,31.8928,31.6931,31.8928,46800.0
2006-02-09 11:30:00,38.3,38.3,38.06,38.08,48400.0,31.8679,31.8679,31.6682,31.6848,48400.0
2006-02-09 11:40:00,38.08,38.13,38.0,38.02,32900.0,31.6848,31.7264,31.6182,31.6349,32900.0
2006-02-09 11:50:00,38.03,38.07,37.99,38.07,108600.0,31.6432,31.6765,31.6099,31.6765,108600.0
2006-02-09 12:00:00,38.06,38.08,38.01,38.03,21800.0,31.6682,31.6848,31.6266,31.6432,21800.0
2006-02-09 12:10:00,38.03,38.11,38.02,38.11,13200.0,31.6432,31.7098,31.6349,31.7098,13200.0
2006-02-09 12:20:00,38.11,38.17,38.11,38.13,8400.0,31.7098,31.7597,31.7098,31.7264,8400.0
2006-02-09 12:30:00,38.13,38.18,38.1,38.14,9700.0,31.7264,31.768,31.7014,31.7347,9700.0
2006-02-09 12:40:00,38.14,38.21,38.08,38.09,17300.0,31.7347,31.793,31.6848,31.6931,17300.0
2006-02-09 12:50:00,38.08,38.11,38.01,38.09,41800.0,31.6848,31.7098,31.6266,31.6931,41800.0
2006-02-09 13:00:00,38.09,38.39,38.08,38.34,91000.0,31.6931,31.9427,31.6848,31.9011,91000.0
2006-02-09 13:10:00,38.35,38.4,38.32,38.36,117300.0,31.9095,31.9511,31.8845,31.9178,117300.0
2006-02-09 13:20:00,38.35,38.39,38.29,38.35,77200.0,31.9095,31.9427,31.8595,31.9095,77200.0
2006-02-09 13:30:00,38.34,38.43,38.34,38.39,62500.0,31.9011,31.976,31.9011,31.9427,62500.0
2006-02-09 13:40:00,38.39,38.4,38.27,38.3,87000.0,31.9427,31.9511,31.8429,31.8679,87000.0
2006-02-09 13:50:00,38.3,38.37,38.26,38.33,42300.0,31.8679,31.9261,31.8346,31.8928,42300.0
2006-02-09 14:00:00,38.32,38.37,38.26,38.28,53800.0,31.8845,31.9261,31.8346,31.8512,53800.0
2006-02-09 14:10:00,38.29,38.3,38.17,38.19,36800.0,31.8595,31.8679,31.7597,31.7763,36800.0
2006-02-09 14:20:00,38.17,38.26,38.17,38.24,18600.0,31.7597,31.8346,31.7597,31.8179,18600.0
2006-02-09 14:30:00,38.25,38.29,38.23,38.29,35100.0,31.8263,31.8595,31.8096,31.8595,35100.0
2006-02-09 14:40:00,38.29,38.44,38.28,38.38,95800.0,31.8595,31.9843,31.8512,31.9344,95800.0
2006-02-09 14:50:00,38.38,38.38,38.26,38.35,44400.0,31.9344,31.9344,31.8346,31.9095,44400.0
2006-02-09 15:00:00,38.35,38.37,38.14,38.19,47400.0,31.9095,31.9261,31.7347,31.7763,47400.0
2006-02-09 15:10:00,38.19,38.2,38.09,38.14,63400.0,31.7763,31.7846,31.6931,31.7347,63400.0
2006-02-09 15:20:00,38.11,38.23,38.05,38.23,122200.0,31.7098,31.8096,31.6598,31.8096,122200.0
2006-02-09 15:30:00,38.22,38.26,38.1,38.14,104200.0,31.8013,31.8346,31.7014,31.7347,104200.0
2006-02-09 15:40:00,38.14,38.14,38.0,38.05,107300.0,31.7347,31.7347,31.6182,31.6598,107300.0
2006-02-09 15:50:00,38.05,38.09,38.02,38.06,116700.0,31.6598,31.6931,31.6349,31.6682,116700.0
2006-02-10 09:30:00,38.06,38.06,37.68,37.72,87200.0,31.6682,31.6682,31.352,31.3853,87200.0
2006-02-10 09:40:00,37.72,37.72,37.47,37.52,127800.0,31.3853,31.3853,31.1772,31.2188,127800.0
2006-02-10 09:50:00,37.54,37.74,37.52,37.63,102300.0,31.2355,31.4019,31.2188,31.3104,102300.0
2006-02-10 10:00:00,37.65,37.73,37.58,37.6,102100.0,31.327,31.3936,31.2688,31.2854,102100.0
2006-02-10 10:10:00,37.6,37.63,37.49,37.52,71000.0,31.2854,31.3104,31.1939,31.2188,71000.0
2006-02-10 10:20:00,37.49,37.54,37.34,37.45,88000.0,31.1939,31.2355,31.0691,31.1606,88000.0
2006-02-10 10:30:00,37.46,37.47,37.29,37.31,76600.0,31.1689,31.1772,31.0275,31.0441,76600.0
2006-02-10 10:40:00,37.3,37.33,37.19,37.24,72900.0,31.0358,31.0608,30.9443,30.9859,72900.0
2006-02-10 10:50:00,37.24,37.36,37.24,37.33,39500.0,30.9859,31.0857,30.9859,31.0608,39500.0
2006-02-10 11:00:00,37.32,37.41,37.25,37.41,50500.0,31.0524,31.1273,30.9942,31.1273,50500.0
2006-02-10 11:10:00,37.41,37.44,37.35,37.35,44700.0,31.1273,31.1523,31.0774,31.0774,44700.0
2006-02-10 11:20:00,37.34,37.36,37.31,37.35,31500.0,31.0691,31.0857,31.0441,31.0774,31500.0
2006-02-10 11:30:00,37.35,37.48,37.35,37.48,24000.0,31.0774,31.1856,31.0774,31.1856,24000.0
2006-02-10 11:40:00,37.48,37.55,37.45,37.46,25800.0,31.1856,31.2438,31.1606,31.1689,25800.0
2006-02-10 11:50:00,37.46,37.46,37.39,37.42,17700.0,31.1689,31.1689,31.1107,31.1356,17700.0
2006-02-10 12:00:00,37.41,37.58,37.4,37.52,26100.0,31.1273,31.2688,31.119,31.2188,26100.0
2006-02-10 12:10:00,37.52,37.65,37.52,37.62,34200.0,31.2188,31.327,31.2188,31.3021,34200.0
2006-02-10 12:20:00,37.63,37.67,37.57,37.64,30100.0,31.3104,31.3437,31.2605,31.3187,30100.0
2006-02-10 12:30:00,37.62,37.62,37.55,37.56,18700.0,31.3021,31.3021,31.2438,31.2521,18700.0
2006-02-10 12:40:00,37.55,37.57,37.51,37.51,11000.0,31.2438,31.2605,31.2105,31.2105,11000.0
2006-02-10 12:50:00,37.51,37.51,37.42,37.49,15600.0,31.2105,31.2105,31.1356,31.1939,15600.0
2006-02-10 13:00:00,37.47,37.47,37.37,37.45,40700.0,31.1772,31.1772,31.094,31.1606,40700.0
2006-02-10 13:10:00,37.45,37.5,37.39,37.44,37300.0,31.1606,31.2022,31.1107,31.1523,37300.0
2006-02-10 13:20:00,37.44,37.44,37.33,37.36,22900.0,31.1523,31.1523,31.0608,31.0857,22900.0
2006-02-10 13:30:00,37.35,37.39,37.34,37.36,24400.0,31.0774,31.1107,31.0691,31.0857,24400.0
2006-02-10 13:40:00,37.37,37.37,37.3,37.31,19600.0,31.094,31.094,31.0358,31.0441,19600.0
2006-02-10 13:50:00,37.31,37.37,37.3,37.37,30500.0,31.0441,31.094,31.0358,31.094,30500.0
2006-02-10 14:00:00,37.37,37.48,37.33,37.48,32500.0,31.094,31.1856,31.0608,31.1856,32500.0
2006-02-10 14:10:00,37.48,37.55,37.47,37.5,27000.0,31.1856,31.2438,31.1772,31.2022,27000.0
2006-02-10 14:20:00,37.5,37.51,37.41,37.46,51300.0,31.2022,31.2105,31.1273,31.1689,51300.0
2006-02-10 14:30:00,37.46,37.56,37.46,37.54,20500.0,31.1689,31.2521,31.1689,31.2355,20500.0
2006-02-10 14:40:00,37.56,37.67,37.54,37.64,28400.0,31.2521,31.3437,31.2355,31.3187,28400.0
2006-02-10 14:50:00,37.66,37.82,37.66,37.72,36500.0,31.3353,31.4685,31.3353,31.3853,36500.0
2006-02-10 15:00:00,37.73,37.81,37.71,37.77,26600.0,31.3936,31.4601,31.3769,31.4269,26600.0
2006-02-10 15:10:00,37.77,37.83,37.71,37.8,27600.0,31.4269,31.4768,31.3769,31.4518,27600.0
2006-02-10 15:20:00,37.8,37.8,37.71,37.74,52300.0,31.4518,31.4518,31.3769,31.4019,52300.0
2006-02-10 15:30:00,37.74,37.75,37.61,37.61,40000.0,31.4019,31.4102,31.2937,31.2937,40000.0
2006-02-10 15:40:00,37.6,37.7,37.58,37.61,56600.0,31.2854,31.3686,31.2688,31.2937,56600.0
2006-02-10 15:50:00,37.61,37.64,37.57,37.6,115000.0,31.2937,31.3187,31.2605,31.2854,115000.0
2006-02-13 09:30:00,37.55,37.63,37.39,37.47,65500.0,31.2438,31.3104,31.1107,31.1772,65500.0
2006-02-13 09:40:00,37.5,37.7,37.48,37.66,82200.0,31.2022,31.3686,31.1856,31.3353,82200.0
2006-02-13 09:50:00,37.68,37.74,37.52,37.68,89800.0,31.352,31.4019,31.2188,31.352,89800.0
2006-02-13 10:00:00,37.65,37.65,37.53,37.55,65700.0,31.327,31.327,31.2272,31.2438,65700.0
2006-02-13 10:10:00,37.52,37.62,37.51,37.59,47500.0,31.2188,31.3021,31.2105,31.2771,47500.0
2006-02-13 10:20:00,37.59,37.59,37.38,37.38,98500.0,31.2771,31.2771,31.1024,31.1024,98500.0
2006-02-13 10:30:00,37.39,37.39,37.2,37.23,74900.0,31.1107,31.1107,30.9526,30.9776,74900.0
2006-02-13 10:40:00,37.22,37.52,37.22,37.5,78300.0,30.9692,31.2188,30.9692,31.2022,78300.0
2006-02-13 10:50:00,37.5,37.59,37.37,37.37,48500.0,31.2022,31.2771,31.094,31.094,48500.0
2006-02-13 11:00:00,37.37,37.52,37.36,37.52,39100.0,31.094,31.2188,31.0857,31.2188,39100.0
2006-02-13 11:10:00,37.52,37.6,37.43,37.44,53700.0,31.2188,31.2854,31.144,31.1523,53700.0
2006-02-13 11:20:00,37.45,37.51,37.38,37.46,38100.0,31.1606,31.2105,31.1024,31.1689,38100.0
2006-02-13 11:30:00,37.46,37.49,37.42,37.44,32200.0,31.1689,31.1939,31.1356,31.1523,32200.0
2006-02-13 11:40:00,37.43,37.48,37.4,37.45,82800.0,31.144,31.1856,31.119,31.1606,82800.0
2006-02-13 11:50:00,37.45,37.47,37.4,37.43,40300.0,31.1606,31.1772,31.119,31.144,40300.0
2006-02-13 12:00:00,37.43,37.47,37.43,37.44,21000.0,31.144,31.1772,31.144,31.1523,21000.0
2006-02-13 12:10:00,37.45,37.48,37.39,37.46,29200.0,31.1606,31.1856,31.1107,31.1689,29200.0
2006-02-13 12:20:00,37.46,37.48,37.43,37.46,38700.0,31.1689,31.1856,31.144,31.1689,38700.0
2006-02-13 12:30:00,37.45,37.45,37.39,37.41,25000.0,31.1606,31.1606,31.1107,31.1273,25000.0
2006-02-13 12:40:00,37.4,37.57,37.35,37.57,98600.0,31.119,31.2605,31.0774,31.2605,98600.0
2006-02-13 12:50:00,37.52,37.6,37.48,37.52,51600.0,31.2188,31.2854,31.1856,31.2188,51600.0
2006-02-13 13:00:00,37.5,37.53,37.47,37.5,12700.0,31.2022,31.2272,31.1772,31.2022,12700.0
2006-02-13 13:10:00,37.5,37.55,37.39,37.41,30400.0,31.2022,31.2438,31.1107,31.1273,30400.0
2006-02-13 13:20:00,37.41,37.52,37.41,37.51,103800.0,31.1273,31.2188,31.1273,31.2105,103800.0
2006-02-13 13:30:00,37.5,37.51,37.41,37.51,52200.0,31.2022,31.2105,31.1273,31.2105,52200.0
2006-02-13 13:40:00,37.49,37.54,37.46,37.53,17300.0,31.1939,31.2355,31.1689,31.2272,17300.0
2006-02-13 13:50:00,37.53,37.53,37.48,37.5,18700.0,31.2272,31.2272,31.1856,31.2022,18700.0
2006-02-13 14:00:00,37.48,37.54,37.48,37.49,48600.0,31.1856,31.2355,31.1856,31.1939,48600.0
2006-02-13 14:10:00,37.49,37.52,37.44,37.48,34300.0,31.1939,31.2188,31.1523,31.1856,34300.0
2006-02-13 14:20:00,37.48,37.51,37.46,37.49,37800.0,31.1856,31.2105,31.1689,31.1939,37800.0
2006-02-13 14:30:00,37.49,37.53,37.47,37.5,36300.0,31.1939,31.2272,31.1772,31.2022,36300.0
2006-02-13 14:40:00,37.5,37.55,37.47,37.53,90900.0,31.2022,31.2438,31.1772,31.2272,90900.0
2006-02-13 14:50:00,37.54,37.54,37.46,37.5,36100.0,31.2355,31.2355,31.1689,31.2022,36100.0
2006-02-13 15:00:00,37.5,37.51,37.45,37.45,41100.0,31.2022,31.2105,31.1606,31.1606,41100.0
2006-02-13 15:10:00,37.45,37.46,37.42,37.43,28900.0,31.1606,31.1689,31.1356,31.144,28900.0
2006-02-13 15:20:00,37.43,37.45,37.41,37.43,17500.0,31.144,31.1606,31.1273,31.144,17500.0
2006-02-13 15:30:00,37.44,37.49,37.41,37.43,57500.0,31.1523,31.1939,31.1273,31.144,57500.0
2006-02-13 15:40:00,37.43,37.52,37.42,37.52,90600.0,31.144,31.2188,31.1356,31.2188,90600.0
2006-02-13 15:50:00,37.52,37.55,37.5,37.51,139900.0,31.2188,31.2438,31.2022,31.2105,139900.0
2006-02-14 09:30:00,37.5,37.5,37.17,37.21,66500.0,31.2022,31.2022,30.9276,30.9609,66500.0
2006-02-14 09:40:00,37.21,37.22,36.83,36.95,140500.0,30.9609,30.9692,30.6447,30.7446,140500.0
2006-02-14 09:50:00,36.95,37.23,36.9,37.2,114800.0,30.7446,30.9776,30.703,30.9526,114800.0
2006-02-14 10:00:00,37.19,37.25,37.09,37.2,78700.0,30.9443,30.9942,30.8611,30.9526,78700.0
2006-02-14 10:10:00,37.2,37.25,37.15,37.2,37100.0,30.9526,30.9942,30.911,30.9526,37100.0
2006-02-14 10:20:00,37.2,37.3,37.19,37.3,55600.0,30.9526,31.0358,30.9443,31.0358,55600.0
2006-02-14 10:30:00,37.3,37.32,37.13,37.21,52900.0,31.0358,31.0524,30.8943,30.9609,52900.0
2006-02-14 10:40:00,37.21,37.27,37.17,37.27,40100.0,30.9609,31.0108,30.9276,31.0108,40100.0
2006-02-14 10:50:00,37.27,37.59,37.27,37.59,68700.0,31.0108,31.2771,31.0108,31.2771,68700.0
2006-02-14 11:00:00,37.59,37.75,37.51,37.7,66600.0,31.2771,31.4102,31.2105,31.3686,66600.0
2006-02-14 11:10:00,37.7,37.92,37.67,37.9,65900.0,31.3686,31.5517,31.3437,31.535,65900.0
2006-02-14 11:20:00,37.9,38.15,37.75,38.1,113300.0,31.535,31.743,31.4102,31.7014,113300.0
2006-02-14 11:30:00,38.11,38.31,38.11,38.29,66700.0,31.7098,31.8762,31.7098,31.8595,66700.0
2006-02-14 11:40:00,38.29,38.3,38.12,38.16,55500.0,31.8595,31.8679,31.7181,31.7514,55500.0
2006-02-14 11:50:00,38.16,38.3,38.14,38.2,60000.0,31.7514,31.8679,31.7347,31.7846,60000.0
2006-02-14 12:00:00,38.2,38.28,38.18,38.23,85200.0,31.7846,31.8512,31.768,31.8096,85200.0
2006-02-14 12:10:00,38.23,38.24,38.07,38.07,45400.0,31.8096,31.8179,31.6765,31.6765,45400.0
2006-02-14 12:20:00,38.06,38.1,38.04,38.05,76600.0,31.6682,31.7014,31.6515,31.6598,76600.0
2006-02-14 12:30:00,38.05,38.05,37.9,37.96,44300.0,31.6598,31.6598,31.535,31.585,44300.0
2006-02-14 12:40:00,37.96,38.02,37.95,37.95,56700.0,31.585,31.6349,31.5766,31.5766,56700.0
2006-02-14 12:50:00,37.95,37.95,37.88,37.91,33200.0,31.5766,31.5766,31.5184,31.5434,33200.0
2006-02-14 13:00:00,37.92,37.94,37.88,37.92,26100.0,31.5517,31.5683,31.5184,31.5517,26100.0
2006-02-14 13:10:00,37.9,37.9,37.83,37.88,25800.0,31.535,31.535,31.4768,31.5184,25800.0
2006-02-14 13:20:00,37.88,37.92,37.86,37.9,21300.0,31.5184,31.5517,31.5017,31.535,21300.0
2006-02-14 13:30:00,37.91,37.98,37.89,37.9,57200.0,31.5434,31.6016,31.5267,31.535,57200.0
2006-02-14 13:40:00,37.9,38.0,37.9,37.95,79700.0,31.535,31.6182,31.535,31.5766,79700.0
2006-02-14 13:50:00,37.95,37.98,37.89,37.94,16300.0,31.5766,31.6016,31.5267,31.5683,16300.0
2006-02-14 14:00:00,37.92,38.03,37.92,38.02,81200.0,31.5517,31.6432,31.5517,31.6349,81200.0
2006-02-14 14:10:00,38.02,38.05,37.97,38.05,31700.0,31.6349,31.6598,31.5933,31.6598,31700.0
2006-02-14 14:20:00,38.04,38.21,38.01,38.18,42400.0,31.6515,31.793,31.6266,31.768,42400.0
2006-02-14 14:30:00,38.18,38.21,38.11,38.18,83000.0,31.768,31.793,31.7098,31.768,83000.0
2006-02-14 14:40:00,38.18,38.29,38.18,38.28,56600.0,31.768,31.8595,31.768,31.8512,56600.0
2006-02-14 14:50:00,38.29,38.36,38.23,38.32,77500.0,31.8595,31.9178,31.8096,31.8845,77500.0
2006-02-14 15:00:00,38.33,38.43,38.33,38.36,62600.0,31.8928,31.976,31.8928,31.9178,62600.0
2006-02-14 15:10:00,38.36,38.42,38.32,38.39,70900.0,31.9178,31.9677,31.8845,31.9427,70900.0
2006-02-14 15:20:00,38.4,38.5,38.38,38.5,78100.0,31.9511,32.0343,31.9344,32.0343,78100.0
2006-02-14 15:30:00,38.5,38.54,38.44,38.5,91700.0,32.0343,32.0675,31.9843,32.0343,91700.0
2006-02-14 15:40:00,38.5,38.55,38.47,38.5,122700.0,32.0343,32.0759,32.0093,32.0343,122700.0
2006-02-14 15:50:00,38.49,38.52,38.45,38.49,184000.0,32.0259,32.0509,31.9927,32.0259,184000.0
2006-02-15 09:30:00,38.5,38.8,38.45,38.68,77400.0,32.0343,32.2839,31.9927,32.184,77400.0
2006-02-15 09:40:00,38.67,38.84,38.35,38.5,90700.0,32.1757,32.3172,31.9095,32.0343,90700.0
2006-02-15 09:50:00,38.5,38.55,38.4,38.54,49800.0,32.0343,32.0759,31.9511,32.0675,49800.0
2006-02-15 10:00:00,38.54,38.54,38.32,38.52,130400.0,32.0675,32.0675,31.8845,32.0509,130400.0
2006-02-15 10:10:00,38.55,38.83,38.52,38.77,153000.0,32.0759,32.3088,32.0509,32.2589,153000.0
2006-02-15 10:20:00,38.76,39.13,38.76,39.12,184500.0,32.2506,32.5585,32.2506,32.5501,184500.0
2006-02-15 10:30:00,39.13,39.16,38.83,38.84,112800.0,32.5585,32.5834,32.3088,32.3172,112800.0
2006-02-15 10:40:00,38.84,39.08,38.84,38.96,92700.0,32.3172,32.5169,32.3172,32.417,92700.0
2006-02-15 10:50:00,38.96,38.98,38.81,38.85,43600.0,32.417,32.4337,32.2922,32.3255,43600.0
2006-02-15 11:00:00,38.85,38.86,38.6,38.61,87300.0,32.3255,32.3338,32.1175,32.1258,87300.0
2006-02-15 11:10:00,38.6,38.75,38.51,38.67,55300.0,32.1175,32.2423,32.0426,32.1757,55300.0
2006-02-15 11:20:00,38.65,38.65,38.55,38.6,49800.0,32.1591,32.1591,32.0759,32.1175,49800.0
2006-02-15 11:30:00,38.6,38.67,38.55,38.65,59600.0,32.1175,32.1757,32.0759,32.1591,59600.0
2006-02-15 11:40:00,38.66,38.69,38.54,38.58,50100.0,32.1674,32.1924,32.0675,32.1008,50100.0
2006-02-15 11:50:00,38.57,38.67,38.57,38.63,57200.0,32.0925,32.1757,32.0925,32.1424,57200.0
2006-02-15 12:00:00,38.63,38.63,38.55,38.6,36400.0,32.1424,32.1424,32.0759,32.1175,36400.0
2006-02-15 12:10:00,38.6,38.63,38.5,38.53,37900.0,32.1175,32.1424,32.0343,32.0592,37900.0
2006-02-15 12:20:00,38.53,38.54,38.46,38.48,51300.0,32.0592,32.0675,32.001,32.0176,51300.0
2006-02-15 12:30:00,38.48,38.48,38.23,38.25,59400.0,32.0176,32.0176,31.8096,31.8263,59400.0
2006-02-15 12:40:00,38.25,38.34,38.2,38.31,24500.0,31.8263,31.9011,31.7846,31.8762,24500.0
2006-02-15 12:50:00,38.31,38.45,38.27,38.4,30600.0,31.8762,31.9927,31.8429,31.9511,30600.0
2006-02-15 13:00:00,38.4,38.47,38.33,38.33,24100.0,31.9511,32.0093,31.8928,31.8928,24100.0
2006-02-15 13:10:00,38.34,38.43,38.33,38.4,31900.0,31.9011,31.976,31.8928,31.9511,31900.0
2006-02-15 13:20:00,38.43,38.45,38.38,38.38,14800.0,31.976,31.9927,31.9344,31.9344,14800.0
2006-02-15 13:30:00,38.38,38.41,38.37,38.41,30500.0,31.9344,31.9594,31.9261,31.9594,30500.0
2006-02-15 13:40:00,38.4,38.46,38.38,38.46,43300.0,31.9511,32.001,31.9344,32.001,43300.0
2006-02-15 13:50:00,38.45,38.54,38.43,38.5,68400.0,31.9927,32.0675,31.976,32.0343,68400.0
2006-02-15 14:00:00,38.49,38.5,38.42,38.45,28200.0,32.0259,32.0343,31.9677,31.9927,28200.0
2006-02-15 14:10:00,38.44,38.47,38.41,38.47,42600.0,31.9843,32.0093,31.9594,32.0093,42600.0
2006-02-15 14:20:00,38.47,38.53,38.43,38.51,77800.0,32.0093,32.0592,31.976,32.0426,77800.0
2006-02-15 14:30:00,38.53,38.54,38.4,38.42,46500.0,32.0592,32.0675,31.9511,31.9677,46500.0
2006-02-15 14:40:00,38.42,38.49,38.37,38.46,62200.0,31.9677,32.0259,31.9261,32.001,62200.0
2006-02-15 14:50:00,38.45,38.52,38.45,38.48,44300.0,31.9927,32.0509,31.9927,32.0176,44300.0
2006-02-15 15:00:00,38.49,38.49,38.39,38.41,98500.0,32.0259,32.0259,31.9427,31.9594,98500.0
2006-02-15 15:10:00,38.42,38.5,38.37,38.48,144000.0,31.9677,32.0343,31.9261,32.0176,144000.0
2006-02-15 15:20:00,38.49,38.56,38.45,38.55,114000.0,32.0259,32.0842,31.9927,32.0759,114000.0
2006-02-15 15:30:00,38.55,38.75,38.55,38.75,122500.0,32.0759,32.2423,32.0759,32.2423,122500.0
2006-02-15 15:40:00,38.75,38.75,38.59,38.61,74700.0,32.2423,32.2423,32.1092,32.1258,74700.0
2006-02-15 15:50:00,38.61,38.63,38.55,38.57,123300.0,32.1258,32.1424,32.0759,32.0925,123300.0
2006-02-16 09:30:00,39.05,39.5,39.05,39.31,231200.0,32.4919,32.8663,32.4919,32.7082,231200.0
2006-02-16 09:40:00,39.25,39.26,38.97,38.99,144900.0,32.6583,32.6666,32.4253,32.442,144900.0
2006-02-16 09:50:00,38.99,38.99,38.75,38.8,190700.0,32.442,32.442,32.2423,32.2839,190700.0
2006-02-16 10:00:00,38.8,38.87,38.69,38.75,85200.0,32.2839,32.3421,32.1924,32.2423,85200.0
2006-02-16 10:10:00,38.76,38.78,38.6,38.61,89600.0,32.2506,32.2672,32.1175,32.1258,89600.0
2006-02-16 10:20:00,38.61,38.7,38.58,38.69,65600.0,32.1258,32.2007,32.1008,32.1924,65600.0
2006-02-16 10:30:00,38.65,38.7,38.43,38.45,91600.0,32.1591,32.2007,31.976,31.9927,91600.0
2006-02-16 10:40:00,38.45,38.54,38.39,38.49,83900.0,31.9927,32.0675,31.9427,32.0259,83900.0
2006-02-16 10:50:00,38.48,38.58,38.33,38.37,50400.0,32.0176,32.1008,31.8928,31.9261,50400.0
2006-02-16 11:00:00,38.37,38.4,38.34,38.34,54000.0,31.9261,31.9511,31.9011,31.9011,54000.0
2006-02-16 11:10:00,38.33,38.33,38.2,38.28,83500.0,31.8928,31.8928,31.7846,31.8512,83500.0
2006-02-16 11:20:00,38.29,38.34,38.15,38.3,73400.0,31.8595,31.9011,31.743,31.8679,73400.0
2006-02-16 11:30:00,38.3,38.47,38.26,38.43,60600.0,31.8679,32.0093,31.8346,31.976,60600.0
2006-02-16 11:40:00,38.45,38.46,38.36,38.41,30900.0,31.9927,32.001,31.9178,31.9594,30900.0
2006-02-16 11:50:00,38.41,38.46,38.39,38.39,27900.0,31.9594,32.001,31.9427,31.9427,27900.0
2006-02-16 12:00:00,38.39,38.49,38.37,38.39,100600.0,31.9427,32.0259,31.9261,31.9427,100600.0
2006-02-16 12:10:00,38.39,38.5,38.35,38.37,64300.0,31.9427,32.0343,31.9095,31.9261,64300.0
2006-02-16 12:20:00,38.37,38.43,38.34,38.43,117300.0,31.9261,31.976,31.9011,31.976,117300.0
2006-02-16 12:30:00,38.43,38.48,38.29,38.48,66100.0,31.976,32.0176,31.8595,32.0176,66100.0
2006-02-16 12:40:00,38.46,38.47,38.39,38.4,30800.0,32.001,32.0093,31.9427,31.9511,30800.0
2006-02-16 12:50:00,38.41,38.41,38.36,38.4,26200.0,31.9594,31.9594,31.9178,31.9511,26200.0
2006-02-16 13:00:00,38.4,38.41,38.37,38.38,34300.0,31.9511,31.9594,31.9261,31.9344,34300.0
2006-02-16 13:10:00,38.37,38.39,38.34,38.38,17500.0,31.9261,31.9427,31.9011,31.9344,17500.0
2006-02-16 13:20:00,38.38,38.38,38.35,38.37,17400.0,31.9344,31.9344,31.9095,31.9261,17400.0
2006-02-16 13:30:00,38.36,38.45,38.34,38.37,132300.0,31.9178,31.9927,31.9011,31.9261,132300.0
2006-02-16 13:40:00,38.35,38.37,38.3,38.35,31100.0,31.9095,31.9261,31.8679,31.9095,31100.0
2006-02-16 13:50:00,38.35,38.35,38.24,38.32,46200.0,31.9095,31.9095,31.8179,31.8845,46200.0
2006-02-16 14:00:00,38.33,38.44,38.3,38.37,96400.0,31.8928,31.9843,31.8679,31.9261,96400.0
2006-02-16 14:10:00,38.36,38.41,38.3,38.33,65300.0,31.9178,31.9594,31.8679,31.8928,65300.0
2006-02-16 14:20:00,38.33,38.43,38.25,38.35,757300.0,31.8928,31.976,31.8263,31.9095,757300.0
2006-02-16 14:30:00,38.35,38.49,38.26,38.4,52400.0,31.9095,32.0259,31.8346,31.9511,52400.0
2006-02-16 14:40:00,38.4,38.44,38.37,38.42,64600.0,31.9511,31.9843,31.9261,31.9677,64600.0
2006-02-16 14:50:00,38.41,38.68,38.41,38.5,86700.0,31.9594,32.184,31.9594,32.0343,86700.0
2006-02-16 15:00:00,38.5,38.55,38.45,38.48,72200.0,32.0343,32.0759,31.9927,32.0176,72200.0
2006-02-16 15:10:00,38.49,38.5,38.37,38.5,85200.0,32.0259,32.0343,31.9261,32.0343,85200.0
2006-02-16 15:20:00,38.5,38.54,38.42,38.49,67200.0,32.0343,32.0675,31.9677,32.0259,67200.0
2006-02-16 15:30:00,38.49,38.5,38.4,38.43,127700.0,32.0259,32.0343,31.9511,31.976,127700.0
2006-02-16 15:40:00,38.45,38.47,38.34,38.34,133500.0,31.9927,32.0093,31.9011,31.9011,133500.0
2006-02-16 15:50:00,38.34,38.43,38.33,38.38,238100.0,31.9011,31.976,31.8928,31.9344,238100.0
2006-02-17 09:30:00,38.4,38.59,38.39,38.47,255800.0,31.9511,32.1092,31.9427,32.0093,255800.0
2006-02-17 09:40:00,38.47,38.57,38.43,38.43,73500.0,32.0093,32.0925,31.976,31.976,73500.0
2006-02-17 09:50:00,38.43,38.43,38.27,38.34,73800.0,31.976,31.976,31.8429,31.9011,73800.0
2006-02-17 10:00:00,38.3,38.34,38.07,38.1,55500.0,31.8679,31.9011,31.6765,31.7014,55500.0
2006-02-17 10:10:00,38.08,38.15,38.0,38.07,92000.0,31.6848,31.743,31.6182,31.6765,92000.0
2006-02-17 10:20:00,38.08,38.1,37.91,38.01,70200.0,31.6848,31.7014,31.5434,31.6266,70200.0
2006-02-17 10:30:00,38.01,38.08,37.95,38.08,35500.0,31.6266,31.6848,31.5766,31.6848,35500.0
2006-02-17 10:40:00,38.08,38.14,38.02,38.02,25500.0,31.6848,31.7347,31.6349,31.6349,25500.0
2006-02-17 10:50:00,38.02,38.08,37.96,38.08,108600.0,31.6349,31.6848,31.585,31.6848,108600.0
2006-02-17 11:00:00,38.07,38.12,37.96,38.04,44700.0,31.6765,31.7181,31.585,31.6515,44700.0
2006-02-17 11:10:00,38.04,38.05,37.93,37.95,46100.0,31.6515,31.6598,31.56,31.5766,46100.0
2006-02-17 11:20:00,37.95,37.99,37.91,37.93,27700.0,31.5766,31.6099,31.5434,31.56,27700.0
2006-02-17 11:30:00,37.94,37.99,37.92,37.93,59000.0,31.5683,31.6099,31.5517,31.56,59000.0
2006-02-17 11:40:00,37.93,37.96,37.93,37.94,37200.0,31.56,31.585,31.56,31.5683,37200.0
2006-02-17 11:50:00,37.95,37.95,37.82,37.82,43600.0,31.5766,31.5766,31.4685,31.4685,43600.0
2006-02-17 12:00:00,37.82,37.83,37.77,37.78,67000.0,31.4685,31.4768,31.4269,31.4352,67000.0
2006-02-17 12:10:00,37.78,37.93,37.78,37.85,46300.0,31.4352,31.56,31.4352,31.4934,46300.0
2006-02-17 12:20:00,37.85,37.88,37.8,37.83,19900.0,31.4934,31.5184,31.4518,31.4768,19900.0
2006-02-17 12:30:00,37.83,37.84,37.79,37.79,28700.0,31.4768,31.4851,31.4435,31.4435,28700.0
2006-02-17 12:40:00,37.79,37.83,37.76,37.82,23500.0,31.4435,31.4768,31.4185,31.4685,23500.0
2006-02-17 12:50:00,37.83,37.83,37.75,37.75,19200.0,31.4768,31.4768,31.4102,31.4102,19200.0
2006-02-17 13:00:00,37.76,37.85,37.75,37.84,34400.0,31.4185,31.4934,31.4102,31.4851,34400.0
2006-02-17 13:10:00,37.85,37.86,37.77,37.8,36600.0,31.4934,31.5017,31.4269,31.4518,36600.0
2006-02-17 13:20:00,37.8,37.8,37.75,37.75,19300.0,31.4518,31.4518,31.4102,31.4102,19300.0
2006-02-17 13:30:00,37.74,37.83,37.74,37.83,29400.0,31.4019,31.4768,31.4019,31.4768,29400.0
2006-02-17 13:40:00,37.83,37.93,37.83,37.88,28100.0,31.4768,31.56,31.4768,31.5184,28100.0
2006-02-17 13:50:00,37.87,37.93,37.87,37.89,29000.0,31.5101,31.56,31.5101,31.5267,29000.0
2006-02-17 14:00:00,37.88,37.9,37.86,37.89,19500.0,31.5184,31.535,31.5017,31.5267,19500.0
2006-02-17 14:10:00,37.88,37.89,37.8,37.81,23600.0,31.5184,31.5267,31.4518,31.4601,23600.0
2006-02-17 14:20:00,37.81,37.84,37.8,37.8,29100.0,31.4601,31.4851,31.4518,31.4518,29100.0
2006-02-17 14:30:00,37.8,37.85,37.8,37.8,26500.0,31.4518,31.4934,31.4518,31.4518,26500.0
2006-02-17 14:40:00,37.81,37.85,37.8,37.84,32700.0,31.4601,31.4934,31.4518,31.4851,32700.0
2006-02-17 14:50:00,37.84,37.87,37.83,37.83,46000.0,31.4851,31.5101,31.4768,31.4768,46000.0
2006-02-17 15:00:00,37.83,37.85,37.82,37.83,30400.0,31.4768,31.4934,31.4685,31.4768,30400.0
2006-02-17 15:10:00,37.84,37.86,37.83,37.85,28200.0,31.4851,31.5017,31.4768,31.4934,28200.0
2006-02-17 15:20:00,37.84,37.87,37.81,37.87,52600.0,31.4851,31.5101,31.4601,31.5101,52600.0
2006-02-17 15:30:00,37.87,37.9,37.86,37.87,58300.0,31.5101,31.535,31.5017,31.5101,58300.0
2006-02-17 15:40:00,37.88,37.9,37.85,37.87,95300.0,31.5184,31.535,31.4934,31.5101,95300.0
2006-02-17 15:50:00,37.86,37.87,37.8,37.83,101600.0,31.5017,31.5101,31.4518,31.4768,101600.0
2006-02-21 09:30:00,38.13,38.37,37.94,38.01,106600.0,31.7264,31.9261,31.5683,31.6266,106600.0
2006-02-21 09:40:00,38.02,38.1,37.81,37.85,119600.0,31.6349,31.7014,31.4601,31.4934,119600.0
2006-02-21 09:50:00,37.85,37.85,37.61,37.67,98900.0,31.4934,31.4934,31.2937,31.3437,98900.0
2006-02-21 10:00:00,37.69,37.8,37.53,37.67,89400.0,31.3603,31.4518,31.2272,31.3437,89400.0
2006-02-21 10:10:00,37.68,37.68,37.37,37.4,91900.0,31.352,31.352,31.094,31.119,91900.0
2006-02-21 10:20:00,37.39,37.46,37.3,37.45,70500.0,31.1107,31.1689,31.0358,31.1606,70500.0
2006-02-21 10:30:00,37.45,37.56,37.45,37.54,44900.0,31.1606,31.2521,31.1606,31.2355,44900.0
2006-02-21 10:40:00,37.54,37.66,37.54,37.64,52700.0,31.2355,31.3353,31.2355,31.3187,52700.0
2006-02-21 10:50:00,37.64,37.69,37.6,37.66,55600.0,31.3187,31.3603,31.2854,31.3353,55600.0
2006-02-21 11:00:00,37.67,37.69,37.63,37.68,50200.0,31.3437,31.3603,31.3104,31.352,50200.0
2006-02-21 11:10:00,37.68,37.69,37.47,37.49,76900.0,31.352,31.3603,31.1772,31.1939,76900.0
2006-02-21 11:20:00,37.48,37.51,37.46,37.51,69800.0,31.1856,31.2105,31.1689,31.2105,69800.0
2006-02-21 11:30:00,37.51,38.98,37.49,38.9,538500.0,31.2105,32.4337,31.1939,32.3671,538500.0
2006-02-21 11:40:00,38.9,39.0,38.51,38.8,608700.0,32.3671,32.4503,32.0426,32.2839,608700.0
2006-02-21 11:50:00,38.8,39.1,38.3,38.43,329800.0,32.2839,32.5335,31.8679,31.976,329800.0
2006-02-21 12:00:00,38.43,38.51,38.4,38.51,212300.0,31.976,32.0426,31.9511,32.0426,212300.0
2006-02-21 12:10:00,38.5,38.51,38.31,38.37,97800.0,32.0343,32.0426,31.8762,31.9261,97800.0
2006-02-21 12:20:00,38.36,38.37,38.15,38.16,64100.0,31.9178,31.9261,31.743,31.7514,64100.0
2006-02-21 12:30:00,38.16,38.29,38.09,38.26,89400.0,31.7514,31.8595,31.6931,31.8346,89400.0
2006-02-21 12:40:00,38.28,38.39,38.28,38.39,43000.0,31.8512,31.9427,31.8512,31.9427,43000.0
2006-02-21 12:50:00,38.4,38.56,38.32,38.32,78200.0,31.9511,32.0842,31.8845,31.8845,78200.0
2006-02-21 13:00:00,38.32,38.4,38.31,38.39,72400.0,31.8845,31.9511,31.8762,31.9427,72400.0
2006-02-21 13:10:00,38.39,38.43,38.35,38.4,29800.0,31.9427,31.976,31.9095,31.9511,29800.0
2006-02-21 13:20:00,38.42,38.44,38.32,38.44,32800.0,31.9677,31.9843,31.8845,31.9843,32800.0
2006-02-21 13:30:00,38.43,38.53,38.43,38.53,32900.0,31.976,32.0592,31.976,32.0592,32900.0
2006-02-21 13:40:00,38.53,38.53,38.47,38.53,33500.0,32.0592,32.0592,32.0093,32.0592,33500.0
2006-02-21 13:50:00,38.52,38.57,38.4,38.43,29300.0,32.0509,32.0925,31.9511,31.976,29300.0
2006-02-21 14:00:00,38.44,38.58,38.37,38.54,71100.0,31.9843,32.1008,31.9261,32.0675,71100.0
2006-02-21 14:10:00,38.55,38.65,38.53,38.59,107700.0,32.0759,32.1591,32.0592,32.1092,107700.0
2006-02-21 14:20:00,38.58,38.64,38.57,38.57,51200.0,32.1008,32.1508,32.0925,32.0925,51200.0
2006-02-21 14:30:00,38.58,38.63,38.57,38.58,35600.0,32.1008,32.1424,32.0925,32.1008,35600.0
2006-02-21 14:40:00,38.59,38.7,38.57,38.7,48700.0,32.1092,32.2007,32.0925,32.2007,48700.0
2006-02-21 14:50:00,38.69,38.72,38.6,38.6,33600.0,32.1924,32.2173,32.1175,32.1175,33600.0
2006-02-21 15:00:00,38.61,38.75,38.61,38.75,42000.0,32.1258,32.2423,32.1258,32.2423,42000.0
2006-02-21 15:10:00,38.75,38.77,38.69,38.72,34500.0,32.2423,32.2589,32.1924,32.2173,34500.0
2006-02-21 15:20:00,38.72,38.96,38.72,38.92,68700.0,32.2173,32.417,32.2173,32.3837,68700.0
2006-02-21 15:30:00,38.91,38.99,38.79,38.81,67900.0,32.3754,32.442,32.2756,32.2922,67900.0
2006-02-21 15:40:00,38.81,38.82,38.74,38.74,92300.0,32.2922,32.3005,32.234,32.234,92300.0
2006-02-21 15:50:00,38.75,38.75,38.66,38.68,189400.0,32.2423,32.2423,32.1674,32.184,189400.0
2006-02-22 09:30:00,38.72,39.0,38.63,39.0,109200.0,32.2173,32.4503,32.1424,32.4503,109200.0
2006-02-22 09:40:00,38.99,39.25,38.93,39.09,168000.0,32.442,32.6583,32.3921,32.5252,168000.0
2006-02-22 09:50:00,39.09,39.15,38.83,39.04,75100.0,32.5252,32.5751,32.3088,32.4836,75100.0
2006-02-22 10:00:00,39.01,39.16,38.9,39.09,59600.0,32.4586,32.5834,32.3671,32.5252,59600.0
2006-02-22 10:10:00,39.09,39.15,38.93,39.0,39900.0,32.5252,32.5751,32.3921,32.4503,39900.0
2006-02-22 10:20:00,39.0,39.09,38.96,39.04,57900.0,32.4503,32.5252,32.417,32.4836,57900.0
2006-02-22 10:30:00,39.05,39.05,38.95,38.96,36100.0,32.4919,32.4919,32.4087,32.417,36100.0
2006-02-22 10:40:00,38.96,39.15,38.92,39.15,45700.0,32.417,32.5751,32.3837,32.5751,45700.0
2006-02-22 10:50:00,39.15,39.37,39.1,39.37,160700.0,32.5751,32.7582,32.5335,32.7582,160700.0
2006-02-22 11:00:00,39.37,39.44,39.3,39.44,72700.0,32.7582,32.8164,32.6999,32.8164,72700.0
2006-02-22 11:10:00,39.44,39.63,39.43,39.5,107000.0,32.8164,32.9745,32.8081,32.8663,107000.0
2006-02-22 11:20:00,39.5,39.83,39.5,39.82,170300.0,32.8663,33.1409,32.8663,33.1326,170300.0
2006-02-22 11:30:00,39.81,39.88,39.75,39.77,116900.0,33.1243,33.1825,33.0743,33.091,116900.0
2006-02-22 11:40:00,39.78,39.93,39.75,39.92,197400.0,33.0993,33.2241,33.0743,33.2158,197400.0
2006-02-22 11:50:00,39.9,39.95,39.84,39.9,69300.0,33.1991,33.2408,33.1492,33.1991,69300.0
2006-02-22 12:00:00,39.9,39.91,39.79,39.8,165800.0,33.1991,33.2075,33.1076,33.1159,165800.0
2006-02-22 12:10:00,39.81,39.94,39.8,39.86,114000.0,33.1243,33.2324,33.1159,33.1659,114000.0
2006-02-22 12:20:00,39.86,39.99,39.86,39.98,50600.0,33.1659,33.274,33.1659,33.2657,50600.0
2006-02-22 12:30:00,39.98,40.11,39.96,40.07,121800.0,33.2657,33.3739,33.2491,33.3406,121800.0
2006-02-22 12:40:00,40.08,40.24,40.07,40.24,138300.0,33.3489,33.482,33.3406,33.482,138300.0
2006-02-22 12:50:00,40.24,40.35,40.21,40.31,84700.0,33.482,33.5736,33.4571,33.5403,84700.0
2006-02-22 13:00:00,40.31,40.35,40.21,40.25,64000.0,33.5403,33.5736,33.4571,33.4904,64000.0
2006-02-22 13:10:00,40.25,40.27,40.21,40.23,42800.0,33.4904,33.507,33.4571,33.4737,42800.0
2006-02-22 13:20:00,40.23,40.39,40.22,40.39,106000.0,33.4737,33.6069,33.4654,33.6069,106000.0
2006-02-22 13:30:00,40.39,40.48,40.36,40.4,84200.0,33.6069,33.6817,33.5819,33.6152,84200.0
2006-02-22 13:40:00,40.39,40.4,40.28,40.31,68800.0,33.6069,33.6152,33.5153,33.5403,68800.0
2006-02-22 13:50:00,40.31,40.43,40.29,40.34,68200.0,33.5403,33.6401,33.5237,33.5653,68200.0
2006-02-22 14:00:00,40.35,40.42,40.34,40.38,58600.0,33.5736,33.6318,33.5653,33.5985,58600.0
2006-02-22 14:10:00,40.38,40.58,40.38,40.58,74200.0,33.5985,33.7649,33.5985,33.7649,74200.0
2006-02-22 14:20:00,40.6,40.61,40.5,40.59,79300.0,33.7816,33.7899,33.6984,33.7733,79300.0
2006-02-22 14:30:00,40.57,40.59,40.49,40.51,78700.0,33.7566,33.7733,33.6901,33.7067,78700.0
2006-02-22 14:40:00,40.51,40.62,40.5,40.58,85300.0,33.7067,33.7982,33.6984,33.7649,85300.0
2006-02-22 14:50:00,40.57,40.75,40.57,40.71,135000.0,33.7566,33.9064,33.7566,33.8731,135000.0
2006-02-22 15:00:00,40.71,40.86,40.69,40.83,174200.0,33.8731,33.9979,33.8565,33.973,174200.0
2006-02-22 15:10:00,40.83,40.92,40.8,40.92,241400.0,33.973,34.0478,33.948,34.0478,241400.0
2006-02-22 15:20:00,40.91,40.95,40.82,40.86,180400.0,34.0395,34.0728,33.9646,33.9979,180400.0
2006-02-22 15:30:00,40.85,40.88,40.79,40.84,102200.0,33.9896,34.0146,33.9397,33.9813,102200.0
2006-02-22 15:40:00,40.84,40.85,40.77,40.78,131700.0,33.9813,33.9896,33.923,33.9314,131700.0
2006-02-22 15:50:00,40.78,40.83,40.72,40.72,255100.0,33.9314,33.973,33.8814,33.8814,255100.0
2006-02-23 09:30:00,40.5,40.6,40.3,40.47,101000.0,33.6984,33.7816,33.532,33.6734,101000.0
2006-02-23 09:40:00,40.46,40.6,40.31,40.4,147000.0,33.6651,33.7816,33.5403,33.6152,147000.0
2006-02-23 09:50:00,40.41,40.63,40.4,40.52,140100.0,33.6235,33.8066,33.6152,33.715,140100.0
2006-02-23 10:00:00,40.52,40.52,40.34,40.37,200100.0,33.715,33.715,33.5653,33.5902,200100.0
2006-02-23 10:10:00,40.37,40.44,40.21,40.34,105600.0,33.5902,33.6485,33.4571,33.5653,105600.0
2006-02-23 10:20:00,40.34,40.4,40.31,40.4,60800.0,33.5653,33.6152,33.5403,33.6152,60800.0
2006-02-23 10:30:00,40.4,40.46,40.36,40.39,82000.0,33.6152,33.6651,33.5819,33.6069,82000.0
2006-02-23 10:40:00,40.37,40.45,40.33,40.43,56000.0,33.5902,33.6568,33.5569,33.6401,56000.0
2006-02-23 10:50:00,40.44,40.55,40.39,40.4,140400.0,33.6485,33.74,33.6069,33.6152,140400.0
2006-02-23 11:00:00,40.41,40.5,40.41,40.46,50600.0,33.6235,33.6984,33.6235,33.6651,50600.0
2006-02-23 11:10:00,40.46,40.49,40.41,40.49,94800.0,33.6651,33.6901,33.6235,33.6901,94800.0
2006-02-23 11:20:00,40.49,40.64,40.49,40.59,144500.0,33.6901,33.8149,33.6901,33.7733,144500.0
2006-02-23 11:30:00,40.59,40.59,40.41,40.44,40400.0,33.7733,33.7733,33.6235,33.6485,40400.0
2006-02-23 11:40:00,40.44,40.44,40.32,40.37,28900.0,33.6485,33.6485,33.5486,33.5902,28900.0
2006-02-23 11:50:00,40.37,40.53,40.37,40.47,22800.0,33.5902,33.7233,33.5902,33.6734,22800.0
2006-02-23 12:00:00,40.45,40.48,40.4,40.44,12600.0,33.6568,33.6817,33.6152,33.6485,12600.0
2006-02-23 12:10:00,40.42,40.46,40.37,40.42,31400.0,33.6318,33.6651,33.5902,33.6318,31400.0
2006-02-23 12:20:00,40.43,40.55,40.41,40.51,19300.0,33.6401,33.74,33.6235,33.7067,19300.0
2006-02-23 12:30:00,40.51,40.55,40.47,40.48,40600.0,33.7067,33.74,33.6734,33.6817,40600.0
2006-02-23 12:40:00,40.48,40.56,40.48,40.53,56300.0,33.6817,33.7483,33.6817,33.7233,56300.0
2006-02-23 12:50:00,40.53,40.79,40.52,40.76,57000.0,33.7233,33.9397,33.715,33.9147,57000.0
2006-02-23 13:00:00,40.78,40.83,40.71,40.78,37300.0,33.9314,33.973,33.8731,33.9314,37300.0
2006-02-23 13:10:00,40.77,40.8,40.66,40.67,21400.0,33.923,33.948,33.8315,33.8398,21400.0
2006-02-23 13:20:00,40.68,40.79,40.63,40.79,44400.0,33.8482,33.9397,33.8066,33.9397,44400.0
2006-02-23 13:30:00,40.79,40.79,40.66,40.67,23500.0,33.9397,33.9397,33.8315,33.8398,23500.0
2006-02-23 13:40:00,40.68,40.69,40.65,40.66,21500.0,33.8482,33.8565,33.8232,33.8315,21500.0
2006-02-23 13:50:00,40.66,40.67,40.58,40.62,16800.0,33.8315,33.8398,33.7649,33.7982,16800.0
2006-02-23 14:00:00,40.64,40.64,40.56,40.56,16900.0,33.8149,33.8149,33.7483,33.7483,16900.0
2006-02-23 14:10:00,40.56,40.57,40.45,40.5,25500.0,33.7483,33.7566,33.6568,33.6984,25500.0
2006-02-23 14:20:00,40.5,40.5,40.38,40.47,20600.0,33.6984,33.6984,33.5985,33.6734,20600.0
2006-02-23 14:30:00,40.47,40.47,40.39,40.46,18000.0,33.6734,33.6734,33.6069,33.6651,18000.0
2006-02-23 14:40:00,40.45,40.49,40.43,40.48,25600.0,33.6568,33.6901,33.6401,33.6817,25600.0
2006-02-23 14:50:00,40.47,40.49,40.36,40.42,42000.0,33.6734,33.6901,33.5819,33.6318,42000.0
2006-02-23 15:00:00,40.42,40.45,40.38,40.4,22900.0,33.6318,33.6568,33.5985,33.6152,22900.0
2006-02-23 15:10:00,40.39,40.41,40.33,40.38,28700.0,33.6069,33.6235,33.5569,33.5985,28700.0
2006-02-23 15:20:00,40.39,40.49,40.33,40.36,224700.0,33.6069,33.6901,33.5569,33.5819,224700.0
2006-02-23 15:30:00,40.36,40.41,40.22,40.23,42500.0,33.5819,33.6235,33.4654,33.4737,42500.0
2006-02-23 15:40:00,40.24,40.27,40.12,40.13,93900.0,33.482,33.507,33.3822,33.3905,93900.0
2006-02-23 15:50:00,40.13,40.15,40.1,40.15,113300.0,33.3905,33.4072,33.3656,33.4072,113300.0
2006-02-24 09:30:00,39.97,40.09,39.91,39.95,70900.0,33.2574,33.3572,33.2075,33.2408,70900.0
2006-02-24 09:40:00,39.9,40.07,39.9,40.0,64100.0,33.1991,33.3406,33.1991,33.2824,64100.0
2006-02-24 09:50:00,40.0,40.0,39.9,39.93,39800.0,33.2824,33.2824,33.1991,33.2241,39800.0
2006-02-24 10:00:00,39.93,39.93,39.77,39.83,83500.0,33.2241,33.2241,33.091,33.1409,83500.0
2006-02-24 10:10:00,39.85,39.9,39.66,39.67,151700.0,33.1575,33.1991,32.9995,33.0078,151700.0
2006-02-24 10:20:00,39.67,39.8,39.66,39.78,38500.0,33.0078,33.1159,32.9995,33.0993,38500.0
2006-02-24 10:30:00,39.78,39.82,39.72,39.75,66600.0,33.0993,33.1326,33.0494,33.0743,66600.0
2006-02-24 10:40:00,39.74,39.79,39.7,39.74,37000.0,33.066,33.1076,33.0327,33.066,37000.0
2006-02-24 10:50:00,39.75,39.75,39.67,39.7,24500.0,33.0743,33.0743,33.0078,33.0327,24500.0
2006-02-24 11:00:00,39.7,39.74,39.66,39.74,74000.0,33.0327,33.066,32.9995,33.066,74000.0
2006-02-24 11:10:00,39.74,39.82,39.72,39.8,74000.0,33.066,33.1326,33.0494,33.1159,74000.0
2006-02-24 11:20:00,39.8,40.0,39.8,39.92,56600.0,33.1159,33.2824,33.1159,33.2158,56600.0
2006-02-24 11:30:00,39.9,40.0,39.87,39.88,65300.0,33.1991,33.2824,33.1742,33.1825,65300.0
2006-02-24 11:40:00,39.87,39.9,39.73,39.76,23600.0,33.1742,33.1991,33.0577,33.0827,23600.0
2006-02-24 11:50:00,39.76,39.88,39.75,39.88,28800.0,33.0827,33.1825,33.0743,33.1825,28800.0
2006-02-24 12:00:00,39.89,39.9,39.85,39.86,27300.0,33.1908,33.1991,33.1575,33.1659,27300.0
2006-02-24 12:10:00,39.86,39.89,39.83,39.87,16600.0,33.1659,33.1908,33.1409,33.1742,16600.0
2006-02-24 12:20:00,39.88,39.94,39.85,39.94,28900.0,33.1825,33.2324,33.1575,33.2324,28900.0
2006-02-24 12:30:00,39.93,39.99,39.9,39.96,31600.0,33.2241,33.274,33.1991,33.2491,31600.0
2006-02-24 12:40:00,39.97,40.02,39.96,39.99,17300.0,33.2574,33.299,33.2491,33.274,17300.0
2006-02-24 12:50:00,39.99,40.02,39.91,39.92,40200.0,33.274,33.299,33.2075,33.2158,40200.0
2006-02-24 13:00:00,39.91,39.94,39.85,39.9,44600.0,33.2075,33.2324,33.1575,33.1991,44600.0
2006-02-24 13:10:00,39.9,39.92,39.85,39.92,64400.0,33.1991,33.2158,33.1575,33.2158,64400.0
2006-02-24 13:20:00,39.91,39.98,39.9,39.96,27600.0,33.2075,33.2657,33.1991,33.2491,27600.0
2006-02-24 13:30:00,39.96,39.99,39.95,39.97,14800.0,33.2491,33.274,33.2408,33.2574,14800.0
2006-02-24 13:40:00,39.96,39.99,39.92,39.95,18800.0,33.2491,33.274,33.2158,33.2408,18800.0
2006-02-24 13:50:00,39.96,39.97,39.95,39.97,10800.0,33.2491,33.2574,33.2408,33.2574,10800.0
2006-02-24 14:00:00,39.96,40.04,39.96,40.03,45000.0,33.2491,33.3156,33.2491,33.3073,45000.0
2006-02-24 14:10:00,40.03,40.09,40.03,40.04,75100.0,33.3073,33.3572,33.3073,33.3156,75100.0
2006-02-24 14:20:00,40.04,40.1,40.0,40.09,47400.0,33.3156,33.3656,33.2824,33.3572,47400.0
2006-02-24 14:30:00,40.08,40.18,40.04,40.17,31200.0,33.3489,33.4321,33.3156,33.4238,31200.0
2006-02-24 14:40:00,40.17,40.18,40.06,40.09,18300.0,33.4238,33.4321,33.3323,33.3572,18300.0
2006-02-24 14:50:00,40.09,40.11,40.07,40.11,36800.0,33.3572,33.3739,33.3406,33.3739,36800.0
2006-02-24 15:00:00,40.1,40.13,40.07,40.1,59200.0,33.3656,33.3905,33.3406,33.3656,59200.0
2006-02-24 15:10:00,40.11,40.12,40.05,40.06,36400.0,33.3739,33.3822,33.324,33.3323,36400.0
2006-02-24 15:20:00,40.07,40.1,40.05,40.05,34500.0,33.3406,33.3656,33.324,33.324,34500.0
2006-02-24 15:30:00,40.06,40.1,40.02,40.1,94500.0,33.3323,33.3656,33.299,33.3656,94500.0
2006-02-24 15:40:00,40.11,40.18,40.1,40.13,54200.0,33.3739,33.4321,33.3656,33.3905,54200.0
2006-02-24 15:50:00,40.13,40.15,40.02,40.03,106900.0,33.3905,33.4072,33.299,33.3073,106900.0
2006-02-27 09:30:00,40.01,40.02,39.67,39.8,143300.0,33.2907,33.299,33.0078,33.1159,143300.0
2006-02-27 09:40:00,39.81,39.89,39.64,39.88,67100.0,33.1243,33.1908,32.9828,33.1825,67100.0
2006-02-27 09:50:00,39.87,39.87,39.57,39.6,98900.0,33.1742,33.1742,32.9246,32.9495,98900.0
2006-02-27 10:00:00,39.66,39.66,39.4,39.5,244400.0,32.9995,32.9995,32.7831,32.8663,244400.0
2006-02-27 10:10:00,39.5,39.64,39.36,39.36,119200.0,32.8663,32.9828,32.7498,32.7498,119200.0
2006-02-27 10:20:00,39.36,39.43,39.28,39.34,104100.0,32.7498,32.8081,32.6833,32.7332,104100.0
2006-02-27 10:30:00,39.35,39.6,39.35,39.6,67600.0,32.7415,32.9495,32.7415,32.9495,67600.0
2006-02-27 10:40:00,39.59,39.72,39.56,39.59,55800.0,32.9412,33.0494,32.9162,32.9412,55800.0
2006-02-27 10:50:00,39.59,39.69,39.5,39.51,44300.0,32.9412,33.0244,32.8663,32.8746,44300.0
2006-02-27 11:00:00,39.51,39.56,39.43,39.5,31100.0,32.8746,32.9162,32.8081,32.8663,31100.0
2006-02-27 11:10:00,39.5,39.69,39.5,39.67,72300.0,32.8663,33.0244,32.8663,33.0078,72300.0
2006-02-27 11:20:00,39.67,39.88,39.65,39.88,61300.0,33.0078,33.1825,32.9911,33.1825,61300.0
2006-02-27 11:30:00,39.88,39.99,39.72,39.75,48000.0,33.1825,33.274,33.0494,33.0743,48000.0
2006-02-27 11:40:00,39.73,39.74,39.56,39.57,18200.0,33.0577,33.066,32.9162,32.9246,18200.0
2006-02-27 11:50:00,39.57,39.57,39.5,39.55,24900.0,32.9246,32.9246,32.8663,32.9079,24900.0
2006-02-27 12:00:00,39.55,39.67,39.45,39.67,25500.0,32.9079,33.0078,32.8247,33.0078,25500.0
2006-02-27 12:10:00,39.67,39.67,39.51,39.55,11400.0,33.0078,33.0078,32.8746,32.9079,11400.0
2006-02-27 12:20:00,39.54,39.59,39.5,39.55,11900.0,32.8996,32.9412,32.8663,32.9079,11900.0
2006-02-27 12:30:00,39.56,39.6,39.52,39.59,18500.0,32.9162,32.9495,32.883,32.9412,18500.0
2006-02-27 12:40:00,39.58,39.6,39.52,39.53,23000.0,32.9329,32.9495,32.883,32.8913,23000.0
2006-02-27 12:50:00,39.53,39.54,39.47,39.53,24600.0,32.8913,32.8996,32.8414,32.8913,24600.0
2006-02-27 13:00:00,39.54,39.56,39.47,39.48,55300.0,32.8996,32.9162,32.8414,32.8497,55300.0
2006-02-27 13:10:00,39.48,39.48,39.29,39.29,76100.0,32.8497,32.8497,32.6916,32.6916,76100.0
2006-02-27 13:20:00,39.3,39.3,39.23,39.27,52900.0,32.6999,32.6999,32.6417,32.675,52900.0
2006-02-27 13:30:00,39.28,39.47,39.23,39.41,45200.0,32.6833,32.8414,32.6417,32.7914,45200.0
2006-02-27 13:40:00,39.4,39.43,39.38,39.4,18000.0,32.7831,32.8081,32.7665,32.7831,18000.0
2006-02-27 13:50:00,39.42,39.42,39.39,39.4,18000.0,32.7998,32.7998,32.7748,32.7831,18000.0
2006-02-27 14:00:00,39.4,39.51,39.39,39.5,35400.0,32.7831,32.8746,32.7748,32.8663,35400.0
2006-02-27 14:10:00,39.5,39.54,39.46,39.53,25500.0,32.8663,32.8996,32.833,32.8913,25500.0
2006-02-27 14:20:00,39.52,39.59,39.52,39.59,19600.0,32.883,32.9412,32.883,32.9412,19600.0
2006-02-27 14:30:00,39.59,39.62,39.54,39.56,16700.0,32.9412,32.9662,32.8996,32.9162,16700.0
2006-02-27 14:40:00,39.55,39.59,39.53,39.54,23300.0,32.9079,32.9412,32.8913,32.8996,23300.0
2006-02-27 14:50:00,39.54,39.54,39.46,39.48,16400.0,32.8996,32.8996,32.833,32.8497,16400.0
2006-02-27 15:00:00,39.48,39.51,39.42,39.44,41500.0,32.8497,32.8746,32.7998,32.8164,41500.0
2006-02-27 15:10:00,39.44,39.44,39.35,39.36,35900.0,32.8164,32.8164,32.7415,32.7498,35900.0
2006-02-27 15:20:00,39.36,39.4,39.33,39.4,39800.0,32.7498,32.7831,32.7249,32.7831,39800.0
2006-02-27 15:30:00,39.4,39.49,39.37,39.43,45800.0,32.7831,32.858,32.7582,32.8081,45800.0
2006-02-27 15:40:00,39.43,39.43,39.4,39.42,48200.0,32.8081,32.8081,32.7831,32.7998,48200.0
2006-02-27 15:50:00,39.42,39.43,39.4,39.42,101400.0,32.7998,32.8081,32.7831,32.7998,101400.0
2006-02-28 09:30:00,39.38,39.41,39.0,39.32,168000.0,32.7665,32.7914,32.4503,32.7166,168000.0
2006-02-28 09:40:00,39.32,39.51,39.09,39.34,68000.0,32.7166,32.8746,32.5252,32.7332,68000.0
2006-02-28 09:50:00,39.34,39.34,39.1,39.18,54900.0,32.7332,32.7332,32.5335,32.6001,54900.0
2006-02-28 10:00:00,39.21,39.21,38.85,38.85,89200.0,32.625,32.625,32.3255,32.3255,89200.0
2006-02-28 10:10:00,38.86,39.02,38.79,39.0,69900.0,32.3338,32.4669,32.2756,32.4503,69900.0
2006-02-28 10:20:00,38.99,39.12,38.91,38.92,34300.0,32.442,32.5501,32.3754,32.3837,34300.0
2006-02-28 10:30:00,38.92,38.93,38.71,38.78,83200.0,32.3837,32.3921,32.209,32.2672,83200.0
2006-02-28 10:40:00,38.79,38.88,38.73,38.8,81600.0,32.2756,32.3504,32.2256,32.2839,81600.0
2006-02-28 10:50:00,38.8,38.9,38.72,38.73,48100.0,32.2839,32.3671,32.2173,32.2256,48100.0
2006-02-28 11:00:00,38.7,38.78,38.65,38.75,41200.0,32.2007,32.2672,32.1591,32.2423,41200.0
2006-02-28 11:10:00,38.74,38.75,38.68,38.74,36500.0,32.234,32.2423,32.184,32.234,36500.0
2006-02-28 11:20:00,38.74,38.74,38.69,38.74,22000.0,32.234,32.234,32.1924,32.234,22000.0
2006-02-28 11:30:00,38.73,38.79,38.67,38.67,36600.0,32.2256,32.2756,32.1757,32.1757,36600.0
2006-02-28 11:40:00,38.68,38.79,38.68,38.78,60900.0,32.184,32.2756,32.184,32.2672,60900.0
2006-02-28 11:50:00,38.78,38.79,38.71,38.72,19500.0,32.2672,32.2756,32.209,32.2173,19500.0
2006-02-28 12:00:00,38.7,38.71,38.61,38.7,41600.0,32.2007,32.209,32.1258,32.2007,41600.0
2006-02-28 12:10:00,38.72,38.72,38.62,38.65,33200.0,32.2173,32.2173,32.1341,32.1591,33200.0
2006-02-28 12:20:00,38.65,38.65,38.53,38.53,29600.0,32.1591,32.1591,32.0592,32.0592,29600.0
2006-02-28 12:30:00,38.53,38.55,38.45,38.51,61100.0,32.0592,32.0759,31.9927,32.0426,61100.0
2006-02-28 12:40:00,38.51,38.52,38.45,38.5,39100.0,32.0426,32.0509,31.9927,32.0343,39100.0
2006-02-28 12:50:00,38.51,38.63,38.49,38.6,31100.0,32.0426,32.1424,32.0259,32.1175,31100.0
2006-02-28 13:00:00,38.6,38.79,38.59,38.78,53200.0,32.1175,32.2756,32.1092,32.2672,53200.0
2006-02-28 13:10:00,38.79,38.79,38.66,38.69,22300.0,32.2756,32.2756,32.1674,32.1924,22300.0
2006-02-28 13:20:00,38.69,38.73,38.68,38.71,20700.0,32.1924,32.2256,32.184,32.209,20700.0
2006-02-28 13:30:00,38.71,38.85,38.7,38.77,54500.0,32.209,32.3255,32.2007,32.2589,54500.0
2006-02-28 13:40:00,38.77,38.78,38.61,38.61,23200.0,32.2589,32.2672,32.1258,32.1258,23200.0
2006-02-28 13:50:00,38.61,38.75,38.61,38.65,26800.0,32.1258,32.2423,32.1258,32.1591,26800.0
2006-02-28 14:00:00,38.65,38.71,38.6,38.68,33300.0,32.1591,32.209,32.1175,32.184,33300.0
2006-02-28 14:10:00,38.67,38.69,38.52,38.58,30800.0,32.1757,32.1924,32.0509,32.1008,30800.0
2006-02-28 14:20:00,38.6,38.62,38.52,38.62,35800.0,32.1175,32.1341,32.0509,32.1341,35800.0
2006-02-28 14:30:00,38.61,38.65,38.6,38.64,20100.0,32.1258,32.1591,32.1175,32.1508,20100.0
2006-02-28 14:40:00,38.64,38.64,38.56,38.6,36600.0,32.1508,32.1508,32.0842,32.1175,36600.0
2006-02-28 14:50:00,38.6,38.6,38.54,38.56,34900.0,32.1175,32.1175,32.0675,32.0842,34900.0
2006-02-28 15:00:00,38.55,38.56,38.41,38.42,69000.0,32.0759,32.0842,31.9594,31.9677,69000.0
2006-02-28 15:10:00,38.42,38.5,38.39,38.48,42100.0,31.9677,32.0343,31.9427,32.0176,42100.0
2006-02-28 15:20:00,38.48,38.53,38.4,38.53,47200.0,32.0176,32.0592,31.9511,32.0592,47200.0
2006-02-28 15:30:00,38.52,38.58,38.45,38.53,58300.0,32.0509,32.1008,31.9927,32.0592,58300.0
2006-02-28 15:40:00,38.54,38.57,38.44,38.51,69200.0,32.0675,32.0925,31.9843,32.0426,69200.0
2006-02-28 15:50:00,38.52,38.52,38.44,38.45,114700.0,32.0509,32.0509,31.9843,31.9927,114700.0
2006-03-01 09:30:00,38.41,38.41,38.16,38.4,94500.0,31.9594,31.9594,31.7514,31.9511,94500.0
2006-03-01 09:40:00,38.4,38.52,38.29,38.37,175000.0,31.9511,32.0509,31.8595,31.9261,175000.0
2006-03-01 09:50:00,38.37,38.48,38.33,38.4,43300.0,31.9261,32.0176,31.8928,31.9511,43300.0
2006-03-01 10:00:00,38.41,38.58,38.33,38.52,107700.0,31.9594,32.1008,31.8928,32.0509,107700.0
2006-03-01 10:10:00,38.57,38.58,38.35,38.36,45500.0,32.0925,32.1008,31.9095,31.9178,45500.0
2006-03-01 10:20:00,38.36,38.45,38.35,38.39,38500.0,31.9178,31.9927,31.9095,31.9427,38500.0
2006-03-01 10:30:00,38.37,38.4,38.37,38.38,24200.0,31.9261,31.9511,31.9261,31.9344,24200.0
2006-03-01 10:40:00,38.38,38.49,38.37,38.48,29100.0,31.9344,32.0259,31.9261,32.0176,29100.0
2006-03-01 10:50:00,38.48,38.5,38.44,38.5,23700.0,32.0176,32.0343,31.9843,32.0343,23700.0
2006-03-01 11:00:00,38.49,38.57,38.48,38.49,52700.0,32.0259,32.0925,32.0176,32.0259,52700.0
2006-03-01 11:10:00,38.49,38.51,38.47,38.49,31500.0,32.0259,32.0426,32.0093,32.0259,31500.0
2006-03-01 11:20:00,38.49,38.55,38.47,38.47,29500.0,32.0259,32.0759,32.0093,32.0093,29500.0
2006-03-01 11:30:00,38.49,38.54,38.47,38.53,30000.0,32.0259,32.0675,32.0093,32.0592,30000.0
2006-03-01 11:40:00,38.54,38.62,38.54,38.58,41400.0,32.0675,32.1341,32.0675,32.1008,41400.0
2006-03-01 11:50:00,38.59,38.61,38.55,38.58,18000.0,32.1092,32.1258,32.0759,32.1008,18000.0
2006-03-01 12:00:00,38.58,38.63,38.56,38.58,21700.0,32.1008,32.1424,32.0842,32.1008,21700.0
2006-03-01 12:10:00,38.59,38.6,38.56,38.57,28200.0,32.1092,32.1175,32.0842,32.0925,28200.0
2006-03-01 12:20:00,38.58,38.58,38.52,38.53,18100.0,32.1008,32.1008,32.0509,32.0592,18100.0
2006-03-01 12:30:00,38.52,38.57,38.5,38.56,25200.0,32.0509,32.0925,32.0343,32.0842,25200.0
2006-03-01 12:40:00,38.57,38.62,38.57,38.6,31200.0,32.0925,32.1341,32.0925,32.1175,31200.0
2006-03-01 12:50:00,38.59,38.6,38.54,38.59,10600.0,32.1092,32.1175,32.0675,32.1092,10600.0
2006-03-01 13:00:00,38.58,38.6,38.57,38.59,13700.0,32.1008,32.1175,32.0925,32.1092,13700.0
2006-03-01 13:10:00,38.58,38.61,38.57,38.6,17000.0,32.1008,32.1258,32.0925,32.1175,17000.0
2006-03-01 13:20:00,38.6,38.62,38.56,38.61,16900.0,32.1175,32.1341,32.0842,32.1258,16900.0
2006-03-01 13:30:00,38.62,38.62,38.52,38.55,27300.0,32.1341,32.1341,32.0509,32.0759,27300.0
2006-03-01 13:40:00,38.56,38.59,38.56,38.58,10900.0,32.0842,32.1092,32.0842,32.1008,10900.0
2006-03-01 13:50:00,38.59,38.6,38.56,38.59,13300.0,32.1092,32.1175,32.0842,32.1092,13300.0
2006-03-01 14:00:00,38.59,38.63,38.58,38.61,33400.0,32.1092,32.1424,32.1008,32.1258,33400.0
2006-03-01 14:10:00,38.61,38.61,38.58,38.58,13200.0,32.1258,32.1258,32.1008,32.1008,13200.0
2006-03-01 14:20:00,38.58,38.62,38.57,38.6,25000.0,32.1008,32.1341,32.0925,32.1175,25000.0
2006-03-01 14:30:00,38.6,38.62,38.55,38.58,41200.0,32.1175,32.1341,32.0759,32.1008,41200.0
2006-03-01 14:40:00,38.58,38.62,38.56,38.59,17800.0,32.1008,32.1341,32.0842,32.1092,17800.0
2006-03-01 14:50:00,38.59,38.66,38.59,38.66,33300.0,32.1092,32.1674,32.1092,32.1674,33300.0
2006-03-01 15:00:00,38.65,38.66,38.58,38.63,45000.0,32.1591,32.1674,32.1008,32.1424,45000.0
2006-03-01 15:10:00,38.63,38.68,38.63,38.67,36100.0,32.1424,32.184,32.1424,32.1757,36100.0
2006-03-01 15:20:00,38.68,38.73,38.65,38.73,32900.0,32.184,32.2256,32.1591,32.2256,32900.0
2006-03-01 15:30:00,38.72,38.79,38.7,38.79,112200.0,32.2173,32.2756,32.2007,32.2756,112200.0
2006-03-01 15:40:00,38.78,38.8,38.74,38.74,171500.0,32.2672,32.2839,32.234,32.234,171500.0
2006-03-01 15:50:00,38.73,38.77,38.68,38.72,142900.0,32.2256,32.2589,32.184,32.2173,142900.0
2006-03-02 09:30:00,38.33,38.61,38.31,38.31,99500.0,31.8928,32.1258,31.8762,31.8762,99500.0
2006-03-02 09:40:00,38.31,38.44,38.23,38.41,60500.0,31.8762,31.9843,31.8096,31.9594,60500.0
2006-03-02 09:50:00,38.41,38.47,38.3,38.3,65800.0,31.9594,32.0093,31.8679,31.8679,65800.0
2006-03-02 10:00:00,38.32,38.32,38.13,38.27,58200.0,31.8845,31.8845,31.7264,31.8429,58200.0
2006-03-02 10:10:00,38.29,38.39,38.19,38.38,38800.0,31.8595,31.9427,31.7763,31.9344,38800.0
2006-03-02 10:20:00,38.38,38.63,38.35,38.61,68800.0,31.9344,32.1424,31.9095,32.1258,68800.0
2006-03-02 10:30:00,38.62,38.81,38.56,38.77,74200.0,32.1341,32.2922,32.0842,32.2589,74200.0
2006-03-02 10:40:00,38.79,39.0,38.79,38.84,119200.0,32.2756,32.4503,32.2756,32.3172,119200.0
2006-03-02 10:50:00,38.84,38.96,38.81,38.87,27000.0,32.3172,32.417,32.2922,32.3421,27000.0
2006-03-02 11:00:00,38.9,39.19,38.9,39.09,57700.0,32.3671,32.6084,32.3671,32.5252,57700.0
2006-03-02 11:10:00,39.07,39.08,38.9,38.9,37800.0,32.5085,32.5169,32.3671,32.3671,37800.0
2006-03-02 11:20:00,38.91,38.94,38.79,38.8,18100.0,32.3754,32.4004,32.2756,32.2839,18100.0
2006-03-02 11:30:00,38.79,38.86,38.76,38.79,53400.0,32.2756,32.3338,32.2506,32.2756,53400.0
2006-03-02 11:40:00,38.76,38.78,38.68,38.68,62500.0,32.2506,32.2672,32.184,32.184,62500.0
2006-03-02 11:50:00,38.68,38.7,38.63,38.64,39200.0,32.184,32.2007,32.1424,32.1508,39200.0
2006-03-02 12:00:00,38.63,38.64,38.57,38.58,38600.0,32.1424,32.1508,32.0925,32.1008,38600.0
2006-03-02 12:10:00,38.58,38.61,38.5,38.53,66500.0,32.1008,32.1258,32.0343,32.0592,66500.0
2006-03-02 12:20:00,38.54,38.54,38.48,38.5,43300.0,32.0675,32.0675,32.0176,32.0343,43300.0
2006-03-02 12:30:00,38.5,38.6,38.49,38.54,31100.0,32.0343,32.1175,32.0259,32.0675,31100.0
2006-03-02 12:40:00,38.55,38.8,38.55,38.78,38200.0,32.0759,32.2839,32.0759,32.2672,38200.0
2006-03-02 12:50:00,38.8,38.8,38.68,38.68,21100.0,32.2839,32.2839,32.184,32.184,21100.0
2006-03-02 13:00:00,38.68,38.86,38.65,38.86,31600.0,32.184,32.3338,32.1591,32.3338,31600.0
2006-03-02 13:10:00,38.86,38.93,38.82,38.82,27300.0,32.3338,32.3921,32.3005,32.3005,27300.0
2006-03-02 13:20:00,38.83,38.87,38.79,38.83,18400.0,32.3088,32.3421,32.2756,32.3088,18400.0
2006-03-02 13:30:00,38.83,38.88,38.78,38.81,20800.0,32.3088,32.3504,32.2672,32.2922,20800.0
2006-03-02 13:40:00,38.84,38.86,38.72,38.79,18000.0,32.3172,32.3338,32.2173,32.2756,18000.0
2006-03-02 13:50:00,38.76,38.81,38.74,38.76,12100.0,32.2506,32.2922,32.234,32.2506,12100.0
2006-03-02 14:00:00,38.75,38.77,38.62,38.62,20900.0,32.2423,32.2589,32.1341,32.1341,20900.0
2006-03-02 14:10:00,38.62,38.65,38.61,38.65,14500.0,32.1341,32.1591,32.1258,32.1591,14500.0
2006-03-02 14:20:00,38.64,38.66,38.59,38.6,20300.0,32.1508,32.1674,32.1092,32.1175,20300.0
2006-03-02 14:30:00,38.6,38.64,38.58,38.6,16000.0,32.1175,32.1508,32.1008,32.1175,16000.0
2006-03-02 14:40:00,38.6,38.66,38.59,38.66,16700.0,32.1175,32.1674,32.1092,32.1674,16700.0
2006-03-02 14:50:00,38.66,38.67,38.62,38.62,19100.0,32.1674,32.1757,32.1341,32.1341,19100.0
2006-03-02 15:00:00,38.63,38.77,38.62,38.71,29100.0,32.1424,32.2589,32.1341,32.209,29100.0
2006-03-02 15:10:00,38.72,38.82,38.7,38.78,33400.0,32.2173,32.3005,32.2007,32.2672,33400.0
2006-03-02 15:20:00,38.76,38.81,38.75,38.79,23300.0,32.2506,32.2922,32.2423,32.2756,23300.0
2006-03-02 15:30:00,38.79,38.85,38.76,38.78,53400.0,32.2756,32.3255,32.2506,32.2672,53400.0
2006-03-02 15:40:00,38.78,38.81,38.76,38.79,56200.0,32.2672,32.2922,32.2506,32.2756,56200.0
2006-03-02 15:50:00,38.79,38.82,38.79,38.81,63700.0,32.2756,32.3005,32.2756,32.2922,63700.0
2006-03-03 09:30:00,38.32,38.59,38.32,38.5,55800.0,31.8845,32.1092,31.8845,32.0343,55800.0
2006-03-03 09:40:00,38.5,38.55,38.45,38.45,61600.0,32.0343,32.0759,31.9927,31.9927,61600.0
2006-03-03 09:50:00,38.46,38.6,38.44,38.53,118100.0,32.001,32.1175,31.9843,32.0592,118100.0
2006-03-03 10:00:00,38.53,38.58,38.32,38.34,80900.0,32.0592,32.1008,31.8845,31.9011,80900.0
2006-03-03 10:10:00,38.34,38.38,38.29,38.29,132200.0,31.9011,31.9344,31.8595,31.8595,132200.0
2006-03-03 10:20:00,38.28,38.44,38.26,38.41,91600.0,31.8512,31.9843,31.8346,31.9594,91600.0
2006-03-03 10:30:00,38.4,38.48,38.32,38.34,38800.0,31.9511,32.0176,31.8845,31.9011,38800.0
2006-03-03 10:40:00,38.34,38.35,38.3,38.32,14200.0,31.9011,31.9095,31.8679,31.8845,14200.0
2006-03-03 10:50:00,38.32,38.36,38.23,38.32,27600.0,31.8845,31.9178,31.8096,31.8845,27600.0
2006-03-03 11:00:00,38.32,38.44,38.3,38.35,25400.0,31.8845,31.9843,31.8679,31.9095,25400.0
2006-03-03 11:10:00,38.4,38.42,38.27,38.27,22400.0,31.9511,31.9677,31.8429,31.8429,22400.0
2006-03-03 11:20:00,38.25,38.25,38.19,38.19,24500.0,31.8263,31.8263,31.7763,31.7763,24500.0
2006-03-03 11:30:00,38.17,38.2,38.11,38.11,22900.0,31.7597,31.7846,31.7098,31.7098,22900.0
2006-03-03 11:40:00,38.12,38.14,38.09,38.12,32700.0,31.7181,31.7347,31.6931,31.7181,32700.0
2006-03-03 11:50:00,38.12,38.17,38.05,38.15,34600.0,31.7181,31.7597,31.6598,31.743,34600.0
2006-03-03 12:00:00,38.15,38.2,38.11,38.16,36000.0,31.743,31.7846,31.7098,31.7514,36000.0
2006-03-03 12:10:00,38.15,38.15,38.05,38.08,15900.0,31.743,31.743,31.6598,31.6848,15900.0
2006-03-03 12:20:00,38.08,38.2,38.08,38.14,27600.0,31.6848,31.7846,31.6848,31.7347,27600.0
2006-03-03 12:30:00,38.13,38.16,38.09,38.15,23900.0,31.7264,31.7514,31.6931,31.743,23900.0
2006-03-03 12:40:00,38.15,38.21,38.14,38.19,38100.0,31.743,31.793,31.7347,31.7763,38100.0
2006-03-03 12:50:00,38.19,38.31,38.17,38.31,31600.0,31.7763,31.8762,31.7597,31.8762,31600.0
2006-03-03 13:00:00,38.29,38.38,38.26,38.37,35700.0,31.8595,31.9344,31.8346,31.9261,35700.0
2006-03-03 13:10:00,38.36,38.44,38.34,38.42,23300.0,31.9178,31.9843,31.9011,31.9677,23300.0
2006-03-03 13:20:00,38.43,38.51,38.42,38.51,26100.0,31.976,32.0426,31.9677,32.0426,26100.0
2006-03-03 13:30:00,38.52,38.6,38.52,38.59,32100.0,32.0509,32.1175,32.0509,32.1092,32100.0
2006-03-03 13:40:00,38.58,38.62,38.56,38.57,16900.0,32.1008,32.1341,32.0842,32.0925,16900.0
2006-03-03 13:50:00,38.57,38.6,38.56,38.57,22200.0,32.0925,32.1175,32.0842,32.0925,22200.0
2006-03-03 14:00:00,38.57,38.57,38.52,38.52,32100.0,32.0925,32.0925,32.0509,32.0509,32100.0
2006-03-03 14:10:00,38.53,38.54,38.42,38.42,22000.0,32.0592,32.0675,31.9677,31.9677,22000.0
2006-03-03 14:20:00,38.43,38.49,38.4,38.48,38000.0,31.976,32.0259,31.9511,32.0176,38000.0
2006-03-03 14:30:00,38.48,38.53,38.44,38.52,93700.0,32.0176,32.0592,31.9843,32.0509,93700.0
2006-03-03 14:40:00,38.5,38.53,38.46,38.53,22900.0,32.0343,32.0592,32.001,32.0592,22900.0
2006-03-03 14:50:00,38.5,38.54,38.5,38.51,9600.0,32.0343,32.0675,32.0343,32.0426,9600.0
2006-03-03 15:00:00,38.52,38.52,38.4,38.4,32000.0,32.0509,32.0509,31.9511,31.9511,32000.0
2006-03-03 15:10:00,38.41,38.45,38.38,38.38,69100.0,31.9594,31.9927,31.9344,31.9344,69100.0
2006-03-03 15:20:00,38.38,38.49,38.31,38.45,73800.0,31.9344,32.0259,31.8762,31.9927,73800.0
2006-03-03 15:30:00,38.44,38.54,38.44,38.53,131600.0,31.9843,32.0675,31.9843,32.0592,131600.0
2006-03-03 15:40:00,38.53,38.55,38.49,38.53,108400.0,32.0592,32.0759,32.0259,32.0592,108400.0
2006-03-03 15:50:00,38.53,38.58,38.51,38.54,191400.0,32.0592,32.1008,32.0426,32.0675,191400.0
2006-03-06 09:30:00,38.2,38.56,38.2,38.47,119500.0,31.7846,32.0842,31.7846,32.0093,119500.0
2006-03-06 09:40:00,38.47,38.56,38.41,38.53,160000.0,32.0093,32.0842,31.9594,32.0592,160000.0
2006-03-06 09:50:00,38.53,38.58,38.47,38.56,85000.0,32.0592,32.1008,32.0093,32.0842,85000.0
2006-03-06 10:00:00,38.51,38.57,38.42,38.44,106900.0,32.0426,32.0925,31.9677,31.9843,106900.0
2006-03-06 10:10:00,38.43,38.54,38.39,38.54,188000.0,31.976,32.0675,31.9427,32.0675,188000.0
2006-03-06 10:20:00,38.54,38.57,38.42,38.57,49000.0,32.0675,32.0925,31.9677,32.0925,49000.0
2006-03-06 10:30:00,38.58,38.71,38.58,38.62,56200.0,32.1008,32.209,32.1008,32.1341,56200.0
2006-03-06 10:40:00,38.62,38.64,38.52,38.56,60700.0,32.1341,32.1508,32.0509,32.0842,60700.0
2006-03-06 10:50:00,38.55,38.67,38.53,38.63,59900.0,32.0759,32.1757,32.0592,32.1424,59900.0
2006-03-06 11:00:00,38.63,38.64,38.48,38.48,49400.0,32.1424,32.1508,32.0176,32.0176,49400.0
2006-03-06 11:10:00,38.48,38.55,38.45,38.51,34800.0,32.0176,32.0759,31.9927,32.0426,34800.0
2006-03-06 11:20:00,38.52,38.57,38.51,38.56,17200.0,32.0509,32.0925,32.0426,32.0842,17200.0
2006-03-06 11:30:00,38.57,38.62,38.54,38.54,29500.0,32.0925,32.1341,32.0675,32.0675,29500.0
2006-03-06 11:40:00,38.54,38.64,38.53,38.64,46800.0,32.0675,32.1508,32.0592,32.1508,46800.0
2006-03-06 11:50:00,38.63,38.64,38.57,38.61,22700.0,32.1424,32.1508,32.0925,32.1258,22700.0
2006-03-06 12:00:00,38.63,38.69,38.61,38.61,98200.0,32.1424,32.1924,32.1258,32.1258,98200.0
2006-03-06 12:10:00,38.62,38.66,38.59,38.63,38800.0,32.1341,32.1674,32.1092,32.1424,38800.0
2006-03-06 12:20:00,38.63,38.64,38.6,38.62,40800.0,32.1424,32.1508,32.1175,32.1341,40800.0
2006-03-06 12:30:00,38.63,38.63,38.55,38.58,25300.0,32.1424,32.1424,32.0759,32.1008,25300.0
2006-03-06 12:40:00,38.58,38.58,38.52,38.53,39700.0,32.1008,32.1008,32.0509,32.0592,39700.0
2006-03-06 12:50:00,38.51,38.55,38.5,38.51,42900.0,32.0426,32.0759,32.0343,32.0426,42900.0
2006-03-06 13:00:00,38.51,38.57,38.5,38.54,21200.0,32.0426,32.0925,32.0343,32.0675,21200.0
2006-03-06 13:10:00,38.54,38.58,38.54,38.57,24400.0,32.0675,32.1008,32.0675,32.0925,24400.0
2006-03-06 13:20:00,38.57,38.58,38.55,38.55,29500.0,32.0925,32.1008,32.0759,32.0759,29500.0
2006-03-06 13:30:00,38.55,38.56,38.48,38.51,94300.0,32.0759,32.0842,32.0176,32.0426,94300.0
2006-03-06 13:40:00,38.51,38.55,38.5,38.5,52100.0,32.0426,32.0759,32.0343,32.0343,52100.0
2006-03-06 13:50:00,38.5,38.52,38.5,38.51,49300.0,32.0343,32.0509,32.0343,32.0426,49300.0
2006-03-06 14:00:00,38.51,38.53,38.46,38.51,99100.0,32.0426,32.0592,32.001,32.0426,99100.0
2006-03-06 14:10:00,38.51,38.53,38.44,38.46,89100.0,32.0426,32.0592,31.9843,32.001,89100.0
2006-03-06 14:20:00,38.46,38.49,38.45,38.45,73000.0,32.001,32.0259,31.9927,31.9927,73000.0
2006-03-06 14:30:00,38.45,38.49,38.43,38.48,67600.0,31.9927,32.0259,31.976,32.0176,67600.0
2006-03-06 14:40:00,38.48,38.51,38.47,38.51,36500.0,32.0176,32.0426,32.0093,32.0426,36500.0
2006-03-06 14:50:00,38.51,38.51,38.5,38.5,22700.0,32.0426,32.0426,32.0343,32.0343,22700.0
2006-03-06 15:00:00,38.5,38.53,38.49,38.51,110000.0,32.0343,32.0592,32.0259,32.0426,110000.0
2006-03-06 15:10:00,38.49,38.53,38.49,38.53,42900.0,32.0259,32.0592,32.0259,32.0592,42900.0
2006-03-06 15:20:00,38.53,38.56,38.47,38.52,74200.0,32.0592,32.0842,32.0093,32.0509,74200.0
2006-03-06 15:30:00,38.52,38.52,38.49,38.5,57600.0,32.0509,32.0509,32.0259,32.0343,57600.0
2006-03-06 15:40:00,38.5,38.51,38.46,38.48,78600.0,32.0343,32.0426,32.001,32.0176,78600.0
2006-03-06 15:50:00,38.48,38.5,38.42,38.43,83500.0,32.0176,32.0343,31.9677,31.976,83500.0
2006-03-07 09:30:00,38.05,38.24,37.89,37.9,115900.0,31.6598,31.8179,31.5267,31.535,115900.0
2006-03-07 09:40:00,37.88,37.9,37.75,37.82,114800.0,31.5184,31.535,31.4102,31.4685,114800.0
2006-03-07 09:50:00,37.82,37.82,37.54,37.6,100700.0,31.4685,31.4685,31.2355,31.2854,100700.0
2006-03-07 10:00:00,37.6,37.75,37.59,37.63,64700.0,31.2854,31.4102,31.2771,31.3104,64700.0
2006-03-07 10:10:00,37.64,37.82,37.59,37.8,70900.0,31.3187,31.4685,31.2771,31.4518,70900.0
2006-03-07 10:20:00,37.82,37.86,37.63,37.66,48200.0,31.4685,31.5017,31.3104,31.3353,48200.0
2006-03-07 10:30:00,37.68,37.78,37.68,37.77,86100.0,31.352,31.4352,31.352,31.4269,86100.0
2006-03-07 10:40:00,37.76,37.77,37.7,37.71,78900.0,31.4185,31.4269,31.3686,31.3769,78900.0
2006-03-07 10:50:00,37.7,37.75,37.67,37.67,31400.0,31.3686,31.4102,31.3437,31.3437,31400.0
2006-03-07 11:00:00,37.68,37.75,37.65,37.75,68200.0,31.352,31.4102,31.327,31.4102,68200.0
2006-03-07 11:10:00,37.76,37.77,37.71,37.71,74500.0,31.4185,31.4269,31.3769,31.3769,74500.0
2006-03-07 11:20:00,37.7,37.74,37.64,37.72,138500.0,31.3686,31.4019,31.3187,31.3853,138500.0
2006-03-07 11:30:00,37.71,37.72,37.63,37.65,54600.0,31.3769,31.3853,31.3104,31.327,54600.0
2006-03-07 11:40:00,37.64,37.69,37.6,37.62,68800.0,31.3187,31.3603,31.2854,31.3021,68800.0
2006-03-07 11:50:00,37.65,37.65,37.54,37.59,24900.0,31.327,31.327,31.2355,31.2771,24900.0
2006-03-07 12:00:00,37.58,37.65,37.58,37.62,36600.0,31.2688,31.327,31.2688,31.3021,36600.0
2006-03-07 12:10:00,37.61,37.61,37.49,37.49,40200.0,31.2937,31.2937,31.1939,31.1939,40200.0
2006-03-07 12:20:00,37.49,37.49,37.33,37.34,47500.0,31.1939,31.1939,31.0608,31.0691,47500.0
2006-03-07 12:30:00,37.35,37.38,37.23,37.23,84400.0,31.0774,31.1024,30.9776,30.9776,84400.0
2006-03-07 12:40:00,37.24,37.24,37.12,37.16,102100.0,30.9859,30.9859,30.886,30.9193,102100.0
2006-03-07 12:50:00,37.15,37.17,37.09,37.09,57200.0,30.911,30.9276,30.8611,30.8611,57200.0
2006-03-07 13:00:00,37.09,37.09,37.0,37.0,104500.0,30.8611,30.8611,30.7862,30.7862,104500.0
2006-03-07 13:10:00,37.01,37.09,37.0,37.03,77700.0,30.7945,30.8611,30.7862,30.8111,77700.0
2006-03-07 13:20:00,37.02,37.1,36.99,37.04,79600.0,30.8028,30.8694,30.7779,30.8195,79600.0
2006-03-07 13:30:00,37.05,37.06,36.99,37.01,54700.0,30.8278,30.8361,30.7779,30.7945,54700.0
2006-03-07 13:40:00,37.01,37.06,36.98,37.06,113900.0,30.7945,30.8361,30.7695,30.8361,113900.0
2006-03-07 13:50:00,37.06,37.11,37.05,37.07,69100.0,30.8361,30.8777,30.8278,30.8444,69100.0
2006-03-07 14:00:00,37.06,37.07,36.98,37.0,71300.0,30.8361,30.8444,30.7695,30.7862,71300.0
2006-03-07 14:10:00,37.0,37.01,36.95,37.01,78200.0,30.7862,30.7945,30.7446,30.7945,78200.0
2006-03-07 14:20:00,37.01,37.07,37.0,37.02,86300.0,30.7945,30.8444,30.7862,30.8028,86300.0
2006-03-07 14:30:00,37.02,37.04,37.01,37.04,57600.0,30.8028,30.8195,30.7945,30.8195,57600.0
2006-03-07 14:40:00,37.03,37.15,37.03,37.09,68200.0,30.8111,30.911,30.8111,30.8611,68200.0
2006-03-07 14:50:00,37.1,37.28,37.1,37.24,59300.0,30.8694,31.0192,30.8694,30.9859,59300.0
2006-03-07 15:00:00,37.23,37.3,37.16,37.25,40100.0,30.9776,31.0358,30.9193,30.9942,40100.0
2006-03-07 15:10:00,37.26,37.27,37.15,37.15,28100.0,31.0025,31.0108,30.911,30.911,28100.0
2006-03-07 15:20:00,37.15,37.2,37.14,37.2,52400.0,30.911,30.9526,30.9027,30.9526,52400.0
2006-03-07 15:30:00,37.2,37.27,37.16,37.24,64800.0,30.9526,31.0108,30.9193,30.9859,64800.0
2006-03-07 15:40:00,37.24,37.29,37.23,37.27,145600.0,30.9859,31.0275,30.9776,31.0108,145600.0
2006-03-07 15:50:00,37.27,37.37,37.25,37.37,229400.0,31.0108,31.094,30.9942,31.094,229400.0
2006-03-08 09:30:00,37.41,37.41,37.22,37.22,133600.0,31.1273,31.1273,30.9692,30.9692,133600.0
2006-03-08 09:40:00,37.22,37.25,36.99,37.05,97100.0,30.9692,30.9942,30.7779,30.8278,97100.0
2006-03-08 09:50:00,37.05,37.1,37.04,37.06,119500.0,30.8278,30.8694,30.8195,30.8361,119500.0
2006-03-08 10:00:00,37.06,37.09,36.95,36.95,84900.0,30.8361,30.8611,30.7446,30.7446,84900.0
2006-03-08 10:10:00,36.95,37.02,36.88,36.99,52800.0,30.7446,30.8028,30.6863,30.7779,52800.0
2006-03-08 10:20:00,37.0,37.12,36.95,37.09,44700.0,30.7862,30.886,30.7446,30.8611,44700.0
2006-03-08 10:30:00,37.09,37.21,37.08,37.21,93200.0,30.8611,30.9609,30.8527,30.9609,93200.0
2006-03-08 10:40:00,37.23,37.33,37.14,37.17,69000.0,30.9776,31.0608,30.9027,30.9276,69000.0
2006-03-08 10:50:00,37.16,37.17,37.1,37.13,29000.0,30.9193,30.9276,30.8694,30.8943,29000.0
2006-03-08 11:00:00,37.13,37.23,37.1,37.18,41200.0,30.8943,30.9776,30.8694,30.9359,41200.0
2006-03-08 11:10:00,37.18,37.23,37.14,37.22,64500.0,30.9359,30.9776,30.9027,30.9692,64500.0
2006-03-08 11:20:00,37.22,37.25,37.14,37.2,115000.0,30.9692,30.9942,30.9027,30.9526,115000.0
2006-03-08 11:30:00,37.2,37.23,37.13,37.19,106800.0,30.9526,30.9776,30.8943,30.9443,106800.0
2006-03-08 11:40:00,37.19,37.19,37.1,37.13,54900.0,30.9443,30.9443,30.8694,30.8943,54900.0
2006-03-08 11:50:00,37.12,37.16,37.1,37.11,42900.0,30.886,30.9193,30.8694,30.8777,42900.0
2006-03-08 12:00:00,37.12,37.17,37.09,37.12,65500.0,30.886,30.9276,30.8611,30.886,65500.0
2006-03-08 12:10:00,37.11,37.12,37.05,37.06,29800.0,30.8777,30.886,30.8278,30.8361,29800.0
2006-03-08 12:20:00,37.05,37.09,37.04,37.08,27400.0,30.8278,30.8611,30.8195,30.8527,27400.0
2006-03-08 12:30:00,37.08,37.11,37.06,37.08,42200.0,30.8527,30.8777,30.8361,30.8527,42200.0
2006-03-08 12:40:00,37.07,37.11,37.06,37.08,26300.0,30.8444,30.8777,30.8361,30.8527,26300.0
2006-03-08 12:50:00,37.09,37.17,37.06,37.15,55400.0,30.8611,30.9276,30.8361,30.911,55400.0
2006-03-08 13:00:00,37.17,37.22,37.14,37.17,72200.0,30.9276,30.9692,30.9027,30.9276,72200.0
2006-03-08 13:10:00,37.17,37.18,37.12,37.15,23300.0,30.9276,30.9359,30.886,30.911,23300.0
2006-03-08 13:20:00,37.16,37.16,37.08,37.09,16500.0,30.9193,30.9193,30.8527,30.8611,16500.0
2006-03-08 13:30:00,37.1,37.12,37.05,37.05,10100.0,30.8694,30.886,30.8278,30.8278,10100.0
2006-03-08 13:40:00,37.05,37.12,37.03,37.09,24700.0,30.8278,30.886,30.8111,30.8611,24700.0
2006-03-08 13:50:00,37.09,37.09,36.99,36.99,30700.0,30.8611,30.8611,30.7779,30.7779,30700.0
2006-03-08 14:00:00,36.99,37.11,36.99,37.11,52100.0,30.7779,30.8777,30.7779,30.8777,52100.0
2006-03-08 14:10:00,37.11,37.13,37.06,37.06,50900.0,30.8777,30.8943,30.8361,30.8361,50900.0
2006-03-08 14:20:00,37.06,37.15,37.05,37.09,53300.0,30.8361,30.911,30.8278,30.8611,53300.0
2006-03-08 14:30:00,37.09,37.18,37.07,37.18,64700.0,30.8611,30.9359,30.8444,30.9359,64700.0
2006-03-08 14:40:00,37.18,37.24,37.16,37.18,67100.0,30.9359,30.9859,30.9193,30.9359,67100.0
2006-03-08 14:50:00,37.18,37.24,37.17,37.19,59300.0,30.9359,30.9859,30.9276,30.9443,59300.0
2006-03-08 15:00:00,37.19,37.23,37.12,37.23,70100.0,30.9443,30.9776,30.886,30.9776,70100.0
2006-03-08 15:10:00,37.23,37.24,37.15,37.18,93600.0,30.9776,30.9859,30.911,30.9359,93600.0
2006-03-08 15:20:00,37.17,37.17,37.11,37.13,69900.0,30.9276,30.9276,30.8777,30.8943,69900.0
2006-03-08 15:30:00,37.13,37.14,37.12,37.14,48000.0,30.8943,30.9027,30.886,30.9027,48000.0
2006-03-08 15:40:00,37.14,37.22,37.13,37.21,120800.0,30.9027,30.9692,30.8943,30.9609,120800.0
2006-03-08 15:50:00,37.21,37.25,37.13,37.15,144500.0,30.9609,30.9942,30.8943,30.911,144500.0
2006-03-09 09:30:00,37.18,37.34,37.07,37.07,59800.0,30.9359,31.0691,30.8444,30.8444,59800.0
2006-03-09 09:40:00,37.06,37.38,37.06,37.37,101400.0,30.8361,31.1024,30.8361,31.094,101400.0
2006-03-09 09:50:00,37.35,37.39,37.29,37.32,69800.0,31.0774,31.1107,31.0275,31.0524,69800.0
2006-03-09 10:00:00,37.34,37.34,37.15,37.16,65200.0,31.0691,31.0691,30.911,30.9193,65200.0
2006-03-09 10:10:00,37.16,37.2,37.1,37.13,95100.0,30.9193,30.9526,30.8694,30.8943,95100.0
2006-03-09 10:20:00,37.12,37.15,37.1,37.12,48200.0,30.886,30.911,30.8694,30.886,48200.0
2006-03-09 10:30:00,37.13,37.19,37.11,37.19,29300.0,30.8943,30.9443,30.8777,30.9443,29300.0
2006-03-09 10:40:00,37.19,37.19,37.1,37.1,67300.0,30.9443,30.9443,30.8694,30.8694,67300.0
2006-03-09 10:50:00,37.1,37.1,36.88,36.96,50300.0,30.8694,30.8694,30.6863,30.7529,50300.0
2006-03-09 11:00:00,36.95,36.96,36.84,36.86,32500.0,30.7446,30.7529,30.653,30.6697,32500.0
2006-03-09 11:10:00,36.87,36.88,36.83,36.87,39500.0,30.678,30.6863,30.6447,30.678,39500.0
2006-03-09 11:20:00,36.84,36.89,36.73,36.73,28200.0,30.653,30.6947,30.5615,30.5615,28200.0
2006-03-09 11:30:00,36.72,36.73,36.61,36.61,93600.0,30.5532,30.5615,30.4617,30.4617,93600.0
2006-03-09 11:40:00,36.61,36.62,36.56,36.58,52600.0,30.4617,30.47,30.4201,30.4367,52600.0
2006-03-09 11:50:00,36.57,36.62,36.56,36.58,36000.0,30.4284,30.47,30.4201,30.4367,36000.0
2006-03-09 12:00:00,36.57,36.57,36.4,36.45,57300.0,30.4284,30.4284,30.2869,30.3285,57300.0
2006-03-09 12:10:00,36.45,36.45,36.38,36.4,59400.0,30.3285,30.3285,30.2703,30.2869,59400.0
2006-03-09 12:20:00,36.4,36.45,36.36,36.45,45400.0,30.2869,30.3285,30.2537,30.3285,45400.0
2006-03-09 12:30:00,36.45,36.47,36.34,36.34,54500.0,30.3285,30.3452,30.237,30.237,54500.0
2006-03-09 12:40:00,36.34,36.34,36.28,36.32,50800.0,30.237,30.237,30.1871,30.2204,50800.0
2006-03-09 12:50:00,36.31,36.32,36.27,36.27,39900.0,30.2121,30.2204,30.1788,30.1788,39900.0
2006-03-09 13:00:00,36.26,36.27,36.18,36.22,80500.0,30.1705,30.1788,30.1039,30.1372,80500.0
2006-03-09 13:10:00,36.22,36.22,36.1,36.15,65100.0,30.1372,30.1372,30.0373,30.0789,65100.0
2006-03-09 13:20:00,36.15,36.17,36.08,36.08,62600.0,30.0789,30.0956,30.0207,30.0207,62600.0
2006-03-09 13:30:00,36.08,36.15,36.06,36.11,57600.0,30.0207,30.0789,30.004,30.0456,57600.0
2006-03-09 13:40:00,36.1,36.27,36.1,36.17,54500.0,30.0373,30.1788,30.0373,30.0956,54500.0
2006-03-09 13:50:00,36.17,36.23,36.16,36.21,29600.0,30.0956,30.1455,30.0872,30.1289,29600.0
2006-03-09 14:00:00,36.2,36.44,36.2,36.44,69800.0,30.1205,30.3202,30.1205,30.3202,69800.0
2006-03-09 14:10:00,36.44,36.46,36.31,36.31,56900.0,30.3202,30.3369,30.2121,30.2121,56900.0
2006-03-09 14:20:00,36.32,36.32,36.27,36.27,34500.0,30.2204,30.2204,30.1788,30.1788,34500.0
2006-03-09 14:30:00,36.26,36.32,36.24,36.25,46400.0,30.1705,30.2204,30.1538,30.1621,46400.0
2006-03-09 14:40:00,36.24,36.25,36.17,36.17,52000.0,30.1538,30.1621,30.0956,30.0956,52000.0
2006-03-09 14:50:00,36.17,36.21,36.16,36.19,43800.0,30.0956,30.1289,30.0872,30.1122,43800.0
2006-03-09 15:00:00,36.18,36.19,36.11,36.11,37200.0,30.1039,30.1122,30.0456,30.0456,37200.0
2006-03-09 15:10:00,36.11,36.15,36.06,36.13,66100.0,30.0456,30.0789,30.004,30.0623,66100.0
2006-03-09 15:20:00,36.14,36.24,36.13,36.21,93700.0,30.0706,30.1538,30.0623,30.1289,93700.0
2006-03-09 15:30:00,36.21,36.21,36.12,36.17,69100.0,30.1289,30.1289,30.054,30.0956,69100.0
2006-03-09 15:40:00,36.15,36.17,36.04,36.05,123300.0,30.0789,30.0956,29.9874,29.9957,123300.0
2006-03-09 15:50:00,36.06,36.06,36.01,36.02,183600.0,30.004,30.004,29.9624,29.9708,183600.0
2006-03-10 09:30:00,36.06,36.2,36.05,36.18,105600.0,30.0368,30.1534,30.0285,30.1368,105600.0
2006-03-10 09:40:00,36.19,36.25,36.13,36.25,85900.0,30.1451,30.1951,30.0951,30.1951,85900.0
2006-03-10 09:50:00,36.25,36.35,36.21,36.31,92200.0,30.1951,30.2784,30.1618,30.2451,92200.0
2006-03-10 10:00:00,36.32,36.34,36.21,36.24,48600.0,30.2534,30.2701,30.1618,30.1868,48600.0
2006-03-10 10:10:00,36.24,36.55,36.24,36.55,86400.0,30.1868,30.445,30.1868,30.445,86400.0
2006-03-10 10:20:00,36.56,36.59,36.48,36.54,135200.0,30.4533,30.4783,30.3867,30.4366,135200.0
2006-03-10 10:30:00,36.54,36.87,36.54,36.87,194300.0,30.4366,30.7115,30.4366,30.7115,194300.0
2006-03-10 10:40:00,36.87,36.98,36.83,36.83,112600.0,30.7115,30.8032,30.6782,30.6782,112600.0
2006-03-10 10:50:00,36.83,36.86,36.79,36.82,38900.0,30.6782,30.7032,30.6449,30.6699,38900.0
2006-03-10 11:00:00,36.81,36.82,36.7,36.73,32100.0,30.6616,30.6699,30.5699,30.5949,32100.0
2006-03-10 11:10:00,36.71,36.71,36.65,36.7,25600.0,30.5783,30.5783,30.5283,30.5699,25600.0
2006-03-10 11:20:00,36.7,36.7,36.6,36.7,156600.0,30.5699,30.5699,30.4866,30.5699,156600.0
2006-03-10 11:30:00,36.7,36.77,36.68,36.75,25100.0,30.5699,30.6282,30.5533,30.6116,25100.0
2006-03-10 11:40:00,36.74,36.78,36.7,36.72,40800.0,30.6032,30.6366,30.5699,30.5866,40800.0
2006-03-10 11:50:00,36.72,36.75,36.68,36.74,39800.0,30.5866,30.6116,30.5533,30.6032,39800.0
2006-03-10 12:00:00,36.74,36.76,36.7,36.75,35400.0,30.6032,30.6199,30.5699,30.6116,35400.0
2006-03-10 12:10:00,36.74,36.75,36.72,36.74,11700.0,30.6032,30.6116,30.5866,30.6032,11700.0
2006-03-10 12:20:00,36.74,36.75,36.69,36.72,25500.0,30.6032,30.6116,30.5616,30.5866,25500.0
2006-03-10 12:30:00,36.73,36.75,36.71,36.71,50600.0,30.5949,30.6116,30.5783,30.5783,50600.0
2006-03-10 12:40:00,36.7,36.75,36.69,36.7,35600.0,30.5699,30.6116,30.5616,30.5699,35600.0
2006-03-10 12:50:00,36.71,36.77,36.69,36.75,20400.0,30.5783,30.6282,30.5616,30.6116,20400.0
2006-03-10 13:00:00,36.77,36.79,36.74,36.79,35100.0,30.6282,30.6449,30.6032,30.6449,35100.0
2006-03-10 13:10:00,36.79,36.82,36.77,36.79,36600.0,30.6449,30.6699,30.6282,30.6449,36600.0
2006-03-10 13:20:00,36.78,36.82,36.75,36.8,20300.0,30.6366,30.6699,30.6116,30.6532,20300.0
2006-03-10 13:30:00,36.79,36.8,36.65,36.66,28300.0,30.6449,30.6532,30.5283,30.5366,28300.0
2006-03-10 13:40:00,36.67,36.69,36.63,36.69,19000.0,30.5449,30.5616,30.5116,30.5616,19000.0
2006-03-10 13:50:00,36.69,36.7,36.66,36.67,32100.0,30.5616,30.5699,30.5366,30.5449,32100.0
2006-03-10 14:00:00,36.67,36.74,36.65,36.73,17100.0,30.5449,30.6032,30.5283,30.5949,17100.0
2006-03-10 14:10:00,36.74,36.77,36.71,36.76,20200.0,30.6032,30.6282,30.5783,30.6199,20200.0
2006-03-10 14:20:00,36.76,36.85,36.76,36.8,26500.0,30.6199,30.6949,30.6199,30.6532,26500.0
2006-03-10 14:30:00,36.79,36.8,36.76,36.79,17900.0,30.6449,30.6532,30.6199,30.6449,17900.0
2006-03-10 14:40:00,36.77,36.81,36.7,36.71,35700.0,30.6282,30.6616,30.5699,30.5783,35700.0
2006-03-10 14:50:00,36.72,36.72,36.64,36.65,39300.0,30.5866,30.5866,30.5199,30.5283,39300.0
2006-03-10 15:00:00,36.64,36.69,36.56,36.58,47300.0,30.5199,30.5616,30.4533,30.47,47300.0
2006-03-10 15:10:00,36.59,36.66,36.55,36.62,50700.0,30.4783,30.5366,30.445,30.5033,50700.0
2006-03-10 15:20:00,36.63,36.66,36.62,36.65,72300.0,30.5116,30.5366,30.5033,30.5283,72300.0
2006-03-10 15:30:00,36.65,36.75,36.64,36.74,72000.0,30.5283,30.6116,30.5199,30.6032,72000.0
2006-03-10 15:40:00,36.74,36.76,36.66,36.66,66300.0,30.6032,30.6199,30.5366,30.5366,66300.0
2006-03-10 15:50:00,36.66,36.71,36.61,36.64,102400.0,30.5366,30.5783,30.495,30.5199,102400.0
2006-03-13 09:30:00,36.66,36.95,36.66,36.79,77100.0,30.5366,30.7782,30.5366,30.6449,77100.0
2006-03-13 09:40:00,36.81,36.94,36.77,36.87,37400.0,30.6616,30.7698,30.6282,30.7115,37400.0
2006-03-13 09:50:00,36.85,36.92,36.79,36.9,29500.0,30.6949,30.7532,30.6449,30.7365,29500.0
2006-03-13 10:00:00,36.9,37.08,36.9,37.05,67400.0,30.7365,30.8865,30.7365,30.8615,67400.0
2006-03-13 10:10:00,37.08,37.11,36.94,36.94,71100.0,30.8865,30.9114,30.7698,30.7698,71100.0
2006-03-13 10:20:00,36.93,37.0,36.9,36.98,59300.0,30.7615,30.8198,30.7365,30.8032,59300.0
2006-03-13 10:30:00,36.97,37.07,36.97,37.0,54700.0,30.7948,30.8781,30.7948,30.8198,54700.0
2006-03-13 10:40:00,37.0,37.04,36.97,37.04,28300.0,30.8198,30.8531,30.7948,30.8531,28300.0
2006-03-13 10:50:00,37.04,37.07,37.01,37.03,20400.0,30.8531,30.8781,30.8281,30.8448,20400.0
2006-03-13 11:00:00,37.03,37.04,36.93,36.96,21700.0,30.8448,30.8531,30.7615,30.7865,21700.0
2006-03-13 11:10:00,36.97,37.05,36.97,37.05,33800.0,30.7948,30.8615,30.7948,30.8615,33800.0
2006-03-13 11:20:00,37.05,37.05,36.96,37.01,51000.0,30.8615,30.8615,30.7865,30.8281,51000.0
2006-03-13 11:30:00,37.03,37.03,36.97,36.98,28900.0,30.8448,30.8448,30.7948,30.8032,28900.0
2006-03-13 11:40:00,36.98,37.02,36.93,37.02,24800.0,30.8032,30.8365,30.7615,30.8365,24800.0
2006-03-13 11:50:00,37.02,37.02,36.92,36.98,24000.0,30.8365,30.8365,30.7532,30.8032,24000.0
2006-03-13 12:00:00,36.98,36.99,36.93,36.98,24200.0,30.8032,30.8115,30.7615,30.8032,24200.0
2006-03-13 12:10:00,36.97,37.05,36.96,37.04,39400.0,30.7948,30.8615,30.7865,30.8531,39400.0
2006-03-13 12:20:00,37.02,37.03,36.98,36.99,8700.0,30.8365,30.8448,30.8032,30.8115,8700.0
2006-03-13 12:30:00,36.99,37.02,36.93,37.02,25800.0,30.8115,30.8365,30.7615,30.8365,25800.0
2006-03-13 12:40:00,37.02,37.02,36.97,37.0,13000.0,30.8365,30.8365,30.7948,30.8198,13000.0
2006-03-13 12:50:00,37.0,37.02,36.95,37.01,20500.0,30.8198,30.8365,30.7782,30.8281,20500.0
2006-03-13 13:00:00,37.01,37.02,36.88,36.93,20100.0,30.8281,30.8365,30.7199,30.7615,20100.0
2006-03-13 13:10:00,36.93,36.94,36.81,36.85,18900.0,30.7615,30.7698,30.6616,30.6949,18900.0
2006-03-13 13:20:00,36.83,36.92,36.79,36.92,24300.0,30.6782,30.7532,30.6449,30.7532,24300.0
2006-03-13 13:30:00,36.91,36.95,36.85,36.91,22600.0,30.7448,30.7782,30.6949,30.7448,22600.0
2006-03-13 13:40:00,36.9,36.93,36.84,36.84,20400.0,30.7365,30.7615,30.6865,30.6865,20400.0
2006-03-13 13:50:00,36.82,36.85,36.77,36.81,19500.0,30.6699,30.6949,30.6282,30.6616,19500.0
2006-03-13 14:00:00,36.81,36.89,36.81,36.89,16000.0,30.6616,30.7282,30.6616,30.7282,16000.0
2006-03-13 14:10:00,36.9,36.91,36.85,36.87,14300.0,30.7365,30.7448,30.6949,30.7115,14300.0
2006-03-13 14:20:00,36.86,36.9,36.85,36.88,15000.0,30.7032,30.7365,30.6949,30.7199,15000.0
2006-03-13 14:30:00,36.88,36.9,36.82,36.84,13900.0,30.7199,30.7365,30.6699,30.6865,13900.0
2006-03-13 14:40:00,36.84,36.86,36.74,36.75,75500.0,30.6865,30.7032,30.6032,30.6116,75500.0
2006-03-13 14:50:00,36.74,36.78,36.72,36.75,14200.0,30.6032,30.6366,30.5866,30.6116,14200.0
2006-03-13 15:00:00,36.76,36.79,36.7,36.72,36200.0,30.6199,30.6449,30.5699,30.5866,36200.0
2006-03-13 15:10:00,36.71,36.78,36.71,36.76,19900.0,30.5783,30.6366,30.5783,30.6199,19900.0
2006-03-13 15:20:00,36.75,36.75,36.64,36.7,45800.0,30.6116,30.6116,30.5199,30.5699,45800.0
2006-03-13 15:30:00,36.7,36.73,36.65,36.68,54600.0,30.5699,30.5949,30.5283,30.5533,54600.0
2006-03-13 15:40:00,36.69,36.75,36.68,36.69,65200.0,30.5616,30.6116,30.5533,30.5616,65200.0
2006-03-13 15:50:00,36.69,36.74,36.67,36.68,59600.0,30.5616,30.6032,30.5449,30.5533,59600.0
2006-03-14 09:30:00,36.28,36.68,36.24,36.68,269700.0,30.2201,30.5533,30.1868,30.5533,269700.0
2006-03-14 09:40:00,36.69,36.93,36.54,36.89,172300.0,30.5616,30.7615,30.4366,30.7282,172300.0
2006-03-14 09:50:00,36.91,37.19,36.88,37.12,114000.0,30.7448,30.9781,30.7199,30.9198,114000.0
2006-03-14 10:00:00,37.12,37.39,37.11,37.35,159700.0,30.9198,31.1447,30.9114,31.1114,159700.0
2006-03-14 10:10:00,37.34,37.53,37.3,37.53,121800.0,31.103,31.2613,31.0697,31.2613,121800.0
2006-03-14 10:20:00,37.53,37.6,37.34,37.37,107300.0,31.2613,31.3196,31.103,31.128,107300.0
2006-03-14 10:30:00,37.38,37.38,37.2,37.21,109100.0,31.1363,31.1363,30.9864,30.9947,109100.0
2006-03-14 10:40:00,37.21,37.21,37.13,37.19,172500.0,30.9947,30.9947,30.9281,30.9781,172500.0
2006-03-14 10:50:00,37.18,37.21,37.16,37.18,55500.0,30.9697,30.9947,30.9531,30.9697,55500.0
2006-03-14 11:00:00,37.18,37.25,37.13,37.22,58900.0,30.9697,31.0281,30.9281,31.0031,58900.0
2006-03-14 11:10:00,37.23,37.4,37.23,37.4,70300.0,31.0114,31.153,31.0114,31.153,70300.0
2006-03-14 11:20:00,37.4,37.54,37.31,37.53,112200.0,31.153,31.2696,31.078,31.2613,112200.0
2006-03-14 11:30:00,37.54,37.61,37.47,37.61,99600.0,31.2696,31.3279,31.2113,31.3279,99600.0
2006-03-14 11:40:00,37.65,37.94,37.65,37.8,208800.0,31.3612,31.6028,31.3612,31.4862,208800.0
2006-03-14 11:50:00,37.8,38.0,37.76,38.0,146300.0,31.4862,31.6528,31.4529,31.6528,146300.0
2006-03-14 12:00:00,38.0,38.2,38.0,38.01,185400.0,31.6528,31.8194,31.6528,31.6611,185400.0
2006-03-14 12:10:00,38.0,38.08,37.91,37.91,50300.0,31.6528,31.7194,31.5778,31.5778,50300.0
2006-03-14 12:20:00,37.92,37.93,37.84,37.84,39900.0,31.5861,31.5945,31.5195,31.5195,39900.0
2006-03-14 12:30:00,37.85,37.85,37.74,37.77,43400.0,31.5278,31.5278,31.4362,31.4612,43400.0
2006-03-14 12:40:00,37.77,37.84,37.75,37.84,37700.0,31.4612,31.5195,31.4445,31.5195,37700.0
2006-03-14 12:50:00,37.84,37.91,37.82,37.84,24600.0,31.5195,31.5778,31.5028,31.5195,24600.0
2006-03-14 13:00:00,37.85,37.94,37.85,37.9,35800.0,31.5278,31.6028,31.5278,31.5695,35800.0
2006-03-14 13:10:00,37.9,38.0,37.89,37.97,69000.0,31.5695,31.6528,31.5612,31.6278,69000.0
2006-03-14 13:20:00,37.97,38.06,37.95,38.05,59300.0,31.6278,31.7028,31.6111,31.6944,59300.0
2006-03-14 13:30:00,38.05,38.06,37.94,37.94,57400.0,31.6944,31.7028,31.6028,31.6028,57400.0
2006-03-14 13:40:00,37.95,37.97,37.93,37.96,33900.0,31.6111,31.6278,31.5945,31.6195,33900.0
2006-03-14 13:50:00,37.96,37.98,37.89,37.9,151700.0,31.6195,31.6361,31.5612,31.5695,151700.0
2006-03-14 14:00:00,37.9,37.93,37.89,37.89,57700.0,31.5695,31.5945,31.5612,31.5612,57700.0
2006-03-14 14:10:00,37.9,37.91,37.86,37.87,52200.0,31.5695,31.5778,31.5362,31.5445,52200.0
2006-03-14 14:20:00,37.88,37.92,37.85,37.92,124400.0,31.5528,31.5861,31.5278,31.5861,124400.0
2006-03-14 14:30:00,37.91,37.95,37.89,37.93,41000.0,31.5778,31.6111,31.5612,31.5945,41000.0
2006-03-14 14:40:00,37.92,38.06,37.92,38.03,169000.0,31.5861,31.7028,31.5861,31.6778,169000.0
2006-03-14 14:50:00,37.98,38.07,37.98,38.03,94800.0,31.6361,31.7111,31.6361,31.6778,94800.0
2006-03-14 15:00:00,38.02,38.02,37.94,37.98,94400.0,31.6694,31.6694,31.6028,31.6361,94400.0
2006-03-14 15:10:00,37.98,37.99,37.95,37.96,35700.0,31.6361,31.6445,31.6111,31.6195,35700.0
2006-03-14 15:20:00,37.96,38.03,37.95,38.01,67200.0,31.6195,31.6778,31.6111,31.6611,67200.0
2006-03-14 15:30:00,38.02,38.09,38.02,38.06,136000.0,31.6694,31.7277,31.6694,31.7028,136000.0
2006-03-14 15:40:00,38.06,38.1,38.05,38.08,126800.0,31.7028,31.7361,31.6944,31.7194,126800.0
2006-03-14 15:50:00,38.08,38.11,38.05,38.1,217900.0,31.7194,31.7444,31.6944,31.7361,217900.0
2006-03-15 09:30:00,38.05,38.05,37.57,37.87,91800.0,31.6944,31.6944,31.2946,31.5445,91800.0
2006-03-15 09:40:00,37.85,38.18,37.75,38.18,145600.0,31.5278,31.8027,31.4445,31.8027,145600.0
2006-03-15 09:50:00,38.18,38.25,37.94,38.25,127400.0,31.8027,31.861,31.6028,31.861,127400.0
2006-03-15 10:00:00,38.25,38.25,37.94,37.94,76000.0,31.861,31.861,31.6028,31.6028,76000.0
2006-03-15 10:10:00,37.96,38.13,37.91,38.01,95500.0,31.6195,31.7611,31.5778,31.6611,95500.0
2006-03-15 10:20:00,37.99,38.0,37.85,37.93,76400.0,31.6445,31.6528,31.5278,31.5945,76400.0
2006-03-15 10:30:00,37.93,37.95,37.83,37.88,61100.0,31.5945,31.6111,31.5112,31.5528,61100.0
2006-03-15 10:40:00,37.89,37.93,37.8,37.8,57800.0,31.5612,31.5945,31.4862,31.4862,57800.0
2006-03-15 10:50:00,37.8,37.8,37.64,37.69,75300.0,31.4862,31.4862,31.3529,31.3946,75300.0
2006-03-15 11:00:00,37.69,37.77,37.67,37.7,94500.0,31.3946,31.4612,31.3779,31.4029,94500.0
2006-03-15 11:10:00,37.7,37.79,37.67,37.68,103700.0,31.4029,31.4779,31.3779,31.3862,103700.0
2006-03-15 11:20:00,37.67,37.69,37.52,37.58,73700.0,31.3779,31.3946,31.253,31.3029,73700.0
2006-03-15 11:30:00,37.57,37.58,37.42,37.55,64600.0,31.2946,31.3029,31.1697,31.2779,64600.0
2006-03-15 11:40:00,37.57,37.62,37.55,37.56,48200.0,31.2946,31.3363,31.2779,31.2863,48200.0
2006-03-15 11:50:00,37.56,37.6,37.54,37.59,23600.0,31.2863,31.3196,31.2696,31.3113,23600.0
2006-03-15 12:00:00,37.57,37.69,37.52,37.67,85200.0,31.2946,31.3946,31.253,31.3779,85200.0
2006-03-15 12:10:00,37.69,37.7,37.61,37.62,30700.0,31.3946,31.4029,31.3279,31.3363,30700.0
2006-03-15 12:20:00,37.63,37.65,37.56,37.59,33800.0,31.3446,31.3612,31.2863,31.3113,33800.0
2006-03-15 12:30:00,37.59,37.6,37.54,37.56,24400.0,31.3113,31.3196,31.2696,31.2863,24400.0
2006-03-15 12:40:00,37.55,37.6,37.48,37.5,60300.0,31.2779,31.3196,31.2196,31.2363,60300.0
2006-03-15 12:50:00,37.48,37.6,37.48,37.52,31400.0,31.2196,31.3196,31.2196,31.253,31400.0
2006-03-15 13:00:00,37.52,37.54,37.47,37.52,31600.0,31.253,31.2696,31.2113,31.253,31600.0
2006-03-15 13:10:00,37.51,37.53,37.46,37.53,41100.0,31.2446,31.2613,31.203,31.2613,41100.0
2006-03-15 13:20:00,37.53,37.59,37.51,37.51,28800.0,31.2613,31.3113,31.2446,31.2446,28800.0
2006-03-15 13:30:00,37.51,37.57,37.5,37.51,24400.0,31.2446,31.2946,31.2363,31.2446,24400.0
2006-03-15 13:40:00,37.52,37.58,37.51,37.56,15100.0,31.253,31.3029,31.2446,31.2863,15100.0
2006-03-15 13:50:00,37.57,37.6,37.56,37.58,25300.0,31.2946,31.3196,31.2863,31.3029,25300.0
2006-03-15 14:00:00,37.57,37.66,37.51,37.64,34800.0,31.2946,31.3696,31.2446,31.3529,34800.0
2006-03-15 14:10:00,37.65,37.79,37.65,37.79,61100.0,31.3612,31.4779,31.3612,31.4779,61100.0
2006-03-15 14:20:00,37.79,37.94,37.77,37.77,82300.0,31.4779,31.6028,31.4612,31.4612,82300.0
2006-03-15 14:30:00,37.78,37.8,37.72,37.73,40800.0,31.4695,31.4862,31.4196,31.4279,40800.0
2006-03-15 14:40:00,37.72,37.74,37.69,37.69,29500.0,31.4196,31.4362,31.3946,31.3946,29500.0
2006-03-15 14:50:00,37.69,37.8,37.69,37.72,109000.0,31.3946,31.4862,31.3946,31.4196,109000.0
2006-03-15 15:00:00,37.72,37.73,37.66,37.66,44800.0,31.4196,31.4279,31.3696,31.3696,44800.0
2006-03-15 15:10:00,37.66,37.81,37.65,37.78,48300.0,31.3696,31.4945,31.3612,31.4695,48300.0
2006-03-15 15:20:00,37.79,37.87,37.77,37.83,64800.0,31.4779,31.5445,31.4612,31.5112,64800.0
2006-03-15 15:30:00,37.82,37.84,37.77,37.84,62300.0,31.5028,31.5195,31.4612,31.5195,62300.0
2006-03-15 15:40:00,37.84,37.91,37.8,37.9,142600.0,31.5195,31.5778,31.4862,31.5695,142600.0
2006-03-15 15:50:00,37.9,37.93,37.82,37.85,133400.0,31.5695,31.5945,31.5028,31.5278,133400.0
2006-03-16 09:30:00,38.3,38.44,38.0,38.4,112700.0,31.9027,32.0193,31.6528,31.986,112700.0
2006-03-16 09:40:00,38.4,38.71,38.4,38.67,83700.0,31.986,32.2442,31.986,32.2109,83700.0
2006-03-16 09:50:00,38.67,38.84,38.64,38.73,111200.0,32.2109,32.3525,32.1859,32.2608,111200.0
2006-03-16 10:00:00,38.76,39.05,38.76,38.98,155000.0,32.2858,32.5274,32.2858,32.4691,155000.0
2006-03-16 10:10:00,38.98,39.03,38.95,38.98,79600.0,32.4691,32.5107,32.4441,32.4691,79600.0
2006-03-16 10:20:00,38.97,38.97,38.75,38.82,58700.0,32.4608,32.4608,32.2775,32.3358,58700.0
2006-03-16 10:30:00,38.84,38.84,38.73,38.81,42400.0,32.3525,32.3525,32.2608,32.3275,42400.0
2006-03-16 10:40:00,38.78,38.78,38.58,38.6,52900.0,32.3025,32.3025,32.1359,32.1526,52900.0
2006-03-16 10:50:00,38.6,38.76,38.56,38.76,93000.0,32.1526,32.2858,32.1192,32.2858,93000.0
2006-03-16 11:00:00,38.75,38.84,38.73,38.84,46100.0,32.2775,32.3525,32.2608,32.3525,46100.0
2006-03-16 11:10:00,38.84,38.92,38.8,38.89,50600.0,32.3525,32.4191,32.3192,32.3941,50600.0
2006-03-16 11:20:00,38.88,38.93,38.82,38.92,55300.0,32.3858,32.4274,32.3358,32.4191,55300.0
2006-03-16 11:30:00,38.93,38.95,38.85,38.94,64500.0,32.4274,32.4441,32.3608,32.4358,64500.0
2006-03-16 11:40:00,38.94,39.11,38.92,39.08,78500.0,32.4358,32.5774,32.4191,32.5524,78500.0
2006-03-16 11:50:00,39.08,39.19,39.08,39.18,42200.0,32.5524,32.644,32.5524,32.6357,42200.0
2006-03-16 12:00:00,39.19,39.23,39.11,39.19,51600.0,32.644,32.6773,32.5774,32.644,51600.0
2006-03-16 12:10:00,39.18,39.18,39.11,39.11,22700.0,32.6357,32.6357,32.5774,32.5774,22700.0
2006-03-16 12:20:00,39.11,39.16,39.06,39.13,52300.0,32.5774,32.619,32.5357,32.594,52300.0
2006-03-16 12:30:00,39.13,39.18,39.08,39.13,36500.0,32.594,32.6357,32.5524,32.594,36500.0
2006-03-16 12:40:00,39.13,39.13,39.08,39.1,21400.0,32.594,32.594,32.5524,32.569,21400.0
2006-03-16 12:50:00,39.09,39.09,38.99,39.03,18500.0,32.5607,32.5607,32.4774,32.5107,18500.0
2006-03-16 13:00:00,39.03,39.05,38.94,39.03,22700.0,32.5107,32.5274,32.4358,32.5107,22700.0
2006-03-16 13:10:00,39.04,39.05,38.93,38.96,61000.0,32.5191,32.5274,32.4274,32.4524,61000.0
2006-03-16 13:20:00,38.96,39.03,38.93,39.03,51600.0,32.4524,32.5107,32.4274,32.5107,51600.0
2006-03-16 13:30:00,39.04,39.22,39.04,39.19,46700.0,32.5191,32.669,32.5191,32.644,46700.0
2006-03-16 13:40:00,39.19,39.19,39.1,39.12,31100.0,32.644,32.644,32.569,32.5857,31100.0
2006-03-16 13:50:00,39.12,39.14,38.97,38.98,29000.0,32.5857,32.6024,32.4608,32.4691,29000.0
2006-03-16 14:00:00,38.98,39.15,38.98,39.1,25400.0,32.4691,32.6107,32.4691,32.569,25400.0
2006-03-16 14:10:00,39.1,39.11,38.97,39.0,53300.0,32.569,32.5774,32.4608,32.4858,53300.0
2006-03-16 14:20:00,39.01,39.01,38.91,39.0,27700.0,32.4941,32.4941,32.4108,32.4858,27700.0
2006-03-16 14:30:00,39.0,39.0,38.88,38.92,18600.0,32.4858,32.4858,32.3858,32.4191,18600.0
2006-03-16 14:40:00,38.93,38.95,38.88,38.94,44500.0,32.4274,32.4441,32.3858,32.4358,44500.0
2006-03-16 14:50:00,38.93,38.98,38.83,38.94,66900.0,32.4274,32.4691,32.3441,32.4358,66900.0
2006-03-16 15:00:00,38.94,39.0,38.91,38.95,40800.0,32.4358,32.4858,32.4108,32.4441,40800.0
2006-03-16 15:10:00,38.95,39.01,38.9,38.92,40500.0,32.4441,32.4941,32.4025,32.4191,40500.0
2006-03-16 15:20:00,38.92,38.97,38.89,38.89,33200.0,32.4191,32.4608,32.3941,32.3941,33200.0
2006-03-16 15:30:00,38.9,38.95,38.89,38.93,35600.0,32.4025,32.4441,32.3941,32.4274,35600.0
2006-03-16 15:40:00,38.93,39.03,38.91,39.02,51400.0,32.4274,32.5107,32.4108,32.5024,51400.0
2006-03-16 15:50:00,39.01,39.02,38.94,38.95,89200.0,32.4941,32.5024,32.4358,32.4441,89200.0
2006-03-17 09:30:00,39.4,39.57,39.27,39.38,371000.0,32.8189,32.9605,32.7107,32.8023,371000.0
2006-03-17 09:40:00,39.36,39.56,39.36,39.52,90900.0,32.7856,32.9522,32.7856,32.9189,90900.0
2006-03-17 09:50:00,39.52,39.59,39.37,39.37,71900.0,32.9189,32.9772,32.7939,32.7939,71900.0
2006-03-17 10:00:00,39.38,39.74,39.37,39.7,84100.0,32.8023,33.1021,32.7939,33.0688,84100.0
2006-03-17 10:10:00,39.7,39.97,39.66,39.89,146000.0,33.0688,33.2937,33.0355,33.2271,146000.0
2006-03-17 10:20:00,39.89,39.92,39.7,39.71,72000.0,33.2271,33.2521,33.0688,33.0772,72000.0
2006-03-17 10:30:00,39.7,39.77,39.58,39.63,55600.0,33.0688,33.1271,32.9689,33.0105,55600.0
2006-03-17 10:40:00,39.61,39.7,39.61,39.67,51100.0,32.9939,33.0688,32.9939,33.0438,51100.0
2006-03-17 10:50:00,39.66,39.71,39.64,39.67,81100.0,33.0355,33.0772,33.0188,33.0438,81100.0
2006-03-17 11:00:00,39.66,39.7,39.63,39.66,66600.0,33.0355,33.0688,33.0105,33.0355,66600.0
2006-03-17 11:10:00,39.66,39.7,39.65,39.67,23400.0,33.0355,33.0688,33.0272,33.0438,23400.0
2006-03-17 11:20:00,39.67,39.67,39.58,39.6,29900.0,33.0438,33.0438,32.9689,32.9855,29900.0
2006-03-17 11:30:00,39.6,39.62,39.56,39.62,56900.0,32.9855,33.0022,32.9522,33.0022,56900.0
2006-03-17 11:40:00,39.62,39.65,39.61,39.62,43600.0,33.0022,33.0272,32.9939,33.0022,43600.0
2006-03-17 11:50:00,39.63,39.7,39.61,39.69,30900.0,33.0105,33.0688,32.9939,33.0605,30900.0
2006-03-17 12:00:00,39.7,39.75,39.66,39.66,30300.0,33.0688,33.1105,33.0355,33.0355,30300.0
2006-03-17 12:10:00,39.67,39.73,39.62,39.71,26400.0,33.0438,33.0938,33.0022,33.0772,26400.0
2006-03-17 12:20:00,39.72,39.77,39.66,39.67,26800.0,33.0855,33.1271,33.0355,33.0438,26800.0
2006-03-17 12:30:00,39.66,39.74,39.66,39.68,26000.0,33.0355,33.1021,33.0355,33.0522,26000.0
2006-03-17 12:40:00,39.69,39.73,39.68,39.69,27000.0,33.0605,33.0938,33.0522,33.0605,27000.0
2006-03-17 12:50:00,39.68,39.7,39.65,39.66,25000.0,33.0522,33.0688,33.0272,33.0355,25000.0
2006-03-17 13:00:00,39.67,39.69,39.64,39.68,26900.0,33.0438,33.0605,33.0188,33.0522,26900.0
2006-03-17 13:10:00,39.69,39.69,39.62,39.63,14300.0,33.0605,33.0605,33.0022,33.0105,14300.0
2006-03-17 13:20:00,39.63,39.63,39.55,39.58,28400.0,33.0105,33.0105,32.9439,32.9689,28400.0
2006-03-17 13:30:00,39.58,39.59,39.48,39.49,41000.0,32.9689,32.9772,32.8856,32.8939,41000.0
2006-03-17 13:40:00,39.48,39.56,39.46,39.54,24700.0,32.8856,32.9522,32.8689,32.9356,24700.0
2006-03-17 13:50:00,39.54,39.54,39.52,39.54,43300.0,32.9356,32.9356,32.9189,32.9356,43300.0
2006-03-17 14:00:00,39.54,39.6,39.53,39.57,43600.0,32.9356,32.9855,32.9272,32.9605,43600.0
2006-03-17 14:10:00,39.57,39.57,39.5,39.51,24600.0,32.9605,32.9605,32.9022,32.9106,24600.0
2006-03-17 14:20:00,39.5,39.54,39.48,39.54,36800.0,32.9022,32.9356,32.8856,32.9356,36800.0
2006-03-17 14:30:00,39.54,39.6,39.54,39.6,43700.0,32.9356,32.9855,32.9356,32.9855,43700.0
2006-03-17 14:40:00,39.6,39.66,39.59,39.65,37500.0,32.9855,33.0355,32.9772,33.0272,37500.0
2006-03-17 14:50:00,39.65,39.72,39.64,39.72,72400.0,33.0272,33.0855,33.0188,33.0855,72400.0
2006-03-17 15:00:00,39.71,39.72,39.68,39.7,39700.0,33.0772,33.0855,33.0522,33.0688,39700.0
2006-03-17 15:10:00,39.7,39.72,39.68,39.72,35700.0,33.0688,33.0855,33.0522,33.0855,35700.0
2006-03-17 15:20:00,39.72,39.72,39.62,39.63,38000.0,33.0855,33.0855,33.0022,33.0105,38000.0
2006-03-17 15:30:00,39.63,39.68,39.63,39.67,52400.0,33.0105,33.0522,33.0105,33.0438,52400.0
2006-03-17 15:40:00,39.68,39.72,39.66,39.66,65300.0,33.0522,33.0855,33.0355,33.0355,65300.0
2006-03-17 15:50:00,39.67,39.72,39.66,39.68,62100.0,33.0438,33.0855,33.0355,33.0522,62100.0
2006-03-20 09:30:00,39.69,39.77,39.56,39.6,101900.0,33.0605,33.1271,32.9522,32.9855,101900.0
2006-03-20 09:40:00,39.61,39.77,39.56,39.63,143700.0,32.9939,33.1271,32.9522,33.0105,143700.0
2006-03-20 09:50:00,39.63,39.63,39.53,39.56,94100.0,33.0105,33.0105,32.9272,32.9522,94100.0
2006-03-20 10:00:00,39.58,39.58,39.46,39.51,72900.0,32.9689,32.9689,32.8689,32.9106,72900.0
2006-03-20 10:10:00,39.5,39.58,39.48,39.48,46300.0,32.9022,32.9689,32.8856,32.8856,46300.0
2006-03-20 10:20:00,39.47,39.49,39.37,39.38,47800.0,32.8772,32.8939,32.7939,32.8023,47800.0
2006-03-20 10:30:00,39.38,39.44,39.3,39.41,44100.0,32.8023,32.8523,32.7356,32.8273,44100.0
2006-03-20 10:40:00,39.4,39.41,39.25,39.27,59300.0,32.8189,32.8273,32.694,32.7107,59300.0
2006-03-20 10:50:00,39.27,39.35,39.27,39.3,73900.0,32.7107,32.7773,32.7107,32.7356,73900.0
2006-03-20 11:00:00,39.3,39.33,39.28,39.28,78800.0,32.7356,32.7606,32.719,32.719,78800.0
2006-03-20 11:10:00,39.29,39.36,39.27,39.34,98000.0,32.7273,32.7856,32.7107,32.769,98000.0
2006-03-20 11:20:00,39.35,39.37,39.33,39.36,41400.0,32.7773,32.7939,32.7606,32.7856,41400.0
2006-03-20 11:30:00,39.36,39.38,39.33,39.37,38600.0,32.7856,32.8023,32.7606,32.7939,38600.0
2006-03-20 11:40:00,39.37,39.4,39.27,39.3,39400.0,32.7939,32.8189,32.7107,32.7356,39400.0
2006-03-20 11:50:00,39.3,39.32,39.23,39.24,31100.0,32.7356,32.7523,32.6773,32.6857,31100.0
2006-03-20 12:00:00,39.24,39.25,39.19,39.19,36100.0,32.6857,32.694,32.644,32.644,36100.0
2006-03-20 12:10:00,39.19,39.2,39.14,39.16,24200.0,32.644,32.6523,32.6024,32.619,24200.0
2006-03-20 12:20:00,39.15,39.18,39.12,39.17,57800.0,32.6107,32.6357,32.5857,32.6274,57800.0
2006-03-20 12:30:00,39.17,39.17,39.11,39.12,27000.0,32.6274,32.6274,32.5774,32.5857,27000.0
2006-03-20 12:40:00,39.12,39.13,39.05,39.06,32300.0,32.5857,32.594,32.5274,32.5357,32300.0
2006-03-20 12:50:00,39.06,39.06,38.98,38.98,33100.0,32.5357,32.5357,32.4691,32.4691,33100.0
2006-03-20 13:00:00,39.0,39.0,38.97,38.98,15200.0,32.4858,32.4858,32.4608,32.4691,15200.0
2006-03-20 13:10:00,38.98,39.02,38.97,39.01,62600.0,32.4691,32.5024,32.4608,32.4941,62600.0
2006-03-20 13:20:00,39.01,39.03,38.98,38.99,87200.0,32.4941,32.5107,32.4691,32.4774,87200.0
2006-03-20 13:30:00,39.0,39.01,38.9,38.96,56600.0,32.4858,32.4941,32.4025,32.4524,56600.0
2006-03-20 13:40:00,38.96,38.96,38.92,38.96,18000.0,32.4524,32.4524,32.4191,32.4524,18000.0
2006-03-20 13:50:00,38.95,38.97,38.92,38.94,35000.0,32.4441,32.4608,32.4191,32.4358,35000.0
2006-03-20 14:00:00,38.95,38.99,38.95,38.96,14300.0,32.4441,32.4774,32.4441,32.4524,14300.0
2006-03-20 14:10:00,38.96,38.96,38.92,38.95,55000.0,32.4524,32.4524,32.4191,32.4441,55000.0
2006-03-20 14:20:00,38.95,38.96,38.92,38.95,27000.0,32.4441,32.4524,32.4191,32.4441,27000.0
2006-03-20 14:30:00,38.96,38.96,38.86,38.87,30500.0,32.4524,32.4524,32.3691,32.3775,30500.0
2006-03-20 14:40:00,38.87,38.87,38.85,38.87,35400.0,32.3775,32.3775,32.3608,32.3775,35400.0
2006-03-20 14:50:00,38.86,38.92,38.85,38.91,75800.0,32.3691,32.4191,32.3608,32.4108,75800.0
2006-03-20 15:00:00,38.92,39.03,38.91,39.03,55900.0,32.4191,32.5107,32.4108,32.5107,55900.0
2006-03-20 15:10:00,39.03,39.03,38.95,38.97,63900.0,32.5107,32.5107,32.4441,32.4608,63900.0
2006-03-20 15:20:00,38.97,39.0,38.95,38.97,69200.0,32.4608,32.4858,32.4441,32.4608,69200.0
2006-03-20 15:30:00,38.96,39.11,38.96,39.11,106300.0,32.4524,32.5774,32.4524,32.5774,106300.0
2006-03-20 15:40:00,39.11,39.16,39.1,39.11,60400.0,32.5774,32.619,32.569,32.5774,60400.0
2006-03-20 15:50:00,39.11,39.12,39.08,39.09,110300.0,32.5774,32.5857,32.5524,32.5607,110300.0
2006-03-21 09:30:00,39.1,39.11,38.3,38.5,146600.0,32.569,32.5774,31.9027,32.0693,146600.0
2006-03-21 09:40:00,38.55,38.6,38.33,38.47,89700.0,32.1109,32.1526,31.9277,32.0443,89700.0
2006-03-21 09:50:00,38.52,38.66,38.31,38.61,53500.0,32.0859,32.2025,31.911,32.1609,53500.0
2006-03-21 10:00:00,38.6,38.74,38.6,38.66,127500.0,32.1526,32.2692,32.1526,32.2025,127500.0
2006-03-21 10:10:00,38.68,38.7,38.44,38.46,38500.0,32.2192,32.2359,32.0193,32.0359,38500.0
2006-03-21 10:20:00,38.48,38.48,38.36,38.41,48500.0,32.0526,32.0526,31.9527,31.9943,48500.0
2006-03-21 10:30:00,38.41,38.56,38.41,38.49,54500.0,31.9943,32.1192,31.9943,32.0609,54500.0
2006-03-21 10:40:00,38.49,38.55,38.48,38.49,55700.0,32.0609,32.1109,32.0526,32.0609,55700.0
2006-03-21 10:50:00,38.49,38.52,38.44,38.47,25200.0,32.0609,32.0859,32.0193,32.0443,25200.0
2006-03-21 11:00:00,38.47,38.55,38.46,38.5,35900.0,32.0443,32.1109,32.0359,32.0693,35900.0
2006-03-21 11:10:00,38.5,38.54,38.46,38.46,35300.0,32.0693,32.1026,32.0359,32.0359,35300.0
2006-03-21 11:20:00,38.47,38.55,38.46,38.51,55100.0,32.0443,32.1109,32.0359,32.0776,55100.0
2006-03-21 11:30:00,38.51,38.65,38.49,38.6,312700.0,32.0776,32.1942,32.0609,32.1526,312700.0
2006-03-21 11:40:00,38.6,38.81,38.59,38.79,86200.0,32.1526,32.3275,32.1442,32.3108,86200.0
2006-03-21 11:50:00,38.76,38.78,38.68,38.68,29700.0,32.2858,32.3025,32.2192,32.2192,29700.0
2006-03-21 12:00:00,38.69,38.7,38.64,38.7,23900.0,32.2275,32.2359,32.1859,32.2359,23900.0
2006-03-21 12:10:00,38.69,38.73,38.66,38.73,17700.0,32.2275,32.2608,32.2025,32.2608,17700.0
2006-03-21 12:20:00,38.73,38.75,38.64,38.68,24400.0,32.2608,32.2775,32.1859,32.2192,24400.0
2006-03-21 12:30:00,38.68,38.71,38.67,38.68,13700.0,32.2192,32.2442,32.2109,32.2192,13700.0
2006-03-21 12:40:00,38.69,38.75,38.68,38.75,20200.0,32.2275,32.2775,32.2192,32.2775,20200.0
2006-03-21 12:50:00,38.76,38.79,38.71,38.75,38000.0,32.2858,32.3108,32.2442,32.2775,38000.0
2006-03-21 13:00:00,38.75,38.78,38.71,38.73,46900.0,32.2775,32.3025,32.2442,32.2608,46900.0
2006-03-21 13:10:00,38.73,38.78,38.71,38.77,28900.0,32.2608,32.3025,32.2442,32.2942,28900.0
2006-03-21 13:20:00,38.75,38.79,38.68,38.71,24200.0,32.2775,32.3108,32.2192,32.2442,24200.0
2006-03-21 13:30:00,38.72,38.81,38.7,38.71,16000.0,32.2525,32.3275,32.2359,32.2442,16000.0
2006-03-21 13:40:00,38.7,38.7,38.46,38.5,61000.0,32.2359,32.2359,32.0359,32.0693,61000.0
2006-03-21 13:50:00,38.49,38.57,38.46,38.57,53200.0,32.0609,32.1276,32.0359,32.1276,53200.0
2006-03-21 14:00:00,38.56,38.61,38.52,38.52,38700.0,32.1192,32.1609,32.0859,32.0859,38700.0
2006-03-21 14:10:00,38.52,38.55,38.42,38.5,45900.0,32.0859,32.1109,32.0026,32.0693,45900.0
2006-03-21 14:20:00,38.5,38.56,38.44,38.44,105400.0,32.0693,32.1192,32.0193,32.0193,105400.0
2006-03-21 14:30:00,38.44,38.44,38.38,38.4,39100.0,32.0193,32.0193,31.9693,31.986,39100.0
2006-03-21 14:40:00,38.41,38.43,38.24,38.24,82100.0,31.9943,32.011,31.8527,31.8527,82100.0
2006-03-21 14:50:00,38.24,38.26,38.05,38.09,154700.0,31.8527,31.8694,31.6944,31.7277,154700.0
2006-03-21 15:00:00,38.08,38.09,37.84,37.9,251700.0,31.7194,31.7277,31.5195,31.5695,251700.0
2006-03-21 15:10:00,37.92,37.94,37.87,37.92,264300.0,31.5861,31.6028,31.5445,31.5861,264300.0
2006-03-21 15:20:00,37.92,37.92,37.73,37.73,139300.0,31.5861,31.5861,31.4279,31.4279,139300.0
2006-03-21 15:30:00,37.73,37.79,37.7,37.72,257400.0,31.4279,31.4779,31.4029,31.4196,257400.0
2006-03-21 15:40:00,37.73,37.76,37.67,37.71,156100.0,31.4279,31.4529,31.3779,31.4112,156100.0
2006-03-21 15:50:00,37.71,37.74,37.67,37.71,324000.0,31.4112,31.4362,31.3779,31.4112,324000.0
2006-03-22 09:30:00,37.75,38.08,37.71,38.08,89200.0,31.4445,31.7194,31.4112,31.7194,89200.0
2006-03-22 09:40:00,38.06,38.15,37.91,37.91,82000.0,31.7028,31.7777,31.5778,31.5778,82000.0
2006-03-22 09:50:00,37.92,37.98,37.79,37.98,48100.0,31.5861,31.6361,31.4779,31.6361,48100.0
2006-03-22 10:00:00,37.98,38.19,37.95,38.07,66100.0,31.6361,31.811,31.6111,31.7111,66100.0
2006-03-22 10:10:00,38.06,38.22,38.06,38.22,58200.0,31.7028,31.836,31.7028,31.836,58200.0
2006-03-22 10:20:00,38.22,38.24,38.14,38.19,35200.0,31.836,31.8527,31.7694,31.811,35200.0
2006-03-22 10:30:00,38.2,38.24,38.12,38.2,71700.0,31.8194,31.8527,31.7527,31.8194,71700.0
2006-03-22 10:40:00,38.21,38.25,38.15,38.22,74600.0,31.8277,31.861,31.7777,31.836,74600.0
2006-03-22 10:50:00,38.22,38.23,37.88,37.88,36000.0,31.836,31.8444,31.5528,31.5528,36000.0
2006-03-22 11:00:00,37.88,37.99,37.87,37.96,79600.0,31.5528,31.6445,31.5445,31.6195,79600.0
2006-03-22 11:10:00,37.93,37.93,37.82,37.87,58400.0,31.5945,31.5945,31.5028,31.5445,58400.0
2006-03-22 11:20:00,37.86,37.88,37.81,37.86,34200.0,31.5362,31.5528,31.4945,31.5362,34200.0
2006-03-22 11:30:00,37.87,37.96,37.79,37.95,146800.0,31.5445,31.6195,31.4779,31.6111,146800.0
2006-03-22 11:40:00,37.95,38.0,37.9,37.99,49800.0,31.6111,31.6528,31.5695,31.6445,49800.0
2006-03-22 11:50:00,37.99,37.99,37.84,37.88,40700.0,31.6445,31.6445,31.5195,31.5528,40700.0
2006-03-22 12:00:00,37.89,37.93,37.87,37.91,60300.0,31.5612,31.5945,31.5445,31.5778,60300.0
2006-03-22 12:10:00,37.91,37.93,37.82,37.82,37300.0,31.5778,31.5945,31.5028,31.5028,37300.0
2006-03-22 12:20:00,37.85,37.9,37.83,37.89,56400.0,31.5278,31.5695,31.5112,31.5612,56400.0
2006-03-22 12:30:00,37.88,37.9,37.84,37.86,40500.0,31.5528,31.5695,31.5195,31.5362,40500.0
2006-03-22 12:40:00,37.87,37.88,37.85,37.87,33700.0,31.5445,31.5528,31.5278,31.5445,33700.0
2006-03-22 12:50:00,37.86,37.87,37.84,37.85,13400.0,31.5362,31.5445,31.5195,31.5278,13400.0
2006-03-22 13:00:00,37.86,37.96,37.83,37.95,47300.0,31.5362,31.6195,31.5112,31.6111,47300.0
2006-03-22 13:10:00,37.95,37.97,37.89,37.92,39600.0,31.6111,31.6278,31.5612,31.5861,39600.0
2006-03-22 13:20:00,37.92,38.0,37.9,37.99,31600.0,31.5861,31.6528,31.5695,31.6445,31600.0
2006-03-22 13:30:00,37.98,37.99,37.93,37.97,53300.0,31.6361,31.6445,31.5945,31.6278,53300.0
2006-03-22 13:40:00,37.97,38.0,37.91,37.94,48500.0,31.6278,31.6528,31.5778,31.6028,48500.0
2006-03-22 13:50:00,37.95,37.95,37.84,37.84,39200.0,31.6111,31.6111,31.5195,31.5195,39200.0
2006-03-22 14:00:00,37.84,37.9,37.81,37.85,36400.0,31.5195,31.5695,31.4945,31.5278,36400.0
2006-03-22 14:10:00,37.85,37.87,37.81,37.85,63600.0,31.5278,31.5445,31.4945,31.5278,63600.0
2006-03-22 14:20:00,37.85,37.85,37.78,37.79,36900.0,31.5278,31.5278,31.4695,31.4779,36900.0
2006-03-22 14:30:00,37.8,37.86,37.75,37.83,43200.0,31.4862,31.5362,31.4445,31.5112,43200.0
2006-03-22 14:40:00,37.83,37.87,37.82,37.83,40900.0,31.5112,31.5445,31.5028,31.5112,40900.0
2006-03-22 14:50:00,37.83,37.9,37.81,37.85,46000.0,31.5112,31.5695,31.4945,31.5278,46000.0
2006-03-22 15:00:00,37.84,37.84,37.74,37.75,43700.0,31.5195,31.5195,31.4362,31.4445,43700.0
2006-03-22 15:10:00,37.75,37.77,37.72,37.76,58600.0,31.4445,31.4612,31.4196,31.4529,58600.0
2006-03-22 15:20:00,37.76,37.8,37.75,37.79,68000.0,31.4529,31.4862,31.4445,31.4779,68000.0
2006-03-22 15:30:00,37.79,37.88,37.74,37.78,48700.0,31.4779,31.5528,31.4362,31.4695,48700.0
2006-03-22 15:40:00,37.78,37.85,37.77,37.81,73500.0,31.4695,31.5278,31.4612,31.4945,73500.0
2006-03-22 15:50:00,37.82,37.84,37.79,37.8,64900.0,31.5028,31.5195,31.4779,31.4862,64900.0
2006-03-23 09:30:00,37.98,38.16,37.84,38.12,106300.0,31.6361,31.7861,31.5195,31.7527,106300.0
2006-03-23 09:40:00,38.12,38.12,37.88,38.1,80900.0,31.7527,31.7527,31.5528,31.7361,80900.0
2006-03-23 09:50:00,38.1,38.12,37.98,38.02,56000.0,31.7361,31.7527,31.6361,31.6694,56000.0
2006-03-23 10:00:00,38.02,38.52,38.02,38.52,265900.0,31.6694,32.0859,31.6694,32.0859,265900.0
2006-03-23 10:10:00,38.52,38.55,38.37,38.5,82100.0,32.0859,32.1109,31.961,32.0693,82100.0
2006-03-23 10:20:00,38.49,38.5,38.36,38.38,92400.0,32.0609,32.0693,31.9527,31.9693,92400.0
2006-03-23 10:30:00,38.38,38.39,38.2,38.28,87700.0,31.9693,31.9776,31.8194,31.886,87700.0
2006-03-23 10:40:00,38.28,38.3,38.17,38.3,48500.0,31.886,31.9027,31.7944,31.9027,48500.0
2006-03-23 10:50:00,38.3,38.31,38.24,38.26,67100.0,31.9027,31.911,31.8527,31.8694,67100.0
2006-03-23 11:00:00,38.25,38.31,38.14,38.31,59700.0,31.861,31.911,31.7694,31.911,59700.0
2006-03-23 11:10:00,38.32,38.49,38.32,38.48,52900.0,31.9193,32.0609,31.9193,32.0526,52900.0
2006-03-23 11:20:00,38.49,38.7,38.46,38.7,53300.0,32.0609,32.2359,32.0359,32.2359,53300.0
2006-03-23 11:30:00,38.7,38.85,38.69,38.81,88300.0,32.2359,32.3608,32.2275,32.3275,88300.0
2006-03-23 11:40:00,38.79,38.86,38.79,38.82,31600.0,32.3108,32.3691,32.3108,32.3358,31600.0
2006-03-23 11:50:00,38.8,39.02,38.78,39.02,43000.0,32.3192,32.5024,32.3025,32.5024,43000.0
2006-03-23 12:00:00,39.02,39.15,39.02,39.1,58100.0,32.5024,32.6107,32.5024,32.569,58100.0
2006-03-23 12:10:00,39.1,39.11,39.04,39.04,27100.0,32.569,32.5774,32.5191,32.5191,27100.0
2006-03-23 12:20:00,39.03,39.11,39.02,39.06,40400.0,32.5107,32.5774,32.5024,32.5357,40400.0
2006-03-23 12:30:00,39.05,39.11,39.04,39.05,25600.0,32.5274,32.5774,32.5191,32.5274,25600.0
2006-03-23 12:40:00,39.05,39.18,39.04,39.18,33300.0,32.5274,32.6357,32.5191,32.6357,33300.0
2006-03-23 12:50:00,39.18,39.2,39.14,39.17,36000.0,32.6357,32.6523,32.6024,32.6274,36000.0
2006-03-23 13:00:00,39.18,39.23,39.16,39.23,42000.0,32.6357,32.6773,32.619,32.6773,42000.0
2006-03-23 13:10:00,39.23,39.26,39.16,39.25,54000.0,32.6773,32.7023,32.619,32.694,54000.0
2006-03-23 13:20:00,39.24,39.35,39.23,39.33,35600.0,32.6857,32.7773,32.6773,32.7606,35600.0
2006-03-23 13:30:00,39.33,39.44,39.31,39.41,26900.0,32.7606,32.8523,32.744,32.8273,26900.0
2006-03-23 13:40:00,39.42,39.51,39.25,39.47,123300.0,32.8356,32.9106,32.694,32.8772,123300.0
2006-03-23 13:50:00,39.47,39.54,39.46,39.53,42500.0,32.8772,32.9356,32.8689,32.9272,42500.0
2006-03-23 14:00:00,39.53,39.57,39.4,39.4,70100.0,32.9272,32.9605,32.8189,32.8189,70100.0
2006-03-23 14:10:00,39.4,39.4,39.3,39.36,98600.0,32.8189,32.8189,32.7356,32.7856,98600.0
2006-03-23 14:20:00,39.35,39.43,39.33,39.43,52100.0,32.7773,32.8439,32.7606,32.8439,52100.0
2006-03-23 14:30:00,39.43,39.45,39.39,39.39,38100.0,32.8439,32.8606,32.8106,32.8106,38100.0
2006-03-23 14:40:00,39.4,39.42,39.36,39.4,115600.0,32.8189,32.8356,32.7856,32.8189,115600.0
2006-03-23 14:50:00,39.4,39.46,39.4,39.46,179100.0,32.8189,32.8689,32.8189,32.8689,179100.0
2006-03-23 15:00:00,39.46,39.55,39.45,39.5,327800.0,32.8689,32.9439,32.8606,32.9022,327800.0
2006-03-23 15:10:00,39.5,39.55,39.32,39.32,83700.0,32.9022,32.9439,32.7523,32.7523,83700.0
2006-03-23 15:20:00,39.32,39.4,39.3,39.4,80100.0,32.7523,32.8189,32.7356,32.8189,80100.0
2006-03-23 15:30:00,39.4,39.45,39.29,39.35,70300.0,32.8189,32.8606,32.7273,32.7773,70300.0
2006-03-23 15:40:00,39.34,39.34,39.22,39.24,94300.0,32.769,32.769,32.669,32.6857,94300.0
2006-03-23 15:50:00,39.24,39.41,39.23,39.41,215600.0,32.6857,32.8273,32.6773,32.8273,215600.0
2006-03-24 09:30:00,40.22,40.22,38.64,39.25,63300.0,33.502,33.502,32.1859,32.694,63300.0
2006-03-24 09:40:00,39.22,39.22,39.07,39.13,41200.0,32.669,32.669,32.5441,32.594,41200.0
2006-03-24 09:50:00,39.14,39.25,39.08,39.21,70300.0,32.6024,32.694,32.5524,32.6607,70300.0
2006-03-24 10:00:00,39.18,39.19,38.65,38.95,267600.0,32.6357,32.644,32.1942,32.4441,267600.0
2006-03-24 10:10:00,38.95,39.35,38.94,39.21,149700.0,32.4441,32.7773,32.4358,32.6607,149700.0
2006-03-24 10:20:00,39.21,39.29,38.97,39.23,55300.0,32.6607,32.7273,32.4608,32.6773,55300.0
2006-03-24 10:30:00,39.24,39.31,39.17,39.27,65800.0,32.6857,32.744,32.6274,32.7107,65800.0
2006-03-24 10:40:00,39.27,39.35,39.26,39.32,29100.0,32.7107,32.7773,32.7023,32.7523,29100.0
2006-03-24 10:50:00,39.32,39.54,39.31,39.49,72500.0,32.7523,32.9356,32.744,32.8939,72500.0
2006-03-24 11:00:00,39.49,39.75,39.43,39.7,82100.0,32.8939,33.1105,32.8439,33.0688,82100.0
2006-03-24 11:10:00,39.7,39.8,39.63,39.77,84800.0,33.0688,33.1521,33.0105,33.1271,84800.0
2006-03-24 11:20:00,39.77,40.2,39.77,40.19,136900.0,33.1271,33.4853,33.1271,33.477,136900.0
2006-03-24 11:30:00,40.19,40.22,39.91,40.01,137300.0,33.477,33.502,33.2438,33.327,137300.0
2006-03-24 11:40:00,40.01,40.23,40.01,40.19,86500.0,33.327,33.5103,33.327,33.477,86500.0
2006-03-24 11:50:00,40.19,40.21,40.16,40.17,121600.0,33.477,33.4936,33.452,33.4603,121600.0
2006-03-24 12:00:00,40.16,40.25,40.0,40.03,108000.0,33.452,33.527,33.3187,33.3437,108000.0
2006-03-24 12:10:00,40.03,40.06,39.99,40.02,65100.0,33.3437,33.3687,33.3104,33.3354,65100.0
2006-03-24 12:20:00,40.01,40.01,39.91,39.91,27100.0,33.327,33.327,33.2438,33.2438,27100.0
2006-03-24 12:30:00,39.9,40.01,39.89,39.9,32600.0,33.2354,33.327,33.2271,33.2354,32600.0
2006-03-24 12:40:00,39.89,39.91,39.84,39.87,32200.0,33.2271,33.2438,33.1854,33.2104,32200.0
2006-03-24 12:50:00,39.88,39.94,39.82,39.9,30500.0,33.2188,33.2687,33.1688,33.2354,30500.0
2006-03-24 13:00:00,39.9,39.93,39.86,39.9,23700.0,33.2354,33.2604,33.2021,33.2354,23700.0
2006-03-24 13:10:00,39.89,39.9,39.85,39.86,48600.0,33.2271,33.2354,33.1938,33.2021,48600.0
2006-03-24 13:20:00,39.85,39.86,39.82,39.85,53600.0,33.1938,33.2021,33.1688,33.1938,53600.0
2006-03-24 13:30:00,39.85,39.89,39.8,39.89,33900.0,33.1938,33.2271,33.1521,33.2271,33900.0
2006-03-24 13:40:00,39.89,40.05,39.89,39.96,40200.0,33.2271,33.3604,33.2271,33.2854,40200.0
2006-03-24 13:50:00,39.96,39.99,39.89,39.93,27700.0,33.2854,33.3104,33.2271,33.2604,27700.0
2006-03-24 14:00:00,39.93,39.94,39.89,39.91,23800.0,33.2604,33.2687,33.2271,33.2438,23800.0
2006-03-24 14:10:00,39.9,39.99,39.89,39.95,40400.0,33.2354,33.3104,33.2271,33.2771,40400.0
2006-03-24 14:20:00,39.95,39.97,39.92,39.95,30000.0,33.2771,33.2937,33.2521,33.2771,30000.0
2006-03-24 14:30:00,39.95,39.96,39.91,39.92,20100.0,33.2771,33.2854,33.2438,33.2521,20100.0
2006-03-24 14:40:00,39.93,40.02,39.92,40.02,49000.0,33.2604,33.3354,33.2521,33.3354,49000.0
2006-03-24 14:50:00,40.02,40.04,39.96,39.97,26200.0,33.3354,33.352,33.2854,33.2937,26200.0
2006-03-24 15:00:00,39.96,40.01,39.96,39.99,48800.0,33.2854,33.327,33.2854,33.3104,48800.0
2006-03-24 15:10:00,39.99,40.05,39.96,40.01,67900.0,33.3104,33.3604,33.2854,33.327,67900.0
2006-03-24 15:20:00,40.02,40.09,40.0,40.06,54400.0,33.3354,33.3937,33.3187,33.3687,54400.0
2006-03-24 15:30:00,40.07,40.11,40.06,40.1,64800.0,33.377,33.4103,33.3687,33.402,64800.0
2006-03-24 15:40:00,40.1,40.19,40.1,40.11,115500.0,33.402,33.477,33.402,33.4103,115500.0
2006-03-24 15:50:00,40.11,40.12,40.09,40.1,123200.0,33.4103,33.4187,33.3937,33.402,123200.0
2006-03-27 09:30:00,40.27,40.4,40.17,40.35,164400.0,33.5436,33.6519,33.4603,33.6103,164400.0
2006-03-27 09:40:00,40.32,40.53,40.31,40.45,73500.0,33.5853,33.7602,33.5769,33.6936,73500.0
2006-03-27 09:50:00,40.43,40.5,40.27,40.48,43700.0,33.6769,33.7352,33.5436,33.7185,43700.0
2006-03-27 10:00:00,40.48,40.6,40.47,40.51,55200.0,33.7185,33.8185,33.7102,33.7435,55200.0
2006-03-27 10:10:00,40.47,40.63,40.45,40.61,88100.0,33.7102,33.8435,33.6936,33.8268,88100.0
2006-03-27 10:20:00,40.63,40.72,40.62,40.64,70500.0,33.8435,33.9185,33.8352,33.8518,70500.0
2006-03-27 10:30:00,40.63,40.64,40.49,40.57,53100.0,33.8435,33.8518,33.7269,33.7935,53100.0
2006-03-27 10:40:00,40.56,40.57,40.48,40.49,44400.0,33.7852,33.7935,33.7185,33.7269,44400.0
2006-03-27 10:50:00,40.49,40.51,40.44,40.49,31600.0,33.7269,33.7435,33.6852,33.7269,31600.0
2006-03-27 11:00:00,40.5,40.5,40.37,40.39,46000.0,33.7352,33.7352,33.6269,33.6436,46000.0
2006-03-27 11:10:00,40.39,40.45,40.35,40.42,51900.0,33.6436,33.6936,33.6103,33.6686,51900.0
2006-03-27 11:20:00,40.41,40.49,40.35,40.35,39800.0,33.6602,33.7269,33.6103,33.6103,39800.0
2006-03-27 11:30:00,40.35,40.47,40.35,40.43,41200.0,33.6103,33.7102,33.6103,33.6769,41200.0
2006-03-27 11:40:00,40.43,40.47,40.35,40.37,24500.0,33.6769,33.7102,33.6103,33.6269,24500.0
2006-03-27 11:50:00,40.37,40.39,40.34,40.34,37300.0,33.6269,33.6436,33.6019,33.6019,37300.0
2006-03-27 12:00:00,40.35,40.35,40.3,40.32,22800.0,33.6103,33.6103,33.5686,33.5853,22800.0
2006-03-27 12:10:00,40.3,40.35,40.26,40.33,46600.0,33.5686,33.6103,33.5353,33.5936,46600.0
2006-03-27 12:20:00,40.31,40.36,40.28,40.36,21500.0,33.5769,33.6186,33.5519,33.6186,21500.0
2006-03-27 12:30:00,40.36,40.44,40.35,40.42,20400.0,33.6186,33.6852,33.6103,33.6686,20400.0
2006-03-27 12:40:00,40.41,40.42,40.34,40.41,25600.0,33.6602,33.6686,33.6019,33.6602,25600.0
2006-03-27 12:50:00,40.41,40.46,40.38,40.46,50300.0,33.6602,33.7019,33.6352,33.7019,50300.0
2006-03-27 13:00:00,40.45,40.56,40.42,40.56,31400.0,33.6936,33.7852,33.6686,33.7852,31400.0
2006-03-27 13:10:00,40.54,40.56,40.45,40.56,43400.0,33.7685,33.7852,33.6936,33.7852,43400.0
2006-03-27 13:20:00,40.56,40.56,40.46,40.5,64600.0,33.7852,33.7852,33.7019,33.7352,64600.0
2006-03-27 13:30:00,40.49,40.52,40.46,40.5,22400.0,33.7269,33.7519,33.7019,33.7352,22400.0
2006-03-27 13:40:00,40.51,40.53,40.46,40.46,17000.0,33.7435,33.7602,33.7019,33.7019,17000.0
2006-03-27 13:50:00,40.46,40.46,40.42,40.42,27900.0,33.7019,33.7019,33.6686,33.6686,27900.0
2006-03-27 14:00:00,40.44,40.46,40.42,40.46,19700.0,33.6852,33.7019,33.6686,33.7019,19700.0
2006-03-27 14:10:00,40.46,40.47,40.43,40.46,25000.0,33.7019,33.7102,33.6769,33.7019,25000.0
2006-03-27 14:20:00,40.46,40.48,40.43,40.48,37900.0,33.7019,33.7185,33.6769,33.7185,37900.0
2006-03-27 14:30:00,40.48,40.51,40.46,40.5,47900.0,33.7185,33.7435,33.7019,33.7352,47900.0
2006-03-27 14:40:00,40.51,40.54,40.45,40.45,62000.0,33.7435,33.7685,33.6936,33.6936,62000.0
2006-03-27 14:50:00,40.46,40.47,40.42,40.45,50000.0,33.7019,33.7102,33.6686,33.6936,50000.0
2006-03-27 15:00:00,40.45,40.45,40.4,40.4,38700.0,33.6936,33.6936,33.6519,33.6519,38700.0
2006-03-27 15:10:00,40.4,40.41,40.37,40.41,43000.0,33.6519,33.6602,33.6269,33.6602,43000.0
2006-03-27 15:20:00,40.41,40.41,40.34,40.35,46500.0,33.6602,33.6602,33.6019,33.6103,46500.0
2006-03-27 15:30:00,40.35,40.42,40.33,40.41,47400.0,33.6103,33.6686,33.5936,33.6602,47400.0
2006-03-27 15:40:00,40.41,40.45,40.4,40.44,71400.0,33.6602,33.6936,33.6519,33.6852,71400.0
2006-03-27 15:50:00,40.45,40.46,40.39,40.41,96000.0,33.6936,33.7019,33.6436,33.6602,96000.0
2006-03-28 09:30:00,40.41,40.7,40.29,40.33,153800.0,33.6602,33.9018,33.5603,33.5936,153800.0
2006-03-28 09:40:00,40.34,40.34,39.97,40.12,109800.0,33.6019,33.6019,33.2937,33.4187,109800.0
2006-03-28 09:50:00,40.09,40.14,39.99,40.04,85400.0,33.3937,33.4353,33.3104,33.352,85400.0
2006-03-28 10:00:00,40.04,40.04,39.73,39.78,60100.0,33.352,33.352,33.0938,33.1355,60100.0
2006-03-28 10:10:00,39.78,39.86,39.74,39.86,64300.0,33.1355,33.2021,33.1021,33.2021,64300.0
2006-03-28 10:20:00,39.84,39.92,39.8,39.85,21600.0,33.1854,33.2521,33.1521,33.1938,21600.0
2006-03-28 10:30:00,39.85,39.85,39.69,39.7,59000.0,33.1938,33.1938,33.0605,33.0688,59000.0
2006-03-28 10:40:00,39.7,39.71,39.69,39.7,24600.0,33.0688,33.0772,33.0605,33.0688,24600.0
2006-03-28 10:50:00,39.7,39.82,39.69,39.79,31500.0,33.0688,33.1688,33.0605,33.1438,31500.0
2006-03-28 11:00:00,39.8,39.92,39.78,39.92,20900.0,33.1521,33.2521,33.1355,33.2521,20900.0
2006-03-28 11:10:00,39.92,39.98,39.89,39.9,25000.0,33.2521,33.3021,33.2271,33.2354,25000.0
2006-03-28 11:20:00,39.89,39.94,39.86,39.93,17700.0,33.2271,33.2687,33.2021,33.2604,17700.0
2006-03-28 11:30:00,39.93,39.95,39.9,39.95,10700.0,33.2604,33.2771,33.2354,33.2771,10700.0
2006-03-28 11:40:00,39.95,40.04,39.95,39.98,16200.0,33.2771,33.352,33.2771,33.3021,16200.0
2006-03-28 11:50:00,39.98,40.0,39.97,40.0,9700.0,33.3021,33.3187,33.2937,33.3187,9700.0
2006-03-28 12:00:00,40.01,40.12,39.98,40.12,25100.0,33.327,33.4187,33.3021,33.4187,25100.0
2006-03-28 12:10:00,40.13,40.34,40.1,40.27,35700.0,33.427,33.6019,33.402,33.5436,35700.0
2006-03-28 12:20:00,40.27,40.35,40.21,40.26,22800.0,33.5436,33.6103,33.4936,33.5353,22800.0
2006-03-28 12:30:00,40.25,40.34,40.13,40.18,31800.0,33.527,33.6019,33.427,33.4687,31800.0
2006-03-28 12:40:00,40.2,40.27,40.17,40.18,26100.0,33.4853,33.5436,33.4603,33.4687,26100.0
2006-03-28 12:50:00,40.18,40.19,40.15,40.18,11700.0,33.4687,33.477,33.4437,33.4687,11700.0
2006-03-28 13:00:00,40.18,40.2,40.12,40.17,67300.0,33.4687,33.4853,33.4187,33.4603,67300.0
2006-03-28 13:10:00,40.16,40.24,40.14,40.24,47900.0,33.452,33.5186,33.4353,33.5186,47900.0
2006-03-28 13:20:00,40.24,40.4,40.2,40.3,35200.0,33.5186,33.6519,33.4853,33.5686,35200.0
2006-03-28 13:30:00,40.3,40.32,40.25,40.3,37000.0,33.5686,33.5853,33.527,33.5686,37000.0
2006-03-28 13:40:00,40.3,40.32,40.17,40.22,71500.0,33.5686,33.5853,33.4603,33.502,71500.0
2006-03-28 13:50:00,40.23,40.28,40.21,40.26,22600.0,33.5103,33.5519,33.4936,33.5353,22600.0
2006-03-28 14:00:00,40.26,40.26,40.16,40.16,39900.0,33.5353,33.5353,33.452,33.452,39900.0
2006-03-28 14:10:00,40.17,40.2,39.86,39.9,47900.0,33.4603,33.4853,33.2021,33.2354,47900.0
2006-03-28 14:20:00,39.9,39.94,39.4,39.49,163100.0,33.2354,33.2687,32.8189,32.8939,163100.0
2006-03-28 14:30:00,39.49,39.5,39.26,39.38,119200.0,32.8939,32.9022,32.7023,32.8023,119200.0
2006-03-28 14:40:00,39.37,39.52,39.36,39.52,168500.0,32.7939,32.9189,32.7856,32.9189,168500.0
2006-03-28 14:50:00,39.52,39.55,39.37,39.37,81100.0,32.9189,32.9439,32.7939,32.7939,81100.0
2006-03-28 15:00:00,39.37,39.42,39.19,39.21,66000.0,32.7939,32.8356,32.644,32.6607,66000.0
2006-03-28 15:10:00,39.2,39.21,39.0,39.08,92000.0,32.6523,32.6607,32.4858,32.5524,92000.0
2006-03-28 15:20:00,39.07,39.18,39.05,39.18,63000.0,32.5441,32.6357,32.5274,32.6357,63000.0
2006-03-28 15:30:00,39.18,39.27,39.14,39.25,54600.0,32.6357,32.7107,32.6024,32.694,54600.0
2006-03-28 15:40:00,39.24,39.25,39.14,39.24,102800.0,32.6857,32.694,32.6024,32.6857,102800.0
2006-03-28 15:50:00,39.23,39.26,39.16,39.24,117600.0,32.6773,32.7023,32.619,32.6857,117600.0
2006-03-29 09:30:00,39.48,39.48,38.94,39.19,70900.0,32.8856,32.8856,32.4358,32.644,70900.0
2006-03-29 09:40:00,39.19,39.36,39.06,39.12,50100.0,32.644,32.7856,32.5357,32.5857,50100.0
2006-03-29 09:50:00,39.12,39.31,39.12,39.18,51800.0,32.5857,32.744,32.5857,32.6357,51800.0
2006-03-29 10:00:00,39.15,39.33,39.1,39.25,102900.0,32.6107,32.7606,32.569,32.694,102900.0
2006-03-29 10:10:00,39.23,39.47,39.21,39.46,36400.0,32.6773,32.8772,32.6607,32.8689,36400.0
2006-03-29 10:20:00,39.45,39.88,39.45,39.84,57100.0,32.8606,33.2188,32.8606,33.1854,57100.0
2006-03-29 10:30:00,39.84,39.84,39.6,39.61,81700.0,33.1854,33.1854,32.9855,32.9939,81700.0
2006-03-29 10:40:00,39.6,39.66,39.57,39.58,73700.0,32.9855,33.0355,32.9605,32.9689,73700.0
2006-03-29 10:50:00,39.57,39.65,39.55,39.65,32800.0,32.9605,33.0272,32.9439,33.0272,32800.0
2006-03-29 11:00:00,39.67,39.84,39.64,39.81,35000.0,33.0438,33.1854,33.0188,33.1605,35000.0
2006-03-29 11:10:00,39.81,40.02,39.79,40.0,43200.0,33.1605,33.3354,33.1438,33.3187,43200.0
2006-03-29 11:20:00,40.0,40.0,39.88,39.92,37300.0,33.3187,33.3187,33.2188,33.2521,37300.0
2006-03-29 11:30:00,39.92,39.97,39.88,39.89,40900.0,33.2521,33.2937,33.2188,33.2271,40900.0
2006-03-29 11:40:00,39.9,40.06,39.9,40.04,35500.0,33.2354,33.3687,33.2354,33.352,35500.0
2006-03-29 11:50:00,40.04,40.04,39.98,39.99,16600.0,33.352,33.352,33.3021,33.3104,16600.0
2006-03-29 12:00:00,39.99,40.09,39.97,40.07,105500.0,33.3104,33.3937,33.2937,33.377,105500.0
2006-03-29 12:10:00,40.09,40.1,40.0,40.0,30200.0,33.3937,33.402,33.3187,33.3187,30200.0
2006-03-29 12:20:00,40.01,40.04,39.98,40.03,20100.0,33.327,33.352,33.3021,33.3437,20100.0
2006-03-29 12:30:00,40.03,40.04,39.95,39.95,18700.0,33.3437,33.352,33.2771,33.2771,18700.0
2006-03-29 12:40:00,39.95,39.96,39.93,39.94,20000.0,33.2771,33.2854,33.2604,33.2687,20000.0
2006-03-29 12:50:00,39.93,39.93,39.81,39.81,15000.0,33.2604,33.2604,33.1605,33.1605,15000.0
2006-03-29 13:00:00,39.81,39.82,39.75,39.77,27500.0,33.1605,33.1688,33.1105,33.1271,27500.0
2006-03-29 13:10:00,39.76,39.89,39.7,39.89,28000.0,33.1188,33.2271,33.0688,33.2271,28000.0
2006-03-29 13:20:00,39.88,39.95,39.75,39.8,35800.0,33.2188,33.2771,33.1105,33.1521,35800.0
2006-03-29 13:30:00,39.8,39.85,39.77,39.84,28900.0,33.1521,33.1938,33.1271,33.1854,28900.0
2006-03-29 13:40:00,39.84,39.88,39.84,39.84,19600.0,33.1854,33.2188,33.1854,33.1854,19600.0
2006-03-29 13:50:00,39.84,39.92,39.84,39.84,20800.0,33.1854,33.2521,33.1854,33.1854,20800.0
2006-03-29 14:00:00,39.85,39.86,39.81,39.86,21100.0,33.1938,33.2021,33.1605,33.2021,21100.0
2006-03-29 14:10:00,39.86,39.95,39.82,39.93,41700.0,33.2021,33.2771,33.1688,33.2604,41700.0
2006-03-29 14:20:00,39.91,39.92,39.72,39.72,34800.0,33.2438,33.2521,33.0855,33.0855,34800.0
2006-03-29 14:30:00,39.73,39.75,39.64,39.66,99100.0,33.0938,33.1105,33.0188,33.0355,99100.0
2006-03-29 14:40:00,39.68,39.76,39.66,39.7,26800.0,33.0522,33.1188,33.0355,33.0688,26800.0
2006-03-29 14:50:00,39.69,39.77,39.67,39.76,36200.0,33.0605,33.1271,33.0438,33.1188,36200.0
2006-03-29 15:00:00,39.76,39.83,39.75,39.8,28600.0,33.1188,33.1771,33.1105,33.1521,28600.0
2006-03-29 15:10:00,39.8,39.87,39.76,39.86,29300.0,33.1521,33.2104,33.1188,33.2021,29300.0
2006-03-29 15:20:00,39.88,39.98,39.88,39.97,32800.0,33.2188,33.3021,33.2188,33.2937,32800.0
2006-03-29 15:30:00,39.97,39.98,39.8,39.86,35000.0,33.2937,33.3021,33.1521,33.2021,35000.0
2006-03-29 15:40:00,39.84,39.91,39.82,39.85,46700.0,33.1854,33.2438,33.1688,33.1938,46700.0
2006-03-29 15:50:00,39.84,39.85,39.82,39.82,95100.0,33.1854,33.1938,33.1688,33.1688,95100.0
2006-03-30 09:30:00,39.61,39.88,39.47,39.85,91900.0,32.9939,33.2188,32.8772,33.1938,91900.0
2006-03-30 09:40:00,39.86,39.88,39.46,39.55,45700.0,33.2021,33.2188,32.8689,32.9439,45700.0
2006-03-30 09:50:00,39.48,39.68,39.48,39.64,33800.0,32.8856,33.0522,32.8856,33.0188,33800.0
2006-03-30 10:00:00,39.64,39.81,39.58,39.76,38900.0,33.0188,33.1605,32.9689,33.1188,38900.0
2006-03-30 10:10:00,39.72,39.88,39.61,39.63,25100.0,33.0855,33.2188,32.9939,33.0105,25100.0
2006-03-30 10:20:00,39.63,39.65,39.55,39.56,37100.0,33.0105,33.0272,32.9439,32.9522,37100.0
2006-03-30 10:30:00,39.57,39.59,39.42,39.43,43600.0,32.9605,32.9772,32.8356,32.8439,43600.0
2006-03-30 10:40:00,39.43,39.54,39.39,39.53,32100.0,32.8439,32.9356,32.8106,32.9272,32100.0
2006-03-30 10:50:00,39.54,39.61,39.46,39.46,52400.0,32.9356,32.9939,32.8689,32.8689,52400.0
2006-03-30 11:00:00,39.44,39.47,39.36,39.37,19400.0,32.8523,32.8772,32.7856,32.7939,19400.0
2006-03-30 11:10:00,39.37,39.37,39.23,39.24,29800.0,32.7939,32.7939,32.6773,32.6857,29800.0
2006-03-30 11:20:00,39.23,39.33,39.16,39.23,38700.0,32.6773,32.7606,32.619,32.6773,38700.0
2006-03-30 11:30:00,39.22,39.24,39.08,39.13,38300.0,32.669,32.6857,32.5524,32.594,38300.0
2006-03-30 11:40:00,39.13,39.2,39.1,39.14,26000.0,32.594,32.6523,32.569,32.6024,26000.0
2006-03-30 11:50:00,39.16,39.16,39.05,39.09,28700.0,32.619,32.619,32.5274,32.5607,28700.0
2006-03-30 12:00:00,39.09,39.13,39.08,39.11,28200.0,32.5607,32.594,32.5524,32.5774,28200.0
2006-03-30 12:10:00,39.11,39.12,38.98,39.03,28100.0,32.5774,32.5857,32.4691,32.5107,28100.0
2006-03-30 12:20:00,39.03,39.05,39.01,39.05,13000.0,32.5107,32.5274,32.4941,32.5274,13000.0
2006-03-30 12:30:00,39.04,39.1,38.96,38.99,35700.0,32.5191,32.569,32.4524,32.4774,35700.0
2006-03-30 12:40:00,38.99,38.99,38.91,38.91,20200.0,32.4774,32.4774,32.4108,32.4108,20200.0
2006-03-30 12:50:00,38.9,38.93,38.83,38.9,32400.0,32.4025,32.4274,32.3441,32.4025,32400.0
2006-03-30 13:00:00,38.89,38.9,38.65,38.65,45500.0,32.3941,32.4025,32.1942,32.1942,45500.0
2006-03-30 13:10:00,38.66,38.66,38.52,38.56,64500.0,32.2025,32.2025,32.0859,32.1192,64500.0
2006-03-30 13:20:00,38.56,38.66,38.52,38.52,41100.0,32.1192,32.2025,32.0859,32.0859,41100.0
2006-03-30 13:30:00,38.52,38.55,38.39,38.5,51400.0,32.0859,32.1109,31.9776,32.0693,51400.0
2006-03-30 13:40:00,38.51,38.51,38.44,38.48,35700.0,32.0776,32.0776,32.0193,32.0526,35700.0
2006-03-30 13:50:00,38.48,38.48,38.4,38.44,32400.0,32.0526,32.0526,31.986,32.0193,32400.0
2006-03-30 14:00:00,38.44,38.65,38.44,38.52,52600.0,32.0193,32.1942,32.0193,32.0859,52600.0
2006-03-30 14:10:00,38.51,38.6,38.49,38.55,37200.0,32.0776,32.1526,32.0609,32.1109,37200.0
2006-03-30 14:20:00,38.56,38.58,38.48,38.53,87400.0,32.1192,32.1359,32.0526,32.0943,87400.0
2006-03-30 14:30:00,38.56,38.56,38.47,38.47,36000.0,32.1192,32.1192,32.0443,32.0443,36000.0
2006-03-30 14:40:00,38.47,38.54,38.41,38.52,45800.0,32.0443,32.1026,31.9943,32.0859,45800.0
2006-03-30 14:50:00,38.54,38.54,38.47,38.54,31300.0,32.1026,32.1026,32.0443,32.1026,31300.0
2006-03-30 15:00:00,38.55,38.63,38.52,38.63,58900.0,32.1109,32.1776,32.0859,32.1776,58900.0
2006-03-30 15:10:00,38.63,38.83,38.63,38.79,74200.0,32.1776,32.3441,32.1776,32.3108,74200.0
2006-03-30 15:20:00,38.78,38.83,38.72,38.77,70800.0,32.3025,32.3441,32.2525,32.2942,70800.0
2006-03-30 15:30:00,38.76,38.94,38.75,38.94,70200.0,32.2858,32.4358,32.2775,32.4358,70200.0
2006-03-30 15:40:00,38.94,38.98,38.82,38.85,100800.0,32.4358,32.4691,32.3358,32.3608,100800.0
2006-03-30 15:50:00,38.85,38.89,38.79,38.82,146900.0,32.3608,32.3941,32.3108,32.3358,146900.0
2006-03-31 09:30:00,38.75,38.88,38.65,38.84,42900.0,32.2775,32.3858,32.1942,32.3525,42900.0
2006-03-31 09:40:00,38.82,38.82,38.6,38.65,28400.0,32.3358,32.3358,32.1526,32.1942,28400.0
2006-03-31 09:50:00,38.65,38.68,38.47,38.59,67500.0,32.1942,32.2192,32.0443,32.1442,67500.0
2006-03-31 10:00:00,38.54,38.62,38.34,38.56,61500.0,32.1026,32.1692,31.936,32.1192,61500.0
2006-03-31 10:10:00,38.56,38.57,38.4,38.55,45600.0,32.1192,32.1276,31.986,32.1109,45600.0
2006-03-31 10:20:00,38.52,38.59,38.41,38.41,45900.0,32.0859,32.1442,31.9943,31.9943,45900.0
2006-03-31 10:30:00,38.45,38.5,38.37,38.5,39000.0,32.0276,32.0693,31.961,32.0693,39000.0
2006-03-31 10:40:00,38.5,38.77,38.45,38.54,45000.0,32.0693,32.2942,32.0276,32.1026,45000.0
2006-03-31 10:50:00,38.54,38.54,38.37,38.5,33500.0,32.1026,32.1026,31.961,32.0693,33500.0
2006-03-31 11:00:00,38.5,38.57,38.4,38.57,35300.0,32.0693,32.1276,31.986,32.1276,35300.0
2006-03-31 11:10:00,38.57,38.57,38.47,38.48,20800.0,32.1276,32.1276,32.0443,32.0526,20800.0
2006-03-31 11:20:00,38.48,38.48,38.3,38.32,36800.0,32.0526,32.0526,31.9027,31.9193,36800.0
2006-03-31 11:30:00,38.33,38.38,38.29,38.35,28300.0,31.9277,31.9693,31.8943,31.9443,28300.0
2006-03-31 11:40:00,38.34,38.4,38.28,38.37,23300.0,31.936,31.986,31.886,31.961,23300.0
2006-03-31 11:50:00,38.38,38.4,38.3,38.4,22600.0,31.9693,31.986,31.9027,31.986,22600.0
2006-03-31 12:00:00,38.4,38.45,38.36,38.4,22200.0,31.986,32.0276,31.9527,31.986,22200.0
2006-03-31 12:10:00,38.41,38.45,38.35,38.43,15800.0,31.9943,32.0276,31.9443,32.011,15800.0
2006-03-31 12:20:00,38.43,38.47,38.4,38.44,10600.0,32.011,32.0443,31.986,32.0193,10600.0
2006-03-31 12:30:00,38.45,38.48,38.41,38.48,23400.0,32.0276,32.0526,31.9943,32.0526,23400.0
2006-03-31 12:40:00,38.48,38.62,38.42,38.43,30600.0,32.0526,32.1692,32.0026,32.011,30600.0
2006-03-31 12:50:00,38.44,38.46,38.38,38.4,16000.0,32.0193,32.0359,31.9693,31.986,16000.0
2006-03-31 13:00:00,38.41,38.43,38.35,38.38,15600.0,31.9943,32.011,31.9443,31.9693,15600.0
2006-03-31 13:10:00,38.35,38.44,38.35,38.38,19000.0,31.9443,32.0193,31.9443,31.9693,19000.0
2006-03-31 13:20:00,38.39,38.41,38.33,38.37,19700.0,31.9776,31.9943,31.9277,31.961,19700.0
2006-03-31 13:30:00,38.39,38.39,38.22,38.28,30400.0,31.9776,31.9776,31.836,31.886,30400.0
2006-03-31 13:40:00,38.3,38.33,38.22,38.26,26000.0,31.9027,31.9277,31.836,31.8694,26000.0
2006-03-31 13:50:00,38.27,38.34,38.21,38.31,23300.0,31.8777,31.936,31.8277,31.911,23300.0
2006-03-31 14:00:00,38.31,38.34,38.26,38.29,28700.0,31.911,31.936,31.8694,31.8943,28700.0
2006-03-31 14:10:00,38.3,38.3,38.24,38.28,21900.0,31.9027,31.9027,31.8527,31.886,21900.0
2006-03-31 14:20:00,38.29,38.38,38.26,38.26,60300.0,31.8943,31.9693,31.8694,31.8694,60300.0
2006-03-31 14:30:00,38.29,38.39,38.28,38.33,23500.0,31.8943,31.9776,31.886,31.9277,23500.0
2006-03-31 14:40:00,38.32,38.38,38.26,38.37,21500.0,31.9193,31.9693,31.8694,31.961,21500.0
2006-03-31 14:50:00,38.38,38.47,38.35,38.4,32900.0,31.9693,32.0443,31.9443,31.986,32900.0
2006-03-31 15:00:00,38.4,38.48,38.34,38.48,41400.0,31.986,32.0526,31.936,32.0526,41400.0
2006-03-31 15:10:00,38.49,38.5,38.37,38.39,65700.0,32.0609,32.0693,31.961,31.9776,65700.0
2006-03-31 15:20:00,38.39,38.55,38.39,38.51,48100.0,31.9776,32.1109,31.9776,32.0776,48100.0
2006-03-31 15:30:00,38.53,38.55,38.47,38.52,27100.0,32.0943,32.1109,32.0443,32.0859,27100.0
2006-03-31 15:40:00,38.53,38.53,38.38,38.38,57200.0,32.0943,32.0943,31.9693,31.9693,57200.0
2006-03-31 15:50:00,38.38,38.52,38.37,38.42,109100.0,31.9693,32.0859,31.961,32.0026,109100.0
2006-04-03 09:30:00,38.43,38.43,38.1,38.36,99600.0,32.011,32.011,31.7361,31.9527,99600.0
2006-04-03 09:40:00,38.36,38.36,38.08,38.1,47500.0,31.9527,31.9527,31.7194,31.7361,47500.0
2006-04-03 09:50:00,38.1,38.3,37.96,38.3,57300.0,31.7361,31.9027,31.6195,31.9027,57300.0
2006-04-03 10:00:00,38.3,38.33,38.0,38.22,83600.0,31.9027,31.9277,31.6528,31.836,83600.0
2006-04-03 10:10:00,38.23,38.28,37.97,38.08,65300.0,31.8444,31.886,31.6278,31.7194,65300.0
2006-04-03 10:20:00,38.09,38.36,38.05,38.27,50000.0,31.7277,31.9527,31.6944,31.8777,50000.0
2006-04-03 10:30:00,38.27,38.46,38.19,38.26,46700.0,31.8777,32.0359,31.811,31.8694,46700.0
2006-04-03 10:40:00,38.25,38.38,38.21,38.24,36800.0,31.861,31.9693,31.8277,31.8527,36800.0
2006-04-03 10:50:00,38.25,38.25,38.14,38.2,24300.0,31.861,31.861,31.7694,31.8194,24300.0
2006-04-03 11:00:00,38.2,38.21,38.15,38.16,53400.0,31.8194,31.8277,31.7777,31.7861,53400.0
2006-04-03 11:10:00,38.15,38.23,38.14,38.21,30000.0,31.7777,31.8444,31.7694,31.8277,30000.0
2006-04-03 11:20:00,38.21,38.26,38.18,38.23,24400.0,31.8277,31.8694,31.8027,31.8444,24400.0
2006-04-03 11:30:00,38.25,38.38,38.18,38.37,25600.0,31.861,31.9693,31.8027,31.961,25600.0
2006-04-03 11:40:00,38.36,38.38,38.33,38.37,24600.0,31.9527,31.9693,31.9277,31.961,24600.0
2006-04-03 11:50:00,38.37,38.44,38.33,38.38,24800.0,31.961,32.0193,31.9277,31.9693,24800.0
2006-04-03 12:00:00,38.34,38.39,38.3,38.31,9200.0,31.936,31.9776,31.9027,31.911,9200.0
2006-04-03 12:10:00,38.31,38.38,38.23,38.38,44400.0,31.911,31.9693,31.8444,31.9693,44400.0
2006-04-03 12:20:00,38.35,38.37,38.28,38.33,11100.0,31.9443,31.961,31.886,31.9277,11100.0
2006-04-03 12:30:00,38.29,38.37,38.26,38.29,28600.0,31.8943,31.961,31.8694,31.8943,28600.0
2006-04-03 12:40:00,38.28,38.28,38.19,38.19,20900.0,31.886,31.886,31.811,31.811,20900.0
2006-04-03 12:50:00,38.2,38.26,38.18,38.26,18300.0,31.8194,31.8694,31.8027,31.8694,18300.0
2006-04-03 13:00:00,38.24,38.24,38.14,38.16,14700.0,31.8527,31.8527,31.7694,31.7861,14700.0
2006-04-03 13:10:00,38.14,38.2,38.14,38.18,10300.0,31.7694,31.8194,31.7694,31.8027,10300.0
2006-04-03 13:20:00,38.16,38.27,38.15,38.26,13900.0,31.7861,31.8777,31.7777,31.8694,13900.0
2006-04-03 13:30:00,38.22,38.3,38.22,38.3,15800.0,31.836,31.9027,31.836,31.9027,15800.0
2006-04-03 13:40:00,38.28,38.28,38.22,38.22,13100.0,31.886,31.886,31.836,31.836,13100.0
2006-04-03 13:50:00,38.21,38.3,38.21,38.25,28900.0,31.8277,31.9027,31.8277,31.861,28900.0
2006-04-03 14:00:00,38.24,38.28,38.2,38.26,25300.0,31.8527,31.886,31.8194,31.8694,25300.0
2006-04-03 14:10:00,38.26,38.26,38.15,38.15,41700.0,31.8694,31.8694,31.7777,31.7777,41700.0
2006-04-03 14:20:00,38.16,38.21,38.12,38.12,28100.0,31.7861,31.8277,31.7527,31.7527,28100.0
2006-04-03 14:30:00,38.12,38.16,38.1,38.14,40900.0,31.7527,31.7861,31.7361,31.7694,40900.0
2006-04-03 14:40:00,38.13,38.15,38.1,38.12,27700.0,31.7611,31.7777,31.7361,31.7527,27700.0
2006-04-03 14:50:00,38.12,38.14,38.06,38.11,14000.0,31.7527,31.7694,31.7028,31.7444,14000.0
2006-04-03 15:00:00,38.11,38.14,38.09,38.13,20100.0,31.7444,31.7694,31.7277,31.7611,20100.0
2006-04-03 15:10:00,38.13,38.17,38.1,38.14,28200.0,31.7611,31.7944,31.7361,31.7694,28200.0
2006-04-03 15:20:00,38.15,38.18,38.14,38.16,39400.0,31.7777,31.8027,31.7694,31.7861,39400.0
2006-04-03 15:30:00,38.16,38.18,38.04,38.08,65600.0,31.7861,31.8027,31.6861,31.7194,65600.0
2006-04-03 15:40:00,38.08,38.13,38.05,38.08,76600.0,31.7194,31.7611,31.6944,31.7194,76600.0
2006-04-03 15:50:00,38.09,38.12,38.03,38.06,60200.0,31.7277,31.7527,31.6778,31.7028,60200.0
2006-04-04 09:30:00,38.13,38.47,37.83,38.2,67900.0,31.7611,32.0443,31.5112,31.8194,67900.0
2006-04-04 09:40:00,38.21,38.29,38.02,38.2,101200.0,31.8277,31.8943,31.6694,31.8194,101200.0
2006-04-04 09:50:00,38.2,38.28,38.12,38.18,55800.0,31.8194,31.886,31.7527,31.8027,55800.0
2006-04-04 10:00:00,38.18,38.38,38.15,38.25,27000.0,31.8027,31.9693,31.7777,31.861,27000.0
2006-04-04 10:10:00,38.25,38.36,38.23,38.36,20900.0,31.861,31.9527,31.8444,31.9527,20900.0
2006-04-04 10:20:00,38.34,38.47,38.34,38.37,17500.0,31.936,32.0443,31.936,31.961,17500.0
2006-04-04 10:30:00,38.38,38.42,38.32,38.33,58700.0,31.9693,32.0026,31.9193,31.9277,58700.0
2006-04-04 10:40:00,38.34,38.36,38.24,38.35,32100.0,31.936,31.9527,31.8527,31.9443,32100.0
2006-04-04 10:50:00,38.36,38.36,38.23,38.23,14800.0,31.9527,31.9527,31.8444,31.8444,14800.0
2006-04-04 11:00:00,38.24,38.25,38.09,38.23,53900.0,31.8527,31.861,31.7277,31.8444,53900.0
2006-04-04 11:10:00,38.24,38.24,38.18,38.21,41200.0,31.8527,31.8527,31.8027,31.8277,41200.0
2006-04-04 11:20:00,38.22,38.27,38.21,38.24,24800.0,31.836,31.8777,31.8277,31.8527,24800.0
2006-04-04 11:30:00,38.23,38.28,38.21,38.27,12000.0,31.8444,31.886,31.8277,31.8777,12000.0
2006-04-04 11:40:00,38.28,38.35,38.2,38.34,30100.0,31.886,31.9443,31.8194,31.936,30100.0
2006-04-04 11:50:00,38.33,38.33,38.2,38.23,12600.0,31.9277,31.9277,31.8194,31.8444,12600.0
2006-04-04 12:00:00,38.22,38.43,38.19,38.43,31700.0,31.836,32.011,31.811,32.011,31700.0
2006-04-04 12:10:00,38.44,38.49,38.34,38.36,31000.0,32.0193,32.0609,31.936,31.9527,31000.0
2006-04-04 12:20:00,38.37,38.4,38.31,38.33,15200.0,31.961,31.986,31.911,31.9277,15200.0
2006-04-04 12:30:00,38.33,38.33,38.25,38.3,55800.0,31.9277,31.9277,31.861,31.9027,55800.0
2006-04-04 12:40:00,38.3,38.36,38.29,38.3,16500.0,31.9027,31.9527,31.8943,31.9027,16500.0
2006-04-04 12:50:00,38.31,38.38,38.26,38.34,28500.0,31.911,31.9693,31.8694,31.936,28500.0
2006-04-04 13:00:00,38.35,38.4,38.35,38.4,20500.0,31.9443,31.986,31.9443,31.986,20500.0
2006-04-04 13:10:00,38.41,38.41,38.31,38.38,19600.0,31.9943,31.9943,31.911,31.9693,19600.0
2006-04-04 13:20:00,38.35,38.43,38.34,38.37,23800.0,31.9443,32.011,31.936,31.961,23800.0
2006-04-04 13:30:00,38.37,38.44,38.37,38.44,37400.0,31.961,32.0193,31.961,32.0193,37400.0
2006-04-04 13:40:00,38.43,38.44,38.36,38.36,21800.0,32.011,32.0193,31.9527,31.9527,21800.0
2006-04-04 13:50:00,38.36,38.47,38.36,38.42,22000.0,31.9527,32.0443,31.9527,32.0026,22000.0
2006-04-04 14:00:00,38.43,38.45,38.31,38.32,23400.0,32.011,32.0276,31.911,31.9193,23400.0
2006-04-04 14:10:00,38.31,38.47,38.31,38.44,37600.0,31.911,32.0443,31.911,32.0193,37600.0
2006-04-04 14:20:00,38.44,38.46,38.36,38.36,29200.0,32.0193,32.0359,31.9527,31.9527,29200.0
2006-04-04 14:30:00,38.37,38.37,38.21,38.21,41300.0,31.961,31.961,31.8277,31.8277,41300.0
2006-04-04 14:40:00,38.25,38.31,38.23,38.27,20100.0,31.861,31.911,31.8444,31.8777,20100.0
2006-04-04 14:50:00,38.28,38.34,38.27,38.27,20000.0,31.886,31.936,31.8777,31.8777,20000.0
2006-04-04 15:00:00,38.27,38.3,38.25,38.26,24500.0,31.8777,31.9027,31.861,31.8694,24500.0
2006-04-04 15:10:00,38.26,38.35,38.24,38.31,72300.0,31.8694,31.9443,31.8527,31.911,72300.0
2006-04-04 15:20:00,38.3,38.42,38.3,38.36,22600.0,31.9027,32.0026,31.9027,31.9527,22600.0
2006-04-04 15:30:00,38.35,38.49,38.35,38.48,28700.0,31.9443,32.0609,31.9443,32.0526,28700.0
2006-04-04 15:40:00,38.45,38.55,38.38,38.39,58000.0,32.0276,32.1109,31.9693,31.9776,58000.0
2006-04-04 15:50:00,38.39,38.46,38.35,38.41,92300.0,31.9776,32.0359,31.9443,31.9943,92300.0
2006-04-05 09:30:00,38.55,38.95,38.55,38.79,39200.0,32.1109,32.4441,32.1109,32.3108,39200.0
2006-04-05 09:40:00,38.77,39.11,38.71,39.09,56700.0,32.2942,32.5774,32.2442,32.5607,56700.0
2006-04-05 09:50:00,39.13,39.49,39.13,39.47,89800.0,32.594,32.8939,32.594,32.8772,89800.0
2006-04-05 10:00:00,39.49,39.77,39.47,39.72,65700.0,32.8939,33.1271,32.8772,33.0855,65700.0
2006-04-05 10:10:00,39.7,39.73,39.59,39.63,75900.0,33.0688,33.0938,32.9772,33.0105,75900.0
2006-04-05 10:20:00,39.63,39.84,39.58,39.76,109200.0,33.0105,33.1854,32.9689,33.1188,109200.0
2006-04-05 10:30:00,39.74,39.77,39.46,39.6,73100.0,33.1021,33.1271,32.8689,32.9855,73100.0
2006-04-05 10:40:00,39.6,39.75,39.59,39.62,48200.0,32.9855,33.1105,32.9772,33.0022,48200.0
2006-04-05 10:50:00,39.63,39.64,39.45,39.47,61900.0,33.0105,33.0188,32.8606,32.8772,61900.0
2006-04-05 11:00:00,39.48,39.71,39.48,39.68,71800.0,32.8856,33.0772,32.8856,33.0522,71800.0
2006-04-05 11:10:00,39.67,39.67,39.51,39.6,14300.0,33.0438,33.0438,32.9106,32.9855,14300.0
2006-04-05 11:20:00,39.55,39.6,39.47,39.48,26200.0,32.9439,32.9855,32.8772,32.8856,26200.0
2006-04-05 11:30:00,39.49,39.5,39.36,39.49,35500.0,32.8939,32.9022,32.7856,32.8939,35500.0
2006-04-05 11:40:00,39.48,39.48,39.42,39.48,26000.0,32.8856,32.8856,32.8356,32.8856,26000.0
2006-04-05 11:50:00,39.48,39.52,39.46,39.48,11900.0,32.8856,32.9189,32.8689,32.8856,11900.0
2006-04-05 12:00:00,39.48,39.53,39.44,39.53,17700.0,32.8856,32.9272,32.8523,32.9272,17700.0
2006-04-05 12:10:00,39.54,39.62,39.5,39.62,16800.0,32.9356,33.0022,32.9022,33.0022,16800.0
2006-04-05 12:20:00,39.61,39.63,39.55,39.63,12300.0,32.9939,33.0105,32.9439,33.0105,12300.0
2006-04-05 12:30:00,39.62,39.62,39.55,39.56,21900.0,33.0022,33.0022,32.9439,32.9522,21900.0
2006-04-05 12:40:00,39.57,39.69,39.57,39.65,21300.0,32.9605,33.0605,32.9605,33.0272,21300.0
2006-04-05 12:50:00,39.66,39.85,39.65,39.84,57200.0,33.0355,33.1938,33.0272,33.1854,57200.0
2006-04-05 13:00:00,39.81,39.95,39.81,39.86,49800.0,33.1605,33.2771,33.1605,33.2021,49800.0
2006-04-05 13:10:00,39.85,40.0,39.85,39.95,41800.0,33.1938,33.3187,33.1938,33.2771,41800.0
2006-04-05 13:20:00,39.96,40.0,39.88,39.91,35400.0,33.2854,33.3187,33.2188,33.2438,35400.0
2006-04-05 13:30:00,39.91,39.94,39.9,39.91,27600.0,33.2438,33.2687,33.2354,33.2438,27600.0
2006-04-05 13:40:00,39.9,39.9,39.77,39.88,35200.0,33.2354,33.2354,33.1271,33.2188,35200.0
2006-04-05 13:50:00,39.89,40.03,39.87,40.03,23400.0,33.2271,33.3437,33.2104,33.3437,23400.0
2006-04-05 14:00:00,40.03,40.1,39.99,40.1,72700.0,33.3437,33.402,33.3104,33.402,72700.0
2006-04-05 14:10:00,40.07,40.18,40.01,40.17,92000.0,33.377,33.4687,33.327,33.4603,92000.0
2006-04-05 14:20:00,40.17,40.25,40.07,40.19,62900.0,33.4603,33.527,33.377,33.477,62900.0
2006-04-05 14:30:00,40.19,40.19,40.08,40.17,41600.0,33.477,33.477,33.3854,33.4603,41600.0
2006-04-05 14:40:00,40.16,40.22,40.14,40.17,36800.0,33.452,33.502,33.4353,33.4603,36800.0
2006-04-05 14:50:00,40.17,40.27,40.17,40.27,42500.0,33.4603,33.5436,33.4603,33.5436,42500.0
2006-04-05 15:00:00,40.27,40.46,40.27,40.43,112500.0,33.5436,33.7019,33.5436,33.6769,112500.0
2006-04-05 15:10:00,40.43,40.47,40.42,40.47,87500.0,33.6769,33.7102,33.6686,33.7102,87500.0
2006-04-05 15:20:00,40.48,40.7,40.48,40.67,121600.0,33.7185,33.9018,33.7185,33.8768,121600.0
2006-04-05 15:30:00,40.66,40.69,40.52,40.53,119800.0,33.8685,33.8935,33.7519,33.7602,119800.0
2006-04-05 15:40:00,40.53,40.64,40.53,40.63,126300.0,33.7602,33.8518,33.7602,33.8435,126300.0
2006-04-05 15:50:00,40.63,40.73,40.62,40.7,234000.0,33.8435,33.9268,33.8352,33.9018,234000.0
2006-04-06 09:30:00,40.48,40.52,40.1,40.52,105200.0,33.7185,33.7519,33.402,33.7519,105200.0
2006-04-06 09:40:00,40.5,40.69,40.31,40.49,140200.0,33.7352,33.8935,33.5769,33.7269,140200.0
2006-04-06 09:50:00,40.49,40.52,40.3,40.32,96600.0,33.7269,33.7519,33.5686,33.5853,96600.0
2006-04-06 10:00:00,40.31,40.32,40.05,40.1,98400.0,33.5769,33.5853,33.3604,33.402,98400.0
2006-04-06 10:10:00,40.11,40.18,40.06,40.16,50400.0,33.4103,33.4687,33.3687,33.452,50400.0
2006-04-06 10:20:00,40.15,40.15,39.89,39.98,191200.0,33.4437,33.4437,33.2271,33.3021,191200.0
2006-04-06 10:30:00,39.97,40.08,39.96,40.08,114900.0,33.2937,33.3854,33.2854,33.3854,114900.0
2006-04-06 10:40:00,40.08,40.2,40.06,40.16,44900.0,33.3854,33.4853,33.3687,33.452,44900.0
2006-04-06 10:50:00,40.16,40.19,40.1,40.11,64400.0,33.452,33.477,33.402,33.4103,64400.0
2006-04-06 11:00:00,40.1,40.16,40.06,40.12,62400.0,33.402,33.452,33.3687,33.4187,62400.0
2006-04-06 11:10:00,40.11,40.15,40.1,40.12,42800.0,33.4103,33.4437,33.402,33.4187,42800.0
2006-04-06 11:20:00,40.1,40.16,40.1,40.13,35600.0,33.402,33.452,33.402,33.427,35600.0
2006-04-06 11:30:00,40.14,40.14,40.04,40.08,27800.0,33.4353,33.4353,33.352,33.3854,27800.0
2006-04-06 11:40:00,40.09,40.17,40.09,40.15,33500.0,33.3937,33.4603,33.3937,33.4437,33500.0
2006-04-06 11:50:00,40.12,40.12,40.0,40.01,36000.0,33.4187,33.4187,33.3187,33.327,36000.0
2006-04-06 12:00:00,40.01,40.04,39.94,39.94,77400.0,33.327,33.352,33.2687,33.2687,77400.0
2006-04-06 12:10:00,39.93,40.02,39.93,39.98,30900.0,33.2604,33.3354,33.2604,33.3021,30900.0
2006-04-06 12:20:00,39.98,40.04,39.98,40.04,74700.0,33.3021,33.352,33.3021,33.352,74700.0
2006-04-06 12:30:00,40.04,40.05,40.0,40.0,53300.0,33.352,33.3604,33.3187,33.3187,53300.0
2006-04-06 12:40:00,40.0,40.05,40.0,40.05,16100.0,33.3187,33.3604,33.3187,33.3604,16100.0
2006-04-06 12:50:00,40.05,40.15,40.03,40.15,43500.0,33.3604,33.4437,33.3437,33.4437,43500.0
2006-04-06 13:00:00,40.14,40.17,40.12,40.15,24500.0,33.4353,33.4603,33.4187,33.4437,24500.0
2006-04-06 13:10:00,40.15,40.2,40.15,40.17,34400.0,33.4437,33.4853,33.4437,33.4603,34400.0
2006-04-06 13:20:00,40.19,40.28,40.17,40.27,36700.0,33.477,33.5519,33.4603,33.5436,36700.0
2006-04-06 13:30:00,40.28,40.36,40.27,40.34,27300.0,33.5519,33.6186,33.5436,33.6019,27300.0
2006-04-06 13:40:00,40.33,40.38,40.29,40.34,30500.0,33.5936,33.6352,33.5603,33.6019,30500.0
2006-04-06 13:50:00,40.35,40.38,40.27,40.34,91000.0,33.6103,33.6352,33.5436,33.6019,91000.0
2006-04-06 14:00:00,40.33,40.35,40.21,40.21,26600.0,33.5936,33.6103,33.4936,33.4936,26600.0
2006-04-06 14:10:00,40.23,40.34,40.21,40.27,24100.0,33.5103,33.6019,33.4936,33.5436,24100.0
2006-04-06 14:20:00,40.25,40.27,40.18,40.19,26900.0,33.527,33.5436,33.4687,33.477,26900.0
2006-04-06 14:30:00,40.19,40.19,40.08,40.08,25300.0,33.477,33.477,33.3854,33.3854,25300.0
2006-04-06 14:40:00,40.08,40.15,40.08,40.1,23600.0,33.3854,33.4437,33.3854,33.402,23600.0
2006-04-06 14:50:00,40.09,40.17,40.07,40.15,23700.0,33.3937,33.4603,33.377,33.4437,23700.0
2006-04-06 15:00:00,40.15,40.2,40.11,40.18,38500.0,33.4437,33.4853,33.4103,33.4687,38500.0
2006-04-06 15:10:00,40.19,40.24,40.15,40.15,20100.0,33.477,33.5186,33.4437,33.4437,20100.0
2006-04-06 15:20:00,40.14,40.21,40.13,40.2,26600.0,33.4353,33.4936,33.427,33.4853,26600.0
2006-04-06 15:30:00,40.18,40.2,40.11,40.2,38100.0,33.4687,33.4853,33.4103,33.4853,38100.0
2006-04-06 15:40:00,40.21,40.28,40.2,40.25,73900.0,33.4936,33.5519,33.4853,33.527,73900.0
2006-04-06 15:50:00,40.25,40.33,40.25,40.3,70500.0,33.527,33.5936,33.527,33.5686,70500.0
2006-04-07 09:30:00,40.27,40.56,40.04,40.53,86700.0,33.5436,33.7852,33.352,33.7602,86700.0
2006-04-07 09:40:00,40.53,40.87,40.53,40.76,138300.0,33.7602,34.0434,33.7602,33.9518,138300.0
2006-04-07 09:50:00,40.78,41.13,40.77,40.84,109700.0,33.9684,34.26,33.9601,34.0184,109700.0
2006-04-07 10:00:00,40.85,40.99,40.72,40.74,85200.0,34.0267,34.1434,33.9185,33.9351,85200.0
2006-04-07 10:10:00,40.71,40.83,40.68,40.69,66400.0,33.9101,34.0101,33.8851,33.8935,66400.0
2006-04-07 10:20:00,40.65,40.67,40.37,40.55,87000.0,33.8601,33.8768,33.6269,33.7769,87000.0
2006-04-07 10:30:00,40.53,41.0,40.41,40.5,84600.0,33.7602,34.1517,33.6602,33.7352,84600.0
2006-04-07 10:40:00,40.49,40.54,40.39,40.46,68400.0,33.7269,33.7685,33.6436,33.7019,68400.0
2006-04-07 10:50:00,40.45,40.49,40.42,40.45,44600.0,33.6936,33.7269,33.6686,33.6936,44600.0
2006-04-07 11:00:00,40.43,40.58,40.38,40.58,39000.0,33.6769,33.8018,33.6352,33.8018,39000.0
2006-04-07 11:10:00,40.58,40.59,40.5,40.54,52800.0,33.8018,33.8102,33.7352,33.7685,52800.0
2006-04-07 11:20:00,40.54,40.55,40.4,40.4,43300.0,33.7685,33.7769,33.6519,33.6519,43300.0
2006-04-07 11:30:00,40.42,40.42,40.28,40.36,46300.0,33.6686,33.6686,33.5519,33.6186,46300.0
2006-04-07 11:40:00,40.36,40.36,40.11,40.15,53500.0,33.6186,33.6186,33.4103,33.4437,53500.0
2006-04-07 11:50:00,40.15,40.3,40.15,40.25,70200.0,33.4437,33.5686,33.4437,33.527,70200.0
2006-04-07 12:00:00,40.26,40.32,40.22,40.24,42600.0,33.5353,33.5853,33.502,33.5186,42600.0
2006-04-07 12:10:00,40.24,40.24,40.17,40.22,81600.0,33.5186,33.5186,33.4603,33.502,81600.0
2006-04-07 12:20:00,40.22,40.28,40.14,40.28,50700.0,33.502,33.5519,33.4353,33.5519,50700.0
2006-04-07 12:30:00,40.27,40.3,40.18,40.2,31700.0,33.5436,33.5686,33.4687,33.4853,31700.0
2006-04-07 12:40:00,40.2,40.25,40.2,40.24,93700.0,33.4853,33.527,33.4853,33.5186,93700.0
2006-04-07 12:50:00,40.22,40.27,40.2,40.2,26000.0,33.502,33.5436,33.4853,33.4853,26000.0
2006-04-07 13:00:00,40.2,40.35,40.17,40.32,44800.0,33.4853,33.6103,33.4603,33.5853,44800.0
2006-04-07 13:10:00,40.32,40.35,40.26,40.32,21200.0,33.5853,33.6103,33.5353,33.5853,21200.0
2006-04-07 13:20:00,40.33,40.42,40.3,40.4,122000.0,33.5936,33.6686,33.5686,33.6519,122000.0
2006-04-07 13:30:00,40.4,40.44,40.26,40.31,45000.0,33.6519,33.6852,33.5353,33.5769,45000.0
2006-04-07 13:40:00,40.31,40.33,40.23,40.25,42400.0,33.5769,33.5936,33.5103,33.527,42400.0
2006-04-07 13:50:00,40.24,40.37,40.21,40.33,39700.0,33.5186,33.6269,33.4936,33.5936,39700.0
2006-04-07 14:00:00,40.32,40.56,40.29,40.53,39200.0,33.5853,33.7852,33.5603,33.7602,39200.0
2006-04-07 14:10:00,40.54,40.61,40.48,40.48,92000.0,33.7685,33.8268,33.7185,33.7185,92000.0
2006-04-07 14:20:00,40.47,40.55,40.43,40.44,72800.0,33.7102,33.7769,33.6769,33.6852,72800.0
2006-04-07 14:30:00,40.44,40.51,40.38,40.49,38500.0,33.6852,33.7435,33.6352,33.7269,38500.0
2006-04-07 14:40:00,40.49,40.64,40.48,40.59,57900.0,33.7269,33.8518,33.7185,33.8102,57900.0
2006-04-07 14:50:00,40.59,40.63,40.53,40.54,39900.0,33.8102,33.8435,33.7602,33.7685,39900.0
2006-04-07 15:00:00,40.54,40.58,40.48,40.55,59200.0,33.7685,33.8018,33.7185,33.7769,59200.0
2006-04-07 15:10:00,40.55,40.59,40.5,40.55,52400.0,33.7769,33.8102,33.7352,33.7769,52400.0
2006-04-07 15:20:00,40.55,40.55,40.44,40.45,80600.0,33.7769,33.7769,33.6852,33.6936,80600.0
2006-04-07 15:30:00,40.45,40.58,40.45,40.57,56500.0,33.6936,33.8018,33.6936,33.7935,56500.0
2006-04-07 15:40:00,40.57,40.7,40.54,40.7,83900.0,33.7935,33.9018,33.7685,33.9018,83900.0
2006-04-07 15:50:00,40.7,40.81,40.7,40.78,189400.0,33.9018,33.9934,33.9018,33.9684,189400.0
2006-04-10 09:30:00,41.0,41.1,40.9,41.02,87900.0,34.1517,34.235,34.0684,34.1683,87900.0
2006-04-10 09:40:00,41.03,41.2,40.87,40.88,37300.0,34.1767,34.3183,34.0434,34.0517,37300.0
2006-04-10 09:50:00,40.9,41.01,40.87,40.88,19200.0,34.0684,34.16,34.0434,34.0517,19200.0
2006-04-10 10:00:00,40.88,40.99,40.88,40.97,51400.0,34.0517,34.1434,34.0517,34.1267,51400.0
2006-04-10 10:10:00,40.97,41.07,40.86,40.86,20100.0,34.1267,34.21,34.0351,34.0351,20100.0
2006-04-10 10:20:00,40.87,40.93,40.72,40.72,47600.0,34.0434,34.0934,33.9185,33.9185,47600.0
2006-04-10 10:30:00,40.72,40.8,40.7,40.8,131400.0,33.9185,33.9851,33.9018,33.9851,131400.0
2006-04-10 10:40:00,40.8,40.86,40.75,40.86,38400.0,33.9851,34.0351,33.9434,34.0351,38400.0
2006-04-10 10:50:00,40.86,40.86,40.77,40.77,60600.0,34.0351,34.0351,33.9601,33.9601,60600.0
2006-04-10 11:00:00,40.75,40.78,40.69,40.74,43800.0,33.9434,33.9684,33.8935,33.9351,43800.0
2006-04-10 11:10:00,40.74,40.81,40.73,40.77,21800.0,33.9351,33.9934,33.9268,33.9601,21800.0
2006-04-10 11:20:00,40.76,40.78,40.7,40.73,22900.0,33.9518,33.9684,33.9018,33.9268,22900.0
2006-04-10 11:30:00,40.74,40.85,40.73,40.74,35600.0,33.9351,34.0267,33.9268,33.9351,35600.0
2006-04-10 11:40:00,40.74,40.79,40.71,40.71,22800.0,33.9351,33.9768,33.9101,33.9101,22800.0
2006-04-10 11:50:00,40.71,40.71,40.66,40.69,18300.0,33.9101,33.9101,33.8685,33.8935,18300.0
2006-04-10 12:00:00,40.71,40.74,40.65,40.66,21100.0,33.9101,33.9351,33.8601,33.8685,21100.0
2006-04-10 12:10:00,40.66,40.7,40.64,40.66,91100.0,33.8685,33.9018,33.8518,33.8685,91100.0
2006-04-10 12:20:00,40.66,40.72,40.65,40.7,14700.0,33.8685,33.9185,33.8601,33.9018,14700.0
2006-04-10 12:30:00,40.7,40.73,40.66,40.67,9000.0,33.9018,33.9268,33.8685,33.8768,9000.0
2006-04-10 12:40:00,40.68,40.68,40.61,40.65,17600.0,33.8851,33.8851,33.8268,33.8601,17600.0
2006-04-10 12:50:00,40.66,40.71,40.65,40.7,144200.0,33.8685,33.9101,33.8601,33.9018,144200.0
2006-04-10 13:00:00,40.7,40.79,40.67,40.71,50700.0,33.9018,33.9768,33.8768,33.9101,50700.0
2006-04-10 13:10:00,40.72,40.75,40.7,40.71,46700.0,33.9185,33.9434,33.9018,33.9101,46700.0
2006-04-10 13:20:00,40.71,40.77,40.71,40.75,125800.0,33.9101,33.9601,33.9101,33.9434,125800.0
2006-04-10 13:30:00,40.77,40.78,40.71,40.71,56300.0,33.9601,33.9684,33.9101,33.9101,56300.0
2006-04-10 13:40:00,40.71,40.76,40.7,40.72,76700.0,33.9101,33.9518,33.9018,33.9185,76700.0
2006-04-10 13:50:00,40.74,40.82,40.74,40.8,74300.0,33.9351,34.0018,33.9351,33.9851,74300.0
2006-04-10 14:00:00,40.79,40.88,40.79,40.88,39900.0,33.9768,34.0517,33.9768,34.0517,39900.0
2006-04-10 14:10:00,40.88,40.91,40.85,40.88,35000.0,34.0517,34.0767,34.0267,34.0517,35000.0
2006-04-10 14:20:00,40.88,40.93,40.81,40.82,34300.0,34.0517,34.0934,33.9934,34.0018,34300.0
2006-04-10 14:30:00,40.84,40.84,40.74,40.79,41900.0,34.0184,34.0184,33.9351,33.9768,41900.0
2006-04-10 14:40:00,40.79,40.82,40.76,40.79,27600.0,33.9768,34.0018,33.9518,33.9768,27600.0
2006-04-10 14:50:00,40.79,40.8,40.75,40.8,74700.0,33.9768,33.9851,33.9434,33.9851,74700.0
2006-04-10 15:00:00,40.8,40.83,40.76,40.83,54700.0,33.9851,34.0101,33.9518,34.0101,54700.0
2006-04-10 15:10:00,40.84,40.88,40.72,40.74,26600.0,34.0184,34.0517,33.9185,33.9351,26600.0
2006-04-10 15:20:00,40.75,40.78,40.71,40.72,28100.0,33.9434,33.9684,33.9101,33.9185,28100.0
2006-04-10 15:30:00,40.72,40.74,40.66,40.71,35500.0,33.9185,33.9351,33.8685,33.9101,35500.0
2006-04-10 15:40:00,40.71,40.76,40.65,40.74,70900.0,33.9101,33.9518,33.8601,33.9351,70900.0
2006-04-10 15:50:00,40.75,40.9,40.75,40.86,218600.0,33.9434,34.0684,33.9434,34.0351,218600.0
2006-04-11 09:30:00,41.24,41.4,41.22,41.37,51500.0,34.3516,34.4849,34.3349,34.4599,51500.0
2006-04-11 09:40:00,41.35,41.48,41.17,41.24,104600.0,34.4432,34.5515,34.2933,34.3516,104600.0
2006-04-11 09:50:00,41.2,41.3,41.15,41.2,74500.0,34.3183,34.4016,34.2766,34.3183,74500.0
2006-04-11 10:00:00,41.19,41.22,41.05,41.18,89400.0,34.31,34.3349,34.1933,34.3016,89400.0
2006-04-11 10:10:00,41.2,41.23,40.97,41.04,73900.0,34.3183,34.3433,34.1267,34.185,73900.0
2006-04-11 10:20:00,41.04,41.14,40.78,41.11,109900.0,34.185,34.2683,33.9684,34.2433,109900.0
2006-04-11 10:30:00,41.12,41.12,41.0,41.03,75100.0,34.2516,34.2516,34.1517,34.1767,75100.0
2006-04-11 10:40:00,41.03,41.08,40.95,41.08,109300.0,34.1767,34.2183,34.11,34.2183,109300.0
2006-04-11 10:50:00,41.08,41.08,40.87,40.87,41300.0,34.2183,34.2183,34.0434,34.0434,41300.0
2006-04-11 11:00:00,40.88,41.01,40.85,40.99,80100.0,34.0517,34.16,34.0267,34.1434,80100.0
2006-04-11 11:10:00,41.0,41.0,40.93,40.96,36800.0,34.1517,34.1517,34.0934,34.1184,36800.0
2006-04-11 11:20:00,40.95,40.97,40.87,40.89,30700.0,34.11,34.1267,34.0434,34.0601,30700.0
2006-04-11 11:30:00,40.89,40.91,40.84,40.88,34900.0,34.0601,34.0767,34.0184,34.0517,34900.0
2006-04-11 11:40:00,40.88,40.95,40.78,40.82,47800.0,34.0517,34.11,33.9684,34.0018,47800.0
2006-04-11 11:50:00,40.82,40.83,40.75,40.78,38000.0,34.0018,34.0101,33.9434,33.9684,38000.0
2006-04-11 12:00:00,40.77,40.78,40.71,40.71,53300.0,33.9601,33.9684,33.9101,33.9101,53300.0
2006-04-11 12:10:00,40.71,40.78,40.68,40.73,26600.0,33.9101,33.9684,33.8851,33.9268,26600.0
2006-04-11 12:20:00,40.71,40.71,40.65,40.71,21700.0,33.9101,33.9101,33.8601,33.9101,21700.0
2006-04-11 12:30:00,40.71,40.76,40.7,40.73,31800.0,33.9101,33.9518,33.9018,33.9268,31800.0
2006-04-11 12:40:00,40.74,40.77,40.73,40.74,17000.0,33.9351,33.9601,33.9268,33.9351,17000.0
2006-04-11 12:50:00,40.73,40.73,40.7,40.71,54700.0,33.9268,33.9268,33.9018,33.9101,54700.0
2006-04-11 13:00:00,40.7,40.76,40.7,40.76,27900.0,33.9018,33.9518,33.9018,33.9518,27900.0
2006-04-11 13:10:00,40.73,40.75,40.66,40.67,52100.0,33.9268,33.9434,33.8685,33.8768,52100.0
2006-04-11 13:20:00,40.65,40.7,40.58,40.6,42500.0,33.8601,33.9018,33.8018,33.8185,42500.0
2006-04-11 13:30:00,40.59,40.6,40.46,40.48,54300.0,33.8102,33.8185,33.7019,33.7185,54300.0
2006-04-11 13:40:00,40.49,40.55,40.46,40.46,64100.0,33.7269,33.7769,33.7019,33.7019,64100.0
2006-04-11 13:50:00,40.47,40.48,40.39,40.48,37400.0,33.7102,33.7185,33.6436,33.7185,37400.0
2006-04-11 14:00:00,40.48,40.57,40.46,40.56,32300.0,33.7185,33.7935,33.7019,33.7852,32300.0
2006-04-11 14:10:00,40.57,40.57,40.49,40.55,29100.0,33.7935,33.7935,33.7269,33.7769,29100.0
2006-04-11 14:20:00,40.54,40.55,40.47,40.53,31900.0,33.7685,33.7769,33.7102,33.7602,31900.0
2006-04-11 14:30:00,40.54,40.64,40.54,40.6,40700.0,33.7685,33.8518,33.7685,33.8185,40700.0
2006-04-11 14:40:00,40.6,40.61,40.41,40.42,53000.0,33.8185,33.8268,33.6602,33.6686,53000.0
2006-04-11 14:50:00,40.41,40.45,40.4,40.4,67000.0,33.6602,33.6936,33.6519,33.6519,67000.0
2006-04-11 15:00:00,40.39,40.39,40.24,40.29,70300.0,33.6436,33.6436,33.5186,33.5603,70300.0
2006-04-11 15:10:00,40.29,40.34,40.28,40.28,41900.0,33.5603,33.6019,33.5519,33.5519,41900.0
2006-04-11 15:20:00,40.28,40.35,40.21,40.34,96900.0,33.5519,33.6103,33.4936,33.6019,96900.0
2006-04-11 15:30:00,40.34,40.4,40.34,40.39,109200.0,33.6019,33.6519,33.6019,33.6436,109200.0
2006-04-11 15:40:00,40.39,40.39,40.33,40.35,68900.0,33.6436,33.6436,33.5936,33.6103,68900.0
2006-04-11 15:50:00,40.35,40.5,40.33,40.49,81800.0,33.6103,33.7352,33.5936,33.7269,81800.0
2006-04-12 09:30:00,40.5,40.51,40.31,40.4,114000.0,33.7352,33.7435,33.5769,33.6519,114000.0
2006-04-12 09:40:00,40.4,40.4,40.3,40.33,48600.0,33.6519,33.6519,33.5686,33.5936,48600.0
2006-04-12 09:50:00,40.31,40.31,40.12,40.17,75300.0,33.5769,33.5769,33.4187,33.4603,75300.0
2006-04-12 10:00:00,40.17,40.19,40.03,40.04,76300.0,33.4603,33.477,33.3437,33.352,76300.0
2006-04-12 10:10:00,40.04,40.2,40.04,40.15,84400.0,33.352,33.4853,33.352,33.4437,84400.0
2006-04-12 10:20:00,40.13,40.17,40.07,40.09,95300.0,33.427,33.4603,33.377,33.3937,95300.0
2006-04-12 10:30:00,40.07,40.2,40.0,40.11,103600.0,33.377,33.4853,33.3187,33.4103,103600.0
2006-04-12 10:40:00,40.13,40.18,40.0,40.01,57000.0,33.427,33.4687,33.3187,33.327,57000.0
2006-04-12 10:50:00,40.01,40.12,39.99,40.11,70000.0,33.327,33.4187,33.3104,33.4103,70000.0
2006-04-12 11:00:00,40.11,40.13,39.99,40.0,51400.0,33.4103,33.427,33.3104,33.3187,51400.0
2006-04-12 11:10:00,40.01,40.06,39.95,39.96,75000.0,33.327,33.3687,33.2771,33.2854,75000.0
2006-04-12 11:20:00,39.96,39.99,39.9,39.92,43400.0,33.2854,33.3104,33.2354,33.2521,43400.0
2006-04-12 11:30:00,39.92,39.92,39.8,39.81,155100.0,33.2521,33.2521,33.1521,33.1605,155100.0
2006-04-12 11:40:00,39.8,39.9,39.8,39.83,67000.0,33.1521,33.2354,33.1521,33.1771,67000.0
2006-04-12 11:50:00,39.81,39.85,39.75,39.75,41200.0,33.1605,33.1938,33.1105,33.1105,41200.0
2006-04-12 12:00:00,39.75,39.79,39.68,39.74,44900.0,33.1105,33.1438,33.0522,33.1021,44900.0
2006-04-12 12:10:00,39.73,39.77,39.71,39.71,20600.0,33.0938,33.1271,33.0772,33.0772,20600.0
2006-04-12 12:20:00,39.71,39.8,39.68,39.68,39800.0,33.0772,33.1521,33.0522,33.0522,39800.0
2006-04-12 12:30:00,39.67,39.76,39.67,39.7,30700.0,33.0438,33.1188,33.0438,33.0688,30700.0
2006-04-12 12:40:00,39.68,39.75,39.65,39.69,85300.0,33.0522,33.1105,33.0272,33.0605,85300.0
2006-04-12 12:50:00,39.67,39.71,39.65,39.67,32700.0,33.0438,33.0772,33.0272,33.0438,32700.0
2006-04-12 13:00:00,39.67,39.84,39.64,39.81,69500.0,33.0438,33.1854,33.0188,33.1605,69500.0
2006-04-12 13:10:00,39.81,39.84,39.77,39.83,139900.0,33.1605,33.1854,33.1271,33.1771,139900.0
2006-04-12 13:20:00,39.83,39.83,39.77,39.8,27600.0,33.1771,33.1771,33.1271,33.1521,27600.0
2006-04-12 13:30:00,39.78,39.81,39.75,39.78,33500.0,33.1355,33.1605,33.1105,33.1355,33500.0
2006-04-12 13:40:00,39.78,39.82,39.73,39.74,37600.0,33.1355,33.1688,33.0938,33.1021,37600.0
2006-04-12 13:50:00,39.74,39.74,39.64,39.67,30300.0,33.1021,33.1021,33.0188,33.0438,30300.0
2006-04-12 14:00:00,39.68,39.71,39.6,39.61,29600.0,33.0522,33.0772,32.9855,32.9939,29600.0
2006-04-12 14:10:00,39.61,39.62,39.55,39.61,51600.0,32.9939,33.0022,32.9439,32.9939,51600.0
2006-04-12 14:20:00,39.59,39.7,39.56,39.57,29700.0,32.9772,33.0688,32.9522,32.9605,29700.0
2006-04-12 14:30:00,39.57,39.62,39.52,39.53,61700.0,32.9605,33.0022,32.9189,32.9272,61700.0
2006-04-12 14:40:00,39.52,39.57,39.48,39.49,46600.0,32.9189,32.9605,32.8856,32.8939,46600.0
2006-04-12 14:50:00,39.48,39.48,39.42,39.47,60900.0,32.8856,32.8856,32.8356,32.8772,60900.0
2006-04-12 15:00:00,39.46,39.46,39.39,39.39,53600.0,32.8689,32.8689,32.8106,32.8106,53600.0
2006-04-12 15:10:00,39.39,39.5,39.38,39.5,89900.0,32.8106,32.9022,32.8023,32.9022,89900.0
2006-04-12 15:20:00,39.51,39.59,39.5,39.55,66300.0,32.9106,32.9772,32.9022,32.9439,66300.0
2006-04-12 15:30:00,39.55,39.59,39.52,39.56,71300.0,32.9439,32.9772,32.9189,32.9522,71300.0
2006-04-12 15:40:00,39.56,39.64,39.54,39.62,73100.0,32.9522,33.0188,32.9356,33.0022,73100.0
2006-04-12 15:50:00,39.62,39.68,39.58,39.68,128800.0,33.0022,33.0522,32.9689,33.0522,128800.0
2006-04-13 09:30:00,39.52,39.61,39.38,39.44,141200.0,32.9189,32.9939,32.8023,32.8523,141200.0
2006-04-13 09:40:00,39.43,39.58,39.43,39.47,94200.0,32.8439,32.9689,32.8439,32.8772,94200.0
2006-04-13 09:50:00,39.47,39.48,39.27,39.31,132600.0,32.8772,32.8856,32.7107,32.744,132600.0
2006-04-13 10:00:00,39.32,39.55,39.27,39.45,99700.0,32.7523,32.9439,32.7107,32.8606,99700.0
2006-04-13 10:10:00,39.45,39.48,39.25,39.28,52100.0,32.8606,32.8856,32.694,32.719,52100.0
2006-04-13 10:20:00,39.28,39.29,39.14,39.15,61300.0,32.719,32.7273,32.6024,32.6107,61300.0
2006-04-13 10:30:00,39.14,39.16,39.1,39.11,46700.0,32.6024,32.619,32.569,32.5774,46700.0
2006-04-13 10:40:00,39.11,39.28,39.1,39.28,54800.0,32.5774,32.719,32.569,32.719,54800.0
2006-04-13 10:50:00,39.28,39.38,39.2,39.31,37400.0,32.719,32.8023,32.6523,32.744,37400.0
2006-04-13 11:00:00,39.31,39.32,39.26,39.31,61400.0,32.744,32.7523,32.7023,32.744,61400.0
2006-04-13 11:10:00,39.31,39.4,39.23,39.24,31900.0,32.744,32.8189,32.6773,32.6857,31900.0
2006-04-13 11:20:00,39.24,39.45,39.24,39.32,47500.0,32.6857,32.8606,32.6857,32.7523,47500.0
2006-04-13 11:30:00,39.32,39.33,39.26,39.3,27600.0,32.7523,32.7606,32.7023,32.7356,27600.0
2006-04-13 11:40:00,39.31,39.41,39.3,39.41,21200.0,32.744,32.8273,32.7356,32.8273,21200.0
2006-04-13 11:50:00,39.41,39.53,39.41,39.48,20600.0,32.8273,32.9272,32.8273,32.8856,20600.0
2006-04-13 12:00:00,39.48,39.51,39.37,39.38,18900.0,32.8856,32.9106,32.7939,32.8023,18900.0
2006-04-13 12:10:00,39.38,39.39,39.32,39.32,16400.0,32.8023,32.8106,32.7523,32.7523,16400.0
2006-04-13 12:20:00,39.33,39.33,39.26,39.27,14100.0,32.7606,32.7606,32.7023,32.7107,14100.0
2006-04-13 12:30:00,39.26,39.28,39.24,39.28,21100.0,32.7023,32.719,32.6857,32.719,21100.0
2006-04-13 12:40:00,39.25,39.27,39.19,39.2,59100.0,32.694,32.7107,32.644,32.6523,59100.0
2006-04-13 12:50:00,39.2,39.22,39.15,39.16,17600.0,32.6523,32.669,32.6107,32.619,17600.0
2006-04-13 13:00:00,39.16,39.16,39.06,39.08,49000.0,32.619,32.619,32.5357,32.5524,49000.0
2006-04-13 13:10:00,39.08,39.17,39.07,39.16,55100.0,32.5524,32.6274,32.5441,32.619,55100.0
2006-04-13 13:20:00,39.15,39.21,39.15,39.18,29900.0,32.6107,32.6607,32.6107,32.6357,29900.0
2006-04-13 13:30:00,39.19,39.25,39.19,39.25,18300.0,32.644,32.694,32.644,32.694,18300.0
2006-04-13 13:40:00,39.24,39.25,39.22,39.23,7200.0,32.6857,32.694,32.669,32.6773,7200.0
2006-04-13 13:50:00,39.24,39.29,39.24,39.27,34100.0,32.6857,32.7273,32.6857,32.7107,34100.0
2006-04-13 14:00:00,39.27,39.27,39.19,39.25,43900.0,32.7107,32.7107,32.644,32.694,43900.0
2006-04-13 14:10:00,39.24,39.29,39.24,39.28,14400.0,32.6857,32.7273,32.6857,32.719,14400.0
2006-04-13 14:20:00,39.27,39.28,39.26,39.26,10000.0,32.7107,32.719,32.7023,32.7023,10000.0
2006-04-13 14:30:00,39.26,39.34,39.23,39.33,62900.0,32.7023,32.769,32.6773,32.7606,62900.0
2006-04-13 14:40:00,39.33,39.4,39.32,39.37,28600.0,32.7606,32.8189,32.7523,32.7939,28600.0
2006-04-13 14:50:00,39.36,39.39,39.35,39.39,34100.0,32.7856,32.8106,32.7773,32.8106,34100.0
2006-04-13 15:00:00,39.38,39.45,39.38,39.39,25100.0,32.8023,32.8606,32.8023,32.8106,25100.0
2006-04-13 15:10:00,39.4,39.54,39.4,39.49,94300.0,32.8189,32.9356,32.8189,32.8939,94300.0
2006-04-13 15:20:00,39.5,39.55,39.47,39.49,32100.0,32.9022,32.9439,32.8772,32.8939,32100.0
2006-04-13 15:30:00,39.49,39.49,39.45,39.46,83700.0,32.8939,32.8939,32.8606,32.8689,83700.0
2006-04-13 15:40:00,39.45,39.47,39.43,39.45,57000.0,32.8606,32.8772,32.8439,32.8606,57000.0
2006-04-13 15:50:00,39.46,39.49,39.45,39.49,112700.0,32.8689,32.8939,32.8606,32.8939,112700.0
2006-04-17 09:30:00,39.55,39.68,39.3,39.48,81300.0,32.9439,33.0522,32.7356,32.8856,81300.0
2006-04-17 09:40:00,39.44,39.6,39.36,39.5,96600.0,32.8523,32.9855,32.7856,32.9022,96600.0
2006-04-17 09:50:00,39.49,39.56,39.46,39.56,49900.0,32.8939,32.9522,32.8689,32.9522,49900.0
2006-04-17 10:00:00,39.56,39.8,39.48,39.8,52000.0,32.9522,33.1521,32.8856,33.1521,52000.0
2006-04-17 10:10:00,39.77,39.77,39.56,39.64,30900.0,33.1271,33.1271,32.9522,33.0188,30900.0
2006-04-17 10:20:00,39.64,39.71,39.61,39.61,13300.0,33.0188,33.0772,32.9939,32.9939,13300.0
2006-04-17 10:30:00,39.62,39.62,39.45,39.49,44500.0,33.0022,33.0022,32.8606,32.8939,44500.0
2006-04-17 10:40:00,39.48,39.48,39.25,39.43,94400.0,32.8856,32.8856,32.694,32.8439,94400.0
2006-04-17 10:50:00,39.43,39.43,39.26,39.29,42100.0,32.8439,32.8439,32.7023,32.7273,42100.0
2006-04-17 11:00:00,39.3,39.38,39.25,39.26,33900.0,32.7356,32.8023,32.694,32.7023,33900.0
2006-04-17 11:10:00,39.27,39.3,39.16,39.17,38800.0,32.7107,32.7356,32.619,32.6274,38800.0
2006-04-17 11:20:00,39.15,39.17,39.1,39.11,45600.0,32.6107,32.6274,32.569,32.5774,45600.0
2006-04-17 11:30:00,39.11,39.15,39.07,39.13,46400.0,32.5774,32.6107,32.5441,32.594,46400.0
2006-04-17 11:40:00,39.14,39.16,39.06,39.06,14400.0,32.6024,32.619,32.5357,32.5357,14400.0
2006-04-17 11:50:00,39.06,39.11,39.02,39.11,19300.0,32.5357,32.5774,32.5024,32.5774,19300.0
2006-04-17 12:00:00,39.11,39.11,39.0,39.02,39600.0,32.5774,32.5774,32.4858,32.5024,39600.0
2006-04-17 12:10:00,39.02,39.09,39.0,39.07,42400.0,32.5024,32.5607,32.4858,32.5441,42400.0
2006-04-17 12:20:00,39.05,39.07,39.03,39.04,18400.0,32.5274,32.5441,32.5107,32.5191,18400.0
2006-04-17 12:30:00,39.05,39.05,39.01,39.01,21700.0,32.5274,32.5274,32.4941,32.4941,21700.0
2006-04-17 12:40:00,39.01,39.02,38.89,38.95,139700.0,32.4941,32.5024,32.3941,32.4441,139700.0
2006-04-17 12:50:00,38.96,38.96,38.89,38.95,17800.0,32.4524,32.4524,32.3941,32.4441,17800.0
2006-04-17 13:00:00,38.94,39.02,38.91,39.0,86900.0,32.4358,32.5024,32.4108,32.4858,86900.0
2006-04-17 13:10:00,39.0,39.01,38.91,38.91,13600.0,32.4858,32.4941,32.4108,32.4108,13600.0
2006-04-17 13:20:00,38.9,38.95,38.85,38.9,25800.0,32.4025,32.4441,32.3608,32.4025,25800.0
2006-04-17 13:30:00,38.9,39.03,38.9,38.99,38300.0,32.4025,32.5107,32.4025,32.4774,38300.0
2006-04-17 13:40:00,38.98,39.03,38.95,38.97,14600.0,32.4691,32.5107,32.4441,32.4608,14600.0
2006-04-17 13:50:00,38.97,39.0,38.87,38.89,35000.0,32.4608,32.4858,32.3775,32.3941,35000.0
2006-04-17 14:00:00,38.91,38.99,38.86,38.99,27200.0,32.4108,32.4774,32.3691,32.4774,27200.0
2006-04-17 14:10:00,38.98,38.98,38.87,38.87,15800.0,32.4691,32.4691,32.3775,32.3775,15800.0
2006-04-17 14:20:00,38.88,38.88,38.79,38.86,56900.0,32.3858,32.3858,32.3108,32.3691,56900.0
2006-04-17 14:30:00,38.86,38.87,38.81,38.82,22900.0,32.3691,32.3775,32.3275,32.3358,22900.0
2006-04-17 14:40:00,38.82,38.83,38.75,38.81,53100.0,32.3358,32.3441,32.2775,32.3275,53100.0
2006-04-17 14:50:00,38.81,38.81,38.76,38.77,54400.0,32.3275,32.3275,32.2858,32.2942,54400.0
2006-04-17 15:00:00,38.77,38.8,38.76,38.77,33800.0,32.2942,32.3192,32.2858,32.2942,33800.0
2006-04-17 15:10:00,38.77,38.8,38.77,38.78,72000.0,32.2942,32.3192,32.2942,32.3025,72000.0
2006-04-17 15:20:00,38.78,38.78,38.69,38.69,98600.0,32.3025,32.3025,32.2275,32.2275,98600.0
2006-04-17 15:30:00,38.7,38.73,38.66,38.67,117300.0,32.2359,32.2608,32.2025,32.2109,117300.0
2006-04-17 15:40:00,38.67,38.73,38.66,38.7,170500.0,32.2109,32.2608,32.2025,32.2359,170500.0
2006-04-17 15:50:00,38.7,38.73,38.67,38.67,210900.0,32.2359,32.2608,32.2109,32.2109,210900.0
2006-04-18 09:30:00,38.68,38.86,38.53,38.75,111500.0,32.2192,32.3691,32.0943,32.2775,111500.0
2006-04-18 09:40:00,38.75,38.79,38.45,38.48,124800.0,32.2775,32.3108,32.0276,32.0526,124800.0
2006-04-18 09:50:00,38.47,38.47,38.23,38.23,100800.0,32.0443,32.0443,31.8444,31.8444,100800.0
2006-04-18 10:00:00,38.23,38.23,37.98,38.06,201200.0,31.8444,31.8444,31.6361,31.7028,201200.0
2006-04-18 10:10:00,38.06,38.09,37.88,37.89,118500.0,31.7028,31.7277,31.5528,31.5612,118500.0
2006-04-18 10:20:00,37.89,37.94,37.78,37.84,126300.0,31.5612,31.6028,31.4695,31.5195,126300.0
2006-04-18 10:30:00,37.84,38.0,37.81,38.0,83300.0,31.5195,31.6528,31.4945,31.6528,83300.0
2006-04-18 10:40:00,38.01,38.02,37.9,37.91,46700.0,31.6611,31.6694,31.5695,31.5778,46700.0
2006-04-18 10:50:00,37.91,37.95,37.9,37.95,89400.0,31.5778,31.6111,31.5695,31.6111,89400.0
2006-04-18 11:00:00,37.95,38.1,37.95,38.1,96300.0,31.6111,31.7361,31.6111,31.7361,96300.0
2006-04-18 11:10:00,38.07,38.34,38.04,38.34,148300.0,31.7111,31.936,31.6861,31.936,148300.0
2006-04-18 11:20:00,38.32,38.39,38.3,38.32,115500.0,31.9193,31.9776,31.9027,31.9193,115500.0
2006-04-18 11:30:00,38.33,38.34,38.25,38.28,72000.0,31.9277,31.936,31.861,31.886,72000.0
2006-04-18 11:40:00,38.25,38.34,38.25,38.33,78300.0,31.861,31.936,31.861,31.9277,78300.0
2006-04-18 11:50:00,38.33,38.52,38.32,38.5,124900.0,31.9277,32.0859,31.9193,32.0693,124900.0
2006-04-18 12:00:00,38.5,38.54,38.48,38.52,66700.0,32.0693,32.1026,32.0526,32.0859,66700.0
2006-04-18 12:10:00,38.53,38.58,38.46,38.58,99800.0,32.0943,32.1359,32.0359,32.1359,99800.0
2006-04-18 12:20:00,38.58,38.8,38.57,38.65,52300.0,32.1359,32.3192,32.1276,32.1942,52300.0
2006-04-18 12:30:00,38.64,38.74,38.59,38.74,52700.0,32.1859,32.2692,32.1442,32.2692,52700.0
2006-04-18 12:40:00,38.75,38.88,38.73,38.83,123100.0,32.2775,32.3858,32.2608,32.3441,123100.0
2006-04-18 12:50:00,38.82,39.02,38.82,39.02,81300.0,32.3358,32.5024,32.3358,32.5024,81300.0
2006-04-18 13:00:00,39.02,39.1,38.96,38.96,57700.0,32.5024,32.569,32.4524,32.4524,57700.0
2006-04-18 13:10:00,38.97,39.03,38.83,38.83,34800.0,32.4608,32.5107,32.3441,32.3441,34800.0
2006-04-18 13:20:00,38.82,38.94,38.77,38.91,21600.0,32.3358,32.4358,32.2942,32.4108,21600.0
2006-04-18 13:30:00,38.91,38.93,38.79,38.8,35400.0,32.4108,32.4274,32.3108,32.3192,35400.0
2006-04-18 13:40:00,38.81,38.83,38.69,38.7,40400.0,32.3275,32.3441,32.2275,32.2359,40400.0
2006-04-18 13:50:00,38.68,38.7,38.57,38.66,51900.0,32.2192,32.2359,32.1276,32.2025,51900.0
2006-04-18 14:00:00,38.66,39.49,38.66,39.48,205400.0,32.2025,32.8939,32.2025,32.8856,205400.0
2006-04-18 14:10:00,39.48,39.62,39.42,39.49,177200.0,32.8856,33.0022,32.8356,32.8939,177200.0
2006-04-18 14:20:00,39.48,39.49,39.35,39.49,186000.0,32.8856,32.8939,32.7773,32.8939,186000.0
2006-04-18 14:30:00,39.49,39.87,39.47,39.8,122700.0,32.8939,33.2104,32.8772,33.1521,122700.0
2006-04-18 14:40:00,39.8,39.99,39.73,39.9,80300.0,33.1521,33.3104,33.0938,33.2354,80300.0
2006-04-18 14:50:00,39.91,40.04,39.86,39.9,55500.0,33.2438,33.352,33.2021,33.2354,55500.0
2006-04-18 15:00:00,39.92,40.02,39.89,40.0,93800.0,33.2521,33.3354,33.2271,33.3187,93800.0
2006-04-18 15:10:00,40.0,40.25,39.98,40.2,157900.0,33.3187,33.527,33.3021,33.4853,157900.0
2006-04-18 15:20:00,40.22,40.41,40.17,40.41,157000.0,33.502,33.6602,33.4603,33.6602,157000.0
2006-04-18 15:30:00,40.41,40.91,40.41,40.8,322500.0,33.6602,34.0767,33.6602,33.9851,322500.0
2006-04-18 15:40:00,40.8,41.36,40.8,41.28,363200.0,33.9851,34.4516,33.9851,34.3849,363200.0
2006-04-18 15:50:00,41.28,41.35,40.92,41.2,620800.0,34.3849,34.4432,34.085,34.3183,620800.0
2006-04-19 09:30:00,40.95,41.0,40.76,40.98,165900.0,34.11,34.1517,33.9518,34.135,165900.0
2006-04-19 09:40:00,40.98,40.99,40.3,40.31,88400.0,34.135,34.1434,33.5686,33.5769,88400.0
2006-04-19 09:50:00,40.34,40.46,40.23,40.38,189700.0,33.6019,33.7019,33.5103,33.6352,189700.0
2006-04-19 10:00:00,40.39,40.39,39.88,39.95,169900.0,33.6436,33.6436,33.2188,33.2771,169900.0
2006-04-19 10:10:00,39.97,40.14,39.82,40.14,132600.0,33.2937,33.4353,33.1688,33.4353,132600.0
2006-04-19 10:20:00,40.15,40.19,39.97,40.19,62200.0,33.4437,33.477,33.2937,33.477,62200.0
2006-04-19 10:30:00,40.2,40.2,39.94,40.02,59700.0,33.4853,33.4853,33.2687,33.3354,59700.0
2006-04-19 10:40:00,40.02,40.18,40.01,40.11,72200.0,33.3354,33.4687,33.327,33.4103,72200.0
2006-04-19 10:50:00,40.08,40.14,39.96,39.96,29000.0,33.3854,33.4353,33.2854,33.2854,29000.0
2006-04-19 11:00:00,39.97,40.11,39.97,40.04,67800.0,33.2937,33.4103,33.2937,33.352,67800.0
2006-04-19 11:10:00,40.04,40.05,39.82,39.83,58900.0,33.352,33.3604,33.1688,33.1771,58900.0
2006-04-19 11:20:00,39.84,39.89,39.75,39.81,116900.0,33.1854,33.2271,33.1105,33.1605,116900.0
2006-04-19 11:30:00,39.82,39.87,39.77,39.84,98200.0,33.1688,33.2104,33.1271,33.1854,98200.0
2006-04-19 11:40:00,39.83,39.92,39.82,39.86,42000.0,33.1771,33.2521,33.1688,33.2021,42000.0
2006-04-19 11:50:00,39.88,39.94,39.85,39.88,23600.0,33.2188,33.2687,33.1938,33.2188,23600.0
2006-04-19 12:00:00,39.88,39.88,39.82,39.85,56800.0,33.2188,33.2188,33.1688,33.1938,56800.0
2006-04-19 12:10:00,39.85,39.93,39.85,39.92,37200.0,33.1938,33.2604,33.1938,33.2521,37200.0
2006-04-19 12:20:00,39.92,39.95,39.88,39.91,18200.0,33.2521,33.2771,33.2188,33.2438,18200.0
2006-04-19 12:30:00,39.91,39.99,39.91,39.95,32200.0,33.2438,33.3104,33.2438,33.2771,32200.0
2006-04-19 12:40:00,39.93,39.95,39.82,39.83,22300.0,33.2604,33.2771,33.1688,33.1771,22300.0
2006-04-19 12:50:00,39.82,39.82,39.73,39.81,41800.0,33.1688,33.1688,33.0938,33.1605,41800.0
2006-04-19 13:00:00,39.79,39.91,39.73,39.79,56300.0,33.1438,33.2438,33.0938,33.1438,56300.0
2006-04-19 13:10:00,39.8,39.85,39.75,39.8,31400.0,33.1521,33.1938,33.1105,33.1521,31400.0
2006-04-19 13:20:00,39.8,39.8,39.73,39.74,43400.0,33.1521,33.1521,33.0938,33.1021,43400.0
2006-04-19 13:30:00,39.74,39.79,39.72,39.75,43100.0,33.1021,33.1438,33.0855,33.1105,43100.0
2006-04-19 13:40:00,39.75,39.82,39.75,39.82,35800.0,33.1105,33.1688,33.1105,33.1688,35800.0
2006-04-19 13:50:00,39.83,39.91,39.77,39.84,40300.0,33.1771,33.2438,33.1271,33.1854,40300.0
2006-04-19 14:00:00,39.84,39.9,39.71,39.71,49300.0,33.1854,33.2354,33.0772,33.0772,49300.0
2006-04-19 14:10:00,39.7,39.73,39.67,39.68,38000.0,33.0688,33.0938,33.0438,33.0522,38000.0
2006-04-19 14:20:00,39.69,39.82,39.69,39.79,42800.0,33.0605,33.1688,33.0605,33.1438,42800.0
2006-04-19 14:30:00,39.79,39.87,39.74,39.75,49300.0,33.1438,33.2104,33.1021,33.1105,49300.0
2006-04-19 14:40:00,39.75,39.85,39.75,39.82,38000.0,33.1105,33.1938,33.1105,33.1688,38000.0
2006-04-19 14:50:00,39.82,39.88,39.8,39.81,43100.0,33.1688,33.2188,33.1521,33.1605,43100.0
2006-04-19 15:00:00,39.81,39.84,39.8,39.8,41500.0,33.1605,33.1854,33.1521,33.1521,41500.0
2006-04-19 15:10:00,39.8,39.86,39.8,39.86,42100.0,33.1521,33.2021,33.1521,33.2021,42100.0
2006-04-19 15:20:00,39.86,39.94,39.86,39.94,59900.0,33.2021,33.2687,33.2021,33.2687,59900.0
2006-04-19 15:30:00,39.94,39.98,39.87,39.96,37000.0,33.2687,33.3021,33.2104,33.2854,37000.0
2006-04-19 15:40:00,39.95,39.97,39.93,39.96,66300.0,33.2771,33.2937,33.2604,33.2854,66300.0
2006-04-19 15:50:00,39.96,40.0,39.95,39.98,126600.0,33.2854,33.3187,33.2771,33.3021,126600.0
2006-04-20 09:30:00,39.1,39.31,39.03,39.06,106200.0,32.569,32.744,32.5107,32.5357,106200.0
2006-04-20 09:40:00,39.04,39.2,39.04,39.12,76200.0,32.5191,32.6523,32.5191,32.5857,76200.0
2006-04-20 09:50:00,39.12,39.19,39.06,39.19,87900.0,32.5857,32.644,32.5357,32.644,87900.0
2006-04-20 10:00:00,39.19,39.45,39.14,39.4,100500.0,32.644,32.8606,32.6024,32.8189,100500.0
2006-04-20 10:10:00,39.41,39.42,39.32,39.37,203900.0,32.8273,32.8356,32.7523,32.7939,203900.0
2006-04-20 10:20:00,39.37,39.84,39.37,39.8,219100.0,32.7939,33.1854,32.7939,33.1521,219100.0
2006-04-20 10:30:00,39.8,39.82,39.69,39.71,88600.0,33.1521,33.1688,33.0605,33.0772,88600.0
2006-04-20 10:40:00,39.72,39.78,39.6,39.65,39700.0,33.0855,33.1355,32.9855,33.0272,39700.0
2006-04-20 10:50:00,39.65,39.68,39.43,39.57,93200.0,33.0272,33.0522,32.8439,32.9605,93200.0
2006-04-20 11:00:00,39.55,39.56,39.42,39.54,46100.0,32.9439,32.9522,32.8356,32.9356,46100.0
2006-04-20 11:10:00,39.55,39.55,39.29,39.31,38900.0,32.9439,32.9439,32.7273,32.744,38900.0
2006-04-20 11:20:00,39.3,39.42,39.3,39.4,51900.0,32.7356,32.8356,32.7356,32.8189,51900.0
2006-04-20 11:30:00,39.41,39.61,39.41,39.58,47800.0,32.8273,32.9939,32.8273,32.9689,47800.0
2006-04-20 11:40:00,39.59,39.63,39.51,39.6,58400.0,32.9772,33.0105,32.9106,32.9855,58400.0
2006-04-20 11:50:00,39.6,39.68,39.58,39.64,32900.0,32.9855,33.0522,32.9689,33.0188,32900.0
2006-04-20 12:00:00,39.65,39.66,39.5,39.53,70700.0,33.0272,33.0355,32.9022,32.9272,70700.0
2006-04-20 12:10:00,39.53,39.64,39.51,39.53,32700.0,32.9272,33.0188,32.9106,32.9272,32700.0
2006-04-20 12:20:00,39.5,39.56,39.44,39.5,43500.0,32.9022,32.9522,32.8523,32.9022,43500.0
2006-04-20 12:30:00,39.51,39.58,39.48,39.49,28000.0,32.9106,32.9689,32.8856,32.8939,28000.0
2006-04-20 12:40:00,39.49,39.56,39.49,39.56,23500.0,32.8939,32.9522,32.8939,32.9522,23500.0
2006-04-20 12:50:00,39.54,39.7,39.53,39.7,37300.0,32.9356,33.0688,32.9272,33.0688,37300.0
2006-04-20 13:00:00,39.7,39.73,39.68,39.73,27100.0,33.0688,33.0938,33.0522,33.0938,27100.0
2006-04-20 13:10:00,39.72,39.76,39.69,39.75,51000.0,33.0855,33.1188,33.0605,33.1105,51000.0
2006-04-20 13:20:00,39.76,39.78,39.69,39.78,54400.0,33.1188,33.1355,33.0605,33.1355,54400.0
2006-04-20 13:30:00,39.78,39.8,39.72,39.79,32800.0,33.1355,33.1521,33.0855,33.1438,32800.0
2006-04-20 13:40:00,39.78,39.88,39.76,39.88,96600.0,33.1355,33.2188,33.1188,33.2188,96600.0
2006-04-20 13:50:00,39.87,39.89,39.81,39.86,60800.0,33.2104,33.2271,33.1605,33.2021,60800.0
2006-04-20 14:00:00,39.86,39.89,39.82,39.88,24200.0,33.2021,33.2271,33.1688,33.2188,24200.0
2006-04-20 14:10:00,39.88,39.88,39.81,39.85,18700.0,33.2188,33.2188,33.1605,33.1938,18700.0
2006-04-20 14:20:00,39.84,39.88,39.83,39.88,33900.0,33.1854,33.2188,33.1771,33.2188,33900.0
2006-04-20 14:30:00,39.91,40.01,39.87,39.98,77200.0,33.2438,33.327,33.2104,33.3021,77200.0
2006-04-20 14:40:00,39.93,39.96,39.9,39.93,21100.0,33.2604,33.2854,33.2354,33.2604,21100.0
2006-04-20 14:50:00,39.93,39.97,39.91,39.92,42800.0,33.2604,33.2937,33.2438,33.2521,42800.0
2006-04-20 15:00:00,39.93,39.96,39.88,39.91,46900.0,33.2604,33.2854,33.2188,33.2438,46900.0
2006-04-20 15:10:00,39.91,39.92,39.81,39.82,60000.0,33.2438,33.2521,33.1605,33.1688,60000.0
2006-04-20 15:20:00,39.83,39.9,39.81,39.86,55600.0,33.1771,33.2354,33.1605,33.2021,55600.0
2006-04-20 15:30:00,39.87,39.95,39.87,39.94,99000.0,33.2104,33.2771,33.2104,33.2687,99000.0
2006-04-20 15:40:00,39.94,39.94,39.85,39.9,99200.0,33.2687,33.2687,33.1938,33.2354,99200.0
2006-04-20 15:50:00,39.9,39.99,39.87,39.92,143600.0,33.2354,33.3104,33.2104,33.2521,143600.0
2006-04-21 09:30:00,40.35,40.35,39.87,39.91,106400.0,33.6103,33.6103,33.2104,33.2438,106400.0
2006-04-21 09:40:00,39.9,39.9,39.51,39.56,48500.0,33.2354,33.2354,32.9106,32.9522,48500.0
2006-04-21 09:50:00,39.53,39.8,39.53,39.79,64300.0,32.9272,33.1521,32.9272,33.1438,64300.0
2006-04-21 10:00:00,39.79,40.0,39.72,39.84,40500.0,33.1438,33.3187,33.0855,33.1854,40500.0
2006-04-21 10:10:00,39.84,39.95,39.76,39.82,42600.0,33.1854,33.2771,33.1188,33.1688,42600.0
2006-04-21 10:20:00,39.82,39.88,39.59,39.62,47700.0,33.1688,33.2188,32.9772,33.0022,47700.0
2006-04-21 10:30:00,39.63,39.69,39.54,39.61,52400.0,33.0105,33.0605,32.9356,32.9939,52400.0
2006-04-21 10:40:00,39.63,39.65,39.49,39.63,54900.0,33.0105,33.0272,32.8939,33.0105,54900.0
2006-04-21 10:50:00,39.63,39.79,39.62,39.66,28400.0,33.0105,33.1438,33.0022,33.0355,28400.0
2006-04-21 11:00:00,39.69,39.77,39.65,39.74,42000.0,33.0605,33.1271,33.0272,33.1021,42000.0
2006-04-21 11:10:00,39.76,39.76,39.65,39.67,38500.0,33.1188,33.1188,33.0272,33.0438,38500.0
2006-04-21 11:20:00,39.67,39.81,39.65,39.74,23300.0,33.0438,33.1605,33.0272,33.1021,23300.0
2006-04-21 11:30:00,39.75,39.84,39.75,39.79,20200.0,33.1105,33.1854,33.1105,33.1438,20200.0
2006-04-21 11:40:00,39.8,39.88,39.77,39.8,21200.0,33.1521,33.2188,33.1271,33.1521,21200.0
2006-04-21 11:50:00,39.8,39.85,39.75,39.81,20000.0,33.1521,33.1938,33.1105,33.1605,20000.0
2006-04-21 12:00:00,39.81,39.89,39.8,39.87,14700.0,33.1605,33.2271,33.1521,33.2104,14700.0
2006-04-21 12:10:00,39.87,39.96,39.81,39.89,34600.0,33.2104,33.2854,33.1605,33.2271,34600.0
2006-04-21 12:20:00,39.9,39.96,39.9,39.91,14900.0,33.2354,33.2854,33.2354,33.2438,14900.0
2006-04-21 12:30:00,39.9,39.98,39.9,39.98,15500.0,33.2354,33.3021,33.2354,33.3021,15500.0
2006-04-21 12:40:00,39.98,39.98,39.87,39.92,16700.0,33.3021,33.3021,33.2104,33.2521,16700.0
2006-04-21 12:50:00,39.92,39.92,39.85,39.85,15200.0,33.2521,33.2521,33.1938,33.1938,15200.0
2006-04-21 13:00:00,39.85,39.9,39.84,39.85,26300.0,33.1938,33.2354,33.1854,33.1938,26300.0
2006-04-21 13:10:00,39.84,39.86,39.81,39.85,18900.0,33.1854,33.2021,33.1605,33.1938,18900.0
2006-04-21 13:20:00,39.84,39.91,39.84,39.87,18400.0,33.1854,33.2438,33.1854,33.2104,18400.0
2006-04-21 13:30:00,39.88,39.9,39.87,39.89,13800.0,33.2188,33.2354,33.2104,33.2271,13800.0
2006-04-21 13:40:00,39.9,39.95,39.86,39.93,18000.0,33.2354,33.2771,33.2021,33.2604,18000.0
2006-04-21 13:50:00,39.92,39.92,39.86,39.87,19300.0,33.2521,33.2521,33.2021,33.2104,19300.0
2006-04-21 14:00:00,39.86,39.87,39.76,39.81,37700.0,33.2021,33.2104,33.1188,33.1605,37700.0
2006-04-21 14:10:00,39.82,39.83,39.78,39.81,27300.0,33.1688,33.1771,33.1355,33.1605,27300.0
2006-04-21 14:20:00,39.83,39.85,39.69,39.69,14700.0,33.1771,33.1938,33.0605,33.0605,14700.0
2006-04-21 14:30:00,39.69,39.73,39.61,39.7,44900.0,33.0605,33.0938,32.9939,33.0688,44900.0
2006-04-21 14:40:00,39.71,39.71,39.56,39.59,38900.0,33.0772,33.0772,32.9522,32.9772,38900.0
2006-04-21 14:50:00,39.6,39.62,39.55,39.55,44900.0,32.9855,33.0022,32.9439,32.9439,44900.0
2006-04-21 15:00:00,39.55,39.64,39.52,39.58,55000.0,32.9439,33.0188,32.9189,32.9689,55000.0
2006-04-21 15:10:00,39.58,39.59,39.48,39.58,39100.0,32.9689,32.9772,32.8856,32.9689,39100.0
2006-04-21 15:20:00,39.59,39.61,39.53,39.53,26900.0,32.9772,32.9939,32.9272,32.9272,26900.0
2006-04-21 15:30:00,39.54,39.65,39.53,39.64,73700.0,32.9356,33.0272,32.9272,33.0188,73700.0
2006-04-21 15:40:00,39.64,39.8,39.64,39.8,97400.0,33.0188,33.1521,33.0188,33.1521,97400.0
2006-04-21 15:50:00,39.8,39.84,39.76,39.8,123400.0,33.1521,33.1854,33.1188,33.1521,123400.0
2006-04-24 09:30:00,39.81,39.89,39.35,39.53,59800.0,33.1605,33.2271,32.7773,32.9272,59800.0
2006-04-24 09:40:00,39.54,39.64,39.27,39.29,62200.0,32.9356,33.0188,32.7107,32.7273,62200.0
2006-04-24 09:50:00,39.29,39.44,39.27,39.33,44500.0,32.7273,32.8523,32.7107,32.7606,44500.0
2006-04-24 10:00:00,39.32,39.35,39.28,39.34,26900.0,32.7523,32.7773,32.719,32.769,26900.0
2006-04-24 10:10:00,39.33,39.53,39.33,39.48,28500.0,32.7606,32.9272,32.7606,32.8856,28500.0
2006-04-24 10:20:00,39.47,39.61,39.4,39.48,31500.0,32.8772,32.9939,32.8189,32.8856,31500.0
2006-04-24 10:30:00,39.48,39.48,39.41,39.41,24100.0,32.8856,32.8856,32.8273,32.8273,24100.0
2006-04-24 10:40:00,39.42,39.43,39.27,39.28,45400.0,32.8356,32.8439,32.7107,32.719,45400.0
2006-04-24 10:50:00,39.28,39.31,39.27,39.3,31600.0,32.719,32.744,32.7107,32.7356,31600.0
2006-04-24 11:00:00,39.29,39.31,39.2,39.23,23900.0,32.7273,32.744,32.6523,32.6773,23900.0
2006-04-24 11:10:00,39.23,39.24,39.15,39.16,18800.0,32.6773,32.6857,32.6107,32.619,18800.0
2006-04-24 11:20:00,39.15,39.18,39.11,39.17,34100.0,32.6107,32.6357,32.5774,32.6274,34100.0
2006-04-24 11:30:00,39.17,39.18,39.13,39.17,26300.0,32.6274,32.6357,32.594,32.6274,26300.0
2006-04-24 11:40:00,39.19,39.29,39.17,39.29,27500.0,32.644,32.7273,32.6274,32.7273,27500.0
2006-04-24 11:50:00,39.29,39.33,39.24,39.32,19300.0,32.7273,32.7606,32.6857,32.7523,19300.0
2006-04-24 12:00:00,39.33,39.34,39.28,39.31,20900.0,32.7606,32.769,32.719,32.744,20900.0
2006-04-24 12:10:00,39.31,39.33,39.29,39.32,23300.0,32.744,32.7606,32.7273,32.7523,23300.0
2006-04-24 12:20:00,39.32,39.32,39.23,39.28,25100.0,32.7523,32.7523,32.6773,32.719,25100.0
2006-04-24 12:30:00,39.26,39.3,39.26,39.29,16500.0,32.7023,32.7356,32.7023,32.7273,16500.0
2006-04-24 12:40:00,39.29,39.35,39.28,39.33,23200.0,32.7273,32.7773,32.719,32.7606,23200.0
2006-04-24 12:50:00,39.32,39.48,39.32,39.35,31500.0,32.7523,32.8856,32.7523,32.7773,31500.0
2006-04-24 13:00:00,39.35,39.4,39.34,39.39,21800.0,32.7773,32.8189,32.769,32.8106,21800.0
2006-04-24 13:10:00,39.38,39.38,39.25,39.28,33500.0,32.8023,32.8023,32.694,32.719,33500.0
2006-04-24 13:20:00,39.28,39.31,39.23,39.26,21500.0,32.719,32.744,32.6773,32.7023,21500.0
2006-04-24 13:30:00,39.25,39.26,39.24,39.24,34600.0,32.694,32.7023,32.6857,32.6857,34600.0
2006-04-24 13:40:00,39.24,39.25,39.23,39.24,12800.0,32.6857,32.694,32.6773,32.6857,12800.0
2006-04-24 13:50:00,39.23,39.24,39.21,39.21,18300.0,32.6773,32.6857,32.6607,32.6607,18300.0
2006-04-24 14:00:00,39.22,39.25,39.21,39.25,33700.0,32.669,32.694,32.6607,32.694,33700.0
2006-04-24 14:10:00,39.25,39.28,39.23,39.26,35500.0,32.694,32.719,32.6773,32.7023,35500.0
2006-04-24 14:20:00,39.25,39.26,39.15,39.18,40400.0,32.694,32.7023,32.6107,32.6357,40400.0
2006-04-24 14:30:00,39.19,39.19,39.15,39.16,27800.0,32.644,32.644,32.6107,32.619,27800.0
2006-04-24 14:40:00,39.15,39.27,39.15,39.23,45000.0,32.6107,32.7107,32.6107,32.6773,45000.0
2006-04-24 14:50:00,39.21,39.24,39.2,39.23,34300.0,32.6607,32.6857,32.6523,32.6773,34300.0
2006-04-24 15:00:00,39.23,39.35,39.23,39.35,49200.0,32.6773,32.7773,32.6773,32.7773,49200.0
2006-04-24 15:10:00,39.34,39.38,39.32,39.33,47000.0,32.769,32.8023,32.7523,32.7606,47000.0
2006-04-24 15:20:00,39.32,39.32,39.14,39.15,63300.0,32.7523,32.7523,32.6024,32.6107,63300.0
2006-04-24 15:30:00,39.15,39.22,39.14,39.2,54000.0,32.6107,32.669,32.6024,32.6523,54000.0
2006-04-24 15:40:00,39.2,39.2,39.13,39.15,60700.0,32.6523,32.6523,32.594,32.6107,60700.0
2006-04-24 15:50:00,39.14,39.33,39.14,39.33,127400.0,32.6024,32.7606,32.6024,32.7606,127400.0
2006-04-25 09:30:00,39.34,39.34,38.83,38.92,73900.0,32.769,32.769,32.3441,32.4191,73900.0
2006-04-25 09:40:00,38.92,38.94,38.65,38.7,140900.0,32.4191,32.4358,32.1942,32.2359,140900.0
2006-04-25 09:50:00,38.7,39.2,38.6,39.15,163900.0,32.2359,32.6523,32.1526,32.6107,163900.0
2006-04-25 10:00:00,38.99,39.13,38.5,38.5,227800.0,32.4774,32.594,32.0693,32.0693,227800.0
2006-04-25 10:10:00,38.51,38.53,38.07,38.1,172400.0,32.0776,32.0943,31.7111,31.7361,172400.0
2006-04-25 10:20:00,38.1,38.27,37.82,38.0,115300.0,31.7361,31.8777,31.5028,31.6528,115300.0
2006-04-25 10:30:00,38.01,38.16,37.95,37.98,81300.0,31.6611,31.7861,31.6111,31.6361,81300.0
2006-04-25 10:40:00,37.99,38.63,37.98,38.58,182500.0,31.6445,32.1776,31.6361,32.1359,182500.0
2006-04-25 10:50:00,38.6,38.66,38.47,38.47,109600.0,32.1526,32.2025,32.0443,32.0443,109600.0
2006-04-25 11:00:00,38.44,38.45,38.18,38.2,78200.0,32.0193,32.0276,31.8027,31.8194,78200.0
2006-04-25 11:10:00,38.2,38.23,38.17,38.2,54600.0,31.8194,31.8444,31.7944,31.8194,54600.0
2006-04-25 11:20:00,38.2,38.31,38.14,38.3,81500.0,31.8194,31.911,31.7694,31.9027,81500.0
2006-04-25 11:30:00,38.31,38.4,38.2,38.2,50900.0,31.911,31.986,31.8194,31.8194,50900.0
2006-04-25 11:40:00,38.19,38.2,37.92,37.92,76400.0,31.811,31.8194,31.5861,31.5861,76400.0
2006-04-25 11:50:00,37.93,38.01,37.89,37.93,57700.0,31.5945,31.6611,31.5612,31.5945,57700.0
2006-04-25 12:00:00,37.92,37.97,37.87,37.88,49100.0,31.5861,31.6278,31.5445,31.5528,49100.0
2006-04-25 12:10:00,37.89,37.96,37.82,37.83,76200.0,31.5612,31.6195,31.5028,31.5112,76200.0
2006-04-25 12:20:00,37.83,38.02,37.81,38.01,84500.0,31.5112,31.6694,31.4945,31.6611,84500.0
2006-04-25 12:30:00,38.01,38.04,37.92,37.92,34200.0,31.6611,31.6861,31.5861,31.5861,34200.0
2006-04-25 12:40:00,37.92,37.93,37.85,37.92,55400.0,31.5861,31.5945,31.5278,31.5861,55400.0
2006-04-25 12:50:00,37.93,37.98,37.87,37.9,51400.0,31.5945,31.6361,31.5445,31.5695,51400.0
2006-04-25 13:00:00,37.9,37.98,37.78,37.9,54500.0,31.5695,31.6361,31.4695,31.5695,54500.0
2006-04-25 13:10:00,37.9,37.93,37.77,37.85,33900.0,31.5695,31.5945,31.4612,31.5278,33900.0
2006-04-25 13:20:00,37.85,37.9,37.74,37.9,27000.0,31.5278,31.5695,31.4362,31.5695,27000.0
2006-04-25 13:30:00,37.9,38.0,37.87,37.96,25900.0,31.5695,31.6528,31.5445,31.6195,25900.0
2006-04-25 13:40:00,37.97,37.97,37.86,37.89,35100.0,31.6278,31.6278,31.5362,31.5612,35100.0
2006-04-25 13:50:00,37.89,37.95,37.82,37.84,44500.0,31.5612,31.6111,31.5028,31.5195,44500.0
2006-04-25 14:00:00,37.83,37.96,37.83,37.91,23000.0,31.5112,31.6195,31.5112,31.5778,23000.0
2006-04-25 14:10:00,37.91,37.95,37.85,37.88,21700.0,31.5778,31.6111,31.5278,31.5528,21700.0
2006-04-25 14:20:00,37.87,37.97,37.8,37.86,51100.0,31.5445,31.6278,31.4862,31.5362,51100.0
2006-04-25 14:30:00,37.84,37.93,37.83,37.92,73900.0,31.5195,31.5945,31.5112,31.5861,73900.0
2006-04-25 14:40:00,37.93,38.04,37.9,37.96,46100.0,31.5945,31.6861,31.5695,31.6195,46100.0
2006-04-25 14:50:00,37.97,37.97,37.83,37.84,44200.0,31.6278,31.6278,31.5112,31.5195,44200.0
2006-04-25 15:00:00,37.83,37.89,37.8,37.81,52800.0,31.5112,31.5612,31.4862,31.4945,52800.0
2006-04-25 15:10:00,37.81,37.81,37.65,37.75,83000.0,31.4945,31.4945,31.3612,31.4445,83000.0
2006-04-25 15:20:00,37.75,37.88,37.72,37.85,62300.0,31.4445,31.5528,31.4196,31.5278,62300.0
2006-04-25 15:30:00,37.85,37.9,37.83,37.84,71500.0,31.5278,31.5695,31.5112,31.5195,71500.0
2006-04-25 15:40:00,37.84,37.84,37.7,37.75,123300.0,31.5195,31.5195,31.4029,31.4445,123300.0
2006-04-25 15:50:00,37.75,37.9,37.7,37.9,173000.0,31.4445,31.5695,31.4029,31.5695,173000.0
2006-04-26 09:30:00,38.0,38.55,38.0,38.41,93700.0,31.6528,32.1109,31.6528,31.9943,93700.0
2006-04-26 09:40:00,38.45,38.47,38.15,38.37,83500.0,32.0276,32.0443,31.7777,31.961,83500.0
2006-04-26 09:50:00,38.36,38.9,38.3,38.67,101300.0,31.9527,32.4025,31.9027,32.2109,101300.0
2006-04-26 10:00:00,38.68,39.83,38.68,39.76,283300.0,32.2192,33.1771,32.2192,33.1188,283300.0
2006-04-26 10:10:00,39.77,40.05,39.65,39.91,219500.0,33.1271,33.3604,33.0272,33.2438,219500.0
2006-04-26 10:20:00,39.87,40.04,39.85,39.95,146900.0,33.2104,33.352,33.1938,33.2771,146900.0
2006-04-26 10:30:00,39.91,39.99,39.8,39.81,81200.0,33.2438,33.3104,33.1521,33.1605,81200.0
2006-04-26 10:40:00,39.78,39.85,39.59,39.69,67700.0,33.1355,33.1938,32.9772,33.0605,67700.0
2006-04-26 10:50:00,39.67,39.74,39.57,39.64,64600.0,33.0438,33.1021,32.9605,33.0188,64600.0
2006-04-26 11:00:00,39.68,39.75,39.58,39.67,43500.0,33.0522,33.1105,32.9689,33.0438,43500.0
2006-04-26 11:10:00,39.67,39.74,39.57,39.61,40900.0,33.0438,33.1021,32.9605,32.9939,40900.0
2006-04-26 11:20:00,39.6,39.61,39.26,39.39,54900.0,32.9855,32.9939,32.7023,32.8106,54900.0
2006-04-26 11:30:00,39.39,39.63,39.3,39.63,63500.0,32.8106,33.0105,32.7356,33.0105,63500.0
2006-04-26 11:40:00,39.63,39.63,39.38,39.44,48100.0,33.0105,33.0105,32.8023,32.8523,48100.0
2006-04-26 11:50:00,39.43,39.51,39.42,39.44,22800.0,32.8439,32.9106,32.8356,32.8523,22800.0
2006-04-26 12:00:00,39.43,39.43,39.25,39.26,44100.0,32.8439,32.8439,32.694,32.7023,44100.0
2006-04-26 12:10:00,39.22,39.53,39.18,39.28,89400.0,32.669,32.9272,32.6357,32.719,89400.0
2006-04-26 12:20:00,39.28,39.39,39.24,39.29,40200.0,32.719,32.8106,32.6857,32.7273,40200.0
2006-04-26 12:30:00,39.26,39.33,39.24,39.33,48300.0,32.7023,32.7606,32.6857,32.7606,48300.0
2006-04-26 12:40:00,39.32,39.32,39.16,39.3,92300.0,32.7523,32.7523,32.619,32.7356,92300.0
2006-04-26 12:50:00,39.31,39.33,39.3,39.31,18700.0,32.744,32.7606,32.7356,32.744,18700.0
2006-04-26 13:00:00,39.31,39.59,39.3,39.45,56200.0,32.744,32.9772,32.7356,32.8606,56200.0
2006-04-26 13:10:00,39.43,39.59,39.34,39.4,77500.0,32.8439,32.9772,32.769,32.8189,77500.0
2006-04-26 13:20:00,39.42,39.45,39.27,39.27,19500.0,32.8356,32.8606,32.7107,32.7107,19500.0
2006-04-26 13:30:00,39.28,39.42,39.23,39.32,37100.0,32.719,32.8356,32.6773,32.7523,37100.0
2006-04-26 13:40:00,39.34,39.34,39.23,39.23,26400.0,32.769,32.769,32.6773,32.6773,26400.0
2006-04-26 13:50:00,39.24,39.39,39.23,39.39,23800.0,32.6857,32.8106,32.6773,32.8106,23800.0
2006-04-26 14:00:00,39.41,39.49,39.25,39.43,106700.0,32.8273,32.8939,32.694,32.8439,106700.0
2006-04-26 14:10:00,39.38,39.42,39.25,39.31,44200.0,32.8023,32.8356,32.694,32.744,44200.0
2006-04-26 14:20:00,39.31,39.36,39.18,39.36,51100.0,32.744,32.7856,32.6357,32.7856,51100.0
2006-04-26 14:30:00,39.36,39.38,39.11,39.17,71800.0,32.7856,32.8023,32.5774,32.6274,71800.0
2006-04-26 14:40:00,39.17,39.17,39.13,39.13,27200.0,32.6274,32.6274,32.594,32.594,27200.0
2006-04-26 14:50:00,39.13,39.24,39.11,39.15,116900.0,32.594,32.6857,32.5774,32.6107,116900.0
2006-04-26 15:00:00,39.16,39.22,39.1,39.14,136700.0,32.619,32.669,32.569,32.6024,136700.0
2006-04-26 15:10:00,39.14,39.15,38.94,38.97,144000.0,32.6024,32.6107,32.4358,32.4608,144000.0
2006-04-26 15:20:00,38.97,39.18,38.95,39.12,155600.0,32.4608,32.6357,32.4441,32.5857,155600.0
2006-04-26 15:30:00,39.11,39.11,38.93,38.99,73400.0,32.5774,32.5774,32.4274,32.4774,73400.0
2006-04-26 15:40:00,38.99,39.13,38.99,39.12,95300.0,32.4774,32.594,32.4774,32.5857,95300.0
2006-04-26 15:50:00,39.12,39.14,38.95,39.04,160200.0,32.5857,32.6024,32.4441,32.5191,160200.0
2006-04-27 09:30:00,38.15,38.16,37.03,37.03,348800.0,31.7777,31.7861,30.8448,30.8448,348800.0
2006-04-27 09:40:00,37.04,37.04,36.52,36.59,442700.0,30.8531,30.8531,30.42,30.4783,442700.0
2006-04-27 09:50:00,36.59,36.9,35.96,36.43,529900.0,30.4783,30.7365,29.9535,30.345,529900.0
2006-04-27 10:00:00,36.43,37.9,36.42,37.89,395600.0,30.345,31.5695,30.3367,31.5612,395600.0
2006-04-27 10:10:00,37.8,38.18,37.68,37.7,405200.0,31.4862,31.8027,31.3862,31.4029,405200.0
2006-04-27 10:20:00,37.7,37.74,37.23,37.25,252000.0,31.4029,31.4362,31.0114,31.0281,252000.0
2006-04-27 10:30:00,37.26,37.53,37.21,37.37,156700.0,31.0364,31.2613,30.9947,31.128,156700.0
2006-04-27 10:40:00,37.37,37.65,37.34,37.41,182800.0,31.128,31.3612,31.103,31.1613,182800.0
2006-04-27 10:50:00,37.41,37.55,37.41,37.5,156700.0,31.1613,31.2779,31.1613,31.2363,156700.0
2006-04-27 11:00:00,37.51,37.65,37.49,37.55,116300.0,31.2446,31.3612,31.228,31.2779,116300.0
2006-04-27 11:10:00,37.55,37.73,37.55,37.6,122300.0,31.2779,31.4279,31.2779,31.3196,122300.0
2006-04-27 11:20:00,37.58,37.85,37.54,37.8,108800.0,31.3029,31.5278,31.2696,31.4862,108800.0
2006-04-27 11:30:00,37.76,37.88,37.71,37.74,127000.0,31.4529,31.5528,31.4112,31.4362,127000.0
2006-04-27 11:40:00,37.74,37.8,37.62,37.72,103800.0,31.4362,31.4862,31.3363,31.4196,103800.0
2006-04-27 11:50:00,37.72,37.72,37.52,37.64,104000.0,31.4196,31.4196,31.253,31.3529,104000.0
2006-04-27 12:00:00,37.65,37.85,37.64,37.67,69500.0,31.3612,31.5278,31.3529,31.3779,69500.0
2006-04-27 12:10:00,37.71,37.93,37.65,37.92,49200.0,31.4112,31.5945,31.3612,31.5861,49200.0
2006-04-27 12:20:00,37.91,37.92,37.76,37.88,41700.0,31.5778,31.5861,31.4529,31.5528,41700.0
2006-04-27 12:30:00,37.88,37.95,37.79,37.8,39600.0,31.5528,31.6111,31.4779,31.4862,39600.0
2006-04-27 12:40:00,37.82,37.92,37.78,37.9,29600.0,31.5028,31.5861,31.4695,31.5695,29600.0
2006-04-27 12:50:00,37.9,37.93,37.8,37.9,134600.0,31.5695,31.5945,31.4862,31.5695,134600.0
2006-04-27 13:00:00,37.87,37.88,37.73,37.78,60300.0,31.5445,31.5528,31.4279,31.4695,60300.0
2006-04-27 13:10:00,37.78,37.8,37.72,37.77,32600.0,31.4695,31.4862,31.4196,31.4612,32600.0
2006-04-27 13:20:00,37.77,37.81,37.71,37.8,74000.0,31.4612,31.4945,31.4112,31.4862,74000.0
2006-04-27 13:30:00,37.79,37.8,37.69,37.7,63400.0,31.4779,31.4862,31.3946,31.4029,63400.0
2006-04-27 13:40:00,37.71,37.78,37.65,37.66,42200.0,31.4112,31.4695,31.3612,31.3696,42200.0
2006-04-27 13:50:00,37.67,37.85,37.66,37.78,44700.0,31.3779,31.5278,31.3696,31.4695,44700.0
2006-04-27 14:00:00,37.78,37.85,37.7,37.72,52400.0,31.4695,31.5278,31.4029,31.4196,52400.0
2006-04-27 14:10:00,37.74,37.75,37.56,37.63,56900.0,31.4362,31.4445,31.2863,31.3446,56900.0
2006-04-27 14:20:00,37.65,37.73,37.54,37.65,52400.0,31.3612,31.4279,31.2696,31.3612,52400.0
2006-04-27 14:30:00,37.65,37.84,37.59,37.83,83300.0,31.3612,31.5195,31.3113,31.5112,83300.0
2006-04-27 14:40:00,37.82,37.84,37.76,37.79,55600.0,31.5028,31.5195,31.4529,31.4779,55600.0
2006-04-27 14:50:00,37.79,37.87,37.69,37.81,67000.0,31.4779,31.5445,31.3946,31.4945,67000.0
2006-04-27 15:00:00,37.84,38.0,37.84,37.89,120800.0,31.5195,31.6528,31.5195,31.5612,120800.0
2006-04-27 15:10:00,37.89,38.02,37.87,37.93,134700.0,31.5612,31.6694,31.5445,31.5945,134700.0
2006-04-27 15:20:00,37.94,38.02,37.89,37.89,66300.0,31.6028,31.6694,31.5612,31.5612,66300.0
2006-04-27 15:30:00,37.89,37.93,37.76,37.82,87100.0,31.5612,31.5945,31.4529,31.5028,87100.0
2006-04-27 15:40:00,37.81,37.95,37.79,37.93,70000.0,31.4945,31.6111,31.4779,31.5945,70000.0
2006-04-27 15:50:00,37.94,37.94,37.83,37.89,115300.0,31.6028,31.6028,31.5112,31.5612,115300.0
2006-04-28 09:30:00,37.64,37.76,37.27,37.66,154900.0,31.3529,31.4529,31.0447,31.3696,154900.0
2006-04-28 09:40:00,37.68,37.94,37.66,37.85,83900.0,31.3862,31.6028,31.3696,31.5278,83900.0
2006-04-28 09:50:00,37.85,37.97,37.78,37.91,51900.0,31.5278,31.6278,31.4695,31.5778,51900.0
2006-04-28 10:00:00,37.91,38.33,37.9,38.25,93100.0,31.5778,31.9277,31.5695,31.861,93100.0
2006-04-28 10:10:00,38.26,38.26,38.05,38.13,185900.0,31.8694,31.8694,31.6944,31.7611,185900.0
2006-04-28 10:20:00,38.14,38.24,38.03,38.08,57200.0,31.7694,31.8527,31.6778,31.7194,57200.0
2006-04-28 10:30:00,38.07,38.16,38.0,38.15,89800.0,31.7111,31.7861,31.6528,31.7777,89800.0
2006-04-28 10:40:00,38.17,38.19,37.98,38.06,87400.0,31.7944,31.811,31.6361,31.7028,87400.0
2006-04-28 10:50:00,38.07,38.1,37.94,37.95,29900.0,31.7111,31.7361,31.6028,31.6111,29900.0
2006-04-28 11:00:00,37.93,37.99,37.91,37.98,41900.0,31.5945,31.6445,31.5778,31.6361,41900.0
2006-04-28 11:10:00,37.97,38.03,37.93,37.95,54600.0,31.6278,31.6778,31.5945,31.6111,54600.0
2006-04-28 11:20:00,37.95,38.0,37.91,37.93,29800.0,31.6111,31.6528,31.5778,31.5945,29800.0
2006-04-28 11:30:00,37.95,37.96,37.81,37.81,45900.0,31.6111,31.6195,31.4945,31.4945,45900.0
2006-04-28 11:40:00,37.8,37.8,37.7,37.7,34400.0,31.4862,31.4862,31.4029,31.4029,34400.0
2006-04-28 11:50:00,37.69,37.69,37.66,37.67,47800.0,31.3946,31.3946,31.3696,31.3779,47800.0
2006-04-28 12:00:00,37.68,37.68,37.53,37.56,58700.0,31.3862,31.3862,31.2613,31.2863,58700.0
2006-04-28 12:10:00,37.57,37.61,37.53,37.54,41000.0,31.2946,31.3279,31.2613,31.2696,41000.0
2006-04-28 12:20:00,37.54,37.57,37.54,37.55,36100.0,31.2696,31.2946,31.2696,31.2779,36100.0
2006-04-28 12:30:00,37.54,37.54,37.47,37.48,53200.0,31.2696,31.2696,31.2113,31.2196,53200.0
2006-04-28 12:40:00,37.48,37.48,37.38,37.39,34800.0,31.2196,31.2196,31.1363,31.1447,34800.0
2006-04-28 12:50:00,37.39,37.41,37.39,37.4,18600.0,31.1447,31.1613,31.1447,31.153,18600.0
2006-04-28 13:00:00,37.4,37.42,37.38,37.42,79100.0,31.153,31.1697,31.1363,31.1697,79100.0
2006-04-28 13:10:00,37.4,37.47,37.39,37.47,28200.0,31.153,31.2113,31.1447,31.2113,28200.0
2006-04-28 13:20:00,37.47,37.47,37.42,37.43,26200.0,31.2113,31.2113,31.1697,31.178,26200.0
2006-04-28 13:30:00,37.43,37.47,37.41,37.41,66900.0,31.178,31.2113,31.1613,31.1613,66900.0
2006-04-28 13:40:00,37.41,37.41,37.33,37.34,44800.0,31.1613,31.1613,31.0947,31.103,44800.0
2006-04-28 13:50:00,37.33,37.34,37.31,37.34,34200.0,31.0947,31.103,31.078,31.103,34200.0
2006-04-28 14:00:00,37.34,37.34,37.29,37.3,24800.0,31.103,31.103,31.0614,31.0697,24800.0
2006-04-28 14:10:00,37.3,37.3,37.26,37.27,26600.0,31.0697,31.0697,31.0364,31.0447,26600.0
2006-04-28 14:20:00,37.25,37.29,37.22,37.28,43400.0,31.0281,31.0614,31.0031,31.053,43400.0
2006-04-28 14:30:00,37.29,37.3,37.23,37.25,54400.0,31.0614,31.0697,31.0114,31.0281,54400.0
2006-04-28 14:40:00,37.23,37.3,37.22,37.27,57300.0,31.0114,31.0697,31.0031,31.0447,57300.0
2006-04-28 14:50:00,37.27,37.28,37.25,37.27,52500.0,31.0447,31.053,31.0281,31.0447,52500.0
2006-04-28 15:00:00,37.27,37.27,37.21,37.23,53300.0,31.0447,31.0447,30.9947,31.0114,53300.0
2006-04-28 15:10:00,37.22,37.3,37.15,37.27,73200.0,31.0031,31.0697,30.9448,31.0447,73200.0
2006-04-28 15:20:00,37.29,37.32,37.21,37.22,163600.0,31.0614,31.0864,30.9947,31.0031,163600.0
2006-04-28 15:30:00,37.22,37.34,37.22,37.29,74200.0,31.0031,31.103,31.0031,31.0614,74200.0
2006-04-28 15:40:00,37.29,37.35,37.23,37.27,132500.0,31.0614,31.1114,31.0114,31.0447,132500.0
2006-04-28 15:50:00,37.27,37.37,37.25,37.35,213700.0,31.0447,31.128,31.0281,31.1114,213700.0
2006-05-01 09:30:00,37.36,37.74,37.29,37.43,71400.0,31.1197,31.4362,31.0614,31.178,71400.0
2006-05-01 09:40:00,37.43,37.5,37.34,37.38,108100.0,31.178,31.2363,31.103,31.1363,108100.0
2006-05-01 09:50:00,37.39,37.63,37.35,37.56,93000.0,31.1447,31.3446,31.1114,31.2863,93000.0
2006-05-01 10:00:00,37.55,37.55,37.32,37.43,105000.0,31.2779,31.2779,31.0864,31.178,105000.0
2006-05-01 10:10:00,37.47,37.59,37.41,37.49,82800.0,31.2113,31.3113,31.1613,31.228,82800.0
2006-05-01 10:20:00,37.49,37.49,37.27,37.3,50500.0,31.228,31.228,31.0447,31.0697,50500.0
2006-05-01 10:30:00,37.3,37.43,37.29,37.37,60800.0,31.0697,31.178,31.0614,31.128,60800.0
2006-05-01 10:40:00,37.37,37.37,37.27,37.35,29000.0,31.128,31.128,31.0447,31.1114,29000.0
2006-05-01 10:50:00,37.35,37.35,37.27,37.3,33600.0,31.1114,31.1114,31.0447,31.0697,33600.0
2006-05-01 11:00:00,37.3,37.35,37.25,37.27,47200.0,31.0697,31.1114,31.0281,31.0447,47200.0
2006-05-01 11:10:00,37.27,37.29,37.22,37.22,79400.0,31.0447,31.0614,31.0031,31.0031,79400.0
2006-05-01 11:20:00,37.23,37.24,37.18,37.22,43300.0,31.0114,31.0197,30.9697,31.0031,43300.0
2006-05-01 11:30:00,37.22,37.28,37.18,37.22,56300.0,31.0031,31.053,30.9697,31.0031,56300.0
2006-05-01 11:40:00,37.24,37.25,37.14,37.16,47300.0,31.0197,31.0281,30.9364,30.9531,47300.0
2006-05-01 11:50:00,37.16,37.16,37.14,37.14,59200.0,30.9531,30.9531,30.9364,30.9364,59200.0
2006-05-01 12:00:00,37.15,37.18,37.14,37.15,38400.0,30.9448,30.9697,30.9364,30.9448,38400.0
2006-05-01 12:10:00,37.14,37.18,37.13,37.15,30000.0,30.9364,30.9697,30.9281,30.9448,30000.0
2006-05-01 12:20:00,37.13,37.14,37.07,37.09,46300.0,30.9281,30.9364,30.8781,30.8948,46300.0
2006-05-01 12:30:00,37.1,37.1,37.01,37.03,46200.0,30.9031,30.9031,30.8281,30.8448,46200.0
2006-05-01 12:40:00,37.04,37.09,37.03,37.04,23900.0,30.8531,30.8948,30.8448,30.8531,23900.0
2006-05-01 12:50:00,37.04,37.05,37.03,37.04,66600.0,30.8531,30.8615,30.8448,30.8531,66600.0
2006-05-01 13:00:00,37.05,37.05,37.0,37.02,233200.0,30.8615,30.8615,30.8198,30.8365,233200.0
2006-05-01 13:10:00,37.02,37.02,36.95,36.95,49100.0,30.8365,30.8365,30.7782,30.7782,49100.0
2006-05-01 13:20:00,36.95,36.99,36.94,36.97,38400.0,30.7782,30.8115,30.7698,30.7948,38400.0
2006-05-01 13:30:00,36.97,36.98,36.93,36.96,70000.0,30.7948,30.8032,30.7615,30.7865,70000.0
2006-05-01 13:40:00,36.95,36.96,36.9,36.95,38100.0,30.7782,30.7865,30.7365,30.7782,38100.0
2006-05-01 13:50:00,36.93,36.95,36.91,36.92,59300.0,30.7615,30.7782,30.7448,30.7532,59300.0
2006-05-01 14:00:00,36.92,36.95,36.82,36.84,79100.0,30.7532,30.7782,30.6699,30.6865,79100.0
2006-05-01 14:10:00,36.84,36.94,36.83,36.92,68400.0,30.6865,30.7698,30.6782,30.7532,68400.0
2006-05-01 14:20:00,36.92,36.99,36.91,36.94,68700.0,30.7532,30.8115,30.7448,30.7698,68700.0
2006-05-01 14:30:00,36.94,36.94,36.75,36.76,54600.0,30.7698,30.7698,30.6116,30.6199,54600.0
2006-05-01 14:40:00,36.78,36.78,36.68,36.68,84200.0,30.6366,30.6366,30.5533,30.5533,84200.0
2006-05-01 14:50:00,36.66,36.75,36.6,36.63,125300.0,30.5366,30.6116,30.4866,30.5116,125300.0
2006-05-01 15:00:00,36.63,36.75,36.62,36.69,96200.0,30.5116,30.6116,30.5033,30.5616,96200.0
2006-05-01 15:10:00,36.69,36.7,36.56,36.56,98100.0,30.5616,30.5699,30.4533,30.4533,98100.0
2006-05-01 15:20:00,36.55,36.57,36.42,36.52,201000.0,30.445,30.4616,30.3367,30.42,201000.0
2006-05-01 15:30:00,36.51,36.51,36.31,36.41,148100.0,30.4117,30.4117,30.2451,30.3284,148100.0
2006-05-01 15:40:00,36.41,36.53,36.37,36.47,115700.0,30.3284,30.4283,30.295,30.3783,115700.0
2006-05-01 15:50:00,36.46,36.64,36.46,36.6,129500.0,30.37,30.5199,30.37,30.4866,129500.0
2006-05-02 09:30:00,36.45,36.46,35.8,36.0,258300.0,30.3617,30.37,29.8203,29.9868,258300.0
2006-05-02 09:40:00,35.82,35.96,35.65,35.78,238800.0,29.8369,29.9535,29.6953,29.8036,238800.0
2006-05-02 09:50:00,35.78,35.81,35.62,35.66,318800.0,29.8036,29.8286,29.6703,29.7036,318800.0
2006-05-02 10:00:00,35.66,35.72,35.4,35.52,290900.0,29.7036,29.7536,29.4871,29.587,290900.0
2006-05-02 10:10:00,35.48,35.69,35.48,35.57,240500.0,29.5537,29.7286,29.5537,29.6287,240500.0
2006-05-02 10:20:00,35.55,35.58,35.42,35.47,207800.0,29.612,29.637,29.5037,29.5454,207800.0
2006-05-02 10:30:00,35.45,35.51,35.37,35.46,254200.0,29.5287,29.5787,29.4621,29.537,254200.0
2006-05-02 10:40:00,35.46,35.46,35.36,35.42,104500.0,29.537,29.537,29.4537,29.5037,104500.0
2006-05-02 10:50:00,35.43,35.46,35.38,35.45,73300.0,29.5121,29.537,29.4704,29.5287,73300.0
2006-05-02 11:00:00,35.46,35.58,35.42,35.57,86000.0,29.537,29.637,29.5037,29.6287,86000.0
2006-05-02 11:10:00,35.56,35.69,35.55,35.65,74100.0,29.6203,29.7286,29.612,29.6953,74100.0
2006-05-02 11:20:00,35.66,35.69,35.62,35.64,87800.0,29.7036,29.7286,29.6703,29.687,87800.0
2006-05-02 11:30:00,35.64,35.7,35.56,35.57,79700.0,29.687,29.737,29.6203,29.6287,79700.0
2006-05-02 11:40:00,35.57,35.57,35.54,35.55,68400.0,29.6287,29.6287,29.6037,29.612,68400.0
2006-05-02 11:50:00,35.55,35.55,35.5,35.53,55100.0,29.612,29.612,29.5704,29.5954,55100.0
2006-05-02 12:00:00,35.53,35.57,35.51,35.57,46800.0,29.5954,29.6287,29.5787,29.6287,46800.0
2006-05-02 12:10:00,35.57,35.58,35.53,35.55,76200.0,29.6287,29.637,29.5954,29.612,76200.0
2006-05-02 12:20:00,35.55,35.59,35.43,35.44,67800.0,29.612,29.6453,29.5121,29.5204,67800.0
2006-05-02 12:30:00,35.43,35.65,35.42,35.57,95500.0,29.5121,29.6953,29.5037,29.6287,95500.0
2006-05-02 12:40:00,35.57,35.59,35.48,35.49,27500.0,29.6287,29.6453,29.5537,29.562,27500.0
2006-05-02 12:50:00,35.49,35.53,35.49,35.51,30800.0,29.562,29.5954,29.562,29.5787,30800.0
2006-05-02 13:00:00,35.51,35.51,35.44,35.45,61000.0,29.5787,29.5787,29.5204,29.5287,61000.0
2006-05-02 13:10:00,35.46,35.53,35.44,35.5,90800.0,29.537,29.5954,29.5204,29.5704,90800.0
2006-05-02 13:20:00,35.5,35.52,35.45,35.49,51700.0,29.5704,29.587,29.5287,29.562,51700.0
2006-05-02 13:30:00,35.49,35.6,35.44,35.6,85200.0,29.562,29.6537,29.5204,29.6537,85200.0
2006-05-02 13:40:00,35.59,35.66,35.52,35.58,50400.0,29.6453,29.7036,29.587,29.637,50400.0
2006-05-02 13:50:00,35.58,35.6,35.56,35.58,30700.0,29.637,29.6537,29.6203,29.637,30700.0
2006-05-02 14:00:00,35.58,35.69,35.57,35.67,65600.0,29.637,29.7286,29.6287,29.712,65600.0
2006-05-02 14:10:00,35.67,35.69,35.54,35.55,36500.0,29.712,29.7286,29.6037,29.612,36500.0
2006-05-02 14:20:00,35.55,35.66,35.54,35.56,167200.0,29.612,29.7036,29.6037,29.6203,167200.0
2006-05-02 14:30:00,35.56,35.63,35.56,35.62,88400.0,29.6203,29.6786,29.6203,29.6703,88400.0
2006-05-02 14:40:00,35.62,35.63,35.56,35.59,33700.0,29.6703,29.6786,29.6203,29.6453,33700.0
2006-05-02 14:50:00,35.6,35.61,35.56,35.6,49600.0,29.6537,29.662,29.6203,29.6537,49600.0
2006-05-02 15:00:00,35.61,35.63,35.59,35.61,48900.0,29.662,29.6786,29.6453,29.662,48900.0
2006-05-02 15:10:00,35.59,35.63,35.57,35.61,58300.0,29.6453,29.6786,29.6287,29.662,58300.0
2006-05-02 15:20:00,35.62,35.66,35.62,35.65,81100.0,29.6703,29.7036,29.6703,29.6953,81100.0
2006-05-02 15:30:00,35.65,35.74,35.64,35.72,95700.0,29.6953,29.7703,29.687,29.7536,95700.0
2006-05-02 15:40:00,35.71,35.72,35.67,35.68,146600.0,29.7453,29.7536,29.712,29.7203,146600.0
2006-05-02 15:50:00,35.67,35.75,35.67,35.75,132200.0,29.712,29.7786,29.712,29.7786,132200.0
2006-05-03 09:30:00,35.5,35.71,35.5,35.67,137200.0,29.5704,29.7453,29.5704,29.712,137200.0
2006-05-03 09:40:00,35.66,35.76,35.65,35.73,122500.0,29.7036,29.7869,29.6953,29.7619,122500.0
2006-05-03 09:50:00,35.72,35.73,35.48,35.49,632400.0,29.7536,29.7619,29.5537,29.562,632400.0
2006-05-03 10:00:00,35.49,35.49,35.33,35.37,146800.0,29.562,29.562,29.4288,29.4621,146800.0
2006-05-03 10:10:00,35.37,35.53,35.3,35.51,87000.0,29.4621,29.5954,29.4038,29.5787,87000.0
2006-05-03 10:20:00,35.53,35.62,35.45,35.61,116200.0,29.5954,29.6703,29.5287,29.662,116200.0
2006-05-03 10:30:00,35.64,35.98,35.6,35.98,166100.0,29.687,29.9702,29.6537,29.9702,166100.0
2006-05-03 10:40:00,35.97,36.1,35.91,35.94,138500.0,29.9619,30.0701,29.9119,29.9369,138500.0
2006-05-03 10:50:00,35.94,35.97,35.86,35.9,60800.0,29.9369,29.9619,29.8702,29.9035,60800.0
2006-05-03 11:00:00,35.9,36.02,35.87,36.01,93700.0,29.9035,30.0035,29.8786,29.9952,93700.0
2006-05-03 11:10:00,36.02,36.1,36.01,36.1,78500.0,30.0035,30.0701,29.9952,30.0701,78500.0
2006-05-03 11:20:00,36.1,36.12,36.01,36.12,87200.0,30.0701,30.0868,29.9952,30.0868,87200.0
2006-05-03 11:30:00,36.12,36.16,35.99,36.04,86900.0,30.0868,30.1201,29.9785,30.0202,86900.0
2006-05-03 11:40:00,36.05,36.09,35.98,36.0,54600.0,30.0285,30.0618,29.9702,29.9868,54600.0
2006-05-03 11:50:00,36.02,36.02,35.85,35.89,49300.0,30.0035,30.0035,29.8619,29.8952,49300.0
2006-05-03 12:00:00,35.88,35.88,35.7,35.75,75800.0,29.8869,29.8869,29.737,29.7786,75800.0
2006-05-03 12:10:00,35.73,35.78,35.65,35.77,54000.0,29.7619,29.8036,29.6953,29.7953,54000.0
2006-05-03 12:20:00,35.77,35.8,35.69,35.72,84700.0,29.7953,29.8203,29.7286,29.7536,84700.0
2006-05-03 12:30:00,35.74,35.74,35.55,35.55,221200.0,29.7703,29.7703,29.612,29.612,221200.0
2006-05-03 12:40:00,35.58,35.64,35.55,35.61,114600.0,29.637,29.687,29.612,29.662,114600.0
2006-05-03 12:50:00,35.61,35.65,35.58,35.61,42200.0,29.662,29.6953,29.637,29.662,42200.0
2006-05-03 13:00:00,35.62,35.68,35.6,35.66,61900.0,29.6703,29.7203,29.6537,29.7036,61900.0
2006-05-03 13:10:00,35.66,35.73,35.62,35.73,58500.0,29.7036,29.7619,29.6703,29.7619,58500.0
2006-05-03 13:20:00,35.72,35.73,35.63,35.63,23200.0,29.7536,29.7619,29.6786,29.6786,23200.0
2006-05-03 13:30:00,35.63,35.63,35.49,35.51,37600.0,29.6786,29.6786,29.562,29.5787,37600.0
2006-05-03 13:40:00,35.51,35.53,35.43,35.43,73200.0,29.5787,29.5954,29.5121,29.5121,73200.0
2006-05-03 13:50:00,35.4,35.42,35.35,35.37,57000.0,29.4871,29.5037,29.4454,29.4621,57000.0
2006-05-03 14:00:00,35.37,35.5,35.37,35.38,172000.0,29.4621,29.5704,29.4621,29.4704,172000.0
2006-05-03 14:10:00,35.37,35.45,35.29,35.35,153700.0,29.4621,29.5287,29.3954,29.4454,153700.0
2006-05-03 14:20:00,35.35,35.4,35.35,35.38,123400.0,29.4454,29.4871,29.4454,29.4704,123400.0
2006-05-03 14:30:00,35.38,35.45,35.34,35.4,29300.0,29.4704,29.5287,29.4371,29.4871,29300.0
2006-05-03 14:40:00,35.4,35.47,35.39,35.44,31800.0,29.4871,29.5454,29.4787,29.5204,31800.0
2006-05-03 14:50:00,35.43,35.44,35.37,35.43,35200.0,29.5121,29.5204,29.4621,29.5121,35200.0
2006-05-03 15:00:00,35.43,35.56,35.43,35.53,147400.0,29.5121,29.6203,29.5121,29.5954,147400.0
2006-05-03 15:10:00,35.53,35.71,35.49,35.7,262600.0,29.5954,29.7453,29.562,29.737,262600.0
2006-05-03 15:20:00,35.71,35.74,35.66,35.68,92900.0,29.7453,29.7703,29.7036,29.7203,92900.0
2006-05-03 15:30:00,35.69,35.83,35.69,35.82,78600.0,29.7286,29.8452,29.7286,29.8369,78600.0
2006-05-03 15:40:00,35.82,35.83,35.71,35.71,104800.0,29.8369,29.8452,29.7453,29.7453,104800.0
2006-05-03 15:50:00,35.71,35.81,35.71,35.78,125500.0,29.7453,29.8286,29.7453,29.8036,125500.0
2006-05-04 09:30:00,35.71,36.07,35.71,36.0,177600.0,29.7453,30.0452,29.7453,29.9868,177600.0
2006-05-04 09:40:00,36.0,36.05,35.93,35.96,47200.0,29.9868,30.0285,29.9285,29.9535,47200.0
2006-05-04 09:50:00,35.95,35.95,35.81,35.94,64800.0,29.9452,29.9452,29.8286,29.9369,64800.0
2006-05-04 10:00:00,35.9,35.94,35.76,35.86,65900.0,29.9035,29.9369,29.7869,29.8702,65900.0
2006-05-04 10:10:00,35.86,35.97,35.77,35.94,69100.0,29.8702,29.9619,29.7953,29.9369,69100.0
2006-05-04 10:20:00,35.94,35.97,35.86,35.86,52300.0,29.9369,29.9619,29.8702,29.8702,52300.0
2006-05-04 10:30:00,35.87,35.89,35.83,35.86,33700.0,29.8786,29.8952,29.8452,29.8702,33700.0
2006-05-04 10:40:00,35.84,35.84,35.76,35.81,69400.0,29.8536,29.8536,29.7869,29.8286,69400.0
2006-05-04 10:50:00,35.81,35.81,35.71,35.71,626100.0,29.8286,29.8286,29.7453,29.7453,626100.0
2006-05-04 11:00:00,35.71,35.76,35.69,35.69,37400.0,29.7453,29.7869,29.7286,29.7286,37400.0
2006-05-04 11:10:00,35.68,35.76,35.68,35.73,33900.0,29.7203,29.7869,29.7203,29.7619,33900.0
2006-05-04 11:20:00,35.73,35.74,35.67,35.68,49800.0,29.7619,29.7703,29.712,29.7203,49800.0
2006-05-04 11:30:00,35.68,35.68,35.55,35.66,44000.0,29.7203,29.7203,29.612,29.7036,44000.0
2006-05-04 11:40:00,35.63,35.7,35.62,35.67,22800.0,29.6786,29.737,29.6703,29.712,22800.0
2006-05-04 11:50:00,35.66,35.68,35.62,35.68,42200.0,29.7036,29.7203,29.6703,29.7203,42200.0
2006-05-04 12:00:00,35.67,35.67,35.58,35.59,33500.0,29.712,29.712,29.637,29.6453,33500.0
2006-05-04 12:10:00,35.58,35.62,35.52,35.57,33700.0,29.637,29.6703,29.587,29.6287,33700.0
2006-05-04 12:20:00,35.57,35.58,35.52,35.56,34100.0,29.6287,29.637,29.587,29.6203,34100.0
2006-05-04 12:30:00,35.54,35.56,35.49,35.52,36800.0,29.6037,29.6203,29.562,29.587,36800.0
2006-05-04 12:40:00,35.49,35.55,35.48,35.48,24800.0,29.562,29.612,29.5537,29.5537,24800.0
2006-05-04 12:50:00,35.46,35.46,35.44,35.45,7900.0,29.537,29.537,29.5204,29.5287,7900.0
2006-05-04 13:00:00,35.45,35.46,35.44,35.45,11300.0,29.5287,29.537,29.5204,29.5287,11300.0
2006-05-04 13:10:00,35.44,35.46,35.42,35.46,13100.0,29.5204,29.537,29.5037,29.537,13100.0
2006-05-04 13:20:00,35.45,35.46,35.43,35.45,17800.0,29.5287,29.537,29.5121,29.5287,17800.0
2006-05-04 13:30:00,35.45,35.48,35.44,35.45,12200.0,29.5287,29.5537,29.5204,29.5287,12200.0
2006-05-04 13:40:00,35.44,35.49,35.43,35.49,39700.0,29.5204,29.562,29.5121,29.562,39700.0
2006-05-04 13:50:00,35.49,35.56,35.49,35.52,18700.0,29.562,29.6203,29.562,29.587,18700.0
2006-05-04 14:00:00,35.51,35.52,35.48,35.5,13400.0,29.5787,29.587,29.5537,29.5704,13400.0
2006-05-04 14:10:00,35.49,35.62,35.49,35.62,21500.0,29.562,29.6703,29.562,29.6703,21500.0
2006-05-04 14:20:00,35.61,35.62,35.59,35.61,16900.0,29.662,29.6703,29.6453,29.662,16900.0
2006-05-04 14:30:00,35.62,35.62,35.57,35.59,18000.0,29.6703,29.6703,29.6287,29.6453,18000.0
2006-05-04 14:40:00,35.6,35.6,35.55,35.56,22300.0,29.6537,29.6537,29.612,29.6203,22300.0
2006-05-04 14:50:00,35.57,35.57,35.49,35.52,31300.0,29.6287,29.6287,29.562,29.587,31300.0
2006-05-04 15:00:00,35.53,35.56,35.51,35.52,23800.0,29.5954,29.6203,29.5787,29.587,23800.0
2006-05-04 15:10:00,35.52,35.52,35.48,35.5,61200.0,29.587,29.587,29.5537,29.5704,61200.0
2006-05-04 15:20:00,35.5,35.54,35.47,35.54,53800.0,29.5704,29.6037,29.5454,29.6037,53800.0
2006-05-04 15:30:00,35.54,35.54,35.48,35.49,36800.0,29.6037,29.6037,29.5537,29.562,36800.0
2006-05-04 15:40:00,35.49,35.52,35.47,35.51,61600.0,29.562,29.587,29.5454,29.5787,61600.0
2006-05-04 15:50:00,35.51,35.56,35.49,35.5,156500.0,29.5787,29.6203,29.562,29.5704,156500.0
2006-05-05 09:30:00,35.78,36.35,35.78,36.18,190400.0,29.8036,30.2784,29.8036,30.1368,190400.0
2006-05-05 09:40:00,36.18,36.24,36.0,36.02,118200.0,30.1368,30.1868,29.9868,30.0035,118200.0
2006-05-05 09:50:00,36.01,36.05,35.74,35.84,100900.0,29.9952,30.0285,29.7703,29.8536,100900.0
2006-05-05 10:00:00,35.86,35.96,35.79,35.79,57400.0,29.8702,29.9535,29.8119,29.8119,57400.0
2006-05-05 10:10:00,35.81,35.81,35.71,35.74,99400.0,29.8286,29.8286,29.7453,29.7703,99400.0
2006-05-05 10:20:00,35.74,35.88,35.74,35.82,61200.0,29.7703,29.8869,29.7703,29.8369,61200.0
2006-05-05 10:30:00,35.82,35.86,35.81,35.81,34300.0,29.8369,29.8702,29.8286,29.8286,34300.0
2006-05-05 10:40:00,35.81,35.93,35.81,35.92,35100.0,29.8286,29.9285,29.8286,29.9202,35100.0
2006-05-05 10:50:00,35.91,35.97,35.89,35.96,22000.0,29.9119,29.9619,29.8952,29.9535,22000.0
2006-05-05 11:00:00,35.95,35.96,35.85,35.88,39800.0,29.9452,29.9535,29.8619,29.8869,39800.0
2006-05-05 11:10:00,35.88,36.02,35.88,36.01,54900.0,29.8869,30.0035,29.8869,29.9952,54900.0
2006-05-05 11:20:00,36.01,36.09,35.97,36.08,27100.0,29.9952,30.0618,29.9619,30.0535,27100.0
2006-05-05 11:30:00,36.08,36.24,36.07,36.22,36200.0,30.0535,30.1868,30.0452,30.1701,36200.0
2006-05-05 11:40:00,36.2,36.25,36.17,36.23,33400.0,30.1534,30.1951,30.1285,30.1784,33400.0
2006-05-05 11:50:00,36.22,36.26,36.2,36.22,33100.0,30.1701,30.2034,30.1534,30.1701,33100.0
2006-05-05 12:00:00,36.22,36.29,36.22,36.29,51800.0,30.1701,30.2284,30.1701,30.2284,51800.0
2006-05-05 12:10:00,36.28,36.28,36.19,36.23,30600.0,30.2201,30.2201,30.1451,30.1784,30600.0
2006-05-05 12:20:00,36.19,36.25,36.18,36.22,378000.0,30.1451,30.1951,30.1368,30.1701,378000.0
2006-05-05 12:30:00,36.2,36.36,36.18,36.34,66300.0,30.1534,30.2867,30.1368,30.2701,66300.0
2006-05-05 12:40:00,36.34,36.4,36.3,36.32,104800.0,30.2701,30.32,30.2367,30.2534,104800.0
2006-05-05 12:50:00,36.3,36.43,36.3,36.39,71900.0,30.2367,30.345,30.2367,30.3117,71900.0
2006-05-05 13:00:00,36.38,36.45,36.31,36.44,83700.0,30.3034,30.3617,30.2451,30.3534,83700.0
2006-05-05 13:10:00,36.42,36.53,36.4,36.52,403000.0,30.3367,30.4283,30.32,30.42,403000.0
2006-05-05 13:20:00,36.53,36.58,36.45,36.46,50500.0,30.4283,30.47,30.3617,30.37,50500.0
2006-05-05 13:30:00,36.46,36.62,36.45,36.6,54800.0,30.37,30.5033,30.3617,30.4866,54800.0
2006-05-05 13:40:00,36.6,36.61,36.52,36.55,44400.0,30.4866,30.495,30.42,30.445,44400.0
2006-05-05 13:50:00,36.55,36.56,36.49,36.56,79300.0,30.445,30.4533,30.395,30.4533,79300.0
2006-05-05 14:00:00,36.56,36.74,36.56,36.71,139100.0,30.4533,30.6032,30.4533,30.5783,139100.0
2006-05-05 14:10:00,36.72,36.9,36.72,36.9,105900.0,30.5866,30.7365,30.5866,30.7365,105900.0
2006-05-05 14:20:00,36.9,37.01,36.86,37.0,102600.0,30.7365,30.8281,30.7032,30.8198,102600.0
2006-05-05 14:30:00,37.02,37.35,37.0,37.35,174500.0,30.8365,31.1114,30.8198,31.1114,174500.0
2006-05-05 14:40:00,37.36,37.43,37.27,37.35,163000.0,31.1197,31.178,31.0447,31.1114,163000.0
2006-05-05 14:50:00,37.38,37.49,37.28,37.28,130300.0,31.1363,31.228,31.053,31.053,130300.0
2006-05-05 15:00:00,37.28,37.28,37.21,37.22,219400.0,31.053,31.053,30.9947,31.0031,219400.0
2006-05-05 15:10:00,37.22,37.22,37.1,37.11,127900.0,31.0031,31.0031,30.9031,30.9114,127900.0
2006-05-05 15:20:00,37.11,37.12,36.94,36.98,139700.0,30.9114,30.9198,30.7698,30.8032,139700.0
2006-05-05 15:30:00,36.97,37.04,36.96,37.01,106200.0,30.7948,30.8531,30.7865,30.8281,106200.0
2006-05-05 15:40:00,37.01,37.01,36.95,37.01,124900.0,30.8281,30.8281,30.7782,30.8281,124900.0
2006-05-05 15:50:00,37.01,37.13,37.0,37.05,175600.0,30.8281,30.9281,30.8198,30.8615,175600.0
2006-05-08 09:30:00,36.15,36.67,36.15,36.56,205800.0,30.1118,30.5449,30.1118,30.4533,205800.0
2006-05-08 09:40:00,36.56,37.18,36.56,37.15,122200.0,30.4533,30.9697,30.4533,30.9448,122200.0
2006-05-08 09:50:00,37.15,37.21,37.0,37.02,105700.0,30.9448,30.9947,30.8198,30.8365,105700.0
2006-05-08 10:00:00,37.01,37.11,37.01,37.07,79500.0,30.8281,30.9114,30.8281,30.8781,79500.0
2006-05-08 10:10:00,37.07,37.07,37.02,37.05,134000.0,30.8781,30.8781,30.8365,30.8615,134000.0
2006-05-08 10:20:00,37.04,37.06,36.97,36.98,124200.0,30.8531,30.8698,30.7948,30.8032,124200.0
2006-05-08 10:30:00,36.98,36.98,36.88,36.89,46700.0,30.8032,30.8032,30.7199,30.7282,46700.0
2006-05-08 10:40:00,36.89,36.95,36.78,36.79,108800.0,30.7282,30.7782,30.6366,30.6449,108800.0
2006-05-08 10:50:00,36.8,36.87,36.75,36.79,65600.0,30.6532,30.7115,30.6116,30.6449,65600.0
2006-05-08 11:00:00,36.82,36.86,36.82,36.84,53300.0,30.6699,30.7032,30.6699,30.6865,53300.0
2006-05-08 11:10:00,36.84,36.93,36.8,36.84,60500.0,30.6865,30.7615,30.6532,30.6865,60500.0
2006-05-08 11:20:00,36.84,36.85,36.8,36.83,77000.0,30.6865,30.6949,30.6532,30.6782,77000.0
2006-05-08 11:30:00,36.83,36.85,36.73,36.75,82900.0,30.6782,30.6949,30.5949,30.6116,82900.0
2006-05-08 11:40:00,36.75,36.75,36.6,36.7,70500.0,30.6116,30.6116,30.4866,30.5699,70500.0
2006-05-08 11:50:00,36.69,36.71,36.57,36.58,374500.0,30.5616,30.5783,30.4616,30.47,374500.0
2006-05-08 12:00:00,36.58,36.59,36.44,36.47,61400.0,30.47,30.4783,30.3534,30.3783,61400.0
2006-05-08 12:10:00,36.46,36.48,36.42,36.45,86500.0,30.37,30.3867,30.3367,30.3617,86500.0
2006-05-08 12:20:00,36.45,36.47,36.38,36.39,55700.0,30.3617,30.3783,30.3034,30.3117,55700.0
2006-05-08 12:30:00,36.39,36.4,36.37,36.38,40200.0,30.3117,30.32,30.295,30.3034,40200.0
2006-05-08 12:40:00,36.39,36.4,36.38,36.4,32000.0,30.3117,30.32,30.3034,30.32,32000.0
2006-05-08 12:50:00,36.39,36.44,36.38,36.39,45600.0,30.3117,30.3534,30.3034,30.3117,45600.0
2006-05-08 13:00:00,36.4,36.43,36.39,36.4,26000.0,30.32,30.345,30.3117,30.32,26000.0
2006-05-08 13:10:00,36.4,36.4,36.39,36.39,21400.0,30.32,30.32,30.3117,30.3117,21400.0
2006-05-08 13:20:00,36.39,36.42,36.36,36.36,30900.0,30.3117,30.3367,30.2867,30.2867,30900.0
2006-05-08 13:30:00,36.37,36.39,36.36,36.39,20600.0,30.295,30.3117,30.2867,30.3117,20600.0
2006-05-08 13:40:00,36.39,36.4,36.38,36.39,41000.0,30.3117,30.32,30.3034,30.3117,41000.0
2006-05-08 13:50:00,36.39,36.42,36.39,36.41,33100.0,30.3117,30.3367,30.3117,30.3284,33100.0
2006-05-08 14:00:00,36.41,36.43,36.38,36.43,30400.0,30.3284,30.345,30.3034,30.345,30400.0
2006-05-08 14:10:00,36.42,36.46,36.41,36.45,21800.0,30.3367,30.37,30.3284,30.3617,21800.0
2006-05-08 14:20:00,36.47,36.53,36.45,36.53,17200.0,30.3783,30.4283,30.3617,30.4283,17200.0
2006-05-08 14:30:00,36.53,36.53,36.46,36.49,45700.0,30.4283,30.4283,30.37,30.395,45700.0
2006-05-08 14:40:00,36.49,36.52,36.48,36.51,29700.0,30.395,30.42,30.3867,30.4117,29700.0
2006-05-08 14:50:00,36.51,36.57,36.5,36.57,30200.0,30.4117,30.4616,30.4033,30.4616,30200.0
2006-05-08 15:00:00,36.57,36.58,36.55,36.57,27700.0,30.4616,30.47,30.445,30.4616,27700.0
2006-05-08 15:10:00,36.57,36.58,36.57,36.58,57600.0,30.4616,30.47,30.4616,30.47,57600.0
2006-05-08 15:20:00,36.57,36.62,36.57,36.61,68700.0,30.4616,30.5033,30.4616,30.495,68700.0
2006-05-08 15:30:00,36.62,36.69,36.61,36.65,45700.0,30.5033,30.5616,30.495,30.5283,45700.0
2006-05-08 15:40:00,36.65,36.65,36.56,36.62,67700.0,30.5283,30.5283,30.4533,30.5033,67700.0
2006-05-08 15:50:00,36.62,36.63,36.59,36.61,81700.0,30.5033,30.5116,30.4783,30.495,81700.0
2006-05-09 09:30:00,36.67,36.71,36.54,36.56,99400.0,30.5449,30.5783,30.4366,30.4533,99400.0
2006-05-09 09:40:00,36.51,36.63,36.37,36.37,62500.0,30.4117,30.5116,30.295,30.295,62500.0
2006-05-09 09:50:00,36.37,36.47,36.33,36.34,82100.0,30.295,30.3783,30.2617,30.2701,82100.0
2006-05-09 10:00:00,36.34,36.44,36.24,36.25,87800.0,30.2701,30.3534,30.1868,30.1951,87800.0
2006-05-09 10:10:00,36.23,36.25,36.16,36.16,76300.0,30.1784,30.1951,30.1201,30.1201,76300.0
2006-05-09 10:20:00,36.17,36.2,36.1,36.12,62300.0,30.1285,30.1534,30.0701,30.0868,62300.0
2006-05-09 10:30:00,36.13,36.19,36.11,36.19,48600.0,30.0951,30.1451,30.0785,30.1451,48600.0
2006-05-09 10:40:00,36.18,36.22,36.12,36.13,45800.0,30.1368,30.1701,30.0868,30.0951,45800.0
2006-05-09 10:50:00,36.12,36.19,36.1,36.1,43200.0,30.0868,30.1451,30.0701,30.0701,43200.0
2006-05-09 11:00:00,36.1,36.18,36.1,36.16,58600.0,30.0701,30.1368,30.0701,30.1201,58600.0
2006-05-09 11:10:00,36.16,36.2,36.14,36.18,37600.0,30.1201,30.1534,30.1035,30.1368,37600.0
2006-05-09 11:20:00,36.18,36.19,36.1,36.1,38000.0,30.1368,30.1451,30.0701,30.0701,38000.0
2006-05-09 11:30:00,36.1,36.13,36.1,36.11,28900.0,30.0701,30.0951,30.0701,30.0785,28900.0
2006-05-09 11:40:00,36.12,36.15,36.08,36.09,40600.0,30.0868,30.1118,30.0535,30.0618,40600.0
2006-05-09 11:50:00,36.09,36.12,36.08,36.09,31300.0,30.0618,30.0868,30.0535,30.0618,31300.0
2006-05-09 12:00:00,36.09,36.09,36.02,36.03,27100.0,30.0618,30.0618,30.0035,30.0118,27100.0
2006-05-09 12:10:00,36.02,36.04,36.0,36.01,34600.0,30.0035,30.0202,29.9868,29.9952,34600.0
2006-05-09 12:20:00,36.01,36.01,35.95,35.96,27500.0,29.9952,29.9952,29.9452,29.9535,27500.0
2006-05-09 12:30:00,35.95,36.0,35.95,36.0,22700.0,29.9452,29.9868,29.9452,29.9868,22700.0
2006-05-09 12:40:00,36.0,36.0,35.95,35.95,34900.0,29.9868,29.9868,29.9452,29.9452,34900.0
2006-05-09 12:50:00,35.96,35.96,35.93,35.93,20700.0,29.9535,29.9535,29.9285,29.9285,20700.0
2006-05-09 13:00:00,35.92,35.94,35.91,35.93,20000.0,29.9202,29.9369,29.9119,29.9285,20000.0
2006-05-09 13:10:00,35.93,35.93,35.91,35.93,22400.0,29.9285,29.9285,29.9119,29.9285,22400.0
2006-05-09 13:20:00,35.93,35.93,35.91,35.92,15400.0,29.9285,29.9285,29.9119,29.9202,15400.0
2006-05-09 13:30:00,35.91,35.91,35.9,35.9,24500.0,29.9119,29.9119,29.9035,29.9035,24500.0
2006-05-09 13:40:00,35.9,35.91,35.88,35.89,14200.0,29.9035,29.9119,29.8869,29.8952,14200.0
2006-05-09 13:50:00,35.89,35.89,35.85,35.86,27100.0,29.8952,29.8952,29.8619,29.8702,27100.0
2006-05-09 14:00:00,35.86,35.92,35.86,35.89,29800.0,29.8702,29.9202,29.8702,29.8952,29800.0
2006-05-09 14:10:00,35.9,35.91,35.86,35.89,21800.0,29.9035,29.9119,29.8702,29.8952,21800.0
2006-05-09 14:20:00,35.88,35.89,35.85,35.86,20600.0,29.8869,29.8952,29.8619,29.8702,20600.0
2006-05-09 14:30:00,35.85,35.88,35.84,35.88,24300.0,29.8619,29.8869,29.8536,29.8869,24300.0
2006-05-09 14:40:00,35.88,35.93,35.87,35.93,38800.0,29.8869,29.9285,29.8786,29.9285,38800.0
2006-05-09 14:50:00,35.93,36.04,35.93,36.01,39100.0,29.9285,30.0202,29.9285,29.9952,39100.0
2006-05-09 15:00:00,36.01,36.06,36.0,36.06,69500.0,29.9952,30.0368,29.9868,30.0368,69500.0
2006-05-09 15:10:00,36.06,36.07,36.04,36.06,30400.0,30.0368,30.0452,30.0202,30.0368,30400.0
2006-05-09 15:20:00,36.06,36.09,36.05,36.09,43600.0,30.0368,30.0618,30.0285,30.0618,43600.0
2006-05-09 15:30:00,36.08,36.09,36.05,36.08,59900.0,30.0535,30.0618,30.0285,30.0535,59900.0
2006-05-09 15:40:00,36.08,36.15,36.07,36.15,78700.0,30.0535,30.1118,30.0452,30.1118,78700.0
2006-05-09 15:50:00,36.15,36.16,36.07,36.08,85000.0,30.1118,30.1201,30.0452,30.0535,85000.0
2006-05-10 09:30:00,36.3,36.85,36.3,36.69,95500.0,30.2367,30.6949,30.2367,30.5616,95500.0
2006-05-10 09:40:00,36.69,36.95,36.66,36.86,68500.0,30.5616,30.7782,30.5366,30.7032,68500.0
2006-05-10 09:50:00,36.85,36.96,36.78,36.83,125600.0,30.6949,30.7865,30.6366,30.6782,125600.0
2006-05-10 10:00:00,36.81,36.94,36.81,36.94,54600.0,30.6616,30.7698,30.6616,30.7698,54600.0
2006-05-10 10:10:00,36.93,37.05,36.93,37.05,55700.0,30.7615,30.8615,30.7615,30.8615,55700.0
2006-05-10 10:20:00,37.05,37.06,36.87,36.89,41200.0,30.8615,30.8698,30.7115,30.7282,41200.0
2006-05-10 10:30:00,36.89,36.95,36.88,36.9,44800.0,30.7282,30.7782,30.7199,30.7365,44800.0
2006-05-10 10:40:00,36.91,36.92,36.82,36.82,47600.0,30.7448,30.7532,30.6699,30.6699,47600.0
2006-05-10 10:50:00,36.82,36.83,36.7,36.71,61200.0,30.6699,30.6782,30.5699,30.5783,61200.0
2006-05-10 11:00:00,36.7,36.73,36.61,36.63,44700.0,30.5699,30.5949,30.495,30.5116,44700.0
2006-05-10 11:10:00,36.63,36.65,36.56,36.57,34900.0,30.5116,30.5283,30.4533,30.4616,34900.0
2006-05-10 11:20:00,36.57,36.67,36.55,36.64,43200.0,30.4616,30.5449,30.445,30.5199,43200.0
2006-05-10 11:30:00,36.64,36.75,36.64,36.75,27700.0,30.5199,30.6116,30.5199,30.6116,27700.0
2006-05-10 11:40:00,36.75,36.84,36.72,36.81,29700.0,30.6116,30.6865,30.5866,30.6616,29700.0
2006-05-10 11:50:00,36.81,36.83,36.67,36.68,54100.0,30.6616,30.6782,30.5449,30.5533,54100.0
2006-05-10 12:00:00,36.67,36.67,36.56,36.58,65000.0,30.5449,30.5449,30.4533,30.47,65000.0
2006-05-10 12:10:00,36.59,36.61,36.55,36.61,22300.0,30.4783,30.495,30.445,30.495,22300.0
2006-05-10 12:20:00,36.61,36.62,36.59,36.62,20900.0,30.495,30.5033,30.4783,30.5033,20900.0
2006-05-10 12:30:00,36.62,36.64,36.6,36.64,20300.0,30.5033,30.5199,30.4866,30.5199,20300.0
2006-05-10 12:40:00,36.64,36.65,36.64,36.65,13900.0,30.5199,30.5283,30.5199,30.5283,13900.0
2006-05-10 12:50:00,36.65,36.74,36.64,36.7,26000.0,30.5283,30.6032,30.5199,30.5699,26000.0
2006-05-10 13:00:00,36.7,36.7,36.68,36.7,26900.0,30.5699,30.5699,30.5533,30.5699,26900.0
2006-05-10 13:10:00,36.68,36.69,36.67,36.68,12900.0,30.5533,30.5616,30.5449,30.5533,12900.0
2006-05-10 13:20:00,36.68,36.68,36.65,36.66,31600.0,30.5533,30.5533,30.5283,30.5366,31600.0
2006-05-10 13:30:00,36.65,36.66,36.62,36.64,59500.0,30.5283,30.5366,30.5033,30.5199,59500.0
2006-05-10 13:40:00,36.64,36.66,36.62,36.65,40000.0,30.5199,30.5366,30.5033,30.5283,40000.0
2006-05-10 13:50:00,36.66,36.75,36.66,36.68,49400.0,30.5366,30.6116,30.5366,30.5533,49400.0
2006-05-10 14:00:00,36.69,36.73,36.63,36.7,38900.0,30.5616,30.5949,30.5116,30.5699,38900.0
2006-05-10 14:10:00,36.69,36.78,36.5,36.56,93500.0,30.5616,30.6366,30.4033,30.4533,93500.0
2006-05-10 14:20:00,36.56,36.58,36.27,36.28,170800.0,30.4533,30.47,30.2117,30.2201,170800.0
2006-05-10 14:30:00,36.28,36.36,36.2,36.27,112100.0,30.2201,30.2867,30.1534,30.2117,112100.0
2006-05-10 14:40:00,36.28,36.55,36.21,36.44,97300.0,30.2201,30.445,30.1618,30.3534,97300.0
2006-05-10 14:50:00,36.46,36.59,36.42,36.57,47700.0,30.37,30.4783,30.3367,30.4616,47700.0
2006-05-10 15:00:00,36.57,36.63,36.54,36.62,71100.0,30.4616,30.5116,30.4366,30.5033,71100.0
2006-05-10 15:10:00,36.6,36.61,36.54,36.6,42000.0,30.4866,30.495,30.4366,30.4866,42000.0
2006-05-10 15:20:00,36.6,36.61,36.45,36.45,34200.0,30.4866,30.495,30.3617,30.3617,34200.0
2006-05-10 15:30:00,36.45,36.51,36.4,36.51,54400.0,30.3617,30.4117,30.32,30.4117,54400.0
2006-05-10 15:40:00,36.5,36.53,36.47,36.48,53100.0,30.4033,30.4283,30.3783,30.3867,53100.0
2006-05-10 15:50:00,36.49,36.56,36.48,36.56,77100.0,30.395,30.4533,30.3867,30.4533,77100.0
2006-05-11 09:30:00,36.43,36.44,36.18,36.39,50400.0,30.345,30.3534,30.1368,30.3117,50400.0
2006-05-11 09:40:00,36.36,36.41,36.29,36.3,67100.0,30.2867,30.3284,30.2284,30.2367,67100.0
2006-05-11 09:50:00,36.3,36.3,35.97,36.0,127800.0,30.2367,30.2367,29.9619,29.9868,127800.0
2006-05-11 10:00:00,36.0,36.14,35.99,36.1,81200.0,29.9868,30.1035,29.9785,30.0701,81200.0
2006-05-11 10:10:00,36.11,36.2,36.11,36.14,30200.0,30.0785,30.1534,30.0785,30.1035,30200.0
2006-05-11 10:20:00,36.13,36.13,36.0,36.01,36800.0,30.0951,30.0951,29.9868,29.9952,36800.0
2006-05-11 10:30:00,36.02,36.03,35.9,35.93,56000.0,30.0035,30.0118,29.9035,29.9285,56000.0
2006-05-11 10:40:00,35.93,36.06,35.88,35.89,66300.0,29.9285,30.0368,29.8869,29.8952,66300.0
2006-05-11 10:50:00,35.89,35.97,35.82,35.94,35800.0,29.8952,29.9619,29.8369,29.9369,35800.0
2006-05-11 11:00:00,35.94,36.02,35.91,35.91,24700.0,29.9369,30.0035,29.9119,29.9119,24700.0
2006-05-11 11:10:00,35.92,35.92,35.75,35.76,64200.0,29.9202,29.9202,29.7786,29.7869,64200.0
2006-05-11 11:20:00,35.76,35.8,35.62,35.63,65500.0,29.7869,29.8203,29.6703,29.6786,65500.0
2006-05-11 11:30:00,35.64,35.83,35.64,35.75,87100.0,29.687,29.8452,29.687,29.7786,87100.0
2006-05-11 11:40:00,35.76,35.8,35.75,35.76,24600.0,29.7869,29.8203,29.7786,29.7869,24600.0
2006-05-11 11:50:00,35.75,35.75,35.67,35.73,21900.0,29.7786,29.7786,29.712,29.7619,21900.0
2006-05-11 12:00:00,35.72,35.76,35.7,35.7,28100.0,29.7536,29.7869,29.737,29.737,28100.0
2006-05-11 12:10:00,35.7,35.71,35.65,35.7,35300.0,29.737,29.7453,29.6953,29.737,35300.0
2006-05-11 12:20:00,35.71,35.71,35.59,35.59,31600.0,29.7453,29.7453,29.6453,29.6453,31600.0
2006-05-11 12:30:00,35.6,35.62,35.54,35.58,42800.0,29.6537,29.6703,29.6037,29.637,42800.0
2006-05-11 12:40:00,35.58,35.6,35.55,35.55,26900.0,29.637,29.6537,29.612,29.612,26900.0
2006-05-11 12:50:00,35.57,35.64,35.56,35.62,18400.0,29.6287,29.687,29.6203,29.6703,18400.0
2006-05-11 13:00:00,35.63,35.63,35.56,35.59,21300.0,29.6786,29.6786,29.6203,29.6453,21300.0
2006-05-11 13:10:00,35.59,35.59,35.39,35.4,76700.0,29.6453,29.6453,29.4787,29.4871,76700.0
2006-05-11 13:20:00,35.39,35.42,35.35,35.38,42300.0,29.4787,29.5037,29.4454,29.4704,42300.0
2006-05-11 13:30:00,35.39,35.42,35.37,35.42,29000.0,29.4787,29.5037,29.4621,29.5037,29000.0
2006-05-11 13:40:00,35.4,35.4,35.35,35.39,45300.0,29.4871,29.4871,29.4454,29.4787,45300.0
2006-05-11 13:50:00,35.39,35.39,35.35,35.37,32200.0,29.4787,29.4787,29.4454,29.4621,32200.0
2006-05-11 14:00:00,35.37,35.41,35.36,35.4,30200.0,29.4621,29.4954,29.4537,29.4871,30200.0
2006-05-11 14:10:00,35.4,35.4,35.32,35.36,31200.0,29.4871,29.4871,29.4204,29.4537,31200.0
2006-05-11 14:20:00,35.36,35.38,35.32,35.35,37500.0,29.4537,29.4704,29.4204,29.4454,37500.0
2006-05-11 14:30:00,35.35,35.37,35.31,35.31,24700.0,29.4454,29.4621,29.4121,29.4121,24700.0
2006-05-11 14:40:00,35.31,35.31,35.28,35.28,48300.0,29.4121,29.4121,29.3871,29.3871,48300.0
2006-05-11 14:50:00,35.27,35.33,35.22,35.31,59600.0,29.3788,29.4288,29.3371,29.4121,59600.0
2006-05-11 15:00:00,35.31,35.31,35.23,35.26,40500.0,29.4121,29.4121,29.3455,29.3705,40500.0
2006-05-11 15:10:00,35.25,35.29,35.19,35.2,60600.0,29.3621,29.3954,29.3121,29.3205,60600.0
2006-05-11 15:20:00,35.21,35.21,35.14,35.15,39100.0,29.3288,29.3288,29.2705,29.2788,39100.0
2006-05-11 15:30:00,35.15,35.17,35.03,35.11,110200.0,29.2788,29.2955,29.1789,29.2455,110200.0
2006-05-11 15:40:00,35.11,35.14,35.06,35.07,64900.0,29.2455,29.2705,29.2039,29.2122,64900.0
2006-05-11 15:50:00,35.06,35.07,34.97,34.99,1367200.0,29.2039,29.2122,29.1289,29.1455,1367200.0
2006-05-12 09:30:00,34.99,35.02,34.82,35.02,186600.0,29.1455,29.1705,29.0039,29.1705,186600.0
2006-05-12 09:40:00,35.02,35.06,34.79,34.83,83100.0,29.1705,29.2039,28.979,29.0123,83100.0
2006-05-12 09:50:00,34.83,34.88,34.7,34.83,101400.0,29.0123,29.0539,28.904,29.0123,101400.0
2006-05-12 10:00:00,34.83,34.9,34.73,34.75,118800.0,29.0123,29.0706,28.929,28.9456,118800.0
2006-05-12 10:10:00,34.75,34.78,34.56,34.56,116400.0,28.9456,28.9706,28.7874,28.7874,116400.0
2006-05-12 10:20:00,34.56,34.56,34.41,34.56,115000.0,28.7874,28.7874,28.6624,28.7874,115000.0
2006-05-12 10:30:00,34.56,34.6,34.46,34.49,58000.0,28.7874,28.8207,28.7041,28.7291,58000.0
2006-05-12 10:40:00,34.49,34.52,34.42,34.44,1065400.0,28.7291,28.7541,28.6708,28.6874,1065400.0
2006-05-12 10:50:00,34.44,34.44,34.27,34.35,131100.0,28.6874,28.6874,28.5458,28.6124,131100.0
2006-05-12 11:00:00,34.35,34.39,34.28,34.34,112500.0,28.6124,28.6458,28.5541,28.6041,112500.0
2006-05-12 11:10:00,34.34,34.37,34.25,34.27,96300.0,28.6041,28.6291,28.5292,28.5458,96300.0
2006-05-12 11:20:00,34.27,34.41,34.27,34.4,88000.0,28.5458,28.6624,28.5458,28.6541,88000.0
2006-05-12 11:30:00,34.4,34.4,34.31,34.34,55800.0,28.6541,28.6541,28.5791,28.6041,55800.0
2006-05-12 11:40:00,34.34,34.36,34.28,34.33,92500.0,28.6041,28.6208,28.5541,28.5958,92500.0
2006-05-12 11:50:00,34.34,34.38,34.3,34.36,42900.0,28.6041,28.6374,28.5708,28.6208,42900.0
2006-05-12 12:00:00,34.37,34.5,34.36,34.49,70600.0,28.6291,28.7374,28.6208,28.7291,70600.0
2006-05-12 12:10:00,34.49,34.58,34.49,34.55,62900.0,28.7291,28.804,28.7291,28.779,62900.0
2006-05-12 12:20:00,34.54,34.55,34.42,34.43,27100.0,28.7707,28.779,28.6708,28.6791,27100.0
2006-05-12 12:30:00,34.41,34.41,34.28,34.29,60200.0,28.6624,28.6624,28.5541,28.5625,60200.0
2006-05-12 12:40:00,34.32,34.49,34.3,34.46,44700.0,28.5875,28.7291,28.5708,28.7041,44700.0
2006-05-12 12:50:00,34.45,34.46,34.3,34.36,41500.0,28.6957,28.7041,28.5708,28.6208,41500.0
2006-05-12 13:00:00,34.36,34.41,34.32,34.35,28000.0,28.6208,28.6624,28.5875,28.6124,28000.0
2006-05-12 13:10:00,34.35,34.4,34.3,34.38,32600.0,28.6124,28.6541,28.5708,28.6374,32600.0
2006-05-12 13:20:00,34.38,34.41,34.3,34.33,33600.0,28.6374,28.6624,28.5708,28.5958,33600.0
2006-05-12 13:30:00,34.32,34.36,34.3,34.3,27900.0,28.5875,28.6208,28.5708,28.5708,27900.0
2006-05-12 13:40:00,34.3,34.34,34.27,34.28,65600.0,28.5708,28.6041,28.5458,28.5541,65600.0
2006-05-12 13:50:00,34.27,34.28,34.18,34.2,69400.0,28.5458,28.5541,28.4708,28.4875,69400.0
2006-05-12 14:00:00,34.2,34.36,34.19,34.31,52100.0,28.4875,28.6208,28.4792,28.5791,52100.0
2006-05-12 14:10:00,34.32,34.55,34.32,34.47,54500.0,28.5875,28.779,28.5875,28.7124,54500.0
2006-05-12 14:20:00,34.47,34.49,34.38,34.43,40300.0,28.7124,28.7291,28.6374,28.6791,40300.0
2006-05-12 14:30:00,34.44,34.46,34.36,34.44,42000.0,28.6874,28.7041,28.6208,28.6874,42000.0
2006-05-12 14:40:00,34.44,34.46,34.4,34.42,23800.0,28.6874,28.7041,28.6541,28.6708,23800.0
2006-05-12 14:50:00,34.41,34.41,34.27,34.28,43000.0,28.6624,28.6624,28.5458,28.5541,43000.0
2006-05-12 15:00:00,34.27,34.34,34.26,34.29,47000.0,28.5458,28.6041,28.5375,28.5625,47000.0
2006-05-12 15:10:00,34.29,34.34,34.28,34.34,66600.0,28.5625,28.6041,28.5541,28.6041,66600.0
2006-05-12 15:20:00,34.34,34.5,34.29,34.49,114200.0,28.6041,28.7374,28.5625,28.7291,114200.0
2006-05-12 15:30:00,34.46,34.56,34.39,34.45,92600.0,28.7041,28.7874,28.6458,28.6957,92600.0
2006-05-12 15:40:00,34.46,34.48,34.35,34.37,93500.0,28.7041,28.7207,28.6124,28.6291,93500.0
2006-05-12 15:50:00,34.37,34.41,34.33,34.41,137700.0,28.6291,28.6624,28.5958,28.6624,137700.0
2006-05-15 09:30:00,34.12,34.25,34.02,34.25,102300.0,28.4209,28.5292,28.3376,28.5292,102300.0
2006-05-15 09:40:00,34.25,34.58,34.14,34.15,94100.0,28.5292,28.804,28.4375,28.4459,94100.0
2006-05-15 09:50:00,34.15,34.26,33.9,33.98,107500.0,28.4459,28.5375,28.2376,28.3043,107500.0
2006-05-15 10:00:00,33.99,34.04,33.87,33.9,94300.0,28.3126,28.3542,28.2126,28.2376,94300.0
2006-05-15 10:10:00,33.9,34.01,33.85,34.0,78000.0,28.2376,28.3292,28.196,28.3209,78000.0
2006-05-15 10:20:00,33.98,33.99,33.76,33.92,107500.0,28.3043,28.3126,28.121,28.2543,107500.0
2006-05-15 10:30:00,33.94,34.01,33.81,34.01,65400.0,28.2709,28.3292,28.1626,28.3292,65400.0
2006-05-15 10:40:00,33.99,34.02,33.88,33.88,50100.0,28.3126,28.3376,28.221,28.221,50100.0
2006-05-15 10:50:00,33.88,33.95,33.82,33.93,47300.0,28.221,28.2793,28.171,28.2626,47300.0
2006-05-15 11:00:00,33.94,34.0,33.87,33.92,72200.0,28.2709,28.3209,28.2126,28.2543,72200.0
2006-05-15 11:10:00,33.9,34.06,33.9,34.05,34100.0,28.2376,28.3709,28.2376,28.3626,34100.0
2006-05-15 11:20:00,34.07,34.07,33.87,33.88,39100.0,28.3792,28.3792,28.2126,28.221,39100.0
2006-05-15 11:30:00,33.88,33.97,33.84,33.95,50400.0,28.221,28.2959,28.1876,28.2793,50400.0
2006-05-15 11:40:00,33.98,34.14,33.96,34.09,63000.0,28.3043,28.4375,28.2876,28.3959,63000.0
2006-05-15 11:50:00,34.09,34.1,33.88,33.91,44300.0,28.3959,28.4042,28.221,28.2459,44300.0
2006-05-15 12:00:00,33.91,33.92,33.83,33.85,29900.0,28.2459,28.2543,28.1793,28.196,29900.0
2006-05-15 12:10:00,33.85,33.85,33.62,33.64,59000.0,28.196,28.196,28.0044,28.021,59000.0
2006-05-15 12:20:00,33.64,33.71,33.61,33.68,35800.0,28.021,28.0793,27.9961,28.0544,35800.0
2006-05-15 12:30:00,33.69,33.74,33.58,33.61,51500.0,28.0627,28.1043,27.9711,27.9961,51500.0
2006-05-15 12:40:00,33.63,33.64,33.58,33.6,33500.0,28.0127,28.021,27.9711,27.9877,33500.0
2006-05-15 12:50:00,33.61,33.64,33.53,33.62,47400.0,27.9961,28.021,27.9294,28.0044,47400.0
2006-05-15 13:00:00,33.62,33.62,33.47,33.47,86400.0,28.0044,28.0044,27.8794,27.8794,86400.0
2006-05-15 13:10:00,33.49,33.51,33.32,33.33,48900.0,27.8961,27.9128,27.7545,27.7628,48900.0
2006-05-15 13:20:00,33.33,33.37,33.24,33.26,112400.0,27.7628,27.7961,27.6879,27.7045,112400.0
2006-05-15 13:30:00,33.26,33.26,33.16,33.17,73900.0,27.7045,27.7045,27.6212,27.6295,73900.0
2006-05-15 13:40:00,33.17,33.25,33.13,33.15,82700.0,27.6295,27.6962,27.5962,27.6129,82700.0
2006-05-15 13:50:00,33.16,33.16,33.0,33.06,93300.0,27.6212,27.6212,27.4879,27.5379,93300.0
2006-05-15 14:00:00,33.06,33.1,33.01,33.02,95100.0,27.5379,27.5712,27.4963,27.5046,95100.0
2006-05-15 14:10:00,33.02,33.05,32.91,32.96,175200.0,27.5046,27.5296,27.413,27.4546,175200.0
2006-05-15 14:20:00,32.96,33.09,32.95,33.09,85900.0,27.4546,27.5629,27.4463,27.5629,85900.0
2006-05-15 14:30:00,33.08,33.15,33.03,33.13,106600.0,27.5546,27.6129,27.5129,27.5962,106600.0
2006-05-15 14:40:00,33.13,33.15,33.01,33.01,70100.0,27.5962,27.6129,27.4963,27.4963,70100.0
2006-05-15 14:50:00,33.01,33.07,32.99,33.03,90800.0,27.4963,27.5463,27.4796,27.5129,90800.0
2006-05-15 15:00:00,33.03,33.17,33.0,33.15,210100.0,27.5129,27.6295,27.4879,27.6129,210100.0
2006-05-15 15:10:00,33.14,33.28,33.06,33.28,185500.0,27.6046,27.7212,27.5379,27.7212,185500.0
2006-05-15 15:20:00,33.29,33.38,33.26,33.33,86800.0,27.7295,27.8045,27.7045,27.7628,86800.0
2006-05-15 15:30:00,33.33,33.37,33.26,33.35,102600.0,27.7628,27.7961,27.7045,27.7795,102600.0
2006-05-15 15:40:00,33.35,33.5,33.33,33.46,129200.0,27.7795,27.9044,27.7628,27.8711,129200.0
2006-05-15 15:50:00,33.47,33.51,33.43,33.43,103200.0,27.8794,27.9128,27.8461,27.8461,103200.0
2006-05-16 09:30:00,33.35,33.85,33.35,33.64,112700.0,27.7795,28.196,27.7795,28.021,112700.0
2006-05-16 09:40:00,33.61,33.61,33.41,33.47,101800.0,27.9961,27.9961,27.8295,27.8794,101800.0
2006-05-16 09:50:00,33.47,33.61,33.45,33.55,79300.0,27.8794,27.9961,27.8628,27.9461,79300.0
2006-05-16 10:00:00,33.56,33.57,33.4,33.45,63400.0,27.9544,27.9627,27.8211,27.8628,63400.0
2006-05-16 10:10:00,33.45,33.49,33.19,33.19,95500.0,27.8628,27.8961,27.6462,27.6462,95500.0
2006-05-16 10:20:00,33.2,33.21,33.06,33.07,93300.0,27.6545,27.6629,27.5379,27.5463,93300.0
2006-05-16 10:30:00,33.07,33.09,32.86,32.89,119500.0,27.5463,27.5629,27.3713,27.3963,119500.0
2006-05-16 10:40:00,32.85,32.88,32.74,32.74,84100.0,27.363,27.388,27.2714,27.2714,84100.0
2006-05-16 10:50:00,32.74,32.74,32.53,32.6,146500.0,27.2714,27.2714,27.0964,27.1548,146500.0
2006-05-16 11:00:00,32.6,32.83,32.59,32.77,139000.0,27.1548,27.3463,27.1464,27.2964,139000.0
2006-05-16 11:10:00,32.76,32.79,32.69,32.7,70400.0,27.288,27.313,27.2297,27.2381,70400.0
2006-05-16 11:20:00,32.69,32.69,32.52,32.52,119600.0,27.2297,27.2297,27.0881,27.0881,119600.0
2006-05-16 11:30:00,32.52,32.52,32.35,32.45,168600.0,27.0881,27.0881,26.9465,27.0298,168600.0
2006-05-16 11:40:00,32.45,32.46,32.34,32.4,81600.0,27.0298,27.0381,26.9382,26.9882,81600.0
2006-05-16 11:50:00,32.4,32.43,32.32,32.4,141800.0,26.9882,27.0132,26.9215,26.9882,141800.0
2006-05-16 12:00:00,32.4,32.46,32.36,32.4,196400.0,26.9882,27.0381,26.9548,26.9882,196400.0
2006-05-16 12:10:00,32.39,32.45,32.36,32.45,104800.0,26.9798,27.0298,26.9548,27.0298,104800.0
2006-05-16 12:20:00,32.45,32.59,32.42,32.59,91300.0,27.0298,27.1464,27.0048,27.1464,91300.0
2006-05-16 12:30:00,32.6,32.83,32.6,32.83,172700.0,27.1548,27.3463,27.1548,27.3463,172700.0
2006-05-16 12:40:00,32.84,32.9,32.74,32.75,101500.0,27.3547,27.4046,27.2714,27.2797,101500.0
2006-05-16 12:50:00,32.76,32.96,32.75,32.96,43500.0,27.288,27.4546,27.2797,27.4546,43500.0
2006-05-16 13:00:00,32.94,33.01,32.87,32.97,140500.0,27.438,27.4963,27.3797,27.463,140500.0
2006-05-16 13:10:00,32.99,33.09,32.91,32.91,125100.0,27.4796,27.5629,27.413,27.413,125100.0
2006-05-16 13:20:00,32.94,33.1,32.91,33.09,55100.0,27.438,27.5712,27.413,27.5629,55100.0
2006-05-16 13:30:00,33.09,33.15,33.01,33.03,66500.0,27.5629,27.6129,27.4963,27.5129,66500.0
2006-05-16 13:40:00,33.03,33.03,32.77,32.78,65900.0,27.5129,27.5129,27.2964,27.3047,65900.0
2006-05-16 13:50:00,32.77,32.87,32.76,32.83,56900.0,27.2964,27.3797,27.288,27.3463,56900.0
2006-05-16 14:00:00,32.83,32.85,32.76,32.84,103900.0,27.3463,27.363,27.288,27.3547,103900.0
2006-05-16 14:10:00,32.85,32.85,32.69,32.75,65400.0,27.363,27.363,27.2297,27.2797,65400.0
2006-05-16 14:20:00,32.75,32.79,32.71,32.73,48300.0,27.2797,27.313,27.2464,27.263,48300.0
2006-05-16 14:30:00,32.74,32.76,32.63,32.64,74100.0,27.2714,27.288,27.1797,27.1881,74100.0
2006-05-16 14:40:00,32.65,32.76,32.63,32.76,110400.0,27.1964,27.288,27.1797,27.288,110400.0
2006-05-16 14:50:00,32.75,32.76,32.7,32.74,79200.0,27.2797,27.288,27.2381,27.2714,79200.0
2006-05-16 15:00:00,32.74,32.81,32.74,32.76,60000.0,27.2714,27.3297,27.2714,27.288,60000.0
2006-05-16 15:10:00,32.76,32.76,32.66,32.7,95200.0,27.288,27.288,27.2047,27.2381,95200.0
2006-05-16 15:20:00,32.69,32.69,32.64,32.69,76000.0,27.2297,27.2297,27.1881,27.2297,76000.0
2006-05-16 15:30:00,32.69,32.7,32.67,32.67,54500.0,27.2297,27.2381,27.2131,27.2131,54500.0
2006-05-16 15:40:00,32.68,32.75,32.67,32.73,119000.0,27.2214,27.2797,27.2131,27.263,119000.0
2006-05-16 15:50:00,32.73,32.73,32.65,32.7,123100.0,27.263,27.263,27.1964,27.2381,123100.0
2006-05-17 09:30:00,32.25,32.26,32.12,32.24,116600.0,26.8632,26.8715,26.7549,26.8549,116600.0
2006-05-17 09:40:00,32.24,32.58,32.2,32.55,184100.0,26.8549,27.1381,26.8216,27.1131,184100.0
2006-05-17 09:50:00,32.56,33.01,32.54,32.7,230200.0,27.1214,27.4963,27.1048,27.2381,230200.0
2006-05-17 10:00:00,32.74,32.84,32.63,32.64,145100.0,27.2714,27.3547,27.1797,27.1881,145100.0
2006-05-17 10:10:00,32.64,32.7,32.55,32.62,95300.0,27.1881,27.2381,27.1131,27.1714,95300.0
2006-05-17 10:20:00,32.62,32.66,32.53,32.58,103600.0,27.1714,27.2047,27.0964,27.1381,103600.0
2006-05-17 10:30:00,32.57,32.59,32.38,32.39,118900.0,27.1298,27.1464,26.9715,26.9798,118900.0
2006-05-17 10:40:00,32.38,32.4,32.3,32.39,65500.0,26.9715,26.9882,26.9049,26.9798,65500.0
2006-05-17 10:50:00,32.38,32.41,32.16,32.21,75900.0,26.9715,26.9965,26.7882,26.8299,75900.0
2006-05-17 11:00:00,32.18,32.2,32.04,32.07,101300.0,26.8049,26.8216,26.6883,26.7133,101300.0
2006-05-17 11:10:00,32.07,32.07,31.93,31.99,137900.0,26.7133,26.7133,26.5967,26.6466,137900.0
2006-05-17 11:20:00,31.99,32.07,31.87,31.89,81100.0,26.6466,26.7133,26.5467,26.5633,81100.0
2006-05-17 11:30:00,31.89,32.05,31.75,32.02,247800.0,26.5633,26.6966,26.4467,26.6716,247800.0
2006-05-17 11:40:00,32.02,32.08,32.0,32.01,68300.0,26.6716,26.7216,26.655,26.6633,68300.0
2006-05-17 11:50:00,32.02,32.12,32.01,32.12,37600.0,26.6716,26.7549,26.6633,26.7549,37600.0
2006-05-17 12:00:00,32.12,32.25,32.11,32.25,35200.0,26.7549,26.8632,26.7466,26.8632,35200.0
2006-05-17 12:10:00,32.26,32.39,32.26,32.35,57800.0,26.8715,26.9798,26.8715,26.9465,57800.0
2006-05-17 12:20:00,32.36,32.46,32.33,32.36,86100.0,26.9548,27.0381,26.9299,26.9548,86100.0
2006-05-17 12:30:00,32.37,32.5,32.37,32.5,193400.0,26.9632,27.0715,26.9632,27.0715,193400.0
2006-05-17 12:40:00,32.5,32.5,32.43,32.46,86100.0,27.0715,27.0715,27.0132,27.0381,86100.0
2006-05-17 12:50:00,32.45,32.52,32.39,32.5,131600.0,27.0298,27.0881,26.9798,27.0715,131600.0
2006-05-17 13:00:00,32.51,32.61,32.51,32.54,68000.0,27.0798,27.1631,27.0798,27.1048,68000.0
2006-05-17 13:10:00,32.55,32.55,32.46,32.5,49600.0,27.1131,27.1131,27.0381,27.0715,49600.0
2006-05-17 13:20:00,32.51,32.51,32.45,32.51,80900.0,27.0798,27.0798,27.0298,27.0798,80900.0
2006-05-17 13:30:00,32.51,32.52,32.43,32.45,48900.0,27.0798,27.0881,27.0132,27.0298,48900.0
2006-05-17 13:40:00,32.45,32.46,32.36,32.44,82400.0,27.0298,27.0381,26.9548,27.0215,82400.0
2006-05-17 13:50:00,32.44,32.54,32.44,32.54,36600.0,27.0215,27.1048,27.0215,27.1048,36600.0
2006-05-17 14:00:00,32.53,32.58,32.48,32.49,281100.0,27.0964,27.1381,27.0548,27.0631,281100.0
2006-05-17 14:10:00,32.49,32.49,32.43,32.44,66300.0,27.0631,27.0631,27.0132,27.0215,66300.0
2006-05-17 14:20:00,32.45,32.53,32.45,32.48,55900.0,27.0298,27.0964,27.0298,27.0548,55900.0
2006-05-17 14:30:00,32.49,32.51,32.42,32.45,53600.0,27.0631,27.0798,27.0048,27.0298,53600.0
2006-05-17 14:40:00,32.45,32.45,32.39,32.4,75800.0,27.0298,27.0298,26.9798,26.9882,75800.0
2006-05-17 14:50:00,32.4,32.45,32.38,32.4,98200.0,26.9882,27.0298,26.9715,26.9882,98200.0
2006-05-17 15:00:00,32.39,32.52,32.39,32.49,62800.0,26.9798,27.0881,26.9798,27.0631,62800.0
2006-05-17 15:10:00,32.5,32.51,32.42,32.47,61200.0,27.0715,27.0798,27.0048,27.0465,61200.0
2006-05-17 15:20:00,32.46,32.52,32.4,32.52,106700.0,27.0381,27.0881,26.9882,27.0881,106700.0
2006-05-17 15:30:00,32.52,32.61,32.45,32.61,112800.0,27.0881,27.1631,27.0298,27.1631,112800.0
2006-05-17 15:40:00,32.61,32.71,32.58,32.61,177700.0,27.1631,27.2464,27.1381,27.1631,177700.0
2006-05-17 15:50:00,32.6,32.61,32.42,32.43,122200.0,27.1548,27.1631,27.0048,27.0132,122200.0
2006-05-18 09:30:00,32.59,33.07,32.59,32.78,143500.0,27.1464,27.5463,27.1464,27.3047,143500.0
2006-05-18 09:40:00,32.78,33.05,32.78,32.98,126600.0,27.3047,27.5296,27.3047,27.4713,126600.0
2006-05-18 09:50:00,32.98,32.98,32.77,32.87,93500.0,27.4713,27.4713,27.2964,27.3797,93500.0
2006-05-18 10:00:00,32.86,32.9,32.71,32.73,121500.0,27.3713,27.4046,27.2464,27.263,121500.0
2006-05-18 10:10:00,32.77,32.82,32.66,32.74,101000.0,27.2964,27.338,27.2047,27.2714,101000.0
2006-05-18 10:20:00,32.73,32.92,32.72,32.88,64600.0,27.263,27.4213,27.2547,27.388,64600.0
2006-05-18 10:30:00,32.87,32.9,32.83,32.85,75500.0,27.3797,27.4046,27.3463,27.363,75500.0
2006-05-18 10:40:00,32.85,32.86,32.81,32.83,45300.0,27.363,27.3713,27.3297,27.3463,45300.0
2006-05-18 10:50:00,32.82,32.83,32.81,32.83,49400.0,27.338,27.3463,27.3297,27.3463,49400.0
2006-05-18 11:00:00,32.84,32.85,32.79,32.83,88200.0,27.3547,27.363,27.313,27.3463,88200.0
2006-05-18 11:10:00,32.82,32.83,32.72,32.81,188000.0,27.338,27.3463,27.2547,27.3297,188000.0
2006-05-18 11:20:00,32.8,32.93,32.8,32.91,71500.0,27.3213,27.4296,27.3213,27.413,71500.0
2006-05-18 11:30:00,32.93,33.0,32.93,33.0,38000.0,27.4296,27.4879,27.4296,27.4879,38000.0
2006-05-18 11:40:00,32.99,33.04,32.99,33.03,39500.0,27.4796,27.5213,27.4796,27.5129,39500.0
2006-05-18 11:50:00,33.03,33.03,32.9,32.9,105500.0,27.5129,27.5129,27.4046,27.4046,105500.0
2006-05-18 12:00:00,32.93,33.14,32.87,33.14,97500.0,27.4296,27.6046,27.3797,27.6046,97500.0
2006-05-18 12:10:00,33.15,33.36,33.14,33.19,182700.0,27.6129,27.7878,27.6046,27.6462,182700.0
2006-05-18 12:20:00,33.19,33.53,33.16,33.48,203100.0,27.6462,27.9294,27.6212,27.8878,203100.0
2006-05-18 12:30:00,33.47,33.67,33.46,33.66,212200.0,27.8794,28.046,27.8711,28.0377,212200.0
2006-05-18 12:40:00,33.66,33.78,33.59,33.76,133700.0,28.0377,28.1377,27.9794,28.121,133700.0
2006-05-18 12:50:00,33.76,33.89,33.76,33.8,91800.0,28.121,28.2293,28.121,28.1543,91800.0
2006-05-18 13:00:00,33.8,33.8,33.72,33.74,172500.0,28.1543,28.1543,28.0877,28.1043,172500.0
2006-05-18 13:10:00,33.74,33.85,33.72,33.81,52200.0,28.1043,28.196,28.0877,28.1626,52200.0
2006-05-18 13:20:00,33.81,33.86,33.77,33.84,37900.0,28.1626,28.2043,28.1293,28.1876,37900.0
2006-05-18 13:30:00,33.84,33.87,33.81,33.86,37300.0,28.1876,28.2126,28.1626,28.2043,37300.0
2006-05-18 13:40:00,33.86,33.92,33.81,33.92,58800.0,28.2043,28.2543,28.1626,28.2543,58800.0
2006-05-18 13:50:00,33.92,33.93,33.89,33.93,78700.0,28.2543,28.2626,28.2293,28.2626,78700.0
2006-05-18 14:00:00,33.93,33.93,33.85,33.87,136800.0,28.2626,28.2626,28.196,28.2126,136800.0
2006-05-18 14:10:00,33.86,33.88,33.75,33.83,93100.0,28.2043,28.221,28.1127,28.1793,93100.0
2006-05-18 14:20:00,33.83,33.86,33.8,33.81,58300.0,28.1793,28.2043,28.1543,28.1626,58300.0
2006-05-18 14:30:00,33.8,33.85,33.79,33.84,88700.0,28.1543,28.196,28.146,28.1876,88700.0
2006-05-18 14:40:00,33.83,33.85,33.77,33.79,312200.0,28.1793,28.196,28.1293,28.146,312200.0
2006-05-18 14:50:00,33.8,33.8,33.66,33.66,139500.0,28.1543,28.1543,28.0377,28.0377,139500.0
2006-05-18 15:00:00,33.66,33.66,33.35,33.39,124100.0,28.0377,28.0377,27.7795,27.8128,124100.0
2006-05-18 15:10:00,33.39,33.4,33.22,33.22,79100.0,27.8128,27.8211,27.6712,27.6712,79100.0
2006-05-18 15:20:00,33.22,33.25,32.99,33.04,274300.0,27.6712,27.6962,27.4796,27.5213,274300.0
2006-05-18 15:30:00,33.04,33.19,33.04,33.07,107700.0,27.5213,27.6462,27.5213,27.5463,107700.0
2006-05-18 15:40:00,33.07,33.08,32.96,33.02,137100.0,27.5463,27.5546,27.4546,27.5046,137100.0
2006-05-18 15:50:00,33.02,33.08,32.89,32.99,277400.0,27.5046,27.5546,27.3963,27.4796,277400.0
2006-05-19 09:30:00,33.0,33.06,32.75,32.96,515400.0,27.4879,27.5379,27.2797,27.4546,515400.0
2006-05-19 09:40:00,32.98,33.16,32.96,33.05,82700.0,27.4713,27.6212,27.4546,27.5296,82700.0
2006-05-19 09:50:00,33.05,33.06,32.98,33.06,95900.0,27.5296,27.5379,27.4713,27.5379,95900.0
2006-05-19 10:00:00,33.04,33.06,32.78,32.83,72500.0,27.5213,27.5379,27.3047,27.3463,72500.0
2006-05-19 10:10:00,32.83,32.86,32.62,32.62,91800.0,27.3463,27.3713,27.1714,27.1714,91800.0
2006-05-19 10:20:00,32.62,32.7,32.59,32.62,171500.0,27.1714,27.2381,27.1464,27.1714,171500.0
2006-05-19 10:30:00,32.63,32.83,32.63,32.7,100800.0,27.1797,27.3463,27.1797,27.2381,100800.0
2006-05-19 10:40:00,32.7,32.89,32.63,32.85,123800.0,27.2381,27.3963,27.1797,27.363,123800.0
2006-05-19 10:50:00,32.87,32.87,32.65,32.71,68000.0,27.3797,27.3797,27.1964,27.2464,68000.0
2006-05-19 11:00:00,32.71,32.77,32.69,32.7,115500.0,27.2464,27.2964,27.2297,27.2381,115500.0
2006-05-19 11:10:00,32.7,32.75,32.53,32.65,155000.0,27.2381,27.2797,27.0964,27.1964,155000.0
2006-05-19 11:20:00,32.66,32.77,32.63,32.69,86400.0,27.2047,27.2964,27.1797,27.2297,86400.0
2006-05-19 11:30:00,32.69,32.71,32.61,32.65,47900.0,27.2297,27.2464,27.1631,27.1964,47900.0
2006-05-19 11:40:00,32.64,32.67,32.6,32.62,136100.0,27.1881,27.2131,27.1548,27.1714,136100.0
2006-05-19 11:50:00,32.62,32.64,32.56,32.62,48800.0,27.1714,27.1881,27.1214,27.1714,48800.0
2006-05-19 12:00:00,32.63,32.67,32.56,32.67,57600.0,27.1797,27.2131,27.1214,27.2131,57600.0
2006-05-19 12:10:00,32.69,32.79,32.67,32.74,40400.0,27.2297,27.313,27.2131,27.2714,40400.0
2006-05-19 12:20:00,32.74,32.78,32.71,32.76,13800.0,27.2714,27.3047,27.2464,27.288,13800.0
2006-05-19 12:30:00,32.76,33.02,32.76,33.02,45200.0,27.288,27.5046,27.288,27.5046,45200.0
2006-05-19 12:40:00,33.02,33.22,33.01,33.15,45900.0,27.5046,27.6712,27.4963,27.6129,45900.0
2006-05-19 12:50:00,33.13,33.24,33.12,33.13,39100.0,27.5962,27.6879,27.5879,27.5962,39100.0
2006-05-19 13:00:00,33.11,33.15,33.03,33.07,33700.0,27.5796,27.6129,27.5129,27.5463,33700.0
2006-05-19 13:10:00,33.07,33.09,32.97,33.05,30200.0,27.5463,27.5629,27.463,27.5296,30200.0
2006-05-19 13:20:00,33.05,33.16,33.02,33.11,50700.0,27.5296,27.6212,27.5046,27.5796,50700.0
2006-05-19 13:30:00,33.11,33.11,32.97,32.97,42200.0,27.5796,27.5796,27.463,27.463,42200.0
2006-05-19 13:40:00,32.97,33.1,32.96,33.03,39000.0,27.463,27.5712,27.4546,27.5129,39000.0
2006-05-19 13:50:00,33.03,33.09,32.89,32.9,56500.0,27.5129,27.5629,27.3963,27.4046,56500.0
2006-05-19 14:00:00,32.9,32.97,32.86,32.97,32600.0,27.4046,27.463,27.3713,27.463,32600.0
2006-05-19 14:10:00,32.98,33.04,32.96,32.96,25600.0,27.4713,27.5213,27.4546,27.4546,25600.0
2006-05-19 14:20:00,32.96,33.04,32.96,33.04,14000.0,27.4546,27.5213,27.4546,27.5213,14000.0
2006-05-19 14:30:00,33.04,33.06,32.82,32.82,26700.0,27.5213,27.5379,27.338,27.338,26700.0
2006-05-19 14:40:00,32.83,32.88,32.8,32.84,29700.0,27.3463,27.388,27.3213,27.3547,29700.0
2006-05-19 14:50:00,32.83,32.84,32.7,32.71,51500.0,27.3463,27.3547,27.2381,27.2464,51500.0
2006-05-19 15:00:00,32.7,32.78,32.68,32.77,125400.0,27.2381,27.3047,27.2214,27.2964,125400.0
2006-05-19 15:10:00,32.77,32.77,32.6,32.66,38400.0,27.2964,27.2964,27.1548,27.2047,38400.0
2006-05-19 15:20:00,32.66,32.74,32.61,32.74,49900.0,27.2047,27.2714,27.1631,27.2714,49900.0
2006-05-19 15:30:00,32.74,32.76,32.63,32.68,71400.0,27.2714,27.288,27.1797,27.2214,71400.0
2006-05-19 15:40:00,32.68,32.84,32.65,32.84,95200.0,27.2214,27.3547,27.1964,27.3547,95200.0
2006-05-19 15:50:00,32.84,32.88,32.83,32.87,105600.0,27.3547,27.388,27.3463,27.3797,105600.0
2006-05-22 09:30:00,32.43,32.76,32.34,32.76,98300.0,27.0132,27.288,26.9382,27.288,98300.0
2006-05-22 09:40:00,32.79,32.79,32.47,32.58,76700.0,27.313,27.313,27.0465,27.1381,76700.0
2006-05-22 09:50:00,32.58,32.58,32.35,32.44,97500.0,27.1381,27.1381,26.9465,27.0215,97500.0
2006-05-22 10:00:00,32.45,32.45,32.22,32.29,133600.0,27.0298,27.0298,26.8382,26.8965,133600.0
2006-05-22 10:10:00,32.28,32.29,32.03,32.04,62800.0,26.8882,26.8965,26.68,26.6883,62800.0
2006-05-22 10:20:00,32.04,32.17,31.99,32.13,140700.0,26.6883,26.7966,26.6466,26.7633,140700.0
2006-05-22 10:30:00,32.13,32.45,32.12,32.45,106400.0,26.7633,27.0298,26.7549,27.0298,106400.0
2006-05-22 10:40:00,32.45,32.58,32.45,32.56,131900.0,27.0298,27.1381,27.0298,27.1214,131900.0
2006-05-22 10:50:00,32.55,32.6,32.54,32.54,83100.0,27.1131,27.1548,27.1048,27.1048,83100.0
2006-05-22 11:00:00,32.54,32.54,32.36,32.38,40200.0,27.1048,27.1048,26.9548,26.9715,40200.0
2006-05-22 11:10:00,32.38,32.39,32.3,32.39,95800.0,26.9715,26.9798,26.9049,26.9798,95800.0
2006-05-22 11:20:00,32.38,32.55,32.38,32.47,55600.0,26.9715,27.1131,26.9715,27.0465,55600.0
2006-05-22 11:30:00,32.47,32.58,32.39,32.4,48600.0,27.0465,27.1381,26.9798,26.9882,48600.0
2006-05-22 11:40:00,32.39,32.49,32.39,32.44,81900.0,26.9798,27.0631,26.9798,27.0215,81900.0
2006-05-22 11:50:00,32.44,32.59,32.36,32.55,125200.0,27.0215,27.1464,26.9548,27.1131,125200.0
2006-05-22 12:00:00,32.54,32.78,32.54,32.65,101800.0,27.1048,27.3047,27.1048,27.1964,101800.0
2006-05-22 12:10:00,32.7,32.7,32.56,32.63,56200.0,27.2381,27.2381,27.1214,27.1797,56200.0
2006-05-22 12:20:00,32.6,32.65,32.56,32.64,56900.0,27.1548,27.1964,27.1214,27.1881,56900.0
2006-05-22 12:30:00,32.66,32.74,32.6,32.66,80400.0,27.2047,27.2714,27.1548,27.2047,80400.0
2006-05-22 12:40:00,32.66,32.84,32.62,32.84,49900.0,27.2047,27.3547,27.1714,27.3547,49900.0
2006-05-22 12:50:00,32.84,32.93,32.78,32.88,81900.0,27.3547,27.4296,27.3047,27.388,81900.0
2006-05-22 13:00:00,32.88,32.97,32.82,32.9,89300.0,27.388,27.463,27.338,27.4046,89300.0
2006-05-22 13:10:00,32.91,32.94,32.88,32.91,39900.0,27.413,27.438,27.388,27.413,39900.0
2006-05-22 13:20:00,32.89,32.99,32.88,32.91,46600.0,27.3963,27.4796,27.388,27.413,46600.0
2006-05-22 13:30:00,32.91,32.91,32.78,32.81,50400.0,27.413,27.413,27.3047,27.3297,50400.0
2006-05-22 13:40:00,32.81,32.81,32.68,32.68,39600.0,27.3297,27.3297,27.2214,27.2214,39600.0
2006-05-22 13:50:00,32.67,32.75,32.64,32.72,61300.0,27.2131,27.2797,27.1881,27.2547,61300.0
2006-05-22 14:00:00,32.71,32.74,32.66,32.68,98300.0,27.2464,27.2714,27.2047,27.2214,98300.0
2006-05-22 14:10:00,32.68,32.84,32.67,32.81,60800.0,27.2214,27.3547,27.2131,27.3297,60800.0
2006-05-22 14:20:00,32.79,32.84,32.71,32.83,41800.0,27.313,27.3547,27.2464,27.3463,41800.0
2006-05-22 14:30:00,32.8,32.86,32.78,32.8,35500.0,27.3213,27.3713,27.3047,27.3213,35500.0
2006-05-22 14:40:00,32.8,32.8,32.69,32.71,48900.0,27.3213,27.3213,27.2297,27.2464,48900.0
2006-05-22 14:50:00,32.71,32.71,32.64,32.66,62300.0,27.2464,27.2464,27.1881,27.2047,62300.0
2006-05-22 15:00:00,32.65,32.72,32.63,32.72,62400.0,27.1964,27.2547,27.1797,27.2547,62400.0
2006-05-22 15:10:00,32.72,32.79,32.67,32.74,94700.0,27.2547,27.313,27.2131,27.2714,94700.0
2006-05-22 15:20:00,32.74,32.89,32.73,32.89,114200.0,27.2714,27.3963,27.263,27.3963,114200.0
2006-05-22 15:30:00,32.9,32.91,32.85,32.89,99300.0,27.4046,27.413,27.363,27.3963,99300.0
2006-05-22 15:40:00,32.89,32.89,32.73,32.75,115000.0,27.3963,27.3963,27.263,27.2797,115000.0
2006-05-22 15:50:00,32.76,32.8,32.71,32.72,141000.0,27.288,27.3213,27.2464,27.2547,141000.0
2006-05-23 09:30:00,33.05,33.87,33.05,33.86,117900.0,27.5296,28.2126,27.5296,28.2043,117900.0
2006-05-23 09:40:00,33.87,33.95,33.76,33.77,185200.0,28.2126,28.2793,28.121,28.1293,185200.0
2006-05-23 09:50:00,33.76,33.87,33.58,33.62,163600.0,28.121,28.2126,27.9711,28.0044,163600.0
2006-05-23 10:00:00,33.62,33.72,33.62,33.72,105700.0,28.0044,28.0877,28.0044,28.0877,105700.0
2006-05-23 10:10:00,33.73,33.77,33.63,33.74,120300.0,28.096,28.1293,28.0127,28.1043,120300.0
2006-05-23 10:20:00,33.75,33.93,33.75,33.93,123300.0,28.1127,28.2626,28.1127,28.2626,123300.0
2006-05-23 10:30:00,33.91,34.18,33.91,34.01,176100.0,28.2459,28.4708,28.2459,28.3292,176100.0
2006-05-23 10:40:00,34.02,34.08,33.94,34.0,116800.0,28.3376,28.3875,28.2709,28.3209,116800.0
2006-05-23 10:50:00,34.0,34.02,33.97,34.02,80200.0,28.3209,28.3376,28.2959,28.3376,80200.0
2006-05-23 11:00:00,34.03,34.09,33.92,34.08,133300.0,28.3459,28.3959,28.2543,28.3875,133300.0
2006-05-23 11:10:00,34.07,34.14,33.99,34.08,127300.0,28.3792,28.4375,28.3126,28.3875,127300.0
2006-05-23 11:20:00,34.09,34.09,34.03,34.05,148300.0,28.3959,28.3959,28.3459,28.3626,148300.0
2006-05-23 11:30:00,34.05,34.14,34.03,34.05,111300.0,28.3626,28.4375,28.3459,28.3626,111300.0
2006-05-23 11:40:00,34.04,34.1,34.0,34.09,75300.0,28.3542,28.4042,28.3209,28.3959,75300.0
2006-05-23 11:50:00,34.09,34.12,33.82,33.82,71600.0,28.3959,28.4209,28.171,28.171,71600.0
2006-05-23 12:00:00,33.83,33.88,33.73,33.87,117400.0,28.1793,28.221,28.096,28.2126,117400.0
2006-05-23 12:10:00,33.87,33.91,33.83,33.88,87300.0,28.2126,28.2459,28.1793,28.221,87300.0
2006-05-23 12:20:00,33.9,33.9,33.72,33.73,77700.0,28.2376,28.2376,28.0877,28.096,77700.0
2006-05-23 12:30:00,33.73,33.74,33.59,33.6,39700.0,28.096,28.1043,27.9794,27.9877,39700.0
2006-05-23 12:40:00,33.59,33.59,33.52,33.55,43300.0,27.9794,27.9794,27.9211,27.9461,43300.0
2006-05-23 12:50:00,33.55,33.55,33.5,33.51,43300.0,27.9461,27.9461,27.9044,27.9128,43300.0
2006-05-23 13:00:00,33.51,33.54,33.5,33.51,26100.0,27.9128,27.9377,27.9044,27.9128,26100.0
2006-05-23 13:10:00,33.51,33.6,33.49,33.59,61800.0,27.9128,27.9877,27.8961,27.9794,61800.0
2006-05-23 13:20:00,33.6,33.68,33.58,33.68,32800.0,27.9877,28.0544,27.9711,28.0544,32800.0
2006-05-23 13:30:00,33.68,33.84,33.68,33.8,38900.0,28.0544,28.1876,28.0544,28.1543,38900.0
2006-05-23 13:40:00,33.8,33.8,33.73,33.75,30200.0,28.1543,28.1543,28.096,28.1127,30200.0
2006-05-23 13:50:00,33.74,33.75,33.58,33.58,34000.0,28.1043,28.1127,27.9711,27.9711,34000.0
2006-05-23 14:00:00,33.57,33.61,33.52,33.52,45500.0,27.9627,27.9961,27.9211,27.9211,45500.0
2006-05-23 14:10:00,33.52,33.54,33.46,33.47,61600.0,27.9211,27.9377,27.8711,27.8794,61600.0
2006-05-23 14:20:00,33.46,33.46,33.38,33.38,37300.0,27.8711,27.8711,27.8045,27.8045,37300.0
2006-05-23 14:30:00,33.38,33.45,33.37,33.39,65500.0,27.8045,27.8628,27.7961,27.8128,65500.0
2006-05-23 14:40:00,33.38,33.39,33.28,33.28,56200.0,27.8045,27.8128,27.7212,27.7212,56200.0
2006-05-23 14:50:00,33.28,33.29,33.21,33.24,47800.0,27.7212,27.7295,27.6629,27.6879,47800.0
2006-05-23 15:00:00,33.24,33.24,33.18,33.22,97800.0,27.6879,27.6879,27.6379,27.6712,97800.0
2006-05-23 15:10:00,33.23,33.38,33.22,33.38,51600.0,27.6795,27.8045,27.6712,27.8045,51600.0
2006-05-23 15:20:00,33.37,33.38,33.27,33.28,43000.0,27.7961,27.8045,27.7128,27.7212,43000.0
2006-05-23 15:30:00,33.27,33.29,33.17,33.2,56500.0,27.7128,27.7295,27.6295,27.6545,56500.0
2006-05-23 15:40:00,33.2,33.2,33.02,33.04,89000.0,27.6545,27.6545,27.5046,27.5213,89000.0
2006-05-23 15:50:00,33.03,33.04,32.95,32.95,125300.0,27.5129,27.5213,27.4463,27.4463,125300.0
2006-05-24 09:30:00,32.8,32.99,32.77,32.85,82400.0,27.3213,27.4796,27.2964,27.363,82400.0
2006-05-24 09:40:00,32.8,32.93,32.7,32.93,100600.0,27.3213,27.4296,27.2381,27.4296,100600.0
2006-05-24 09:50:00,32.95,33.08,32.79,33.02,102600.0,27.4463,27.5546,27.313,27.5046,102600.0
2006-05-24 10:00:00,33.04,33.47,33.02,33.29,270000.0,27.5213,27.8794,27.5046,27.7295,270000.0
2006-05-24 10:10:00,33.29,33.5,33.26,33.5,203000.0,27.7295,27.9044,27.7045,27.9044,203000.0
2006-05-24 10:20:00,33.5,33.77,33.49,33.69,134200.0,27.9044,28.1293,27.8961,28.0627,134200.0
2006-05-24 10:30:00,33.68,33.69,33.53,33.53,121300.0,28.0544,28.0627,27.9294,27.9294,121300.0
2006-05-24 10:40:00,33.51,33.52,33.34,33.41,138800.0,27.9128,27.9211,27.7712,27.8295,138800.0
2006-05-24 10:50:00,33.39,33.45,33.3,33.3,105600.0,27.8128,27.8628,27.7378,27.7378,105600.0
2006-05-24 11:00:00,33.3,33.32,33.24,33.3,125700.0,27.7378,27.7545,27.6879,27.7378,125700.0
2006-05-24 11:10:00,33.29,33.3,33.09,33.09,330800.0,27.7295,27.7378,27.5629,27.5629,330800.0
2006-05-24 11:20:00,33.1,33.2,32.96,32.99,218300.0,27.5712,27.6545,27.4546,27.4796,218300.0
2006-05-24 11:30:00,32.99,33.01,32.88,32.95,178600.0,27.4796,27.4963,27.388,27.4463,178600.0
2006-05-24 11:40:00,32.94,33.01,32.87,32.87,76100.0,27.438,27.4963,27.3797,27.3797,76100.0
2006-05-24 11:50:00,32.88,33.06,32.79,32.95,57900.0,27.388,27.5379,27.313,27.4463,57900.0
2006-05-24 12:00:00,32.95,33.2,32.91,33.11,147000.0,27.4463,27.6545,27.413,27.5796,147000.0
2006-05-24 12:10:00,33.12,33.24,33.1,33.18,60300.0,27.5879,27.6879,27.5712,27.6379,60300.0
2006-05-24 12:20:00,33.18,33.18,32.95,32.98,49000.0,27.6379,27.6379,27.4463,27.4713,49000.0
2006-05-24 12:30:00,33.0,33.02,32.93,32.96,53000.0,27.4879,27.5046,27.4296,27.4546,53000.0
2006-05-24 12:40:00,32.93,32.94,32.82,32.94,116700.0,27.4296,27.438,27.338,27.438,116700.0
2006-05-24 12:50:00,32.95,32.97,32.78,32.78,43600.0,27.4463,27.463,27.3047,27.3047,43600.0
2006-05-24 13:00:00,32.78,32.93,32.69,32.83,50600.0,27.3047,27.4296,27.2297,27.3463,50600.0
2006-05-24 13:10:00,32.84,32.94,32.77,32.79,34700.0,27.3547,27.438,27.2964,27.313,34700.0
2006-05-24 13:20:00,32.78,32.86,32.69,32.69,37900.0,27.3047,27.3713,27.2297,27.2297,37900.0
2006-05-24 13:30:00,32.67,32.75,32.57,32.7,87700.0,27.2131,27.2797,27.1298,27.2381,87700.0
2006-05-24 13:40:00,32.69,33.02,32.63,32.99,85200.0,27.2297,27.5046,27.1797,27.4796,85200.0
2006-05-24 13:50:00,32.97,33.12,32.93,33.04,66300.0,27.463,27.5879,27.4296,27.5213,66300.0
2006-05-24 14:00:00,33.02,33.23,32.97,32.97,78200.0,27.5046,27.6795,27.463,27.463,78200.0
2006-05-24 14:10:00,32.98,33.21,32.94,33.14,54800.0,27.4713,27.6629,27.438,27.6046,54800.0
2006-05-24 14:20:00,33.14,33.15,32.91,32.98,87100.0,27.6046,27.6129,27.413,27.4713,87100.0
2006-05-24 14:30:00,32.98,33.18,32.93,33.13,66000.0,27.4713,27.6379,27.4296,27.5962,66000.0
2006-05-24 14:40:00,33.12,33.4,33.12,33.38,66000.0,27.5879,27.8211,27.5879,27.8045,66000.0
2006-05-24 14:50:00,33.37,33.43,33.3,33.41,89600.0,27.7961,27.8461,27.7378,27.8295,89600.0
2006-05-24 15:00:00,33.42,33.49,33.34,33.37,86100.0,27.8378,27.8961,27.7712,27.7961,86100.0
2006-05-24 15:10:00,33.37,33.37,33.21,33.25,84700.0,27.7961,27.7961,27.6629,27.6962,84700.0
2006-05-24 15:20:00,33.25,33.27,33.18,33.24,102100.0,27.6962,27.7128,27.6379,27.6879,102100.0
2006-05-24 15:30:00,33.24,33.3,33.12,33.25,121300.0,27.6879,27.7378,27.5879,27.6962,121300.0
2006-05-24 15:40:00,33.25,33.3,33.15,33.25,93900.0,27.6962,27.7378,27.6129,27.6962,93900.0
2006-05-24 15:50:00,33.25,33.35,33.24,33.29,114800.0,27.6962,27.7795,27.6879,27.7295,114800.0
2006-05-25 09:30:00,33.58,33.59,32.92,32.93,76200.0,27.9711,27.9794,27.4213,27.4296,76200.0
2006-05-25 09:40:00,32.94,33.5,32.89,33.39,99200.0,27.438,27.9044,27.3963,27.8128,99200.0
2006-05-25 09:50:00,33.39,33.6,33.27,33.57,133800.0,27.8128,27.9877,27.7128,27.9627,133800.0
2006-05-25 10:00:00,33.54,33.69,33.36,33.52,191600.0,27.9377,28.0627,27.7878,27.9211,191600.0
2006-05-25 10:10:00,33.53,33.63,33.41,33.49,62200.0,27.9294,28.0127,27.8295,27.8961,62200.0
2006-05-25 10:20:00,33.49,33.51,33.25,33.28,94800.0,27.8961,27.9128,27.6962,27.7212,94800.0
2006-05-25 10:30:00,33.28,33.28,33.06,33.06,59300.0,27.7212,27.7212,27.5379,27.5379,59300.0
2006-05-25 10:40:00,33.06,33.11,33.02,33.06,111500.0,27.5379,27.5796,27.5046,27.5379,111500.0
2006-05-25 10:50:00,33.08,33.16,33.07,33.16,142800.0,27.5546,27.6212,27.5463,27.6212,142800.0
2006-05-25 11:00:00,33.16,33.25,33.1,33.22,60400.0,27.6212,27.6962,27.5712,27.6712,60400.0
2006-05-25 11:10:00,33.23,33.27,33.18,33.19,42100.0,27.6795,27.7128,27.6379,27.6462,42100.0
2006-05-25 11:20:00,33.19,33.3,33.15,33.18,34200.0,27.6462,27.7378,27.6129,27.6379,34200.0
2006-05-25 11:30:00,33.18,33.23,33.15,33.16,35300.0,27.6379,27.6795,27.6129,27.6212,35300.0
2006-05-25 11:40:00,33.16,33.27,33.16,33.23,38900.0,27.6212,27.7128,27.6212,27.6795,38900.0
2006-05-25 11:50:00,33.23,33.35,33.17,33.35,41000.0,27.6795,27.7795,27.6295,27.7795,41000.0
2006-05-25 12:00:00,33.35,33.36,33.22,33.22,26700.0,27.7795,27.7878,27.6712,27.6712,26700.0
2006-05-25 12:10:00,33.22,33.28,33.17,33.24,32500.0,27.6712,27.7212,27.6295,27.6879,32500.0
2006-05-25 12:20:00,33.24,33.26,33.13,33.13,34400.0,27.6879,27.7045,27.5962,27.5962,34400.0
2006-05-25 12:30:00,33.14,33.18,33.06,33.17,56600.0,27.6046,27.6379,27.5379,27.6295,56600.0
2006-05-25 12:40:00,33.17,33.2,33.17,33.19,24300.0,27.6295,27.6545,27.6295,27.6462,24300.0
2006-05-25 12:50:00,33.19,33.22,33.18,33.22,21100.0,27.6462,27.6712,27.6379,27.6712,21100.0
2006-05-25 13:00:00,33.22,33.23,33.18,33.22,37400.0,27.6712,27.6795,27.6379,27.6712,37400.0
2006-05-25 13:10:00,33.2,33.22,33.2,33.21,21000.0,27.6545,27.6712,27.6545,27.6629,21000.0
2006-05-25 13:20:00,33.21,33.21,33.09,33.11,26000.0,27.6629,27.6629,27.5629,27.5796,26000.0
2006-05-25 13:30:00,33.11,33.16,33.07,33.16,64500.0,27.5796,27.6212,27.5463,27.6212,64500.0
2006-05-25 13:40:00,33.15,33.16,33.08,33.09,37900.0,27.6129,27.6212,27.5546,27.5629,37900.0
2006-05-25 13:50:00,33.09,33.09,33.03,33.06,35600.0,27.5629,27.5629,27.5129,27.5379,35600.0
2006-05-25 14:00:00,33.06,33.1,33.03,33.08,142100.0,27.5379,27.5712,27.5129,27.5546,142100.0
2006-05-25 14:10:00,33.06,33.12,33.02,33.12,29900.0,27.5379,27.5879,27.5046,27.5879,29900.0
2006-05-25 14:20:00,33.12,33.33,33.12,33.26,41000.0,27.5879,27.7628,27.5879,27.7045,41000.0
2006-05-25 14:30:00,33.27,33.36,33.27,33.29,51300.0,27.7128,27.7878,27.7128,27.7295,51300.0
2006-05-25 14:40:00,33.29,33.3,33.26,33.3,20200.0,27.7295,27.7378,27.7045,27.7378,20200.0
2006-05-25 14:50:00,33.29,33.3,33.2,33.25,29000.0,27.7295,27.7378,27.6545,27.6962,29000.0
2006-05-25 15:00:00,33.29,33.31,33.18,33.25,43300.0,27.7295,27.7462,27.6379,27.6962,43300.0
2006-05-25 15:10:00,33.24,33.28,33.22,33.26,29400.0,27.6879,27.7212,27.6712,27.7045,29400.0
2006-05-25 15:20:00,33.26,33.31,33.24,33.27,29300.0,27.7045,27.7462,27.6879,27.7128,29300.0
2006-05-25 15:30:00,33.26,33.33,33.22,33.27,46200.0,27.7045,27.7628,27.6712,27.7128,46200.0
2006-05-25 15:40:00,33.27,33.37,33.25,33.36,88700.0,27.7128,27.7961,27.6962,27.7878,88700.0
2006-05-25 15:50:00,33.36,33.47,33.36,33.45,154800.0,27.7878,27.8794,27.7878,27.8628,154800.0
2006-05-26 09:30:00,33.47,33.69,33.32,33.49,167100.0,27.8794,28.0627,27.7545,27.8961,167100.0
2006-05-26 09:40:00,33.47,33.75,33.44,33.75,132600.0,27.8794,28.1127,27.8544,28.1127,132600.0
2006-05-26 09:50:00,33.66,33.8,33.58,33.58,106800.0,28.0377,28.1543,27.9711,27.9711,106800.0
2006-05-26 10:00:00,33.64,33.75,33.59,33.68,74800.0,28.021,28.1127,27.9794,28.0544,74800.0
2006-05-26 10:10:00,33.67,33.7,33.61,33.65,39100.0,28.046,28.071,27.9961,28.0294,39100.0
2006-05-26 10:20:00,33.66,33.7,33.54,33.57,52200.0,28.0377,28.071,27.9377,27.9627,52200.0
2006-05-26 10:30:00,33.57,33.6,33.48,33.51,77200.0,27.9627,27.9877,27.8878,27.9128,77200.0
2006-05-26 10:40:00,33.51,33.53,33.38,33.48,71800.0,27.9128,27.9294,27.8045,27.8878,71800.0
2006-05-26 10:50:00,33.5,33.61,33.5,33.55,29500.0,27.9044,27.9961,27.9044,27.9461,29500.0
2006-05-26 11:00:00,33.55,33.62,33.55,33.61,97500.0,27.9461,28.0044,27.9461,27.9961,97500.0
2006-05-26 11:10:00,33.6,33.61,33.55,33.57,30800.0,27.9877,27.9961,27.9461,27.9627,30800.0
2006-05-26 11:20:00,33.57,33.6,33.52,33.56,28600.0,27.9627,27.9877,27.9211,27.9544,28600.0
2006-05-26 11:30:00,33.57,33.57,33.55,33.57,26500.0,27.9627,27.9627,27.9461,27.9627,26500.0
2006-05-26 11:40:00,33.55,33.56,33.52,33.56,26200.0,27.9461,27.9544,27.9211,27.9544,26200.0
2006-05-26 11:50:00,33.56,33.56,33.5,33.51,137700.0,27.9544,27.9544,27.9044,27.9128,137700.0
2006-05-26 12:00:00,33.51,33.52,33.44,33.5,27700.0,27.9128,27.9211,27.8544,27.9044,27700.0
2006-05-26 12:10:00,33.5,33.5,33.44,33.45,33400.0,27.9044,27.9044,27.8544,27.8628,33400.0
2006-05-26 12:20:00,33.45,33.5,33.43,33.45,45000.0,27.8628,27.9044,27.8461,27.8628,45000.0
2006-05-26 12:30:00,33.47,33.5,33.44,33.5,31500.0,27.8794,27.9044,27.8544,27.9044,31500.0
2006-05-26 12:40:00,33.5,33.55,33.47,33.48,36700.0,27.9044,27.9461,27.8794,27.8878,36700.0
2006-05-26 12:50:00,33.48,33.52,33.47,33.48,19400.0,27.8878,27.9211,27.8794,27.8878,19400.0
2006-05-26 13:00:00,33.47,33.53,33.47,33.51,50900.0,27.8794,27.9294,27.8794,27.9128,50900.0
2006-05-26 13:10:00,33.5,33.54,33.5,33.52,41300.0,27.9044,27.9377,27.9044,27.9211,41300.0
2006-05-26 13:20:00,33.53,33.55,33.5,33.54,17500.0,27.9294,27.9461,27.9044,27.9377,17500.0
2006-05-26 13:30:00,33.54,33.54,33.45,33.45,24700.0,27.9377,27.9377,27.8628,27.8628,24700.0
2006-05-26 13:40:00,33.46,33.51,33.45,33.5,27300.0,27.8711,27.9128,27.8628,27.9044,27300.0
2006-05-26 13:50:00,33.51,33.53,33.46,33.53,28500.0,27.9128,27.9294,27.8711,27.9294,28500.0
2006-05-26 14:00:00,33.54,33.57,33.52,33.57,26300.0,27.9377,27.9627,27.9211,27.9627,26300.0
2006-05-26 14:10:00,33.57,33.61,33.56,33.61,19400.0,27.9627,27.9961,27.9544,27.9961,19400.0
2006-05-26 14:20:00,33.61,33.72,33.61,33.69,45000.0,27.9961,28.0877,27.9961,28.0627,45000.0
2006-05-26 14:30:00,33.7,33.74,33.69,33.72,32700.0,28.071,28.1043,28.0627,28.0877,32700.0
2006-05-26 14:40:00,33.72,33.74,33.67,33.7,43500.0,28.0877,28.1043,28.046,28.071,43500.0
2006-05-26 14:50:00,33.7,33.72,33.64,33.64,15100.0,28.071,28.0877,28.021,28.021,15100.0
2006-05-26 15:00:00,33.64,33.66,33.61,33.62,20200.0,28.021,28.0377,27.9961,28.0044,20200.0
2006-05-26 15:10:00,33.62,33.62,33.55,33.62,47900.0,28.0044,28.0044,27.9461,28.0044,47900.0
2006-05-26 15:20:00,33.61,33.69,33.61,33.69,46600.0,27.9961,28.0627,27.9961,28.0627,46600.0
2006-05-26 15:30:00,33.68,33.69,33.65,33.65,28800.0,28.0544,28.0627,28.0294,28.0294,28800.0
2006-05-26 15:40:00,33.66,33.68,33.65,33.65,48800.0,28.0377,28.0544,28.0294,28.0294,48800.0
2006-05-26 15:50:00,33.65,33.66,33.61,33.63,73100.0,28.0294,28.0377,27.9961,28.0127,73100.0
2006-05-30 09:30:00,33.4,33.41,33.15,33.19,47100.0,27.8211,27.8295,27.6129,27.6462,47100.0
2006-05-30 09:40:00,33.19,33.25,32.89,33.01,73700.0,27.6462,27.6962,27.3963,27.4963,73700.0
2006-05-30 09:50:00,33.02,33.05,32.83,32.88,73600.0,27.5046,27.5296,27.3463,27.388,73600.0
2006-05-30 10:00:00,32.85,32.88,32.72,32.76,87500.0,27.363,27.388,27.2547,27.288,87500.0
2006-05-30 10:10:00,32.76,32.87,32.7,32.79,58400.0,27.288,27.3797,27.2381,27.313,58400.0
2006-05-30 10:20:00,32.78,32.84,32.77,32.79,24300.0,27.3047,27.3547,27.2964,27.313,24300.0
2006-05-30 10:30:00,32.81,32.89,32.69,32.7,75700.0,27.3297,27.3963,27.2297,27.2381,75700.0
2006-05-30 10:40:00,32.71,32.78,32.68,32.77,70900.0,27.2464,27.3047,27.2214,27.2964,70900.0
2006-05-30 10:50:00,32.76,32.77,32.7,32.7,35200.0,27.288,27.2964,27.2381,27.2381,35200.0
2006-05-30 11:00:00,32.7,32.7,32.6,32.68,54400.0,27.2381,27.2381,27.1548,27.2214,54400.0
2006-05-30 11:10:00,32.69,32.76,32.64,32.66,45300.0,27.2297,27.288,27.1881,27.2047,45300.0
2006-05-30 11:20:00,32.66,32.7,32.6,32.66,55000.0,27.2047,27.2381,27.1548,27.2047,55000.0
2006-05-30 11:30:00,32.66,32.77,32.64,32.75,41700.0,27.2047,27.2964,27.1881,27.2797,41700.0
2006-05-30 11:40:00,32.75,32.75,32.68,32.7,22600.0,27.2797,27.2797,27.2214,27.2381,22600.0
2006-05-30 11:50:00,32.69,32.79,32.67,32.78,21500.0,27.2297,27.313,27.2131,27.3047,21500.0
2006-05-30 12:00:00,32.79,32.8,32.67,32.77,37300.0,27.313,27.3213,27.2131,27.2964,37300.0
2006-05-30 12:10:00,32.74,32.8,32.73,32.8,13300.0,27.2714,27.3213,27.263,27.3213,13300.0
2006-05-30 12:20:00,32.8,32.9,32.77,32.85,23000.0,27.3213,27.4046,27.2964,27.363,23000.0
2006-05-30 12:30:00,32.85,32.86,32.83,32.83,11600.0,27.363,27.3713,27.3463,27.3463,11600.0
2006-05-30 12:40:00,32.83,32.86,32.82,32.84,22200.0,27.3463,27.3713,27.338,27.3547,22200.0
2006-05-30 12:50:00,32.83,32.84,32.73,32.77,48800.0,27.3463,27.3547,27.263,27.2964,48800.0
2006-05-30 13:00:00,32.77,32.8,32.73,32.78,16900.0,27.2964,27.3213,27.263,27.3047,16900.0
2006-05-30 13:10:00,32.79,32.8,32.73,32.75,18100.0,27.313,27.3213,27.263,27.2797,18100.0
2006-05-30 13:20:00,32.75,32.77,32.74,32.74,20600.0,27.2797,27.2964,27.2714,27.2714,20600.0
2006-05-30 13:30:00,32.75,32.78,32.73,32.77,25600.0,27.2797,27.3047,27.263,27.2964,25600.0
2006-05-30 13:40:00,32.76,32.76,32.73,32.73,28200.0,27.288,27.288,27.263,27.263,28200.0
2006-05-30 13:50:00,32.74,32.85,32.74,32.84,27000.0,27.2714,27.363,27.2714,27.3547,27000.0
2006-05-30 14:00:00,32.84,32.87,32.82,32.83,14300.0,27.3547,27.3797,27.338,27.3463,14300.0
2006-05-30 14:10:00,32.83,32.88,32.83,32.84,18100.0,27.3463,27.388,27.3463,27.3547,18100.0
2006-05-30 14:20:00,32.83,32.83,32.75,32.77,14400.0,27.3463,27.3463,27.2797,27.2964,14400.0
2006-05-30 14:30:00,32.77,32.81,32.71,32.73,20200.0,27.2964,27.3297,27.2464,27.263,20200.0
2006-05-30 14:40:00,32.73,32.78,32.7,32.72,24100.0,27.263,27.3047,27.2381,27.2547,24100.0
2006-05-30 14:50:00,32.72,32.72,32.67,32.72,30900.0,27.2547,27.2547,27.2131,27.2547,30900.0
2006-05-30 15:00:00,32.72,32.72,32.67,32.68,43700.0,27.2547,27.2547,27.2131,27.2214,43700.0
2006-05-30 15:10:00,32.68,32.71,32.63,32.63,57400.0,27.2214,27.2464,27.1797,27.1797,57400.0
2006-05-30 15:20:00,32.64,32.72,32.62,32.67,65900.0,27.1881,27.2547,27.1714,27.2131,65900.0
2006-05-30 15:30:00,32.68,32.68,32.63,32.66,90700.0,27.2214,27.2214,27.1797,27.2047,90700.0
2006-05-30 15:40:00,32.67,32.67,32.61,32.65,103400.0,27.2131,27.2131,27.1631,27.1964,103400.0
2006-05-30 15:50:00,32.66,32.66,32.65,32.66,92200.0,27.2047,27.2047,27.1964,27.2047,92200.0
2006-05-31 09:30:00,32.72,32.74,32.51,32.51,107400.0,27.2547,27.2714,27.0798,27.0798,107400.0
2006-05-31 09:40:00,32.54,32.72,32.53,32.55,91200.0,27.1048,27.2547,27.0964,27.1131,91200.0
2006-05-31 09:50:00,32.55,32.56,32.45,32.55,93300.0,27.1131,27.1214,27.0298,27.1131,93300.0
2006-05-31 10:00:00,32.56,32.56,32.34,32.42,120900.0,27.1214,27.1214,26.9382,27.0048,120900.0
2006-05-31 10:10:00,32.42,32.52,32.38,32.42,32900.0,27.0048,27.0881,26.9715,27.0048,32900.0
2006-05-31 10:20:00,32.42,32.56,32.41,32.55,54600.0,27.0048,27.1214,26.9965,27.1131,54600.0
2006-05-31 10:30:00,32.56,32.8,32.54,32.79,106800.0,27.1214,27.3213,27.1048,27.313,106800.0
2006-05-31 10:40:00,32.79,32.8,32.62,32.74,36800.0,27.313,27.3213,27.1714,27.2714,36800.0
2006-05-31 10:50:00,32.73,32.77,32.64,32.65,33000.0,27.263,27.2964,27.1881,27.1964,33000.0
2006-05-31 11:00:00,32.65,32.68,32.56,32.58,27600.0,27.1964,27.2214,27.1214,27.1381,27600.0
2006-05-31 11:10:00,32.57,32.57,32.41,32.47,26600.0,27.1298,27.1298,26.9965,27.0465,26600.0
2006-05-31 11:20:00,32.47,32.73,32.46,32.73,33900.0,27.0465,27.263,27.0381,27.263,33900.0
2006-05-31 11:30:00,32.73,32.75,32.63,32.64,39100.0,27.263,27.2797,27.1797,27.1881,39100.0
2006-05-31 11:40:00,32.64,32.64,32.49,32.53,16500.0,27.1881,27.1881,27.0631,27.0964,16500.0
2006-05-31 11:50:00,32.53,32.56,32.47,32.48,18900.0,27.0964,27.1214,27.0465,27.0548,18900.0
2006-05-31 12:00:00,32.47,32.51,32.44,32.5,47400.0,27.0465,27.0798,27.0215,27.0715,47400.0
2006-05-31 12:10:00,32.5,32.54,32.48,32.48,26300.0,27.0715,27.1048,27.0548,27.0548,26300.0
2006-05-31 12:20:00,32.47,32.49,32.46,32.48,23500.0,27.0465,27.0631,27.0381,27.0548,23500.0
2006-05-31 12:30:00,32.48,32.48,32.46,32.48,18000.0,27.0548,27.0548,27.0381,27.0548,18000.0
2006-05-31 12:40:00,32.48,32.5,32.47,32.47,18100.0,27.0548,27.0715,27.0465,27.0465,18100.0
2006-05-31 12:50:00,32.48,32.48,32.44,32.46,22200.0,27.0548,27.0548,27.0215,27.0381,22200.0
2006-05-31 13:00:00,32.47,32.51,32.44,32.51,47300.0,27.0465,27.0798,27.0215,27.0798,47300.0
2006-05-31 13:10:00,32.51,32.55,32.51,32.54,36600.0,27.0798,27.1131,27.0798,27.1048,36600.0
2006-05-31 13:20:00,32.54,32.56,32.52,32.52,12300.0,27.1048,27.1214,27.0881,27.0881,12300.0
2006-05-31 13:30:00,32.54,32.59,32.52,32.59,31900.0,27.1048,27.1464,27.0881,27.1464,31900.0
2006-05-31 13:40:00,32.59,32.6,32.52,32.52,43600.0,27.1464,27.1548,27.0881,27.0881,43600.0
2006-05-31 13:50:00,32.52,32.55,32.44,32.46,52600.0,27.0881,27.1131,27.0215,27.0381,52600.0
2006-05-31 14:00:00,32.47,32.78,32.43,32.54,124200.0,27.0465,27.3047,27.0132,27.1048,124200.0
2006-05-31 14:10:00,32.53,32.63,32.36,32.44,100400.0,27.0964,27.1797,26.9548,27.0215,100400.0
2006-05-31 14:20:00,32.41,32.55,32.39,32.49,82500.0,26.9965,27.1131,26.9798,27.0631,82500.0
2006-05-31 14:30:00,32.49,32.63,32.48,32.52,48600.0,27.0631,27.1797,27.0548,27.0881,48600.0
2006-05-31 14:40:00,32.5,32.53,32.41,32.42,48200.0,27.0715,27.0964,26.9965,27.0048,48200.0
2006-05-31 14:50:00,32.43,32.45,32.39,32.43,38300.0,27.0132,27.0298,26.9798,27.0132,38300.0
2006-05-31 15:00:00,32.43,32.44,32.3,32.32,62400.0,27.0132,27.0215,26.9049,26.9215,62400.0
2006-05-31 15:10:00,32.32,32.36,32.27,32.32,62100.0,26.9215,26.9548,26.8799,26.9215,62100.0
2006-05-31 15:20:00,32.31,32.38,32.28,32.34,84600.0,26.9132,26.9715,26.8882,26.9382,84600.0
2006-05-31 15:30:00,32.34,32.36,32.28,32.33,58500.0,26.9382,26.9548,26.8882,26.9299,58500.0
2006-05-31 15:40:00,32.32,32.44,32.3,32.42,101900.0,26.9215,27.0215,26.9049,27.0048,101900.0
2006-05-31 15:50:00,32.43,32.52,32.4,32.51,126100.0,27.0132,27.0881,26.9882,27.0798,126100.0
2006-06-01 09:30:00,32.47,32.73,32.29,32.43,152900.0,27.0465,27.263,26.8965,27.0132,152900.0
2006-06-01 09:40:00,32.41,32.62,32.34,32.53,70300.0,26.9965,27.1714,26.9382,27.0964,70300.0
2006-06-01 09:50:00,32.53,32.53,32.26,32.34,64100.0,27.0964,27.0964,26.8715,26.9382,64100.0
2006-06-01 10:00:00,32.33,32.33,32.12,32.24,164700.0,26.9299,26.9299,26.7549,26.8549,164700.0
2006-06-01 10:10:00,32.24,32.35,32.18,32.25,128500.0,26.8549,26.9465,26.8049,26.8632,128500.0
2006-06-01 10:20:00,32.26,32.33,32.24,32.32,42000.0,26.8715,26.9299,26.8549,26.9215,42000.0
2006-06-01 10:30:00,32.33,32.58,32.33,32.58,70300.0,26.9299,27.1381,26.9299,27.1381,70300.0
2006-06-01 10:40:00,32.59,32.62,32.49,32.51,57400.0,27.1464,27.1714,27.0631,27.0798,57400.0
2006-06-01 10:50:00,32.52,32.65,32.41,32.6,28000.0,27.0881,27.1964,26.9965,27.1548,28000.0
2006-06-01 11:00:00,32.6,32.65,32.58,32.65,26200.0,27.1548,27.1964,27.1381,27.1964,26200.0
2006-06-01 11:10:00,32.65,32.88,32.65,32.87,48500.0,27.1964,27.388,27.1964,27.3797,48500.0
2006-06-01 11:20:00,32.89,32.96,32.85,32.95,53300.0,27.3963,27.4546,27.363,27.4463,53300.0
2006-06-01 11:30:00,32.96,33.15,32.96,33.0,76400.0,27.4546,27.6129,27.4546,27.4879,76400.0
2006-06-01 11:40:00,33.0,33.14,32.99,33.13,30600.0,27.4879,27.6046,27.4796,27.5962,30600.0
2006-06-01 11:50:00,33.13,33.17,33.0,33.0,66400.0,27.5962,27.6295,27.4879,27.4879,66400.0
2006-06-01 12:00:00,33.02,33.02,32.82,32.85,52800.0,27.5046,27.5046,27.338,27.363,52800.0
2006-06-01 12:10:00,32.83,32.84,32.73,32.76,39400.0,27.3463,27.3547,27.263,27.288,39400.0
2006-06-01 12:20:00,32.76,32.92,32.75,32.91,26900.0,27.288,27.4213,27.2797,27.413,26900.0
2006-06-01 12:30:00,32.91,33.02,32.89,32.92,30500.0,27.413,27.5046,27.3963,27.4213,30500.0
2006-06-01 12:40:00,32.9,32.91,32.8,32.82,19900.0,27.4046,27.413,27.3213,27.338,19900.0
2006-06-01 12:50:00,32.8,32.82,32.76,32.79,19600.0,27.3213,27.338,27.288,27.313,19600.0
2006-06-01 13:00:00,32.8,32.84,32.75,32.83,25300.0,27.3213,27.3547,27.2797,27.3463,25300.0
2006-06-01 13:10:00,32.82,32.87,32.8,32.85,29200.0,27.338,27.3797,27.3213,27.363,29200.0
2006-06-01 13:20:00,32.85,32.97,32.85,32.96,22900.0,27.363,27.463,27.363,27.4546,22900.0
2006-06-01 13:30:00,32.95,32.97,32.92,32.93,34700.0,27.4463,27.463,27.4213,27.4296,34700.0
2006-06-01 13:40:00,32.94,32.97,32.89,32.9,26900.0,27.438,27.463,27.3963,27.4046,26900.0
2006-06-01 13:50:00,32.9,32.93,32.86,32.91,20300.0,27.4046,27.4296,27.3713,27.413,20300.0
2006-06-01 14:00:00,32.93,32.98,32.85,32.86,24700.0,27.4296,27.4713,27.363,27.3713,24700.0
2006-06-01 14:10:00,32.85,32.91,32.8,32.87,28800.0,27.363,27.413,27.3213,27.3797,28800.0
2006-06-01 14:20:00,32.86,32.95,32.86,32.91,32300.0,27.3713,27.4463,27.3713,27.413,32300.0
2006-06-01 14:30:00,32.92,32.98,32.89,32.92,28000.0,27.4213,27.4713,27.3963,27.4213,28000.0
2006-06-01 14:40:00,32.92,32.96,32.9,32.95,21000.0,27.4213,27.4546,27.4046,27.4463,21000.0
2006-06-01 14:50:00,32.95,32.95,32.86,32.88,30800.0,27.4463,27.4463,27.3713,27.388,30800.0
2006-06-01 15:00:00,32.88,32.94,32.86,32.87,25400.0,27.388,27.438,27.3713,27.3797,25400.0
2006-06-01 15:10:00,32.88,32.94,32.87,32.92,20100.0,27.388,27.438,27.3797,27.4213,20100.0
2006-06-01 15:20:00,32.92,33.01,32.92,32.99,36700.0,27.4213,27.4963,27.4213,27.4796,36700.0
2006-06-01 15:30:00,32.99,33.02,32.93,32.99,47700.0,27.4796,27.5046,27.4296,27.4796,47700.0
2006-06-01 15:40:00,32.99,33.13,32.99,33.09,76400.0,27.4796,27.5962,27.4796,27.5629,76400.0
2006-06-01 15:50:00,33.09,33.09,32.96,33.02,127700.0,27.5629,27.5629,27.4546,27.5046,127700.0
2006-06-02 09:30:00,32.69,33.13,32.6,33.02,445400.0,27.2297,27.5962,27.1548,27.5046,445400.0
2006-06-02 09:40:00,33.03,33.04,32.23,32.33,474300.0,27.5129,27.5213,26.8466,26.9299,474300.0
2006-06-02 09:50:00,32.33,32.4,32.0,32.0,356800.0,26.9299,26.9882,26.655,26.655,356800.0
2006-06-02 10:00:00,31.95,32.25,31.87,32.25,222700.0,26.6133,26.8632,26.5467,26.8632,222700.0
2006-06-02 10:10:00,32.19,32.25,31.95,32.05,162300.0,26.8132,26.8632,26.6133,26.6966,162300.0
2006-06-02 10:20:00,32.02,32.04,31.81,31.87,220900.0,26.6716,26.6883,26.4967,26.5467,220900.0
2006-06-02 10:30:00,31.88,31.92,31.75,31.86,259600.0,26.555,26.5883,26.4467,26.5384,259600.0
2006-06-02 10:40:00,31.86,32.0,31.75,31.9,667400.0,26.5384,26.655,26.4467,26.5717,667400.0
2006-06-02 10:50:00,31.9,31.94,31.75,31.86,456800.0,26.5717,26.605,26.4467,26.5384,456800.0
2006-06-02 11:00:00,31.87,31.9,31.61,31.77,135000.0,26.5467,26.5717,26.3301,26.4634,135000.0
2006-06-02 11:10:00,31.8,31.84,31.7,31.8,94800.0,26.4884,26.5217,26.4051,26.4884,94800.0
2006-06-02 11:20:00,31.79,31.85,31.76,31.8,59600.0,26.4801,26.53,26.4551,26.4884,59600.0
2006-06-02 11:30:00,31.8,31.83,31.57,31.61,107300.0,26.4884,26.5134,26.2968,26.3301,107300.0
2006-06-02 11:40:00,31.62,31.63,31.4,31.4,190800.0,26.3384,26.3468,26.1552,26.1552,190800.0
2006-06-02 11:50:00,31.41,31.65,31.4,31.56,109200.0,26.1635,26.3634,26.1552,26.2885,109200.0
2006-06-02 12:00:00,31.54,31.64,31.47,31.64,78700.0,26.2718,26.3551,26.2135,26.3551,78700.0
2006-06-02 12:10:00,31.64,31.65,31.54,31.57,51400.0,26.3551,26.3634,26.2718,26.2968,51400.0
2006-06-02 12:20:00,31.57,31.6,31.5,31.59,76200.0,26.2968,26.3218,26.2385,26.3135,76200.0
2006-06-02 12:30:00,31.58,31.63,31.55,31.58,40000.0,26.3051,26.3468,26.2801,26.3051,40000.0
2006-06-02 12:40:00,31.58,31.62,31.54,31.62,51400.0,26.3051,26.3384,26.2718,26.3384,51400.0
2006-06-02 12:50:00,31.61,31.67,31.56,31.57,159500.0,26.3301,26.3801,26.2885,26.2968,159500.0
2006-06-02 13:00:00,31.57,31.68,31.55,31.63,51100.0,26.2968,26.3884,26.2801,26.3468,51100.0
2006-06-02 13:10:00,31.64,31.64,31.57,31.61,46400.0,26.3551,26.3551,26.2968,26.3301,46400.0
2006-06-02 13:20:00,31.61,31.68,31.6,31.67,62000.0,26.3301,26.3884,26.3218,26.3801,62000.0
2006-06-02 13:30:00,31.67,31.67,31.5,31.51,113400.0,26.3801,26.3801,26.2385,26.2468,113400.0
2006-06-02 13:40:00,31.52,31.54,31.5,31.53,51000.0,26.2551,26.2718,26.2385,26.2635,51000.0
2006-06-02 13:50:00,31.52,31.59,31.5,31.59,47300.0,26.2551,26.3135,26.2385,26.3135,47300.0
2006-06-02 14:00:00,31.59,31.61,31.5,31.54,47600.0,26.3135,26.3301,26.2385,26.2718,47600.0
2006-06-02 14:10:00,31.55,31.55,31.41,31.44,88000.0,26.2801,26.2801,26.1635,26.1885,88000.0
2006-06-02 14:20:00,31.44,31.45,31.34,31.38,83100.0,26.1885,26.1968,26.1052,26.1385,83100.0
2006-06-02 14:30:00,31.37,31.7,31.36,31.63,97600.0,26.1302,26.4051,26.1219,26.3468,97600.0
2006-06-02 14:40:00,31.62,31.7,31.49,31.54,65500.0,26.3384,26.4051,26.2302,26.2718,65500.0
2006-06-02 14:50:00,31.54,31.55,31.4,31.46,117900.0,26.2718,26.2801,26.1552,26.2052,117900.0
2006-06-02 15:00:00,31.47,31.51,31.41,31.48,86000.0,26.2135,26.2468,26.1635,26.2218,86000.0
2006-06-02 15:10:00,31.48,31.48,31.38,31.43,122900.0,26.2218,26.2218,26.1385,26.1802,122900.0
2006-06-02 15:20:00,31.43,31.47,31.33,31.43,104000.0,26.1802,26.2135,26.0969,26.1802,104000.0
2006-06-02 15:30:00,31.43,31.43,31.34,31.4,182800.0,26.1802,26.1802,26.1052,26.1552,182800.0
2006-06-02 15:40:00,31.39,31.42,31.37,31.41,172400.0,26.1469,26.1719,26.1302,26.1635,172400.0
2006-06-02 15:50:00,31.41,31.42,31.34,31.35,244000.0,26.1635,26.1719,26.1052,26.1135,244000.0
2006-06-05 09:30:00,30.6,30.85,30.4,30.41,295200.0,25.4888,25.6971,25.3222,25.3306,295200.0
2006-06-05 09:40:00,30.41,30.42,30.04,30.08,314000.0,25.3306,25.3389,25.0224,25.0557,314000.0
2006-06-05 09:50:00,30.09,30.26,30.09,30.16,162900.0,25.064,25.2056,25.064,25.1223,162900.0
2006-06-05 10:00:00,30.17,30.19,30.01,30.01,192200.0,25.1306,25.1473,24.9974,24.9974,192200.0
2006-06-05 10:10:00,30.0,30.09,29.99,30.06,165700.0,24.989,25.064,24.9807,25.039,165700.0
2006-06-05 10:20:00,30.05,30.05,29.96,29.99,223000.0,25.0307,25.0307,24.9557,24.9807,223000.0
2006-06-05 10:30:00,29.99,30.22,29.9,30.2,312500.0,24.9807,25.1723,24.9057,25.1556,312500.0
2006-06-05 10:40:00,30.2,30.32,30.14,30.24,230900.0,25.1556,25.2556,25.1057,25.189,230900.0
2006-06-05 10:50:00,30.24,30.31,30.23,30.25,176100.0,25.189,25.2473,25.1806,25.1973,176100.0
2006-06-05 11:00:00,30.26,30.31,30.24,30.29,76900.0,25.2056,25.2473,25.189,25.2306,76900.0
2006-06-05 11:10:00,30.29,30.38,30.26,30.35,190900.0,25.2306,25.3056,25.2056,25.2806,190900.0
2006-06-05 11:20:00,30.34,30.38,30.32,30.33,100000.0,25.2722,25.3056,25.2556,25.2639,100000.0
2006-06-05 11:30:00,30.32,30.33,30.25,30.27,144800.0,25.2556,25.2639,25.1973,25.2139,144800.0
2006-06-05 11:40:00,30.27,30.29,30.22,30.27,94800.0,25.2139,25.2306,25.1723,25.2139,94800.0
2006-06-05 11:50:00,30.26,30.26,30.22,30.24,93800.0,25.2056,25.2056,25.1723,25.189,93800.0
2006-06-05 12:00:00,30.25,30.28,30.21,30.22,90100.0,25.1973,25.2223,25.164,25.1723,90100.0
2006-06-05 12:10:00,30.22,30.24,30.13,30.16,159700.0,25.1723,25.189,25.0973,25.1223,159700.0
2006-06-05 12:20:00,30.15,30.16,30.08,30.09,81100.0,25.114,25.1223,25.0557,25.064,81100.0
2006-06-05 12:30:00,30.09,30.16,30.08,30.08,67400.0,25.064,25.1223,25.0557,25.0557,67400.0
2006-06-05 12:40:00,30.09,30.15,30.07,30.14,69100.0,25.064,25.114,25.0473,25.1057,69100.0
2006-06-05 12:50:00,30.15,30.19,30.14,30.18,27700.0,25.114,25.1473,25.1057,25.139,27700.0
2006-06-05 13:00:00,30.19,30.19,30.16,30.17,41800.0,25.1473,25.1473,25.1223,25.1306,41800.0
2006-06-05 13:10:00,30.17,30.18,30.02,30.02,68600.0,25.1306,25.139,25.0057,25.0057,68600.0
2006-06-05 13:20:00,30.02,30.11,30.0,30.09,64100.0,25.0057,25.0807,24.989,25.064,64100.0
2006-06-05 13:30:00,30.1,30.12,30.08,30.09,53400.0,25.0723,25.089,25.0557,25.064,53400.0
2006-06-05 13:40:00,30.11,30.12,30.04,30.12,94600.0,25.0807,25.089,25.0224,25.089,94600.0
2006-06-05 13:50:00,30.15,30.17,29.99,29.99,96100.0,25.114,25.1306,24.9807,24.9807,96100.0
2006-06-05 14:00:00,30.02,30.04,29.92,29.96,133700.0,25.0057,25.0224,24.9224,24.9557,133700.0
2006-06-05 14:10:00,29.96,29.98,29.88,29.89,140400.0,24.9557,24.9724,24.8891,24.8974,140400.0
2006-06-05 14:20:00,29.89,29.96,29.86,29.93,152300.0,24.8974,24.9557,24.8724,24.9307,152300.0
2006-06-05 14:30:00,29.94,29.96,29.89,29.89,114200.0,24.9391,24.9557,24.8974,24.8974,114200.0
2006-06-05 14:40:00,29.89,30.02,29.89,29.98,138100.0,24.8974,25.0057,24.8974,24.9724,138100.0
2006-06-05 14:50:00,29.98,30.07,29.97,30.03,139000.0,24.9724,25.0473,24.964,25.014,139000.0
2006-06-05 15:00:00,30.02,30.02,29.95,29.96,150200.0,25.0057,25.0057,24.9474,24.9557,150200.0
2006-06-05 15:10:00,29.96,29.96,29.85,29.96,180600.0,24.9557,24.9557,24.8641,24.9557,180600.0
2006-06-05 15:20:00,29.96,29.97,29.89,29.89,178800.0,24.9557,24.964,24.8974,24.8974,178800.0
2006-06-05 15:30:00,29.89,29.95,29.87,29.91,147000.0,24.8974,24.9474,24.8808,24.9141,147000.0
2006-06-05 15:40:00,29.9,29.91,29.79,29.79,157000.0,24.9057,24.9141,24.8141,24.8141,157000.0
2006-06-05 15:50:00,29.81,29.81,29.74,29.75,243600.0,24.8308,24.8308,24.7725,24.7808,243600.0
2006-06-06 09:30:00,29.15,29.5,28.95,29.09,340400.0,24.281,24.5726,24.1144,24.231,340400.0
2006-06-06 09:40:00,29.09,29.16,28.79,28.91,246000.0,24.231,24.2893,23.9811,24.0811,246000.0
2006-06-06 09:50:00,28.94,29.01,28.75,28.76,210600.0,24.1061,24.1644,23.9478,23.9562,210600.0
2006-06-06 10:00:00,28.78,28.81,28.5,28.52,293300.0,23.9728,23.9978,23.7396,23.7562,293300.0
2006-06-06 10:10:00,28.52,28.76,28.41,28.6,224800.0,23.7562,23.9562,23.6646,23.8229,224800.0
2006-06-06 10:20:00,28.58,28.77,28.58,28.59,183800.0,23.8062,23.9645,23.8062,23.8146,183800.0
2006-06-06 10:30:00,28.57,28.65,28.43,28.51,161800.0,23.7979,23.8645,23.6813,23.7479,161800.0
2006-06-06 10:40:00,28.51,28.51,28.32,28.4,158400.0,23.7479,23.7479,23.5897,23.6563,158400.0
2006-06-06 10:50:00,28.39,28.42,28.27,28.27,98200.0,23.648,23.6729,23.548,23.548,98200.0
2006-06-06 11:00:00,28.28,28.3,28.11,28.13,147000.0,23.5563,23.573,23.4147,23.4314,147000.0
2006-06-06 11:10:00,28.13,28.15,28.03,28.08,236400.0,23.4314,23.448,23.3481,23.3897,236400.0
2006-06-06 11:20:00,28.07,28.14,27.9,27.91,317900.0,23.3814,23.4397,23.2398,23.2481,317900.0
2006-06-06 11:30:00,27.9,27.92,27.6,27.78,359200.0,23.2398,23.2565,22.9899,23.1398,359200.0
2006-06-06 11:40:00,27.78,27.86,27.66,27.77,188600.0,23.1398,23.2065,23.0399,23.1315,188600.0
2006-06-06 11:50:00,27.76,27.83,27.69,27.76,177300.0,23.1232,23.1815,23.0649,23.1232,177300.0
2006-06-06 12:00:00,27.75,27.76,27.5,27.57,258300.0,23.1149,23.1232,22.9066,22.9649,258300.0
2006-06-06 12:10:00,27.57,27.89,27.56,27.77,291100.0,22.9649,23.2315,22.9566,23.1315,291100.0
2006-06-06 12:20:00,27.78,27.79,27.64,27.66,138400.0,23.1398,23.1482,23.0232,23.0399,138400.0
2006-06-06 12:30:00,27.67,27.84,27.66,27.73,164800.0,23.0482,23.1898,23.0399,23.0982,164800.0
2006-06-06 12:40:00,27.76,27.99,27.73,27.88,185000.0,23.1232,23.3148,23.0982,23.2231,185000.0
2006-06-06 12:50:00,27.9,28.18,27.9,28.12,222400.0,23.2398,23.473,23.2398,23.4231,222400.0
2006-06-06 13:00:00,28.12,28.14,27.94,28.03,163800.0,23.4231,23.4397,23.2731,23.3481,163800.0
2006-06-06 13:10:00,28.02,28.02,27.92,27.95,92600.0,23.3398,23.3398,23.2565,23.2815,92600.0
2006-06-06 13:20:00,27.95,28.16,27.92,28.04,156200.0,23.2815,23.4564,23.2565,23.3564,156200.0
2006-06-06 13:30:00,28.04,28.17,28.03,28.08,121700.0,23.3564,23.4647,23.3481,23.3897,121700.0
2006-06-06 13:40:00,28.08,28.1,27.9,27.92,119500.0,23.3897,23.4064,23.2398,23.2565,119500.0
2006-06-06 13:50:00,27.92,27.99,27.84,27.93,126700.0,23.2565,23.3148,23.1898,23.2648,126700.0
2006-06-06 14:00:00,27.93,27.95,27.87,27.9,70900.0,23.2648,23.2815,23.2148,23.2398,70900.0
2006-06-06 14:10:00,27.92,28.02,27.86,27.96,111800.0,23.2565,23.3398,23.2065,23.2898,111800.0
2006-06-06 14:20:00,27.96,28.0,27.88,27.92,105700.0,23.2898,23.3231,23.2231,23.2565,105700.0
2006-06-06 14:30:00,27.91,28.07,27.91,27.96,157700.0,23.2481,23.3814,23.2481,23.2898,157700.0
2006-06-06 14:40:00,27.95,27.95,27.68,27.71,340100.0,23.2815,23.2815,23.0566,23.0815,340100.0
2006-06-06 14:50:00,27.71,27.71,27.6,27.62,188900.0,23.0815,23.0815,22.9899,23.0066,188900.0
2006-06-06 15:00:00,27.62,27.88,27.62,27.79,200400.0,23.0066,23.2231,23.0066,23.1482,200400.0
2006-06-06 15:10:00,27.8,27.83,27.76,27.78,303000.0,23.1565,23.1815,23.1232,23.1398,303000.0
2006-06-06 15:20:00,27.78,27.81,27.78,27.81,194900.0,23.1398,23.1648,23.1398,23.1648,194900.0
2006-06-06 15:30:00,27.81,27.96,27.8,27.91,357700.0,23.1648,23.2898,23.1565,23.2481,357700.0
2006-06-06 15:40:00,27.91,28.0,27.9,27.98,431100.0,23.2481,23.3231,23.2398,23.3064,431100.0
2006-06-06 15:50:00,27.98,28.1,27.93,28.07,470300.0,23.3064,23.4064,23.2648,23.3814,470300.0
2006-06-07 09:30:00,28.6,29.0,28.6,28.76,320900.0,23.8229,24.1561,23.8229,23.9562,320900.0
2006-06-07 09:40:00,28.75,28.8,28.3,28.46,413900.0,23.9478,23.9895,23.573,23.7063,413900.0
2006-06-07 09:50:00,28.47,28.7,28.37,28.7,264000.0,23.7146,23.9062,23.6313,23.9062,264000.0
2006-06-07 10:00:00,28.7,28.97,28.69,28.78,417100.0,23.9062,24.1311,23.8979,23.9728,417100.0
2006-06-07 10:10:00,28.75,28.93,28.73,28.93,225100.0,23.9478,24.0978,23.9312,24.0978,225100.0
2006-06-07 10:20:00,28.93,28.96,28.79,28.87,227200.0,24.0978,24.1228,23.9811,24.0478,227200.0
2006-06-07 10:30:00,28.87,28.87,28.65,28.69,189700.0,24.0478,24.0478,23.8645,23.8979,189700.0
2006-06-07 10:40:00,28.69,28.69,28.48,28.49,165700.0,23.8979,23.8979,23.7229,23.7313,165700.0
2006-06-07 10:50:00,28.49,28.6,28.45,28.53,80300.0,23.7313,23.8229,23.6979,23.7646,80300.0
2006-06-07 11:00:00,28.53,28.63,28.51,28.54,72900.0,23.7646,23.8479,23.7479,23.7729,72900.0
2006-06-07 11:10:00,28.53,28.66,28.49,28.6,52500.0,23.7646,23.8729,23.7313,23.8229,52500.0
2006-06-07 11:20:00,28.6,28.63,28.56,28.61,52300.0,23.8229,23.8479,23.7896,23.8312,52300.0
2006-06-07 11:30:00,28.6,28.66,28.59,28.66,90900.0,23.8229,23.8729,23.8146,23.8729,90900.0
2006-06-07 11:40:00,28.65,28.69,28.6,28.6,54800.0,23.8645,23.8979,23.8229,23.8229,54800.0
2006-06-07 11:50:00,28.61,28.65,28.6,28.64,63400.0,23.8312,23.8645,23.8229,23.8562,63400.0
2006-06-07 12:00:00,28.64,28.65,28.6,28.6,57400.0,23.8562,23.8645,23.8229,23.8229,57400.0
2006-06-07 12:10:00,28.6,28.64,28.57,28.57,60000.0,23.8229,23.8562,23.7979,23.7979,60000.0
2006-06-07 12:20:00,28.57,28.62,28.57,28.62,70100.0,23.7979,23.8395,23.7979,23.8395,70100.0
2006-06-07 12:30:00,28.61,28.63,28.58,28.61,43700.0,23.8312,23.8479,23.8062,23.8312,43700.0
2006-06-07 12:40:00,28.61,28.75,28.6,28.67,64800.0,23.8312,23.9478,23.8229,23.8812,64800.0
2006-06-07 12:50:00,28.68,28.68,28.58,28.62,80800.0,23.8895,23.8895,23.8062,23.8395,80800.0
2006-06-07 13:00:00,28.62,28.65,28.58,28.58,82400.0,23.8395,23.8645,23.8062,23.8062,82400.0
2006-06-07 13:10:00,28.58,28.61,28.55,28.61,35300.0,23.8062,23.8312,23.7812,23.8312,35300.0
2006-06-07 13:20:00,28.6,28.61,28.55,28.58,49400.0,23.8229,23.8312,23.7812,23.8062,49400.0
2006-06-07 13:30:00,28.57,28.6,28.53,28.55,44100.0,23.7979,23.8229,23.7646,23.7812,44100.0
2006-06-07 13:40:00,28.56,28.62,28.55,28.58,123200.0,23.7896,23.8395,23.7812,23.8062,123200.0
2006-06-07 13:50:00,28.57,28.63,28.57,28.61,67900.0,23.7979,23.8479,23.7979,23.8312,67900.0
2006-06-07 14:00:00,28.61,28.62,28.47,28.47,100300.0,23.8312,23.8395,23.7146,23.7146,100300.0
2006-06-07 14:10:00,28.48,28.55,28.47,28.55,94500.0,23.7229,23.7812,23.7146,23.7812,94500.0
2006-06-07 14:20:00,28.55,28.55,28.49,28.5,65900.0,23.7812,23.7812,23.7313,23.7396,65900.0
2006-06-07 14:30:00,28.5,28.51,28.44,28.46,55000.0,23.7396,23.7479,23.6896,23.7063,55000.0
2006-06-07 14:40:00,28.45,28.49,28.36,28.37,71500.0,23.6979,23.7313,23.623,23.6313,71500.0
2006-06-07 14:50:00,28.37,28.4,28.29,28.3,69500.0,23.6313,23.6563,23.5647,23.573,69500.0
2006-06-07 15:00:00,28.31,28.34,28.24,28.24,86800.0,23.5813,23.6063,23.523,23.523,86800.0
2006-06-07 15:10:00,28.24,28.24,28.12,28.12,88700.0,23.523,23.523,23.4231,23.4231,88700.0
2006-06-07 15:20:00,28.13,28.18,28.0,28.0,97800.0,23.4314,23.473,23.3231,23.3231,97800.0
2006-06-07 15:30:00,28.0,28.17,27.99,28.14,158900.0,23.3231,23.4647,23.3148,23.4397,158900.0
2006-06-07 15:40:00,28.13,28.15,28.09,28.11,149000.0,23.4314,23.448,23.3981,23.4147,149000.0
2006-06-07 15:50:00,28.1,28.16,28.05,28.06,140100.0,23.4064,23.4564,23.3648,23.3731,140100.0
2006-06-08 09:30:00,28.09,28.09,27.77,27.87,100900.0,23.3981,23.3981,23.1315,23.2148,100900.0
2006-06-08 09:40:00,27.87,28.02,27.78,28.02,161400.0,23.2148,23.3398,23.1398,23.3398,161400.0
2006-06-08 09:50:00,28.04,28.19,27.88,27.92,212200.0,23.3564,23.4814,23.2231,23.2565,212200.0
2006-06-08 10:00:00,27.92,27.95,27.82,27.86,164700.0,23.2565,23.2815,23.1732,23.2065,164700.0
2006-06-08 10:10:00,27.86,27.92,27.69,27.72,99100.0,23.2065,23.2565,23.0649,23.0899,99100.0
2006-06-08 10:20:00,27.72,27.87,27.59,27.6,132300.0,23.0899,23.2148,22.9816,22.9899,132300.0
2006-06-08 10:30:00,27.6,27.69,27.46,27.53,119000.0,22.9899,23.0649,22.8733,22.9316,119000.0
2006-06-08 10:40:00,27.53,27.55,27.44,27.55,63900.0,22.9316,22.9483,22.8566,22.9483,63900.0
2006-06-08 10:50:00,27.55,27.56,27.39,27.47,85000.0,22.9483,22.9566,22.815,22.8816,85000.0
2006-06-08 11:00:00,27.47,27.58,27.42,27.57,62400.0,22.8816,22.9733,22.84,22.9649,62400.0
2006-06-08 11:10:00,27.56,27.62,27.35,27.37,80700.0,22.9566,23.0066,22.7817,22.7983,80700.0
2006-06-08 11:20:00,27.36,27.43,27.26,27.36,83000.0,22.79,22.8483,22.7067,22.79,83000.0
2006-06-08 11:30:00,27.36,27.36,27.19,27.33,100200.0,22.79,22.79,22.6484,22.765,100200.0
2006-06-08 11:40:00,27.33,27.45,27.13,27.2,105500.0,22.765,22.865,22.5984,22.6567,105500.0
2006-06-08 11:50:00,27.19,27.21,27.03,27.05,126300.0,22.6484,22.6651,22.5151,22.5318,126300.0
2006-06-08 12:00:00,27.05,27.17,26.96,27.1,170100.0,22.5318,22.6317,22.4568,22.5734,170100.0
2006-06-08 12:10:00,27.1,27.17,27.03,27.04,109900.0,22.5734,22.6317,22.5151,22.5235,109900.0
2006-06-08 12:20:00,27.02,27.08,27.01,27.08,123800.0,22.5068,22.5568,22.4985,22.5568,123800.0
2006-06-08 12:30:00,27.07,27.15,27.03,27.15,62300.0,22.5484,22.6151,22.5151,22.6151,62300.0
2006-06-08 12:40:00,27.16,27.25,27.08,27.23,82200.0,22.6234,22.6984,22.5568,22.6817,82200.0
2006-06-08 12:50:00,27.23,27.36,27.23,27.3,75900.0,22.6817,22.79,22.6817,22.74,75900.0
2006-06-08 13:00:00,27.31,27.32,27.21,27.24,43200.0,22.7484,22.7567,22.6651,22.69,43200.0
2006-06-08 13:10:00,27.24,27.33,27.16,27.17,48200.0,22.69,22.765,22.6234,22.6317,48200.0
2006-06-08 13:20:00,27.17,27.26,27.11,27.26,62200.0,22.6317,22.7067,22.5818,22.7067,62200.0
2006-06-08 13:30:00,27.26,27.36,27.24,27.33,58200.0,22.7067,22.79,22.69,22.765,58200.0
2006-06-08 13:40:00,27.33,27.45,27.29,27.34,147900.0,22.765,22.865,22.7317,22.7733,147900.0
2006-06-08 13:50:00,27.33,27.59,27.33,27.59,94900.0,22.765,22.9816,22.765,22.9816,94900.0
2006-06-08 14:00:00,27.58,27.6,27.48,27.56,141500.0,22.9733,22.9899,22.89,22.9566,141500.0
2006-06-08 14:10:00,27.56,27.65,27.54,27.64,96600.0,22.9566,23.0316,22.9399,23.0232,96600.0
2006-06-08 14:20:00,27.64,27.72,27.6,27.63,99200.0,23.0232,23.0899,22.9899,23.0149,99200.0
2006-06-08 14:30:00,27.65,27.74,27.54,27.72,120400.0,23.0316,23.1065,22.9399,23.0899,120400.0
2006-06-08 14:40:00,27.72,27.73,27.53,27.53,100400.0,23.0899,23.0982,22.9316,22.9316,100400.0
2006-06-08 14:50:00,27.53,27.58,27.5,27.54,158300.0,22.9316,22.9733,22.9066,22.9399,158300.0
2006-06-08 15:00:00,27.56,27.76,27.56,27.75,93000.0,22.9566,23.1232,22.9566,23.1149,93000.0
2006-06-08 15:10:00,27.76,27.9,27.76,27.79,165900.0,23.1232,23.2398,23.1232,23.1482,165900.0
2006-06-08 15:20:00,27.78,27.78,27.67,27.7,76500.0,23.1398,23.1398,23.0482,23.0732,76500.0
2006-06-08 15:30:00,27.7,27.9,27.7,27.86,107700.0,23.0732,23.2398,23.0732,23.2065,107700.0
2006-06-08 15:40:00,27.85,27.86,27.73,27.8,111200.0,23.1982,23.2065,23.0982,23.1565,111200.0
2006-06-08 15:50:00,27.8,27.82,27.72,27.74,153500.0,23.1565,23.1732,23.0899,23.1065,153500.0
2006-06-09 09:30:00,27.99,28.01,27.81,27.98,148200.0,23.3148,23.3314,23.1648,23.3064,148200.0
2006-06-09 09:40:00,27.98,28.1,27.95,28.04,155700.0,23.3064,23.4064,23.2815,23.3564,155700.0
2006-06-09 09:50:00,28.04,28.1,27.94,27.99,112800.0,23.3564,23.4064,23.2731,23.3148,112800.0
2006-06-09 10:00:00,28.0,28.1,27.95,28.05,94600.0,23.3231,23.4064,23.2815,23.3648,94600.0
2006-06-09 10:10:00,28.05,28.11,28.0,28.08,88700.0,23.3648,23.4147,23.3231,23.3897,88700.0
2006-06-09 10:20:00,28.09,28.37,28.08,28.36,122400.0,23.3981,23.6313,23.3897,23.623,122400.0
2006-06-09 10:30:00,28.36,28.48,28.34,28.43,131300.0,23.623,23.7229,23.6063,23.6813,131300.0
2006-06-09 10:40:00,28.43,28.44,28.3,28.38,87700.0,23.6813,23.6896,23.573,23.6396,87700.0
2006-06-09 10:50:00,28.38,28.39,28.22,28.3,160700.0,23.6396,23.648,23.5064,23.573,160700.0
2006-06-09 11:00:00,28.29,28.35,28.24,28.32,114300.0,23.5647,23.6146,23.523,23.5897,114300.0
2006-06-09 11:10:00,28.32,28.33,28.22,28.33,82100.0,23.5897,23.598,23.5064,23.598,82100.0
2006-06-09 11:20:00,28.33,28.5,28.33,28.4,93700.0,23.598,23.7396,23.598,23.6563,93700.0
2006-06-09 11:30:00,28.4,28.45,28.31,28.34,62400.0,23.6563,23.6979,23.5813,23.6063,62400.0
2006-06-09 11:40:00,28.35,28.36,28.17,28.22,85600.0,23.6146,23.623,23.4647,23.5064,85600.0
2006-06-09 11:50:00,28.23,28.23,28.13,28.18,46800.0,23.5147,23.5147,23.4314,23.473,46800.0
2006-06-09 12:00:00,28.16,28.25,28.11,28.2,44200.0,23.4564,23.5313,23.4147,23.4897,44200.0
2006-06-09 12:10:00,28.19,28.22,28.15,28.2,32900.0,23.4814,23.5064,23.448,23.4897,32900.0
2006-06-09 12:20:00,28.2,28.24,28.16,28.17,35100.0,23.4897,23.523,23.4564,23.4647,35100.0
2006-06-09 12:30:00,28.16,28.24,28.16,28.24,54900.0,23.4564,23.523,23.4564,23.523,54900.0
2006-06-09 12:40:00,28.23,28.25,28.17,28.18,31900.0,23.5147,23.5313,23.4647,23.473,31900.0
2006-06-09 12:50:00,28.19,28.2,28.08,28.11,49200.0,23.4814,23.4897,23.3897,23.4147,49200.0
2006-06-09 13:00:00,28.09,28.11,27.93,27.95,35000.0,23.3981,23.4147,23.2648,23.2815,35000.0
2006-06-09 13:10:00,27.95,27.96,27.85,27.91,34200.0,23.2815,23.2898,23.1982,23.2481,34200.0
2006-06-09 13:20:00,27.91,27.95,27.89,27.93,40600.0,23.2481,23.2815,23.2315,23.2648,40600.0
2006-06-09 13:30:00,27.91,28.0,27.91,27.96,106100.0,23.2481,23.3231,23.2481,23.2898,106100.0
2006-06-09 13:40:00,27.96,28.08,27.93,28.07,53200.0,23.2898,23.3897,23.2648,23.3814,53200.0
2006-06-09 13:50:00,28.07,28.38,28.07,28.28,172400.0,23.3814,23.6396,23.3814,23.5563,172400.0
2006-06-09 14:00:00,28.25,28.29,28.17,28.17,55900.0,23.5313,23.5647,23.4647,23.4647,55900.0
2006-06-09 14:10:00,28.19,28.23,28.17,28.17,28400.0,23.4814,23.5147,23.4647,23.4647,28400.0
2006-06-09 14:20:00,28.18,28.29,28.16,28.28,40300.0,23.473,23.5647,23.4564,23.5563,40300.0
2006-06-09 14:30:00,28.29,28.3,28.24,28.27,37000.0,23.5647,23.573,23.523,23.548,37000.0
2006-06-09 14:40:00,28.27,28.34,28.26,28.27,38500.0,23.548,23.6063,23.5397,23.548,38500.0
2006-06-09 14:50:00,28.28,28.32,28.26,28.3,46800.0,23.5563,23.5897,23.5397,23.573,46800.0
2006-06-09 15:00:00,28.29,28.37,28.28,28.35,50600.0,23.5647,23.6313,23.5563,23.6146,50600.0
2006-06-09 15:10:00,28.34,28.4,28.33,28.37,128700.0,23.6063,23.6563,23.598,23.6313,128700.0
2006-06-09 15:20:00,28.37,28.37,28.25,28.29,94800.0,23.6313,23.6313,23.5313,23.5647,94800.0
2006-06-09 15:30:00,28.29,28.33,28.27,28.33,77900.0,23.5647,23.598,23.548,23.598,77900.0
2006-06-09 15:40:00,28.32,28.35,28.29,28.3,78700.0,23.5897,23.6146,23.5647,23.573,78700.0
2006-06-09 15:50:00,28.31,28.31,28.2,28.27,167400.0,23.5813,23.5813,23.4897,23.548,167400.0
2006-06-12 09:30:00,28.27,28.29,28.01,28.05,121900.0,23.548,23.5647,23.3314,23.3648,121900.0
2006-06-12 09:40:00,28.06,28.14,27.96,27.96,165700.0,23.3731,23.4397,23.2898,23.2898,165700.0
2006-06-12 09:50:00,27.94,28.28,27.86,28.24,101300.0,23.2731,23.5563,23.2065,23.523,101300.0
2006-06-12 10:00:00,28.24,28.3,28.14,28.17,76300.0,23.523,23.573,23.4397,23.4647,76300.0
2006-06-12 10:10:00,28.17,28.17,27.94,27.94,81700.0,23.4647,23.4647,23.2731,23.2731,81700.0
2006-06-12 10:20:00,27.95,28.05,27.95,28.0,53200.0,23.2815,23.3648,23.2815,23.3231,53200.0
2006-06-12 10:30:00,27.99,28.06,27.97,27.99,44000.0,23.3148,23.3731,23.2981,23.3148,44000.0
2006-06-12 10:40:00,27.99,28.09,27.99,27.99,41100.0,23.3148,23.3981,23.3148,23.3148,41100.0
2006-06-12 10:50:00,28.01,28.01,27.94,27.96,38000.0,23.3314,23.3314,23.2731,23.2898,38000.0
2006-06-12 11:00:00,27.95,28.03,27.87,28.03,124000.0,23.2815,23.3481,23.2148,23.3481,124000.0
2006-06-12 11:10:00,28.03,28.09,27.88,27.97,77600.0,23.3481,23.3981,23.2231,23.2981,77600.0
2006-06-12 11:20:00,27.95,27.98,27.84,27.91,47600.0,23.2815,23.3064,23.1898,23.2481,47600.0
2006-06-12 11:30:00,27.91,27.99,27.9,27.94,124100.0,23.2481,23.3148,23.2398,23.2731,124100.0
2006-06-12 11:40:00,27.94,27.99,27.92,27.99,46200.0,23.2731,23.3148,23.2565,23.3148,46200.0
2006-06-12 11:50:00,27.99,28.09,27.98,28.05,41900.0,23.3148,23.3981,23.3064,23.3648,41900.0
2006-06-12 12:00:00,28.06,28.07,27.96,27.96,35000.0,23.3731,23.3814,23.2898,23.2898,35000.0
2006-06-12 12:10:00,27.97,28.01,27.92,27.94,29200.0,23.2981,23.3314,23.2565,23.2731,29200.0
2006-06-12 12:20:00,27.92,27.92,27.86,27.9,61800.0,23.2565,23.2565,23.2065,23.2398,61800.0
2006-06-12 12:30:00,27.91,27.91,27.86,27.86,51400.0,23.2481,23.2481,23.2065,23.2065,51400.0
2006-06-12 12:40:00,27.86,27.88,27.81,27.86,55100.0,23.2065,23.2231,23.1648,23.2065,55100.0
2006-06-12 12:50:00,27.85,27.85,27.82,27.84,25200.0,23.1982,23.1982,23.1732,23.1898,25200.0
2006-06-12 13:00:00,27.84,27.85,27.79,27.85,40600.0,23.1898,23.1982,23.1482,23.1982,40600.0
2006-06-12 13:10:00,27.84,27.85,27.78,27.78,37200.0,23.1898,23.1982,23.1398,23.1398,37200.0
2006-06-12 13:20:00,27.79,27.8,27.72,27.74,58200.0,23.1482,23.1565,23.0899,23.1065,58200.0
2006-06-12 13:30:00,27.74,27.79,27.7,27.71,47100.0,23.1065,23.1482,23.0732,23.0815,47100.0
2006-06-12 13:40:00,27.71,27.71,27.67,27.68,54000.0,23.0815,23.0815,23.0482,23.0566,54000.0
2006-06-12 13:50:00,27.68,27.69,27.63,27.66,27800.0,23.0566,23.0649,23.0149,23.0399,27800.0
2006-06-12 14:00:00,27.67,27.68,27.61,27.62,51200.0,23.0482,23.0566,22.9982,23.0066,51200.0
2006-06-12 14:10:00,27.64,27.65,27.55,27.57,42800.0,23.0232,23.0316,22.9483,22.9649,42800.0
2006-06-12 14:20:00,27.56,27.6,27.55,27.57,35300.0,22.9566,22.9899,22.9483,22.9649,35300.0
2006-06-12 14:30:00,27.57,27.62,27.56,27.6,39000.0,22.9649,23.0066,22.9566,22.9899,39000.0
2006-06-12 14:40:00,27.6,27.64,27.54,27.6,52000.0,22.9899,23.0232,22.9399,22.9899,52000.0
2006-06-12 14:50:00,27.6,27.65,27.57,27.63,42500.0,22.9899,23.0316,22.9649,23.0149,42500.0
2006-06-12 15:00:00,27.62,27.65,27.56,27.57,59700.0,23.0066,23.0316,22.9566,22.9649,59700.0
2006-06-12 15:10:00,27.57,27.64,27.55,27.55,53800.0,22.9649,23.0232,22.9483,22.9483,53800.0
2006-06-12 15:20:00,27.56,27.58,27.47,27.48,97400.0,22.9566,22.9733,22.8816,22.89,97400.0
2006-06-12 15:30:00,27.47,27.47,27.33,27.34,96200.0,22.8816,22.8816,22.765,22.7733,96200.0
2006-06-12 15:40:00,27.34,27.36,27.3,27.35,131800.0,22.7733,22.79,22.74,22.7817,131800.0
2006-06-12 15:50:00,27.36,27.39,27.32,27.36,158500.0,22.79,22.815,22.7567,22.79,158500.0
2006-06-13 09:30:00,26.97,27.23,26.91,27.2,151000.0,22.4651,22.6817,22.4152,22.6567,151000.0
2006-06-13 09:40:00,27.2,27.55,27.12,27.46,271900.0,22.6567,22.9483,22.5901,22.8733,271900.0
2006-06-13 09:50:00,27.43,27.57,27.42,27.5,218000.0,22.8483,22.9649,22.84,22.9066,218000.0
2006-06-13 10:00:00,27.5,27.58,27.44,27.55,164000.0,22.9066,22.9733,22.8566,22.9483,164000.0
2006-06-13 10:10:00,27.56,27.61,27.16,27.2,103300.0,22.9566,22.9982,22.6234,22.6567,103300.0
2006-06-13 10:20:00,27.2,27.24,27.0,27.22,110500.0,22.6567,22.69,22.4901,22.6734,110500.0
2006-06-13 10:30:00,27.21,27.21,27.01,27.04,101200.0,22.6651,22.6651,22.4985,22.5235,101200.0
2006-06-13 10:40:00,27.03,27.06,26.9,26.9,75800.0,22.5151,22.5401,22.4068,22.4068,75800.0
2006-06-13 10:50:00,26.9,27.08,26.8,27.08,131200.0,22.4068,22.5568,22.3235,22.5568,131200.0
2006-06-13 11:00:00,27.06,27.06,26.96,27.03,96200.0,22.5401,22.5401,22.4568,22.5151,96200.0
2006-06-13 11:10:00,27.02,27.16,26.98,27.08,86700.0,22.5068,22.6234,22.4735,22.5568,86700.0
2006-06-13 11:20:00,27.09,27.1,26.99,27.04,67100.0,22.5651,22.5734,22.4818,22.5235,67100.0
2006-06-13 11:30:00,27.04,27.13,26.99,27.12,101300.0,22.5235,22.5984,22.4818,22.5901,101300.0
2006-06-13 11:40:00,27.1,27.15,27.06,27.15,73400.0,22.5734,22.6151,22.5401,22.6151,73400.0
2006-06-13 11:50:00,27.16,27.3,27.04,27.29,149000.0,22.6234,22.74,22.5235,22.7317,149000.0
2006-06-13 12:00:00,27.29,27.34,27.2,27.3,193000.0,22.7317,22.7733,22.6567,22.74,193000.0
2006-06-13 12:10:00,27.29,27.31,27.16,27.2,50800.0,22.7317,22.7484,22.6234,22.6567,50800.0
2006-06-13 12:20:00,27.21,27.21,27.1,27.1,36400.0,22.6651,22.6651,22.5734,22.5734,36400.0
2006-06-13 12:30:00,27.09,27.2,27.09,27.14,42400.0,22.5651,22.6567,22.5651,22.6068,42400.0
2006-06-13 12:40:00,27.15,27.27,27.14,27.24,47600.0,22.6151,22.715,22.6068,22.69,47600.0
2006-06-13 12:50:00,27.23,27.23,27.1,27.11,42200.0,22.6817,22.6817,22.5734,22.5818,42200.0
2006-06-13 13:00:00,27.1,27.1,26.96,26.97,50300.0,22.5734,22.5734,22.4568,22.4651,50300.0
2006-06-13 13:10:00,26.96,27.04,26.93,27.04,50500.0,22.4568,22.5235,22.4318,22.5235,50500.0
2006-06-13 13:20:00,27.03,27.06,26.96,26.97,38700.0,22.5151,22.5401,22.4568,22.4651,38700.0
2006-06-13 13:30:00,26.98,26.98,26.85,26.88,61100.0,22.4735,22.4735,22.3652,22.3902,61100.0
2006-06-13 13:40:00,26.88,27.15,26.84,27.07,78100.0,22.3902,22.6151,22.3569,22.5484,78100.0
2006-06-13 13:50:00,27.05,27.13,26.98,27.01,73100.0,22.5318,22.5984,22.4735,22.4985,73100.0
2006-06-13 14:00:00,27.0,27.01,26.94,26.97,46400.0,22.4901,22.4985,22.4402,22.4651,46400.0
2006-06-13 14:10:00,26.97,26.98,26.89,26.89,52100.0,22.4651,22.4735,22.3985,22.3985,52100.0
2006-06-13 14:20:00,26.89,26.9,26.76,26.79,81300.0,22.3985,22.4068,22.2902,22.3152,81300.0
2006-06-13 14:30:00,26.79,26.81,26.7,26.71,100100.0,22.3152,22.3319,22.2402,22.2486,100100.0
2006-06-13 14:40:00,26.7,26.72,26.51,26.55,113100.0,22.2402,22.2569,22.082,22.1153,113100.0
2006-06-13 14:50:00,26.56,26.66,26.52,26.65,82800.0,22.1236,22.2069,22.0903,22.1986,82800.0
2006-06-13 15:00:00,26.65,26.74,26.49,26.54,86900.0,22.1986,22.2736,22.0653,22.107,86900.0
2006-06-13 15:10:00,26.54,26.59,26.51,26.56,82200.0,22.107,22.1486,22.082,22.1236,82200.0
2006-06-13 15:20:00,26.56,26.79,26.56,26.72,95900.0,22.1236,22.3152,22.1236,22.2569,95900.0
2006-06-13 15:30:00,26.72,26.95,26.71,26.88,150800.0,22.2569,22.4485,22.2486,22.3902,150800.0
2006-06-13 15:40:00,26.88,26.92,26.67,26.67,157100.0,22.3902,22.4235,22.2153,22.2153,157100.0
2006-06-13 15:50:00,26.66,26.94,26.58,26.61,191800.0,22.2069,22.4402,22.1403,22.1653,191800.0
2006-06-14 09:30:00,26.62,26.99,26.62,26.77,126300.0,22.1736,22.4818,22.1736,22.2986,126300.0
2006-06-14 09:40:00,26.77,26.77,26.5,26.65,163900.0,22.2986,22.2986,22.0737,22.1986,163900.0
2006-06-14 09:50:00,26.65,27.08,26.65,27.02,141500.0,22.1986,22.5568,22.1986,22.5068,141500.0
2006-06-14 10:00:00,27.02,27.24,26.92,27.21,165500.0,22.5068,22.69,22.4235,22.6651,165500.0
2006-06-14 10:10:00,27.22,27.22,26.99,27.1,158400.0,22.6734,22.6734,22.4818,22.5734,158400.0
2006-06-14 10:20:00,27.09,27.1,26.81,26.85,87200.0,22.5651,22.5734,22.3319,22.3652,87200.0
2006-06-14 10:30:00,26.86,26.95,26.82,26.87,86900.0,22.3735,22.4485,22.3402,22.3818,86900.0
2006-06-14 10:40:00,26.87,27.03,26.79,27.01,96200.0,22.3818,22.5151,22.3152,22.4985,96200.0
2006-06-14 10:50:00,27.02,27.11,26.97,27.06,105400.0,22.5068,22.5818,22.4651,22.5401,105400.0
2006-06-14 11:00:00,27.06,27.11,26.98,27.04,112700.0,22.5401,22.5818,22.4735,22.5235,112700.0
2006-06-14 11:10:00,27.05,27.19,27.04,27.09,73100.0,22.5318,22.6484,22.5235,22.5651,73100.0
2006-06-14 11:20:00,27.06,27.1,27.0,27.09,47100.0,22.5401,22.5734,22.4901,22.5651,47100.0
2006-06-14 11:30:00,27.08,27.1,27.02,27.05,55400.0,22.5568,22.5734,22.5068,22.5318,55400.0
2006-06-14 11:40:00,27.06,27.08,27.03,27.06,40400.0,22.5401,22.5568,22.5151,22.5401,40400.0
2006-06-14 11:50:00,27.05,27.05,26.97,27.0,75700.0,22.5318,22.5318,22.4651,22.4901,75700.0
2006-06-14 12:00:00,26.99,27.05,26.96,27.05,50900.0,22.4818,22.5318,22.4568,22.5318,50900.0
2006-06-14 12:10:00,27.06,27.08,27.0,27.01,46500.0,22.5401,22.5568,22.4901,22.4985,46500.0
2006-06-14 12:20:00,27.01,27.02,26.98,26.99,35800.0,22.4985,22.5068,22.4735,22.4818,35800.0
2006-06-14 12:30:00,26.98,27.0,26.95,26.99,60200.0,22.4735,22.4901,22.4485,22.4818,60200.0
2006-06-14 12:40:00,27.0,27.0,26.96,27.0,19900.0,22.4901,22.4901,22.4568,22.4901,19900.0
2006-06-14 12:50:00,27.0,27.02,26.99,27.0,28200.0,22.4901,22.5068,22.4818,22.4901,28200.0
2006-06-14 13:00:00,27.0,27.0,26.92,26.93,43800.0,22.4901,22.4901,22.4235,22.4318,43800.0
2006-06-14 13:10:00,26.93,26.98,26.86,26.86,76800.0,22.4318,22.4735,22.3735,22.3735,76800.0
2006-06-14 13:20:00,26.86,26.96,26.82,26.96,68400.0,22.3735,22.4568,22.3402,22.4568,68400.0
2006-06-14 13:30:00,26.94,26.94,26.68,26.74,109700.0,22.4402,22.4402,22.2236,22.2736,109700.0
2006-06-14 13:40:00,26.74,26.87,26.73,26.81,56200.0,22.2736,22.3818,22.2652,22.3319,56200.0
2006-06-14 13:50:00,26.8,26.87,26.76,26.82,61000.0,22.3235,22.3818,22.2902,22.3402,61000.0
2006-06-14 14:00:00,26.83,26.94,26.74,26.9,79000.0,22.3485,22.4402,22.2736,22.4068,79000.0
2006-06-14 14:10:00,26.9,26.92,26.82,26.91,62300.0,22.4068,22.4235,22.3402,22.4152,62300.0
2006-06-14 14:20:00,26.9,26.96,26.83,26.87,36200.0,22.4068,22.4568,22.3485,22.3818,36200.0
2006-06-14 14:30:00,26.88,26.97,26.8,26.91,56900.0,22.3902,22.4651,22.3235,22.4152,56900.0
2006-06-14 14:40:00,26.91,26.91,26.77,26.82,63500.0,22.4152,22.4152,22.2986,22.3402,63500.0
2006-06-14 14:50:00,26.83,26.94,26.8,26.92,120600.0,22.3485,22.4402,22.3235,22.4235,120600.0
2006-06-14 15:00:00,26.93,26.95,26.85,26.93,83500.0,22.4318,22.4485,22.3652,22.4318,83500.0
2006-06-14 15:10:00,26.93,27.04,26.9,26.99,65000.0,22.4318,22.5235,22.4068,22.4818,65000.0
2006-06-14 15:20:00,26.98,27.07,26.98,27.0,86100.0,22.4735,22.5484,22.4735,22.4901,86100.0
2006-06-14 15:30:00,27.0,27.1,27.0,27.1,126800.0,22.4901,22.5734,22.4901,22.5734,126800.0
2006-06-14 15:40:00,27.1,27.15,27.05,27.13,133900.0,22.5734,22.6151,22.5318,22.5984,133900.0
2006-06-14 15:50:00,27.13,27.21,27.13,27.16,161200.0,22.5984,22.6651,22.5984,22.6234,161200.0
2006-06-15 09:30:00,27.13,27.78,26.9,27.58,292900.0,22.6304,23.1725,22.4385,23.0057,292900.0
2006-06-15 09:40:00,27.59,27.62,27.3,27.62,274700.0,23.0141,23.0391,22.7722,23.0391,274700.0
2006-06-15 09:50:00,27.64,28.06,27.63,27.88,195400.0,23.0558,23.4061,23.0474,23.256,195400.0
2006-06-15 10:00:00,27.88,27.98,27.76,27.85,96500.0,23.256,23.3394,23.1559,23.2309,96500.0
2006-06-15 10:10:00,27.86,27.98,27.79,27.8,115100.0,23.2393,23.3394,23.1809,23.1892,115100.0
2006-06-15 10:20:00,27.81,27.81,27.66,27.69,109400.0,23.1976,23.1976,23.0724,23.0975,109400.0
2006-06-15 10:30:00,27.69,27.77,27.67,27.71,61700.0,23.0975,23.1642,23.0808,23.1142,61700.0
2006-06-15 10:40:00,27.71,27.87,27.71,27.82,99900.0,23.1142,23.2476,23.1142,23.2059,99900.0
2006-06-15 10:50:00,27.79,27.84,27.75,27.77,57500.0,23.1809,23.2226,23.1475,23.1642,57500.0
2006-06-15 11:00:00,27.79,27.86,27.79,27.84,57000.0,23.1809,23.2393,23.1809,23.2226,57000.0
2006-06-15 11:10:00,27.83,27.9,27.81,27.85,55600.0,23.2143,23.2726,23.1976,23.2309,55600.0
2006-06-15 11:20:00,27.85,27.85,27.76,27.77,71900.0,23.2309,23.2309,23.1559,23.1642,71900.0
2006-06-15 11:30:00,27.78,27.79,27.72,27.72,45600.0,23.1725,23.1809,23.1225,23.1225,45600.0
2006-06-15 11:40:00,27.72,27.77,27.68,27.77,52000.0,23.1225,23.1642,23.0891,23.1642,52000.0
2006-06-15 11:50:00,27.78,27.87,27.77,27.87,33200.0,23.1725,23.2476,23.1642,23.2476,33200.0
2006-06-15 12:00:00,27.87,27.99,27.85,27.89,101000.0,23.2476,23.3477,23.2309,23.2643,101000.0
2006-06-15 12:10:00,27.89,27.89,27.8,27.81,46700.0,23.2643,23.2643,23.1892,23.1976,46700.0
2006-06-15 12:20:00,27.81,27.83,27.77,27.82,21800.0,23.1976,23.2143,23.1642,23.2059,21800.0
2006-06-15 12:30:00,27.83,27.84,27.71,27.75,76400.0,23.2143,23.2226,23.1142,23.1475,76400.0
2006-06-15 12:40:00,27.74,27.74,27.69,27.69,52900.0,23.1392,23.1392,23.0975,23.0975,52900.0
2006-06-15 12:50:00,27.69,27.7,27.66,27.67,44400.0,23.0975,23.1058,23.0724,23.0808,44400.0
2006-06-15 13:00:00,27.67,27.69,27.64,27.68,82300.0,23.0808,23.0975,23.0558,23.0891,82300.0
2006-06-15 13:10:00,27.67,27.71,27.66,27.7,33500.0,23.0808,23.1142,23.0724,23.1058,33500.0
2006-06-15 13:20:00,27.7,27.71,27.66,27.68,44700.0,23.1058,23.1142,23.0724,23.0891,44700.0
2006-06-15 13:30:00,27.68,27.68,27.57,27.59,45200.0,23.0891,23.0891,22.9974,23.0141,45200.0
2006-06-15 13:40:00,27.59,27.7,27.57,27.69,52700.0,23.0141,23.1058,22.9974,23.0975,52700.0
2006-06-15 13:50:00,27.7,27.74,27.66,27.74,30500.0,23.1058,23.1392,23.0724,23.1392,30500.0
2006-06-15 14:00:00,27.75,27.83,27.7,27.8,56200.0,23.1475,23.2143,23.1058,23.1892,56200.0
2006-06-15 14:10:00,27.8,28.03,27.8,28.01,92600.0,23.1892,23.3811,23.1892,23.3644,92600.0
2006-06-15 14:20:00,28.01,28.11,28.01,28.11,105400.0,23.3644,23.4478,23.3644,23.4478,105400.0
2006-06-15 14:30:00,28.11,28.29,28.1,28.25,143100.0,23.4478,23.598,23.4395,23.5646,143100.0
2006-06-15 14:40:00,28.26,28.29,28.14,28.2,112700.0,23.5729,23.598,23.4728,23.5229,112700.0
2006-06-15 14:50:00,28.2,28.28,28.19,28.26,86400.0,23.5229,23.5896,23.5145,23.5729,86400.0
2006-06-15 15:00:00,28.27,28.31,28.23,28.23,75800.0,23.5813,23.6146,23.5479,23.5479,75800.0
2006-06-15 15:10:00,28.23,28.37,28.21,28.37,91700.0,23.5479,23.6647,23.5312,23.6647,91700.0
2006-06-15 15:20:00,28.39,28.52,28.38,28.41,120800.0,23.6814,23.7898,23.673,23.6981,120800.0
2006-06-15 15:30:00,28.41,28.57,28.41,28.51,165900.0,23.6981,23.8315,23.6981,23.7815,165900.0
2006-06-15 15:40:00,28.5,28.57,28.44,28.44,158400.0,23.7731,23.8315,23.7231,23.7231,158400.0
2006-06-15 15:50:00,28.43,28.44,28.14,28.31,242900.0,23.7147,23.7231,23.4728,23.6146,242900.0
2006-06-16 09:30:00,28.31,28.8,28.24,28.36,489700.0,23.6146,24.0234,23.5563,23.6563,489700.0
2006-06-16 09:40:00,28.35,28.48,28.16,28.23,176800.0,23.648,23.7564,23.4895,23.5479,176800.0
2006-06-16 09:50:00,28.23,28.49,28.19,28.25,152100.0,23.5479,23.7648,23.5145,23.5646,152100.0
2006-06-16 10:00:00,28.24,28.37,28.13,28.17,97600.0,23.5563,23.6647,23.4645,23.4979,97600.0
2006-06-16 10:10:00,28.18,28.18,27.95,27.95,93600.0,23.5062,23.5062,23.3143,23.3143,93600.0
2006-06-16 10:20:00,27.95,27.96,27.69,27.69,106700.0,23.3143,23.3227,23.0975,23.0975,106700.0
2006-06-16 10:30:00,27.7,27.95,27.69,27.95,74800.0,23.1058,23.3143,23.0975,23.3143,74800.0
2006-06-16 10:40:00,27.93,27.94,27.79,27.79,39800.0,23.2977,23.306,23.1809,23.1809,39800.0
2006-06-16 10:50:00,27.79,27.95,27.78,27.88,73500.0,23.1809,23.3143,23.1725,23.256,73500.0
2006-06-16 11:00:00,27.88,28.02,27.87,28.01,41100.0,23.256,23.3727,23.2476,23.3644,41100.0
2006-06-16 11:10:00,28.02,28.04,27.89,27.89,28900.0,23.3727,23.3894,23.2643,23.2643,28900.0
2006-06-16 11:20:00,27.89,27.89,27.79,27.8,40900.0,23.2643,23.2643,23.1809,23.1892,40900.0
2006-06-16 11:30:00,27.8,27.89,27.75,27.89,55200.0,23.1892,23.2643,23.1475,23.2643,55200.0
2006-06-16 11:40:00,27.89,27.92,27.84,27.86,45200.0,23.2643,23.2893,23.2226,23.2393,45200.0
2006-06-16 11:50:00,27.86,27.91,27.85,27.86,19300.0,23.2393,23.281,23.2309,23.2393,19300.0
2006-06-16 12:00:00,27.86,27.97,27.86,27.95,21200.0,23.2393,23.331,23.2393,23.3143,21200.0
2006-06-16 12:10:00,27.97,28.01,27.85,27.86,33600.0,23.331,23.3644,23.2309,23.2393,33600.0
2006-06-16 12:20:00,27.86,27.93,27.82,27.86,35900.0,23.2393,23.2977,23.2059,23.2393,35900.0
2006-06-16 12:30:00,27.87,27.87,27.71,27.73,51100.0,23.2476,23.2476,23.1142,23.1308,51100.0
2006-06-16 12:40:00,27.73,27.77,27.68,27.68,29300.0,23.1308,23.1642,23.0891,23.0891,29300.0
2006-06-16 12:50:00,27.66,27.73,27.66,27.72,42300.0,23.0724,23.1308,23.0724,23.1225,42300.0
2006-06-16 13:00:00,27.72,27.73,27.67,27.71,26500.0,23.1225,23.1308,23.0808,23.1142,26500.0
2006-06-16 13:10:00,27.71,27.77,27.68,27.75,45500.0,23.1142,23.1642,23.0891,23.1475,45500.0
2006-06-16 13:20:00,27.76,27.91,27.76,27.88,43200.0,23.1559,23.281,23.1559,23.256,43200.0
2006-06-16 13:30:00,27.88,27.89,27.82,27.85,39100.0,23.256,23.2643,23.2059,23.2309,39100.0
2006-06-16 13:40:00,27.84,27.86,27.8,27.83,23300.0,23.2226,23.2393,23.1892,23.2143,23300.0
2006-06-16 13:50:00,27.82,27.89,27.82,27.86,27100.0,23.2059,23.2643,23.2059,23.2393,27100.0
2006-06-16 14:00:00,27.87,27.88,27.83,27.87,36900.0,23.2476,23.256,23.2143,23.2476,36900.0
2006-06-16 14:10:00,27.86,27.87,27.78,27.8,69200.0,23.2393,23.2476,23.1725,23.1892,69200.0
2006-06-16 14:20:00,27.81,27.81,27.74,27.76,26100.0,23.1976,23.1976,23.1392,23.1559,26100.0
2006-06-16 14:30:00,27.76,27.8,27.73,27.76,32200.0,23.1559,23.1892,23.1308,23.1559,32200.0
2006-06-16 14:40:00,27.75,27.78,27.73,27.78,14400.0,23.1475,23.1725,23.1308,23.1725,14400.0
2006-06-16 14:50:00,27.77,27.8,27.73,27.8,13900.0,23.1642,23.1892,23.1308,23.1892,13900.0
2006-06-16 15:00:00,27.79,27.9,27.78,27.86,36300.0,23.1809,23.2726,23.1725,23.2393,36300.0
2006-06-16 15:10:00,27.86,27.94,27.86,27.93,31900.0,23.2393,23.306,23.2393,23.2977,31900.0
2006-06-16 15:20:00,27.92,28.04,27.9,28.04,21500.0,23.2893,23.3894,23.2726,23.3894,21500.0
2006-06-16 15:30:00,28.03,28.12,27.94,27.94,64900.0,23.3811,23.4562,23.306,23.306,64900.0
2006-06-16 15:40:00,27.94,27.98,27.93,27.95,78100.0,23.306,23.3394,23.2977,23.3143,78100.0
2006-06-16 15:50:00,27.95,27.95,27.91,27.92,75500.0,23.3143,23.3143,23.281,23.2893,75500.0
2006-06-19 09:30:00,28.05,28.34,27.91,28.19,93600.0,23.3978,23.6397,23.281,23.5145,93600.0
2006-06-19 09:40:00,28.15,28.31,27.86,28.19,120100.0,23.4812,23.6146,23.2393,23.5145,120100.0
2006-06-19 09:50:00,28.19,28.3,28.04,28.16,82500.0,23.5145,23.6063,23.3894,23.4895,82500.0
2006-06-19 10:00:00,28.16,28.18,28.0,28.13,65500.0,23.4895,23.5062,23.3561,23.4645,65500.0
2006-06-19 10:10:00,28.12,28.2,27.95,27.99,180200.0,23.4562,23.5229,23.3143,23.3477,180200.0
2006-06-19 10:20:00,27.98,27.98,27.73,27.74,124700.0,23.3394,23.3394,23.1308,23.1392,124700.0
2006-06-19 10:30:00,27.75,27.81,27.65,27.75,133100.0,23.1475,23.1976,23.0641,23.1475,133100.0
2006-06-19 10:40:00,27.73,27.8,27.66,27.66,114600.0,23.1308,23.1892,23.0724,23.0724,114600.0
2006-06-19 10:50:00,27.66,27.84,27.63,27.8,82300.0,23.0724,23.2226,23.0474,23.1892,82300.0
2006-06-19 11:00:00,27.8,27.83,27.72,27.77,73700.0,23.1892,23.2143,23.1225,23.1642,73700.0
2006-06-19 11:10:00,27.75,27.87,27.75,27.85,63500.0,23.1475,23.2476,23.1475,23.2309,63500.0
2006-06-19 11:20:00,27.87,27.9,27.75,27.76,33600.0,23.2476,23.2726,23.1475,23.1559,33600.0
2006-06-19 11:30:00,27.76,27.82,27.72,27.72,28000.0,23.1559,23.2059,23.1225,23.1225,28000.0
2006-06-19 11:40:00,27.73,27.91,27.72,27.85,32400.0,23.1308,23.281,23.1225,23.2309,32400.0
2006-06-19 11:50:00,27.85,27.85,27.74,27.76,27600.0,23.2309,23.2309,23.1392,23.1559,27600.0
2006-06-19 12:00:00,27.75,27.83,27.71,27.72,36200.0,23.1475,23.2143,23.1142,23.1225,36200.0
2006-06-19 12:10:00,27.73,27.81,27.72,27.78,18100.0,23.1308,23.1976,23.1225,23.1725,18100.0
2006-06-19 12:20:00,27.78,27.85,27.78,27.83,51100.0,23.1725,23.2309,23.1725,23.2143,51100.0
2006-06-19 12:30:00,27.84,27.84,27.78,27.79,27000.0,23.2226,23.2226,23.1725,23.1809,27000.0
2006-06-19 12:40:00,27.79,27.83,27.78,27.82,18200.0,23.1809,23.2143,23.1725,23.2059,18200.0
2006-06-19 12:50:00,27.82,27.86,27.75,27.84,47500.0,23.2059,23.2393,23.1475,23.2226,47500.0
2006-06-19 13:00:00,27.82,27.85,27.73,27.78,284600.0,23.2059,23.2309,23.1308,23.1725,284600.0
2006-06-19 13:10:00,27.75,27.76,27.68,27.71,59100.0,23.1475,23.1559,23.0891,23.1142,59100.0
2006-06-19 13:20:00,27.71,27.71,27.57,27.62,65600.0,23.1142,23.1142,22.9974,23.0391,65600.0
2006-06-19 13:30:00,27.62,27.63,27.49,27.54,53000.0,23.0391,23.0474,22.9306,22.9723,53000.0
2006-06-19 13:40:00,27.5,27.59,27.39,27.52,44000.0,22.939,23.0141,22.8472,22.9557,44000.0
2006-06-19 13:50:00,27.51,27.54,27.41,27.54,30400.0,22.9473,22.9723,22.8639,22.9723,30400.0
2006-06-19 14:00:00,27.51,27.56,27.47,27.55,18000.0,22.9473,22.989,22.914,22.9807,18000.0
2006-06-19 14:10:00,27.56,27.74,27.56,27.69,46500.0,22.989,23.1392,22.989,23.0975,46500.0
2006-06-19 14:20:00,27.69,27.7,27.57,27.67,42400.0,23.0975,23.1058,22.9974,23.0808,42400.0
2006-06-19 14:30:00,27.68,27.69,27.56,27.61,39100.0,23.0891,23.0975,22.989,23.0307,39100.0
2006-06-19 14:40:00,27.62,27.65,27.51,27.52,55100.0,23.0391,23.0641,22.9473,22.9557,55100.0
2006-06-19 14:50:00,27.52,27.61,27.5,27.52,56100.0,22.9557,23.0307,22.939,22.9557,56100.0
2006-06-19 15:00:00,27.51,27.7,27.51,27.64,55500.0,22.9473,23.1058,22.9473,23.0558,55500.0
2006-06-19 15:10:00,27.64,27.78,27.63,27.78,42700.0,23.0558,23.1725,23.0474,23.1725,42700.0
2006-06-19 15:20:00,27.78,27.89,27.71,27.83,91100.0,23.1725,23.2643,23.1142,23.2143,91100.0
2006-06-19 15:30:00,27.82,27.93,27.8,27.87,159200.0,23.2059,23.2977,23.1892,23.2476,159200.0
2006-06-19 15:40:00,27.86,27.87,27.66,27.79,142400.0,23.2393,23.2476,23.0724,23.1809,142400.0
2006-06-19 15:50:00,27.78,27.81,27.77,27.77,156200.0,23.1725,23.1976,23.1642,23.1642,156200.0
2006-06-20 09:30:00,28.0,28.15,27.55,27.72,218500.0,23.3561,23.4812,22.9807,23.1225,218500.0
2006-06-20 09:40:00,27.69,27.91,27.43,27.48,160500.0,23.0975,23.281,22.8806,22.9223,160500.0
2006-06-20 09:50:00,27.49,27.74,27.48,27.58,167600.0,22.9306,23.1392,22.9223,23.0057,167600.0
2006-06-20 10:00:00,27.58,27.7,27.51,27.58,81700.0,23.0057,23.1058,22.9473,23.0057,81700.0
2006-06-20 10:10:00,27.58,27.72,27.5,27.52,72800.0,23.0057,23.1225,22.939,22.9557,72800.0
2006-06-20 10:20:00,27.52,27.55,27.43,27.43,55800.0,22.9557,22.9807,22.8806,22.8806,55800.0
2006-06-20 10:30:00,27.44,27.53,27.39,27.51,87300.0,22.8889,22.964,22.8472,22.9473,87300.0
2006-06-20 10:40:00,27.5,27.54,27.4,27.43,48000.0,22.939,22.9723,22.8556,22.8806,48000.0
2006-06-20 10:50:00,27.43,27.53,27.37,27.51,56100.0,22.8806,22.964,22.8305,22.9473,56100.0
2006-06-20 11:00:00,27.5,27.74,27.47,27.73,69300.0,22.939,23.1392,22.914,23.1308,69300.0
2006-06-20 11:10:00,27.73,27.74,27.57,27.6,67400.0,23.1308,23.1392,22.9974,23.0224,67400.0
2006-06-20 11:20:00,27.6,27.74,27.59,27.69,46200.0,23.0224,23.1392,23.0141,23.0975,46200.0
2006-06-20 11:30:00,27.71,27.75,27.65,27.75,35200.0,23.1142,23.1475,23.0641,23.1475,35200.0
2006-06-20 11:40:00,27.75,27.78,27.67,27.69,29000.0,23.1475,23.1725,23.0808,23.0975,29000.0
2006-06-20 11:50:00,27.68,27.68,27.61,27.63,25900.0,23.0891,23.0891,23.0307,23.0474,25900.0
2006-06-20 12:00:00,27.64,27.64,27.57,27.57,23600.0,23.0558,23.0558,22.9974,22.9974,23600.0
2006-06-20 12:10:00,27.58,27.58,27.54,27.55,6200.0,23.0057,23.0057,22.9723,22.9807,6200.0
2006-06-20 12:20:00,27.54,27.59,27.5,27.5,25400.0,22.9723,23.0141,22.939,22.939,25400.0
2006-06-20 12:30:00,27.51,27.51,27.44,27.47,37600.0,22.9473,22.9473,22.8889,22.914,37600.0
2006-06-20 12:40:00,27.47,27.48,27.39,27.4,28500.0,22.914,22.9223,22.8472,22.8556,28500.0
2006-06-20 12:50:00,27.39,27.42,27.31,27.41,52600.0,22.8472,22.8723,22.7805,22.8639,52600.0
2006-06-20 13:00:00,27.41,27.49,27.41,27.47,14200.0,22.8639,22.9306,22.8639,22.914,14200.0
2006-06-20 13:10:00,27.47,27.47,27.4,27.4,12800.0,22.914,22.914,22.8556,22.8556,12800.0
2006-06-20 13:20:00,27.41,27.44,27.4,27.43,30100.0,22.8639,22.8889,22.8556,22.8806,30100.0
2006-06-20 13:30:00,27.44,27.46,27.41,27.42,57800.0,22.8889,22.9056,22.8639,22.8723,57800.0
2006-06-20 13:40:00,27.42,27.52,27.42,27.48,22900.0,22.8723,22.9557,22.8723,22.9223,22900.0
2006-06-20 13:50:00,27.48,27.49,27.42,27.45,25900.0,22.9223,22.9306,22.8723,22.8973,25900.0
2006-06-20 14:00:00,27.42,27.42,27.36,27.37,30500.0,22.8723,22.8723,22.8222,22.8305,30500.0
2006-06-20 14:10:00,27.39,27.42,27.35,27.36,21200.0,22.8472,22.8723,22.8139,22.8222,21200.0
2006-06-20 14:20:00,27.36,27.4,27.29,27.33,37800.0,22.8222,22.8556,22.7638,22.7972,37800.0
2006-06-20 14:30:00,27.33,27.37,27.29,27.37,54300.0,22.7972,22.8305,22.7638,22.8305,54300.0
2006-06-20 14:40:00,27.37,27.38,27.27,27.29,38800.0,22.8305,22.8389,22.7471,22.7638,38800.0
2006-06-20 14:50:00,27.29,27.4,27.29,27.39,49400.0,22.7638,22.8556,22.7638,22.8472,49400.0
2006-06-20 15:00:00,27.39,27.42,27.28,27.3,47500.0,22.8472,22.8723,22.7555,22.7722,47500.0
2006-06-20 15:10:00,27.3,27.44,27.29,27.44,54700.0,22.7722,22.8889,22.7638,22.8889,54700.0
2006-06-20 15:20:00,27.44,27.48,27.35,27.35,45400.0,22.8889,22.9223,22.8139,22.8139,45400.0
2006-06-20 15:30:00,27.35,27.35,27.24,27.28,63800.0,22.8139,22.8139,22.7221,22.7555,63800.0
2006-06-20 15:40:00,27.27,27.3,27.22,27.22,62500.0,22.7471,22.7722,22.7054,22.7054,62500.0
2006-06-20 15:50:00,27.22,27.22,27.18,27.21,105100.0,22.7054,22.7054,22.6721,22.6971,105100.0
2006-06-21 09:30:00,27.4,27.63,27.2,27.51,86700.0,22.8556,23.0474,22.6887,22.9473,86700.0
2006-06-21 09:40:00,27.5,27.64,27.38,27.64,63000.0,22.939,23.0558,22.8389,23.0558,63000.0
2006-06-21 09:50:00,27.64,27.78,27.62,27.73,95700.0,23.0558,23.1725,23.0391,23.1308,95700.0
2006-06-21 10:00:00,27.73,27.92,27.72,27.86,98200.0,23.1308,23.2893,23.1225,23.2393,98200.0
2006-06-21 10:10:00,27.86,27.9,27.75,27.87,47100.0,23.2393,23.2726,23.1475,23.2476,47100.0
2006-06-21 10:20:00,27.88,27.95,27.8,27.85,57700.0,23.256,23.3143,23.1892,23.2309,57700.0
2006-06-21 10:30:00,27.85,27.98,27.84,27.98,109300.0,23.2309,23.3394,23.2226,23.3394,109300.0
2006-06-21 10:40:00,27.98,28.12,27.98,28.05,88000.0,23.3394,23.4562,23.3394,23.3978,88000.0
2006-06-21 10:50:00,28.04,28.1,28.03,28.06,75100.0,23.3894,23.4395,23.3811,23.4061,75100.0
2006-06-21 11:00:00,28.06,28.16,28.04,28.13,71900.0,23.4061,23.4895,23.3894,23.4645,71900.0
2006-06-21 11:10:00,28.13,28.32,28.11,28.3,113400.0,23.4645,23.623,23.4478,23.6063,113400.0
2006-06-21 11:20:00,28.32,28.49,28.27,28.47,108400.0,23.623,23.7648,23.5813,23.7481,108400.0
2006-06-21 11:30:00,28.46,28.5,28.36,28.39,95800.0,23.7398,23.7731,23.6563,23.6814,95800.0
2006-06-21 11:40:00,28.4,28.5,28.36,28.37,84900.0,23.6897,23.7731,23.6563,23.6647,84900.0
2006-06-21 11:50:00,28.37,28.37,28.23,28.24,115900.0,23.6647,23.6647,23.5479,23.5563,115900.0
2006-06-21 12:00:00,28.25,28.46,28.25,28.29,72300.0,23.5646,23.7398,23.5646,23.598,72300.0
2006-06-21 12:10:00,28.3,28.4,28.29,28.4,117300.0,23.6063,23.6897,23.598,23.6897,117300.0
2006-06-21 12:20:00,28.42,28.46,28.36,28.42,76700.0,23.7064,23.7398,23.6563,23.7064,76700.0
2006-06-21 12:30:00,28.42,28.5,28.41,28.48,256700.0,23.7064,23.7731,23.6981,23.7564,256700.0
2006-06-21 12:40:00,28.48,28.48,28.4,28.44,46600.0,23.7564,23.7564,23.6897,23.7231,46600.0
2006-06-21 12:50:00,28.45,28.53,28.41,28.53,55300.0,23.7314,23.7982,23.6981,23.7982,55300.0
2006-06-21 13:00:00,28.53,28.6,28.52,28.6,55200.0,23.7982,23.8565,23.7898,23.8565,55200.0
2006-06-21 13:10:00,28.6,28.68,28.55,28.68,59200.0,23.8565,23.9233,23.8148,23.9233,59200.0
2006-06-21 13:20:00,28.68,28.73,28.64,28.67,70800.0,23.9233,23.965,23.8899,23.9149,70800.0
2006-06-21 13:30:00,28.69,28.71,28.63,28.64,42900.0,23.9316,23.9483,23.8816,23.8899,42900.0
2006-06-21 13:40:00,28.64,28.64,28.56,28.61,49000.0,23.8899,23.8899,23.8232,23.8649,49000.0
2006-06-21 13:50:00,28.6,28.65,28.6,28.62,62000.0,23.8565,23.8983,23.8565,23.8732,62000.0
2006-06-21 14:00:00,28.62,28.65,28.61,28.61,46300.0,23.8732,23.8983,23.8649,23.8649,46300.0
2006-06-21 14:10:00,28.61,28.7,28.6,28.7,47900.0,23.8649,23.94,23.8565,23.94,47900.0
2006-06-21 14:20:00,28.7,28.74,28.6,28.6,67100.0,23.94,23.9733,23.8565,23.8565,67100.0
2006-06-21 14:30:00,28.6,28.61,28.56,28.57,96900.0,23.8565,23.8649,23.8232,23.8315,96900.0
2006-06-21 14:40:00,28.58,28.62,28.54,28.54,34200.0,23.8399,23.8732,23.8065,23.8065,34200.0
2006-06-21 14:50:00,28.54,28.55,28.48,28.55,89900.0,23.8065,23.8148,23.7564,23.8148,89900.0
2006-06-21 15:00:00,28.55,28.65,28.54,28.6,115800.0,23.8148,23.8983,23.8065,23.8565,115800.0
2006-06-21 15:10:00,28.61,28.64,28.59,28.63,83900.0,23.8649,23.8899,23.8482,23.8816,83900.0
2006-06-21 15:20:00,28.61,28.64,28.56,28.59,130900.0,23.8649,23.8899,23.8232,23.8482,130900.0
2006-06-21 15:30:00,28.57,28.66,28.51,28.59,236400.0,23.8315,23.9066,23.7815,23.8482,236400.0
2006-06-21 15:40:00,28.58,28.64,28.51,28.64,109200.0,23.8399,23.8899,23.7815,23.8899,109200.0
2006-06-21 15:50:00,28.64,28.77,28.63,28.65,230200.0,23.8899,23.9983,23.8816,23.8983,230200.0
2006-06-22 09:30:00,28.4,28.53,28.3,28.36,166300.0,23.6897,23.7982,23.6063,23.6563,166300.0
2006-06-22 09:40:00,28.4,28.52,28.39,28.52,124900.0,23.6897,23.7898,23.6814,23.7898,124900.0
2006-06-22 09:50:00,28.52,28.58,28.45,28.55,94100.0,23.7898,23.8399,23.7314,23.8148,94100.0
2006-06-22 10:00:00,28.55,28.62,28.45,28.62,48600.0,23.8148,23.8732,23.7314,23.8732,48600.0
2006-06-22 10:10:00,28.62,28.65,28.52,28.58,56300.0,23.8732,23.8983,23.7898,23.8399,56300.0
2006-06-22 10:20:00,28.58,28.63,28.48,28.51,65200.0,23.8399,23.8816,23.7564,23.7815,65200.0
2006-06-22 10:30:00,28.51,28.52,28.42,28.49,65700.0,23.7815,23.7898,23.7064,23.7648,65700.0
2006-06-22 10:40:00,28.49,28.52,28.45,28.47,60800.0,23.7648,23.7898,23.7314,23.7481,60800.0
2006-06-22 10:50:00,28.47,28.48,28.47,28.47,48200.0,23.7481,23.7564,23.7481,23.7481,48200.0
2006-06-22 11:00:00,28.47,28.49,28.43,28.45,50000.0,23.7481,23.7648,23.7147,23.7314,50000.0
2006-06-22 11:10:00,28.46,28.48,28.4,28.44,78200.0,23.7398,23.7564,23.6897,23.7231,78200.0
2006-06-22 11:20:00,28.43,28.54,28.43,28.51,68000.0,23.7147,23.8065,23.7147,23.7815,68000.0
2006-06-22 11:30:00,28.51,28.52,28.47,28.49,64300.0,23.7815,23.7898,23.7481,23.7648,64300.0
2006-06-22 11:40:00,28.48,28.49,28.42,28.45,79300.0,23.7564,23.7648,23.7064,23.7314,79300.0
2006-06-22 11:50:00,28.42,28.43,28.4,28.4,32200.0,23.7064,23.7147,23.6897,23.6897,32200.0
2006-06-22 12:00:00,28.41,28.42,28.4,28.41,26800.0,23.6981,23.7064,23.6897,23.6981,26800.0
2006-06-22 12:10:00,28.41,28.41,28.32,28.37,32100.0,23.6981,23.6981,23.623,23.6647,32100.0
2006-06-22 12:20:00,28.36,28.37,28.32,28.35,25700.0,23.6563,23.6647,23.623,23.648,25700.0
2006-06-22 12:30:00,28.35,28.35,28.25,28.26,51800.0,23.648,23.648,23.5646,23.5729,51800.0
2006-06-22 12:40:00,28.24,28.28,28.14,28.15,100100.0,23.5563,23.5896,23.4728,23.4812,100100.0
2006-06-22 12:50:00,28.16,28.25,28.13,28.22,60500.0,23.4895,23.5646,23.4645,23.5396,60500.0
2006-06-22 13:00:00,28.22,28.3,28.2,28.3,95800.0,23.5396,23.6063,23.5229,23.6063,95800.0
2006-06-22 13:10:00,28.31,28.32,28.23,28.24,29600.0,23.6146,23.623,23.5479,23.5563,29600.0
2006-06-22 13:20:00,28.23,28.23,28.18,28.23,49400.0,23.5479,23.5479,23.5062,23.5479,49400.0
2006-06-22 13:30:00,28.22,28.22,28.13,28.13,54500.0,23.5396,23.5396,23.4645,23.4645,54500.0
2006-06-22 13:40:00,28.12,28.13,28.04,28.05,62700.0,23.4562,23.4645,23.3894,23.3978,62700.0
2006-06-22 13:50:00,28.06,28.14,28.03,28.09,66300.0,23.4061,23.4728,23.3811,23.4311,66300.0
2006-06-22 14:00:00,28.09,28.1,27.99,28.01,96100.0,23.4311,23.4395,23.3477,23.3644,96100.0
2006-06-22 14:10:00,28.02,28.04,27.94,28.01,97800.0,23.3727,23.3894,23.306,23.3644,97800.0
2006-06-22 14:20:00,28.02,28.08,27.99,28.02,66800.0,23.3727,23.4228,23.3477,23.3727,66800.0
2006-06-22 14:30:00,28.04,28.13,28.01,28.11,46200.0,23.3894,23.4645,23.3644,23.4478,46200.0
2006-06-22 14:40:00,28.11,28.12,28.0,28.12,55200.0,23.4478,23.4562,23.3561,23.4562,55200.0
2006-06-22 14:50:00,28.11,28.2,28.11,28.18,41800.0,23.4478,23.5229,23.4478,23.5062,41800.0
2006-06-22 15:00:00,28.16,28.21,28.15,28.18,79000.0,23.4895,23.5312,23.4812,23.5062,79000.0
2006-06-22 15:10:00,28.17,28.26,28.15,28.17,51000.0,23.4979,23.5729,23.4812,23.4979,51000.0
2006-06-22 15:20:00,28.17,28.38,28.17,28.38,226400.0,23.4979,23.673,23.4979,23.673,226400.0
2006-06-22 15:30:00,28.37,28.48,28.37,28.47,173300.0,23.6647,23.7564,23.6647,23.7481,173300.0
2006-06-22 15:40:00,28.47,28.49,28.36,28.47,179200.0,23.7481,23.7648,23.6563,23.7481,179200.0
2006-06-22 15:50:00,28.46,28.51,28.43,28.48,197000.0,23.7398,23.7815,23.7147,23.7564,197000.0
2006-06-23 09:30:00,28.28,28.33,28.13,28.17,68900.0,23.5896,23.6313,23.4645,23.4979,68900.0
2006-06-23 09:40:00,28.14,28.38,28.14,28.29,58400.0,23.4728,23.673,23.4728,23.598,58400.0
2006-06-23 09:50:00,28.28,28.44,28.21,28.35,42500.0,23.5896,23.7231,23.5312,23.648,42500.0
2006-06-23 10:00:00,28.33,28.5,28.28,28.45,77400.0,23.6313,23.7731,23.5896,23.7314,77400.0
2006-06-23 10:10:00,28.45,28.55,28.37,28.55,32600.0,23.7314,23.8148,23.6647,23.8148,32600.0
2006-06-23 10:20:00,28.57,28.74,28.57,28.64,106200.0,23.8315,23.9733,23.8315,23.8899,106200.0
2006-06-23 10:30:00,28.65,28.76,28.61,28.63,46100.0,23.8983,23.99,23.8649,23.8816,46100.0
2006-06-23 10:40:00,28.62,28.63,28.55,28.6,41700.0,23.8732,23.8816,23.8148,23.8565,41700.0
2006-06-23 10:50:00,28.6,28.78,28.6,28.78,39900.0,23.8565,24.0067,23.8565,24.0067,39900.0
2006-06-23 11:00:00,28.78,28.83,28.76,28.81,45600.0,24.0067,24.0484,23.99,24.0317,45600.0
2006-06-23 11:10:00,28.81,28.85,28.76,28.81,38600.0,24.0317,24.0651,23.99,24.0317,38600.0
2006-06-23 11:20:00,28.81,28.9,28.81,28.84,31900.0,24.0317,24.1068,24.0317,24.0567,31900.0
2006-06-23 11:30:00,28.84,28.86,28.74,28.74,25700.0,24.0567,24.0734,23.9733,23.9733,25700.0
2006-06-23 11:40:00,28.74,28.77,28.66,28.69,41700.0,23.9733,23.9983,23.9066,23.9316,41700.0
2006-06-23 11:50:00,28.69,28.75,28.66,28.66,13100.0,23.9316,23.9817,23.9066,23.9066,13100.0
2006-06-23 12:00:00,28.67,28.76,28.65,28.76,27100.0,23.9149,23.99,23.8983,23.99,27100.0
2006-06-23 12:10:00,28.76,28.92,28.76,28.84,40200.0,23.99,24.1235,23.99,24.0567,40200.0
2006-06-23 12:20:00,28.85,28.98,28.82,28.9,53000.0,24.0651,24.1735,24.0401,24.1068,53000.0
2006-06-23 12:30:00,28.9,28.92,28.8,28.85,48900.0,24.1068,24.1235,24.0234,24.0651,48900.0
2006-06-23 12:40:00,28.84,28.87,28.81,28.82,19900.0,24.0567,24.0818,24.0317,24.0401,19900.0
2006-06-23 12:50:00,28.83,28.94,28.83,28.9,54500.0,24.0484,24.1402,24.0484,24.1068,54500.0
2006-06-23 13:00:00,28.9,28.96,28.89,28.92,17300.0,24.1068,24.1568,24.0984,24.1235,17300.0
2006-06-23 13:10:00,28.93,28.96,28.92,28.93,24200.0,24.1318,24.1568,24.1235,24.1318,24200.0
2006-06-23 13:20:00,28.93,28.94,28.88,28.9,16000.0,24.1318,24.1402,24.0901,24.1068,16000.0
2006-06-23 13:30:00,28.9,28.95,28.9,28.94,21600.0,24.1068,24.1485,24.1068,24.1402,21600.0
2006-06-23 13:40:00,28.95,28.99,28.9,28.91,90400.0,24.1485,24.1819,24.1068,24.1151,90400.0
2006-06-23 13:50:00,28.91,28.94,28.89,28.91,38200.0,24.1151,24.1402,24.0984,24.1151,38200.0
2006-06-23 14:00:00,28.9,28.91,28.82,28.83,27500.0,24.1068,24.1151,24.0401,24.0484,27500.0
2006-06-23 14:10:00,28.82,28.83,28.79,28.82,27000.0,24.0401,24.0484,24.015,24.0401,27000.0
2006-06-23 14:20:00,28.83,28.87,28.82,28.87,33800.0,24.0484,24.0818,24.0401,24.0818,33800.0
2006-06-23 14:30:00,28.87,28.91,28.86,28.88,36000.0,24.0818,24.1151,24.0734,24.0901,36000.0
2006-06-23 14:40:00,28.88,28.88,28.78,28.79,31200.0,24.0901,24.0901,24.0067,24.015,31200.0
2006-06-23 14:50:00,28.78,28.78,28.68,28.68,35100.0,24.0067,24.0067,23.9233,23.9233,35100.0
2006-06-23 15:00:00,28.69,28.7,28.66,28.69,38200.0,23.9316,23.94,23.9066,23.9316,38200.0
2006-06-23 15:10:00,28.69,28.7,28.55,28.58,44400.0,23.9316,23.94,23.8148,23.8399,44400.0
2006-06-23 15:20:00,28.57,28.7,28.55,28.69,62000.0,23.8315,23.94,23.8148,23.9316,62000.0
2006-06-23 15:30:00,28.69,28.76,28.68,28.75,41100.0,23.9316,23.99,23.9233,23.9817,41100.0
2006-06-23 15:40:00,28.75,28.75,28.64,28.68,48700.0,23.9817,23.9817,23.8899,23.9233,48700.0
2006-06-23 15:50:00,28.67,28.7,28.65,28.67,61700.0,23.9149,23.94,23.8983,23.9149,61700.0
2006-06-26 09:30:00,28.9,28.94,28.63,28.69,88200.0,24.1068,24.1402,23.8816,23.9316,88200.0
2006-06-26 09:40:00,28.69,28.75,28.62,28.65,111000.0,23.9316,23.9817,23.8732,23.8983,111000.0
2006-06-26 09:50:00,28.65,28.71,28.47,28.69,85300.0,23.8983,23.9483,23.7481,23.9316,85300.0
2006-06-26 10:00:00,28.7,29.28,28.64,29.25,312800.0,23.94,24.4238,23.8899,24.3987,312800.0
2006-06-26 10:10:00,29.24,29.4,29.19,29.29,124800.0,24.3904,24.5239,24.3487,24.4321,124800.0
2006-06-26 10:20:00,29.28,29.62,29.26,29.61,129000.0,24.4238,24.7074,24.4071,24.699,129000.0
2006-06-26 10:30:00,29.6,29.61,29.45,29.54,114500.0,24.6907,24.699,24.5656,24.6406,114500.0
2006-06-26 10:40:00,29.54,29.6,29.42,29.42,83200.0,24.6406,24.6907,24.5405,24.5405,83200.0
2006-06-26 10:50:00,29.42,29.46,29.29,29.29,105600.0,24.5405,24.5739,24.4321,24.4321,105600.0
2006-06-26 11:00:00,29.28,29.34,29.23,29.25,55400.0,24.4238,24.4738,24.3821,24.3987,55400.0
2006-06-26 11:10:00,29.25,29.29,29.17,29.27,32200.0,24.3987,24.4321,24.332,24.4154,32200.0
2006-06-26 11:20:00,29.27,29.31,29.23,29.25,27100.0,24.4154,24.4488,24.3821,24.3987,27100.0
2006-06-26 11:30:00,29.25,29.26,29.2,29.23,44900.0,24.3987,24.4071,24.357,24.3821,44900.0
2006-06-26 11:40:00,29.23,29.25,29.1,29.12,65600.0,24.3821,24.3987,24.2736,24.2903,65600.0
2006-06-26 11:50:00,29.12,29.13,28.96,29.03,74500.0,24.2903,24.2986,24.1568,24.2152,74500.0
2006-06-26 12:00:00,29.03,29.05,28.93,28.98,59600.0,24.2152,24.2319,24.1318,24.1735,59600.0
2006-06-26 12:10:00,28.97,29.05,28.9,28.97,45400.0,24.1652,24.2319,24.1068,24.1652,45400.0
2006-06-26 12:20:00,28.98,28.98,28.91,28.95,34900.0,24.1735,24.1735,24.1151,24.1485,34900.0
2006-06-26 12:30:00,28.95,28.98,28.9,28.96,52400.0,24.1485,24.1735,24.1068,24.1568,52400.0
2006-06-26 12:40:00,28.96,29.06,28.96,29.06,59500.0,24.1568,24.2403,24.1568,24.2403,59500.0
2006-06-26 12:50:00,29.06,29.12,29.05,29.11,36000.0,24.2403,24.2903,24.2319,24.282,36000.0
2006-06-26 13:00:00,29.11,29.22,29.1,29.19,63500.0,24.282,24.3737,24.2736,24.3487,63500.0
2006-06-26 13:10:00,29.16,29.2,29.13,29.13,22000.0,24.3237,24.357,24.2986,24.2986,22000.0
2006-06-26 13:20:00,29.13,29.13,29.05,29.08,42800.0,24.2986,24.2986,24.2319,24.2569,42800.0
2006-06-26 13:30:00,29.08,29.08,29.02,29.02,11900.0,24.2569,24.2569,24.2069,24.2069,11900.0
2006-06-26 13:40:00,29.02,29.02,28.95,28.99,75900.0,24.2069,24.2069,24.1485,24.1819,75900.0
2006-06-26 13:50:00,28.97,28.97,28.93,28.97,24000.0,24.1652,24.1652,24.1318,24.1652,24000.0
2006-06-26 14:00:00,28.97,29.03,28.93,28.95,30500.0,24.1652,24.2152,24.1318,24.1485,30500.0
2006-06-26 14:10:00,28.94,28.94,28.91,28.92,18900.0,24.1402,24.1402,24.1151,24.1235,18900.0
2006-06-26 14:20:00,28.92,28.92,28.87,28.89,51100.0,24.1235,24.1235,24.0818,24.0984,51100.0
2006-06-26 14:30:00,28.89,28.94,28.89,28.94,39100.0,24.0984,24.1402,24.0984,24.1402,39100.0
2006-06-26 14:40:00,28.93,29.05,28.93,29.04,68600.0,24.1318,24.2319,24.1318,24.2236,68600.0
2006-06-26 14:50:00,29.03,29.04,28.94,28.94,65700.0,24.2152,24.2236,24.1402,24.1402,65700.0
2006-06-26 15:00:00,28.94,29.03,28.93,28.99,50100.0,24.1402,24.2152,24.1318,24.1819,50100.0
2006-06-26 15:10:00,29.0,29.08,28.97,29.08,63200.0,24.1902,24.2569,24.1652,24.2569,63200.0
2006-06-26 15:20:00,29.08,29.13,29.06,29.09,39100.0,24.2569,24.2986,24.2403,24.2653,39100.0
2006-06-26 15:30:00,29.09,29.2,29.08,29.2,44500.0,24.2653,24.357,24.2569,24.357,44500.0
2006-06-26 15:40:00,29.2,29.2,29.1,29.12,101700.0,24.357,24.357,24.2736,24.2903,101700.0
2006-06-26 15:50:00,29.12,29.16,29.07,29.15,102100.0,24.2903,24.3237,24.2486,24.3153,102100.0
2006-06-27 09:30:00,29.35,29.39,28.9,28.98,148900.0,24.4822,24.5155,24.1068,24.1735,148900.0
2006-06-27 09:40:00,29.0,29.02,28.93,28.98,118900.0,24.1902,24.2069,24.1318,24.1735,118900.0
2006-06-27 09:50:00,28.99,29.05,28.92,28.96,106700.0,24.1819,24.2319,24.1235,24.1568,106700.0
2006-06-27 10:00:00,28.95,29.17,28.8,28.85,144300.0,24.1485,24.332,24.0234,24.0651,144300.0
2006-06-27 10:10:00,28.85,29.02,28.76,28.77,124000.0,24.0651,24.2069,23.99,23.9983,124000.0
2006-06-27 10:20:00,28.78,28.78,28.61,28.73,119800.0,24.0067,24.0067,23.8649,23.965,119800.0
2006-06-27 10:30:00,28.74,28.99,28.74,28.93,60700.0,23.9733,24.1819,23.9733,24.1318,60700.0
2006-06-27 10:40:00,28.92,29.02,28.92,28.97,41800.0,24.1235,24.2069,24.1235,24.1652,41800.0
2006-06-27 10:50:00,28.95,29.0,28.83,28.87,36600.0,24.1485,24.1902,24.0484,24.0818,36600.0
2006-06-27 11:00:00,28.87,28.88,28.73,28.74,37500.0,24.0818,24.0901,23.965,23.9733,37500.0
2006-06-27 11:10:00,28.74,28.83,28.68,28.71,56300.0,23.9733,24.0484,23.9233,23.9483,56300.0
2006-06-27 11:20:00,28.71,28.89,28.71,28.89,73800.0,23.9483,24.0984,23.9483,24.0984,73800.0
2006-06-27 11:30:00,28.89,28.92,28.82,28.82,37600.0,24.0984,24.1235,24.0401,24.0401,37600.0
2006-06-27 11:40:00,28.82,28.82,28.72,28.72,40900.0,24.0401,24.0401,23.9566,23.9566,40900.0
2006-06-27 11:50:00,28.72,28.72,28.54,28.55,67300.0,23.9566,23.9566,23.8065,23.8148,67300.0
2006-06-27 12:00:00,28.55,28.55,28.4,28.41,60900.0,23.8148,23.8148,23.6897,23.6981,60900.0
2006-06-27 12:10:00,28.4,28.49,28.4,28.44,51300.0,23.6897,23.7648,23.6897,23.7231,51300.0
2006-06-27 12:20:00,28.45,28.45,28.37,28.38,31400.0,23.7314,23.7314,23.6647,23.673,31400.0
2006-06-27 12:30:00,28.37,28.37,28.23,28.28,112800.0,23.6647,23.6647,23.5479,23.5896,112800.0
2006-06-27 12:40:00,28.28,28.47,28.28,28.47,35800.0,23.5896,23.7481,23.5896,23.7481,35800.0
2006-06-27 12:50:00,28.46,28.48,28.42,28.43,19200.0,23.7398,23.7564,23.7064,23.7147,19200.0
2006-06-27 13:00:00,28.42,28.47,28.4,28.45,20200.0,23.7064,23.7481,23.6897,23.7314,20200.0
2006-06-27 13:10:00,28.43,28.49,28.41,28.49,17400.0,23.7147,23.7648,23.6981,23.7648,17400.0
2006-06-27 13:20:00,28.49,28.67,28.49,28.67,42700.0,23.7648,23.9149,23.7648,23.9149,42700.0
2006-06-27 13:30:00,28.66,28.75,28.66,28.7,69300.0,23.9066,23.9817,23.9066,23.94,69300.0
2006-06-27 13:40:00,28.7,28.7,28.6,28.63,49700.0,23.94,23.94,23.8565,23.8816,49700.0
2006-06-27 13:50:00,28.6,28.65,28.58,28.65,27200.0,23.8565,23.8983,23.8399,23.8983,27200.0
2006-06-27 14:00:00,28.63,28.75,28.61,28.7,202300.0,23.8816,23.9817,23.8649,23.94,202300.0
2006-06-27 14:10:00,28.71,28.73,28.63,28.63,226700.0,23.9483,23.965,23.8816,23.8816,226700.0
2006-06-27 14:20:00,28.63,28.67,28.54,28.54,814000.0,23.8816,23.9149,23.8065,23.8065,814000.0
2006-06-27 14:30:00,28.52,28.63,28.52,28.61,72700.0,23.7898,23.8816,23.7898,23.8649,72700.0
2006-06-27 14:40:00,28.61,28.61,28.57,28.57,49900.0,23.8649,23.8649,23.8315,23.8315,49900.0
2006-06-27 14:50:00,28.58,28.58,28.52,28.58,73900.0,23.8399,23.8399,23.7898,23.8399,73900.0
2006-06-27 15:00:00,28.56,28.64,28.55,28.61,46600.0,23.8232,23.8899,23.8148,23.8649,46600.0
2006-06-27 15:10:00,28.62,28.72,28.61,28.71,62300.0,23.8732,23.9566,23.8649,23.9483,62300.0
2006-06-27 15:20:00,28.71,28.71,28.57,28.62,62500.0,23.9483,23.9483,23.8315,23.8732,62500.0
2006-06-27 15:30:00,28.62,28.65,28.5,28.51,69700.0,23.8732,23.8983,23.7731,23.7815,69700.0
2006-06-27 15:40:00,28.51,28.55,28.48,28.5,106100.0,23.7815,23.8148,23.7564,23.7731,106100.0
2006-06-27 15:50:00,28.5,28.51,28.48,28.51,141800.0,23.7731,23.7815,23.7564,23.7815,141800.0
2006-06-28 09:30:00,28.51,28.61,28.36,28.39,130500.0,23.7815,23.8649,23.6563,23.6814,130500.0
2006-06-28 09:40:00,28.39,28.4,28.13,28.16,68700.0,23.6814,23.6897,23.4645,23.4895,68700.0
2006-06-28 09:50:00,28.16,28.25,28.09,28.21,116200.0,23.4895,23.5646,23.4311,23.5312,116200.0
2006-06-28 10:00:00,28.21,28.34,28.1,28.1,67600.0,23.5312,23.6397,23.4395,23.4395,67600.0
2006-06-28 10:10:00,28.1,28.24,28.03,28.2,87300.0,23.4395,23.5563,23.3811,23.5229,87300.0
2006-06-28 10:20:00,28.2,28.46,28.19,28.46,55100.0,23.5229,23.7398,23.5145,23.7398,55100.0
2006-06-28 10:30:00,28.24,28.24,28.12,28.18,57300.0,23.5563,23.5563,23.4562,23.5062,57300.0
2006-06-28 10:40:00,28.18,28.2,28.12,28.14,72500.0,23.5062,23.5229,23.4562,23.4728,72500.0
2006-06-28 10:50:00,28.15,28.19,28.08,28.13,50800.0,23.4812,23.5145,23.4228,23.4645,50800.0
2006-06-28 11:00:00,28.13,28.16,28.07,28.1,33500.0,23.4645,23.4895,23.4144,23.4395,33500.0
2006-06-28 11:10:00,28.11,28.17,28.08,28.1,32200.0,23.4478,23.4979,23.4228,23.4395,32200.0
2006-06-28 11:20:00,28.09,28.1,28.03,28.07,36900.0,23.4311,23.4395,23.3811,23.4144,36900.0
2006-06-28 11:30:00,28.06,28.12,28.02,28.1,36000.0,23.4061,23.4562,23.3727,23.4395,36000.0
2006-06-28 11:40:00,28.11,28.14,28.07,28.08,41000.0,23.4478,23.4728,23.4144,23.4228,41000.0
2006-06-28 11:50:00,28.08,28.13,28.07,28.08,46100.0,23.4228,23.4645,23.4144,23.4228,46100.0
2006-06-28 12:00:00,28.08,28.21,28.08,28.2,44800.0,23.4228,23.5312,23.4228,23.5229,44800.0
2006-06-28 12:10:00,28.19,28.27,28.13,28.23,38300.0,23.5145,23.5813,23.4645,23.5479,38300.0
2006-06-28 12:20:00,28.23,28.28,28.17,28.25,54100.0,23.5479,23.5896,23.4979,23.5646,54100.0
2006-06-28 12:30:00,28.25,28.27,28.17,28.22,36800.0,23.5646,23.5813,23.4979,23.5396,36800.0
2006-06-28 12:40:00,28.22,28.23,28.18,28.18,21400.0,23.5396,23.5479,23.5062,23.5062,21400.0
2006-06-28 12:50:00,28.19,28.23,28.17,28.23,30900.0,23.5145,23.5479,23.4979,23.5479,30900.0
2006-06-28 13:00:00,28.23,28.24,28.2,28.2,24600.0,23.5479,23.5563,23.5229,23.5229,24600.0
2006-06-28 13:10:00,28.21,28.25,28.19,28.25,25600.0,23.5312,23.5646,23.5145,23.5646,25600.0
2006-06-28 13:20:00,28.24,28.27,28.23,28.24,45000.0,23.5563,23.5813,23.5479,23.5563,45000.0
2006-06-28 13:30:00,28.25,28.25,28.2,28.22,40900.0,23.5646,23.5646,23.5229,23.5396,40900.0
2006-06-28 13:40:00,28.22,28.29,28.22,28.29,27700.0,23.5396,23.598,23.5396,23.598,27700.0
2006-06-28 13:50:00,28.29,28.33,28.25,28.32,63800.0,23.598,23.6313,23.5646,23.623,63800.0
2006-06-28 14:00:00,28.32,28.38,28.3,28.34,62900.0,23.623,23.673,23.6063,23.6397,62900.0
2006-06-28 14:10:00,28.34,28.37,28.29,28.36,60900.0,23.6397,23.6647,23.598,23.6563,60900.0
2006-06-28 14:20:00,28.36,28.41,28.34,28.4,59600.0,23.6563,23.6981,23.6397,23.6897,59600.0
2006-06-28 14:30:00,28.4,28.48,28.37,28.4,59300.0,23.6897,23.7564,23.6647,23.6897,59300.0
2006-06-28 14:40:00,28.4,28.53,28.39,28.45,53100.0,23.6897,23.7982,23.6814,23.7314,53100.0
2006-06-28 14:50:00,28.46,28.5,28.42,28.49,88100.0,23.7398,23.7731,23.7064,23.7648,88100.0
2006-06-28 15:00:00,28.49,28.57,28.48,28.51,68700.0,23.7648,23.8315,23.7564,23.7815,68700.0
2006-06-28 15:10:00,28.5,28.61,28.49,28.51,127300.0,23.7731,23.8649,23.7648,23.7815,127300.0
2006-06-28 15:20:00,28.51,28.51,28.38,28.44,95200.0,23.7815,23.7815,23.673,23.7231,95200.0
2006-06-28 15:30:00,28.43,28.52,28.43,28.46,85700.0,23.7147,23.7898,23.7147,23.7398,85700.0
2006-06-28 15:40:00,28.45,28.47,28.36,28.37,134500.0,23.7314,23.7481,23.6563,23.6647,134500.0
2006-06-28 15:50:00,28.35,28.46,28.34,28.43,98000.0,23.648,23.7398,23.6397,23.7147,98000.0
2006-06-29 09:30:00,28.5,28.52,28.25,28.34,145500.0,23.7731,23.7898,23.5646,23.6397,145500.0
2006-06-29 09:40:00,28.3,28.5,28.3,28.47,90700.0,23.6063,23.7731,23.6063,23.7481,90700.0
2006-06-29 09:50:00,28.45,28.55,28.4,28.48,97400.0,23.7314,23.8148,23.6897,23.7564,97400.0
2006-06-29 10:00:00,28.47,28.62,28.42,28.56,68900.0,23.7481,23.8732,23.7064,23.8232,68900.0
2006-06-29 10:10:00,28.57,28.57,28.41,28.44,49200.0,23.8315,23.8315,23.6981,23.7231,49200.0
2006-06-29 10:20:00,28.44,28.51,28.42,28.5,33300.0,23.7231,23.7815,23.7064,23.7731,33300.0
2006-06-29 10:30:00,28.5,28.57,28.49,28.56,37000.0,23.7731,23.8315,23.7648,23.8232,37000.0
2006-06-29 10:40:00,28.56,28.6,28.43,28.54,114700.0,23.8232,23.8565,23.7147,23.8065,114700.0
2006-06-29 10:50:00,28.54,28.58,28.44,28.49,30600.0,23.8065,23.8399,23.7231,23.7648,30600.0
2006-06-29 11:00:00,28.5,28.51,28.44,28.46,19700.0,23.7731,23.7815,23.7231,23.7398,19700.0
2006-06-29 11:10:00,28.47,28.52,28.41,28.42,55800.0,23.7481,23.7898,23.6981,23.7064,55800.0
2006-06-29 11:20:00,28.42,28.43,28.26,28.29,41000.0,23.7064,23.7147,23.5729,23.598,41000.0
2006-06-29 11:30:00,28.28,28.29,27.99,28.0,104300.0,23.5896,23.598,23.3477,23.3561,104300.0
2006-06-29 11:40:00,28.0,28.11,27.98,28.09,49300.0,23.3561,23.4478,23.3394,23.4311,49300.0
2006-06-29 11:50:00,28.1,28.14,28.04,28.09,26400.0,23.4395,23.4728,23.3894,23.4311,26400.0
2006-06-29 12:00:00,28.09,28.21,28.05,28.19,43500.0,23.4311,23.5312,23.3978,23.5145,43500.0
2006-06-29 12:10:00,28.18,28.21,28.13,28.13,36100.0,23.5062,23.5312,23.4645,23.4645,36100.0
2006-06-29 12:20:00,28.13,28.15,28.01,28.01,37400.0,23.4645,23.4812,23.3644,23.3644,37400.0
2006-06-29 12:30:00,28.01,28.02,27.94,27.98,51900.0,23.3644,23.3727,23.306,23.3394,51900.0
2006-06-29 12:40:00,27.95,28.0,27.95,27.98,36800.0,23.3143,23.3561,23.3143,23.3394,36800.0
2006-06-29 12:50:00,27.99,28.03,27.96,28.0,28300.0,23.3477,23.3811,23.3227,23.3561,28300.0
2006-06-29 13:00:00,27.99,28.06,27.97,28.06,33200.0,23.3477,23.4061,23.331,23.4061,33200.0
2006-06-29 13:10:00,28.06,28.12,28.05,28.05,27500.0,23.4061,23.4562,23.3978,23.3978,27500.0
2006-06-29 13:20:00,28.07,28.1,28.05,28.08,15900.0,23.4144,23.4395,23.3978,23.4228,15900.0
2006-06-29 13:30:00,28.08,28.09,28.06,28.08,9500.0,23.4228,23.4311,23.4061,23.4228,9500.0
2006-06-29 13:40:00,28.08,28.13,28.08,28.11,23700.0,23.4228,23.4645,23.4228,23.4478,23700.0
2006-06-29 13:50:00,28.11,28.15,28.11,28.13,14600.0,23.4478,23.4812,23.4478,23.4645,14600.0
2006-06-29 14:00:00,28.13,28.22,28.12,28.17,25600.0,23.4645,23.5396,23.4562,23.4979,25600.0
2006-06-29 14:10:00,28.18,28.53,28.11,28.48,89700.0,23.5062,23.7982,23.4478,23.7564,89700.0
2006-06-29 14:20:00,28.53,28.91,28.48,28.52,147300.0,23.7982,24.1151,23.7564,23.7898,147300.0
2006-06-29 14:30:00,28.52,28.58,28.42,28.51,196300.0,23.7898,23.8399,23.7064,23.7815,196300.0
2006-06-29 14:40:00,28.5,28.77,28.49,28.73,135900.0,23.7731,23.9983,23.7648,23.965,135900.0
2006-06-29 14:50:00,28.73,28.93,28.69,28.85,106700.0,23.965,24.1318,23.9316,24.0651,106700.0
2006-06-29 15:00:00,28.85,29.05,28.82,29.04,114700.0,24.0651,24.2319,24.0401,24.2236,114700.0
2006-06-29 15:10:00,29.04,29.14,29.04,29.12,81400.0,24.2236,24.307,24.2236,24.2903,81400.0
2006-06-29 15:20:00,29.11,29.26,29.07,29.26,78300.0,24.282,24.4071,24.2486,24.4071,78300.0
2006-06-29 15:30:00,29.26,29.28,29.19,29.27,88400.0,24.4071,24.4238,24.3487,24.4154,88400.0
2006-06-29 15:40:00,29.27,29.35,29.25,29.29,113700.0,24.4154,24.4822,24.3987,24.4321,113700.0
2006-06-29 15:50:00,29.29,29.3,29.23,29.24,137900.0,24.4321,24.4404,24.3821,24.3904,137900.0
2006-06-30 09:30:00,29.31,29.34,29.05,29.08,110500.0,24.4488,24.4738,24.2319,24.2569,110500.0
2006-06-30 09:40:00,29.08,29.09,28.85,28.9,59000.0,24.2569,24.2653,24.0651,24.1068,59000.0
2006-06-30 09:50:00,28.89,28.92,28.69,28.72,73200.0,24.0984,24.1235,23.9316,23.9566,73200.0
2006-06-30 10:00:00,28.72,28.89,28.64,28.88,82400.0,23.9566,24.0984,23.8899,24.0901,82400.0
2006-06-30 10:10:00,28.86,28.89,28.79,28.83,47900.0,24.0734,24.0984,24.015,24.0484,47900.0
2006-06-30 10:20:00,28.82,28.88,28.73,28.83,71900.0,24.0401,24.0901,23.965,24.0484,71900.0
2006-06-30 10:30:00,28.83,28.92,28.75,28.92,40700.0,24.0484,24.1235,23.9817,24.1235,40700.0
2006-06-30 10:40:00,28.92,28.97,28.88,28.88,33300.0,24.1235,24.1652,24.0901,24.0901,33300.0
2006-06-30 10:50:00,28.89,28.98,28.87,28.97,37900.0,24.0984,24.1735,24.0818,24.1652,37900.0
2006-06-30 11:00:00,28.96,29.06,28.95,28.97,39600.0,24.1568,24.2403,24.1485,24.1652,39600.0
2006-06-30 11:10:00,28.98,29.0,28.92,28.94,33700.0,24.1735,24.1902,24.1235,24.1402,33700.0
2006-06-30 11:20:00,28.93,29.04,28.93,28.98,27100.0,24.1318,24.2236,24.1318,24.1735,27100.0
2006-06-30 11:30:00,28.97,28.99,28.9,28.96,34500.0,24.1652,24.1819,24.1068,24.1568,34500.0
2006-06-30 11:40:00,28.96,29.0,28.95,28.98,29300.0,24.1568,24.1902,24.1485,24.1735,29300.0
2006-06-30 11:50:00,28.97,29.07,28.97,29.07,38100.0,24.1652,24.2486,24.1652,24.2486,38100.0
2006-06-30 12:00:00,29.07,29.11,29.05,29.11,53700.0,24.2486,24.282,24.2319,24.282,53700.0
2006-06-30 12:10:00,29.11,29.12,28.97,28.99,59300.0,24.282,24.2903,24.1652,24.1819,59300.0
2006-06-30 12:20:00,28.99,29.07,28.98,29.05,26700.0,24.1819,24.2486,24.1735,24.2319,26700.0
2006-06-30 12:30:00,29.05,29.05,29.0,29.0,15300.0,24.2319,24.2319,24.1902,24.1902,15300.0
2006-06-30 12:40:00,29.0,29.04,29.0,29.01,34400.0,24.1902,24.2236,24.1902,24.1985,34400.0
2006-06-30 12:50:00,29.02,29.02,29.0,29.01,23100.0,24.2069,24.2069,24.1902,24.1985,23100.0
2006-06-30 13:00:00,29.01,29.02,28.99,29.0,21800.0,24.1985,24.2069,24.1819,24.1902,21800.0
2006-06-30 13:10:00,28.99,29.02,28.97,29.02,26500.0,24.1819,24.2069,24.1652,24.2069,26500.0
2006-06-30 13:20:00,29.01,29.01,28.97,28.97,39100.0,24.1985,24.1985,24.1652,24.1652,39100.0
2006-06-30 13:30:00,28.97,28.99,28.93,28.98,30900.0,24.1652,24.1819,24.1318,24.1735,30900.0
2006-06-30 13:40:00,28.97,29.04,28.97,29.04,30500.0,24.1652,24.2236,24.1652,24.2236,30500.0
2006-06-30 13:50:00,29.04,29.06,29.03,29.06,34400.0,24.2236,24.2403,24.2152,24.2403,34400.0
2006-06-30 14:00:00,29.06,29.06,28.99,29.01,45600.0,24.2403,24.2403,24.1819,24.1985,45600.0
2006-06-30 14:10:00,29.01,29.04,29.01,29.01,30900.0,24.1985,24.2236,24.1985,24.1985,30900.0
2006-06-30 14:20:00,29.02,29.02,28.93,28.96,54800.0,24.2069,24.2069,24.1318,24.1568,54800.0
2006-06-30 14:30:00,28.95,29.01,28.95,29.01,57100.0,24.1485,24.1985,24.1485,24.1985,57100.0
2006-06-30 14:40:00,29.0,29.01,28.92,28.98,48700.0,24.1902,24.1985,24.1235,24.1735,48700.0
2006-06-30 14:50:00,28.98,29.02,28.97,29.01,38300.0,24.1735,24.2069,24.1652,24.1985,38300.0
2006-06-30 15:00:00,29.01,29.01,28.97,28.97,22700.0,24.1985,24.1985,24.1652,24.1652,22700.0
2006-06-30 15:10:00,28.97,28.99,28.94,28.95,47600.0,24.1652,24.1819,24.1402,24.1485,47600.0
2006-06-30 15:20:00,28.94,28.95,28.85,28.85,53300.0,24.1402,24.1485,24.0651,24.0651,53300.0
2006-06-30 15:30:00,28.83,28.85,28.78,28.78,12700.0,24.0484,24.0651,24.0067,24.0067,12700.0
2006-06-30 15:40:00,28.78,28.81,28.77,28.79,65300.0,24.0067,24.0317,23.9983,24.015,65300.0
2006-06-30 15:50:00,28.79,28.8,28.74,28.74,122800.0,24.015,24.0234,23.9733,23.9733,122800.0
2006-07-03 09:30:00,28.79,28.9,28.7,28.76,77800.0,24.015,24.1068,23.94,23.99,77800.0
2006-07-03 09:40:00,28.76,28.88,28.73,28.8,39600.0,23.99,24.0901,23.965,24.0234,39600.0
2006-07-03 09:50:00,28.81,28.85,28.72,28.73,23800.0,24.0317,24.0651,23.9566,23.965,23800.0
2006-07-03 10:00:00,28.74,28.74,28.55,28.61,52100.0,23.9733,23.9733,23.8148,23.8649,52100.0
2006-07-03 10:10:00,28.62,28.64,28.56,28.57,35200.0,23.8732,23.8899,23.8232,23.8315,35200.0
2006-07-03 10:20:00,28.56,28.59,28.46,28.47,44600.0,23.8232,23.8482,23.7398,23.7481,44600.0
2006-07-03 10:30:00,28.47,28.49,28.37,28.38,59300.0,23.7481,23.7648,23.6647,23.673,59300.0
2006-07-03 10:40:00,28.38,28.39,28.31,28.32,43200.0,23.673,23.6814,23.6146,23.623,43200.0
2006-07-03 10:50:00,28.32,28.4,28.3,28.4,78100.0,23.623,23.6897,23.6063,23.6897,78100.0
2006-07-03 11:00:00,28.4,28.43,28.39,28.41,34100.0,23.6897,23.7147,23.6814,23.6981,34100.0
2006-07-03 11:10:00,28.42,28.45,28.4,28.45,45700.0,23.7064,23.7314,23.6897,23.7314,45700.0
2006-07-03 11:20:00,28.45,28.48,28.44,28.47,17100.0,23.7314,23.7564,23.7231,23.7481,17100.0
2006-07-03 11:30:00,28.47,28.48,28.45,28.47,15800.0,23.7481,23.7564,23.7314,23.7481,15800.0
2006-07-03 11:40:00,28.47,28.48,28.41,28.42,17500.0,23.7481,23.7564,23.6981,23.7064,17500.0
2006-07-03 11:50:00,28.41,28.43,28.39,28.41,37400.0,23.6981,23.7147,23.6814,23.6981,37400.0
2006-07-03 12:00:00,28.41,28.47,28.41,28.46,38000.0,23.6981,23.7481,23.6981,23.7398,38000.0
2006-07-03 12:10:00,28.46,28.47,28.44,28.47,41500.0,23.7398,23.7481,23.7231,23.7481,41500.0
2006-07-03 12:20:00,28.47,28.5,28.47,28.5,35000.0,23.7481,23.7731,23.7481,23.7731,35000.0
2006-07-03 12:30:00,28.49,28.5,28.47,28.5,46800.0,23.7648,23.7731,23.7481,23.7731,46800.0
2006-07-03 12:40:00,28.48,28.74,28.48,28.73,59500.0,23.7564,23.9733,23.7564,23.965,59500.0
2006-07-03 12:50:00,28.73,28.8,28.7,28.72,45100.0,23.965,24.0234,23.94,23.9566,45100.0
2006-07-03 13:00:00,28.74,28.74,28.74,28.74,16600.0,23.9733,23.9733,23.9733,23.9733,16600.0
2006-07-03 13:10:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:20:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:40:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:50:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:00:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:10:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:20:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:40:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:50:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:00:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:10:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:20:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:40:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:50:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-05 09:30:00,28.6,28.61,28.23,28.37,241000.0,23.8565,23.8649,23.5479,23.6647,241000.0
2006-07-05 09:40:00,28.37,28.43,28.16,28.41,135400.0,23.6647,23.7147,23.4895,23.6981,135400.0
2006-07-05 09:50:00,28.41,28.45,28.33,28.41,401400.0,23.6981,23.7314,23.6313,23.6981,401400.0
2006-07-05 10:00:00,28.41,28.48,28.28,28.34,146800.0,23.6981,23.7564,23.5896,23.6397,146800.0
2006-07-05 10:10:00,28.31,28.48,28.31,28.45,36800.0,23.6146,23.7564,23.6146,23.7314,36800.0
2006-07-05 10:20:00,28.45,28.56,28.45,28.55,34500.0,23.7314,23.8232,23.7314,23.8148,34500.0
2006-07-05 10:30:00,28.53,28.59,28.48,28.54,56800.0,23.7982,23.8482,23.7564,23.8065,56800.0
2006-07-05 10:40:00,28.53,28.62,28.51,28.52,280200.0,23.7982,23.8732,23.7815,23.7898,280200.0
2006-07-05 10:50:00,28.53,28.55,28.4,28.42,34800.0,23.7982,23.8148,23.6897,23.7064,34800.0
2006-07-05 11:00:00,28.42,28.46,28.39,28.42,26000.0,23.7064,23.7398,23.6814,23.7064,26000.0
2006-07-05 11:10:00,28.43,28.44,28.35,28.35,44000.0,23.7147,23.7231,23.648,23.648,44000.0
2006-07-05 11:20:00,28.36,28.4,28.3,28.3,47100.0,23.6563,23.6897,23.6063,23.6063,47100.0
2006-07-05 11:30:00,28.3,28.52,28.3,28.47,39100.0,23.6063,23.7898,23.6063,23.7481,39100.0
2006-07-05 11:40:00,28.51,28.57,28.48,28.53,22200.0,23.7815,23.8315,23.7564,23.7982,22200.0
2006-07-05 11:50:00,28.52,28.58,28.51,28.56,15300.0,23.7898,23.8399,23.7815,23.8232,15300.0
2006-07-05 12:00:00,28.54,28.56,28.5,28.53,19600.0,23.8065,23.8232,23.7731,23.7982,19600.0
2006-07-05 12:10:00,28.52,28.55,28.49,28.5,15500.0,23.7898,23.8148,23.7648,23.7731,15500.0
2006-07-05 12:20:00,28.5,28.54,28.47,28.52,31200.0,23.7731,23.8065,23.7481,23.7898,31200.0
2006-07-05 12:30:00,28.52,28.55,28.49,28.5,40800.0,23.7898,23.8148,23.7648,23.7731,40800.0
2006-07-05 12:40:00,28.5,28.53,28.49,28.52,21600.0,23.7731,23.7982,23.7648,23.7898,21600.0
2006-07-05 12:50:00,28.52,28.54,28.51,28.53,7000.0,23.7898,23.8065,23.7815,23.7982,7000.0
2006-07-05 13:00:00,28.54,28.64,28.54,28.62,257300.0,23.8065,23.8899,23.8065,23.8732,257300.0
2006-07-05 13:10:00,28.59,28.73,28.59,28.7,25000.0,23.8482,23.965,23.8482,23.94,25000.0
2006-07-05 13:20:00,28.72,28.73,28.59,28.62,24200.0,23.9566,23.965,23.8482,23.8732,24200.0
2006-07-05 13:30:00,28.63,28.65,28.55,28.56,21900.0,23.8816,23.8983,23.8148,23.8232,21900.0
2006-07-05 13:40:00,28.56,28.56,28.48,28.48,30500.0,23.8232,23.8232,23.7564,23.7564,30500.0
2006-07-05 13:50:00,28.49,28.49,28.45,28.45,17900.0,23.7648,23.7648,23.7314,23.7314,17900.0
2006-07-05 14:00:00,28.45,28.46,28.44,28.45,13800.0,23.7314,23.7398,23.7231,23.7314,13800.0
2006-07-05 14:10:00,28.46,28.48,28.45,28.46,542700.0,23.7398,23.7564,23.7314,23.7398,542700.0
2006-07-05 14:20:00,28.45,28.54,28.45,28.54,32800.0,23.7314,23.8065,23.7314,23.8065,32800.0
2006-07-05 14:30:00,28.54,28.69,28.54,28.65,36500.0,23.8065,23.9316,23.8065,23.8983,36500.0
2006-07-05 14:40:00,28.65,28.7,28.64,28.64,16500.0,23.8983,23.94,23.8899,23.8899,16500.0
2006-07-05 14:50:00,28.65,28.68,28.62,28.68,23700.0,23.8983,23.9233,23.8732,23.9233,23700.0
2006-07-05 15:00:00,28.66,28.71,28.64,28.7,62700.0,23.9066,23.9483,23.8899,23.94,62700.0
2006-07-05 15:10:00,28.69,28.72,28.65,28.66,68300.0,23.9316,23.9566,23.8983,23.9066,68300.0
2006-07-05 15:20:00,28.66,28.72,28.65,28.67,41400.0,23.9066,23.9566,23.8983,23.9149,41400.0
2006-07-05 15:30:00,28.65,28.66,28.57,28.6,49800.0,23.8983,23.9066,23.8315,23.8565,49800.0
2006-07-05 15:40:00,28.61,28.73,28.6,28.71,66800.0,23.8649,23.965,23.8565,23.9483,66800.0
2006-07-05 15:50:00,28.71,28.72,28.66,28.66,69700.0,23.9483,23.9566,23.9066,23.9066,69700.0
2006-07-06 09:30:00,28.48,28.81,28.48,28.76,108100.0,23.7564,24.0317,23.7564,23.99,108100.0
2006-07-06 09:40:00,28.74,28.94,28.74,28.86,53300.0,23.9733,24.1402,23.9733,24.0734,53300.0
2006-07-06 09:50:00,28.85,28.9,28.68,28.69,43100.0,24.0651,24.1068,23.9233,23.9316,43100.0
2006-07-06 10:00:00,28.69,29.08,28.69,29.06,113600.0,23.9316,24.2569,23.9316,24.2403,113600.0
2006-07-06 10:10:00,29.07,29.13,29.01,29.09,65900.0,24.2486,24.2986,24.1985,24.2653,65900.0
2006-07-06 10:20:00,29.1,29.12,29.0,29.01,53400.0,24.2736,24.2903,24.1902,24.1985,53400.0
2006-07-06 10:30:00,29.01,29.09,29.0,29.09,59000.0,24.1985,24.2653,24.1902,24.2653,59000.0
2006-07-06 10:40:00,29.1,29.12,29.06,29.08,38600.0,24.2736,24.2903,24.2403,24.2569,38600.0
2006-07-06 10:50:00,29.07,29.21,29.06,29.21,94400.0,24.2486,24.3654,24.2403,24.3654,94400.0
2006-07-06 11:00:00,29.21,29.28,29.2,29.21,66800.0,24.3654,24.4238,24.357,24.3654,66800.0
2006-07-06 11:10:00,29.21,29.36,29.2,29.35,57700.0,24.3654,24.4905,24.357,24.4822,57700.0
2006-07-06 11:20:00,29.32,29.34,29.25,29.25,40300.0,24.4571,24.4738,24.3987,24.3987,40300.0
2006-07-06 11:30:00,29.24,29.26,29.17,29.19,54200.0,24.3904,24.4071,24.332,24.3487,54200.0
2006-07-06 11:40:00,29.2,29.23,29.13,29.16,30500.0,24.357,24.3821,24.2986,24.3237,30500.0
2006-07-06 11:50:00,29.16,29.16,29.06,29.08,29300.0,24.3237,24.3237,24.2403,24.2569,29300.0
2006-07-06 12:00:00,29.06,29.07,29.01,29.03,16300.0,24.2403,24.2486,24.1985,24.2152,16300.0
2006-07-06 12:10:00,29.03,29.05,28.94,28.96,40300.0,24.2152,24.2319,24.1402,24.1568,40300.0
2006-07-06 12:20:00,28.95,28.98,28.89,28.95,27800.0,24.1485,24.1735,24.0984,24.1485,27800.0
2006-07-06 12:30:00,28.96,29.0,28.96,29.0,17800.0,24.1568,24.1902,24.1568,24.1902,17800.0
2006-07-06 12:40:00,29.0,29.01,28.97,28.98,16100.0,24.1902,24.1985,24.1652,24.1735,16100.0
2006-07-06 12:50:00,28.99,29.05,28.97,28.97,32700.0,24.1819,24.2319,24.1652,24.1652,32700.0
2006-07-06 13:00:00,28.99,29.07,28.97,29.07,24500.0,24.1819,24.2486,24.1652,24.2486,24500.0
2006-07-06 13:10:00,29.08,29.12,29.08,29.12,24500.0,24.2569,24.2903,24.2569,24.2903,24500.0
2006-07-06 13:20:00,29.11,29.19,29.1,29.12,22000.0,24.282,24.3487,24.2736,24.2903,22000.0
2006-07-06 13:30:00,29.12,29.13,29.09,29.1,15400.0,24.2903,24.2986,24.2653,24.2736,15400.0
2006-07-06 13:40:00,29.11,29.23,29.11,29.2,22600.0,24.282,24.3821,24.282,24.357,22600.0
2006-07-06 13:50:00,29.18,29.18,29.11,29.12,21000.0,24.3403,24.3403,24.282,24.2903,21000.0
2006-07-06 14:00:00,29.1,29.12,29.05,29.07,25700.0,24.2736,24.2903,24.2319,24.2486,25700.0
2006-07-06 14:10:00,29.08,29.08,28.98,29.01,49300.0,24.2569,24.2569,24.1735,24.1985,49300.0
2006-07-06 14:20:00,29.0,29.07,28.99,29.0,30000.0,24.1902,24.2486,24.1819,24.1902,30000.0
2006-07-06 14:30:00,28.97,29.0,28.93,29.0,44400.0,24.1652,24.1902,24.1318,24.1902,44400.0
2006-07-06 14:40:00,28.99,29.0,28.97,28.97,26900.0,24.1819,24.1902,24.1652,24.1652,26900.0
2006-07-06 14:50:00,28.98,29.06,28.98,29.0,47200.0,24.1735,24.2403,24.1735,24.1902,47200.0
2006-07-06 15:00:00,29.01,29.04,28.99,29.02,37500.0,24.1985,24.2236,24.1819,24.2069,37500.0
2006-07-06 15:10:00,29.02,29.06,29.01,29.01,37400.0,24.2069,24.2403,24.1985,24.1985,37400.0
2006-07-06 15:20:00,29.0,29.03,28.97,28.97,33600.0,24.1902,24.2152,24.1652,24.1652,33600.0
2006-07-06 15:30:00,28.97,28.98,28.95,28.96,54500.0,24.1652,24.1735,24.1485,24.1568,54500.0
2006-07-06 15:40:00,28.97,28.98,28.95,28.95,56900.0,24.1652,24.1735,24.1485,24.1485,56900.0
2006-07-06 15:50:00,28.96,29.03,28.95,29.03,80000.0,24.1568,24.2152,24.1485,24.2152,80000.0
2006-07-07 09:30:00,28.98,29.52,28.91,29.46,135000.0,24.1735,24.624,24.1151,24.5739,135000.0
2006-07-07 09:40:00,29.46,29.69,29.37,29.52,160200.0,24.5739,24.7658,24.4988,24.624,160200.0
2006-07-07 09:50:00,29.53,29.77,29.53,29.72,96200.0,24.6323,24.8325,24.6323,24.7908,96200.0
2006-07-07 10:00:00,29.73,29.81,29.67,29.69,74000.0,24.7991,24.8659,24.7491,24.7658,74000.0
2006-07-07 10:10:00,29.7,29.71,29.53,29.53,42800.0,24.7741,24.7824,24.6323,24.6323,42800.0
2006-07-07 10:20:00,29.51,29.55,29.42,29.44,53800.0,24.6156,24.649,24.5405,24.5572,53800.0
2006-07-07 10:30:00,29.45,29.48,29.25,29.25,51200.0,24.5656,24.5906,24.3987,24.3987,51200.0
2006-07-07 10:40:00,29.26,29.28,29.21,29.28,33500.0,24.4071,24.4238,24.3654,24.4238,33500.0
2006-07-07 10:50:00,29.28,29.29,29.23,29.23,129000.0,24.4238,24.4321,24.3821,24.3821,129000.0
2006-07-07 11:00:00,29.24,29.26,29.16,29.22,82700.0,24.3904,24.4071,24.3237,24.3737,82700.0
2006-07-07 11:10:00,29.22,29.24,29.18,29.2,66900.0,24.3737,24.3904,24.3403,24.357,66900.0
2006-07-07 11:20:00,29.2,29.2,29.13,29.14,43000.0,24.357,24.357,24.2986,24.307,43000.0
2006-07-07 11:30:00,29.13,29.24,29.13,29.24,101700.0,24.2986,24.3904,24.2986,24.3904,101700.0
2006-07-07 11:40:00,29.24,29.26,29.19,29.19,46500.0,24.3904,24.4071,24.3487,24.3487,46500.0
2006-07-07 11:50:00,29.2,29.25,29.14,29.14,406200.0,24.357,24.3987,24.307,24.307,406200.0
2006-07-07 12:00:00,29.13,29.15,29.11,29.11,16700.0,24.2986,24.3153,24.282,24.282,16700.0
2006-07-07 12:10:00,29.11,29.13,29.09,29.12,23200.0,24.282,24.2986,24.2653,24.2903,23200.0
2006-07-07 12:20:00,29.13,29.21,29.13,29.2,23900.0,24.2986,24.3654,24.2986,24.357,23900.0
2006-07-07 12:30:00,29.19,29.21,29.14,29.21,19500.0,24.3487,24.3654,24.307,24.3654,19500.0
2006-07-07 12:40:00,29.21,29.21,29.14,29.15,19800.0,24.3654,24.3654,24.307,24.3153,19800.0
2006-07-07 12:50:00,29.16,29.16,29.09,29.1,31500.0,24.3237,24.3237,24.2653,24.2736,31500.0
2006-07-07 13:00:00,29.1,29.11,29.0,29.07,56200.0,24.2736,24.282,24.1902,24.2486,56200.0
2006-07-07 13:10:00,29.06,29.08,28.99,29.03,77600.0,24.2403,24.2569,24.1819,24.2152,77600.0
2006-07-07 13:20:00,29.04,29.09,29.01,29.06,53900.0,24.2236,24.2653,24.1985,24.2403,53900.0
2006-07-07 13:30:00,29.07,29.09,28.9,29.04,92700.0,24.2486,24.2653,24.1068,24.2236,92700.0
2006-07-07 13:40:00,29.04,29.1,29.04,29.08,24800.0,24.2236,24.2736,24.2236,24.2569,24800.0
2006-07-07 13:50:00,29.08,29.11,29.07,29.08,27500.0,24.2569,24.282,24.2486,24.2569,27500.0
2006-07-07 14:00:00,29.07,29.14,29.05,29.07,31000.0,24.2486,24.307,24.2319,24.2486,31000.0
2006-07-07 14:10:00,29.07,29.1,29.06,29.08,25000.0,24.2486,24.2736,24.2403,24.2569,25000.0
2006-07-07 14:20:00,29.08,29.09,29.06,29.08,33900.0,24.2569,24.2653,24.2403,24.2569,33900.0
2006-07-07 14:30:00,29.09,29.09,29.0,29.0,40000.0,24.2653,24.2653,24.1902,24.1902,40000.0
2006-07-07 14:40:00,29.0,29.02,28.92,28.97,70500.0,24.1902,24.2069,24.1235,24.1652,70500.0
2006-07-07 14:50:00,28.98,29.01,28.93,28.99,75200.0,24.1735,24.1985,24.1318,24.1819,75200.0
2006-07-07 15:00:00,28.99,29.0,28.93,29.0,55000.0,24.1819,24.1902,24.1318,24.1902,55000.0
2006-07-07 15:10:00,29.0,29.02,28.94,28.96,50500.0,24.1902,24.2069,24.1402,24.1568,50500.0
2006-07-07 15:20:00,28.97,28.98,28.95,28.95,84700.0,24.1652,24.1735,24.1485,24.1485,84700.0
2006-07-07 15:30:00,28.95,29.0,28.93,28.93,55200.0,24.1485,24.1902,24.1318,24.1318,55200.0
2006-07-07 15:40:00,28.92,28.98,28.91,28.97,64500.0,24.1235,24.1735,24.1151,24.1652,64500.0
2006-07-07 15:50:00,28.97,29.0,28.97,28.98,87300.0,24.1652,24.1902,24.1652,24.1735,87300.0
2006-07-10 09:30:00,28.84,29.24,28.79,29.09,69500.0,24.0567,24.3904,24.015,24.2653,69500.0
2006-07-10 09:40:00,29.09,29.26,29.02,29.09,56400.0,24.2653,24.4071,24.2069,24.2653,56400.0
2006-07-10 09:50:00,29.1,29.14,28.97,29.11,96500.0,24.2736,24.307,24.1652,24.282,96500.0
2006-07-10 10:00:00,29.12,29.17,29.05,29.12,47400.0,24.2903,24.332,24.2319,24.2903,47400.0
2006-07-10 10:10:00,29.14,29.17,29.02,29.02,32400.0,24.307,24.332,24.2069,24.2069,32400.0
2006-07-10 10:20:00,29.03,29.09,29.02,29.08,103200.0,24.2152,24.2653,24.2069,24.2569,103200.0
2006-07-10 10:30:00,29.07,29.12,29.02,29.11,38900.0,24.2486,24.2903,24.2069,24.282,38900.0
2006-07-10 10:40:00,29.12,29.37,29.12,29.36,48800.0,24.2903,24.4988,24.2903,24.4905,48800.0
2006-07-10 10:50:00,29.37,29.39,29.32,29.33,64900.0,24.4988,24.5155,24.4571,24.4655,64900.0
2006-07-10 11:00:00,29.32,29.33,29.23,29.27,49500.0,24.4571,24.4655,24.3821,24.4154,49500.0
2006-07-10 11:10:00,29.26,29.26,29.18,29.19,14000.0,24.4071,24.4071,24.3403,24.3487,14000.0
2006-07-10 11:20:00,29.16,29.2,29.12,29.14,42200.0,24.3237,24.357,24.2903,24.307,42200.0
2006-07-10 11:30:00,29.15,29.2,29.12,29.13,34100.0,24.3153,24.357,24.2903,24.2986,34100.0
2006-07-10 11:40:00,29.13,29.14,29.1,29.14,21100.0,24.2986,24.307,24.2736,24.307,21100.0
2006-07-10 11:50:00,29.13,29.2,29.12,29.18,21400.0,24.2986,24.357,24.2903,24.3403,21400.0
2006-07-10 12:00:00,29.19,29.19,29.14,29.14,22900.0,24.3487,24.3487,24.307,24.307,22900.0
2006-07-10 12:10:00,29.14,29.2,29.14,29.18,35000.0,24.307,24.357,24.307,24.3403,35000.0
2006-07-10 12:20:00,29.18,29.23,29.18,29.22,19300.0,24.3403,24.3821,24.3403,24.3737,19300.0
2006-07-10 12:30:00,29.2,29.23,29.19,29.23,10700.0,24.357,24.3821,24.3487,24.3821,10700.0
2006-07-10 12:40:00,29.23,29.24,29.21,29.22,22000.0,24.3821,24.3904,24.3654,24.3737,22000.0
2006-07-10 12:50:00,29.22,29.22,29.17,29.19,13800.0,24.3737,24.3737,24.332,24.3487,13800.0
2006-07-10 13:00:00,29.18,29.19,29.16,29.17,25200.0,24.3403,24.3487,24.3237,24.332,25200.0
2006-07-10 13:10:00,29.18,29.21,29.17,29.2,22500.0,24.3403,24.3654,24.332,24.357,22500.0
2006-07-10 13:20:00,29.2,29.22,29.19,29.22,23700.0,24.357,24.3737,24.3487,24.3737,23700.0
2006-07-10 13:30:00,29.22,29.22,29.19,29.21,25800.0,24.3737,24.3737,24.3487,24.3654,25800.0
2006-07-10 13:40:00,29.21,29.31,29.21,29.3,34100.0,24.3654,24.4488,24.3654,24.4404,34100.0
2006-07-10 13:50:00,29.3,29.32,29.28,29.29,10500.0,24.4404,24.4571,24.4238,24.4321,10500.0
2006-07-10 14:00:00,29.28,29.33,29.27,29.28,25100.0,24.4238,24.4655,24.4154,24.4238,25100.0
2006-07-10 14:10:00,29.28,29.28,29.26,29.27,22800.0,24.4238,24.4238,24.4071,24.4154,22800.0
2006-07-10 14:20:00,29.27,29.3,29.25,29.26,31300.0,24.4154,24.4404,24.3987,24.4071,31300.0
2006-07-10 14:30:00,29.25,29.25,29.12,29.13,34300.0,24.3987,24.3987,24.2903,24.2986,34300.0
2006-07-10 14:40:00,29.13,29.13,29.09,29.11,21200.0,24.2986,24.2986,24.2653,24.282,21200.0
2006-07-10 14:50:00,29.12,29.12,29.09,29.11,17400.0,24.2903,24.2903,24.2653,24.282,17400.0
2006-07-10 15:00:00,29.1,29.11,29.05,29.08,25300.0,24.2736,24.282,24.2319,24.2569,25300.0
2006-07-10 15:10:00,29.08,29.12,29.07,29.12,28800.0,24.2569,24.2903,24.2486,24.2903,28800.0
2006-07-10 15:20:00,29.12,29.14,29.1,29.12,33800.0,24.2903,24.307,24.2736,24.2903,33800.0
2006-07-10 15:30:00,29.11,29.12,29.09,29.1,20700.0,24.282,24.2903,24.2653,24.2736,20700.0
2006-07-10 15:40:00,29.1,29.1,29.07,29.09,35900.0,24.2736,24.2736,24.2486,24.2653,35900.0
2006-07-10 15:50:00,29.1,29.18,29.1,29.15,66700.0,24.2736,24.3403,24.2736,24.3153,66700.0
2006-07-11 09:30:00,28.93,28.97,28.8,28.94,134900.0,24.1318,24.1652,24.0234,24.1402,134900.0
2006-07-11 09:40:00,28.94,29.03,28.86,28.97,74900.0,24.1402,24.2152,24.0734,24.1652,74900.0
2006-07-11 09:50:00,28.93,28.99,28.9,28.96,61500.0,24.1318,24.1819,24.1068,24.1568,61500.0
2006-07-11 10:00:00,28.95,28.99,28.86,28.88,62500.0,24.1485,24.1819,24.0734,24.0901,62500.0
2006-07-11 10:10:00,28.86,28.96,28.84,28.93,113800.0,24.0734,24.1568,24.0567,24.1318,113800.0
2006-07-11 10:20:00,28.91,28.99,28.91,28.95,76800.0,24.1151,24.1819,24.1151,24.1485,76800.0
2006-07-11 10:30:00,28.95,28.95,28.74,28.78,54300.0,24.1485,24.1485,23.9733,24.0067,54300.0
2006-07-11 10:40:00,28.78,28.84,28.77,28.8,44800.0,24.0067,24.0567,23.9983,24.0234,44800.0
2006-07-11 10:50:00,28.79,28.83,28.78,28.82,52200.0,24.015,24.0484,24.0067,24.0401,52200.0
2006-07-11 11:00:00,28.8,28.87,28.8,28.84,38200.0,24.0234,24.0818,24.0234,24.0567,38200.0
2006-07-11 11:10:00,28.82,28.91,28.82,28.9,81100.0,24.0401,24.1151,24.0401,24.1068,81100.0
2006-07-11 11:20:00,28.91,29.06,28.88,29.06,76800.0,24.1151,24.2403,24.0901,24.2403,76800.0
2006-07-11 11:30:00,29.06,29.08,28.93,28.93,50500.0,24.2403,24.2569,24.1318,24.1318,50500.0
2006-07-11 11:40:00,28.92,28.98,28.9,28.92,39400.0,24.1235,24.1735,24.1068,24.1235,39400.0
2006-07-11 11:50:00,28.92,28.94,28.87,28.94,33800.0,24.1235,24.1402,24.0818,24.1402,33800.0
2006-07-11 12:00:00,28.94,28.95,28.84,28.92,47100.0,24.1402,24.1485,24.0567,24.1235,47100.0
2006-07-11 12:10:00,28.9,28.97,28.88,28.95,49300.0,24.1068,24.1652,24.0901,24.1485,49300.0
2006-07-11 12:20:00,28.94,29.03,28.94,28.98,43200.0,24.1402,24.2152,24.1402,24.1735,43200.0
2006-07-11 12:30:00,28.97,29.0,28.97,29.0,22100.0,24.1652,24.1902,24.1652,24.1902,22100.0
2006-07-11 12:40:00,28.99,29.0,28.92,28.94,32800.0,24.1819,24.1902,24.1235,24.1402,32800.0
2006-07-11 12:50:00,28.93,28.97,28.91,28.91,18600.0,24.1318,24.1652,24.1151,24.1151,18600.0
2006-07-11 13:00:00,28.92,28.93,28.82,28.83,17700.0,24.1235,24.1318,24.0401,24.0484,17700.0
2006-07-11 13:10:00,28.82,28.83,28.79,28.79,21100.0,24.0401,24.0484,24.015,24.015,21100.0
2006-07-11 13:20:00,28.78,28.85,28.77,28.83,77500.0,24.0067,24.0651,23.9983,24.0484,77500.0
2006-07-11 13:30:00,28.83,28.83,28.8,28.81,27200.0,24.0484,24.0484,24.0234,24.0317,27200.0
2006-07-11 13:40:00,28.8,28.82,28.78,28.82,56000.0,24.0234,24.0401,24.0067,24.0401,56000.0
2006-07-11 13:50:00,28.82,28.94,28.82,28.92,57100.0,24.0401,24.1402,24.0401,24.1235,57100.0
2006-07-11 14:00:00,28.92,28.98,28.9,28.98,47300.0,24.1235,24.1735,24.1068,24.1735,47300.0
2006-07-11 14:10:00,28.98,29.05,28.96,29.01,47600.0,24.1735,24.2319,24.1568,24.1985,47600.0
2006-07-11 14:20:00,29.01,29.04,28.99,29.01,32800.0,24.1985,24.2236,24.1819,24.1985,32800.0
2006-07-11 14:30:00,29.0,29.0,28.95,28.95,17800.0,24.1902,24.1902,24.1485,24.1485,17800.0
2006-07-11 14:40:00,28.95,28.95,28.88,28.91,29500.0,24.1485,24.1485,24.0901,24.1151,29500.0
2006-07-11 14:50:00,28.91,28.94,28.89,28.92,35100.0,24.1151,24.1402,24.0984,24.1235,35100.0
2006-07-11 15:00:00,28.92,28.99,28.9,28.98,40200.0,24.1235,24.1819,24.1068,24.1735,40200.0
2006-07-11 15:10:00,28.98,29.04,28.96,29.0,44100.0,24.1735,24.2236,24.1568,24.1902,44100.0
2006-07-11 15:20:00,29.01,29.12,29.0,29.1,47800.0,24.1985,24.2903,24.1902,24.2736,47800.0
2006-07-11 15:30:00,29.1,29.16,29.08,29.16,66400.0,24.2736,24.3237,24.2569,24.3237,66400.0
2006-07-11 15:40:00,29.16,29.17,29.14,29.16,59200.0,24.3237,24.332,24.307,24.3237,59200.0
2006-07-11 15:50:00,29.16,29.2,29.15,29.2,89600.0,24.3237,24.357,24.3153,24.357,89600.0
2006-07-12 09:30:00,29.11,29.44,29.11,29.44,111800.0,24.282,24.5572,24.282,24.5572,111800.0
2006-07-12 09:40:00,29.44,29.7,29.37,29.47,149700.0,24.5572,24.7741,24.4988,24.5822,149700.0
2006-07-12 09:50:00,29.48,29.48,29.18,29.19,64100.0,24.5906,24.5906,24.3403,24.3487,64100.0
2006-07-12 10:00:00,29.19,29.2,28.98,29.02,42400.0,24.3487,24.357,24.1735,24.2069,42400.0
2006-07-12 10:10:00,29.02,29.04,28.92,28.95,52100.0,24.2069,24.2236,24.1235,24.1485,52100.0
2006-07-12 10:20:00,28.94,28.94,28.81,28.84,46700.0,24.1402,24.1402,24.0317,24.0567,46700.0
2006-07-12 10:30:00,28.85,28.85,28.78,28.79,79200.0,24.0651,24.0651,24.0067,24.015,79200.0
2006-07-12 10:40:00,28.8,28.8,28.69,28.71,65700.0,24.0234,24.0234,23.9316,23.9483,65700.0
2006-07-12 10:50:00,28.7,28.78,28.65,28.73,102900.0,23.94,24.0067,23.8983,23.965,102900.0
2006-07-12 11:00:00,28.72,28.72,28.65,28.71,81800.0,23.9566,23.9566,23.8983,23.9483,81800.0
2006-07-12 11:10:00,28.7,28.71,28.69,28.7,37500.0,23.94,23.9483,23.9316,23.94,37500.0
2006-07-12 11:20:00,28.71,28.71,28.64,28.64,26300.0,23.9483,23.9483,23.8899,23.8899,26300.0
2006-07-12 11:30:00,28.64,28.71,28.63,28.69,100900.0,23.8899,23.9483,23.8816,23.9316,100900.0
2006-07-12 11:40:00,28.68,28.69,28.63,28.63,38100.0,23.9233,23.9316,23.8816,23.8816,38100.0
2006-07-12 11:50:00,28.63,28.69,28.62,28.66,64200.0,23.8816,23.9316,23.8732,23.9066,64200.0
2006-07-12 12:00:00,28.66,28.71,28.66,28.71,98400.0,23.9066,23.9483,23.9066,23.9483,98400.0
2006-07-12 12:10:00,28.71,28.72,28.67,28.67,66000.0,23.9483,23.9566,23.9149,23.9149,66000.0
2006-07-12 12:20:00,28.67,28.71,28.64,28.71,75400.0,23.9149,23.9483,23.8899,23.9483,75400.0
2006-07-12 12:30:00,28.71,28.74,28.69,28.71,57600.0,23.9483,23.9733,23.9316,23.9483,57600.0
2006-07-12 12:40:00,28.71,28.72,28.65,28.67,24400.0,23.9483,23.9566,23.8983,23.9149,24400.0
2006-07-12 12:50:00,28.68,28.68,28.62,28.63,25200.0,23.9233,23.9233,23.8732,23.8816,25200.0
2006-07-12 13:00:00,28.62,28.63,28.51,28.53,46300.0,23.8732,23.8816,23.7815,23.7982,46300.0
2006-07-12 13:10:00,28.52,28.54,28.48,28.49,30600.0,23.7898,23.8065,23.7564,23.7648,30600.0
2006-07-12 13:20:00,28.5,28.52,28.47,28.48,47700.0,23.7731,23.7898,23.7481,23.7564,47700.0
2006-07-12 13:30:00,28.47,28.54,28.46,28.5,42100.0,23.7481,23.8065,23.7398,23.7731,42100.0
2006-07-12 13:40:00,28.5,28.56,28.5,28.56,64700.0,23.7731,23.8232,23.7731,23.8232,64700.0
2006-07-12 13:50:00,28.56,28.57,28.47,28.5,20600.0,23.8232,23.8315,23.7481,23.7731,20600.0
2006-07-12 14:00:00,28.49,28.5,28.46,28.49,37800.0,23.7648,23.7731,23.7398,23.7648,37800.0
2006-07-12 14:10:00,28.49,28.55,28.48,28.54,42100.0,23.7648,23.8148,23.7564,23.8065,42100.0
2006-07-12 14:20:00,28.53,28.53,28.45,28.46,23000.0,23.7982,23.7982,23.7314,23.7398,23000.0
2006-07-12 14:30:00,28.46,28.5,28.45,28.49,41700.0,23.7398,23.7731,23.7314,23.7648,41700.0
2006-07-12 14:40:00,28.5,28.53,28.47,28.5,55900.0,23.7731,23.7982,23.7481,23.7731,55900.0
2006-07-12 14:50:00,28.48,28.52,28.44,28.46,47100.0,23.7564,23.7898,23.7231,23.7398,47100.0
2006-07-12 15:00:00,28.46,28.51,28.43,28.51,71400.0,23.7398,23.7815,23.7147,23.7815,71400.0
2006-07-12 15:10:00,28.5,28.5,28.44,28.45,28700.0,23.7731,23.7731,23.7231,23.7314,28700.0
2006-07-12 15:20:00,28.45,28.52,28.43,28.49,90000.0,23.7314,23.7898,23.7147,23.7648,90000.0
2006-07-12 15:30:00,28.5,28.53,28.47,28.5,69600.0,23.7731,23.7982,23.7481,23.7731,69600.0
2006-07-12 15:40:00,28.5,28.51,28.45,28.49,100900.0,23.7731,23.7815,23.7314,23.7648,100900.0
2006-07-12 15:50:00,28.5,28.5,28.49,28.5,103300.0,23.7731,23.7731,23.7648,23.7731,103300.0
2006-07-13 09:30:00,28.27,28.28,28.05,28.19,177300.0,23.5813,23.5896,23.3978,23.5145,177300.0
2006-07-13 09:40:00,28.19,28.38,28.1,28.18,199700.0,23.5145,23.673,23.4395,23.5062,199700.0
2006-07-13 09:50:00,28.13,28.24,28.0,28.18,108800.0,23.4645,23.5563,23.3561,23.5062,108800.0
2006-07-13 10:00:00,28.16,28.23,28.16,28.2,132800.0,23.4895,23.5479,23.4895,23.5229,132800.0
2006-07-13 10:10:00,28.2,28.28,28.2,28.24,30300.0,23.5229,23.5896,23.5229,23.5563,30300.0
2006-07-13 10:20:00,28.22,28.25,28.12,28.25,40300.0,23.5396,23.5646,23.4562,23.5646,40300.0
2006-07-13 10:30:00,28.24,28.45,28.24,28.38,92100.0,23.5563,23.7314,23.5563,23.673,92100.0
2006-07-13 10:40:00,28.38,28.53,28.38,28.42,39900.0,23.673,23.7982,23.673,23.7064,39900.0
2006-07-13 10:50:00,28.4,28.47,28.35,28.36,23500.0,23.6897,23.7481,23.648,23.6563,23500.0
2006-07-13 11:00:00,28.37,28.5,28.33,28.47,30400.0,23.6647,23.7731,23.6313,23.7481,30400.0
2006-07-13 11:10:00,28.44,28.62,28.37,28.59,54500.0,23.7231,23.8732,23.6647,23.8482,54500.0
2006-07-13 11:20:00,28.59,28.77,28.57,28.71,69500.0,23.8482,23.9983,23.8315,23.9483,69500.0
2006-07-13 11:30:00,28.71,28.83,28.66,28.74,54300.0,23.9483,24.0484,23.9066,23.9733,54300.0
2006-07-13 11:40:00,28.74,28.75,28.54,28.56,45800.0,23.9733,23.9817,23.8065,23.8232,45800.0
2006-07-13 11:50:00,28.57,28.71,28.57,28.71,43100.0,23.8315,23.9483,23.8315,23.9483,43100.0
2006-07-13 12:00:00,28.71,28.75,28.6,28.72,27300.0,23.9483,23.9817,23.8565,23.9566,27300.0
2006-07-13 12:10:00,28.72,28.75,28.68,28.73,46800.0,23.9566,23.9817,23.9233,23.965,46800.0
2006-07-13 12:20:00,28.71,28.72,28.58,28.58,42400.0,23.9483,23.9566,23.8399,23.8399,42400.0
2006-07-13 12:30:00,28.58,28.61,28.58,28.59,19000.0,23.8399,23.8649,23.8399,23.8482,19000.0
2006-07-13 12:40:00,28.6,28.7,28.59,28.62,22900.0,23.8565,23.94,23.8482,23.8732,22900.0
2006-07-13 12:50:00,28.61,28.61,28.44,28.47,31800.0,23.8649,23.8649,23.7231,23.7481,31800.0
2006-07-13 13:00:00,28.49,28.53,28.41,28.42,28900.0,23.7648,23.7982,23.6981,23.7064,28900.0
2006-07-13 13:10:00,28.4,28.46,28.4,28.41,28800.0,23.6897,23.7398,23.6897,23.6981,28800.0
2006-07-13 13:20:00,28.41,28.42,28.29,28.29,30300.0,23.6981,23.7064,23.598,23.598,30300.0
2006-07-13 13:30:00,28.3,28.33,28.26,28.27,49500.0,23.6063,23.6313,23.5729,23.5813,49500.0
2006-07-13 13:40:00,28.28,28.29,28.22,28.26,44000.0,23.5896,23.598,23.5396,23.5729,44000.0
2006-07-13 13:50:00,28.26,28.28,28.19,28.19,27500.0,23.5729,23.5896,23.5145,23.5145,27500.0
2006-07-13 14:00:00,28.19,28.23,28.15,28.21,63500.0,23.5145,23.5479,23.4812,23.5312,63500.0
2006-07-13 14:10:00,28.22,28.29,28.18,28.23,41300.0,23.5396,23.598,23.5062,23.5479,41300.0
2006-07-13 14:20:00,28.24,28.28,28.22,28.25,45700.0,23.5563,23.5896,23.5396,23.5646,45700.0
2006-07-13 14:30:00,28.26,28.26,28.16,28.16,35600.0,23.5729,23.5729,23.4895,23.4895,35600.0
2006-07-13 14:40:00,28.17,28.2,28.14,28.2,94800.0,23.4979,23.5229,23.4728,23.5229,94800.0
2006-07-13 14:50:00,28.21,28.21,28.14,28.17,40000.0,23.5312,23.5312,23.4728,23.4979,40000.0
2006-07-13 15:00:00,28.15,28.15,28.09,28.1,100300.0,23.4812,23.4812,23.4311,23.4395,100300.0
2006-07-13 15:10:00,28.09,28.13,28.04,28.04,72500.0,23.4311,23.4645,23.3894,23.3894,72500.0
2006-07-13 15:20:00,28.05,28.07,28.01,28.02,94300.0,23.3978,23.4144,23.3644,23.3727,94300.0
2006-07-13 15:30:00,28.02,28.03,27.99,28.01,119200.0,23.3727,23.3811,23.3477,23.3644,119200.0
2006-07-13 15:40:00,28.0,28.05,27.99,28.02,144900.0,23.3561,23.3978,23.3477,23.3727,144900.0
2006-07-13 15:50:00,28.03,28.07,28.01,28.02,142600.0,23.3811,23.4144,23.3644,23.3727,142600.0
2006-07-14 09:30:00,27.7,27.71,26.75,26.75,427300.0,23.1058,23.1142,22.3134,22.3134,427300.0
2006-07-14 09:40:00,26.76,26.99,26.69,26.82,559800.0,22.3217,22.5136,22.2633,22.3718,559800.0
2006-07-14 09:50:00,26.78,26.86,26.63,26.68,463900.0,22.3384,22.4051,22.2133,22.255,463900.0
2006-07-14 10:00:00,26.67,26.75,26.45,26.51,288500.0,22.2466,22.3134,22.0631,22.1132,288500.0
2006-07-14 10:10:00,26.51,26.74,26.44,26.69,226400.0,22.1132,22.305,22.0548,22.2633,226400.0
2006-07-14 10:20:00,26.7,26.83,26.69,26.81,221500.0,22.2717,22.3801,22.2633,22.3634,221500.0
2006-07-14 10:30:00,26.8,26.96,26.75,26.96,129400.0,22.3551,22.4885,22.3134,22.4885,129400.0
2006-07-14 10:40:00,26.97,27.0,26.88,26.96,114900.0,22.4969,22.5219,22.4218,22.4885,114900.0
2006-07-14 10:50:00,26.96,27.04,26.92,26.94,71500.0,22.4885,22.5553,22.4552,22.4719,71500.0
2006-07-14 11:00:00,26.94,26.94,26.77,26.86,146800.0,22.4719,22.4719,22.3301,22.4051,146800.0
2006-07-14 11:10:00,26.84,26.84,26.69,26.75,83600.0,22.3884,22.3884,22.2633,22.3134,83600.0
2006-07-14 11:20:00,26.75,26.77,26.65,26.66,71100.0,22.3134,22.3301,22.23,22.2383,71100.0
2006-07-14 11:30:00,26.64,26.66,26.53,26.55,151400.0,22.2216,22.2383,22.1299,22.1465,151400.0
2006-07-14 11:40:00,26.57,26.68,26.55,26.55,64700.0,22.1632,22.255,22.1465,22.1465,64700.0
2006-07-14 11:50:00,26.54,26.68,26.53,26.67,89100.0,22.1382,22.255,22.1299,22.2466,89100.0
2006-07-14 12:00:00,26.67,26.68,26.61,26.63,120200.0,22.2466,22.255,22.1966,22.2133,120200.0
2006-07-14 12:10:00,26.63,26.71,26.6,26.71,69600.0,22.2133,22.28,22.1883,22.28,69600.0
2006-07-14 12:20:00,26.71,26.71,26.65,26.67,78200.0,22.28,22.28,22.23,22.2466,78200.0
2006-07-14 12:30:00,26.68,26.69,26.65,26.68,103100.0,22.255,22.2633,22.23,22.255,103100.0
2006-07-14 12:40:00,26.68,26.81,26.67,26.74,70200.0,22.255,22.3634,22.2466,22.305,70200.0
2006-07-14 12:50:00,26.75,26.77,26.7,26.75,64600.0,22.3134,22.3301,22.2717,22.3134,64600.0
2006-07-14 13:00:00,26.73,26.74,26.7,26.7,51400.0,22.2967,22.305,22.2717,22.2717,51400.0
2006-07-14 13:10:00,26.7,26.76,26.7,26.76,106500.0,22.2717,22.3217,22.2717,22.3217,106500.0
2006-07-14 13:20:00,26.76,26.84,26.74,26.8,48700.0,22.3217,22.3884,22.305,22.3551,48700.0
2006-07-14 13:30:00,26.81,26.85,26.76,26.83,49600.0,22.3634,22.3968,22.3217,22.3801,49600.0
2006-07-14 13:40:00,26.83,26.84,26.77,26.8,40100.0,22.3801,22.3884,22.3301,22.3551,40100.0
2006-07-14 13:50:00,26.81,26.85,26.79,26.81,28000.0,22.3634,22.3968,22.3467,22.3634,28000.0
2006-07-14 14:00:00,26.79,26.81,26.75,26.8,67500.0,22.3467,22.3634,22.3134,22.3551,67500.0
2006-07-14 14:10:00,26.8,26.87,26.77,26.83,50500.0,22.3551,22.4135,22.3301,22.3801,50500.0
2006-07-14 14:20:00,26.84,26.88,26.79,26.88,45500.0,22.3884,22.4218,22.3467,22.4218,45500.0
2006-07-14 14:30:00,26.85,26.98,26.85,26.96,92900.0,22.3968,22.5052,22.3968,22.4885,92900.0
2006-07-14 14:40:00,26.95,26.95,26.85,26.92,39300.0,22.4802,22.4802,22.3968,22.4552,39300.0
2006-07-14 14:50:00,26.95,27.04,26.92,27.0,60700.0,22.4802,22.5553,22.4552,22.5219,60700.0
2006-07-14 15:00:00,27.0,27.16,27.0,27.14,75600.0,22.5219,22.6554,22.5219,22.6387,75600.0
2006-07-14 15:10:00,27.13,27.13,26.9,26.91,63600.0,22.6304,22.6304,22.4385,22.4468,63600.0
2006-07-14 15:20:00,26.91,26.99,26.86,26.86,55900.0,22.4468,22.5136,22.4051,22.4051,55900.0
2006-07-14 15:30:00,26.85,26.92,26.84,26.89,62200.0,22.3968,22.4552,22.3884,22.4302,62200.0
2006-07-14 15:40:00,26.89,27.15,26.89,27.14,134600.0,22.4302,22.647,22.4302,22.6387,134600.0
2006-07-14 15:50:00,27.2,27.25,27.1,27.1,290600.0,22.6887,22.7304,22.6053,22.6053,290600.0
2006-07-17 09:30:00,27.05,27.29,27.03,27.29,98900.0,22.5636,22.7638,22.5469,22.7638,98900.0
2006-07-17 09:40:00,27.25,27.41,27.17,27.24,59100.0,22.7304,22.8639,22.6637,22.7221,59100.0
2006-07-17 09:50:00,27.27,27.31,27.05,27.1,90800.0,22.7471,22.7805,22.5636,22.6053,90800.0
2006-07-17 10:00:00,27.13,27.13,26.98,26.98,80700.0,22.6304,22.6304,22.5052,22.5052,80700.0
2006-07-17 10:10:00,26.98,27.1,26.96,27.03,194800.0,22.5052,22.6053,22.4885,22.5469,194800.0
2006-07-17 10:20:00,27.05,27.12,27.0,27.01,92800.0,22.5636,22.622,22.5219,22.5303,92800.0
2006-07-17 10:30:00,27.0,27.01,26.88,26.95,191000.0,22.5219,22.5303,22.4218,22.4802,191000.0
2006-07-17 10:40:00,26.95,27.09,26.94,27.05,60200.0,22.4802,22.597,22.4719,22.5636,60200.0
2006-07-17 10:50:00,27.05,27.11,27.0,27.1,136000.0,22.5636,22.6137,22.5219,22.6053,136000.0
2006-07-17 11:00:00,27.1,27.24,27.08,27.21,172100.0,22.6053,22.7221,22.5886,22.6971,172100.0
2006-07-17 11:10:00,27.23,27.26,27.19,27.24,52400.0,22.7138,22.7388,22.6804,22.7221,52400.0
2006-07-17 11:20:00,27.24,27.24,27.1,27.18,53100.0,22.7221,22.7221,22.6053,22.6721,53100.0
2006-07-17 11:30:00,27.18,27.27,27.15,27.22,44900.0,22.6721,22.7471,22.647,22.7054,44900.0
2006-07-17 11:40:00,27.22,27.29,27.2,27.29,33700.0,22.7054,22.7638,22.6887,22.7638,33700.0
2006-07-17 11:50:00,27.29,27.34,27.16,27.23,52700.0,22.7638,22.8055,22.6554,22.7138,52700.0
2006-07-17 12:00:00,27.22,27.24,27.15,27.18,34200.0,22.7054,22.7221,22.647,22.6721,34200.0
2006-07-17 12:10:00,27.16,27.17,27.1,27.17,24300.0,22.6554,22.6637,22.6053,22.6637,24300.0
2006-07-17 12:20:00,27.18,27.18,27.1,27.11,31500.0,22.6721,22.6721,22.6053,22.6137,31500.0
2006-07-17 12:30:00,27.11,27.16,27.11,27.16,20900.0,22.6137,22.6554,22.6137,22.6554,20900.0
2006-07-17 12:40:00,27.16,27.16,27.08,27.09,43100.0,22.6554,22.6554,22.5886,22.597,43100.0
2006-07-17 12:50:00,27.07,27.22,27.07,27.22,243700.0,22.5803,22.7054,22.5803,22.7054,243700.0
2006-07-17 13:00:00,27.2,27.24,27.17,27.23,32800.0,22.6887,22.7221,22.6637,22.7138,32800.0
2006-07-17 13:10:00,27.24,27.29,27.19,27.27,546600.0,22.7221,22.7638,22.6804,22.7471,546600.0
2006-07-17 13:20:00,27.27,27.28,27.22,27.24,33800.0,22.7471,22.7555,22.7054,22.7221,33800.0
2006-07-17 13:30:00,27.22,27.23,27.13,27.16,35800.0,22.7054,22.7138,22.6304,22.6554,35800.0
2006-07-17 13:40:00,27.14,27.19,27.12,27.15,33700.0,22.6387,22.6804,22.622,22.647,33700.0
2006-07-17 13:50:00,27.15,27.18,27.12,27.15,56700.0,22.647,22.6721,22.622,22.647,56700.0
2006-07-17 14:00:00,27.17,27.22,27.17,27.18,62600.0,22.6637,22.7054,22.6637,22.6721,62600.0
2006-07-17 14:10:00,27.16,27.19,27.15,27.18,36700.0,22.6554,22.6804,22.647,22.6721,36700.0
2006-07-17 14:20:00,27.19,27.19,27.14,27.17,45400.0,22.6804,22.6804,22.6387,22.6637,45400.0
2006-07-17 14:30:00,27.16,27.17,27.15,27.16,33200.0,22.6554,22.6637,22.647,22.6554,33200.0
2006-07-17 14:40:00,27.15,27.17,27.09,27.15,58800.0,22.647,22.6637,22.597,22.647,58800.0
2006-07-17 14:50:00,27.14,27.14,27.09,27.1,48700.0,22.6387,22.6387,22.597,22.6053,48700.0
2006-07-17 15:00:00,27.1,27.1,27.03,27.04,67900.0,22.6053,22.6053,22.5469,22.5553,67900.0
2006-07-17 15:10:00,27.04,27.09,27.03,27.06,404300.0,22.5553,22.597,22.5469,22.572,404300.0
2006-07-17 15:20:00,27.06,27.08,27.04,27.07,39200.0,22.572,22.5886,22.5553,22.5803,39200.0
2006-07-17 15:30:00,27.08,27.11,27.06,27.1,552000.0,22.5886,22.6137,22.572,22.6053,552000.0
2006-07-17 15:40:00,27.1,27.18,27.09,27.13,101600.0,22.6053,22.6721,22.597,22.6304,101600.0
2006-07-17 15:50:00,27.13,27.14,27.07,27.08,102200.0,22.6304,22.6387,22.5803,22.5886,102200.0
2006-07-18 09:30:00,27.05,27.31,27.04,27.2,64800.0,22.5636,22.7805,22.5553,22.6887,64800.0
2006-07-18 09:40:00,27.19,27.19,26.95,26.98,62600.0,22.6804,22.6804,22.4802,22.5052,62600.0
2006-07-18 09:50:00,26.98,27.14,26.87,27.12,48200.0,22.5052,22.6387,22.4135,22.622,48200.0
2006-07-18 10:00:00,27.07,27.13,26.77,26.94,102100.0,22.5803,22.6304,22.3301,22.4719,102100.0
2006-07-18 10:10:00,26.94,27.02,26.9,26.94,56200.0,22.4719,22.5386,22.4385,22.4719,56200.0
2006-07-18 10:20:00,26.94,26.98,26.88,26.93,45600.0,22.4719,22.5052,22.4218,22.4635,45600.0
2006-07-18 10:30:00,26.93,26.95,26.86,26.87,307200.0,22.4635,22.4802,22.4051,22.4135,307200.0
2006-07-18 10:40:00,26.87,26.92,26.85,26.89,88100.0,22.4135,22.4552,22.3968,22.4302,88100.0
2006-07-18 10:50:00,26.89,26.9,26.78,26.8,80500.0,22.4302,22.4385,22.3384,22.3551,80500.0
2006-07-18 11:00:00,26.8,26.88,26.77,26.81,122100.0,22.3551,22.4218,22.3301,22.3634,122100.0
2006-07-18 11:10:00,26.83,26.89,26.8,26.83,123000.0,22.3801,22.4302,22.3551,22.3801,123000.0
2006-07-18 11:20:00,26.83,26.84,26.77,26.79,59400.0,22.3801,22.3884,22.3301,22.3467,59400.0
2006-07-18 11:30:00,26.79,26.81,26.75,26.76,682400.0,22.3467,22.3634,22.3134,22.3217,682400.0
2006-07-18 11:40:00,26.76,26.76,26.7,26.73,47500.0,22.3217,22.3217,22.2717,22.2967,47500.0
2006-07-18 11:50:00,26.74,26.77,26.72,26.75,33800.0,22.305,22.3301,22.2884,22.3134,33800.0
2006-07-18 12:00:00,26.73,26.77,26.68,26.7,44300.0,22.2967,22.3301,22.255,22.2717,44300.0
2006-07-18 12:10:00,26.71,26.74,26.68,26.74,55600.0,22.28,22.305,22.255,22.305,55600.0
2006-07-18 12:20:00,26.73,26.74,26.71,26.72,20500.0,22.2967,22.305,22.28,22.2884,20500.0
2006-07-18 12:30:00,26.7,26.74,26.7,26.71,37500.0,22.2717,22.305,22.2717,22.28,37500.0
2006-07-18 12:40:00,26.71,26.72,26.7,26.71,212300.0,22.28,22.2884,22.2717,22.28,212300.0
2006-07-18 12:50:00,26.71,26.72,26.7,26.7,24500.0,22.28,22.2884,22.2717,22.2717,24500.0
2006-07-18 13:00:00,26.7,26.71,26.54,26.57,165300.0,22.2717,22.28,22.1382,22.1632,165300.0
2006-07-18 13:10:00,26.59,26.6,26.4,26.41,84500.0,22.1799,22.1883,22.0214,22.0298,84500.0
2006-07-18 13:20:00,26.41,26.47,26.34,26.38,110100.0,22.0298,22.0798,21.9714,22.0047,110100.0
2006-07-18 13:30:00,26.36,26.41,26.33,26.36,56000.0,21.9881,22.0298,21.963,21.9881,56000.0
2006-07-18 13:40:00,26.36,26.39,26.31,26.37,40400.0,21.9881,22.0131,21.9464,21.9964,40400.0
2006-07-18 13:50:00,26.37,26.42,26.34,26.36,47300.0,21.9964,22.0381,21.9714,21.9881,47300.0
2006-07-18 14:00:00,26.36,26.5,26.36,26.46,47300.0,21.9881,22.1048,21.9881,22.0715,47300.0
2006-07-18 14:10:00,26.45,26.46,26.4,26.42,60700.0,22.0631,22.0715,22.0214,22.0381,60700.0
2006-07-18 14:20:00,26.42,26.5,26.4,26.49,59500.0,22.0381,22.1048,22.0214,22.0965,59500.0
2006-07-18 14:30:00,26.49,26.72,26.46,26.72,80100.0,22.0965,22.2884,22.0715,22.2884,80100.0
2006-07-18 14:40:00,26.72,26.84,26.61,26.84,86600.0,22.2884,22.3884,22.1966,22.3884,86600.0
2006-07-18 14:50:00,26.84,26.87,26.8,26.82,49600.0,22.3884,22.4135,22.3551,22.3718,49600.0
2006-07-18 15:00:00,26.82,26.86,26.69,26.7,42000.0,22.3718,22.4051,22.2633,22.2717,42000.0
2006-07-18 15:10:00,26.71,26.75,26.65,26.73,60000.0,22.28,22.3134,22.23,22.2967,60000.0
2006-07-18 15:20:00,26.72,26.76,26.68,26.76,51900.0,22.2884,22.3217,22.255,22.3217,51900.0
2006-07-18 15:30:00,26.76,26.92,26.75,26.92,169200.0,22.3217,22.4552,22.3134,22.4552,169200.0
2006-07-18 15:40:00,26.92,27.1,26.91,27.05,165500.0,22.4552,22.6053,22.4468,22.5636,165500.0
2006-07-18 15:50:00,27.06,27.11,26.96,27.04,169300.0,22.572,22.6137,22.4885,22.5553,169300.0
2006-07-19 09:30:00,27.3,27.45,27.17,27.4,84400.0,22.7722,22.8973,22.6637,22.8556,84400.0
2006-07-19 09:40:00,27.37,27.56,27.22,27.56,82400.0,22.8305,22.989,22.7054,22.989,82400.0
2006-07-19 09:50:00,27.54,27.85,27.45,27.84,116300.0,22.9723,23.2309,22.8973,23.2226,116300.0
2006-07-19 10:00:00,27.85,28.34,27.85,28.23,170600.0,23.2309,23.6397,23.2309,23.5479,170600.0
2006-07-19 10:10:00,28.23,28.48,28.23,28.4,163300.0,23.5479,23.7564,23.5479,23.6897,163300.0
2006-07-19 10:20:00,28.39,28.39,28.12,28.31,136400.0,23.6814,23.6814,23.4562,23.6146,136400.0
2006-07-19 10:30:00,28.26,28.37,28.19,28.29,97800.0,23.5729,23.6647,23.5145,23.598,97800.0
2006-07-19 10:40:00,28.29,28.46,28.27,28.35,105000.0,23.598,23.7398,23.5813,23.648,105000.0
2006-07-19 10:50:00,28.37,28.45,28.28,28.35,79500.0,23.6647,23.7314,23.5896,23.648,79500.0
2006-07-19 11:00:00,28.33,28.36,28.27,28.31,64200.0,23.6313,23.6563,23.5813,23.6146,64200.0
2006-07-19 11:10:00,28.31,28.36,28.25,28.36,43600.0,23.6146,23.6563,23.5646,23.6563,43600.0
2006-07-19 11:20:00,28.36,28.36,28.25,28.25,40600.0,23.6563,23.6563,23.5646,23.5646,40600.0
2006-07-19 11:30:00,28.25,28.26,28.2,28.24,124900.0,23.5646,23.5729,23.5229,23.5563,124900.0
2006-07-19 11:40:00,28.23,28.26,28.15,28.17,82500.0,23.5479,23.5729,23.4812,23.4979,82500.0
2006-07-19 11:50:00,28.17,28.18,28.08,28.09,62800.0,23.4979,23.5062,23.4228,23.4311,62800.0
2006-07-19 12:00:00,28.09,28.09,27.9,27.91,125200.0,23.4311,23.4311,23.2726,23.281,125200.0
2006-07-19 12:10:00,27.92,28.03,27.92,27.98,93800.0,23.2893,23.3811,23.2893,23.3394,93800.0
2006-07-19 12:20:00,27.98,28.03,27.98,28.02,94100.0,23.3394,23.3811,23.3394,23.3727,94100.0
2006-07-19 12:30:00,28.02,28.06,27.99,28.05,102200.0,23.3727,23.4061,23.3477,23.3978,102200.0
2006-07-19 12:40:00,28.06,28.1,28.06,28.08,37100.0,23.4061,23.4395,23.4061,23.4228,37100.0
2006-07-19 12:50:00,28.08,28.08,27.95,27.97,43000.0,23.4228,23.4228,23.3143,23.331,43000.0
2006-07-19 13:00:00,27.97,28.02,27.95,28.0,59500.0,23.331,23.3727,23.3143,23.3561,59500.0
2006-07-19 13:10:00,28.02,28.07,28.01,28.02,111700.0,23.3727,23.4144,23.3644,23.3727,111700.0
2006-07-19 13:20:00,28.01,28.1,28.01,28.09,73500.0,23.3644,23.4395,23.3644,23.4311,73500.0
2006-07-19 13:30:00,28.08,28.21,28.08,28.09,41300.0,23.4228,23.5312,23.4228,23.4311,41300.0
2006-07-19 13:40:00,28.07,28.1,28.0,28.02,49300.0,23.4144,23.4395,23.3561,23.3727,49300.0
2006-07-19 13:50:00,28.01,28.03,27.9,27.92,63000.0,23.3644,23.3811,23.2726,23.2893,63000.0
2006-07-19 14:00:00,27.92,27.99,27.92,27.96,101900.0,23.2893,23.3477,23.2893,23.3227,101900.0
2006-07-19 14:10:00,27.96,27.97,27.92,27.94,61800.0,23.3227,23.331,23.2893,23.306,61800.0
2006-07-19 14:20:00,27.93,28.01,27.93,28.0,105400.0,23.2977,23.3644,23.2977,23.3561,105400.0
2006-07-19 14:30:00,28.0,28.04,27.99,28.01,27000.0,23.3561,23.3894,23.3477,23.3644,27000.0
2006-07-19 14:40:00,28.01,28.09,28.0,28.07,53300.0,23.3644,23.4311,23.3561,23.4144,53300.0
2006-07-19 14:50:00,28.07,28.12,28.04,28.09,27200.0,23.4144,23.4562,23.3894,23.4311,27200.0
2006-07-19 15:00:00,28.08,28.09,28.0,28.0,45600.0,23.4228,23.4311,23.3561,23.3561,45600.0
2006-07-19 15:10:00,27.99,28.03,27.93,28.03,50100.0,23.3477,23.3811,23.2977,23.3811,50100.0
2006-07-19 15:20:00,28.05,28.08,28.01,28.02,86000.0,23.3978,23.4228,23.3644,23.3727,86000.0
2006-07-19 15:30:00,28.02,28.03,27.98,28.01,194100.0,23.3727,23.3811,23.3394,23.3644,194100.0
2006-07-19 15:40:00,28.02,28.12,28.01,28.1,122700.0,23.3727,23.4562,23.3644,23.4395,122700.0
2006-07-19 15:50:00,28.1,28.17,28.07,28.1,146100.0,23.4395,23.4979,23.4144,23.4395,146100.0
2006-07-20 09:30:00,28.06,28.25,28.0,28.2,93200.0,23.4061,23.5646,23.3561,23.5229,93200.0
2006-07-20 09:40:00,28.2,28.25,28.0,28.0,90100.0,23.5229,23.5646,23.3561,23.3561,90100.0
2006-07-20 09:50:00,28.01,28.08,27.76,27.79,87800.0,23.3644,23.4228,23.1559,23.1809,87800.0
2006-07-20 10:00:00,27.81,27.84,27.5,27.5,92300.0,23.1976,23.2226,22.939,22.939,92300.0
2006-07-20 10:10:00,27.51,27.57,27.42,27.48,85900.0,22.9473,22.9974,22.8723,22.9223,85900.0
2006-07-20 10:20:00,27.48,27.5,27.42,27.45,98200.0,22.9223,22.939,22.8723,22.8973,98200.0
2006-07-20 10:30:00,27.46,27.61,27.46,27.52,56800.0,22.9056,23.0307,22.9056,22.9557,56800.0
2006-07-20 10:40:00,27.53,27.53,27.45,27.47,39700.0,22.964,22.964,22.8973,22.914,39700.0
2006-07-20 10:50:00,27.48,27.59,27.46,27.54,44100.0,22.9223,23.0141,22.9056,22.9723,44100.0
2006-07-20 11:00:00,27.52,27.53,27.35,27.37,52700.0,22.9557,22.964,22.8139,22.8305,52700.0
2006-07-20 11:10:00,27.35,27.37,27.31,27.32,50700.0,22.8139,22.8305,22.7805,22.7888,50700.0
2006-07-20 11:20:00,27.33,27.35,27.27,27.29,101900.0,22.7972,22.8139,22.7471,22.7638,101900.0
2006-07-20 11:30:00,27.25,27.25,27.14,27.19,83700.0,22.7304,22.7304,22.6387,22.6804,83700.0
2006-07-20 11:40:00,27.19,27.25,27.17,27.25,54300.0,22.6804,22.7304,22.6637,22.7304,54300.0
2006-07-20 11:50:00,27.25,27.29,27.23,27.29,86200.0,22.7304,22.7638,22.7138,22.7638,86200.0
2006-07-20 12:00:00,27.29,27.29,27.21,27.24,94300.0,22.7638,22.7638,22.6971,22.7221,94300.0
2006-07-20 12:10:00,27.24,27.28,27.24,27.26,30000.0,22.7221,22.7555,22.7221,22.7388,30000.0
2006-07-20 12:20:00,27.27,27.34,27.22,27.31,61900.0,22.7471,22.8055,22.7054,22.7805,61900.0
2006-07-20 12:30:00,27.31,27.33,27.27,27.3,23500.0,22.7805,22.7972,22.7471,22.7722,23500.0
2006-07-20 12:40:00,27.3,27.34,27.24,27.25,25200.0,22.7722,22.8055,22.7221,22.7304,25200.0
2006-07-20 12:50:00,27.25,27.26,27.22,27.23,27000.0,22.7304,22.7388,22.7054,22.7138,27000.0
2006-07-20 13:00:00,27.22,27.23,27.16,27.19,42300.0,22.7054,22.7138,22.6554,22.6804,42300.0
2006-07-20 13:10:00,27.18,27.2,27.17,27.19,35100.0,22.6721,22.6887,22.6637,22.6804,35100.0
2006-07-20 13:20:00,27.2,27.2,27.09,27.1,43200.0,22.6887,22.6887,22.597,22.6053,43200.0
2006-07-20 13:30:00,27.1,27.1,27.03,27.03,59700.0,22.6053,22.6053,22.5469,22.5469,59700.0
2006-07-20 13:40:00,27.03,27.05,27.0,27.05,66800.0,22.5469,22.5636,22.5219,22.5636,66800.0
2006-07-20 13:50:00,27.05,27.05,27.02,27.03,22200.0,22.5636,22.5636,22.5386,22.5469,22200.0
2006-07-20 14:00:00,27.01,27.13,27.01,27.05,201500.0,22.5303,22.6304,22.5303,22.5636,201500.0
2006-07-20 14:10:00,27.05,27.12,27.03,27.04,63200.0,22.5636,22.622,22.5469,22.5553,63200.0
2006-07-20 14:20:00,27.05,27.08,26.99,27.0,42200.0,22.5636,22.5886,22.5136,22.5219,42200.0
2006-07-20 14:30:00,26.99,27.06,26.99,27.0,46300.0,22.5136,22.572,22.5136,22.5219,46300.0
2006-07-20 14:40:00,27.0,27.08,27.0,27.07,150700.0,22.5219,22.5886,22.5219,22.5803,150700.0
2006-07-20 14:50:00,27.06,27.07,27.01,27.02,60200.0,22.572,22.5803,22.5303,22.5386,60200.0
2006-07-20 15:00:00,27.01,27.1,27.01,27.06,85800.0,22.5303,22.6053,22.5303,22.572,85800.0
2006-07-20 15:10:00,27.07,27.07,27.04,27.04,68900.0,22.5803,22.5803,22.5553,22.5553,68900.0
2006-07-20 15:20:00,27.04,27.05,26.93,26.94,203500.0,22.5553,22.5636,22.4635,22.4719,203500.0
2006-07-20 15:30:00,26.94,27.02,26.93,27.02,155000.0,22.4719,22.5386,22.4635,22.5386,155000.0
2006-07-20 15:40:00,27.02,27.03,26.92,26.92,85500.0,22.5386,22.5469,22.4552,22.4552,85500.0
2006-07-20 15:50:00,26.93,26.95,26.86,26.87,425600.0,22.4635,22.4802,22.4051,22.4135,425600.0
2006-07-21 09:30:00,26.9,26.9,26.55,26.63,250700.0,22.4385,22.4385,22.1465,22.2133,250700.0
2006-07-21 09:40:00,26.63,26.64,26.13,26.2,154700.0,22.2133,22.2216,21.7962,21.8546,154700.0
2006-07-21 09:50:00,26.2,26.4,26.2,26.25,154100.0,21.8546,22.0214,21.8546,21.8963,154100.0
2006-07-21 10:00:00,26.25,26.29,26.14,26.17,136900.0,21.8963,21.9297,21.8045,21.8296,136900.0
2006-07-21 10:10:00,26.19,26.21,26.02,26.06,150800.0,21.8463,21.8629,21.7044,21.7378,150800.0
2006-07-21 10:20:00,26.06,26.2,26.03,26.04,106900.0,21.7378,21.8546,21.7128,21.7211,106900.0
2006-07-21 10:30:00,26.03,26.28,26.02,26.28,113500.0,21.7128,21.9213,21.7044,21.9213,113500.0
2006-07-21 10:40:00,26.28,26.34,26.23,26.33,190800.0,21.9213,21.9714,21.8796,21.963,190800.0
2006-07-21 10:50:00,26.34,26.49,26.33,26.39,108800.0,21.9714,22.0965,21.963,22.0131,108800.0
2006-07-21 11:00:00,26.39,26.44,26.3,26.38,43800.0,22.0131,22.0548,21.938,22.0047,43800.0
2006-07-21 11:10:00,26.37,26.43,26.28,26.42,50600.0,21.9964,22.0464,21.9213,22.0381,50600.0
2006-07-21 11:20:00,26.42,26.49,26.42,26.43,43000.0,22.0381,22.0965,22.0381,22.0464,43000.0
2006-07-21 11:30:00,26.43,26.47,26.43,26.43,28700.0,22.0464,22.0798,22.0464,22.0464,28700.0
2006-07-21 11:40:00,26.43,26.44,26.34,26.36,82000.0,22.0464,22.0548,21.9714,21.9881,82000.0
2006-07-21 11:50:00,26.36,26.38,26.31,26.38,46700.0,21.9881,22.0047,21.9464,22.0047,46700.0
2006-07-21 12:00:00,26.38,26.38,26.32,26.34,28900.0,22.0047,22.0047,21.9547,21.9714,28900.0
2006-07-21 12:10:00,26.33,26.37,26.3,26.36,32900.0,21.963,21.9964,21.938,21.9881,32900.0
2006-07-21 12:20:00,26.37,26.4,26.34,26.37,48400.0,21.9964,22.0214,21.9714,21.9964,48400.0
2006-07-21 12:30:00,26.37,26.45,26.34,26.34,32700.0,21.9964,22.0631,21.9714,21.9714,32700.0
2006-07-21 12:40:00,26.35,26.43,26.35,26.38,67300.0,21.9797,22.0464,21.9797,22.0047,67300.0
2006-07-21 12:50:00,26.36,26.4,26.31,26.36,241800.0,21.9881,22.0214,21.9464,21.9881,241800.0
2006-07-21 13:00:00,26.37,26.44,26.29,26.44,111100.0,21.9964,22.0548,21.9297,22.0548,111100.0
2006-07-21 13:10:00,26.44,26.56,26.44,26.52,61800.0,22.0548,22.1549,22.0548,22.1215,61800.0
2006-07-21 13:20:00,26.51,26.54,26.46,26.49,67600.0,22.1132,22.1382,22.0715,22.0965,67600.0
2006-07-21 13:30:00,26.48,26.72,26.47,26.52,62000.0,22.0882,22.2884,22.0798,22.1215,62000.0
2006-07-21 13:40:00,26.52,26.75,26.52,26.72,79900.0,22.1215,22.3134,22.1215,22.2884,79900.0
2006-07-21 13:50:00,26.73,26.78,26.66,26.75,75800.0,22.2967,22.3384,22.2383,22.3134,75800.0
2006-07-21 14:00:00,26.76,26.83,26.7,26.83,59900.0,22.3217,22.3801,22.2717,22.3801,59900.0
2006-07-21 14:10:00,26.81,26.88,26.76,26.87,61300.0,22.3634,22.4218,22.3217,22.4135,61300.0
2006-07-21 14:20:00,26.87,26.9,26.79,26.9,69000.0,22.4135,22.4385,22.3467,22.4385,69000.0
2006-07-21 14:30:00,26.89,27.05,26.87,27.05,75500.0,22.4302,22.5636,22.4135,22.5636,75500.0
2006-07-21 14:40:00,27.05,27.1,26.98,27.0,73300.0,22.5636,22.6053,22.5052,22.5219,73300.0
2006-07-21 14:50:00,27.0,27.0,26.9,26.9,52500.0,22.5219,22.5219,22.4385,22.4385,52500.0
2006-07-21 15:00:00,26.9,26.9,26.79,26.79,42300.0,22.4385,22.4385,22.3467,22.3467,42300.0
2006-07-21 15:10:00,26.8,26.9,26.79,26.88,34100.0,22.3551,22.4385,22.3467,22.4218,34100.0
2006-07-21 15:20:00,26.88,26.91,26.86,26.88,35100.0,22.4218,22.4468,22.4051,22.4218,35100.0
2006-07-21 15:30:00,26.89,26.99,26.88,26.95,49200.0,22.4302,22.5136,22.4218,22.4802,49200.0
2006-07-21 15:40:00,26.96,26.96,26.84,26.84,63800.0,22.4885,22.4885,22.3884,22.3884,63800.0
2006-07-21 15:50:00,26.85,27.05,26.81,27.04,253200.0,22.3968,22.5636,22.3634,22.5553,253200.0
2006-07-24 09:30:00,27.01,27.41,27.0,27.08,132800.0,22.5303,22.8639,22.5219,22.5886,132800.0
2006-07-24 09:40:00,27.05,27.45,27.02,27.43,150700.0,22.5636,22.8973,22.5386,22.8806,150700.0
2006-07-24 09:50:00,27.4,27.44,27.21,27.22,139800.0,22.8556,22.8889,22.6971,22.7054,139800.0
2006-07-24 10:00:00,27.22,27.35,27.2,27.33,45100.0,22.7054,22.8139,22.6887,22.7972,45100.0
2006-07-24 10:10:00,27.35,27.41,27.25,27.37,61200.0,22.8139,22.8639,22.7304,22.8305,61200.0
2006-07-24 10:20:00,27.36,27.5,27.35,27.43,62800.0,22.8222,22.939,22.8139,22.8806,62800.0
2006-07-24 10:30:00,27.42,27.5,27.4,27.42,281900.0,22.8723,22.939,22.8556,22.8723,281900.0
2006-07-24 10:40:00,27.42,27.53,27.42,27.52,89100.0,22.8723,22.964,22.8723,22.9557,89100.0
2006-07-24 10:50:00,27.53,27.69,27.53,27.69,130100.0,22.964,23.0975,22.964,23.0975,130100.0
2006-07-24 11:00:00,27.69,27.86,27.69,27.82,103200.0,23.0975,23.2393,23.0975,23.2059,103200.0
2006-07-24 11:10:00,27.83,27.95,27.83,27.94,143000.0,23.2143,23.3143,23.2143,23.306,143000.0
2006-07-24 11:20:00,27.95,27.97,27.87,27.96,48600.0,23.3143,23.331,23.2476,23.3227,48600.0
2006-07-24 11:30:00,27.96,28.18,27.96,28.1,80300.0,23.3227,23.5062,23.3227,23.4395,80300.0
2006-07-24 11:40:00,28.11,28.26,28.11,28.23,56900.0,23.4478,23.5729,23.4478,23.5479,56900.0
2006-07-24 11:50:00,28.24,28.27,28.18,28.18,30300.0,23.5563,23.5813,23.5062,23.5062,30300.0
2006-07-24 12:00:00,28.19,28.21,28.09,28.14,86500.0,23.5145,23.5312,23.4311,23.4728,86500.0
2006-07-24 12:10:00,28.13,28.15,28.07,28.08,190600.0,23.4645,23.4812,23.4144,23.4228,190600.0
2006-07-24 12:20:00,28.08,28.11,28.04,28.04,82700.0,23.4228,23.4478,23.3894,23.3894,82700.0
2006-07-24 12:30:00,28.04,28.04,27.96,27.96,101700.0,23.3894,23.3894,23.3227,23.3227,101700.0
2006-07-24 12:40:00,27.98,27.98,27.93,27.95,58800.0,23.3394,23.3394,23.2977,23.3143,58800.0
2006-07-24 12:50:00,27.95,27.98,27.92,27.95,39000.0,23.3143,23.3394,23.2893,23.3143,39000.0
2006-07-24 13:00:00,27.96,28.0,27.93,28.0,67700.0,23.3227,23.3561,23.2977,23.3561,67700.0
2006-07-24 13:10:00,28.0,28.02,27.93,27.93,200800.0,23.3561,23.3727,23.2977,23.2977,200800.0
2006-07-24 13:20:00,27.93,27.97,27.92,27.97,18400.0,23.2977,23.331,23.2893,23.331,18400.0
2006-07-24 13:30:00,27.95,28.07,27.95,28.07,43700.0,23.3143,23.4144,23.3143,23.4144,43700.0
2006-07-24 13:40:00,28.06,28.09,28.03,28.04,10400.0,23.4061,23.4311,23.3811,23.3894,10400.0
2006-07-24 13:50:00,28.03,28.04,27.98,27.99,17500.0,23.3811,23.3894,23.3394,23.3477,17500.0
2006-07-24 14:00:00,27.98,28.02,27.96,27.97,24800.0,23.3394,23.3727,23.3227,23.331,24800.0
2006-07-24 14:10:00,27.97,28.01,27.95,27.96,46600.0,23.331,23.3644,23.3143,23.3227,46600.0
2006-07-24 14:20:00,27.96,28.04,27.95,28.0,38700.0,23.3227,23.3894,23.3143,23.3561,38700.0
2006-07-24 14:30:00,28.0,28.07,27.99,28.07,45900.0,23.3561,23.4144,23.3477,23.4144,45900.0
2006-07-24 14:40:00,28.05,28.08,28.05,28.08,39800.0,23.3978,23.4228,23.3978,23.4228,39800.0
2006-07-24 14:50:00,28.09,28.14,28.08,28.12,59700.0,23.4311,23.4728,23.4228,23.4562,59700.0
2006-07-24 15:00:00,28.12,28.25,28.12,28.25,50600.0,23.4562,23.5646,23.4562,23.5646,50600.0
2006-07-24 15:10:00,28.25,28.42,28.24,28.35,163700.0,23.5646,23.7064,23.5563,23.648,163700.0
2006-07-24 15:20:00,28.34,28.38,28.32,28.38,94700.0,23.6397,23.673,23.623,23.673,94700.0
2006-07-24 15:30:00,28.38,28.47,28.37,28.45,142500.0,23.673,23.7481,23.6647,23.7314,142500.0
2006-07-24 15:40:00,28.45,28.5,28.42,28.5,124900.0,23.7314,23.7731,23.7064,23.7731,124900.0
2006-07-24 15:50:00,28.5,28.7,28.5,28.7,441300.0,23.7731,23.94,23.7731,23.94,441300.0
2006-07-25 09:30:00,28.71,28.89,28.59,28.73,219800.0,23.9483,24.0984,23.8482,23.965,219800.0
2006-07-25 09:40:00,28.72,29.01,28.66,29.01,217700.0,23.9566,24.1985,23.9066,24.1985,217700.0
2006-07-25 09:50:00,29.02,29.41,29.02,29.4,234600.0,24.2069,24.5322,24.2069,24.5239,234600.0
2006-07-25 10:00:00,29.41,30.5,29.4,30.28,392800.0,24.5322,25.4414,24.5239,25.2579,392800.0
2006-07-25 10:10:00,30.28,30.6,30.12,30.5,372600.0,25.2579,25.5248,25.1244,25.4414,372600.0
2006-07-25 10:20:00,30.5,30.59,30.0,30.01,351700.0,25.4414,25.5165,25.0243,25.0327,351700.0
2006-07-25 10:30:00,30.02,30.09,29.83,29.84,308900.0,25.041,25.0994,24.8825,24.8909,308900.0
2006-07-25 10:40:00,29.84,30.1,29.64,29.8,225100.0,24.8909,25.1078,24.7241,24.8575,225100.0
2006-07-25 10:50:00,29.8,29.83,29.69,29.75,149200.0,24.8575,24.8825,24.7658,24.8158,149200.0
2006-07-25 11:00:00,29.76,29.84,29.68,29.72,101600.0,24.8242,24.8909,24.7574,24.7908,101600.0
2006-07-25 11:10:00,29.71,29.78,29.56,29.58,64100.0,24.7824,24.8408,24.6573,24.674,64100.0
2006-07-25 11:20:00,29.6,29.75,29.5,29.7,119200.0,24.6907,24.8158,24.6073,24.7741,119200.0
2006-07-25 11:30:00,29.7,29.7,29.52,29.57,92400.0,24.7741,24.7741,24.624,24.6657,92400.0
2006-07-25 11:40:00,29.58,29.6,29.5,29.51,128600.0,24.674,24.6907,24.6073,24.6156,128600.0
2006-07-25 11:50:00,29.51,29.51,29.36,29.37,106300.0,24.6156,24.6156,24.4905,24.4988,106300.0
2006-07-25 12:00:00,29.38,29.38,29.14,29.17,123700.0,24.5072,24.5072,24.307,24.332,123700.0
2006-07-25 12:10:00,29.16,29.2,29.1,29.16,103900.0,24.3237,24.357,24.2736,24.3237,103900.0
2006-07-25 12:20:00,29.16,29.47,29.16,29.45,150200.0,24.3237,24.5822,24.3237,24.5656,150200.0
2006-07-25 12:30:00,29.46,29.52,29.36,29.5,89900.0,24.5739,24.624,24.4905,24.6073,89900.0
2006-07-25 12:40:00,29.49,29.69,29.47,29.62,106900.0,24.5989,24.7658,24.5822,24.7074,106900.0
2006-07-25 12:50:00,29.62,29.62,29.37,29.37,84900.0,24.7074,24.7074,24.4988,24.4988,84900.0
2006-07-25 13:00:00,29.37,29.45,29.34,29.45,79900.0,24.4988,24.5656,24.4738,24.5656,79900.0
2006-07-25 13:10:00,29.41,29.5,29.41,29.5,78500.0,24.5322,24.6073,24.5322,24.6073,78500.0
2006-07-25 13:20:00,29.5,29.52,29.42,29.42,63400.0,24.6073,24.624,24.5405,24.5405,63400.0
2006-07-25 13:30:00,29.4,29.5,29.4,29.42,110000.0,24.5239,24.6073,24.5239,24.5405,110000.0
2006-07-25 13:40:00,29.42,29.46,29.36,29.36,88200.0,24.5405,24.5739,24.4905,24.4905,88200.0
2006-07-25 13:50:00,29.37,29.49,29.35,29.49,53900.0,24.4988,24.5989,24.4822,24.5989,53900.0
2006-07-25 14:00:00,29.48,29.51,29.38,29.41,43600.0,24.5906,24.6156,24.5072,24.5322,43600.0
2006-07-25 14:10:00,29.41,29.42,29.3,29.37,55600.0,24.5322,24.5405,24.4404,24.4988,55600.0
2006-07-25 14:20:00,29.36,29.43,29.34,29.38,56700.0,24.4905,24.5489,24.4738,24.5072,56700.0
2006-07-25 14:30:00,29.38,29.52,29.36,29.5,85000.0,24.5072,24.624,24.4905,24.6073,85000.0
2006-07-25 14:40:00,29.5,29.63,29.41,29.56,80000.0,24.6073,24.7157,24.5322,24.6573,80000.0
2006-07-25 14:50:00,29.56,29.69,29.55,29.6,65900.0,24.6573,24.7658,24.649,24.6907,65900.0
2006-07-25 15:00:00,29.6,29.88,29.59,29.84,118800.0,24.6907,24.9242,24.6823,24.8909,118800.0
2006-07-25 15:10:00,29.85,30.01,29.82,30.01,184600.0,24.8992,25.0327,24.8742,25.0327,184600.0
2006-07-25 15:20:00,30.01,30.11,29.98,30.01,156900.0,25.0327,25.1161,25.0077,25.0327,156900.0
2006-07-25 15:30:00,30.01,30.24,30.01,30.16,154900.0,25.0327,25.2245,25.0327,25.1578,154900.0
2006-07-25 15:40:00,30.16,30.16,29.92,29.96,183500.0,25.1578,25.1578,24.9576,24.991,183500.0
2006-07-25 15:50:00,29.96,30.0,29.9,29.93,176900.0,24.991,25.0243,24.9409,24.966,176900.0
2006-07-26 09:30:00,29.96,29.97,29.58,29.61,178000.0,24.991,24.9993,24.674,24.699,178000.0
2006-07-26 09:40:00,29.59,29.6,29.25,29.37,186700.0,24.6823,24.6907,24.3987,24.4988,186700.0
2006-07-26 09:50:00,29.36,29.64,29.28,29.56,136900.0,24.4905,24.7241,24.4238,24.6573,136900.0
2006-07-26 10:00:00,29.56,29.56,29.26,29.27,93700.0,24.6573,24.6573,24.4071,24.4154,93700.0
2006-07-26 10:10:00,29.27,29.39,29.25,29.29,69800.0,24.4154,24.5155,24.3987,24.4321,69800.0
2006-07-26 10:20:00,29.29,29.42,29.15,29.42,92300.0,24.4321,24.5405,24.3153,24.5405,92300.0
2006-07-26 10:30:00,29.47,29.47,29.3,29.44,104700.0,24.5822,24.5822,24.4404,24.5572,104700.0
2006-07-26 10:40:00,29.44,29.48,29.26,29.48,53900.0,24.5572,24.5906,24.4071,24.5906,53900.0
2006-07-26 10:50:00,29.48,29.48,29.31,29.39,61900.0,24.5906,24.5906,24.4488,24.5155,61900.0
2006-07-26 11:00:00,29.4,29.42,29.22,29.26,49800.0,24.5239,24.5405,24.3737,24.4071,49800.0
2006-07-26 11:10:00,29.27,29.36,29.24,29.35,67800.0,24.4154,24.4905,24.3904,24.4822,67800.0
2006-07-26 11:20:00,29.36,29.37,29.27,29.29,46400.0,24.4905,24.4988,24.4154,24.4321,46400.0
2006-07-26 11:30:00,29.3,29.48,29.2,29.28,97200.0,24.4404,24.5906,24.357,24.4238,97200.0
2006-07-26 11:40:00,29.28,29.33,29.28,29.29,48000.0,24.4238,24.4655,24.4238,24.4321,48000.0
2006-07-26 11:50:00,29.29,29.3,29.22,29.28,73000.0,24.4321,24.4404,24.3737,24.4238,73000.0
2006-07-26 12:00:00,29.28,29.57,29.26,29.57,80500.0,24.4238,24.6657,24.4071,24.6657,80500.0
2006-07-26 12:10:00,29.57,29.72,29.44,29.65,80100.0,24.6657,24.7908,24.5572,24.7324,80100.0
2006-07-26 12:20:00,29.64,29.64,29.47,29.47,45600.0,24.7241,24.7241,24.5822,24.5822,45600.0
2006-07-26 12:30:00,29.48,29.65,29.48,29.54,77200.0,24.5906,24.7324,24.5906,24.6406,77200.0
2006-07-26 12:40:00,29.54,29.65,29.41,29.64,62800.0,24.6406,24.7324,24.5322,24.7241,62800.0
2006-07-26 12:50:00,29.64,29.84,29.63,29.77,64200.0,24.7241,24.8909,24.7157,24.8325,64200.0
2006-07-26 13:00:00,29.79,29.88,29.72,29.81,44000.0,24.8492,24.9242,24.7908,24.8659,44000.0
2006-07-26 13:10:00,29.81,29.95,29.69,29.94,97600.0,24.8659,24.9826,24.7658,24.9743,97600.0
2006-07-26 13:20:00,29.95,29.95,29.84,29.88,54700.0,24.9826,24.9826,24.8909,24.9242,54700.0
2006-07-26 13:30:00,29.88,29.96,29.88,29.93,52900.0,24.9242,24.991,24.9242,24.966,52900.0
2006-07-26 13:40:00,29.93,30.15,29.92,30.14,83300.0,24.966,25.1495,24.9576,25.1411,83300.0
2006-07-26 13:50:00,30.13,30.27,30.0,30.04,133800.0,25.1328,25.2496,25.0243,25.0577,133800.0
2006-07-26 14:00:00,30.04,30.09,29.89,29.95,89600.0,25.0577,25.0994,24.9326,24.9826,89600.0
2006-07-26 14:10:00,29.95,30.26,29.95,30.13,63700.0,24.9826,25.2412,24.9826,25.1328,63700.0
2006-07-26 14:20:00,30.09,30.15,30.01,30.06,69300.0,25.0994,25.1495,25.0327,25.0744,69300.0
2006-07-26 14:30:00,30.05,30.15,29.98,30.09,116800.0,25.0661,25.1495,25.0077,25.0994,116800.0
2006-07-26 14:40:00,30.11,30.14,29.99,30.06,64500.0,25.1161,25.1411,25.016,25.0744,64500.0
2006-07-26 14:50:00,30.06,30.16,30.01,30.15,58800.0,25.0744,25.1578,25.0327,25.1495,58800.0
2006-07-26 15:00:00,30.16,30.16,30.03,30.12,65300.0,25.1578,25.1578,25.0494,25.1244,65300.0
2006-07-26 15:10:00,30.12,30.12,30.05,30.08,91300.0,25.1244,25.1244,25.0661,25.0911,91300.0
2006-07-26 15:20:00,30.08,30.17,30.03,30.08,115200.0,25.0911,25.1662,25.0494,25.0911,115200.0
2006-07-26 15:30:00,30.08,30.23,30.08,30.19,95500.0,25.0911,25.2162,25.0911,25.1828,95500.0
2006-07-26 15:40:00,30.19,30.27,30.13,30.25,109400.0,25.1828,25.2496,25.1328,25.2329,109400.0
2006-07-26 15:50:00,30.23,30.25,30.07,30.08,162700.0,25.2162,25.2329,25.0827,25.0911,162700.0
2006-07-27 09:30:00,29.75,30.51,29.75,30.41,126100.0,24.8158,25.4498,24.8158,25.3663,126100.0
2006-07-27 09:40:00,30.42,30.78,30.35,30.35,183200.0,25.3747,25.675,25.3163,25.3163,183200.0
2006-07-27 09:50:00,30.34,30.63,30.32,30.46,296200.0,25.308,25.5499,25.2913,25.4081,296200.0
2006-07-27 10:00:00,30.46,30.62,30.1,30.23,337100.0,25.4081,25.5415,25.1078,25.2162,337100.0
2006-07-27 10:10:00,30.22,30.59,30.22,30.42,179400.0,25.2079,25.5165,25.2079,25.3747,179400.0
2006-07-27 10:20:00,30.42,30.55,30.22,30.28,69000.0,25.3747,25.4831,25.2079,25.2579,69000.0
2006-07-27 10:30:00,30.28,30.55,30.27,30.36,100000.0,25.2579,25.4831,25.2496,25.3246,100000.0
2006-07-27 10:40:00,30.36,30.45,30.25,30.27,88400.0,25.3246,25.3997,25.2329,25.2496,88400.0
2006-07-27 10:50:00,30.28,30.44,30.2,30.37,164000.0,25.2579,25.3914,25.1912,25.333,164000.0
2006-07-27 11:00:00,30.37,30.4,30.15,30.38,84100.0,25.333,25.358,25.1495,25.3413,84100.0
2006-07-27 11:10:00,30.38,30.44,30.17,30.18,107700.0,25.3413,25.3914,25.1662,25.1745,107700.0
2006-07-27 11:20:00,30.18,30.25,30.0,30.02,123700.0,25.1745,25.2329,25.0243,25.041,123700.0
2006-07-27 11:30:00,30.03,30.08,29.98,30.01,59800.0,25.0494,25.0911,25.0077,25.0327,59800.0
2006-07-27 11:40:00,30.01,30.18,29.94,30.13,86400.0,25.0327,25.1745,24.9743,25.1328,86400.0
2006-07-27 11:50:00,30.13,30.14,29.94,29.98,39100.0,25.1328,25.1411,24.9743,25.0077,39100.0
2006-07-27 12:00:00,29.97,30.08,29.93,30.05,80000.0,24.9993,25.0911,24.966,25.0661,80000.0
2006-07-27 12:10:00,30.05,30.07,29.92,29.95,42100.0,25.0661,25.0827,24.9576,24.9826,42100.0
2006-07-27 12:20:00,29.95,30.01,29.88,29.9,42500.0,24.9826,25.0327,24.9242,24.9409,42500.0
2006-07-27 12:30:00,29.89,29.94,29.8,29.82,48300.0,24.9326,24.9743,24.8575,24.8742,48300.0
2006-07-27 12:40:00,29.77,29.85,29.71,29.85,84700.0,24.8325,24.8992,24.7824,24.8992,84700.0
2006-07-27 12:50:00,29.86,29.91,29.79,29.82,49000.0,24.9076,24.9493,24.8492,24.8742,49000.0
2006-07-27 13:00:00,29.82,29.87,29.64,29.64,42700.0,24.8742,24.9159,24.7241,24.7241,42700.0
2006-07-27 13:10:00,29.66,29.76,29.62,29.69,47400.0,24.7407,24.8242,24.7074,24.7658,47400.0
2006-07-27 13:20:00,29.69,29.71,29.56,29.56,37000.0,24.7658,24.7824,24.6573,24.6573,37000.0
2006-07-27 13:30:00,29.56,29.58,29.35,29.42,121200.0,24.6573,24.674,24.4822,24.5405,121200.0
2006-07-27 13:40:00,29.42,29.46,29.23,29.39,67600.0,24.5405,24.5739,24.3821,24.5155,67600.0
2006-07-27 13:50:00,29.37,29.4,29.16,29.18,37600.0,24.4988,24.5239,24.3237,24.3403,37600.0
2006-07-27 14:00:00,29.16,29.17,29.02,29.06,148200.0,24.3237,24.332,24.2069,24.2403,148200.0
2006-07-27 14:10:00,29.07,29.17,29.01,29.17,75400.0,24.2486,24.332,24.1985,24.332,75400.0
2006-07-27 14:20:00,29.14,29.28,29.05,29.2,80600.0,24.307,24.4238,24.2319,24.357,80600.0
2006-07-27 14:30:00,29.21,29.34,29.12,29.17,126300.0,24.3654,24.4738,24.2903,24.332,126300.0
2006-07-27 14:40:00,29.15,29.2,29.05,29.18,41000.0,24.3153,24.357,24.2319,24.3403,41000.0
2006-07-27 14:50:00,29.17,29.2,29.07,29.19,81000.0,24.332,24.357,24.2486,24.3487,81000.0
2006-07-27 15:00:00,29.19,29.21,28.98,29.0,82800.0,24.3487,24.3654,24.1735,24.1902,82800.0
2006-07-27 15:10:00,28.98,29.09,28.92,28.96,129800.0,24.1735,24.2653,24.1235,24.1568,129800.0
2006-07-27 15:20:00,28.97,28.97,28.84,28.87,104000.0,24.1652,24.1652,24.0567,24.0818,104000.0
2006-07-27 15:30:00,28.86,29.09,28.86,29.09,163200.0,24.0734,24.2653,24.0734,24.2653,163200.0
2006-07-27 15:40:00,29.09,29.22,29.06,29.1,102000.0,24.2653,24.3737,24.2403,24.2736,102000.0
2006-07-27 15:50:00,29.09,29.13,29.08,29.12,99000.0,24.2653,24.2986,24.2569,24.2903,99000.0
2006-07-28 09:30:00,29.4,29.74,29.4,29.42,158200.0,24.5239,24.8075,24.5239,24.5405,158200.0
2006-07-28 09:40:00,29.43,29.9,29.42,29.62,246000.0,24.5489,24.9409,24.5405,24.7074,246000.0
2006-07-28 09:50:00,29.61,29.63,29.51,29.57,258300.0,24.699,24.7157,24.6156,24.6657,258300.0
2006-07-28 10:00:00,29.55,29.73,29.54,29.6,102600.0,24.649,24.7991,24.6406,24.6907,102600.0
2006-07-28 10:10:00,29.57,29.63,29.48,29.59,148400.0,24.6657,24.7157,24.5906,24.6823,148400.0
2006-07-28 10:20:00,29.59,29.59,29.4,29.5,106100.0,24.6823,24.6823,24.5239,24.6073,106100.0
2006-07-28 10:30:00,29.5,29.55,29.42,29.45,71000.0,24.6073,24.649,24.5405,24.5656,71000.0
2006-07-28 10:40:00,29.46,29.55,29.44,29.45,51400.0,24.5739,24.649,24.5572,24.5656,51400.0
2006-07-28 10:50:00,29.45,29.5,29.45,29.48,56300.0,24.5656,24.6073,24.5656,24.5906,56300.0
2006-07-28 11:00:00,29.48,29.57,29.48,29.53,115400.0,24.5906,24.6657,24.5906,24.6323,115400.0
2006-07-28 11:10:00,29.53,29.73,29.52,29.7,179500.0,24.6323,24.7991,24.624,24.7741,179500.0
2006-07-28 11:20:00,29.69,29.78,29.68,29.72,141400.0,24.7658,24.8408,24.7574,24.7908,141400.0
2006-07-28 11:30:00,29.72,29.78,29.61,29.68,52400.0,24.7908,24.8408,24.699,24.7574,52400.0
2006-07-28 11:40:00,29.68,29.87,29.64,29.86,88500.0,24.7574,24.9159,24.7241,24.9076,88500.0
2006-07-28 11:50:00,29.87,29.88,29.8,29.8,74100.0,24.9159,24.9242,24.8575,24.8575,74100.0
2006-07-28 12:00:00,29.8,29.8,29.73,29.77,78500.0,24.8575,24.8575,24.7991,24.8325,78500.0
2006-07-28 12:10:00,29.78,29.85,29.75,29.82,57400.0,24.8408,24.8992,24.8158,24.8742,57400.0
2006-07-28 12:20:00,29.8,29.83,29.76,29.83,51000.0,24.8575,24.8825,24.8242,24.8825,51000.0
2006-07-28 12:30:00,29.83,29.86,29.81,29.86,28400.0,24.8825,24.9076,24.8659,24.9076,28400.0
2006-07-28 12:40:00,29.87,29.88,29.76,29.84,39700.0,24.9159,24.9242,24.8242,24.8909,39700.0
2006-07-28 12:50:00,29.84,29.84,29.77,29.79,65500.0,24.8909,24.8909,24.8325,24.8492,65500.0
2006-07-28 13:00:00,29.8,29.88,29.79,29.8,212800.0,24.8575,24.9242,24.8492,24.8575,212800.0
2006-07-28 13:10:00,29.81,29.82,29.65,29.66,89500.0,24.8659,24.8742,24.7324,24.7407,89500.0
2006-07-28 13:20:00,29.64,29.83,29.61,29.82,63300.0,24.7241,24.8825,24.699,24.8742,63300.0
2006-07-28 13:30:00,29.81,29.83,29.75,29.75,36900.0,24.8659,24.8825,24.8158,24.8158,36900.0
2006-07-28 13:40:00,29.75,29.75,29.47,29.51,54600.0,24.8158,24.8158,24.5822,24.6156,54600.0
2006-07-28 13:50:00,29.51,29.56,29.41,29.42,81400.0,24.6156,24.6573,24.5322,24.5405,81400.0
2006-07-28 14:00:00,29.42,29.53,29.42,29.49,42500.0,24.5405,24.6323,24.5405,24.5989,42500.0
2006-07-28 14:10:00,29.49,29.55,29.49,29.52,92000.0,24.5989,24.649,24.5989,24.624,92000.0
2006-07-28 14:20:00,29.52,29.52,29.45,29.45,82300.0,24.624,24.624,24.5656,24.5656,82300.0
2006-07-28 14:30:00,29.46,29.5,29.38,29.48,57000.0,24.5739,24.6073,24.5072,24.5906,57000.0
2006-07-28 14:40:00,29.48,29.48,29.36,29.37,50800.0,24.5906,24.5906,24.4905,24.4988,50800.0
2006-07-28 14:50:00,29.37,29.47,29.37,29.46,77700.0,24.4988,24.5822,24.4988,24.5739,77700.0
2006-07-28 15:00:00,29.47,29.48,29.37,29.37,39300.0,24.5822,24.5906,24.4988,24.4988,39300.0
2006-07-28 15:10:00,29.37,29.53,29.35,29.47,87800.0,24.4988,24.6323,24.4822,24.5822,87800.0
2006-07-28 15:20:00,29.47,29.47,29.4,29.43,60500.0,24.5822,24.5822,24.5239,24.5489,60500.0
2006-07-28 15:30:00,29.42,29.52,29.42,29.44,63500.0,24.5405,24.624,24.5405,24.5572,63500.0
2006-07-28 15:40:00,29.44,29.5,29.43,29.46,82100.0,24.5572,24.6073,24.5489,24.5739,82100.0
2006-07-28 15:50:00,29.46,29.46,29.3,29.34,149400.0,24.5739,24.5739,24.4404,24.4738,149400.0
2006-07-31 09:30:00,29.3,29.3,28.8,28.81,71500.0,24.4404,24.4404,24.0234,24.0317,71500.0
2006-07-31 09:40:00,28.81,28.84,28.56,28.56,124600.0,24.0317,24.0567,23.8232,23.8232,124600.0
2006-07-31 09:50:00,28.57,28.74,28.54,28.68,139100.0,23.8315,23.9733,23.8065,23.9233,139100.0
2006-07-31 10:00:00,28.66,28.68,28.5,28.55,122200.0,23.9066,23.9233,23.7731,23.8148,122200.0
2006-07-31 10:10:00,28.55,28.6,28.47,28.49,111700.0,23.8148,23.8565,23.7481,23.7648,111700.0
2006-07-31 10:20:00,28.5,28.73,28.48,28.65,129700.0,23.7731,23.965,23.7564,23.8983,129700.0
2006-07-31 10:30:00,28.65,28.8,28.56,28.74,100800.0,23.8983,24.0234,23.8232,23.9733,100800.0
2006-07-31 10:40:00,28.76,28.95,28.76,28.86,104800.0,23.99,24.1485,23.99,24.0734,104800.0
2006-07-31 10:50:00,28.83,28.92,28.75,28.78,41900.0,24.0484,24.1235,23.9817,24.0067,41900.0
2006-07-31 11:00:00,28.78,28.89,28.68,28.89,52100.0,24.0067,24.0984,23.9233,24.0984,52100.0
2006-07-31 11:10:00,28.9,28.95,28.82,28.93,53600.0,24.1068,24.1485,24.0401,24.1318,53600.0
2006-07-31 11:20:00,28.93,28.97,28.73,28.81,48700.0,24.1318,24.1652,23.965,24.0317,48700.0
2006-07-31 11:30:00,28.8,28.82,28.7,28.74,44400.0,24.0234,24.0401,23.94,23.9733,44400.0
2006-07-31 11:40:00,28.74,28.78,28.66,28.76,58100.0,23.9733,24.0067,23.9066,23.99,58100.0
2006-07-31 11:50:00,28.76,28.8,28.71,28.72,60500.0,23.99,24.0234,23.9483,23.9566,60500.0
2006-07-31 12:00:00,28.71,28.76,28.69,28.74,30700.0,23.9483,23.99,23.9316,23.9733,30700.0
2006-07-31 12:10:00,28.74,28.75,28.7,28.71,29400.0,23.9733,23.9817,23.94,23.9483,29400.0
2006-07-31 12:20:00,28.72,28.72,28.7,28.72,16100.0,23.9566,23.9566,23.94,23.9566,16100.0
2006-07-31 12:30:00,28.7,28.71,28.6,28.66,40100.0,23.94,23.9483,23.8565,23.9066,40100.0
2006-07-31 12:40:00,28.65,28.74,28.59,28.68,31000.0,23.8983,23.9733,23.8482,23.9233,31000.0
2006-07-31 12:50:00,28.68,28.71,28.61,28.69,20900.0,23.9233,23.9483,23.8649,23.9316,20900.0
2006-07-31 13:00:00,28.68,28.76,28.64,28.65,37500.0,23.9233,23.99,23.8899,23.8983,37500.0
2006-07-31 13:10:00,28.65,28.65,28.52,28.59,82000.0,23.8983,23.8983,23.7898,23.8482,82000.0
2006-07-31 13:20:00,28.59,28.6,28.48,28.49,48700.0,23.8482,23.8565,23.7564,23.7648,48700.0
2006-07-31 13:30:00,28.5,28.6,28.5,28.6,43000.0,23.7731,23.8565,23.7731,23.8565,43000.0
2006-07-31 13:40:00,28.6,28.73,28.58,28.71,109800.0,23.8565,23.965,23.8399,23.9483,109800.0
2006-07-31 13:50:00,28.71,28.75,28.68,28.75,69000.0,23.9483,23.9817,23.9233,23.9817,69000.0
2006-07-31 14:00:00,28.75,28.75,28.7,28.72,49500.0,23.9817,23.9817,23.94,23.9566,49500.0
2006-07-31 14:10:00,28.74,28.81,28.73,28.81,22000.0,23.9733,24.0317,23.965,24.0317,22000.0
2006-07-31 14:20:00,28.81,28.89,28.79,28.86,55200.0,24.0317,24.0984,24.015,24.0734,55200.0
2006-07-31 14:30:00,28.85,28.88,28.82,28.86,62600.0,24.0651,24.0901,24.0401,24.0734,62600.0
2006-07-31 14:40:00,28.86,28.87,28.78,28.82,52900.0,24.0734,24.0818,24.0067,24.0401,52900.0
2006-07-31 14:50:00,28.82,28.83,28.73,28.74,73500.0,24.0401,24.0484,23.965,23.9733,73500.0
2006-07-31 15:00:00,28.74,28.75,28.63,28.67,88100.0,23.9733,23.9817,23.8816,23.9149,88100.0
2006-07-31 15:10:00,28.67,28.69,28.62,28.64,67300.0,23.9149,23.9316,23.8732,23.8899,67300.0
2006-07-31 15:20:00,28.64,28.66,28.55,28.6,146400.0,23.8899,23.9066,23.8148,23.8565,146400.0
2006-07-31 15:30:00,28.61,28.64,28.59,28.63,98200.0,23.8649,23.8899,23.8482,23.8816,98200.0
2006-07-31 15:40:00,28.62,28.64,28.53,28.53,118700.0,23.8732,23.8899,23.7982,23.7982,118700.0
2006-07-31 15:50:00,28.54,28.58,28.51,28.55,233200.0,23.8065,23.8399,23.7815,23.8148,233200.0
2006-08-01 09:30:00,28.51,28.51,27.76,27.8,176900.0,23.7815,23.7815,23.1559,23.1892,176900.0
2006-08-01 09:40:00,27.8,28.02,27.61,27.87,119600.0,23.1892,23.3727,23.0307,23.2476,119600.0
2006-08-01 09:50:00,27.85,27.91,27.72,27.8,107900.0,23.2309,23.281,23.1225,23.1892,107900.0
2006-08-01 10:00:00,27.8,28.05,27.65,27.77,155600.0,23.1892,23.3978,23.0641,23.1642,155600.0
2006-08-01 10:10:00,27.75,27.9,27.55,27.66,120900.0,23.1475,23.2726,22.9807,23.0724,120900.0
2006-08-01 10:20:00,27.67,27.78,27.57,27.74,166700.0,23.0808,23.1725,22.9974,23.1392,166700.0
2006-08-01 10:30:00,27.73,27.97,27.73,27.95,198900.0,23.1308,23.331,23.1308,23.3143,198900.0
2006-08-01 10:40:00,27.92,27.97,27.85,27.97,93400.0,23.2893,23.331,23.2309,23.331,93400.0
2006-08-01 10:50:00,27.95,27.95,27.86,27.92,85100.0,23.3143,23.3143,23.2393,23.2893,85100.0
2006-08-01 11:00:00,27.92,27.99,27.91,27.99,147500.0,23.2893,23.3477,23.281,23.3477,147500.0
2006-08-01 11:10:00,27.97,28.0,27.9,27.98,65900.0,23.331,23.3561,23.2726,23.3394,65900.0
2006-08-01 11:20:00,27.98,28.18,27.97,28.15,116200.0,23.3394,23.5062,23.331,23.4812,116200.0
2006-08-01 11:30:00,28.15,28.18,28.11,28.16,88400.0,23.4812,23.5062,23.4478,23.4895,88400.0
2006-08-01 11:40:00,28.16,28.23,28.12,28.21,74700.0,23.4895,23.5479,23.4562,23.5312,74700.0
2006-08-01 11:50:00,28.21,28.24,28.18,28.21,59700.0,23.5312,23.5563,23.5062,23.5312,59700.0
2006-08-01 12:00:00,28.21,28.38,28.21,28.37,70000.0,23.5312,23.673,23.5312,23.6647,70000.0
2006-08-01 12:10:00,28.37,28.4,28.31,28.33,136100.0,23.6647,23.6897,23.6146,23.6313,136100.0
2006-08-01 12:20:00,28.33,28.43,28.29,28.3,89000.0,23.6313,23.7147,23.598,23.6063,89000.0
2006-08-01 12:30:00,28.3,28.35,28.28,28.31,79000.0,23.6063,23.648,23.5896,23.6146,79000.0
2006-08-01 12:40:00,28.31,28.35,28.25,28.25,57800.0,23.6146,23.648,23.5646,23.5646,57800.0
2006-08-01 12:50:00,28.25,28.37,28.25,28.37,99500.0,23.5646,23.6647,23.5646,23.6647,99500.0
2006-08-01 13:00:00,28.38,28.42,28.35,28.37,88300.0,23.673,23.7064,23.648,23.6647,88300.0
2006-08-01 13:10:00,28.37,28.38,28.35,28.35,44000.0,23.6647,23.673,23.648,23.648,44000.0
2006-08-01 13:20:00,28.34,28.43,28.33,28.43,94500.0,23.6397,23.7147,23.6313,23.7147,94500.0
2006-08-01 13:30:00,28.43,28.45,28.38,28.45,34500.0,23.7147,23.7314,23.673,23.7314,34500.0
2006-08-01 13:40:00,28.44,28.5,28.43,28.49,46300.0,23.7231,23.7731,23.7147,23.7648,46300.0
2006-08-01 13:50:00,28.49,28.68,28.48,28.66,132700.0,23.7648,23.9233,23.7564,23.9066,132700.0
2006-08-01 14:00:00,28.65,28.75,28.6,28.61,181200.0,23.8983,23.9817,23.8565,23.8649,181200.0
2006-08-01 14:10:00,28.64,28.68,28.59,28.62,123700.0,23.8899,23.9233,23.8482,23.8732,123700.0
2006-08-01 14:20:00,28.63,28.64,28.56,28.59,76300.0,23.8816,23.8899,23.8232,23.8482,76300.0
2006-08-01 14:30:00,28.59,28.68,28.57,28.62,66900.0,23.8482,23.9233,23.8315,23.8732,66900.0
2006-08-01 14:40:00,28.6,28.73,28.58,28.67,88800.0,23.8565,23.965,23.8399,23.9149,88800.0
2006-08-01 14:50:00,28.67,28.73,28.63,28.66,96800.0,23.9149,23.965,23.8816,23.9066,96800.0
2006-08-01 15:00:00,28.7,28.74,28.56,28.65,119600.0,23.94,23.9733,23.8232,23.8983,119600.0
2006-08-01 15:10:00,28.65,28.69,28.62,28.65,66500.0,23.8983,23.9316,23.8732,23.8983,66500.0
2006-08-01 15:20:00,28.65,28.68,28.63,28.63,88500.0,23.8983,23.9233,23.8816,23.8816,88500.0
2006-08-01 15:30:00,28.64,28.68,28.58,28.64,146300.0,23.8899,23.9233,23.8399,23.8899,146300.0
2006-08-01 15:40:00,28.64,28.75,28.64,28.71,175900.0,23.8899,23.9817,23.8899,23.9483,175900.0
2006-08-01 15:50:00,28.71,28.72,28.58,28.6,272600.0,23.9483,23.9566,23.8399,23.8565,272600.0
2006-08-02 09:30:00,28.8,28.81,28.64,28.77,131400.0,24.0234,24.0317,23.8899,23.9983,131400.0
2006-08-02 09:40:00,28.75,28.77,28.37,28.37,68500.0,23.9817,23.9983,23.6647,23.6647,68500.0
2006-08-02 09:50:00,28.42,28.47,28.27,28.33,53500.0,23.7064,23.7481,23.5813,23.6313,53500.0
2006-08-02 10:00:00,28.33,28.42,28.25,28.26,69800.0,23.6313,23.7064,23.5646,23.5729,69800.0
2006-08-02 10:10:00,28.25,28.67,28.24,28.59,124200.0,23.5646,23.9149,23.5563,23.8482,124200.0
2006-08-02 10:20:00,28.58,28.7,28.51,28.59,75800.0,23.8399,23.94,23.7815,23.8482,75800.0
2006-08-02 10:30:00,28.59,28.74,28.54,28.74,78700.0,23.8482,23.9733,23.8065,23.9733,78700.0
2006-08-02 10:40:00,28.74,28.74,28.5,28.55,104300.0,23.9733,23.9733,23.7731,23.8148,104300.0
2006-08-02 10:50:00,28.55,28.69,28.49,28.59,57600.0,23.8148,23.9316,23.7648,23.8482,57600.0
2006-08-02 11:00:00,28.58,28.68,28.56,28.65,48500.0,23.8399,23.9233,23.8232,23.8983,48500.0
2006-08-02 11:10:00,28.65,29.01,28.65,28.92,128300.0,23.8983,24.1985,23.8983,24.1235,128300.0
2006-08-02 11:20:00,28.93,29.01,28.8,28.81,86100.0,24.1318,24.1985,24.0234,24.0317,86100.0
2006-08-02 11:30:00,28.81,29.0,28.8,28.91,68100.0,24.0317,24.1902,24.0234,24.1151,68100.0
2006-08-02 11:40:00,28.92,28.92,28.82,28.85,92500.0,24.1235,24.1235,24.0401,24.0651,92500.0
2006-08-02 11:50:00,28.85,28.97,28.8,28.94,136800.0,24.0651,24.1652,24.0234,24.1402,136800.0
2006-08-02 12:00:00,28.94,28.99,28.85,28.89,78100.0,24.1402,24.1819,24.0651,24.0984,78100.0
2006-08-02 12:10:00,28.89,28.9,28.83,28.88,53100.0,24.0984,24.1068,24.0484,24.0901,53100.0
2006-08-02 12:20:00,28.87,28.88,28.82,28.84,45700.0,24.0818,24.0901,24.0401,24.0567,45700.0
2006-08-02 12:30:00,28.83,28.85,28.78,28.82,50900.0,24.0484,24.0651,24.0067,24.0401,50900.0
2006-08-02 12:40:00,28.82,28.85,28.73,28.75,42700.0,24.0401,24.0651,23.965,23.9817,42700.0
2006-08-02 12:50:00,28.75,28.83,28.75,28.8,35600.0,23.9817,24.0484,23.9817,24.0234,35600.0
2006-08-02 13:00:00,28.8,28.84,28.74,28.81,36200.0,24.0234,24.0567,23.9733,24.0317,36200.0
2006-08-02 13:10:00,28.81,28.85,28.78,28.79,34900.0,24.0317,24.0651,24.0067,24.015,34900.0
2006-08-02 13:20:00,28.78,28.86,28.76,28.81,44400.0,24.0067,24.0734,23.99,24.0317,44400.0
2006-08-02 13:30:00,28.8,28.8,28.73,28.77,33700.0,24.0234,24.0234,23.965,23.9983,33700.0
2006-08-02 13:40:00,28.77,28.82,28.75,28.81,38400.0,23.9983,24.0401,23.9817,24.0317,38400.0
2006-08-02 13:50:00,28.8,28.81,28.77,28.79,29500.0,24.0234,24.0317,23.9983,24.015,29500.0
2006-08-02 14:00:00,28.78,28.95,28.77,28.95,55300.0,24.0067,24.1485,23.9983,24.1485,55300.0
2006-08-02 14:10:00,28.95,28.99,28.92,28.96,121200.0,24.1485,24.1819,24.1235,24.1568,121200.0
2006-08-02 14:20:00,28.96,28.96,28.79,28.82,69100.0,24.1568,24.1568,24.015,24.0401,69100.0
2006-08-02 14:30:00,28.83,28.93,28.76,28.78,44700.0,24.0484,24.1318,23.99,24.0067,44700.0
2006-08-02 14:40:00,28.78,28.85,28.72,28.72,47100.0,24.0067,24.0651,23.9566,23.9566,47100.0
2006-08-02 14:50:00,28.72,28.83,28.7,28.72,28400.0,23.9566,24.0484,23.94,23.9566,28400.0
2006-08-02 15:00:00,28.71,28.76,28.64,28.74,40600.0,23.9483,23.99,23.8899,23.9733,40600.0
2006-08-02 15:10:00,28.74,28.74,28.6,28.69,34700.0,23.9733,23.9733,23.8565,23.9316,34700.0
2006-08-02 15:20:00,28.69,28.69,28.65,28.68,28400.0,23.9316,23.9316,23.8983,23.9233,28400.0
2006-08-02 15:30:00,28.68,28.75,28.59,28.66,75000.0,23.9233,23.9817,23.8482,23.9066,75000.0
2006-08-02 15:40:00,28.67,28.76,28.65,28.67,65100.0,23.9149,23.99,23.8983,23.9149,65100.0
2006-08-02 15:50:00,28.67,28.7,28.63,28.65,106000.0,23.9149,23.94,23.8816,23.8983,106000.0
2006-08-03 09:30:00,28.1,28.41,28.1,28.26,82700.0,23.4395,23.6981,23.4395,23.5729,82700.0
2006-08-03 09:40:00,28.24,28.36,28.08,28.21,135700.0,23.5563,23.6563,23.4228,23.5312,135700.0
2006-08-03 09:50:00,28.24,28.48,28.12,28.17,100300.0,23.5563,23.7564,23.4562,23.4979,100300.0
2006-08-03 10:00:00,28.14,28.64,28.12,28.58,168000.0,23.4728,23.8899,23.4562,23.8399,168000.0
2006-08-03 10:10:00,28.58,28.72,28.43,28.72,111000.0,23.8399,23.9566,23.7147,23.9566,111000.0
2006-08-03 10:20:00,28.69,28.87,28.59,28.67,124600.0,23.9316,24.0818,23.8482,23.9149,124600.0
2006-08-03 10:30:00,28.68,28.89,28.59,28.87,60800.0,23.9233,24.0984,23.8482,24.0818,60800.0
2006-08-03 10:40:00,28.87,29.19,28.86,29.08,120600.0,24.0818,24.3487,24.0734,24.2569,120600.0
2006-08-03 10:50:00,29.08,29.25,29.06,29.12,138200.0,24.2569,24.3987,24.2403,24.2903,138200.0
2006-08-03 11:00:00,29.14,29.35,29.14,29.23,122400.0,24.307,24.4822,24.307,24.3821,122400.0
2006-08-03 11:10:00,29.2,29.23,29.08,29.08,98200.0,24.357,24.3821,24.2569,24.2569,98200.0
2006-08-03 11:20:00,29.08,29.2,29.07,29.18,259000.0,24.2569,24.357,24.2486,24.3403,259000.0
2006-08-03 11:30:00,29.18,29.26,29.13,29.24,135200.0,24.3403,24.4071,24.2986,24.3904,135200.0
2006-08-03 11:40:00,29.23,29.32,29.23,29.3,40600.0,24.3821,24.4571,24.3821,24.4404,40600.0
2006-08-03 11:50:00,29.3,29.32,29.25,29.26,22600.0,24.4404,24.4571,24.3987,24.4071,22600.0
2006-08-03 12:00:00,29.25,29.28,29.24,29.27,21200.0,24.3987,24.4238,24.3904,24.4154,21200.0
2006-08-03 12:10:00,29.28,29.31,29.27,29.28,18200.0,24.4238,24.4488,24.4154,24.4238,18200.0
2006-08-03 12:20:00,29.28,29.3,29.25,29.3,53100.0,24.4238,24.4404,24.3987,24.4404,53100.0
2006-08-03 12:30:00,29.29,29.4,29.29,29.4,165400.0,24.4321,24.5239,24.4321,24.5239,165400.0
2006-08-03 12:40:00,29.4,29.46,29.38,29.4,44400.0,24.5239,24.5739,24.5072,24.5239,44400.0
2006-08-03 12:50:00,29.4,29.52,29.4,29.52,32100.0,24.5239,24.624,24.5239,24.624,32100.0
2006-08-03 13:00:00,29.52,29.79,29.51,29.76,126200.0,24.624,24.8492,24.6156,24.8242,126200.0
2006-08-03 13:10:00,29.75,29.87,29.75,29.84,89100.0,24.8158,24.9159,24.8158,24.8909,89100.0
2006-08-03 13:20:00,29.82,29.94,29.81,29.9,77600.0,24.8742,24.9743,24.8659,24.9409,77600.0
2006-08-03 13:30:00,29.9,29.95,29.87,29.93,51000.0,24.9409,24.9826,24.9159,24.966,51000.0
2006-08-03 13:40:00,29.93,30.05,29.93,30.03,96900.0,24.966,25.0661,24.966,25.0494,96900.0
2006-08-03 13:50:00,30.03,30.12,29.96,30.09,91500.0,25.0494,25.1244,24.991,25.0994,91500.0
2006-08-03 14:00:00,30.07,30.14,29.99,30.0,84900.0,25.0827,25.1411,25.016,25.0243,84900.0
2006-08-03 14:10:00,29.99,30.18,29.98,30.14,143100.0,25.016,25.1745,25.0077,25.1411,143100.0
2006-08-03 14:20:00,30.14,30.36,30.14,30.35,106300.0,25.1411,25.3246,25.1411,25.3163,106300.0
2006-08-03 14:30:00,30.36,30.42,30.35,30.4,110500.0,25.3246,25.3747,25.3163,25.358,110500.0
2006-08-03 14:40:00,30.4,30.44,30.26,30.31,162900.0,25.358,25.3914,25.2412,25.2829,162900.0
2006-08-03 14:50:00,30.3,30.44,30.3,30.38,110100.0,25.2746,25.3914,25.2746,25.3413,110100.0
2006-08-03 15:00:00,30.37,30.41,30.32,30.33,61800.0,25.333,25.3663,25.2913,25.2996,61800.0
2006-08-03 15:10:00,30.34,30.35,30.21,30.33,223500.0,25.308,25.3163,25.1995,25.2996,223500.0
2006-08-03 15:20:00,30.33,30.36,30.28,30.31,89200.0,25.2996,25.3246,25.2579,25.2829,89200.0
2006-08-03 15:30:00,30.32,30.32,30.1,30.15,94100.0,25.2913,25.2913,25.1078,25.1495,94100.0
2006-08-03 15:40:00,30.16,30.25,30.16,30.22,162600.0,25.1578,25.2329,25.1578,25.2079,162600.0
2006-08-03 15:50:00,30.23,30.23,30.08,30.22,230700.0,25.2162,25.2162,25.0911,25.2079,230700.0
2006-08-04 09:30:00,30.75,31.49,30.68,31.45,211500.0,25.65,26.2672,25.5916,26.2339,211500.0
2006-08-04 09:40:00,31.49,31.94,31.4,31.88,410400.0,26.2672,26.6426,26.1921,26.5925,410400.0
2006-08-04 09:50:00,31.9,31.91,31.49,31.54,312800.0,26.6092,26.6176,26.2672,26.3089,312800.0
2006-08-04 10:00:00,31.54,31.58,31.35,31.38,228100.0,26.3089,26.3423,26.1504,26.1755,228100.0
2006-08-04 10:10:00,31.39,31.6,31.35,31.54,260000.0,26.1838,26.359,26.1504,26.3089,260000.0
2006-08-04 10:20:00,31.54,31.6,31.47,31.47,255400.0,26.3089,26.359,26.2505,26.2505,255400.0
2006-08-04 10:30:00,31.47,31.65,31.44,31.59,96000.0,26.2505,26.4007,26.2255,26.3506,96000.0
2006-08-04 10:40:00,31.58,31.64,31.45,31.61,118900.0,26.3423,26.3923,26.2339,26.3673,118900.0
2006-08-04 10:50:00,31.59,31.61,31.38,31.44,184200.0,26.3506,26.3673,26.1755,26.2255,184200.0
2006-08-04 11:00:00,31.42,31.5,31.29,31.29,247700.0,26.2088,26.2756,26.1004,26.1004,247700.0
2006-08-04 11:10:00,31.29,31.3,30.96,30.97,151700.0,26.1004,26.1087,25.8251,25.8335,151700.0
2006-08-04 11:20:00,30.98,31.05,30.93,31.02,108900.0,25.8418,25.9002,25.8001,25.8752,108900.0
2006-08-04 11:30:00,31.02,31.05,30.77,30.78,97700.0,25.8752,25.9002,25.6666,25.675,97700.0
2006-08-04 11:40:00,30.76,30.78,30.45,30.52,122900.0,25.6583,25.675,25.3997,25.4581,122900.0
2006-08-04 11:50:00,30.52,30.64,30.41,30.43,101800.0,25.4581,25.5582,25.3663,25.383,101800.0
2006-08-04 12:00:00,30.41,30.5,30.35,30.36,103100.0,25.3663,25.4414,25.3163,25.3246,103100.0
2006-08-04 12:10:00,30.36,30.46,30.16,30.17,81700.0,25.3246,25.4081,25.1578,25.1662,81700.0
2006-08-04 12:20:00,30.19,30.25,30.07,30.1,119000.0,25.1828,25.2329,25.0827,25.1078,119000.0
2006-08-04 12:30:00,30.1,30.13,30.03,30.07,80800.0,25.1078,25.1328,25.0494,25.0827,80800.0
2006-08-04 12:40:00,30.06,30.23,30.06,30.19,61800.0,25.0744,25.2162,25.0744,25.1828,61800.0
2006-08-04 12:50:00,30.19,30.2,30.11,30.12,30400.0,25.1828,25.1912,25.1161,25.1244,30400.0
2006-08-04 13:00:00,30.14,30.45,30.13,30.45,55500.0,25.1411,25.3997,25.1328,25.3997,55500.0
2006-08-04 13:10:00,30.47,30.48,30.19,30.25,84200.0,25.4164,25.4247,25.1828,25.2329,84200.0
2006-08-04 13:20:00,30.26,30.32,30.1,30.13,114200.0,25.2412,25.2913,25.1078,25.1328,114200.0
2006-08-04 13:30:00,30.14,30.15,29.92,29.92,82500.0,25.1411,25.1495,24.9576,24.9576,82500.0
2006-08-04 13:40:00,29.95,30.18,29.94,30.18,58800.0,24.9826,25.1745,24.9743,25.1745,58800.0
2006-08-04 13:50:00,30.18,30.23,29.93,30.03,84300.0,25.1745,25.2162,24.966,25.0494,84300.0
2006-08-04 14:00:00,30.05,30.13,29.97,30.08,54900.0,25.0661,25.1328,24.9993,25.0911,54900.0
2006-08-04 14:10:00,30.09,30.14,30.01,30.03,36200.0,25.0994,25.1411,25.0327,25.0494,36200.0
2006-08-04 14:20:00,30.03,30.09,30.01,30.03,45400.0,25.0494,25.0994,25.0327,25.0494,45400.0
2006-08-04 14:30:00,30.02,30.18,30.02,30.18,53100.0,25.041,25.1745,25.041,25.1745,53100.0
2006-08-04 14:40:00,30.18,30.18,30.1,30.18,66000.0,25.1745,25.1745,25.1078,25.1745,66000.0
2006-08-04 14:50:00,30.18,30.18,30.01,30.06,37400.0,25.1745,25.1745,25.0327,25.0744,37400.0
2006-08-04 15:00:00,30.04,30.09,29.98,30.07,32600.0,25.0577,25.0994,25.0077,25.0827,32600.0
2006-08-04 15:10:00,30.07,30.13,30.05,30.06,30000.0,25.0827,25.1328,25.0661,25.0744,30000.0
2006-08-04 15:20:00,30.07,30.27,30.06,30.25,92600.0,25.0827,25.2496,25.0744,25.2329,92600.0
2006-08-04 15:30:00,30.26,30.29,30.19,30.27,75000.0,25.2412,25.2662,25.1828,25.2496,75000.0
2006-08-04 15:40:00,30.27,30.4,30.23,30.4,75200.0,25.2496,25.358,25.2162,25.358,75200.0
2006-08-04 15:50:00,30.4,30.44,30.34,30.38,63100.0,25.358,25.3914,25.308,25.3413,63100.0
2006-08-07 09:30:00,30.39,30.4,29.98,30.36,83100.0,25.3497,25.358,25.0077,25.3246,83100.0
2006-08-07 09:40:00,30.34,30.49,30.13,30.48,102800.0,25.308,25.4331,25.1328,25.4247,102800.0
2006-08-07 09:50:00,30.48,30.63,30.37,30.49,131300.0,25.4247,25.5499,25.333,25.4331,131300.0
2006-08-07 10:00:00,30.49,30.62,30.44,30.6,93300.0,25.4331,25.5415,25.3914,25.5248,93300.0
2006-08-07 10:10:00,30.6,30.72,30.6,30.71,72000.0,25.5248,25.6249,25.5248,25.6166,72000.0
2006-08-07 10:20:00,30.71,30.9,30.7,30.82,109000.0,25.6166,25.7751,25.6082,25.7083,109000.0
2006-08-07 10:30:00,30.81,30.81,30.58,30.58,47500.0,25.7,25.7,25.5082,25.5082,47500.0
2006-08-07 10:40:00,30.59,30.79,30.59,30.78,53200.0,25.5165,25.6833,25.5165,25.675,53200.0
2006-08-07 10:50:00,30.77,30.82,30.73,30.76,36000.0,25.6666,25.7083,25.6333,25.6583,36000.0
2006-08-07 11:00:00,30.77,30.77,30.66,30.68,30900.0,25.6666,25.6666,25.5749,25.5916,30900.0
2006-08-07 11:10:00,30.68,30.75,30.67,30.72,23200.0,25.5916,25.65,25.5832,25.6249,23200.0
2006-08-07 11:20:00,30.71,30.77,30.7,30.7,53600.0,25.6166,25.6666,25.6082,25.6082,53600.0
2006-08-07 11:30:00,30.7,30.8,30.69,30.8,51400.0,25.6082,25.6917,25.5999,25.6917,51400.0
2006-08-07 11:40:00,30.78,30.88,30.78,30.88,20400.0,25.675,25.7584,25.675,25.7584,20400.0
2006-08-07 11:50:00,30.88,30.95,30.88,30.94,50600.0,25.7584,25.8168,25.7584,25.8084,50600.0
2006-08-07 12:00:00,30.95,31.02,30.94,31.01,39700.0,25.8168,25.8752,25.8084,25.8668,39700.0
2006-08-07 12:10:00,31.0,31.01,30.97,30.99,48300.0,25.8585,25.8668,25.8335,25.8501,48300.0
2006-08-07 12:20:00,30.98,31.06,30.98,31.06,26900.0,25.8418,25.9085,25.8418,25.9085,26900.0
2006-08-07 12:30:00,31.05,31.14,31.04,31.14,34400.0,25.9002,25.9753,25.8919,25.9753,34400.0
2006-08-07 12:40:00,31.16,31.25,31.15,31.16,40800.0,25.992,26.067,25.9836,25.992,40800.0
2006-08-07 12:50:00,31.15,31.16,31.09,31.09,18500.0,25.9836,25.992,25.9336,25.9336,18500.0
2006-08-07 13:00:00,31.08,31.25,31.08,31.23,136100.0,25.9252,26.067,25.9252,26.0503,136100.0
2006-08-07 13:10:00,31.23,31.23,31.18,31.2,71200.0,26.0503,26.0503,26.0086,26.0253,71200.0
2006-08-07 13:20:00,31.2,31.32,31.17,31.31,43200.0,26.0253,26.1254,26.0003,26.1171,43200.0
2006-08-07 13:30:00,31.32,31.44,31.26,31.28,51500.0,26.1254,26.2255,26.0754,26.0921,51500.0
2006-08-07 13:40:00,31.29,31.3,31.28,31.29,44300.0,26.1004,26.1087,26.0921,26.1004,44300.0
2006-08-07 13:50:00,31.29,31.34,31.24,31.25,37300.0,26.1004,26.1421,26.0587,26.067,37300.0
2006-08-07 14:00:00,31.24,31.24,31.18,31.21,58700.0,26.0587,26.0587,26.0086,26.0337,58700.0
2006-08-07 14:10:00,31.19,31.2,31.15,31.2,46500.0,26.017,26.0253,25.9836,26.0253,46500.0
2006-08-07 14:20:00,31.2,31.23,31.05,31.05,54200.0,26.0253,26.0503,25.9002,25.9002,54200.0
2006-08-07 14:30:00,31.05,31.06,30.98,30.98,44600.0,25.9002,25.9085,25.8418,25.8418,44600.0
2006-08-07 14:40:00,30.98,30.99,30.86,30.95,38900.0,25.8418,25.8501,25.7417,25.8168,38900.0
2006-08-07 14:50:00,30.94,30.96,30.92,30.93,28000.0,25.8084,25.8251,25.7918,25.8001,28000.0
2006-08-07 15:00:00,30.93,30.93,30.83,30.84,79200.0,25.8001,25.8001,25.7167,25.725,79200.0
2006-08-07 15:10:00,30.84,30.9,30.84,30.89,75200.0,25.725,25.7751,25.725,25.7667,75200.0
2006-08-07 15:20:00,30.89,30.92,30.89,30.92,88700.0,25.7667,25.7918,25.7667,25.7918,88700.0
2006-08-07 15:30:00,30.91,31.07,30.88,31.03,70900.0,25.7834,25.9169,25.7584,25.8835,70900.0
2006-08-07 15:40:00,31.02,31.06,30.96,31.0,77500.0,25.8752,25.9085,25.8251,25.8585,77500.0
2006-08-07 15:50:00,30.99,31.11,30.99,31.1,180600.0,25.8501,25.9502,25.8501,25.9419,180600.0
2006-08-08 09:30:00,31.1,31.65,31.07,31.08,107100.0,25.9419,26.4007,25.9169,25.9252,107100.0
2006-08-08 09:40:00,31.07,31.11,30.6,30.6,124500.0,25.9169,25.9502,25.5248,25.5248,124500.0
2006-08-08 09:50:00,30.6,30.82,30.48,30.56,111900.0,25.5248,25.7083,25.4247,25.4915,111900.0
2006-08-08 10:00:00,30.56,30.69,30.52,30.6,88100.0,25.4915,25.5999,25.4581,25.5248,88100.0
2006-08-08 10:10:00,30.6,30.72,30.6,30.63,38600.0,25.5248,25.6249,25.5248,25.5499,38600.0
2006-08-08 10:20:00,30.63,30.78,30.63,30.73,50400.0,25.5499,25.675,25.5499,25.6333,50400.0
2006-08-08 10:30:00,30.74,30.75,30.48,30.48,47300.0,25.6416,25.65,25.4247,25.4247,47300.0
2006-08-08 10:40:00,30.48,30.51,30.36,30.36,45600.0,25.4247,25.4498,25.3246,25.3246,45600.0
2006-08-08 10:50:00,30.36,30.4,30.33,30.33,58500.0,25.3246,25.358,25.2996,25.2996,58500.0
2006-08-08 11:00:00,30.32,30.32,30.14,30.14,123300.0,25.2913,25.2913,25.1411,25.1411,123300.0
2006-08-08 11:10:00,30.14,30.18,30.08,30.09,72100.0,25.1411,25.1745,25.0911,25.0994,72100.0
2006-08-08 11:20:00,30.1,30.36,30.07,30.32,92400.0,25.1078,25.3246,25.0827,25.2913,92400.0
2006-08-08 11:30:00,30.28,30.36,30.25,30.36,58000.0,25.2579,25.3246,25.2329,25.3246,58000.0
2006-08-08 11:40:00,30.36,30.53,30.36,30.52,46100.0,25.3246,25.4664,25.3246,25.4581,46100.0
2006-08-08 11:50:00,30.52,30.55,30.45,30.45,36600.0,25.4581,25.4831,25.3997,25.3997,36600.0
2006-08-08 12:00:00,30.47,30.49,30.45,30.48,44400.0,25.4164,25.4331,25.3997,25.4247,44400.0
2006-08-08 12:10:00,30.48,30.5,30.45,30.48,29300.0,25.4247,25.4414,25.3997,25.4247,29300.0
2006-08-08 12:20:00,30.49,30.57,30.48,30.56,52100.0,25.4331,25.4998,25.4247,25.4915,52100.0
2006-08-08 12:30:00,30.56,30.58,30.53,30.57,52600.0,25.4915,25.5082,25.4664,25.4998,52600.0
2006-08-08 12:40:00,30.57,30.63,30.57,30.62,25600.0,25.4998,25.5499,25.4998,25.5415,25600.0
2006-08-08 12:50:00,30.65,30.65,30.62,30.65,23500.0,25.5665,25.5665,25.5415,25.5665,23500.0
2006-08-08 13:00:00,30.66,30.74,30.65,30.74,66900.0,25.5749,25.6416,25.5665,25.6416,66900.0
2006-08-08 13:10:00,30.74,30.75,30.69,30.72,61500.0,25.6416,25.65,25.5999,25.6249,61500.0
2006-08-08 13:20:00,30.72,30.74,30.71,30.74,50800.0,25.6249,25.6416,25.6166,25.6416,50800.0
2006-08-08 13:30:00,30.73,30.78,30.72,30.75,55900.0,25.6333,25.675,25.6249,25.65,55900.0
2006-08-08 13:40:00,30.75,30.76,30.68,30.7,56100.0,25.65,25.6583,25.5916,25.6082,56100.0
2006-08-08 13:50:00,30.69,30.69,30.6,30.62,54200.0,25.5999,25.5999,25.5248,25.5415,54200.0
2006-08-08 14:00:00,30.63,30.68,30.62,30.67,21600.0,25.5499,25.5916,25.5415,25.5832,21600.0
2006-08-08 14:10:00,30.68,31.12,30.63,30.83,171200.0,25.5916,25.9586,25.5499,25.7167,171200.0
2006-08-08 14:20:00,30.79,30.9,30.16,30.3,224500.0,25.6833,25.7751,25.1578,25.2746,224500.0
2006-08-08 14:30:00,30.3,30.3,29.87,29.92,222700.0,25.2746,25.2746,24.9159,24.9576,222700.0
2006-08-08 14:40:00,29.92,30.19,29.9,29.96,329700.0,24.9576,25.1828,24.9409,24.991,329700.0
2006-08-08 14:50:00,29.95,30.07,29.91,29.92,153800.0,24.9826,25.0827,24.9493,24.9576,153800.0
2006-08-08 15:00:00,29.9,29.99,29.87,29.94,168300.0,24.9409,25.016,24.9159,24.9743,168300.0
2006-08-08 15:10:00,29.94,29.95,29.81,29.82,174100.0,24.9743,24.9826,24.8659,24.8742,174100.0
2006-08-08 15:20:00,29.81,29.94,29.77,29.88,175200.0,24.8659,24.9743,24.8325,24.9242,175200.0
2006-08-08 15:30:00,29.87,29.87,29.75,29.84,137700.0,24.9159,24.9159,24.8158,24.8909,137700.0
2006-08-08 15:40:00,29.85,30.01,29.85,29.99,170300.0,24.8992,25.0327,24.8992,25.016,170300.0
2006-08-08 15:50:00,29.99,30.01,29.95,29.99,180600.0,25.016,25.0327,24.9826,25.016,180600.0
2006-08-09 09:30:00,30.0,30.0,29.15,29.3,250600.0,25.0243,25.0243,24.3153,24.4404,250600.0
2006-08-09 09:40:00,29.31,29.43,29.04,29.04,328700.0,24.4488,24.5489,24.2236,24.2236,328700.0
2006-08-09 09:50:00,29.05,29.05,28.57,28.63,365800.0,24.2319,24.2319,23.8315,23.8816,365800.0
2006-08-09 10:00:00,28.63,28.8,28.51,28.71,330000.0,23.8816,24.0234,23.7815,23.9483,330000.0
2006-08-09 10:10:00,28.72,28.81,28.63,28.69,456800.0,23.9566,24.0317,23.8816,23.9316,456800.0
2006-08-09 10:20:00,28.69,28.69,28.36,28.53,349900.0,23.9316,23.9316,23.6563,23.7982,349900.0
2006-08-09 10:30:00,28.55,28.71,28.53,28.62,117600.0,23.8148,23.9483,23.7982,23.8732,117600.0
2006-08-09 10:40:00,28.62,28.79,28.59,28.77,106900.0,23.8732,24.015,23.8482,23.9983,106900.0
2006-08-09 10:50:00,28.78,28.84,28.75,28.84,112600.0,24.0067,24.0567,23.9817,24.0567,112600.0
2006-08-09 11:00:00,28.84,28.95,28.83,28.89,120000.0,24.0567,24.1485,24.0484,24.0984,120000.0
2006-08-09 11:10:00,28.89,28.92,28.8,28.85,98200.0,24.0984,24.1235,24.0234,24.0651,98200.0
2006-08-09 11:20:00,28.84,29.04,28.8,29.01,162200.0,24.0567,24.2236,24.0234,24.1985,162200.0
2006-08-09 11:30:00,29.01,29.27,29.0,29.23,113100.0,24.1985,24.4154,24.1902,24.3821,113100.0
2006-08-09 11:40:00,29.24,29.29,29.2,29.26,155900.0,24.3904,24.4321,24.357,24.4071,155900.0
2006-08-09 11:50:00,29.26,29.36,29.24,29.25,113400.0,24.4071,24.4905,24.3904,24.3987,113400.0
2006-08-09 12:00:00,29.24,29.35,29.17,29.33,93700.0,24.3904,24.4822,24.332,24.4655,93700.0
2006-08-09 12:10:00,29.34,29.34,29.11,29.13,25000.0,24.4738,24.4738,24.282,24.2986,25000.0
2006-08-09 12:20:00,29.1,29.13,28.96,29.04,104000.0,24.2736,24.2986,24.1568,24.2236,104000.0
2006-08-09 12:30:00,29.04,29.17,28.97,29.17,38000.0,24.2236,24.332,24.1652,24.332,38000.0
2006-08-09 12:40:00,29.15,29.24,29.06,29.06,30100.0,24.3153,24.3904,24.2403,24.2403,30100.0
2006-08-09 12:50:00,29.03,29.11,28.98,29.11,47600.0,24.2152,24.282,24.1735,24.282,47600.0
2006-08-09 13:00:00,29.12,29.15,28.92,28.93,55500.0,24.2903,24.3153,24.1235,24.1318,55500.0
2006-08-09 13:10:00,28.92,28.96,28.75,28.76,37300.0,24.1235,24.1568,23.9817,23.99,37300.0
2006-08-09 13:20:00,28.77,28.9,28.71,28.82,48600.0,23.9983,24.1068,23.9483,24.0401,48600.0
2006-08-09 13:30:00,28.78,28.81,28.71,28.75,55500.0,24.0067,24.0317,23.9483,23.9817,55500.0
2006-08-09 13:40:00,28.75,28.78,28.7,28.77,50100.0,23.9817,24.0067,23.94,23.9983,50100.0
2006-08-09 13:50:00,28.77,28.81,28.71,28.74,41400.0,23.9983,24.0317,23.9483,23.9733,41400.0
2006-08-09 14:00:00,28.73,28.85,28.71,28.85,47000.0,23.965,24.0651,23.9483,24.0651,47000.0
2006-08-09 14:10:00,28.86,28.89,28.76,28.76,30600.0,24.0734,24.0984,23.99,23.99,30600.0
2006-08-09 14:20:00,28.76,28.81,28.71,28.78,80700.0,23.99,24.0317,23.9483,24.0067,80700.0
2006-08-09 14:30:00,28.79,28.84,28.71,28.78,74600.0,24.015,24.0567,23.9483,24.0067,74600.0
2006-08-09 14:40:00,28.78,28.82,28.7,28.78,86800.0,24.0067,24.0401,23.94,24.0067,86800.0
2006-08-09 14:50:00,28.76,28.78,28.71,28.73,112700.0,23.99,24.0067,23.9483,23.965,112700.0
2006-08-09 15:00:00,28.74,28.83,28.72,28.77,158600.0,23.9733,24.0484,23.9566,23.9983,158600.0
2006-08-09 15:10:00,28.78,28.79,28.72,28.75,128600.0,24.0067,24.015,23.9566,23.9817,128600.0
2006-08-09 15:20:00,28.75,28.79,28.73,28.77,77100.0,23.9817,24.015,23.965,23.9983,77100.0
2006-08-09 15:30:00,28.77,28.85,28.74,28.84,92500.0,23.9983,24.0651,23.9733,24.0567,92500.0
2006-08-09 15:40:00,28.83,28.88,28.8,28.81,91900.0,24.0484,24.0901,24.0234,24.0317,91900.0
2006-08-09 15:50:00,28.8,28.88,28.8,28.88,300700.0,24.0234,24.0901,24.0234,24.0901,300700.0
2006-08-10 09:30:00,28.88,28.88,28.55,28.66,139700.0,24.0901,24.0901,23.8148,23.9066,139700.0
2006-08-10 09:40:00,28.64,29.04,28.54,28.82,155000.0,23.8899,24.2236,23.8065,24.0401,155000.0
2006-08-10 09:50:00,28.82,29.15,28.71,28.92,135700.0,24.0401,24.3153,23.9483,24.1235,135700.0
2006-08-10 10:00:00,28.91,28.91,28.73,28.76,109800.0,24.1151,24.1151,23.965,23.99,109800.0
2006-08-10 10:10:00,28.77,28.81,28.7,28.71,54400.0,23.9983,24.0317,23.94,23.9483,54400.0
2006-08-10 10:20:00,28.72,28.81,28.66,28.74,53300.0,23.9566,24.0317,23.9066,23.9733,53300.0
2006-08-10 10:30:00,28.74,28.85,28.7,28.79,61500.0,23.9733,24.0651,23.94,24.015,61500.0
2006-08-10 10:40:00,28.79,28.86,28.76,28.82,37800.0,24.015,24.0734,23.99,24.0401,37800.0
2006-08-10 10:50:00,28.82,28.93,28.78,28.93,53300.0,24.0401,24.1318,24.0067,24.1318,53300.0
2006-08-10 11:00:00,28.92,29.09,28.88,29.05,68000.0,24.1235,24.2653,24.0901,24.2319,68000.0
2006-08-10 11:10:00,29.05,29.11,29.02,29.06,95600.0,24.2319,24.282,24.2069,24.2403,95600.0
2006-08-10 11:20:00,29.06,29.12,29.0,29.03,39800.0,24.2403,24.2903,24.1902,24.2152,39800.0
2006-08-10 11:30:00,29.06,29.07,28.88,28.92,38300.0,24.2403,24.2486,24.0901,24.1235,38300.0
2006-08-10 11:40:00,28.91,29.01,28.88,28.99,37300.0,24.1151,24.1985,24.0901,24.1819,37300.0
2006-08-10 11:50:00,29.0,29.06,28.98,29.01,30300.0,24.1902,24.2403,24.1735,24.1985,30300.0
2006-08-10 12:00:00,29.02,29.05,28.96,29.0,44900.0,24.2069,24.2319,24.1568,24.1902,44900.0
2006-08-10 12:10:00,28.98,29.01,28.94,29.0,49600.0,24.1735,24.1985,24.1402,24.1902,49600.0
2006-08-10 12:20:00,28.99,29.0,28.98,28.99,33400.0,24.1819,24.1902,24.1735,24.1819,33400.0
2006-08-10 12:30:00,28.99,29.0,28.94,29.0,32300.0,24.1819,24.1902,24.1402,24.1902,32300.0
2006-08-10 12:40:00,29.0,29.0,28.97,28.99,31600.0,24.1902,24.1902,24.1652,24.1819,31600.0
2006-08-10 12:50:00,29.0,29.05,29.0,29.02,16400.0,24.1902,24.2319,24.1902,24.2069,16400.0
2006-08-10 13:00:00,29.02,29.03,28.97,28.99,20800.0,24.2069,24.2152,24.1652,24.1819,20800.0
2006-08-10 13:10:00,28.99,29.04,28.96,28.99,51000.0,24.1819,24.2236,24.1568,24.1819,51000.0
2006-08-10 13:20:00,29.0,29.0,28.93,28.94,52300.0,24.1902,24.1902,24.1318,24.1402,52300.0
2006-08-10 13:30:00,28.94,28.98,28.94,28.98,38300.0,24.1402,24.1735,24.1402,24.1735,38300.0
2006-08-10 13:40:00,28.98,28.99,28.9,28.92,46700.0,24.1735,24.1819,24.1068,24.1235,46700.0
2006-08-10 13:50:00,28.91,28.93,28.91,28.93,23200.0,24.1151,24.1318,24.1151,24.1318,23200.0
2006-08-10 14:00:00,28.92,28.98,28.92,28.98,97300.0,24.1235,24.1735,24.1235,24.1735,97300.0
2006-08-10 14:10:00,28.98,28.98,28.89,28.89,48500.0,24.1735,24.1735,24.0984,24.0984,48500.0
2006-08-10 14:20:00,28.9,28.97,28.86,28.9,43300.0,24.1068,24.1652,24.0734,24.1068,43300.0
2006-08-10 14:30:00,28.91,28.91,28.83,28.89,55200.0,24.1151,24.1151,24.0484,24.0984,55200.0
2006-08-10 14:40:00,28.9,28.9,28.84,28.84,46800.0,24.1068,24.1068,24.0567,24.0567,46800.0
2006-08-10 14:50:00,28.84,28.86,28.79,28.81,48200.0,24.0567,24.0734,24.015,24.0317,48200.0
2006-08-10 15:00:00,28.81,28.81,28.65,28.69,80700.0,24.0317,24.0317,23.8983,23.9316,80700.0
2006-08-10 15:10:00,28.69,28.79,28.65,28.78,72400.0,23.9316,24.015,23.8983,24.0067,72400.0
2006-08-10 15:20:00,28.77,28.78,28.68,28.72,36200.0,23.9983,24.0067,23.9233,23.9566,36200.0
2006-08-10 15:30:00,28.71,28.75,28.67,28.7,91800.0,23.9483,23.9817,23.9149,23.94,91800.0
2006-08-10 15:40:00,28.7,28.8,28.7,28.79,107900.0,23.94,24.0234,23.94,24.015,107900.0
2006-08-10 15:50:00,28.79,28.8,28.75,28.76,69600.0,24.015,24.0234,23.9817,23.99,69600.0
2006-08-11 09:30:00,28.57,28.73,28.36,28.44,74000.0,23.8315,23.965,23.6563,23.7231,74000.0
2006-08-11 09:40:00,28.44,28.65,28.39,28.51,81000.0,23.7231,23.8983,23.6814,23.7815,81000.0
2006-08-11 09:50:00,28.5,28.51,28.25,28.44,84000.0,23.7731,23.7815,23.5646,23.7231,84000.0
2006-08-11 10:00:00,28.44,28.46,28.32,28.37,71900.0,23.7231,23.7398,23.623,23.6647,71900.0
2006-08-11 10:10:00,28.38,28.45,28.34,28.36,43000.0,23.673,23.7314,23.6397,23.6563,43000.0
2006-08-11 10:20:00,28.36,28.42,28.34,28.37,34800.0,23.6563,23.7064,23.6397,23.6647,34800.0
2006-08-11 10:30:00,28.37,28.46,28.32,28.44,40000.0,23.6647,23.7398,23.623,23.7231,40000.0
2006-08-11 10:40:00,28.44,28.44,28.34,28.37,23400.0,23.7231,23.7231,23.6397,23.6647,23400.0
2006-08-11 10:50:00,28.36,28.47,28.36,28.41,30400.0,23.6563,23.7481,23.6563,23.6981,30400.0
2006-08-11 11:00:00,28.41,28.47,28.38,28.47,42300.0,23.6981,23.7481,23.673,23.7481,42300.0
2006-08-11 11:10:00,28.47,28.53,28.41,28.42,31000.0,23.7481,23.7982,23.6981,23.7064,31000.0
2006-08-11 11:20:00,28.42,28.42,28.37,28.38,55300.0,23.7064,23.7064,23.6647,23.673,55300.0
2006-08-11 11:30:00,28.38,28.4,28.34,28.34,81700.0,23.673,23.6897,23.6397,23.6397,81700.0
2006-08-11 11:40:00,28.34,28.35,28.27,28.28,40200.0,23.6397,23.648,23.5813,23.5896,40200.0
2006-08-11 11:50:00,28.28,28.38,28.27,28.27,75100.0,23.5896,23.673,23.5813,23.5813,75100.0
2006-08-11 12:00:00,28.26,28.27,28.13,28.14,58500.0,23.5729,23.5813,23.4645,23.4728,58500.0
2006-08-11 12:10:00,28.14,28.29,28.12,28.29,57300.0,23.4728,23.598,23.4562,23.598,57300.0
2006-08-11 12:20:00,28.29,28.29,28.25,28.26,12700.0,23.598,23.598,23.5646,23.5729,12700.0
2006-08-11 12:30:00,28.26,28.26,28.24,28.25,44000.0,23.5729,23.5729,23.5563,23.5646,44000.0
2006-08-11 12:40:00,28.25,28.3,28.22,28.23,29200.0,23.5646,23.6063,23.5396,23.5479,29200.0
2006-08-11 12:50:00,28.23,28.23,28.13,28.15,33900.0,23.5479,23.5479,23.4645,23.4812,33900.0
2006-08-11 13:00:00,28.15,28.2,28.12,28.14,35900.0,23.4812,23.5229,23.4562,23.4728,35900.0
2006-08-11 13:10:00,28.14,28.14,28.02,28.03,49500.0,23.4728,23.4728,23.3727,23.3811,49500.0
2006-08-11 13:20:00,28.03,28.05,27.97,27.97,29100.0,23.3811,23.3978,23.331,23.331,29100.0
2006-08-11 13:30:00,27.97,27.97,27.93,27.95,57300.0,23.331,23.331,23.2977,23.3143,57300.0
2006-08-11 13:40:00,27.96,28.09,27.95,28.08,51100.0,23.3227,23.4311,23.3143,23.4228,51100.0
2006-08-11 13:50:00,28.08,28.28,28.08,28.13,54000.0,23.4228,23.5896,23.4228,23.4645,54000.0
2006-08-11 14:00:00,28.13,28.18,28.12,28.14,45700.0,23.4645,23.5062,23.4562,23.4728,45700.0
2006-08-11 14:10:00,28.13,28.17,28.09,28.14,52200.0,23.4645,23.4979,23.4311,23.4728,52200.0
2006-08-11 14:20:00,28.15,28.17,28.05,28.05,21400.0,23.4812,23.4979,23.3978,23.3978,21400.0
2006-08-11 14:30:00,28.05,28.05,27.91,27.91,104500.0,23.3978,23.3978,23.281,23.281,104500.0
2006-08-11 14:40:00,27.92,27.92,27.86,27.92,142200.0,23.2893,23.2893,23.2393,23.2893,142200.0
2006-08-11 14:50:00,27.92,27.99,27.92,27.97,57700.0,23.2893,23.3477,23.2893,23.331,57700.0
2006-08-11 15:00:00,27.97,27.97,27.88,27.88,65200.0,23.331,23.331,23.256,23.256,65200.0
2006-08-11 15:10:00,27.88,27.92,27.85,27.9,46600.0,23.256,23.2893,23.2309,23.2726,46600.0
2006-08-11 15:20:00,27.89,28.0,27.89,27.97,59400.0,23.2643,23.3561,23.2643,23.331,59400.0
2006-08-11 15:30:00,27.98,28.05,27.94,28.03,148600.0,23.3394,23.3978,23.306,23.3811,148600.0
2006-08-11 15:40:00,28.03,28.04,27.88,27.89,127700.0,23.3811,23.3894,23.256,23.2643,127700.0
2006-08-11 15:50:00,27.89,27.95,27.84,27.94,183000.0,23.2643,23.3143,23.2226,23.306,183000.0
2006-08-14 09:30:00,28.2,28.26,27.95,28.18,70000.0,23.5229,23.5729,23.3143,23.5062,70000.0
2006-08-14 09:40:00,28.18,28.23,27.86,27.87,73000.0,23.5062,23.5479,23.2393,23.2476,73000.0
2006-08-14 09:50:00,27.93,28.07,27.92,27.99,59600.0,23.2977,23.4144,23.2893,23.3477,59600.0
2006-08-14 10:00:00,27.97,28.47,27.97,28.3,114100.0,23.331,23.7481,23.331,23.6063,114100.0
2006-08-14 10:10:00,28.31,28.34,28.23,28.24,52300.0,23.6146,23.6397,23.5479,23.5563,52300.0
2006-08-14 10:20:00,28.24,28.26,28.19,28.19,42200.0,23.5563,23.5729,23.5145,23.5145,42200.0
2006-08-14 10:30:00,28.19,28.2,28.08,28.08,30700.0,23.5145,23.5229,23.4228,23.4228,30700.0
2006-08-14 10:40:00,28.08,28.1,28.04,28.07,24100.0,23.4228,23.4395,23.3894,23.4144,24100.0
2006-08-14 10:50:00,28.09,28.09,28.03,28.05,18300.0,23.4311,23.4311,23.3811,23.3978,18300.0
2006-08-14 11:00:00,28.05,28.23,28.04,28.23,41100.0,23.3978,23.5479,23.3894,23.5479,41100.0
2006-08-14 11:10:00,28.23,28.3,28.2,28.2,47900.0,23.5479,23.6063,23.5229,23.5229,47900.0
2006-08-14 11:20:00,28.19,28.19,28.14,28.19,19200.0,23.5145,23.5145,23.4728,23.5145,19200.0
2006-08-14 11:30:00,28.18,28.2,28.15,28.19,15400.0,23.5062,23.5229,23.4812,23.5145,15400.0
2006-08-14 11:40:00,28.18,28.25,28.16,28.25,27800.0,23.5062,23.5646,23.4895,23.5646,27800.0
2006-08-14 11:50:00,28.26,28.33,28.26,28.31,30000.0,23.5729,23.6313,23.5729,23.6146,30000.0
2006-08-14 12:00:00,28.31,28.31,28.24,28.29,49700.0,23.6146,23.6146,23.5563,23.598,49700.0
2006-08-14 12:10:00,28.27,28.29,28.24,28.29,50100.0,23.5813,23.598,23.5563,23.598,50100.0
2006-08-14 12:20:00,28.29,28.29,28.17,28.17,31600.0,23.598,23.598,23.4979,23.4979,31600.0
2006-08-14 12:30:00,28.16,28.16,28.12,28.14,20900.0,23.4895,23.4895,23.4562,23.4728,20900.0
2006-08-14 12:40:00,28.14,28.15,28.14,28.15,17400.0,23.4728,23.4812,23.4728,23.4812,17400.0
2006-08-14 12:50:00,28.14,28.15,28.12,28.12,13300.0,23.4728,23.4812,23.4562,23.4562,13300.0
2006-08-14 13:00:00,28.11,28.11,28.08,28.09,14900.0,23.4478,23.4478,23.4228,23.4311,14900.0
2006-08-14 13:10:00,28.08,28.09,28.05,28.05,9400.0,23.4228,23.4311,23.3978,23.3978,9400.0
2006-08-14 13:20:00,28.04,28.04,27.89,27.9,13400.0,23.3894,23.3894,23.2643,23.2726,13400.0
2006-08-14 13:30:00,27.9,27.93,27.86,27.87,56100.0,23.2726,23.2977,23.2393,23.2476,56100.0
2006-08-14 13:40:00,27.87,27.93,27.87,27.87,27400.0,23.2476,23.2977,23.2476,23.2476,27400.0
2006-08-14 13:50:00,27.87,27.88,27.72,27.79,66400.0,23.2476,23.256,23.1225,23.1809,66400.0
2006-08-14 14:00:00,27.78,27.8,27.67,27.7,47700.0,23.1725,23.1892,23.0808,23.1058,47700.0
2006-08-14 14:10:00,27.7,27.72,27.65,27.7,48800.0,23.1058,23.1225,23.0641,23.1058,48800.0
2006-08-14 14:20:00,27.69,27.7,27.6,27.6,48300.0,23.0975,23.1058,23.0224,23.0224,48300.0
2006-08-14 14:30:00,27.61,27.67,27.55,27.62,35600.0,23.0307,23.0808,22.9807,23.0391,35600.0
2006-08-14 14:40:00,27.62,27.65,27.52,27.54,55700.0,23.0391,23.0641,22.9557,22.9723,55700.0
2006-08-14 14:50:00,27.55,27.57,27.43,27.43,67200.0,22.9807,22.9974,22.8806,22.8806,67200.0
2006-08-14 15:00:00,27.43,27.44,27.41,27.42,31500.0,22.8806,22.8889,22.8639,22.8723,31500.0
2006-08-14 15:10:00,27.43,27.5,27.41,27.47,43600.0,22.8806,22.939,22.8639,22.914,43600.0
2006-08-14 15:20:00,27.46,27.5,27.45,27.46,92200.0,22.9056,22.939,22.8973,22.9056,92200.0
2006-08-14 15:30:00,27.45,27.49,27.44,27.45,62200.0,22.8973,22.9306,22.8889,22.8973,62200.0
2006-08-14 15:40:00,27.45,27.49,27.44,27.49,60100.0,22.8973,22.9306,22.8889,22.9306,60100.0
2006-08-14 15:50:00,27.49,27.52,27.49,27.51,99700.0,22.9306,22.9557,22.9306,22.9473,99700.0
2006-08-15 09:30:00,28.48,28.5,28.09,28.21,144200.0,23.7564,23.7731,23.4311,23.5312,144200.0
2006-08-15 09:40:00,28.2,28.48,28.18,28.2,134600.0,23.5229,23.7564,23.5062,23.5229,134600.0
2006-08-15 09:50:00,28.2,28.21,27.96,28.08,206700.0,23.5229,23.5312,23.3227,23.4228,206700.0
2006-08-15 10:00:00,28.11,28.2,27.97,28.19,96800.0,23.4478,23.5229,23.331,23.5145,96800.0
2006-08-15 10:10:00,28.19,28.2,27.94,27.94,104400.0,23.5145,23.5229,23.306,23.306,104400.0
2006-08-15 10:20:00,27.94,28.01,27.83,27.87,67600.0,23.306,23.3644,23.2143,23.2476,67600.0
2006-08-15 10:30:00,27.87,27.98,27.87,27.88,40500.0,23.2476,23.3394,23.2476,23.256,40500.0
2006-08-15 10:40:00,27.9,28.05,27.78,27.79,70600.0,23.2726,23.3978,23.1725,23.1809,70600.0
2006-08-15 10:50:00,27.78,27.8,27.75,27.77,49200.0,23.1725,23.1892,23.1475,23.1642,49200.0
2006-08-15 11:00:00,27.77,27.8,27.75,27.77,52800.0,23.1642,23.1892,23.1475,23.1642,52800.0
2006-08-15 11:10:00,27.77,27.79,27.73,27.77,122200.0,23.1642,23.1809,23.1308,23.1642,122200.0
2006-08-15 11:20:00,27.76,27.85,27.76,27.83,103400.0,23.1559,23.2309,23.1559,23.2143,103400.0
2006-08-15 11:30:00,27.84,27.84,27.71,27.8,102300.0,23.2226,23.2226,23.1142,23.1892,102300.0
2006-08-15 11:40:00,27.8,27.8,27.76,27.78,37800.0,23.1892,23.1892,23.1559,23.1725,37800.0
2006-08-15 11:50:00,27.78,27.81,27.71,27.77,72100.0,23.1725,23.1976,23.1142,23.1642,72100.0
2006-08-15 12:00:00,27.77,27.79,27.75,27.78,64000.0,23.1642,23.1809,23.1475,23.1725,64000.0
2006-08-15 12:10:00,27.79,27.8,27.75,27.78,44400.0,23.1809,23.1892,23.1475,23.1725,44400.0
2006-08-15 12:20:00,27.78,27.78,27.77,27.77,21100.0,23.1725,23.1725,23.1642,23.1642,21100.0
2006-08-15 12:30:00,27.77,27.82,27.77,27.79,37800.0,23.1642,23.2059,23.1642,23.1809,37800.0
2006-08-15 12:40:00,27.79,27.8,27.77,27.77,32800.0,23.1809,23.1892,23.1642,23.1642,32800.0
2006-08-15 12:50:00,27.77,27.79,27.75,27.78,35000.0,23.1642,23.1809,23.1475,23.1725,35000.0
2006-08-15 13:00:00,27.77,27.77,27.59,27.62,169000.0,23.1642,23.1642,23.0141,23.0391,169000.0
2006-08-15 13:10:00,27.62,27.72,27.58,27.7,80300.0,23.0391,23.1225,23.0057,23.1058,80300.0
2006-08-15 13:20:00,27.68,27.78,27.68,27.7,31800.0,23.0891,23.1725,23.0891,23.1058,31800.0
2006-08-15 13:30:00,27.7,27.74,27.65,27.71,52500.0,23.1058,23.1392,23.0641,23.1142,52500.0
2006-08-15 13:40:00,27.71,27.75,27.7,27.71,40100.0,23.1142,23.1475,23.1058,23.1142,40100.0
2006-08-15 13:50:00,27.71,27.75,27.7,27.75,44100.0,23.1142,23.1475,23.1058,23.1475,44100.0
2006-08-15 14:00:00,27.75,27.84,27.72,27.83,76600.0,23.1475,23.2226,23.1225,23.2143,76600.0
2006-08-15 14:10:00,27.83,27.94,27.83,27.93,48800.0,23.2143,23.306,23.2143,23.2977,48800.0
2006-08-15 14:20:00,27.92,27.96,27.83,27.87,62900.0,23.2893,23.3227,23.2143,23.2476,62900.0
2006-08-15 14:30:00,27.87,28.17,27.86,28.16,55900.0,23.2476,23.4979,23.2393,23.4895,55900.0
2006-08-15 14:40:00,28.16,28.37,28.16,28.23,84300.0,23.4895,23.6647,23.4895,23.5479,84300.0
2006-08-15 14:50:00,28.23,28.34,28.18,28.28,75900.0,23.5479,23.6397,23.5062,23.5896,75900.0
2006-08-15 15:00:00,28.29,28.3,28.26,28.29,64700.0,23.598,23.6063,23.5729,23.598,64700.0
2006-08-15 15:10:00,28.29,28.3,28.22,28.27,40700.0,23.598,23.6063,23.5396,23.5813,40700.0
2006-08-15 15:20:00,28.27,28.38,28.25,28.35,44100.0,23.5813,23.673,23.5646,23.648,44100.0
2006-08-15 15:30:00,28.34,28.36,28.23,28.36,62300.0,23.6397,23.6563,23.5479,23.6563,62300.0
2006-08-15 15:40:00,28.36,28.42,28.33,28.4,50700.0,23.6563,23.7064,23.6313,23.6897,50700.0
2006-08-15 15:50:00,28.4,28.4,28.29,28.34,84600.0,23.6897,23.6897,23.598,23.6397,84600.0
2006-08-16 09:30:00,28.42,28.84,28.41,28.73,95600.0,23.7064,24.0567,23.6981,23.965,95600.0
2006-08-16 09:40:00,28.73,28.94,28.5,28.52,106200.0,23.965,24.1402,23.7731,23.7898,106200.0
2006-08-16 09:50:00,28.53,28.87,28.52,28.72,121000.0,23.7982,24.0818,23.7898,23.9566,121000.0
2006-08-16 10:00:00,28.72,29.07,28.7,28.9,132100.0,23.9566,24.2486,23.94,24.1068,132100.0
2006-08-16 10:10:00,28.9,28.94,28.83,28.94,110600.0,24.1068,24.1402,24.0484,24.1402,110600.0
2006-08-16 10:20:00,28.93,28.95,28.73,28.81,135700.0,24.1318,24.1485,23.965,24.0317,135700.0
2006-08-16 10:30:00,28.79,29.0,28.73,28.92,88000.0,24.015,24.1902,23.965,24.1235,88000.0
2006-08-16 10:40:00,28.92,29.24,28.9,29.17,106800.0,24.1235,24.3904,24.1068,24.332,106800.0
2006-08-16 10:50:00,29.17,29.4,29.17,29.4,104100.0,24.332,24.5239,24.332,24.5239,104100.0
2006-08-16 11:00:00,29.4,29.44,29.3,29.44,120300.0,24.5239,24.5572,24.4404,24.5572,120300.0
2006-08-16 11:10:00,29.44,29.76,29.39,29.7,78600.0,24.5572,24.8242,24.5155,24.7741,78600.0
2006-08-16 11:20:00,29.71,29.77,29.67,29.68,121700.0,24.7824,24.8325,24.7491,24.7574,121700.0
2006-08-16 11:30:00,29.69,29.71,29.61,29.63,51600.0,24.7658,24.7824,24.699,24.7157,51600.0
2006-08-16 11:40:00,29.63,29.63,29.6,29.63,31700.0,24.7157,24.7157,24.6907,24.7157,31700.0
2006-08-16 11:50:00,29.63,29.64,29.56,29.59,66100.0,24.7157,24.7241,24.6573,24.6823,66100.0
2006-08-16 12:00:00,29.59,29.59,29.46,29.55,62400.0,24.6823,24.6823,24.5739,24.649,62400.0
2006-08-16 12:10:00,29.55,29.69,29.51,29.69,98300.0,24.649,24.7658,24.6156,24.7658,98300.0
2006-08-16 12:20:00,29.69,29.79,29.63,29.64,60300.0,24.7658,24.8492,24.7157,24.7241,60300.0
2006-08-16 12:30:00,29.63,29.66,29.58,29.62,197400.0,24.7157,24.7407,24.674,24.7074,197400.0
2006-08-16 12:40:00,29.62,29.68,29.6,29.65,25000.0,24.7074,24.7574,24.6907,24.7324,25000.0
2006-08-16 12:50:00,29.64,29.64,29.6,29.61,22700.0,24.7241,24.7241,24.6907,24.699,22700.0
2006-08-16 13:00:00,29.61,29.63,29.56,29.6,37700.0,24.699,24.7157,24.6573,24.6907,37700.0
2006-08-16 13:10:00,29.59,29.62,29.57,29.58,54000.0,24.6823,24.7074,24.6657,24.674,54000.0
2006-08-16 13:20:00,29.56,29.57,29.5,29.52,34100.0,24.6573,24.6657,24.6073,24.624,34100.0
2006-08-16 13:30:00,29.53,29.57,29.5,29.52,32600.0,24.6323,24.6657,24.6073,24.624,32600.0
2006-08-16 13:40:00,29.52,29.65,29.52,29.64,41400.0,24.624,24.7324,24.624,24.7241,41400.0
2006-08-16 13:50:00,29.64,29.7,29.63,29.66,15300.0,24.7241,24.7741,24.7157,24.7407,15300.0
2006-08-16 14:00:00,29.66,29.7,29.61,29.63,30800.0,24.7407,24.7741,24.699,24.7157,30800.0
2006-08-16 14:10:00,29.63,29.7,29.61,29.64,43200.0,24.7157,24.7741,24.699,24.7241,43200.0
2006-08-16 14:20:00,29.64,29.64,29.59,29.6,23400.0,24.7241,24.7241,24.6823,24.6907,23400.0
2006-08-16 14:30:00,29.61,29.69,29.6,29.68,97100.0,24.699,24.7658,24.6907,24.7574,97100.0
2006-08-16 14:40:00,29.68,29.69,29.6,29.6,62800.0,24.7574,24.7658,24.6907,24.6907,62800.0
2006-08-16 14:50:00,29.63,29.75,29.62,29.68,64200.0,24.7157,24.8158,24.7074,24.7574,64200.0
2006-08-16 15:00:00,29.69,29.84,29.68,29.83,104500.0,24.7658,24.8909,24.7574,24.8825,104500.0
2006-08-16 15:10:00,29.84,29.85,29.77,29.79,88800.0,24.8909,24.8992,24.8325,24.8492,88800.0
2006-08-16 15:20:00,29.8,29.8,29.71,29.79,63700.0,24.8575,24.8575,24.7824,24.8492,63700.0
2006-08-16 15:30:00,29.78,29.86,29.75,29.8,108600.0,24.8408,24.9076,24.8158,24.8575,108600.0
2006-08-16 15:40:00,29.8,29.82,29.76,29.79,161800.0,24.8575,24.8742,24.8242,24.8492,161800.0
2006-08-16 15:50:00,29.79,29.8,29.71,29.72,152100.0,24.8492,24.8575,24.7824,24.7908,152100.0
2006-08-17 09:30:00,29.75,30.36,29.46,30.0,280300.0,24.8158,25.3246,24.5739,25.0243,280300.0
2006-08-17 09:40:00,30.03,30.2,29.99,30.15,211300.0,25.0494,25.1912,25.016,25.1495,211300.0
2006-08-17 09:50:00,30.15,30.38,30.08,30.36,139600.0,25.1495,25.3413,25.0911,25.3246,139600.0
2006-08-17 10:00:00,30.37,30.5,30.19,30.44,161400.0,25.333,25.4414,25.1828,25.3914,161400.0
2006-08-17 10:10:00,30.43,30.84,30.43,30.84,182200.0,25.383,25.725,25.383,25.725,182200.0
2006-08-17 10:20:00,30.87,30.99,30.85,30.85,177000.0,25.7501,25.8501,25.7334,25.7334,177000.0
2006-08-17 10:30:00,30.84,30.84,30.57,30.58,93200.0,25.725,25.725,25.4998,25.5082,93200.0
2006-08-17 10:40:00,30.57,30.58,30.25,30.27,84600.0,25.4998,25.5082,25.2329,25.2496,84600.0
2006-08-17 10:50:00,30.27,30.36,30.24,30.31,123800.0,25.2496,25.3246,25.2245,25.2829,123800.0
2006-08-17 11:00:00,30.31,30.35,30.24,30.31,126600.0,25.2829,25.3163,25.2245,25.2829,126600.0
2006-08-17 11:10:00,30.31,30.43,30.29,30.38,165400.0,25.2829,25.383,25.2662,25.3413,165400.0
2006-08-17 11:20:00,30.38,30.39,30.26,30.26,62600.0,25.3413,25.3497,25.2412,25.2412,62600.0
2006-08-17 11:30:00,30.26,30.28,30.23,30.27,93400.0,25.2412,25.2579,25.2162,25.2496,93400.0
2006-08-17 11:40:00,30.25,30.28,30.24,30.26,82900.0,25.2329,25.2579,25.2245,25.2412,82900.0
2006-08-17 11:50:00,30.25,30.29,30.23,30.24,88700.0,25.2329,25.2662,25.2162,25.2245,88700.0
2006-08-17 12:00:00,30.25,30.28,30.15,30.2,100900.0,25.2329,25.2579,25.1495,25.1912,100900.0
2006-08-17 12:10:00,30.18,30.42,30.18,30.39,63300.0,25.1745,25.3747,25.1745,25.3497,63300.0
2006-08-17 12:20:00,30.38,30.47,30.37,30.47,41600.0,25.3413,25.4164,25.333,25.4164,41600.0
2006-08-17 12:30:00,30.47,30.54,30.41,30.42,64700.0,25.4164,25.4748,25.3663,25.3747,64700.0
2006-08-17 12:40:00,30.42,30.47,30.4,30.4,39200.0,25.3747,25.4164,25.358,25.358,39200.0
2006-08-17 12:50:00,30.41,30.41,30.38,30.39,23900.0,25.3663,25.3663,25.3413,25.3497,23900.0
2006-08-17 13:00:00,30.39,30.47,30.39,30.45,63200.0,25.3497,25.4164,25.3497,25.3997,63200.0
2006-08-17 13:10:00,30.45,30.46,30.37,30.4,33400.0,25.3997,25.4081,25.333,25.358,33400.0
2006-08-17 13:20:00,30.38,30.44,30.37,30.37,16200.0,25.3413,25.3914,25.333,25.333,16200.0
2006-08-17 13:30:00,30.37,30.44,30.37,30.42,28700.0,25.333,25.3914,25.333,25.3747,28700.0
2006-08-17 13:40:00,30.42,30.44,30.38,30.4,31200.0,25.3747,25.3914,25.3413,25.358,31200.0
2006-08-17 13:50:00,30.41,30.44,30.29,30.29,57800.0,25.3663,25.3914,25.2662,25.2662,57800.0
2006-08-17 14:00:00,30.3,30.33,30.23,30.25,54000.0,25.2746,25.2996,25.2162,25.2329,54000.0
2006-08-17 14:10:00,30.25,30.25,30.15,30.16,125300.0,25.2329,25.2329,25.1495,25.1578,125300.0
2006-08-17 14:20:00,30.16,30.19,30.09,30.11,63700.0,25.1578,25.1828,25.0994,25.1161,63700.0
2006-08-17 14:30:00,30.11,30.12,30.01,30.06,74700.0,25.1161,25.1244,25.0327,25.0744,74700.0
2006-08-17 14:40:00,30.05,30.05,29.92,29.92,84100.0,25.0661,25.0661,24.9576,24.9576,84100.0
2006-08-17 14:50:00,29.93,30.0,29.92,29.99,101000.0,24.966,25.0243,24.9576,25.016,101000.0
2006-08-17 15:00:00,30.0,30.1,29.98,30.08,48000.0,25.0243,25.1078,25.0077,25.0911,48000.0
2006-08-17 15:10:00,30.08,30.23,30.08,30.15,45000.0,25.0911,25.2162,25.0911,25.1495,45000.0
2006-08-17 15:20:00,30.15,30.18,30.15,30.17,27500.0,25.1495,25.1745,25.1495,25.1662,27500.0
2006-08-17 15:30:00,30.17,30.23,30.17,30.21,54600.0,25.1662,25.2162,25.1662,25.1995,54600.0
2006-08-17 15:40:00,30.2,30.21,30.17,30.19,69700.0,25.1912,25.1995,25.1662,25.1828,69700.0
2006-08-17 15:50:00,30.19,30.22,30.19,30.22,113200.0,25.1828,25.2079,25.1828,25.2079,113200.0
2006-08-18 09:30:00,30.22,30.44,29.93,30.27,178400.0,25.2079,25.3914,24.966,25.2496,178400.0
2006-08-18 09:40:00,30.27,30.32,29.83,29.83,105100.0,25.2496,25.2913,24.8825,24.8825,105100.0
2006-08-18 09:50:00,29.84,30.01,29.62,29.66,93200.0,24.8909,25.0327,24.7074,24.7407,93200.0
2006-08-18 10:00:00,29.66,29.77,29.46,29.5,90900.0,24.7407,24.8325,24.5739,24.6073,90900.0
2006-08-18 10:10:00,29.5,29.58,29.39,29.48,112300.0,24.6073,24.674,24.5155,24.5906,112300.0
2006-08-18 10:20:00,29.48,29.49,29.39,29.39,43600.0,24.5906,24.5989,24.5155,24.5155,43600.0
2006-08-18 10:30:00,29.39,29.5,29.28,29.5,62100.0,24.5155,24.6073,24.4238,24.6073,62100.0
2006-08-18 10:40:00,29.5,29.61,29.44,29.45,64200.0,24.6073,24.699,24.5572,24.5656,64200.0
2006-08-18 10:50:00,29.44,29.53,29.43,29.49,69300.0,24.5572,24.6323,24.5489,24.5989,69300.0
2006-08-18 11:00:00,29.49,29.57,29.47,29.53,49800.0,24.5989,24.6657,24.5822,24.6323,49800.0
2006-08-18 11:10:00,29.54,29.6,29.48,29.55,86300.0,24.6406,24.6907,24.5906,24.649,86300.0
2006-08-18 11:20:00,29.55,29.59,29.53,29.58,38700.0,24.649,24.6823,24.6323,24.674,38700.0
2006-08-18 11:30:00,29.58,29.63,29.51,29.62,32400.0,24.674,24.7157,24.6156,24.7074,32400.0
2006-08-18 11:40:00,29.61,29.62,29.57,29.58,21200.0,24.699,24.7074,24.6657,24.674,21200.0
2006-08-18 11:50:00,29.58,29.58,29.48,29.54,32400.0,24.674,24.674,24.5906,24.6406,32400.0
2006-08-18 12:00:00,29.54,29.57,29.52,29.52,16100.0,24.6406,24.6657,24.624,24.624,16100.0
2006-08-18 12:10:00,29.53,29.58,29.51,29.57,42400.0,24.6323,24.674,24.6156,24.6657,42400.0
2006-08-18 12:20:00,29.57,29.61,29.55,29.61,23500.0,24.6657,24.699,24.649,24.699,23500.0
2006-08-18 12:30:00,29.61,29.61,29.56,29.59,21300.0,24.699,24.699,24.6573,24.6823,21300.0
2006-08-18 12:40:00,29.58,29.68,29.57,29.68,29100.0,24.674,24.7574,24.6657,24.7574,29100.0
2006-08-18 12:50:00,29.66,29.66,29.61,29.62,16700.0,24.7407,24.7407,24.699,24.7074,16700.0
2006-08-18 13:00:00,29.62,29.72,29.61,29.7,26100.0,24.7074,24.7908,24.699,24.7741,26100.0
2006-08-18 13:10:00,29.72,29.79,29.68,29.79,22400.0,24.7908,24.8492,24.7574,24.8492,22400.0
2006-08-18 13:20:00,29.8,29.89,29.74,29.74,49100.0,24.8575,24.9326,24.8075,24.8075,49100.0
2006-08-18 13:30:00,29.74,29.93,29.74,29.93,23300.0,24.8075,24.966,24.8075,24.966,23300.0
2006-08-18 13:40:00,29.93,29.98,29.82,29.84,109800.0,24.966,25.0077,24.8742,24.8909,109800.0
2006-08-18 13:50:00,29.85,29.85,29.69,29.69,24800.0,24.8992,24.8992,24.7658,24.7658,24800.0
2006-08-18 14:00:00,29.69,29.69,29.55,29.57,49000.0,24.7658,24.7658,24.649,24.6657,49000.0
2006-08-18 14:10:00,29.57,29.74,29.54,29.64,53000.0,24.6657,24.8075,24.6406,24.7241,53000.0
2006-08-18 14:20:00,29.66,29.66,29.58,29.58,38700.0,24.7407,24.7407,24.674,24.674,38700.0
2006-08-18 14:30:00,29.6,29.8,29.59,29.78,56500.0,24.6907,24.8575,24.6823,24.8408,56500.0
2006-08-18 14:40:00,29.78,29.85,29.75,29.79,55500.0,24.8408,24.8992,24.8158,24.8492,55500.0
2006-08-18 14:50:00,29.81,29.87,29.76,29.78,28200.0,24.8659,24.9159,24.8242,24.8408,28200.0
2006-08-18 15:00:00,29.77,29.84,29.77,29.84,33800.0,24.8325,24.8909,24.8325,24.8909,33800.0
2006-08-18 15:10:00,29.84,29.9,29.84,29.84,22500.0,24.8909,24.9409,24.8909,24.8909,22500.0
2006-08-18 15:20:00,29.84,29.85,29.82,29.84,25600.0,24.8909,24.8992,24.8742,24.8909,25600.0
2006-08-18 15:30:00,29.84,29.92,29.83,29.9,57900.0,24.8909,24.9576,24.8825,24.9409,57900.0
2006-08-18 15:40:00,29.89,29.96,29.89,29.93,64000.0,24.9326,24.991,24.9326,24.966,64000.0
2006-08-18 15:50:00,29.93,29.95,29.89,29.91,135100.0,24.966,24.9826,24.9326,24.9493,135100.0
2006-08-21 09:30:00,29.65,29.66,29.13,29.18,122700.0,24.7324,24.7407,24.2986,24.3403,122700.0
2006-08-21 09:40:00,29.17,29.21,28.86,28.94,123900.0,24.332,24.3654,24.0734,24.1402,123900.0
2006-08-21 09:50:00,28.94,29.09,28.86,28.91,159800.0,24.1402,24.2653,24.0734,24.1151,159800.0
2006-08-21 10:00:00,28.91,29.15,28.87,29.09,49200.0,24.1151,24.3153,24.0818,24.2653,49200.0
2006-08-21 10:10:00,29.1,29.17,28.97,29.12,49000.0,24.2736,24.332,24.1652,24.2903,49000.0
2006-08-21 10:20:00,29.12,29.2,29.05,29.08,57600.0,24.2903,24.357,24.2319,24.2569,57600.0
2006-08-21 10:30:00,29.07,29.15,29.07,29.1,46000.0,24.2486,24.3153,24.2486,24.2736,46000.0
2006-08-21 10:40:00,29.09,29.23,29.09,29.2,36800.0,24.2653,24.3821,24.2653,24.357,36800.0
2006-08-21 10:50:00,29.2,29.2,29.11,29.14,34500.0,24.357,24.357,24.282,24.307,34500.0
2006-08-21 11:00:00,29.15,29.15,28.91,28.95,38600.0,24.3153,24.3153,24.1151,24.1485,38600.0
2006-08-21 11:10:00,28.96,28.99,28.92,28.98,31200.0,24.1568,24.1819,24.1235,24.1735,31200.0
2006-08-21 11:20:00,28.97,29.02,28.93,28.99,29100.0,24.1652,24.2069,24.1318,24.1819,29100.0
2006-08-21 11:30:00,28.99,29.03,28.98,29.0,23800.0,24.1819,24.2152,24.1735,24.1902,23800.0
2006-08-21 11:40:00,28.99,28.99,28.86,28.87,27900.0,24.1819,24.1819,24.0734,24.0818,27900.0
2006-08-21 11:50:00,28.87,28.87,28.73,28.74,26600.0,24.0818,24.0818,23.965,23.9733,26600.0
2006-08-21 12:00:00,28.74,28.74,28.67,28.73,39700.0,23.9733,23.9733,23.9149,23.965,39700.0
2006-08-21 12:10:00,28.72,28.78,28.72,28.73,31400.0,23.9566,24.0067,23.9566,23.965,31400.0
2006-08-21 12:20:00,28.73,28.74,28.71,28.72,25600.0,23.965,23.9733,23.9483,23.9566,25600.0
2006-08-21 12:30:00,28.73,28.83,28.73,28.78,24900.0,23.965,24.0484,23.965,24.0067,24900.0
2006-08-21 12:40:00,28.79,28.9,28.78,28.9,30300.0,24.015,24.1068,24.0067,24.1068,30300.0
2006-08-21 12:50:00,28.9,28.98,28.88,28.88,25500.0,24.1068,24.1735,24.0901,24.0901,25500.0
2006-08-21 13:00:00,28.88,28.93,28.86,28.92,12000.0,24.0901,24.1318,24.0734,24.1235,12000.0
2006-08-21 13:10:00,28.92,28.97,28.91,28.91,21000.0,24.1235,24.1652,24.1151,24.1151,21000.0
2006-08-21 13:20:00,28.9,28.91,28.8,28.8,14500.0,24.1068,24.1151,24.0234,24.0234,14500.0
2006-08-21 13:30:00,28.8,28.91,28.78,28.91,14600.0,24.0234,24.1151,24.0067,24.1151,14600.0
2006-08-21 13:40:00,28.9,28.94,28.89,28.94,63400.0,24.1068,24.1402,24.0984,24.1402,63400.0
2006-08-21 13:50:00,28.94,29.01,28.94,29.0,12000.0,24.1402,24.1985,24.1402,24.1902,12000.0
2006-08-21 14:00:00,29.0,29.09,29.0,29.08,27800.0,24.1902,24.2653,24.1902,24.2569,27800.0
2006-08-21 14:10:00,29.06,29.07,29.0,29.01,29100.0,24.2403,24.2486,24.1902,24.1985,29100.0
2006-08-21 14:20:00,29.01,29.06,29.0,29.04,31300.0,24.1985,24.2403,24.1902,24.2236,31300.0
2006-08-21 14:30:00,29.05,29.09,29.04,29.07,17800.0,24.2319,24.2653,24.2236,24.2486,17800.0
2006-08-21 14:40:00,29.08,29.08,29.03,29.08,29700.0,24.2569,24.2569,24.2152,24.2569,29700.0
2006-08-21 14:50:00,29.08,29.08,29.01,29.05,28400.0,24.2569,24.2569,24.1985,24.2319,28400.0
2006-08-21 15:00:00,29.06,29.08,29.04,29.07,32900.0,24.2403,24.2569,24.2236,24.2486,32900.0
2006-08-21 15:10:00,29.07,29.12,29.06,29.09,30400.0,24.2486,24.2903,24.2403,24.2653,30400.0
2006-08-21 15:20:00,29.08,29.12,29.05,29.09,62600.0,24.2569,24.2903,24.2319,24.2653,62600.0
2006-08-21 15:30:00,29.08,29.09,29.02,29.07,36900.0,24.2569,24.2653,24.2069,24.2486,36900.0
2006-08-21 15:40:00,29.07,29.09,28.99,29.0,50700.0,24.2486,24.2653,24.1819,24.1902,50700.0
2006-08-21 15:50:00,28.99,29.03,28.98,28.99,97000.0,24.1819,24.2152,24.1735,24.1819,97000.0
2006-08-22 09:30:00,29.02,29.66,29.02,29.48,178300.0,24.2069,24.7407,24.2069,24.5906,178300.0
2006-08-22 09:40:00,29.48,29.69,29.37,29.45,136500.0,24.5906,24.7658,24.4988,24.5656,136500.0
2006-08-22 09:50:00,29.44,29.51,28.92,29.05,82500.0,24.5572,24.6156,24.1235,24.2319,82500.0
2006-08-22 10:00:00,29.05,29.23,28.86,28.92,110000.0,24.2319,24.3821,24.0734,24.1235,110000.0
2006-08-22 10:10:00,28.91,29.03,28.9,29.0,61900.0,24.1151,24.2152,24.1068,24.1902,61900.0
2006-08-22 10:20:00,29.03,29.19,29.01,29.02,64300.0,24.2152,24.3487,24.1985,24.2069,64300.0
2006-08-22 10:30:00,29.02,29.3,29.02,29.29,58200.0,24.2069,24.4404,24.2069,24.4321,58200.0
2006-08-22 10:40:00,29.29,29.33,29.13,29.16,33400.0,24.4321,24.4655,24.2986,24.3237,33400.0
2006-08-22 10:50:00,29.16,29.18,29.13,29.15,17300.0,24.3237,24.3403,24.2986,24.3153,17300.0
2006-08-22 11:00:00,29.14,29.17,29.06,29.13,35300.0,24.307,24.332,24.2403,24.2986,35300.0
2006-08-22 11:10:00,29.13,29.18,29.08,29.17,17700.0,24.2986,24.3403,24.2569,24.332,17700.0
2006-08-22 11:20:00,29.2,29.48,29.2,29.47,29700.0,24.357,24.5906,24.357,24.5822,29700.0
2006-08-22 11:30:00,29.45,29.52,29.4,29.41,34700.0,24.5656,24.624,24.5239,24.5322,34700.0
2006-08-22 11:40:00,29.41,29.41,29.36,29.37,33600.0,24.5322,24.5322,24.4905,24.4988,33600.0
2006-08-22 11:50:00,29.39,29.51,29.36,29.5,55400.0,24.5155,24.6156,24.4905,24.6073,55400.0
2006-08-22 12:00:00,29.49,29.55,29.37,29.37,38100.0,24.5989,24.649,24.4988,24.4988,38100.0
2006-08-22 12:10:00,29.4,29.52,29.4,29.51,19800.0,24.5239,24.624,24.5239,24.6156,19800.0
2006-08-22 12:20:00,29.5,29.51,29.39,29.39,19100.0,24.6073,24.6156,24.5155,24.5155,19100.0
2006-08-22 12:30:00,29.39,29.41,29.35,29.39,21200.0,24.5155,24.5322,24.4822,24.5155,21200.0
2006-08-22 12:40:00,29.41,29.44,29.38,29.38,49000.0,24.5322,24.5572,24.5072,24.5072,49000.0
2006-08-22 12:50:00,29.39,29.44,29.37,29.43,26200.0,24.5155,24.5572,24.4988,24.5489,26200.0
2006-08-22 13:00:00,29.43,29.43,29.28,29.28,30500.0,24.5489,24.5489,24.4238,24.4238,30500.0
2006-08-22 13:10:00,29.28,29.39,29.27,29.37,39300.0,24.4238,24.5155,24.4154,24.4988,39300.0
2006-08-22 13:20:00,29.38,29.38,29.31,29.35,39100.0,24.5072,24.5072,24.4488,24.4822,39100.0
2006-08-22 13:30:00,29.35,29.41,29.33,29.39,35400.0,24.4822,24.5322,24.4655,24.5155,35400.0
2006-08-22 13:40:00,29.39,29.41,29.27,29.27,24400.0,24.5155,24.5322,24.4154,24.4154,24400.0
2006-08-22 13:50:00,29.28,29.39,29.25,29.37,24600.0,24.4238,24.5155,24.3987,24.4988,24600.0
2006-08-22 14:00:00,29.37,29.37,29.3,29.31,12300.0,24.4988,24.4988,24.4404,24.4488,12300.0
2006-08-22 14:10:00,29.31,29.35,29.24,29.33,33000.0,24.4488,24.4822,24.3904,24.4655,33000.0
2006-08-22 14:20:00,29.34,29.37,29.31,29.37,14300.0,24.4738,24.4988,24.4488,24.4988,14300.0
2006-08-22 14:30:00,29.36,29.43,29.36,29.4,28500.0,24.4905,24.5489,24.4905,24.5239,28500.0
2006-08-22 14:40:00,29.4,29.4,29.36,29.37,30000.0,24.5239,24.5239,24.4905,24.4988,30000.0
2006-08-22 14:50:00,29.37,29.41,29.36,29.4,31900.0,24.4988,24.5322,24.4905,24.5239,31900.0
2006-08-22 15:00:00,29.39,29.4,29.33,29.33,28700.0,24.5155,24.5239,24.4655,24.4655,28700.0
2006-08-22 15:10:00,29.34,29.37,29.23,29.25,31800.0,24.4738,24.4988,24.3821,24.3987,31800.0
2006-08-22 15:20:00,29.25,29.27,29.17,29.18,73100.0,24.3987,24.4154,24.332,24.3403,73100.0
2006-08-22 15:30:00,29.16,29.2,29.14,29.18,100200.0,24.3237,24.357,24.307,24.3403,100200.0
2006-08-22 15:40:00,29.2,29.21,29.15,29.16,67400.0,24.357,24.3654,24.3153,24.3237,67400.0
2006-08-22 15:50:00,29.16,29.17,29.1,29.1,95500.0,24.3237,24.332,24.2736,24.2736,95500.0
2006-08-23 09:30:00,29.0,29.06,28.54,28.67,67800.0,24.1902,24.2403,23.8065,23.9149,67800.0
2006-08-23 09:40:00,28.66,28.85,28.66,28.75,119600.0,23.9066,24.0651,23.9066,23.9817,119600.0
2006-08-23 09:50:00,28.74,28.82,28.64,28.81,73300.0,23.9733,24.0401,23.8899,24.0317,73300.0
2006-08-23 10:00:00,28.84,28.84,28.22,28.46,300800.0,24.0567,24.0567,23.5396,23.7398,300800.0
2006-08-23 10:10:00,28.39,28.49,28.26,28.29,182900.0,23.6814,23.7648,23.5729,23.598,182900.0
2006-08-23 10:20:00,28.29,28.34,28.23,28.24,60600.0,23.598,23.6397,23.5479,23.5563,60600.0
2006-08-23 10:30:00,28.27,28.39,28.24,28.37,58000.0,23.5813,23.6814,23.5563,23.6647,58000.0
2006-08-23 10:40:00,28.38,28.39,28.28,28.3,81200.0,23.673,23.6814,23.5896,23.6063,81200.0
2006-08-23 10:50:00,28.28,28.35,28.28,28.31,20700.0,23.5896,23.648,23.5896,23.6146,20700.0
2006-08-23 11:00:00,28.29,28.33,28.22,28.23,35600.0,23.598,23.6313,23.5396,23.5479,35600.0
2006-08-23 11:10:00,28.23,28.24,28.17,28.19,50000.0,23.5479,23.5563,23.4979,23.5145,50000.0
2006-08-23 11:20:00,28.19,28.26,28.19,28.25,29400.0,23.5145,23.5729,23.5145,23.5646,29400.0
2006-08-23 11:30:00,28.25,28.27,28.2,28.2,44500.0,23.5646,23.5813,23.5229,23.5229,44500.0
2006-08-23 11:40:00,28.21,28.31,28.21,28.27,36600.0,23.5312,23.6146,23.5312,23.5813,36600.0
2006-08-23 11:50:00,28.26,28.39,28.26,28.36,24700.0,23.5729,23.6814,23.5729,23.6563,24700.0
2006-08-23 12:00:00,28.37,28.5,28.36,28.49,34100.0,23.6647,23.7731,23.6563,23.7648,34100.0
2006-08-23 12:10:00,28.52,28.56,28.42,28.45,30000.0,23.7898,23.8232,23.7064,23.7314,30000.0
2006-08-23 12:20:00,28.43,28.53,28.41,28.49,22700.0,23.7147,23.7982,23.6981,23.7648,22700.0
2006-08-23 12:30:00,28.49,28.51,28.45,28.47,29100.0,23.7648,23.7815,23.7314,23.7481,29100.0
2006-08-23 12:40:00,28.47,28.5,28.44,28.45,17900.0,23.7481,23.7731,23.7231,23.7314,17900.0
2006-08-23 12:50:00,28.45,28.47,28.4,28.41,58200.0,23.7314,23.7481,23.6897,23.6981,58200.0
2006-08-23 13:00:00,28.4,28.41,28.34,28.35,14700.0,23.6897,23.6981,23.6397,23.648,14700.0
2006-08-23 13:10:00,28.34,28.35,28.3,28.32,53000.0,23.6397,23.648,23.6063,23.623,53000.0
2006-08-23 13:20:00,28.32,28.37,28.3,28.31,56400.0,23.623,23.6647,23.6063,23.6146,56400.0
2006-08-23 13:30:00,28.31,28.32,28.25,28.25,25600.0,23.6146,23.623,23.5646,23.5646,25600.0
2006-08-23 13:40:00,28.22,28.24,28.1,28.11,99600.0,23.5396,23.5563,23.4395,23.4478,99600.0
2006-08-23 13:50:00,28.11,28.18,28.1,28.15,92400.0,23.4478,23.5062,23.4395,23.4812,92400.0
2006-08-23 14:00:00,28.16,28.28,28.16,28.28,30000.0,23.4895,23.5896,23.4895,23.5896,30000.0
2006-08-23 14:10:00,28.28,28.31,28.26,28.28,21700.0,23.5896,23.6146,23.5729,23.5896,21700.0
2006-08-23 14:20:00,28.29,28.33,28.29,28.3,34900.0,23.598,23.6313,23.598,23.6063,34900.0
2006-08-23 14:30:00,28.32,28.35,28.3,28.34,34500.0,23.623,23.648,23.6063,23.6397,34500.0
2006-08-23 14:40:00,28.34,28.35,28.25,28.31,21800.0,23.6397,23.648,23.5646,23.6146,21800.0
2006-08-23 14:50:00,28.29,28.39,28.28,28.29,48500.0,23.598,23.6814,23.5896,23.598,48500.0
2006-08-23 15:00:00,28.3,28.37,28.28,28.33,38600.0,23.6063,23.6647,23.5896,23.6313,38600.0
2006-08-23 15:10:00,28.28,28.31,28.2,28.2,64400.0,23.5896,23.6146,23.5229,23.5229,64400.0
2006-08-23 15:20:00,28.22,28.23,28.16,28.18,41300.0,23.5396,23.5479,23.4895,23.5062,41300.0
2006-08-23 15:30:00,28.19,28.19,28.08,28.09,80600.0,23.5145,23.5145,23.4228,23.4311,80600.0
2006-08-23 15:40:00,28.1,28.14,28.05,28.06,77500.0,23.4395,23.4728,23.3978,23.4061,77500.0
2006-08-23 15:50:00,28.05,28.1,28.04,28.1,167100.0,23.3978,23.4395,23.3894,23.4395,167100.0
2006-08-24 09:30:00,28.22,28.22,27.93,27.94,62700.0,23.5396,23.5396,23.2977,23.306,62700.0
2006-08-24 09:40:00,27.94,28.54,27.92,28.5,150900.0,23.306,23.8065,23.2893,23.7731,150900.0
2006-08-24 09:50:00,28.5,28.86,28.41,28.7,130900.0,23.7731,24.0734,23.6981,23.94,130900.0
2006-08-24 10:00:00,28.7,28.8,28.47,28.74,218100.0,23.94,24.0234,23.7481,23.9733,218100.0
2006-08-24 10:10:00,28.74,29.01,28.72,28.98,227400.0,23.9733,24.1985,23.9566,24.1735,227400.0
2006-08-24 10:20:00,28.96,28.96,28.84,28.85,107600.0,24.1568,24.1568,24.0567,24.0651,107600.0
2006-08-24 10:30:00,28.83,28.85,28.6,28.62,166800.0,24.0484,24.0651,23.8565,23.8732,166800.0
2006-08-24 10:40:00,28.63,28.66,28.54,28.6,209400.0,23.8816,23.9066,23.8065,23.8565,209400.0
2006-08-24 10:50:00,28.56,28.62,28.56,28.61,165300.0,23.8232,23.8732,23.8232,23.8649,165300.0
2006-08-24 11:00:00,28.61,28.72,28.6,28.7,56700.0,23.8649,23.9566,23.8565,23.94,56700.0
2006-08-24 11:10:00,28.69,28.7,28.49,28.5,48700.0,23.9316,23.94,23.7648,23.7731,48700.0
2006-08-24 11:20:00,28.5,28.63,28.41,28.59,75100.0,23.7731,23.8816,23.6981,23.8482,75100.0
2006-08-24 11:30:00,28.59,28.59,28.46,28.56,46700.0,23.8482,23.8482,23.7398,23.8232,46700.0
2006-08-24 11:40:00,28.56,28.61,28.52,28.53,36800.0,23.8232,23.8649,23.7898,23.7982,36800.0
2006-08-24 11:50:00,28.53,28.55,28.5,28.5,32200.0,23.7982,23.8148,23.7731,23.7731,32200.0
2006-08-24 12:00:00,28.5,28.52,28.44,28.44,61400.0,23.7731,23.7898,23.7231,23.7231,61400.0
2006-08-24 12:10:00,28.44,28.5,28.44,28.5,31900.0,23.7231,23.7731,23.7231,23.7731,31900.0
2006-08-24 12:20:00,28.5,28.57,28.5,28.53,40200.0,23.7731,23.8315,23.7731,23.7982,40200.0
2006-08-24 12:30:00,28.51,28.53,28.45,28.53,24300.0,23.7815,23.7982,23.7314,23.7982,24300.0
2006-08-24 12:40:00,28.52,28.64,28.5,28.6,43600.0,23.7898,23.8899,23.7731,23.8565,43600.0
2006-08-24 12:50:00,28.61,28.63,28.54,28.55,23500.0,23.8649,23.8816,23.8065,23.8148,23500.0
2006-08-24 13:00:00,28.53,28.53,28.48,28.52,22500.0,23.7982,23.7982,23.7564,23.7898,22500.0
2006-08-24 13:10:00,28.53,28.63,28.53,28.62,37000.0,23.7982,23.8816,23.7982,23.8732,37000.0
2006-08-24 13:20:00,28.63,28.76,28.63,28.74,75200.0,23.8816,23.99,23.8816,23.9733,75200.0
2006-08-24 13:30:00,28.75,28.79,28.68,28.73,37800.0,23.9817,24.015,23.9233,23.965,37800.0
2006-08-24 13:40:00,28.71,28.71,28.63,28.65,15200.0,23.9483,23.9483,23.8816,23.8983,15200.0
2006-08-24 13:50:00,28.66,28.74,28.65,28.74,20000.0,23.9066,23.9733,23.8983,23.9733,20000.0
2006-08-24 14:00:00,28.76,28.85,28.75,28.83,34900.0,23.99,24.0651,23.9817,24.0484,34900.0
2006-08-24 14:10:00,28.84,28.93,28.84,28.88,46000.0,24.0567,24.1318,24.0567,24.0901,46000.0
2006-08-24 14:20:00,28.89,28.89,28.8,28.82,24300.0,24.0984,24.0984,24.0234,24.0401,24300.0
2006-08-24 14:30:00,28.81,28.91,28.81,28.89,23500.0,24.0317,24.1151,24.0317,24.0984,23500.0
2006-08-24 14:40:00,28.9,28.9,28.82,28.88,26500.0,24.1068,24.1068,24.0401,24.0901,26500.0
2006-08-24 14:50:00,28.88,28.97,28.84,28.96,27200.0,24.0901,24.1652,24.0567,24.1568,27200.0
2006-08-24 15:00:00,28.95,28.97,28.89,28.96,44100.0,24.1485,24.1652,24.0984,24.1568,44100.0
2006-08-24 15:10:00,28.96,29.05,28.93,29.04,116400.0,24.1568,24.2319,24.1318,24.2236,116400.0
2006-08-24 15:20:00,29.05,29.15,29.04,29.14,111700.0,24.2319,24.3153,24.2236,24.307,111700.0
2006-08-24 15:30:00,29.15,29.31,29.13,29.27,149000.0,24.3153,24.4488,24.2986,24.4154,149000.0
2006-08-24 15:40:00,29.27,29.33,29.26,29.32,153000.0,24.4154,24.4655,24.4071,24.4571,153000.0
2006-08-24 15:50:00,29.32,29.33,29.25,29.26,180300.0,24.4571,24.4655,24.3987,24.4071,180300.0
2006-08-25 09:30:00,28.85,28.86,28.5,28.7,124400.0,24.0651,24.0734,23.7731,23.94,124400.0
2006-08-25 09:40:00,28.7,29.0,28.7,28.98,152600.0,23.94,24.1902,23.94,24.1735,152600.0
2006-08-25 09:50:00,29.0,29.22,29.0,29.2,110900.0,24.1902,24.3737,24.1902,24.357,110900.0
2006-08-25 10:00:00,29.2,29.3,29.08,29.24,113800.0,24.357,24.4404,24.2569,24.3904,113800.0
2006-08-25 10:10:00,29.24,29.33,29.02,29.02,89800.0,24.3904,24.4655,24.2069,24.2069,89800.0
2006-08-25 10:20:00,29.01,29.03,28.86,28.97,68100.0,24.1985,24.2152,24.0734,24.1652,68100.0
2006-08-25 10:30:00,28.99,29.06,28.78,28.8,32900.0,24.1819,24.2403,24.0067,24.0234,32900.0
2006-08-25 10:40:00,28.8,28.8,28.68,28.78,37400.0,24.0234,24.0234,23.9233,24.0067,37400.0
2006-08-25 10:50:00,28.78,28.85,28.7,28.71,32800.0,24.0067,24.0651,23.94,23.9483,32800.0
2006-08-25 11:00:00,28.7,28.7,28.55,28.68,58800.0,23.94,23.94,23.8148,23.9233,58800.0
2006-08-25 11:10:00,28.68,28.9,28.68,28.84,65700.0,23.9233,24.1068,23.9233,24.0567,65700.0
2006-08-25 11:20:00,28.85,28.9,28.83,28.88,19600.0,24.0651,24.1068,24.0484,24.0901,19600.0
2006-08-25 11:30:00,28.87,28.88,28.71,28.75,33800.0,24.0818,24.0901,23.9483,23.9817,33800.0
2006-08-25 11:40:00,28.76,28.81,28.76,28.76,30900.0,23.99,24.0317,23.99,23.99,30900.0
2006-08-25 11:50:00,28.77,28.77,28.66,28.66,34200.0,23.9983,23.9983,23.9066,23.9066,34200.0
2006-08-25 12:00:00,28.67,28.75,28.65,28.74,69000.0,23.9149,23.9817,23.8983,23.9733,69000.0
2006-08-25 12:10:00,28.75,28.75,28.71,28.72,31000.0,23.9817,23.9817,23.9483,23.9566,31000.0
2006-08-25 12:20:00,28.72,28.76,28.7,28.73,41200.0,23.9566,23.99,23.94,23.965,41200.0
2006-08-25 12:30:00,28.73,28.79,28.69,28.69,28600.0,23.965,24.015,23.9316,23.9316,28600.0
2006-08-25 12:40:00,28.7,28.77,28.7,28.72,24600.0,23.94,23.9983,23.94,23.9566,24600.0
2006-08-25 12:50:00,28.72,28.87,28.71,28.87,21400.0,23.9566,24.0818,23.9483,24.0818,21400.0
2006-08-25 13:00:00,28.85,28.94,28.85,28.92,38600.0,24.0651,24.1402,24.0651,24.1235,38600.0
2006-08-25 13:10:00,28.91,28.96,28.87,28.93,21600.0,24.1151,24.1568,24.0818,24.1318,21600.0
2006-08-25 13:20:00,28.91,28.93,28.85,28.87,33400.0,24.1151,24.1318,24.0651,24.0818,33400.0
2006-08-25 13:30:00,28.86,28.91,28.86,28.88,11700.0,24.0734,24.1151,24.0734,24.0901,11700.0
2006-08-25 13:40:00,28.88,28.88,28.86,28.88,13800.0,24.0901,24.0901,24.0734,24.0901,13800.0
2006-08-25 13:50:00,28.88,28.92,28.88,28.9,11900.0,24.0901,24.1235,24.0901,24.1068,11900.0
2006-08-25 14:00:00,28.91,28.91,28.88,28.88,16400.0,24.1151,24.1151,24.0901,24.0901,16400.0
2006-08-25 14:10:00,28.88,28.89,28.81,28.81,24300.0,24.0901,24.0984,24.0317,24.0317,24300.0
2006-08-25 14:20:00,28.82,28.82,28.77,28.81,38000.0,24.0401,24.0401,23.9983,24.0317,38000.0
2006-08-25 14:30:00,28.81,28.92,28.81,28.86,42300.0,24.0317,24.1235,24.0317,24.0734,42300.0
2006-08-25 14:40:00,28.86,28.92,28.84,28.92,26800.0,24.0734,24.1235,24.0567,24.1235,26800.0
2006-08-25 14:50:00,28.9,29.05,28.89,29.05,27900.0,24.1068,24.2319,24.0984,24.2319,27900.0
2006-08-25 15:00:00,29.06,29.1,28.97,28.98,39200.0,24.2403,24.2736,24.1652,24.1735,39200.0
2006-08-25 15:10:00,28.99,29.07,28.96,29.02,54000.0,24.1819,24.2486,24.1568,24.2069,54000.0
2006-08-25 15:20:00,29.02,29.03,28.93,28.95,48100.0,24.2069,24.2152,24.1318,24.1485,48100.0
2006-08-25 15:30:00,28.95,29.0,28.91,28.92,34600.0,24.1485,24.1902,24.1151,24.1235,34600.0
2006-08-25 15:40:00,28.91,28.92,28.83,28.85,70800.0,24.1151,24.1235,24.0484,24.0651,70800.0
2006-08-25 15:50:00,28.85,28.95,28.83,28.83,94200.0,24.0651,24.1485,24.0484,24.0484,94200.0
2006-08-28 09:30:00,29.0,29.44,28.8,29.04,129300.0,24.1902,24.5572,24.0234,24.2236,129300.0
2006-08-28 09:40:00,29.0,29.3,28.94,29.1,133600.0,24.1902,24.4404,24.1402,24.2736,133600.0
2006-08-28 09:50:00,29.09,29.18,29.0,29.05,77800.0,24.2653,24.3403,24.1902,24.2319,77800.0
2006-08-28 10:00:00,29.05,29.23,29.03,29.09,112700.0,24.2319,24.3821,24.2152,24.2653,112700.0
2006-08-28 10:10:00,29.09,29.17,29.05,29.1,45800.0,24.2653,24.332,24.2319,24.2736,45800.0
2006-08-28 10:20:00,29.1,29.21,29.08,29.2,51600.0,24.2736,24.3654,24.2569,24.357,51600.0
2006-08-28 10:30:00,29.2,29.28,29.18,29.21,60600.0,24.357,24.4238,24.3403,24.3654,60600.0
2006-08-28 10:40:00,29.22,29.26,29.21,29.22,55700.0,24.3737,24.4071,24.3654,24.3737,55700.0
2006-08-28 10:50:00,29.22,29.32,29.19,29.31,52500.0,24.3737,24.4571,24.3487,24.4488,52500.0
2006-08-28 11:00:00,29.31,29.35,29.28,29.34,43700.0,24.4488,24.4822,24.4238,24.4738,43700.0
2006-08-28 11:10:00,29.34,29.4,29.33,29.39,27400.0,24.4738,24.5239,24.4655,24.5155,27400.0
2006-08-28 11:20:00,29.39,29.46,29.39,29.46,28200.0,24.5155,24.5739,24.5155,24.5739,28200.0
2006-08-28 11:30:00,29.46,29.46,29.4,29.41,39500.0,24.5739,24.5739,24.5239,24.5322,39500.0
2006-08-28 11:40:00,29.41,29.49,29.41,29.44,29200.0,24.5322,24.5989,24.5322,24.5572,29200.0
2006-08-28 11:50:00,29.44,29.48,29.43,29.46,24600.0,24.5572,24.5906,24.5489,24.5739,24600.0
2006-08-28 12:00:00,29.46,29.47,29.44,29.44,13100.0,24.5739,24.5822,24.5572,24.5572,13100.0
2006-08-28 12:10:00,29.44,29.44,29.39,29.42,22200.0,24.5572,24.5572,24.5155,24.5405,22200.0
2006-08-28 12:20:00,29.4,29.45,29.38,29.39,21900.0,24.5239,24.5656,24.5072,24.5155,21900.0
2006-08-28 12:30:00,29.39,29.42,29.38,29.39,18000.0,24.5155,24.5405,24.5072,24.5155,18000.0
2006-08-28 12:40:00,29.4,29.41,29.38,29.38,37800.0,24.5239,24.5322,24.5072,24.5072,37800.0
2006-08-28 12:50:00,29.38,29.43,29.38,29.42,30400.0,24.5072,24.5489,24.5072,24.5405,30400.0
2006-08-28 13:00:00,29.42,29.43,29.39,29.4,16200.0,24.5405,24.5489,24.5155,24.5239,16200.0
2006-08-28 13:10:00,29.41,29.42,29.38,29.39,15200.0,24.5322,24.5405,24.5072,24.5155,15200.0
2006-08-28 13:20:00,29.4,29.4,29.33,29.34,27900.0,24.5239,24.5239,24.4655,24.4738,27900.0
2006-08-28 13:30:00,29.35,29.35,29.32,29.33,11900.0,24.4822,24.4822,24.4571,24.4655,11900.0
2006-08-28 13:40:00,29.32,29.34,29.31,29.32,16100.0,24.4571,24.4738,24.4488,24.4571,16100.0
2006-08-28 13:50:00,29.32,29.33,29.31,29.33,20700.0,24.4571,24.4655,24.4488,24.4655,20700.0
2006-08-28 14:00:00,29.34,29.35,29.31,29.31,25300.0,24.4738,24.4822,24.4488,24.4488,25300.0
2006-08-28 14:10:00,29.32,29.39,29.31,29.37,12000.0,24.4571,24.5155,24.4488,24.4988,12000.0
2006-08-28 14:20:00,29.36,29.48,29.36,29.47,38300.0,24.4905,24.5906,24.4905,24.5822,38300.0
2006-08-28 14:30:00,29.48,29.48,29.37,29.44,23900.0,24.5906,24.5906,24.4988,24.5572,23900.0
2006-08-28 14:40:00,29.45,29.49,29.43,29.47,24300.0,24.5656,24.5989,24.5489,24.5822,24300.0
2006-08-28 14:50:00,29.48,29.55,29.47,29.52,23900.0,24.5906,24.649,24.5822,24.624,23900.0
2006-08-28 15:00:00,29.52,29.53,29.41,29.46,45000.0,24.624,24.6323,24.5322,24.5739,45000.0
2006-08-28 15:10:00,29.45,29.48,29.44,29.48,27000.0,24.5656,24.5906,24.5572,24.5906,27000.0
2006-08-28 15:20:00,29.48,29.48,29.41,29.42,40400.0,24.5906,24.5906,24.5322,24.5405,40400.0
2006-08-28 15:30:00,29.42,29.42,29.28,29.29,45900.0,24.5405,24.5405,24.4238,24.4321,45900.0
2006-08-28 15:40:00,29.29,29.29,29.21,29.23,76700.0,24.4321,24.4321,24.3654,24.3821,76700.0
2006-08-28 15:50:00,29.24,29.34,29.23,29.34,81900.0,24.3904,24.4738,24.3821,24.4738,81900.0
2006-08-29 09:30:00,29.15,29.16,28.68,28.85,88900.0,24.3153,24.3237,23.9233,24.0651,88900.0
2006-08-29 09:40:00,28.85,28.99,28.79,28.97,62700.0,24.0651,24.1819,24.015,24.1652,62700.0
2006-08-29 09:50:00,29.01,29.14,28.95,29.01,59800.0,24.1985,24.307,24.1485,24.1985,59800.0
2006-08-29 10:00:00,28.95,28.96,28.7,28.7,74600.0,24.1485,24.1568,23.94,23.94,74600.0
2006-08-29 10:10:00,28.7,28.81,28.65,28.69,69800.0,23.94,24.0317,23.8983,23.9316,69800.0
2006-08-29 10:20:00,28.69,28.72,28.58,28.67,53000.0,23.9316,23.9566,23.8399,23.9149,53000.0
2006-08-29 10:30:00,28.66,28.66,28.59,28.63,28800.0,23.9066,23.9066,23.8482,23.8816,28800.0
2006-08-29 10:40:00,28.61,28.76,28.6,28.64,33300.0,23.8649,23.99,23.8565,23.8899,33300.0
2006-08-29 10:50:00,28.67,28.67,28.55,28.65,39200.0,23.9149,23.9149,23.8148,23.8983,39200.0
2006-08-29 11:00:00,28.65,28.65,28.55,28.55,19400.0,23.8983,23.8983,23.8148,23.8148,19400.0
2006-08-29 11:10:00,28.55,28.63,28.52,28.62,41000.0,23.8148,23.8816,23.7898,23.8732,41000.0
2006-08-29 11:20:00,28.62,28.64,28.57,28.57,50700.0,23.8732,23.8899,23.8315,23.8315,50700.0
2006-08-29 11:30:00,28.57,28.57,28.51,28.51,26000.0,23.8315,23.8315,23.7815,23.7815,26000.0
2006-08-29 11:40:00,28.51,28.54,28.5,28.53,31300.0,23.7815,23.8065,23.7731,23.7982,31300.0
2006-08-29 11:50:00,28.54,28.56,28.52,28.54,29200.0,23.8065,23.8232,23.7898,23.8065,29200.0
2006-08-29 12:00:00,28.54,28.57,28.52,28.52,25400.0,23.8065,23.8315,23.7898,23.7898,25400.0
2006-08-29 12:10:00,28.52,28.55,28.5,28.51,20500.0,23.7898,23.8148,23.7731,23.7815,20500.0
2006-08-29 12:20:00,28.5,28.51,28.43,28.43,32300.0,23.7731,23.7815,23.7147,23.7147,32300.0
2006-08-29 12:30:00,28.44,28.47,28.43,28.47,27000.0,23.7231,23.7481,23.7147,23.7481,27000.0
2006-08-29 12:40:00,28.47,28.49,28.46,28.46,17500.0,23.7481,23.7648,23.7398,23.7398,17500.0
2006-08-29 12:50:00,28.46,28.49,28.45,28.46,55900.0,23.7398,23.7648,23.7314,23.7398,55900.0
2006-08-29 13:00:00,28.46,28.51,28.44,28.51,37300.0,23.7398,23.7815,23.7231,23.7815,37300.0
2006-08-29 13:10:00,28.51,28.64,28.51,28.62,31600.0,23.7815,23.8899,23.7815,23.8732,31600.0
2006-08-29 13:20:00,28.64,28.84,28.64,28.83,56500.0,23.8899,24.0567,23.8899,24.0484,56500.0
2006-08-29 13:30:00,28.83,28.84,28.7,28.84,66700.0,24.0484,24.0567,23.94,24.0567,66700.0
2006-08-29 13:40:00,28.83,28.95,28.82,28.92,56300.0,24.0484,24.1485,24.0401,24.1235,56300.0
2006-08-29 13:50:00,28.91,29.03,28.91,29.02,73000.0,24.1151,24.2152,24.1151,24.2069,73000.0
2006-08-29 14:00:00,29.02,29.16,28.93,29.12,174700.0,24.2069,24.3237,24.1318,24.2903,174700.0
2006-08-29 14:10:00,29.12,29.37,29.1,29.33,112800.0,24.2903,24.4988,24.2736,24.4655,112800.0
2006-08-29 14:20:00,29.31,29.31,29.15,29.17,79300.0,24.4488,24.4488,24.3153,24.332,79300.0
2006-08-29 14:30:00,29.16,29.39,29.15,29.32,122800.0,24.3237,24.5155,24.3153,24.4571,122800.0
2006-08-29 14:40:00,29.32,29.43,29.32,29.41,77200.0,24.4571,24.5489,24.4571,24.5322,77200.0
2006-08-29 14:50:00,29.4,29.49,29.4,29.45,88300.0,24.5239,24.5989,24.5239,24.5656,88300.0
2006-08-29 15:00:00,29.46,29.49,29.41,29.49,83700.0,24.5739,24.5989,24.5322,24.5989,83700.0
2006-08-29 15:10:00,29.49,29.59,29.48,29.57,131500.0,24.5989,24.6823,24.5906,24.6657,131500.0
2006-08-29 15:20:00,29.57,29.69,29.57,29.62,113600.0,24.6657,24.7658,24.6657,24.7074,113600.0
2006-08-29 15:30:00,29.62,29.75,29.62,29.75,124600.0,24.7074,24.8158,24.7074,24.8158,124600.0
2006-08-29 15:40:00,29.74,29.75,29.7,29.75,121100.0,24.8075,24.8158,24.7741,24.8158,121100.0
2006-08-29 15:50:00,29.75,29.75,29.68,29.68,152600.0,24.8158,24.8158,24.7574,24.7574,152600.0
2006-08-30 09:30:00,29.85,29.85,29.26,29.55,88000.0,24.8992,24.8992,24.4071,24.649,88000.0
2006-08-30 09:40:00,29.55,29.64,29.21,29.27,96600.0,24.649,24.7241,24.3654,24.4154,96600.0
2006-08-30 09:50:00,29.28,29.31,29.05,29.28,86600.0,24.4238,24.4488,24.2319,24.4238,86600.0
2006-08-30 10:00:00,29.29,29.5,29.22,29.47,64400.0,24.4321,24.6073,24.3737,24.5822,64400.0
2006-08-30 10:10:00,29.47,29.53,29.41,29.45,51200.0,24.5822,24.6323,24.5322,24.5656,51200.0
2006-08-30 10:20:00,29.43,29.54,29.43,29.47,46400.0,24.5489,24.6406,24.5489,24.5822,46400.0
2006-08-30 10:30:00,29.48,29.58,29.46,29.57,49000.0,24.5906,24.674,24.5739,24.6657,49000.0
2006-08-30 10:40:00,29.58,29.66,29.55,29.57,56900.0,24.674,24.7407,24.649,24.6657,56900.0
2006-08-30 10:50:00,29.57,29.59,29.5,29.56,46000.0,24.6657,24.6823,24.6073,24.6573,46000.0
2006-08-30 11:00:00,29.55,29.59,29.5,29.52,30500.0,24.649,24.6823,24.6073,24.624,30500.0
2006-08-30 11:10:00,29.52,29.52,29.39,29.4,29900.0,24.624,24.624,24.5155,24.5239,29900.0
2006-08-30 11:20:00,29.4,29.4,29.35,29.39,33300.0,24.5239,24.5239,24.4822,24.5155,33300.0
2006-08-30 11:30:00,29.38,29.4,29.26,29.27,37300.0,24.5072,24.5239,24.4071,24.4154,37300.0
2006-08-30 11:40:00,29.27,29.33,29.25,29.26,33000.0,24.4154,24.4655,24.3987,24.4071,33000.0
2006-08-30 11:50:00,29.26,29.28,29.25,29.26,23000.0,24.4071,24.4238,24.3987,24.4071,23000.0
2006-08-30 12:00:00,29.28,29.28,29.25,29.26,8800.0,24.4238,24.4238,24.3987,24.4071,8800.0
2006-08-30 12:10:00,29.26,29.26,29.16,29.18,24600.0,24.4071,24.4071,24.3237,24.3403,24600.0
2006-08-30 12:20:00,29.17,29.21,29.17,29.19,20100.0,24.332,24.3654,24.332,24.3487,20100.0
2006-08-30 12:30:00,29.2,29.24,29.2,29.24,18400.0,24.357,24.3904,24.357,24.3904,18400.0
2006-08-30 12:40:00,29.24,29.24,29.18,29.19,16800.0,24.3904,24.3904,24.3403,24.3487,16800.0
2006-08-30 12:50:00,29.16,29.25,29.16,29.23,34000.0,24.3237,24.3987,24.3237,24.3821,34000.0
2006-08-30 13:00:00,29.23,29.23,29.16,29.21,34100.0,24.3821,24.3821,24.3237,24.3654,34100.0
2006-08-30 13:10:00,29.21,29.23,29.14,29.14,13700.0,24.3654,24.3821,24.307,24.307,13700.0
2006-08-30 13:20:00,29.15,29.17,29.1,29.11,32600.0,24.3153,24.332,24.2736,24.282,32600.0
2006-08-30 13:30:00,29.13,29.22,29.11,29.22,59400.0,24.2986,24.3737,24.282,24.3737,59400.0
2006-08-30 13:40:00,29.22,29.25,29.17,29.24,18100.0,24.3737,24.3987,24.332,24.3904,18100.0
2006-08-30 13:50:00,29.23,29.25,29.18,29.25,19900.0,24.3821,24.3987,24.3403,24.3987,19900.0
2006-08-30 14:00:00,29.23,29.23,29.16,29.22,20100.0,24.3821,24.3821,24.3237,24.3737,20100.0
2006-08-30 14:10:00,29.22,29.26,29.2,29.26,13300.0,24.3737,24.4071,24.357,24.4071,13300.0
2006-08-30 14:20:00,29.26,29.27,29.25,29.27,10200.0,24.4071,24.4154,24.3987,24.4154,10200.0
2006-08-30 14:30:00,29.26,29.27,29.16,29.18,42600.0,24.4071,24.4154,24.3237,24.3403,42600.0
2006-08-30 14:40:00,29.18,29.32,29.14,29.32,78300.0,24.3403,24.4571,24.307,24.4571,78300.0
2006-08-30 14:50:00,29.33,29.34,29.26,29.26,22200.0,24.4655,24.4738,24.4071,24.4071,22200.0
2006-08-30 15:00:00,29.27,29.3,29.24,29.26,25700.0,24.4154,24.4404,24.3904,24.4071,25700.0
2006-08-30 15:10:00,29.25,29.26,29.21,29.26,19500.0,24.3987,24.4071,24.3654,24.4071,19500.0
2006-08-30 15:20:00,29.26,29.33,29.24,29.3,27600.0,24.4071,24.4655,24.3904,24.4404,27600.0
2006-08-30 15:30:00,29.3,29.3,29.27,29.27,31200.0,24.4404,24.4404,24.4154,24.4154,31200.0
2006-08-30 15:40:00,29.27,29.29,29.24,29.29,68900.0,24.4154,24.4321,24.3904,24.4321,68900.0
2006-08-30 15:50:00,29.29,29.29,29.25,29.26,51500.0,24.4321,24.4321,24.3987,24.4071,51500.0
2006-08-31 09:30:00,29.22,29.23,28.88,28.94,50500.0,24.3737,24.3821,24.0901,24.1402,50500.0
2006-08-31 09:40:00,28.94,29.22,28.94,29.07,91600.0,24.1402,24.3737,24.1402,24.2486,91600.0
2006-08-31 09:50:00,29.06,29.27,29.02,29.18,142200.0,24.2403,24.4154,24.2069,24.3403,142200.0
2006-08-31 10:00:00,29.21,29.29,29.08,29.17,59100.0,24.3654,24.4321,24.2569,24.332,59100.0
2006-08-31 10:10:00,29.18,29.38,29.12,29.25,47700.0,24.3403,24.5072,24.2903,24.3987,47700.0
2006-08-31 10:20:00,29.25,29.25,29.13,29.24,33700.0,24.3987,24.3987,24.2986,24.3904,33700.0
2006-08-31 10:30:00,29.23,29.25,29.2,29.23,34500.0,24.3821,24.3987,24.357,24.3821,34500.0
2006-08-31 10:40:00,29.23,29.26,29.23,29.26,23500.0,24.3821,24.4071,24.3821,24.4071,23500.0
2006-08-31 10:50:00,29.26,29.34,29.25,29.29,27200.0,24.4071,24.4738,24.3987,24.4321,27200.0
2006-08-31 11:00:00,29.29,29.32,29.24,29.26,16400.0,24.4321,24.4571,24.3904,24.4071,16400.0
2006-08-31 11:10:00,29.26,29.4,29.25,29.39,67900.0,24.4071,24.5239,24.3987,24.5155,67900.0
2006-08-31 11:20:00,29.39,29.47,29.35,29.37,33400.0,24.5155,24.5822,24.4822,24.4988,33400.0
2006-08-31 11:30:00,29.38,29.45,29.34,29.38,29800.0,24.5072,24.5656,24.4738,24.5072,29800.0
2006-08-31 11:40:00,29.38,29.46,29.38,29.46,28200.0,24.5072,24.5739,24.5072,24.5739,28200.0
2006-08-31 11:50:00,29.45,29.47,29.45,29.47,23700.0,24.5656,24.5822,24.5656,24.5822,23700.0
2006-08-31 12:00:00,29.47,29.49,29.46,29.47,16300.0,24.5822,24.5989,24.5739,24.5822,16300.0
2006-08-31 12:10:00,29.46,29.47,29.45,29.45,15300.0,24.5739,24.5822,24.5656,24.5656,15300.0
2006-08-31 12:20:00,29.46,29.55,29.45,29.55,41700.0,24.5739,24.649,24.5656,24.649,41700.0
2006-08-31 12:30:00,29.55,29.55,29.49,29.52,45600.0,24.649,24.649,24.5989,24.624,45600.0
2006-08-31 12:40:00,29.53,29.57,29.53,29.57,26900.0,24.6323,24.6657,24.6323,24.6657,26900.0
2006-08-31 12:50:00,29.56,29.59,29.55,29.56,29900.0,24.6573,24.6823,24.649,24.6573,29900.0
2006-08-31 13:00:00,29.55,29.69,29.55,29.68,48700.0,24.649,24.7658,24.649,24.7574,48700.0
2006-08-31 13:10:00,29.67,29.77,29.67,29.76,38600.0,24.7491,24.8325,24.7491,24.8242,38600.0
2006-08-31 13:20:00,29.78,29.82,29.7,29.8,60300.0,24.8408,24.8742,24.7741,24.8575,60300.0
2006-08-31 13:30:00,29.81,29.94,29.8,29.93,41700.0,24.8659,24.9743,24.8575,24.966,41700.0
2006-08-31 13:40:00,29.92,29.92,29.82,29.83,45500.0,24.9576,24.9576,24.8742,24.8825,45500.0
2006-08-31 13:50:00,29.82,29.82,29.78,29.8,27800.0,24.8742,24.8742,24.8408,24.8575,27800.0
2006-08-31 14:00:00,29.79,29.8,29.75,29.76,20600.0,24.8492,24.8575,24.8158,24.8242,20600.0
2006-08-31 14:10:00,29.75,29.76,29.71,29.75,35000.0,24.8158,24.8242,24.7824,24.8158,35000.0
2006-08-31 14:20:00,29.75,29.92,29.75,29.92,68500.0,24.8158,24.9576,24.8158,24.9576,68500.0
2006-08-31 14:30:00,29.9,29.94,29.88,29.93,51800.0,24.9409,24.9743,24.9242,24.966,51800.0
2006-08-31 14:40:00,29.93,29.98,29.9,29.94,69100.0,24.966,25.0077,24.9409,24.9743,69100.0
2006-08-31 14:50:00,29.92,30.03,29.92,30.02,44400.0,24.9576,25.0494,24.9576,25.041,44400.0
2006-08-31 15:00:00,30.02,30.04,29.93,29.93,80600.0,25.041,25.0577,24.966,24.966,80600.0
2006-08-31 15:10:00,29.94,29.94,29.87,29.91,60800.0,24.9743,24.9743,24.9159,24.9493,60800.0
2006-08-31 15:20:00,29.91,29.91,29.76,29.79,89100.0,24.9493,24.9493,24.8242,24.8492,89100.0
2006-08-31 15:30:00,29.79,29.81,29.79,29.79,102100.0,24.8492,24.8659,24.8492,24.8492,102100.0
2006-08-31 15:40:00,29.79,29.8,29.7,29.72,107100.0,24.8492,24.8575,24.7741,24.7908,107100.0
2006-08-31 15:50:00,29.72,29.73,29.65,29.67,130900.0,24.7908,24.7991,24.7324,24.7491,130900.0
2006-09-01 09:30:00,29.82,30.11,29.72,29.74,116400.0,24.8742,25.1161,24.7908,24.8075,116400.0
2006-09-01 09:40:00,29.74,30.04,29.68,29.78,152600.0,24.8075,25.0577,24.7574,24.8408,152600.0
2006-09-01 09:50:00,29.79,30.02,29.79,30.02,94200.0,24.8492,25.041,24.8492,25.041,94200.0
2006-09-01 10:00:00,30.02,30.05,29.78,29.9,241100.0,25.041,25.0661,24.8408,24.9409,241100.0
2006-09-01 10:10:00,29.88,29.89,29.54,29.61,82900.0,24.9242,24.9326,24.6406,24.699,82900.0
2006-09-01 10:20:00,29.61,29.61,29.39,29.51,97300.0,24.699,24.699,24.5155,24.6156,97300.0
2006-09-01 10:30:00,29.5,29.6,29.5,29.5,47500.0,24.6073,24.6907,24.6073,24.6073,47500.0
2006-09-01 10:40:00,29.5,29.51,29.4,29.5,54300.0,24.6073,24.6156,24.5239,24.6073,54300.0
2006-09-01 10:50:00,29.51,29.6,29.48,29.5,37200.0,24.6156,24.6907,24.5906,24.6073,37200.0
2006-09-01 11:00:00,29.51,29.6,29.49,29.58,32800.0,24.6156,24.6907,24.5989,24.674,32800.0
2006-09-01 11:10:00,29.59,29.6,29.48,29.48,20100.0,24.6823,24.6907,24.5906,24.5906,20100.0
2006-09-01 11:20:00,29.48,29.58,29.45,29.55,29800.0,24.5906,24.674,24.5656,24.649,29800.0
2006-09-01 11:30:00,29.55,29.58,29.55,29.56,11900.0,24.649,24.674,24.649,24.6573,11900.0
2006-09-01 11:40:00,29.56,29.56,29.52,29.56,20500.0,24.6573,24.6573,24.624,24.6573,20500.0
2006-09-01 11:50:00,29.56,29.66,29.55,29.65,25400.0,24.6573,24.7407,24.649,24.7324,25400.0
2006-09-01 12:00:00,29.66,29.67,29.6,29.66,15500.0,24.7407,24.7491,24.6907,24.7407,15500.0
2006-09-01 12:10:00,29.66,29.74,29.66,29.73,21400.0,24.7407,24.8075,24.7407,24.7991,21400.0
2006-09-01 12:20:00,29.74,29.79,29.73,29.77,23600.0,24.8075,24.8492,24.7991,24.8325,23600.0
2006-09-01 12:30:00,29.76,29.82,29.73,29.8,17200.0,24.8242,24.8742,24.7991,24.8575,17200.0
2006-09-01 12:40:00,29.81,29.81,29.77,29.8,6800.0,24.8659,24.8659,24.8325,24.8575,6800.0
2006-09-01 12:50:00,29.81,29.85,29.81,29.85,14700.0,24.8659,24.8992,24.8659,24.8992,14700.0
2006-09-01 13:00:00,29.85,29.9,29.83,29.9,29600.0,24.8992,24.9409,24.8825,24.9409,29600.0
2006-09-01 13:10:00,29.9,29.91,29.83,29.83,10800.0,24.9409,24.9493,24.8825,24.8825,10800.0
2006-09-01 13:20:00,29.82,29.83,29.8,29.81,8200.0,24.8742,24.8825,24.8575,24.8659,8200.0
2006-09-01 13:30:00,29.8,29.84,29.8,29.83,13600.0,24.8575,24.8909,24.8575,24.8825,13600.0
2006-09-01 13:40:00,29.84,29.84,29.79,29.81,13100.0,24.8909,24.8909,24.8492,24.8659,13100.0
2006-09-01 13:50:00,29.81,29.84,29.8,29.81,7300.0,24.8659,24.8909,24.8575,24.8659,7300.0
2006-09-01 14:00:00,29.8,29.87,29.78,29.85,12700.0,24.8575,24.9159,24.8408,24.8992,12700.0
2006-09-01 14:10:00,29.86,29.87,29.81,29.82,11500.0,24.9076,24.9159,24.8659,24.8742,11500.0
2006-09-01 14:20:00,29.82,29.9,29.81,29.87,12700.0,24.8742,24.9409,24.8659,24.9159,12700.0
2006-09-01 14:30:00,29.85,29.86,29.77,29.79,13100.0,24.8992,24.9076,24.8325,24.8492,13100.0
2006-09-01 14:40:00,29.8,29.86,29.79,29.84,18500.0,24.8575,24.9076,24.8492,24.8909,18500.0
2006-09-01 14:50:00,29.85,29.87,29.82,29.85,17100.0,24.8992,24.9159,24.8742,24.8992,17100.0
2006-09-01 15:00:00,29.86,29.86,29.81,29.86,33800.0,24.9076,24.9076,24.8659,24.9076,33800.0
2006-09-01 15:10:00,29.86,29.87,29.85,29.86,32200.0,24.9076,24.9159,24.8992,24.9076,32200.0
2006-09-01 15:20:00,29.86,29.87,29.84,29.84,28800.0,24.9076,24.9159,24.8909,24.8909,28800.0
2006-09-01 15:30:00,29.85,29.88,29.84,29.84,37500.0,24.8992,24.9242,24.8909,24.8909,37500.0
2006-09-01 15:40:00,29.85,29.86,29.77,29.77,47800.0,24.8992,24.9076,24.8325,24.8325,47800.0
2006-09-01 15:50:00,29.76,29.79,29.73,29.77,53200.0,24.8242,24.8492,24.7991,24.8325,53200.0
2006-09-05 09:30:00,29.74,29.74,29.38,29.64,130600.0,24.8075,24.8075,24.5072,24.7241,130600.0
2006-09-05 09:40:00,29.6,29.7,29.4,29.4,70800.0,24.6907,24.7741,24.5239,24.5239,70800.0
2006-09-05 09:50:00,29.41,29.58,29.35,29.35,79100.0,24.5322,24.674,24.4822,24.4822,79100.0
2006-09-05 10:00:00,29.36,29.47,29.23,29.3,111900.0,24.4905,24.5822,24.3821,24.4404,111900.0
2006-09-05 10:10:00,29.28,29.37,29.28,29.37,58900.0,24.4238,24.4988,24.4238,24.4988,58900.0
2006-09-05 10:20:00,29.37,29.37,29.2,29.21,54800.0,24.4988,24.4988,24.357,24.3654,54800.0
2006-09-05 10:30:00,29.19,29.21,29.09,29.09,57600.0,24.3487,24.3654,24.2653,24.2653,57600.0
2006-09-05 10:40:00,29.11,29.11,29.02,29.03,55800.0,24.282,24.282,24.2069,24.2152,55800.0
2006-09-05 10:50:00,29.03,29.07,28.97,29.07,59300.0,24.2152,24.2486,24.1652,24.2486,59300.0
2006-09-05 11:00:00,29.06,29.11,29.04,29.08,62400.0,24.2403,24.282,24.2236,24.2569,62400.0
2006-09-05 11:10:00,29.08,29.1,29.05,29.05,25900.0,24.2569,24.2736,24.2319,24.2319,25900.0
2006-09-05 11:20:00,29.05,29.17,29.05,29.16,43500.0,24.2319,24.332,24.2319,24.3237,43500.0
2006-09-05 11:30:00,29.16,29.25,29.12,29.15,66600.0,24.3237,24.3987,24.2903,24.3153,66600.0
2006-09-05 11:40:00,29.15,29.2,29.12,29.17,35800.0,24.3153,24.357,24.2903,24.332,35800.0
2006-09-05 11:50:00,29.16,29.21,29.12,29.12,38600.0,24.3237,24.3654,24.2903,24.2903,38600.0
2006-09-05 12:00:00,29.12,29.13,29.07,29.08,52100.0,24.2903,24.2986,24.2486,24.2569,52100.0
2006-09-05 12:10:00,29.09,29.09,29.02,29.04,32900.0,24.2653,24.2653,24.2069,24.2236,32900.0
2006-09-05 12:20:00,29.05,29.06,29.04,29.04,29100.0,24.2319,24.2403,24.2236,24.2236,29100.0
2006-09-05 12:30:00,29.05,29.05,28.98,28.98,31100.0,24.2319,24.2319,24.1735,24.1735,31100.0
2006-09-05 12:40:00,28.98,29.0,28.97,28.98,24400.0,24.1735,24.1902,24.1652,24.1735,24400.0
2006-09-05 12:50:00,28.99,29.01,28.9,28.92,47800.0,24.1819,24.1985,24.1068,24.1235,47800.0
2006-09-05 13:00:00,28.93,28.95,28.85,28.89,35600.0,24.1318,24.1485,24.0651,24.0984,35600.0
2006-09-05 13:10:00,28.89,28.91,28.85,28.88,22100.0,24.0984,24.1151,24.0651,24.0901,22100.0
2006-09-05 13:20:00,28.88,28.92,28.87,28.9,34400.0,24.0901,24.1235,24.0818,24.1068,34400.0
2006-09-05 13:30:00,28.9,28.92,28.8,28.91,52700.0,24.1068,24.1235,24.0234,24.1151,52700.0
2006-09-05 13:40:00,28.92,28.93,28.86,28.89,24400.0,24.1235,24.1318,24.0734,24.0984,24400.0
2006-09-05 13:50:00,28.89,28.94,28.86,28.92,24100.0,24.0984,24.1402,24.0734,24.1235,24100.0
2006-09-05 14:00:00,28.93,29.0,28.91,28.98,41300.0,24.1318,24.1902,24.1151,24.1735,41300.0
2006-09-05 14:10:00,29.0,29.09,28.99,29.09,47800.0,24.1902,24.2653,24.1819,24.2653,47800.0
2006-09-05 14:20:00,29.07,29.07,29.0,29.03,20300.0,24.2486,24.2486,24.1902,24.2152,20300.0
2006-09-05 14:30:00,29.02,29.04,29.0,29.04,58000.0,24.2069,24.2236,24.1902,24.2236,58000.0
2006-09-05 14:40:00,29.05,29.09,29.0,29.08,74400.0,24.2319,24.2653,24.1902,24.2569,74400.0
2006-09-05 14:50:00,29.08,29.08,29.03,29.04,35400.0,24.2569,24.2569,24.2152,24.2236,35400.0
2006-09-05 15:00:00,29.04,29.04,28.91,29.0,75300.0,24.2236,24.2236,24.1151,24.1902,75300.0
2006-09-05 15:10:00,29.0,29.01,28.98,29.01,39700.0,24.1902,24.1985,24.1735,24.1985,39700.0
2006-09-05 15:20:00,29.01,29.02,28.96,29.0,78800.0,24.1985,24.2069,24.1568,24.1902,78800.0
2006-09-05 15:30:00,29.0,29.06,28.99,29.06,60200.0,24.1902,24.2403,24.1819,24.2403,60200.0
2006-09-05 15:40:00,29.07,29.08,29.0,29.02,92300.0,24.2486,24.2569,24.1902,24.2069,92300.0
2006-09-05 15:50:00,29.02,29.05,28.99,29.01,101000.0,24.2069,24.2319,24.1819,24.1985,101000.0
2006-09-06 09:30:00,28.98,29.1,28.65,29.04,134700.0,24.1735,24.2736,23.8983,24.2236,134700.0
2006-09-06 09:40:00,29.03,29.04,28.53,28.56,153700.0,24.2152,24.2236,23.7982,23.8232,153700.0
2006-09-06 09:50:00,28.56,28.77,28.56,28.58,103600.0,23.8232,23.9983,23.8232,23.8399,103600.0
2006-09-06 10:00:00,28.58,28.69,28.5,28.65,123400.0,23.8399,23.9316,23.7731,23.8983,123400.0
2006-09-06 10:10:00,28.66,28.68,28.52,28.57,141000.0,23.9066,23.9233,23.7898,23.8315,141000.0
2006-09-06 10:20:00,28.57,28.6,28.44,28.48,82600.0,23.8315,23.8565,23.7231,23.7564,82600.0
2006-09-06 10:30:00,28.48,28.5,28.43,28.47,71200.0,23.7564,23.7731,23.7147,23.7481,71200.0
2006-09-06 10:40:00,28.46,28.47,28.25,28.3,135600.0,23.7398,23.7481,23.5646,23.6063,135600.0
2006-09-06 10:50:00,28.29,28.36,28.29,28.32,161100.0,23.598,23.6563,23.598,23.623,161100.0
2006-09-06 11:00:00,28.31,28.49,28.3,28.47,85700.0,23.6146,23.7648,23.6063,23.7481,85700.0
2006-09-06 11:10:00,28.47,28.48,28.36,28.36,33500.0,23.7481,23.7564,23.6563,23.6563,33500.0
2006-09-06 11:20:00,28.36,28.36,28.27,28.3,64700.0,23.6563,23.6563,23.5813,23.6063,64700.0
2006-09-06 11:30:00,28.3,28.31,28.23,28.26,56300.0,23.6063,23.6146,23.5479,23.5729,56300.0
2006-09-06 11:40:00,28.26,28.26,28.21,28.24,50200.0,23.5729,23.5729,23.5312,23.5563,50200.0
2006-09-06 11:50:00,28.23,28.27,28.22,28.25,50100.0,23.5479,23.5813,23.5396,23.5646,50100.0
2006-09-06 12:00:00,28.24,28.25,28.22,28.23,42800.0,23.5563,23.5646,23.5396,23.5479,42800.0
2006-09-06 12:10:00,28.24,28.24,28.21,28.23,41400.0,23.5563,23.5563,23.5312,23.5479,41400.0
2006-09-06 12:20:00,28.22,28.23,28.21,28.23,37900.0,23.5396,23.5479,23.5312,23.5479,37900.0
2006-09-06 12:30:00,28.22,28.23,28.21,28.23,34600.0,23.5396,23.5479,23.5312,23.5479,34600.0
2006-09-06 12:40:00,28.23,28.27,28.22,28.27,42400.0,23.5479,23.5813,23.5396,23.5813,42400.0
2006-09-06 12:50:00,28.27,28.34,28.27,28.32,54000.0,23.5813,23.6397,23.5813,23.623,54000.0
2006-09-06 13:00:00,28.32,28.33,28.3,28.32,38400.0,23.623,23.6313,23.6063,23.623,38400.0
2006-09-06 13:10:00,28.33,28.36,28.31,28.33,36500.0,23.6313,23.6563,23.6146,23.6313,36500.0
2006-09-06 13:20:00,28.34,28.34,28.27,28.28,44700.0,23.6397,23.6397,23.5813,23.5896,44700.0
2006-09-06 13:30:00,28.29,28.32,28.26,28.27,37900.0,23.598,23.623,23.5729,23.5813,37900.0
2006-09-06 13:40:00,28.26,28.31,28.26,28.3,34700.0,23.5729,23.6146,23.5729,23.6063,34700.0
2006-09-06 13:50:00,28.29,28.3,28.25,28.25,33300.0,23.598,23.6063,23.5646,23.5646,33300.0
2006-09-06 14:00:00,28.25,28.26,28.08,28.16,122800.0,23.5646,23.5729,23.4228,23.4895,122800.0
2006-09-06 14:10:00,28.15,28.16,28.09,28.14,66300.0,23.4812,23.4895,23.4311,23.4728,66300.0
2006-09-06 14:20:00,28.13,28.18,28.13,28.14,56500.0,23.4645,23.5062,23.4645,23.4728,56500.0
2006-09-06 14:30:00,28.14,28.14,28.08,28.09,52000.0,23.4728,23.4728,23.4228,23.4311,52000.0
2006-09-06 14:40:00,28.09,28.19,28.08,28.15,50600.0,23.4311,23.5145,23.4228,23.4812,50600.0
2006-09-06 14:50:00,28.15,28.15,28.04,28.06,56100.0,23.4812,23.4812,23.3894,23.4061,56100.0
2006-09-06 15:00:00,28.07,28.07,27.93,28.0,123500.0,23.4144,23.4144,23.2977,23.3561,123500.0
2006-09-06 15:10:00,28.0,28.07,27.97,28.07,50900.0,23.3561,23.4144,23.331,23.4144,50900.0
2006-09-06 15:20:00,28.07,28.08,28.0,28.01,70000.0,23.4144,23.4228,23.3561,23.3644,70000.0
2006-09-06 15:30:00,28.01,28.1,28.0,28.06,109400.0,23.3644,23.4395,23.3561,23.4061,109400.0
2006-09-06 15:40:00,28.06,28.07,28.02,28.03,92600.0,23.4061,23.4144,23.3727,23.3811,92600.0
2006-09-06 15:50:00,28.03,28.03,28.0,28.02,184600.0,23.3811,23.3811,23.3561,23.3727,184600.0
2006-09-07 09:30:00,27.69,27.69,27.19,27.24,220100.0,23.0975,23.0975,22.6804,22.7221,220100.0
2006-09-07 09:40:00,27.24,27.67,27.24,27.49,222500.0,22.7221,23.0808,22.7221,22.9306,222500.0
2006-09-07 09:50:00,27.47,27.64,27.43,27.51,176400.0,22.914,23.0558,22.8806,22.9473,176400.0
2006-09-07 10:00:00,27.51,27.52,27.35,27.37,207700.0,22.9473,22.9557,22.8139,22.8305,207700.0
2006-09-07 10:10:00,27.38,27.46,27.27,27.3,171900.0,22.8389,22.9056,22.7471,22.7722,171900.0
2006-09-07 10:20:00,27.29,27.42,27.25,27.36,104400.0,22.7638,22.8723,22.7304,22.8222,104400.0
2006-09-07 10:30:00,27.34,27.5,27.3,27.5,91400.0,22.8055,22.939,22.7722,22.939,91400.0
2006-09-07 10:40:00,27.47,27.49,27.38,27.39,62300.0,22.914,22.9306,22.8389,22.8472,62300.0
2006-09-07 10:50:00,27.38,27.47,27.37,27.45,77900.0,22.8389,22.914,22.8305,22.8973,77900.0
2006-09-07 11:00:00,27.44,27.69,27.42,27.69,55400.0,22.8889,23.0975,22.8723,23.0975,55400.0
2006-09-07 11:10:00,27.69,27.92,27.69,27.84,181600.0,23.0975,23.2893,23.0975,23.2226,181600.0
2006-09-07 11:20:00,27.84,27.97,27.81,27.96,95600.0,23.2226,23.331,23.1976,23.3227,95600.0
2006-09-07 11:30:00,27.95,28.21,27.95,28.12,129100.0,23.3143,23.5312,23.3143,23.4562,129100.0
2006-09-07 11:40:00,28.12,28.2,28.01,28.02,101500.0,23.4562,23.5229,23.3644,23.3727,101500.0
2006-09-07 11:50:00,28.02,28.36,28.01,28.36,84800.0,23.3727,23.6563,23.3644,23.6563,84800.0
2006-09-07 12:00:00,28.34,28.53,28.27,28.51,148000.0,23.6397,23.7982,23.5813,23.7815,148000.0
2006-09-07 12:10:00,28.51,28.53,28.43,28.5,117500.0,23.7815,23.7982,23.7147,23.7731,117500.0
2006-09-07 12:20:00,28.5,28.51,28.4,28.42,68800.0,23.7731,23.7815,23.6897,23.7064,68800.0
2006-09-07 12:30:00,28.42,28.61,28.4,28.59,82300.0,23.7064,23.8649,23.6897,23.8482,82300.0
2006-09-07 12:40:00,28.58,28.59,28.47,28.55,108700.0,23.8399,23.8482,23.7481,23.8148,108700.0
2006-09-07 12:50:00,28.55,28.77,28.54,28.77,138700.0,23.8148,23.9983,23.8065,23.9983,138700.0
2006-09-07 13:00:00,28.75,28.95,28.74,28.95,169900.0,23.9817,24.1485,23.9733,24.1485,169900.0
2006-09-07 13:10:00,28.96,29.2,28.96,29.2,174300.0,24.1568,24.357,24.1568,24.357,174300.0
2006-09-07 13:20:00,29.2,29.2,29.04,29.05,142300.0,24.357,24.357,24.2236,24.2319,142300.0
2006-09-07 13:30:00,29.04,29.16,28.9,29.16,102200.0,24.2236,24.3237,24.1068,24.3237,102200.0
2006-09-07 13:40:00,29.16,29.3,29.13,29.27,110600.0,24.3237,24.4404,24.2986,24.4154,110600.0
2006-09-07 13:50:00,29.26,29.3,29.22,29.26,154100.0,24.4071,24.4404,24.3737,24.4071,154100.0
2006-09-07 14:00:00,29.26,29.26,29.08,29.25,221800.0,24.4071,24.4071,24.2569,24.3987,221800.0
2006-09-07 14:10:00,29.25,29.52,29.25,29.51,189500.0,24.3987,24.624,24.3987,24.6156,189500.0
2006-09-07 14:20:00,29.5,29.6,29.43,29.47,203600.0,24.6073,24.6907,24.5489,24.5822,203600.0
2006-09-07 14:30:00,29.45,29.47,29.27,29.27,82000.0,24.5656,24.5822,24.4154,24.4154,82000.0
2006-09-07 14:40:00,29.27,29.27,29.03,29.04,267100.0,24.4154,24.4154,24.2152,24.2236,267100.0
2006-09-07 14:50:00,29.03,29.08,28.98,28.98,127000.0,24.2152,24.2569,24.1735,24.1735,127000.0
2006-09-07 15:00:00,29.0,29.01,28.9,28.9,158500.0,24.1902,24.1985,24.1068,24.1068,158500.0
2006-09-07 15:10:00,28.9,28.9,28.7,28.72,107900.0,24.1068,24.1068,23.94,23.9566,107900.0
2006-09-07 15:20:00,28.72,28.72,28.6,28.68,115600.0,23.9566,23.9566,23.8565,23.9233,115600.0
2006-09-07 15:30:00,28.68,28.69,28.53,28.54,112400.0,23.9233,23.9316,23.7982,23.8065,112400.0
2006-09-07 15:40:00,28.55,28.82,28.53,28.79,94600.0,23.8148,24.0401,23.7982,24.015,94600.0
2006-09-07 15:50:00,28.79,28.9,28.79,28.8,133700.0,24.015,24.1068,24.015,24.0234,133700.0
2006-09-08 09:30:00,28.48,28.99,28.3,28.92,227000.0,23.7564,24.1819,23.6063,24.1235,227000.0
2006-09-08 09:40:00,28.92,29.01,28.67,28.83,339400.0,24.1235,24.1985,23.9149,24.0484,339400.0
2006-09-08 09:50:00,28.85,29.25,28.85,28.97,245300.0,24.0651,24.3987,24.0651,24.1652,245300.0
2006-09-08 10:00:00,28.98,29.05,28.84,28.85,115000.0,24.1735,24.2319,24.0567,24.0651,115000.0
2006-09-08 10:10:00,28.83,28.83,28.67,28.72,90500.0,24.0484,24.0484,23.9149,23.9566,90500.0
2006-09-08 10:20:00,28.71,28.77,28.58,28.75,104600.0,23.9483,23.9983,23.8399,23.9817,104600.0
2006-09-08 10:30:00,28.74,28.77,28.6,28.62,100800.0,23.9733,23.9983,23.8565,23.8732,100800.0
2006-09-08 10:40:00,28.62,28.72,28.6,28.68,89100.0,23.8732,23.9566,23.8565,23.9233,89100.0
2006-09-08 10:50:00,28.69,28.97,28.67,28.97,62200.0,23.9316,24.1652,23.9149,24.1652,62200.0
2006-09-08 11:00:00,28.97,29.01,28.68,28.68,126700.0,24.1652,24.1985,23.9233,23.9233,126700.0
2006-09-08 11:10:00,28.7,28.8,28.64,28.66,98300.0,23.94,24.0234,23.8899,23.9066,98300.0
2006-09-08 11:20:00,28.68,28.83,28.64,28.82,97200.0,23.9233,24.0484,23.8899,24.0401,97200.0
2006-09-08 11:30:00,28.82,28.92,28.73,28.75,62900.0,24.0401,24.1235,23.965,23.9817,62900.0
2006-09-08 11:40:00,28.74,28.81,28.72,28.76,41200.0,23.9733,24.0317,23.9566,23.99,41200.0
2006-09-08 11:50:00,28.8,28.88,28.76,28.79,65000.0,24.0234,24.0901,23.99,24.015,65000.0
2006-09-08 12:00:00,28.8,28.83,28.76,28.82,33300.0,24.0234,24.0484,23.99,24.0401,33300.0
2006-09-08 12:10:00,28.84,28.85,28.8,28.83,19300.0,24.0567,24.0651,24.0234,24.0484,19300.0
2006-09-08 12:20:00,28.83,28.83,28.75,28.77,43900.0,24.0484,24.0484,23.9817,23.9983,43900.0
2006-09-08 12:30:00,28.78,28.84,28.75,28.83,74300.0,24.0067,24.0567,23.9817,24.0484,74300.0
2006-09-08 12:40:00,28.83,28.89,28.78,28.84,31000.0,24.0484,24.0984,24.0067,24.0567,31000.0
2006-09-08 12:50:00,28.85,28.87,28.79,28.87,39200.0,24.0651,24.0818,24.015,24.0818,39200.0
2006-09-08 13:00:00,28.86,29.05,28.86,28.96,42800.0,24.0734,24.2319,24.0734,24.1568,42800.0
2006-09-08 13:10:00,28.95,29.01,28.94,28.95,43800.0,24.1485,24.1985,24.1402,24.1485,43800.0
2006-09-08 13:20:00,28.95,29.0,28.94,28.95,37700.0,24.1485,24.1902,24.1402,24.1485,37700.0
2006-09-08 13:30:00,28.96,29.0,28.92,28.99,31100.0,24.1568,24.1902,24.1235,24.1819,31100.0
2006-09-08 13:40:00,28.99,29.02,28.95,28.95,22900.0,24.1819,24.2069,24.1485,24.1485,22900.0
2006-09-08 13:50:00,28.96,29.05,28.95,29.04,39900.0,24.1568,24.2319,24.1485,24.2236,39900.0
2006-09-08 14:00:00,29.05,29.08,28.95,29.0,41000.0,24.2319,24.2569,24.1485,24.1902,41000.0
2006-09-08 14:10:00,29.0,29.07,28.98,29.02,56400.0,24.1902,24.2486,24.1735,24.2069,56400.0
2006-09-08 14:20:00,29.01,29.02,28.91,28.95,40800.0,24.1985,24.2069,24.1151,24.1485,40800.0
2006-09-08 14:30:00,28.96,29.02,28.94,29.01,43700.0,24.1568,24.2069,24.1402,24.1985,43700.0
2006-09-08 14:40:00,29.01,29.03,28.9,28.91,26700.0,24.1985,24.2152,24.1068,24.1151,26700.0
2006-09-08 14:50:00,28.91,28.98,28.88,28.96,35000.0,24.1151,24.1735,24.0901,24.1568,35000.0
2006-09-08 15:00:00,28.96,28.97,28.8,28.83,58300.0,24.1568,24.1652,24.0234,24.0484,58300.0
2006-09-08 15:10:00,28.83,28.95,28.83,28.92,57700.0,24.0484,24.1485,24.0484,24.1235,57700.0
2006-09-08 15:20:00,28.92,28.97,28.91,28.95,56500.0,24.1235,24.1652,24.1151,24.1485,56500.0
2006-09-08 15:30:00,28.94,28.97,28.91,28.96,74100.0,24.1402,24.1652,24.1151,24.1568,74100.0
2006-09-08 15:40:00,28.97,29.04,28.95,29.01,81600.0,24.1652,24.2236,24.1485,24.1985,81600.0
2006-09-08 15:50:00,29.01,29.07,29.01,29.07,170200.0,24.1985,24.2486,24.1985,24.2486,170200.0
2006-09-11 09:30:00,29.07,29.07,28.7,28.92,103800.0,24.2486,24.2486,23.94,24.1235,103800.0
2006-09-11 09:40:00,28.97,29.06,28.86,28.98,110600.0,24.1652,24.2403,24.0734,24.1735,110600.0
2006-09-11 09:50:00,28.96,29.04,28.82,28.83,78700.0,24.1568,24.2236,24.0401,24.0484,78700.0
2006-09-11 10:00:00,28.83,28.93,28.71,28.71,114400.0,24.0484,24.1318,23.9483,23.9483,114400.0
2006-09-11 10:10:00,28.72,28.8,28.7,28.7,77600.0,23.9566,24.0234,23.94,23.94,77600.0
2006-09-11 10:20:00,28.7,28.87,28.66,28.72,110200.0,23.94,24.0818,23.9066,23.9566,110200.0
2006-09-11 10:30:00,28.72,28.85,28.71,28.83,65900.0,23.9566,24.0651,23.9483,24.0484,65900.0
2006-09-11 10:40:00,28.83,28.92,28.79,28.85,53400.0,24.0484,24.1235,24.015,24.0651,53400.0
2006-09-11 10:50:00,28.86,29.07,28.86,28.92,104700.0,24.0734,24.2486,24.0734,24.1235,104700.0
2006-09-11 11:00:00,28.95,29.04,28.9,29.01,111600.0,24.1485,24.2236,24.1068,24.1985,111600.0
2006-09-11 11:10:00,29.01,29.29,28.93,29.26,66000.0,24.1985,24.4321,24.1318,24.4071,66000.0
2006-09-11 11:20:00,29.25,29.6,29.23,29.57,161500.0,24.3987,24.6907,24.3821,24.6657,161500.0
2006-09-11 11:30:00,29.57,29.58,29.39,29.54,75800.0,24.6657,24.674,24.5155,24.6406,75800.0
2006-09-11 11:40:00,29.53,29.55,29.44,29.45,117900.0,24.6323,24.649,24.5572,24.5656,117900.0
2006-09-11 11:50:00,29.43,29.48,29.38,29.47,50800.0,24.5489,24.5906,24.5072,24.5822,50800.0
2006-09-11 12:00:00,29.48,29.81,29.48,29.75,91100.0,24.5906,24.8659,24.5906,24.8158,91100.0
2006-09-11 12:10:00,29.74,29.98,29.7,29.97,68500.0,24.8075,25.0077,24.7741,24.9993,68500.0
2006-09-11 12:20:00,29.96,30.0,29.89,29.94,1238200.0,24.991,25.0243,24.9326,24.9743,1238200.0
2006-09-11 12:30:00,29.94,29.97,29.73,29.8,60000.0,24.9743,24.9993,24.7991,24.8575,60000.0
2006-09-11 12:40:00,29.8,29.85,29.79,29.83,58700.0,24.8575,24.8992,24.8492,24.8825,58700.0
2006-09-11 12:50:00,29.83,29.98,29.83,29.98,25200.0,24.8825,25.0077,24.8825,25.0077,25200.0
2006-09-11 13:00:00,29.98,30.08,29.89,29.9,46700.0,25.0077,25.0911,24.9326,24.9409,46700.0
2006-09-11 13:10:00,29.9,30.09,29.88,30.08,50200.0,24.9409,25.0994,24.9242,25.0911,50200.0
2006-09-11 13:20:00,30.08,30.11,30.02,30.03,81900.0,25.0911,25.1161,25.041,25.0494,81900.0
2006-09-11 13:30:00,30.03,30.08,29.94,30.01,47500.0,25.0494,25.0911,24.9743,25.0327,47500.0
2006-09-11 13:40:00,30.0,30.0,29.73,29.74,51900.0,25.0243,25.0243,24.7991,24.8075,51900.0
2006-09-11 13:50:00,29.73,29.76,29.61,29.72,64600.0,24.7991,24.8242,24.699,24.7908,64600.0
2006-09-11 14:00:00,29.72,29.99,29.7,29.93,54400.0,24.7908,25.016,24.7741,24.966,54400.0
2006-09-11 14:10:00,29.92,29.94,29.75,29.78,47800.0,24.9576,24.9743,24.8158,24.8408,47800.0
2006-09-11 14:20:00,29.78,29.78,29.61,29.64,48700.0,24.8408,24.8408,24.699,24.7241,48700.0
2006-09-11 14:30:00,29.64,29.7,29.63,29.66,37900.0,24.7241,24.7741,24.7157,24.7407,37900.0
2006-09-11 14:40:00,29.66,29.7,29.52,29.66,66700.0,24.7407,24.7741,24.624,24.7407,66700.0
2006-09-11 14:50:00,29.66,29.77,29.65,29.68,52000.0,24.7407,24.8325,24.7324,24.7574,52000.0
2006-09-11 15:00:00,29.68,29.68,29.2,29.27,320600.0,24.7574,24.7574,24.357,24.4154,320600.0
2006-09-11 15:10:00,29.27,29.43,29.21,29.4,127200.0,24.4154,24.5489,24.3654,24.5239,127200.0
2006-09-11 15:20:00,29.39,29.53,29.37,29.4,61300.0,24.5155,24.6323,24.4988,24.5239,61300.0
2006-09-11 15:30:00,29.39,29.5,29.34,29.48,131200.0,24.5155,24.6073,24.4738,24.5906,131200.0
2006-09-11 15:40:00,29.48,29.57,29.48,29.55,86600.0,24.5906,24.6657,24.5906,24.649,86600.0
2006-09-11 15:50:00,29.54,29.55,29.45,29.51,100200.0,24.6406,24.649,24.5656,24.6156,100200.0
2006-09-12 09:30:00,29.3,29.7,29.3,29.68,125800.0,24.4404,24.7741,24.4404,24.7574,125800.0
2006-09-12 09:40:00,29.69,30.15,29.68,29.96,186500.0,24.7658,25.1495,24.7574,24.991,186500.0
2006-09-12 09:50:00,29.98,30.2,29.9,30.05,190400.0,25.0077,25.1912,24.9409,25.0661,190400.0
2006-09-12 10:00:00,30.06,30.24,29.98,30.12,145800.0,25.0744,25.2245,25.0077,25.1244,145800.0
2006-09-12 10:10:00,30.12,30.38,30.04,30.32,187100.0,25.1244,25.3413,25.0577,25.2913,187100.0
2006-09-12 10:20:00,30.32,30.48,30.3,30.44,112200.0,25.2913,25.4247,25.2746,25.3914,112200.0
2006-09-12 10:30:00,30.44,30.48,30.36,30.4,287900.0,25.3914,25.4247,25.3246,25.358,287900.0
2006-09-12 10:40:00,30.4,30.69,30.4,30.69,201500.0,25.358,25.5999,25.358,25.5999,201500.0
2006-09-12 10:50:00,30.69,30.88,30.65,30.85,248100.0,25.5999,25.7584,25.5665,25.7334,248100.0
2006-09-12 11:00:00,30.84,30.87,30.76,30.84,139000.0,25.725,25.7501,25.6583,25.725,139000.0
2006-09-12 11:10:00,30.84,30.89,30.74,30.74,174200.0,25.725,25.7667,25.6416,25.6416,174200.0
2006-09-12 11:20:00,30.75,30.83,30.67,30.73,138400.0,25.65,25.7167,25.5832,25.6333,138400.0
2006-09-12 11:30:00,30.73,30.77,30.61,30.68,97000.0,25.6333,25.6666,25.5332,25.5916,97000.0
2006-09-12 11:40:00,30.65,30.7,30.57,30.59,85100.0,25.5665,25.6082,25.4998,25.5165,85100.0
2006-09-12 11:50:00,30.58,30.8,30.58,30.76,125900.0,25.5082,25.6917,25.5082,25.6583,125900.0
2006-09-12 12:00:00,30.75,30.97,30.72,30.91,98200.0,25.65,25.8335,25.6249,25.7834,98200.0
2006-09-12 12:10:00,30.91,30.97,30.83,30.85,170200.0,25.7834,25.8335,25.7167,25.7334,170200.0
2006-09-12 12:20:00,30.86,30.96,30.84,30.96,51900.0,25.7417,25.8251,25.725,25.8251,51900.0
2006-09-12 12:30:00,30.96,30.99,30.86,30.99,86100.0,25.8251,25.8501,25.7417,25.8501,86100.0
2006-09-12 12:40:00,30.96,31.0,30.94,30.96,111100.0,25.8251,25.8585,25.8084,25.8251,111100.0
2006-09-12 12:50:00,30.97,31.15,30.96,31.15,86700.0,25.8335,25.9836,25.8251,25.9836,86700.0
2006-09-12 13:00:00,31.15,31.25,31.11,31.22,145000.0,25.9836,26.067,25.9502,26.042,145000.0
2006-09-12 13:10:00,31.22,31.22,31.12,31.12,53500.0,26.042,26.042,25.9586,25.9586,53500.0
2006-09-12 13:20:00,31.11,31.2,31.1,31.18,64200.0,25.9502,26.0253,25.9419,26.0086,64200.0
2006-09-12 13:30:00,31.17,31.26,31.13,31.26,57400.0,26.0003,26.0754,25.9669,26.0754,57400.0
2006-09-12 13:40:00,31.26,31.35,31.19,31.29,86300.0,26.0754,26.1504,26.017,26.1004,86300.0
2006-09-12 13:50:00,31.29,31.38,31.23,31.31,154000.0,26.1004,26.1755,26.0503,26.1171,154000.0
2006-09-12 14:00:00,31.31,31.32,31.25,31.28,152500.0,26.1171,26.1254,26.067,26.0921,152500.0
2006-09-12 14:10:00,31.27,31.28,31.14,31.21,81800.0,26.0837,26.0921,25.9753,26.0337,81800.0
2006-09-12 14:20:00,31.21,31.23,31.14,31.18,56600.0,26.0337,26.0503,25.9753,26.0086,56600.0
2006-09-12 14:30:00,31.19,31.2,31.09,31.16,97100.0,26.017,26.0253,25.9336,25.992,97100.0
2006-09-12 14:40:00,31.16,31.37,31.16,31.37,107000.0,25.992,26.1671,25.992,26.1671,107000.0
2006-09-12 14:50:00,31.37,31.42,31.24,31.32,189300.0,26.1671,26.2088,26.0587,26.1254,189300.0
2006-09-12 15:00:00,31.32,31.54,31.32,31.48,198000.0,26.1254,26.3089,26.1254,26.2589,198000.0
2006-09-12 15:10:00,31.47,31.49,31.37,31.45,79300.0,26.2505,26.2672,26.1671,26.2339,79300.0
2006-09-12 15:20:00,31.45,31.45,31.37,31.42,87400.0,26.2339,26.2339,26.1671,26.2088,87400.0
2006-09-12 15:30:00,31.42,31.47,31.41,31.45,117900.0,26.2088,26.2505,26.2005,26.2339,117900.0
2006-09-12 15:40:00,31.45,31.46,31.42,31.43,135100.0,26.2339,26.2422,26.2088,26.2172,135100.0
2006-09-12 15:50:00,31.43,31.49,31.43,31.48,247400.0,26.2172,26.2672,26.2172,26.2589,247400.0
2006-09-13 09:30:00,31.49,31.49,31.19,31.25,211900.0,26.2672,26.2672,26.017,26.067,211900.0
2006-09-13 09:40:00,31.28,31.38,31.18,31.31,191000.0,26.0921,26.1755,26.0086,26.1171,191000.0
2006-09-13 09:50:00,31.31,31.49,31.31,31.44,222800.0,26.1171,26.2672,26.1171,26.2255,222800.0
2006-09-13 10:00:00,31.44,31.78,31.38,31.76,184900.0,26.2255,26.5091,26.1755,26.4924,184900.0
2006-09-13 10:10:00,31.76,31.89,31.64,31.8,272500.0,26.4924,26.6009,26.3923,26.5258,272500.0
2006-09-13 10:20:00,31.8,31.8,31.6,31.75,85300.0,26.5258,26.5258,26.359,26.4841,85300.0
2006-09-13 10:30:00,31.76,31.76,31.4,31.42,69500.0,26.4924,26.4924,26.1921,26.2088,69500.0
2006-09-13 10:40:00,31.42,31.42,31.16,31.29,105200.0,26.2088,26.2088,25.992,26.1004,105200.0
2006-09-13 10:50:00,31.31,31.51,31.31,31.45,130900.0,26.1171,26.2839,26.1171,26.2339,130900.0
2006-09-13 11:00:00,31.46,31.72,31.45,31.66,80700.0,26.2422,26.4591,26.2339,26.409,80700.0
2006-09-13 11:10:00,31.61,31.64,31.42,31.56,69400.0,26.3673,26.3923,26.2088,26.3256,69400.0
2006-09-13 11:20:00,31.56,31.57,31.45,31.54,37700.0,26.3256,26.334,26.2339,26.3089,37700.0
2006-09-13 11:30:00,31.54,31.66,31.54,31.55,29800.0,26.3089,26.409,26.3089,26.3173,29800.0
2006-09-13 11:40:00,31.55,31.56,31.38,31.53,43000.0,26.3173,26.3256,26.1755,26.3006,43000.0
2006-09-13 11:50:00,31.53,31.55,31.34,31.46,36800.0,26.3006,26.3173,26.1421,26.2422,36800.0
2006-09-13 12:00:00,31.45,31.6,31.44,31.59,36300.0,26.2339,26.359,26.2255,26.3506,36300.0
2006-09-13 12:10:00,31.59,31.62,31.5,31.6,57000.0,26.3506,26.3757,26.2756,26.359,57000.0
2006-09-13 12:20:00,31.6,31.61,31.57,31.59,24200.0,26.359,26.3673,26.334,26.3506,24200.0
2006-09-13 12:30:00,31.59,31.59,31.5,31.51,18200.0,26.3506,26.3506,26.2756,26.2839,18200.0
2006-09-13 12:40:00,31.5,31.55,31.46,31.52,27300.0,26.2756,26.3173,26.2422,26.2922,27300.0
2006-09-13 12:50:00,31.52,31.58,31.47,31.5,35900.0,26.2922,26.3423,26.2505,26.2756,35900.0
2006-09-13 13:00:00,31.5,31.51,31.43,31.49,76400.0,26.2756,26.2839,26.2172,26.2672,76400.0
2006-09-13 13:10:00,31.49,31.5,31.44,31.45,22900.0,26.2672,26.2756,26.2255,26.2339,22900.0
2006-09-13 13:20:00,31.44,31.47,31.39,31.42,43500.0,26.2255,26.2505,26.1838,26.2088,43500.0
2006-09-13 13:30:00,31.44,31.44,31.33,31.36,34400.0,26.2255,26.2255,26.1338,26.1588,34400.0
2006-09-13 13:40:00,31.39,31.39,31.17,31.25,54800.0,26.1838,26.1838,26.0003,26.067,54800.0
2006-09-13 13:50:00,31.25,31.35,31.25,31.32,41000.0,26.067,26.1504,26.067,26.1254,41000.0
2006-09-13 14:00:00,31.32,31.36,31.24,31.24,33000.0,26.1254,26.1588,26.0587,26.0587,33000.0
2006-09-13 14:10:00,31.25,31.25,31.18,31.19,57700.0,26.067,26.067,26.0086,26.017,57700.0
2006-09-13 14:20:00,31.19,31.23,31.16,31.17,50100.0,26.017,26.0503,25.992,26.0003,50100.0
2006-09-13 14:30:00,31.15,31.27,31.15,31.19,43300.0,25.9836,26.0837,25.9836,26.017,43300.0
2006-09-13 14:40:00,31.2,31.29,31.19,31.26,43900.0,26.0253,26.1004,26.017,26.0754,43900.0
2006-09-13 14:50:00,31.26,31.3,31.22,31.29,43500.0,26.0754,26.1087,26.042,26.1004,43500.0
2006-09-13 15:00:00,31.29,31.32,31.19,31.25,69800.0,26.1004,26.1254,26.017,26.067,69800.0
2006-09-13 15:10:00,31.25,31.31,31.2,31.27,50300.0,26.067,26.1171,26.0253,26.0837,50300.0
2006-09-13 15:20:00,31.28,31.28,31.23,31.25,34700.0,26.0921,26.0921,26.0503,26.067,34700.0
2006-09-13 15:30:00,31.24,31.25,31.15,31.15,49900.0,26.0587,26.067,25.9836,25.9836,49900.0
2006-09-13 15:40:00,31.16,31.16,31.01,31.04,134200.0,25.992,25.992,25.8668,25.8919,134200.0
2006-09-13 15:50:00,31.04,31.19,31.01,31.15,163600.0,25.8919,26.017,25.8668,25.9836,163600.0
2006-09-14 09:30:00,31.0,31.0,30.67,30.8,75600.0,25.8585,25.8585,25.5832,25.6917,75600.0
2006-09-14 09:40:00,30.79,30.85,30.54,30.59,115300.0,25.6833,25.7334,25.4748,25.5165,115300.0
2006-09-14 09:50:00,30.6,30.86,30.54,30.7,100300.0,25.5248,25.7417,25.4748,25.6082,100300.0
2006-09-14 10:00:00,30.7,30.7,30.43,30.48,53600.0,25.6082,25.6082,25.383,25.4247,53600.0
2006-09-14 10:10:00,30.48,30.65,30.48,30.58,96000.0,25.4247,25.5665,25.4247,25.5082,96000.0
2006-09-14 10:20:00,30.58,30.7,30.44,30.45,71700.0,25.5082,25.6082,25.3914,25.3997,71700.0
2006-09-14 10:30:00,30.44,30.69,30.44,30.61,53000.0,25.3914,25.5999,25.3914,25.5332,53000.0
2006-09-14 10:40:00,30.59,30.6,30.37,30.53,79200.0,25.5165,25.5248,25.333,25.4664,79200.0
2006-09-14 10:50:00,30.53,30.67,30.48,30.66,45600.0,25.4664,25.5832,25.4247,25.5749,45600.0
2006-09-14 11:00:00,30.66,30.72,30.57,30.66,76000.0,25.5749,25.6249,25.4998,25.5749,76000.0
2006-09-14 11:10:00,30.66,30.77,30.61,30.77,43400.0,25.5749,25.6666,25.5332,25.6666,43400.0
2006-09-14 11:20:00,30.77,30.82,30.73,30.78,36700.0,25.6666,25.7083,25.6333,25.675,36700.0
2006-09-14 11:30:00,30.77,30.8,30.59,30.65,32300.0,25.6666,25.6917,25.5165,25.5665,32300.0
2006-09-14 11:40:00,30.65,30.65,30.52,30.53,23100.0,25.5665,25.5665,25.4581,25.4664,23100.0
2006-09-14 11:50:00,30.53,30.7,30.53,30.7,25000.0,25.4664,25.6082,25.4664,25.6082,25000.0
2006-09-14 12:00:00,30.7,30.72,30.51,30.52,27800.0,25.6082,25.6249,25.4498,25.4581,27800.0
2006-09-14 12:10:00,30.52,30.64,30.52,30.6,26900.0,25.4581,25.5582,25.4581,25.5248,26900.0
2006-09-14 12:20:00,30.61,30.68,30.5,30.57,105400.0,25.5332,25.5916,25.4414,25.4998,105400.0
2006-09-14 12:30:00,30.56,30.71,30.54,30.68,48300.0,25.4915,25.6166,25.4748,25.5916,48300.0
2006-09-14 12:40:00,30.71,30.85,30.69,30.79,37400.0,25.6166,25.7334,25.5999,25.6833,37400.0
2006-09-14 12:50:00,30.79,30.88,30.75,30.83,43100.0,25.6833,25.7584,25.65,25.7167,43100.0
2006-09-14 13:00:00,30.82,30.83,30.72,30.83,61400.0,25.7083,25.7167,25.6249,25.7167,61400.0
2006-09-14 13:10:00,30.83,30.95,30.83,30.86,21400.0,25.7167,25.8168,25.7167,25.7417,21400.0
2006-09-14 13:20:00,30.86,31.04,30.86,31.04,32700.0,25.7417,25.8919,25.7417,25.8919,32700.0
2006-09-14 13:30:00,31.04,31.34,31.04,31.28,78700.0,25.8919,26.1421,25.8919,26.0921,78700.0
2006-09-14 13:40:00,31.25,31.33,31.18,31.3,30400.0,26.067,26.1338,26.0086,26.1087,30400.0
2006-09-14 13:50:00,31.29,31.44,31.29,31.4,50800.0,26.1004,26.2255,26.1004,26.1921,50800.0
2006-09-14 14:00:00,31.4,31.4,31.19,31.31,35600.0,26.1921,26.1921,26.017,26.1171,35600.0
2006-09-14 14:10:00,31.31,31.37,31.29,31.35,28900.0,26.1171,26.1671,26.1004,26.1504,28900.0
2006-09-14 14:20:00,31.35,31.41,31.33,31.35,45400.0,26.1504,26.2005,26.1338,26.1504,45400.0
2006-09-14 14:30:00,31.35,31.43,31.22,31.36,41000.0,26.1504,26.2172,26.042,26.1588,41000.0
2006-09-14 14:40:00,31.37,31.39,31.29,31.36,31500.0,26.1671,26.1838,26.1004,26.1588,31500.0
2006-09-14 14:50:00,31.36,31.42,31.33,31.34,52000.0,26.1588,26.2088,26.1338,26.1421,52000.0
2006-09-14 15:00:00,31.34,31.44,31.34,31.41,78000.0,26.1421,26.2255,26.1421,26.2005,78000.0
2006-09-14 15:10:00,31.41,31.41,31.34,31.36,38600.0,26.2005,26.2005,26.1421,26.1588,38600.0
2006-09-14 15:20:00,31.36,31.38,31.3,31.37,31800.0,26.1588,26.1755,26.1087,26.1671,31800.0
2006-09-14 15:30:00,31.36,31.38,31.35,31.37,40000.0,26.1588,26.1755,26.1504,26.1671,40000.0
2006-09-14 15:40:00,31.38,31.38,31.31,31.34,58500.0,26.1755,26.1755,26.1171,26.1421,58500.0
2006-09-14 15:50:00,31.33,31.35,31.29,31.3,166900.0,26.1338,26.1504,26.1004,26.1087,166900.0
2006-09-15 09:30:00,31.5,31.88,31.49,31.84,447100.0,26.2756,26.5925,26.2672,26.5592,447100.0
2006-09-15 09:40:00,31.88,32.25,31.86,32.04,327300.0,26.5925,26.9012,26.5759,26.726,327300.0
2006-09-15 09:50:00,32.05,32.22,32.05,32.21,95000.0,26.7343,26.8761,26.7343,26.8678,95000.0
2006-09-15 10:00:00,32.21,32.38,32.06,32.37,161000.0,26.8678,27.0096,26.7427,27.0013,161000.0
2006-09-15 10:10:00,32.38,32.77,32.12,32.56,224500.0,27.0096,27.3349,26.7927,27.1598,224500.0
2006-09-15 10:20:00,32.56,32.95,32.5,32.94,196000.0,27.1598,27.4851,27.1097,27.4767,196000.0
2006-09-15 10:30:00,33.0,33.05,32.8,32.8,376400.0,27.5268,27.5685,27.36,27.36,376400.0
2006-09-15 10:40:00,32.8,32.83,32.64,32.7,185500.0,27.36,27.385,27.2265,27.2765,185500.0
2006-09-15 10:50:00,32.72,32.72,32.42,32.44,100900.0,27.2932,27.2932,27.043,27.0597,100900.0
2006-09-15 11:00:00,32.43,32.52,32.36,32.39,141700.0,27.0513,27.1264,26.9929,27.018,141700.0
2006-09-15 11:10:00,32.39,32.4,32.2,32.26,123600.0,27.018,27.0263,26.8595,26.9095,123600.0
2006-09-15 11:20:00,32.25,32.34,32.21,32.21,95400.0,26.9012,26.9762,26.8678,26.8678,95400.0
2006-09-15 11:30:00,32.2,32.21,32.07,32.1,78500.0,26.8595,26.8678,26.751,26.7761,78500.0
2006-09-15 11:40:00,32.1,32.1,31.98,32.0,75600.0,26.7761,26.7761,26.676,26.6926,75600.0
2006-09-15 11:50:00,32.0,32.0,31.9,31.91,121800.0,26.6926,26.6926,26.6092,26.6176,121800.0
2006-09-15 12:00:00,31.9,32.02,31.87,31.97,141300.0,26.6092,26.7093,26.5842,26.6676,141300.0
2006-09-15 12:10:00,31.95,31.99,31.89,31.92,131400.0,26.6509,26.6843,26.6009,26.6259,131400.0
2006-09-15 12:20:00,31.92,31.94,31.84,31.87,162700.0,26.6259,26.6426,26.5592,26.5842,162700.0
2006-09-15 12:30:00,31.88,31.9,31.8,31.81,152000.0,26.5925,26.6092,26.5258,26.5341,152000.0
2006-09-15 12:40:00,31.81,31.81,31.67,31.68,127000.0,26.5341,26.5341,26.4174,26.4257,127000.0
2006-09-15 12:50:00,31.67,31.79,31.63,31.77,92300.0,26.4174,26.5175,26.384,26.5008,92300.0
2006-09-15 13:00:00,31.77,31.95,31.76,31.95,63600.0,26.5008,26.6509,26.4924,26.6509,63600.0
2006-09-15 13:10:00,31.96,31.97,31.79,31.81,57100.0,26.6593,26.6676,26.5175,26.5341,57100.0
2006-09-15 13:20:00,31.8,31.81,31.69,31.71,70400.0,26.5258,26.5341,26.4341,26.4507,70400.0
2006-09-15 13:30:00,31.7,31.79,31.69,31.79,59300.0,26.4424,26.5175,26.4341,26.5175,59300.0
2006-09-15 13:40:00,31.81,31.9,31.81,31.83,69300.0,26.5341,26.6092,26.5341,26.5508,69300.0
2006-09-15 13:50:00,31.82,31.86,31.76,31.77,65900.0,26.5425,26.5759,26.4924,26.5008,65900.0
2006-09-15 14:00:00,31.78,31.86,31.72,31.8,72100.0,26.5091,26.5759,26.4591,26.5258,72100.0
2006-09-15 14:10:00,31.79,31.91,31.78,31.83,39500.0,26.5175,26.6176,26.5091,26.5508,39500.0
2006-09-15 14:20:00,31.83,31.88,31.83,31.88,41300.0,26.5508,26.5925,26.5508,26.5925,41300.0
2006-09-15 14:30:00,31.89,32.0,31.89,31.94,127200.0,26.6009,26.6926,26.6009,26.6426,127200.0
2006-09-15 14:40:00,31.94,32.1,31.94,32.06,147400.0,26.6426,26.7761,26.6426,26.7427,147400.0
2006-09-15 14:50:00,32.06,32.16,32.06,32.16,118200.0,26.7427,26.8261,26.7427,26.8261,118200.0
2006-09-15 15:00:00,32.16,32.2,32.12,32.13,67300.0,26.8261,26.8595,26.7927,26.8011,67300.0
2006-09-15 15:10:00,32.12,32.17,32.08,32.16,59500.0,26.7927,26.8344,26.7594,26.8261,59500.0
2006-09-15 15:20:00,32.15,32.18,32.01,32.08,104200.0,26.8178,26.8428,26.701,26.7594,104200.0
2006-09-15 15:30:00,32.07,32.08,31.99,32.0,72100.0,26.751,26.7594,26.6843,26.6926,72100.0
2006-09-15 15:40:00,32.0,32.02,31.96,32.0,111600.0,26.6926,26.7093,26.6593,26.6926,111600.0
2006-09-15 15:50:00,31.99,32.06,31.99,32.0,130700.0,26.6843,26.7427,26.6843,26.6926,130700.0
2006-09-18 09:30:00,32.06,32.24,31.87,32.17,139800.0,26.7427,26.8928,26.5842,26.8344,139800.0
2006-09-18 09:40:00,32.17,32.17,31.75,31.96,174000.0,26.8344,26.8344,26.4841,26.6593,174000.0
2006-09-18 09:50:00,32.0,32.43,32.0,32.3,165500.0,26.6926,27.0513,26.6926,26.9429,165500.0
2006-09-18 10:00:00,32.31,32.77,32.2,32.77,175400.0,26.9512,27.3349,26.8595,27.3349,175400.0
2006-09-18 10:10:00,32.75,32.99,32.68,32.97,243300.0,27.3182,27.5184,27.2599,27.5018,243300.0
2006-09-18 10:20:00,32.94,33.0,32.65,32.77,108600.0,27.4767,27.5268,27.2348,27.3349,108600.0
2006-09-18 10:30:00,32.76,32.83,32.58,32.7,124200.0,27.3266,27.385,27.1764,27.2765,124200.0
2006-09-18 10:40:00,32.69,32.82,32.6,32.6,69600.0,27.2682,27.3766,27.1931,27.1931,69600.0
2006-09-18 10:50:00,32.6,32.63,32.43,32.43,85600.0,27.1931,27.2181,27.0513,27.0513,85600.0
2006-09-18 11:00:00,32.44,32.62,32.37,32.56,81100.0,27.0597,27.2098,27.0013,27.1598,81100.0
2006-09-18 11:10:00,32.57,32.57,32.32,32.35,94500.0,27.1681,27.1681,26.9596,26.9846,94500.0
2006-09-18 11:20:00,32.35,32.42,32.24,32.4,104000.0,26.9846,27.043,26.8928,27.0263,104000.0
2006-09-18 11:30:00,32.39,32.54,32.35,32.36,104600.0,27.018,27.1431,26.9846,26.9929,104600.0
2006-09-18 11:40:00,32.37,32.37,32.16,32.25,124800.0,27.0013,27.0013,26.8261,26.9012,124800.0
2006-09-18 11:50:00,32.24,32.41,32.24,32.32,49400.0,26.8928,27.0346,26.8928,26.9596,49400.0
2006-09-18 12:00:00,32.32,32.39,32.32,32.36,29600.0,26.9596,27.018,26.9596,26.9929,29600.0
2006-09-18 12:10:00,32.35,32.36,32.27,32.34,36900.0,26.9846,26.9929,26.9179,26.9762,36900.0
2006-09-18 12:20:00,32.34,32.38,32.34,32.35,44900.0,26.9762,27.0096,26.9762,26.9846,44900.0
2006-09-18 12:30:00,32.34,32.34,32.27,32.28,27900.0,26.9762,26.9762,26.9179,26.9262,27900.0
2006-09-18 12:40:00,32.29,32.38,32.29,32.33,38200.0,26.9345,27.0096,26.9345,26.9679,38200.0
2006-09-18 12:50:00,32.32,32.38,32.28,32.37,27400.0,26.9596,27.0096,26.9262,27.0013,27400.0
2006-09-18 13:00:00,32.37,32.37,32.2,32.21,67400.0,27.0013,27.0013,26.8595,26.8678,67400.0
2006-09-18 13:10:00,32.2,32.35,32.18,32.29,77000.0,26.8595,26.9846,26.8428,26.9345,77000.0
2006-09-18 13:20:00,32.29,32.37,32.25,32.27,42500.0,26.9345,27.0013,26.9012,26.9179,42500.0
2006-09-18 13:30:00,32.27,32.3,32.1,32.1,60400.0,26.9179,26.9429,26.7761,26.7761,60400.0
2006-09-18 13:40:00,32.11,32.11,31.92,31.92,72900.0,26.7844,26.7844,26.6259,26.6259,72900.0
2006-09-18 13:50:00,31.9,31.92,31.81,31.86,81600.0,26.6092,26.6259,26.5341,26.5759,81600.0
2006-09-18 14:00:00,31.87,31.92,31.77,31.91,85900.0,26.5842,26.6259,26.5008,26.6176,85900.0
2006-09-18 14:10:00,31.91,32.09,31.9,32.04,119300.0,26.6176,26.7677,26.6092,26.726,119300.0
2006-09-18 14:20:00,32.04,32.07,31.91,31.93,68900.0,26.726,26.751,26.6176,26.6342,68900.0
2006-09-18 14:30:00,31.93,31.99,31.88,31.92,89800.0,26.6342,26.6843,26.5925,26.6259,89800.0
2006-09-18 14:40:00,31.92,32.08,31.92,32.03,44000.0,26.6259,26.7594,26.6259,26.7177,44000.0
2006-09-18 14:50:00,32.02,32.17,32.02,32.04,43600.0,26.7093,26.8344,26.7093,26.726,43600.0
2006-09-18 15:00:00,32.07,32.09,31.99,32.03,44100.0,26.751,26.7677,26.6843,26.7177,44100.0
2006-09-18 15:10:00,32.03,32.04,31.92,31.97,70700.0,26.7177,26.726,26.6259,26.6676,70700.0
2006-09-18 15:20:00,31.97,32.22,31.93,32.21,66100.0,26.6676,26.8761,26.6342,26.8678,66100.0
2006-09-18 15:30:00,32.21,32.27,32.11,32.13,55100.0,26.8678,26.9179,26.7844,26.8011,55100.0
2006-09-18 15:40:00,32.11,32.11,32.02,32.07,117400.0,26.7844,26.7844,26.7093,26.751,117400.0
2006-09-18 15:50:00,32.07,32.2,32.05,32.12,171100.0,26.751,26.8595,26.7343,26.7927,171100.0
2006-09-19 09:30:00,32.08,32.44,31.74,31.74,123700.0,26.7594,27.0597,26.4758,26.4758,123700.0
2006-09-19 09:40:00,31.74,32.08,31.64,31.72,159100.0,26.4758,26.7594,26.3923,26.4591,159100.0
2006-09-19 09:50:00,31.72,31.78,31.35,31.4,211900.0,26.4591,26.5091,26.1504,26.1921,211900.0
2006-09-19 10:00:00,31.4,31.61,31.35,31.43,169600.0,26.1921,26.3673,26.1504,26.2172,169600.0
2006-09-19 10:10:00,31.4,31.51,31.29,31.3,174700.0,26.1921,26.2839,26.1004,26.1087,174700.0
2006-09-19 10:20:00,31.3,31.4,31.3,31.34,98200.0,26.1087,26.1921,26.1087,26.1421,98200.0
2006-09-19 10:30:00,31.35,31.66,31.35,31.64,162500.0,26.1504,26.409,26.1504,26.3923,162500.0
2006-09-19 10:40:00,31.64,31.98,31.61,31.77,133600.0,26.3923,26.676,26.3673,26.5008,133600.0
2006-09-19 10:50:00,31.78,31.89,31.75,31.75,117900.0,26.5091,26.6009,26.4841,26.4841,117900.0
2006-09-19 11:00:00,31.75,31.85,31.67,31.83,99800.0,26.4841,26.5675,26.4174,26.5508,99800.0
2006-09-19 11:10:00,31.83,31.9,31.59,31.65,72300.0,26.5508,26.6092,26.3506,26.4007,72300.0
2006-09-19 11:20:00,31.62,31.69,31.57,31.57,51800.0,26.3757,26.4341,26.334,26.334,51800.0
2006-09-19 11:30:00,31.57,31.7,31.57,31.58,57400.0,26.334,26.4424,26.334,26.3423,57400.0
2006-09-19 11:40:00,31.58,31.58,31.43,31.5,53900.0,26.3423,26.3423,26.2172,26.2756,53900.0
2006-09-19 11:50:00,31.5,31.5,31.31,31.35,60800.0,26.2756,26.2756,26.1171,26.1504,60800.0
2006-09-19 12:00:00,31.35,31.36,31.28,31.34,100600.0,26.1504,26.1588,26.0921,26.1421,100600.0
2006-09-19 12:10:00,31.36,31.41,31.31,31.37,45800.0,26.1588,26.2005,26.1171,26.1671,45800.0
2006-09-19 12:20:00,31.37,31.37,31.24,31.28,62300.0,26.1671,26.1671,26.0587,26.0921,62300.0
2006-09-19 12:30:00,31.28,31.44,31.27,31.4,52300.0,26.0921,26.2255,26.0837,26.1921,52300.0
2006-09-19 12:40:00,31.41,31.58,31.4,31.58,50600.0,26.2005,26.3423,26.1921,26.3423,50600.0
2006-09-19 12:50:00,31.57,31.66,31.49,31.63,34700.0,26.334,26.409,26.2672,26.384,34700.0
2006-09-19 13:00:00,31.64,31.64,31.47,31.53,20100.0,26.3923,26.3923,26.2505,26.3006,20100.0
2006-09-19 13:10:00,31.54,31.59,31.5,31.59,19900.0,26.3089,26.3506,26.2756,26.3506,19900.0
2006-09-19 13:20:00,31.61,31.76,31.61,31.73,30800.0,26.3673,26.4924,26.3673,26.4674,30800.0
2006-09-19 13:30:00,31.73,31.74,31.58,31.64,41100.0,26.4674,26.4758,26.3423,26.3923,41100.0
2006-09-19 13:40:00,31.63,31.67,31.55,31.64,38600.0,26.384,26.4174,26.3173,26.3923,38600.0
2006-09-19 13:50:00,31.65,31.72,31.54,31.6,53200.0,26.4007,26.4591,26.3089,26.359,53200.0
2006-09-19 14:00:00,31.59,31.65,31.47,31.47,27200.0,26.3506,26.4007,26.2505,26.2505,27200.0
2006-09-19 14:10:00,31.48,31.51,31.41,31.48,21700.0,26.2589,26.2839,26.2005,26.2589,21700.0
2006-09-19 14:20:00,31.48,31.51,31.45,31.5,42200.0,26.2589,26.2839,26.2339,26.2756,42200.0
2006-09-19 14:30:00,31.5,31.54,31.44,31.45,25800.0,26.2756,26.3089,26.2255,26.2339,25800.0
2006-09-19 14:40:00,31.44,31.55,31.38,31.55,45100.0,26.2255,26.3173,26.1755,26.3173,45100.0
2006-09-19 14:50:00,31.54,31.6,31.5,31.51,40000.0,26.3089,26.359,26.2756,26.2839,40000.0
2006-09-19 15:00:00,31.52,31.59,31.47,31.59,51000.0,26.2922,26.3506,26.2505,26.3506,51000.0
2006-09-19 15:10:00,31.58,31.63,31.56,31.59,42200.0,26.3423,26.384,26.3256,26.3506,42200.0
2006-09-19 15:20:00,31.59,31.72,31.55,31.72,72700.0,26.3506,26.4591,26.3173,26.4591,72700.0
2006-09-19 15:30:00,31.72,31.78,31.63,31.71,52000.0,26.4591,26.5091,26.384,26.4507,52000.0
2006-09-19 15:40:00,31.71,31.83,31.68,31.72,63300.0,26.4507,26.5508,26.4257,26.4591,63300.0
2006-09-19 15:50:00,31.72,31.73,31.63,31.64,135800.0,26.4591,26.4674,26.384,26.3923,135800.0
2006-09-20 09:30:00,31.75,32.23,31.6,31.89,128500.0,26.4841,26.8845,26.359,26.6009,128500.0
2006-09-20 09:40:00,31.89,31.9,31.35,31.52,124800.0,26.6009,26.6092,26.1504,26.2922,124800.0
2006-09-20 09:50:00,31.53,31.58,31.18,31.3,96400.0,26.3006,26.3423,26.0086,26.1087,96400.0
2006-09-20 10:00:00,31.29,31.46,31.29,31.4,47600.0,26.1004,26.2422,26.1004,26.1921,47600.0
2006-09-20 10:10:00,31.39,31.72,31.39,31.64,79200.0,26.1838,26.4591,26.1838,26.3923,79200.0
2006-09-20 10:20:00,31.64,31.86,31.59,31.83,83600.0,26.3923,26.5759,26.3506,26.5508,83600.0
2006-09-20 10:30:00,31.84,31.97,31.78,31.95,89700.0,26.5592,26.6676,26.5091,26.6509,89700.0
2006-09-20 10:40:00,31.95,31.98,31.86,31.95,59100.0,26.6509,26.676,26.5759,26.6509,59100.0
2006-09-20 10:50:00,31.95,31.95,31.6,31.66,36800.0,26.6509,26.6509,26.359,26.409,36800.0
2006-09-20 11:00:00,31.64,31.67,31.54,31.57,50700.0,26.3923,26.4174,26.3089,26.334,50700.0
2006-09-20 11:10:00,31.57,31.64,31.52,31.54,29100.0,26.334,26.3923,26.2922,26.3089,29100.0
2006-09-20 11:20:00,31.55,31.57,31.47,31.5,33700.0,26.3173,26.334,26.2505,26.2756,33700.0
2006-09-20 11:30:00,31.51,31.52,31.47,31.49,26100.0,26.2839,26.2922,26.2505,26.2672,26100.0
2006-09-20 11:40:00,31.49,31.5,31.35,31.36,38800.0,26.2672,26.2756,26.1504,26.1588,38800.0
2006-09-20 11:50:00,31.35,31.35,31.26,31.33,43600.0,26.1504,26.1504,26.0754,26.1338,43600.0
2006-09-20 12:00:00,31.33,31.51,31.33,31.47,34000.0,26.1338,26.2839,26.1338,26.2505,34000.0
2006-09-20 12:10:00,31.46,31.51,31.43,31.5,13300.0,26.2422,26.2839,26.2172,26.2756,13300.0
2006-09-20 12:20:00,31.5,31.57,31.49,31.54,14100.0,26.2756,26.334,26.2672,26.3089,14100.0
2006-09-20 12:30:00,31.53,31.58,31.53,31.57,13200.0,26.3006,26.3423,26.3006,26.334,13200.0
2006-09-20 12:40:00,31.57,31.6,31.57,31.57,10200.0,26.334,26.359,26.334,26.334,10200.0
2006-09-20 12:50:00,31.58,31.64,31.58,31.63,16400.0,26.3423,26.3923,26.3423,26.384,16400.0
2006-09-20 13:00:00,31.63,31.63,31.6,31.63,10400.0,26.384,26.384,26.359,26.384,10400.0
2006-09-20 13:10:00,31.63,31.64,31.55,31.58,10900.0,26.384,26.3923,26.3173,26.3423,10900.0
2006-09-20 13:20:00,31.57,31.57,31.5,31.5,13500.0,26.334,26.334,26.2756,26.2756,13500.0
2006-09-20 13:30:00,31.5,31.55,31.5,31.53,16100.0,26.2756,26.3173,26.2756,26.3006,16100.0
2006-09-20 13:40:00,31.53,31.56,31.49,31.51,13900.0,26.3006,26.3256,26.2672,26.2839,13900.0
2006-09-20 13:50:00,31.51,31.56,31.5,31.54,9900.0,26.2839,26.3256,26.2756,26.3089,9900.0
2006-09-20 14:00:00,31.54,31.56,31.42,31.55,34100.0,26.3089,26.3256,26.2088,26.3173,34100.0
2006-09-20 14:10:00,31.54,31.65,31.39,31.42,54800.0,26.3089,26.4007,26.1838,26.2088,54800.0
2006-09-20 14:20:00,31.41,31.57,31.38,31.4,96800.0,26.2005,26.334,26.1755,26.1921,96800.0
2006-09-20 14:30:00,31.41,31.42,31.33,31.37,146700.0,26.2005,26.2088,26.1338,26.1671,146700.0
2006-09-20 14:40:00,31.36,31.4,31.17,31.23,61100.0,26.1588,26.1921,26.0003,26.0503,61100.0
2006-09-20 14:50:00,31.23,31.45,31.22,31.38,90400.0,26.0503,26.2339,26.042,26.1755,90400.0
2006-09-20 15:00:00,31.37,31.53,31.35,31.36,75400.0,26.1671,26.3006,26.1504,26.1588,75400.0
2006-09-20 15:10:00,31.38,31.41,31.32,31.37,24200.0,26.1755,26.2005,26.1254,26.1671,24200.0
2006-09-20 15:20:00,31.37,31.37,31.29,31.35,51200.0,26.1671,26.1671,26.1004,26.1504,51200.0
2006-09-20 15:30:00,31.35,31.4,31.32,31.34,80100.0,26.1504,26.1921,26.1254,26.1421,80100.0
2006-09-20 15:40:00,31.34,31.35,31.26,31.29,70700.0,26.1421,26.1504,26.0754,26.1004,70700.0
2006-09-20 15:50:00,31.29,31.34,31.26,31.3,145400.0,26.1004,26.1421,26.0754,26.1087,145400.0
2006-09-21 09:30:00,31.31,31.5,31.05,31.3,87400.0,26.151,26.3096,25.9338,26.1426,87400.0
2006-09-21 09:40:00,31.31,31.45,31.22,31.3,127600.0,26.151,26.2679,26.0758,26.1426,127600.0
2006-09-21 09:50:00,31.26,31.58,31.23,31.55,127100.0,26.1092,26.3765,26.0841,26.3514,127100.0
2006-09-21 10:00:00,31.55,31.57,31.39,31.57,140700.0,26.3514,26.3681,26.2178,26.3681,140700.0
2006-09-21 10:10:00,31.58,31.75,31.54,31.6,123100.0,26.3765,26.5185,26.3431,26.3932,123100.0
2006-09-21 10:20:00,31.59,31.73,31.58,31.66,55700.0,26.3848,26.5017,26.3765,26.4433,55700.0
2006-09-21 10:30:00,31.67,31.69,31.55,31.57,49000.0,26.4516,26.4683,26.3514,26.3681,49000.0
2006-09-21 10:40:00,31.57,31.65,31.56,31.62,54900.0,26.3681,26.4349,26.3598,26.4099,54900.0
2006-09-21 10:50:00,31.63,31.86,31.63,31.86,81700.0,26.4182,26.6103,26.4182,26.6103,81700.0
2006-09-21 11:00:00,31.85,32.15,31.8,32.08,106200.0,26.602,26.8525,26.5602,26.7941,106200.0
2006-09-21 11:10:00,32.08,32.28,32.08,32.23,107400.0,26.7941,26.9611,26.7941,26.9194,107400.0
2006-09-21 11:20:00,32.24,32.26,32.1,32.12,104300.0,26.9277,26.9444,26.8108,26.8275,104300.0
2006-09-21 11:30:00,32.12,32.18,32.07,32.14,56500.0,26.8275,26.8776,26.7857,26.8442,56500.0
2006-09-21 11:40:00,32.15,32.15,31.95,31.99,46600.0,26.8525,26.8525,26.6855,26.7189,46600.0
2006-09-21 11:50:00,31.99,32.15,31.99,32.04,33300.0,26.7189,26.8525,26.7189,26.7607,33300.0
2006-09-21 12:00:00,32.02,32.02,31.74,31.96,79600.0,26.744,26.744,26.5101,26.6938,79600.0
2006-09-21 12:10:00,31.96,31.96,31.78,31.78,59200.0,26.6938,26.6938,26.5435,26.5435,59200.0
2006-09-21 12:20:00,31.78,31.78,31.54,31.58,48300.0,26.5435,26.5435,26.3431,26.3765,48300.0
2006-09-21 12:30:00,31.58,31.71,31.57,31.65,64300.0,26.3765,26.485,26.3681,26.4349,64300.0
2006-09-21 12:40:00,31.66,31.66,31.49,31.49,79900.0,26.4433,26.4433,26.3013,26.3013,79900.0
2006-09-21 12:50:00,31.5,31.5,31.44,31.49,36200.0,26.3096,26.3096,26.2595,26.3013,36200.0
2006-09-21 13:00:00,31.49,31.52,31.27,31.3,76300.0,26.3013,26.3263,26.1175,26.1426,76300.0
2006-09-21 13:10:00,31.29,31.33,31.23,31.28,90600.0,26.1342,26.1677,26.0841,26.1259,90600.0
2006-09-21 13:20:00,31.29,31.29,31.18,31.18,157900.0,26.1342,26.1342,26.0424,26.0424,157900.0
2006-09-21 13:30:00,31.18,31.19,31.1,31.16,87500.0,26.0424,26.0507,25.9756,26.0257,87500.0
2006-09-21 13:40:00,31.16,31.29,31.14,31.29,103500.0,26.0257,26.1342,26.009,26.1342,103500.0
2006-09-21 13:50:00,31.29,31.29,31.22,31.26,71900.0,26.1342,26.1342,26.0758,26.1092,71900.0
2006-09-21 14:00:00,31.26,31.42,31.26,31.31,96900.0,26.1092,26.2428,26.1092,26.151,96900.0
2006-09-21 14:10:00,31.3,31.35,31.27,31.27,69900.0,26.1426,26.1844,26.1175,26.1175,69900.0
2006-09-21 14:20:00,31.27,31.27,31.14,31.14,61100.0,26.1175,26.1175,26.009,26.009,61100.0
2006-09-21 14:30:00,31.14,31.21,31.03,31.04,85500.0,26.009,26.0674,25.9171,25.9254,85500.0
2006-09-21 14:40:00,31.04,31.1,30.96,31.07,77900.0,25.9254,25.9756,25.8586,25.9505,77900.0
2006-09-21 14:50:00,31.06,31.08,30.94,30.97,64400.0,25.9421,25.9588,25.8419,25.867,64400.0
2006-09-21 15:00:00,30.96,31.03,30.87,30.91,65700.0,25.8586,25.9171,25.7835,25.8169,65700.0
2006-09-21 15:10:00,30.9,30.9,30.75,30.79,128400.0,25.8085,25.8085,25.6832,25.7166,128400.0
2006-09-21 15:20:00,30.76,30.8,30.61,30.62,130100.0,25.6916,25.725,25.5663,25.5746,130100.0
2006-09-21 15:30:00,30.63,30.71,30.62,30.7,113200.0,25.583,25.6498,25.5746,25.6415,113200.0
2006-09-21 15:40:00,30.71,30.8,30.64,30.76,143300.0,25.6498,25.725,25.5913,25.6916,143300.0
2006-09-21 15:50:00,30.76,30.83,30.75,30.79,231300.0,25.6916,25.75,25.6832,25.7166,231300.0
2006-09-22 09:30:00,30.8,30.8,30.39,30.43,142900.0,25.725,25.725,25.3825,25.416,142900.0
2006-09-22 09:40:00,30.43,30.52,30.32,30.32,213600.0,25.416,25.4911,25.3241,25.3241,213600.0
2006-09-22 09:50:00,30.32,30.35,30.15,30.33,266500.0,25.3241,25.3491,25.1821,25.3324,266500.0
2006-09-22 10:00:00,30.31,30.37,30.25,30.34,111400.0,25.3157,25.3658,25.2656,25.3408,111400.0
2006-09-22 10:10:00,30.36,30.74,30.33,30.74,94300.0,25.3575,25.6749,25.3324,25.6749,94300.0
2006-09-22 10:20:00,30.75,30.98,30.75,30.98,254700.0,25.6832,25.8753,25.6832,25.8753,254700.0
2006-09-22 10:30:00,30.97,30.97,30.65,30.66,148400.0,25.867,25.867,25.5997,25.6081,148400.0
2006-09-22 10:40:00,30.66,30.75,30.61,30.75,72800.0,25.6081,25.6832,25.5663,25.6832,72800.0
2006-09-22 10:50:00,30.75,30.75,30.51,30.51,63000.0,25.6832,25.6832,25.4828,25.4828,63000.0
2006-09-22 11:00:00,30.5,30.71,30.49,30.71,81900.0,25.4744,25.6498,25.4661,25.6498,81900.0
2006-09-22 11:10:00,30.72,30.85,30.69,30.74,68500.0,25.6582,25.7667,25.6331,25.6749,68500.0
2006-09-22 11:20:00,30.73,31.05,30.73,31.05,90800.0,25.6665,25.9338,25.6665,25.9338,90800.0
2006-09-22 11:30:00,31.04,31.32,31.04,31.31,152700.0,25.9254,26.1593,25.9254,26.151,152700.0
2006-09-22 11:40:00,31.31,31.54,31.3,31.52,127100.0,26.151,26.3431,26.1426,26.3263,127100.0
2006-09-22 11:50:00,31.52,31.64,31.45,31.5,103800.0,26.3263,26.4266,26.2679,26.3096,103800.0
2006-09-22 12:00:00,31.49,31.6,31.48,31.48,92900.0,26.3013,26.3932,26.2929,26.2929,92900.0
2006-09-22 12:10:00,31.48,31.6,31.46,31.53,75400.0,26.2929,26.3932,26.2762,26.3347,75400.0
2006-09-22 12:20:00,31.51,31.62,31.51,31.54,61100.0,26.318,26.4099,26.318,26.3431,61100.0
2006-09-22 12:30:00,31.53,31.54,31.41,31.49,31100.0,26.3347,26.3431,26.2345,26.3013,31100.0
2006-09-22 12:40:00,31.48,31.52,31.45,31.5,27000.0,26.2929,26.3263,26.2679,26.3096,27000.0
2006-09-22 12:50:00,31.51,31.51,31.44,31.47,23800.0,26.318,26.318,26.2595,26.2846,23800.0
2006-09-22 13:00:00,31.47,31.65,31.47,31.59,46400.0,26.2846,26.4349,26.2846,26.3848,46400.0
2006-09-22 13:10:00,31.58,31.65,31.53,31.63,26700.0,26.3765,26.4349,26.3347,26.4182,26700.0
2006-09-22 13:20:00,31.64,31.76,31.63,31.65,75100.0,26.4266,26.5268,26.4182,26.4349,75100.0
2006-09-22 13:30:00,31.65,31.74,31.58,31.61,63400.0,26.4349,26.5101,26.3765,26.4015,63400.0
2006-09-22 13:40:00,31.61,31.73,31.61,31.68,42500.0,26.4015,26.5017,26.4015,26.46,42500.0
2006-09-22 13:50:00,31.68,31.7,31.63,31.67,39000.0,26.46,26.4767,26.4182,26.4516,39000.0
2006-09-22 14:00:00,31.67,31.67,31.55,31.55,59100.0,26.4516,26.4516,26.3514,26.3514,59100.0
2006-09-22 14:10:00,31.54,31.54,31.34,31.41,65800.0,26.3431,26.3431,26.176,26.2345,65800.0
2006-09-22 14:20:00,31.41,31.58,31.41,31.47,38700.0,26.2345,26.3765,26.2345,26.2846,38700.0
2006-09-22 14:30:00,31.48,31.49,31.39,31.41,21200.0,26.2929,26.3013,26.2178,26.2345,21200.0
2006-09-22 14:40:00,31.37,31.39,31.29,31.35,40600.0,26.2011,26.2178,26.1342,26.1844,40600.0
2006-09-22 14:50:00,31.36,31.45,31.3,31.38,33700.0,26.1927,26.2679,26.1426,26.2094,33700.0
2006-09-22 15:00:00,31.38,31.48,31.38,31.47,41100.0,26.2094,26.2929,26.2094,26.2846,41100.0
2006-09-22 15:10:00,31.45,31.49,31.35,31.39,60900.0,26.2679,26.3013,26.1844,26.2178,60900.0
2006-09-22 15:20:00,31.39,31.5,31.39,31.44,59200.0,26.2178,26.3096,26.2178,26.2595,59200.0
2006-09-22 15:30:00,31.44,31.48,31.29,31.31,65400.0,26.2595,26.2929,26.1342,26.151,65400.0
2006-09-22 15:40:00,31.31,31.33,31.25,31.28,54200.0,26.151,26.1677,26.1008,26.1259,54200.0
2006-09-22 15:50:00,31.27,31.36,31.25,31.34,120300.0,26.1175,26.1927,26.1008,26.176,120300.0
2006-09-25 09:30:00,31.6,31.6,31.1,31.11,95500.0,26.3932,26.3932,25.9756,25.9839,95500.0
2006-09-25 09:40:00,31.11,31.66,31.05,31.66,137700.0,25.9839,26.4433,25.9338,26.4433,137700.0
2006-09-25 09:50:00,31.69,31.75,31.43,31.43,94900.0,26.4683,26.5185,26.2512,26.2512,94900.0
2006-09-25 10:00:00,31.42,32.14,31.42,31.91,247100.0,26.2428,26.8442,26.2428,26.6521,247100.0
2006-09-25 10:10:00,31.91,32.06,31.66,31.69,123100.0,26.6521,26.7774,26.4433,26.4683,123100.0
2006-09-25 10:20:00,31.69,31.95,31.58,31.6,62400.0,26.4683,26.6855,26.3765,26.3932,62400.0
2006-09-25 10:30:00,31.59,31.62,31.43,31.44,144700.0,26.3848,26.4099,26.2512,26.2595,144700.0
2006-09-25 10:40:00,31.44,31.53,31.13,31.53,100900.0,26.2595,26.3347,26.0006,26.3347,100900.0
2006-09-25 10:50:00,31.53,31.66,31.43,31.64,49700.0,26.3347,26.4433,26.2512,26.4266,49700.0
2006-09-25 11:00:00,31.59,31.67,31.54,31.67,31100.0,26.3848,26.4516,26.3431,26.4516,31100.0
2006-09-25 11:10:00,31.67,31.78,31.65,31.66,38500.0,26.4516,26.5435,26.4349,26.4433,38500.0
2006-09-25 11:20:00,31.64,31.84,31.61,31.84,49100.0,26.4266,26.5936,26.4015,26.5936,49100.0
2006-09-25 11:30:00,31.84,31.89,31.65,31.7,40800.0,26.5936,26.6354,26.4349,26.4767,40800.0
2006-09-25 11:40:00,31.67,31.71,31.61,31.64,38100.0,26.4516,26.485,26.4015,26.4266,38100.0
2006-09-25 11:50:00,31.64,31.79,31.64,31.7,45000.0,26.4266,26.5519,26.4266,26.4767,45000.0
2006-09-25 12:00:00,31.69,31.71,31.61,31.66,31900.0,26.4683,26.485,26.4015,26.4433,31900.0
2006-09-25 12:10:00,31.69,31.74,31.64,31.68,33600.0,26.4683,26.5101,26.4266,26.46,33600.0
2006-09-25 12:20:00,31.69,31.82,31.69,31.78,26200.0,26.4683,26.5769,26.4683,26.5435,26200.0
2006-09-25 12:30:00,31.79,31.96,31.78,31.96,55700.0,26.5519,26.6938,26.5435,26.6938,55700.0
2006-09-25 12:40:00,31.96,32.04,31.96,31.98,55300.0,26.6938,26.7607,26.6938,26.7106,55300.0
2006-09-25 12:50:00,31.98,32.1,31.96,32.09,71800.0,26.7106,26.8108,26.6938,26.8024,71800.0
2006-09-25 13:00:00,32.1,32.23,31.95,32.05,80500.0,26.8108,26.9194,26.6855,26.769,80500.0
2006-09-25 13:10:00,32.07,32.16,32.0,32.02,47500.0,26.7857,26.8609,26.7273,26.744,47500.0
2006-09-25 13:20:00,32.01,32.06,31.92,31.95,39000.0,26.7356,26.7774,26.6604,26.6855,39000.0
2006-09-25 13:30:00,31.95,32.04,31.95,31.97,27200.0,26.6855,26.7607,26.6855,26.7022,27200.0
2006-09-25 13:40:00,31.98,32.07,31.96,32.01,36500.0,26.7106,26.7857,26.6938,26.7356,36500.0
2006-09-25 13:50:00,32.0,32.21,32.0,32.08,28300.0,26.7273,26.9027,26.7273,26.7941,28300.0
2006-09-25 14:00:00,32.12,32.2,32.06,32.08,52200.0,26.8275,26.8943,26.7774,26.7941,52200.0
2006-09-25 14:10:00,32.07,32.28,32.06,32.2,51100.0,26.7857,26.9611,26.7774,26.8943,51100.0
2006-09-25 14:20:00,32.21,32.27,32.13,32.27,40900.0,26.9027,26.9528,26.8358,26.9528,40900.0
2006-09-25 14:30:00,32.27,32.39,32.23,32.37,73200.0,26.9528,27.053,26.9194,27.0363,73200.0
2006-09-25 14:40:00,32.37,32.53,32.32,32.52,51800.0,27.0363,27.1699,26.9945,27.1616,51800.0
2006-09-25 14:50:00,32.53,32.59,32.46,32.56,78800.0,27.1699,27.22,27.1115,27.195,78800.0
2006-09-25 15:00:00,32.57,32.69,32.56,32.69,118200.0,27.2033,27.3036,27.195,27.3036,118200.0
2006-09-25 15:10:00,32.69,32.8,32.63,32.68,88300.0,27.3036,27.3954,27.2534,27.2952,88300.0
2006-09-25 15:20:00,32.67,32.75,32.67,32.7,95100.0,27.2869,27.3537,27.2869,27.3119,95100.0
2006-09-25 15:30:00,32.7,32.7,32.63,32.66,106100.0,27.3119,27.3119,27.2534,27.2785,106100.0
2006-09-25 15:40:00,32.63,32.68,32.6,32.66,103900.0,27.2534,27.2952,27.2284,27.2785,103900.0
2006-09-25 15:50:00,32.66,32.74,32.65,32.66,176900.0,27.2785,27.3453,27.2702,27.2785,176900.0
2006-09-26 09:30:00,32.15,32.77,32.1,32.76,146600.0,26.8525,27.3704,26.8108,27.362,146600.0
2006-09-26 09:40:00,32.76,32.96,32.74,32.84,127200.0,27.362,27.5291,27.3453,27.4288,127200.0
2006-09-26 09:50:00,32.82,33.06,32.67,33.06,129000.0,27.4121,27.6126,27.2869,27.6126,129000.0
2006-09-26 10:00:00,33.02,33.67,32.96,33.67,274300.0,27.5792,28.1221,27.5291,28.1221,274300.0
2006-09-26 10:10:00,33.66,33.84,33.55,33.81,213200.0,28.1137,28.2641,28.0219,28.239,213200.0
2006-09-26 10:20:00,33.82,33.82,33.63,33.72,206300.0,28.2474,28.2474,28.0887,28.1638,206300.0
2006-09-26 10:30:00,33.74,33.79,33.55,33.6,123200.0,28.1806,28.2223,28.0219,28.0636,123200.0
2006-09-26 10:40:00,33.59,33.6,33.41,33.41,112400.0,28.0553,28.0636,27.9049,27.9049,112400.0
2006-09-26 10:50:00,33.4,33.41,33.27,33.37,160100.0,27.8966,27.9049,27.788,27.8715,160100.0
2006-09-26 11:00:00,33.37,33.42,33.32,33.35,86600.0,27.8715,27.9133,27.8298,27.8548,86600.0
2006-09-26 11:10:00,33.34,33.34,33.15,33.16,98500.0,27.8465,27.8465,27.6878,27.6961,98500.0
2006-09-26 11:20:00,33.15,33.15,33.01,33.04,74400.0,27.6878,27.6878,27.5708,27.5959,74400.0
2006-09-26 11:30:00,33.05,33.09,32.94,33.02,109700.0,27.6042,27.6377,27.5124,27.5792,109700.0
2006-09-26 11:40:00,33.03,33.05,32.85,32.96,172600.0,27.5875,27.6042,27.4372,27.5291,172600.0
2006-09-26 11:50:00,32.95,32.99,32.75,32.75,106100.0,27.5207,27.5541,27.3537,27.3537,106100.0
2006-09-26 12:00:00,32.75,32.84,32.73,32.82,111000.0,27.3537,27.4288,27.337,27.4121,111000.0
2006-09-26 12:10:00,32.82,32.88,32.77,32.8,42900.0,27.4121,27.4623,27.3704,27.3954,42900.0
2006-09-26 12:20:00,32.81,32.97,32.81,32.93,56300.0,27.4038,27.5374,27.4038,27.504,56300.0
2006-09-26 12:30:00,32.92,32.95,32.86,32.93,81400.0,27.4957,27.5207,27.4456,27.504,81400.0
2006-09-26 12:40:00,32.94,32.98,32.88,32.94,67600.0,27.5124,27.5458,27.4623,27.5124,67600.0
2006-09-26 12:50:00,32.94,32.99,32.88,32.94,67400.0,27.5124,27.5541,27.4623,27.5124,67400.0
2006-09-26 13:00:00,32.94,33.04,32.88,33.04,57600.0,27.5124,27.5959,27.4623,27.5959,57600.0
2006-09-26 13:10:00,33.04,33.1,32.95,33.1,63600.0,27.5959,27.646,27.5207,27.646,63600.0
2006-09-26 13:20:00,33.1,33.35,33.1,33.26,106500.0,27.646,27.8548,27.646,27.7796,106500.0
2006-09-26 13:30:00,33.27,33.34,33.14,33.2,75300.0,27.788,27.8465,27.6794,27.7295,75300.0
2006-09-26 13:40:00,33.17,33.39,33.16,33.29,61200.0,27.7045,27.8882,27.6961,27.8047,61200.0
2006-09-26 13:50:00,33.29,33.4,33.27,33.39,94500.0,27.8047,27.8966,27.788,27.8882,94500.0
2006-09-26 14:00:00,33.39,33.45,33.33,33.39,66500.0,27.8882,27.9383,27.8381,27.8882,66500.0
2006-09-26 14:10:00,33.39,33.43,33.21,33.22,108400.0,27.8882,27.9216,27.7379,27.7462,108400.0
2006-09-26 14:20:00,33.21,33.29,33.21,33.23,98500.0,27.7379,27.8047,27.7379,27.7546,98500.0
2006-09-26 14:30:00,33.23,33.28,33.16,33.21,157400.0,27.7546,27.7963,27.6961,27.7379,157400.0
2006-09-26 14:40:00,33.2,33.28,33.17,33.22,78700.0,27.7295,27.7963,27.7045,27.7462,78700.0
2006-09-26 14:50:00,33.22,33.3,33.2,33.22,76200.0,27.7462,27.8131,27.7295,27.7462,76200.0
2006-09-26 15:00:00,33.22,33.3,33.16,33.19,112900.0,27.7462,27.8131,27.6961,27.7212,112900.0
2006-09-26 15:10:00,33.2,33.37,33.2,33.35,95100.0,27.7295,27.8715,27.7295,27.8548,95100.0
2006-09-26 15:20:00,33.35,33.38,33.31,33.35,143100.0,27.8548,27.8799,27.8214,27.8548,143100.0
2006-09-26 15:30:00,33.35,33.42,33.31,33.35,107800.0,27.8548,27.9133,27.8214,27.8548,107800.0
2006-09-26 15:40:00,33.35,33.35,33.25,33.25,128300.0,27.8548,27.8548,27.7713,27.7713,128300.0
2006-09-26 15:50:00,33.25,33.25,33.14,33.23,138600.0,27.7713,27.7713,27.6794,27.7546,138600.0
2006-09-27 09:30:00,33.23,33.23,32.84,32.89,133500.0,27.7546,27.7546,27.4288,27.4706,133500.0
2006-09-27 09:40:00,32.89,33.26,32.77,33.0,112100.0,27.4706,27.7796,27.3704,27.5625,112100.0
2006-09-27 09:50:00,32.97,33.12,32.79,32.86,126400.0,27.5374,27.6627,27.3871,27.4456,126400.0
2006-09-27 10:00:00,32.86,33.92,32.86,33.73,374800.0,27.4456,28.3309,27.4456,28.1722,374800.0
2006-09-27 10:10:00,33.69,33.78,33.3,33.31,179200.0,28.1388,28.214,27.8131,27.8214,179200.0
2006-09-27 10:20:00,33.31,33.31,33.12,33.21,160100.0,27.8214,27.8214,27.6627,27.7379,160100.0
2006-09-27 10:30:00,33.21,33.49,33.21,33.28,108900.0,27.7379,27.9717,27.7379,27.7963,108900.0
2006-09-27 10:40:00,33.25,33.27,33.0,33.1,85300.0,27.7713,27.788,27.5625,27.646,85300.0
2006-09-27 10:50:00,33.07,33.15,33.04,33.07,75500.0,27.6209,27.6878,27.5959,27.6209,75500.0
2006-09-27 11:00:00,33.09,33.11,32.94,32.99,96100.0,27.6377,27.6544,27.5124,27.5541,96100.0
2006-09-27 11:10:00,32.98,33.0,32.92,32.96,83700.0,27.5458,27.5625,27.4957,27.5291,83700.0
2006-09-27 11:20:00,32.96,33.07,32.93,33.06,94700.0,27.5291,27.6209,27.504,27.6126,94700.0
2006-09-27 11:30:00,33.05,33.2,33.03,33.14,76300.0,27.6042,27.7295,27.5875,27.6794,76300.0
2006-09-27 11:40:00,33.15,33.15,32.86,32.91,61900.0,27.6878,27.6878,27.4456,27.4873,61900.0
2006-09-27 11:50:00,32.93,32.93,32.74,32.75,44100.0,27.504,27.504,27.3453,27.3537,44100.0
2006-09-27 12:00:00,32.76,32.76,32.61,32.62,88500.0,27.362,27.362,27.2367,27.2451,88500.0
2006-09-27 12:10:00,32.6,32.73,32.56,32.62,102300.0,27.2284,27.337,27.195,27.2451,102300.0
2006-09-27 12:20:00,32.62,32.72,32.6,32.62,78100.0,27.2451,27.3286,27.2284,27.2451,78100.0
2006-09-27 12:30:00,32.62,32.67,32.43,32.5,71100.0,27.2451,27.2869,27.0864,27.1449,71100.0
2006-09-27 12:40:00,32.5,32.61,32.5,32.6,50700.0,27.1449,27.2367,27.1449,27.2284,50700.0
2006-09-27 12:50:00,32.61,32.71,32.48,32.5,90600.0,27.2367,27.3203,27.1282,27.1449,90600.0
2006-09-27 13:00:00,32.5,32.57,32.42,32.42,53600.0,27.1449,27.2033,27.0781,27.0781,53600.0
2006-09-27 13:10:00,32.43,32.46,32.33,32.44,38500.0,27.0864,27.1115,27.0029,27.0948,38500.0
2006-09-27 13:20:00,32.42,32.42,32.23,32.25,36300.0,27.0781,27.0781,26.9194,26.9361,36300.0
2006-09-27 13:30:00,32.24,32.24,32.15,32.22,61100.0,26.9277,26.9277,26.8525,26.911,61100.0
2006-09-27 13:40:00,32.2,32.37,32.18,32.32,123600.0,26.8943,27.0363,26.8776,26.9945,123600.0
2006-09-27 13:50:00,32.32,32.34,32.17,32.22,39400.0,26.9945,27.0112,26.8692,26.911,39400.0
2006-09-27 14:00:00,32.23,32.25,32.13,32.25,49300.0,26.9194,26.9361,26.8358,26.9361,49300.0
2006-09-27 14:10:00,32.25,32.25,32.11,32.11,66400.0,26.9361,26.9361,26.8191,26.8191,66400.0
2006-09-27 14:20:00,32.11,32.21,32.1,32.18,58300.0,26.8191,26.9027,26.8108,26.8776,58300.0
2006-09-27 14:30:00,32.18,32.36,32.13,32.31,69100.0,26.8776,27.0279,26.8358,26.9862,69100.0
2006-09-27 14:40:00,32.3,32.43,32.27,32.41,101700.0,26.9778,27.0864,26.9528,27.0697,101700.0
2006-09-27 14:50:00,32.41,32.44,32.35,32.37,58200.0,27.0697,27.0948,27.0196,27.0363,58200.0
2006-09-27 15:00:00,32.37,32.37,32.2,32.21,51900.0,27.0363,27.0363,26.8943,26.9027,51900.0
2006-09-27 15:10:00,32.2,32.27,32.07,32.15,73600.0,26.8943,26.9528,26.7857,26.8525,73600.0
2006-09-27 15:20:00,32.14,32.18,32.08,32.16,84700.0,26.8442,26.8776,26.7941,26.8609,84700.0
2006-09-27 15:30:00,32.16,32.43,32.16,32.42,76900.0,26.8609,27.0864,26.8609,27.0781,76900.0
2006-09-27 15:40:00,32.43,32.48,32.39,32.41,85900.0,27.0864,27.1282,27.053,27.0697,85900.0
2006-09-27 15:50:00,32.4,32.58,32.4,32.46,116100.0,27.0613,27.2117,27.0613,27.1115,116100.0
2006-09-28 09:30:00,32.55,32.93,32.1,32.83,98300.0,27.1866,27.504,26.8108,27.4205,98300.0
2006-09-28 09:40:00,32.78,32.84,32.4,32.77,118100.0,27.3787,27.4288,27.0613,27.3704,118100.0
2006-09-28 09:50:00,32.77,32.78,32.33,32.41,89300.0,27.3704,27.3787,27.0029,27.0697,89300.0
2006-09-28 10:00:00,32.36,32.69,32.34,32.6,64200.0,27.0279,27.3036,27.0112,27.2284,64200.0
2006-09-28 10:10:00,32.59,32.75,32.45,32.59,59700.0,27.22,27.3537,27.1031,27.22,59700.0
2006-09-28 10:20:00,32.59,32.73,32.47,32.61,30500.0,27.22,27.337,27.1198,27.2367,30500.0
2006-09-28 10:30:00,32.61,32.66,32.38,32.41,21900.0,27.2367,27.2785,27.0446,27.0697,21900.0
2006-09-28 10:40:00,32.41,32.42,32.2,32.24,29700.0,27.0697,27.0781,26.8943,26.9277,29700.0
2006-09-28 10:50:00,32.24,32.28,32.15,32.18,35000.0,26.9277,26.9611,26.8525,26.8776,35000.0
2006-09-28 11:00:00,32.19,32.19,32.07,32.09,39100.0,26.886,26.886,26.7857,26.8024,39100.0
2006-09-28 11:10:00,32.08,32.13,32.05,32.08,34700.0,26.7941,26.8358,26.769,26.7941,34700.0
2006-09-28 11:20:00,32.08,32.12,31.97,31.98,34900.0,26.7941,26.8275,26.7022,26.7106,34900.0
2006-09-28 11:30:00,31.97,32.08,31.95,32.04,29500.0,26.7022,26.7941,26.6855,26.7607,29500.0
2006-09-28 11:40:00,32.03,32.05,31.97,31.99,32000.0,26.7523,26.769,26.7022,26.7189,32000.0
2006-09-28 11:50:00,31.99,32.12,31.97,31.98,45400.0,26.7189,26.8275,26.7022,26.7106,45400.0
2006-09-28 12:00:00,31.98,31.99,31.94,31.97,54400.0,26.7106,26.7189,26.6771,26.7022,54400.0
2006-09-28 12:10:00,31.96,32.05,31.95,31.97,31100.0,26.6938,26.769,26.6855,26.7022,31100.0
2006-09-28 12:20:00,31.97,31.98,31.93,31.96,30000.0,26.7022,26.7106,26.6688,26.6938,30000.0
2006-09-28 12:30:00,31.96,32.05,31.96,32.03,35100.0,26.6938,26.769,26.6938,26.7523,35100.0
2006-09-28 12:40:00,32.02,32.08,32.0,32.02,41900.0,26.744,26.7941,26.7273,26.744,41900.0
2006-09-28 12:50:00,32.02,32.17,32.01,32.16,39900.0,26.744,26.8692,26.7356,26.8609,39900.0
2006-09-28 13:00:00,32.17,32.22,32.14,32.2,41600.0,26.8692,26.911,26.8442,26.8943,41600.0
2006-09-28 13:10:00,32.22,32.24,32.18,32.22,36000.0,26.911,26.9277,26.8776,26.911,36000.0
2006-09-28 13:20:00,32.22,32.41,32.22,32.38,73100.0,26.911,27.0697,26.911,27.0446,73100.0
2006-09-28 13:30:00,32.38,32.55,32.34,32.48,88500.0,27.0446,27.1866,27.0112,27.1282,88500.0
2006-09-28 13:40:00,32.51,32.6,32.49,32.58,47600.0,27.1532,27.2284,27.1365,27.2117,47600.0
2006-09-28 13:50:00,32.55,32.71,32.55,32.63,84800.0,27.1866,27.3203,27.1866,27.2534,84800.0
2006-09-28 14:00:00,32.62,32.79,32.61,32.79,65100.0,27.2451,27.3871,27.2367,27.3871,65100.0
2006-09-28 14:10:00,32.78,32.82,32.63,32.63,52200.0,27.3787,27.4121,27.2534,27.2534,52200.0
2006-09-28 14:20:00,32.63,32.79,32.61,32.74,40100.0,27.2534,27.3871,27.2367,27.3453,40100.0
2006-09-28 14:30:00,32.75,32.82,32.69,32.79,71100.0,27.3537,27.4121,27.3036,27.3871,71100.0
2006-09-28 14:40:00,32.79,32.89,32.77,32.82,50400.0,27.3871,27.4706,27.3704,27.4121,50400.0
2006-09-28 14:50:00,32.82,32.83,32.75,32.76,33500.0,27.4121,27.4205,27.3537,27.362,33500.0
2006-09-28 15:00:00,32.75,32.83,32.68,32.7,55700.0,27.3537,27.4205,27.2952,27.3119,55700.0
2006-09-28 15:10:00,32.7,32.8,32.7,32.79,37300.0,27.3119,27.3954,27.3119,27.3871,37300.0
2006-09-28 15:20:00,32.78,32.9,32.78,32.8,91200.0,27.3787,27.479,27.3787,27.3954,91200.0
2006-09-28 15:30:00,32.8,32.85,32.75,32.8,47700.0,27.3954,27.4372,27.3537,27.3954,47700.0
2006-09-28 15:40:00,32.8,32.89,32.76,32.87,128500.0,27.3954,27.4706,27.362,27.4539,128500.0
2006-09-28 15:50:00,32.88,32.88,32.8,32.81,177200.0,27.4623,27.4623,27.3954,27.4038,177200.0
2006-09-29 09:30:00,32.78,33.14,32.78,33.07,153100.0,27.3787,27.6794,27.3787,27.6209,153100.0
2006-09-29 09:40:00,33.07,33.09,32.71,32.84,129600.0,27.6209,27.6377,27.3203,27.4288,129600.0
2006-09-29 09:50:00,32.85,32.91,32.64,32.68,68600.0,27.4372,27.4873,27.2618,27.2952,68600.0
2006-09-29 10:00:00,32.67,33.02,32.62,32.64,111800.0,27.2869,27.5792,27.2451,27.2618,111800.0
2006-09-29 10:10:00,32.64,32.64,32.39,32.46,178400.0,27.2618,27.2618,27.053,27.1115,178400.0
2006-09-29 10:20:00,32.46,32.46,32.27,32.33,74300.0,27.1115,27.1115,26.9528,27.0029,74300.0
2006-09-29 10:30:00,32.31,32.39,32.23,32.35,74800.0,26.9862,27.053,26.9194,27.0196,74800.0
2006-09-29 10:40:00,32.37,32.4,32.28,32.28,66900.0,27.0363,27.0613,26.9611,26.9611,66900.0
2006-09-29 10:50:00,32.27,32.28,32.15,32.25,69000.0,26.9528,26.9611,26.8525,26.9361,69000.0
2006-09-29 11:00:00,32.26,32.32,32.23,32.3,52000.0,26.9444,26.9945,26.9194,26.9778,52000.0
2006-09-29 11:10:00,32.3,32.31,32.2,32.21,45900.0,26.9778,26.9862,26.8943,26.9027,45900.0
2006-09-29 11:20:00,32.22,32.25,32.19,32.21,40100.0,26.911,26.9361,26.886,26.9027,40100.0
2006-09-29 11:30:00,32.21,32.36,32.21,32.33,40600.0,26.9027,27.0279,26.9027,27.0029,40600.0
2006-09-29 11:40:00,32.35,32.38,32.3,32.31,21800.0,27.0196,27.0446,26.9778,26.9862,21800.0
2006-09-29 11:50:00,32.3,32.44,32.29,32.42,19500.0,26.9778,27.0948,26.9695,27.0781,19500.0
2006-09-29 12:00:00,32.42,32.49,32.41,32.47,34800.0,27.0781,27.1365,27.0697,27.1198,34800.0
2006-09-29 12:10:00,32.46,32.47,32.4,32.45,26300.0,27.1115,27.1198,27.0613,27.1031,26300.0
2006-09-29 12:20:00,32.45,32.47,32.41,32.46,12400.0,27.1031,27.1198,27.0697,27.1115,12400.0
2006-09-29 12:30:00,32.46,32.51,32.41,32.5,20300.0,27.1115,27.1532,27.0697,27.1449,20300.0
2006-09-29 12:40:00,32.5,32.51,32.45,32.45,26300.0,27.1449,27.1532,27.1031,27.1031,26300.0
2006-09-29 12:50:00,32.45,32.46,32.41,32.41,8800.0,27.1031,27.1115,27.0697,27.0697,8800.0
2006-09-29 13:00:00,32.42,32.42,32.35,32.37,15200.0,27.0781,27.0781,27.0196,27.0363,15200.0
2006-09-29 13:10:00,32.37,32.38,32.28,32.3,19900.0,27.0363,27.0446,26.9611,26.9778,19900.0
2006-09-29 13:20:00,32.3,32.3,32.17,32.18,28000.0,26.9778,26.9778,26.8692,26.8776,28000.0
2006-09-29 13:30:00,32.18,32.19,32.11,32.13,17300.0,26.8776,26.886,26.8191,26.8358,17300.0
2006-09-29 13:40:00,32.14,32.15,32.12,32.12,27500.0,26.8442,26.8525,26.8275,26.8275,27500.0
2006-09-29 13:50:00,32.13,32.19,32.12,32.13,27500.0,26.8358,26.886,26.8275,26.8358,27500.0
2006-09-29 14:00:00,32.13,32.17,32.06,32.08,28100.0,26.8358,26.8692,26.7774,26.7941,28100.0
2006-09-29 14:10:00,32.08,32.09,32.05,32.06,17000.0,26.7941,26.8024,26.769,26.7774,17000.0
2006-09-29 14:20:00,32.07,32.13,32.07,32.08,32400.0,26.7857,26.8358,26.7857,26.7941,32400.0
2006-09-29 14:30:00,32.07,32.07,31.95,31.97,48300.0,26.7857,26.7857,26.6855,26.7022,48300.0
2006-09-29 14:40:00,31.97,32.12,31.95,31.96,57900.0,26.7022,26.8275,26.6855,26.6938,57900.0
2006-09-29 14:50:00,31.96,31.98,31.9,31.9,50300.0,26.6938,26.7106,26.6437,26.6437,50300.0
2006-09-29 15:00:00,31.91,31.92,31.82,31.84,68500.0,26.6521,26.6604,26.5769,26.5936,68500.0
2006-09-29 15:10:00,31.84,31.94,31.76,31.88,122700.0,26.5936,26.6771,26.5268,26.627,122700.0
2006-09-29 15:20:00,31.89,31.91,31.86,31.91,79700.0,26.6354,26.6521,26.6103,26.6521,79700.0
2006-09-29 15:30:00,31.9,31.94,31.87,31.88,107000.0,26.6437,26.6771,26.6187,26.627,107000.0
2006-09-29 15:40:00,31.87,31.89,31.84,31.85,140400.0,26.6187,26.6354,26.5936,26.602,140400.0
2006-09-29 15:50:00,31.86,31.91,31.82,31.9,213000.0,26.6103,26.6521,26.5769,26.6437,213000.0
2006-10-02 09:30:00,31.92,31.92,31.44,31.56,81600.0,26.6604,26.6604,26.2595,26.3598,81600.0
2006-10-02 09:40:00,31.56,31.65,31.41,31.42,58900.0,26.3598,26.4349,26.2345,26.2428,58900.0
2006-10-02 09:50:00,31.42,31.69,31.35,31.5,91300.0,26.2428,26.4683,26.1844,26.3096,91300.0
2006-10-02 10:00:00,31.55,31.96,31.52,31.86,198800.0,26.3514,26.6938,26.3263,26.6103,198800.0
2006-10-02 10:10:00,31.85,31.99,31.67,31.75,94900.0,26.602,26.7189,26.4516,26.5185,94900.0
2006-10-02 10:20:00,31.75,31.75,31.57,31.7,57300.0,26.5185,26.5185,26.3681,26.4767,57300.0
2006-10-02 10:30:00,31.7,31.75,31.61,31.64,67700.0,26.4767,26.5185,26.4015,26.4266,67700.0
2006-10-02 10:40:00,31.64,31.73,31.62,31.62,34900.0,26.4266,26.5017,26.4099,26.4099,34900.0
2006-10-02 10:50:00,31.6,31.98,31.57,31.93,55100.0,26.3932,26.7106,26.3681,26.6688,55100.0
2006-10-02 11:00:00,31.93,32.06,31.88,32.05,112100.0,26.6688,26.7774,26.627,26.769,112100.0
2006-10-02 11:10:00,32.04,32.27,32.04,32.27,66100.0,26.7607,26.9528,26.7607,26.9528,66100.0
2006-10-02 11:20:00,32.26,32.44,32.24,32.35,82800.0,26.9444,27.0948,26.9277,27.0196,82800.0
2006-10-02 11:30:00,32.36,32.46,32.34,32.42,63900.0,27.0279,27.1115,27.0112,27.0781,63900.0
2006-10-02 11:40:00,32.42,32.7,32.42,32.65,81300.0,27.0781,27.3119,27.0781,27.2702,81300.0
2006-10-02 11:50:00,32.65,32.79,32.63,32.64,63200.0,27.2702,27.3871,27.2534,27.2618,63200.0
2006-10-02 12:00:00,32.64,32.91,32.64,32.79,75600.0,27.2618,27.4873,27.2618,27.3871,75600.0
2006-10-02 12:10:00,32.79,32.81,32.7,32.74,39500.0,27.3871,27.4038,27.3119,27.3453,39500.0
2006-10-02 12:20:00,32.74,32.74,32.45,32.45,80600.0,27.3453,27.3453,27.1031,27.1031,80600.0
2006-10-02 12:30:00,32.46,32.56,32.45,32.56,43900.0,27.1115,27.195,27.1031,27.195,43900.0
2006-10-02 12:40:00,32.56,32.74,32.56,32.73,38000.0,27.195,27.3453,27.195,27.337,38000.0
2006-10-02 12:50:00,32.75,32.75,32.64,32.65,45000.0,27.3537,27.3537,27.2618,27.2702,45000.0
2006-10-02 13:00:00,32.64,32.75,32.63,32.75,33000.0,27.2618,27.3537,27.2534,27.3537,33000.0
2006-10-02 13:10:00,32.74,32.85,32.74,32.84,35100.0,27.3453,27.4372,27.3453,27.4288,35100.0
2006-10-02 13:20:00,32.84,32.86,32.78,32.78,45300.0,27.4288,27.4456,27.3787,27.3787,45300.0
2006-10-02 13:30:00,32.78,32.8,32.72,32.73,65100.0,27.3787,27.3954,27.3286,27.337,65100.0
2006-10-02 13:40:00,32.73,32.73,32.56,32.59,90300.0,27.337,27.337,27.195,27.22,90300.0
2006-10-02 13:50:00,32.56,32.64,32.52,32.61,78400.0,27.195,27.2618,27.1616,27.2367,78400.0
2006-10-02 14:00:00,32.61,32.62,32.52,32.52,55900.0,27.2367,27.2451,27.1616,27.1616,55900.0
2006-10-02 14:10:00,32.52,32.56,32.43,32.55,64500.0,27.1616,27.195,27.0864,27.1866,64500.0
2006-10-02 14:20:00,32.54,32.59,32.46,32.5,54200.0,27.1783,27.22,27.1115,27.1449,54200.0
2006-10-02 14:30:00,32.51,32.52,32.37,32.47,42900.0,27.1532,27.1616,27.0363,27.1198,42900.0
2006-10-02 14:40:00,32.47,32.5,32.41,32.43,32800.0,27.1198,27.1449,27.0697,27.0864,32800.0
2006-10-02 14:50:00,32.43,32.45,32.28,32.33,43900.0,27.0864,27.1031,26.9611,27.0029,43900.0
2006-10-02 15:00:00,32.33,32.36,32.24,32.29,51100.0,27.0029,27.0279,26.9277,26.9695,51100.0
2006-10-02 15:10:00,32.3,32.39,32.23,32.39,44000.0,26.9778,27.053,26.9194,27.053,44000.0
2006-10-02 15:20:00,32.39,32.44,32.36,32.42,47800.0,27.053,27.0948,27.0279,27.0781,47800.0
2006-10-02 15:30:00,32.4,32.54,32.38,32.52,84800.0,27.0613,27.1783,27.0446,27.1616,84800.0
2006-10-02 15:40:00,32.51,32.53,32.47,32.49,80300.0,27.1532,27.1699,27.1198,27.1365,80300.0
2006-10-02 15:50:00,32.5,32.5,32.47,32.48,77400.0,27.1449,27.1449,27.1198,27.1282,77400.0
2006-10-03 09:30:00,31.98,32.09,31.65,31.83,172500.0,26.7106,26.8024,26.4349,26.5853,172500.0
2006-10-03 09:40:00,31.82,32.06,31.66,31.75,168700.0,26.5769,26.7774,26.4433,26.5185,168700.0
2006-10-03 09:50:00,31.74,31.89,31.63,31.73,251600.0,26.5101,26.6354,26.4182,26.5017,251600.0
2006-10-03 10:00:00,31.72,31.77,31.68,31.72,187700.0,26.4934,26.5352,26.46,26.4934,187700.0
2006-10-03 10:10:00,31.71,31.79,31.6,31.63,160600.0,26.485,26.5519,26.3932,26.4182,160600.0
2006-10-03 10:20:00,31.62,31.62,31.35,31.54,142900.0,26.4099,26.4099,26.1844,26.3431,142900.0
2006-10-03 10:30:00,31.54,31.57,31.46,31.5,58900.0,26.3431,26.3681,26.2762,26.3096,58900.0
2006-10-03 10:40:00,31.51,32.25,31.51,31.84,138700.0,26.318,26.9361,26.318,26.5936,138700.0
2006-10-03 10:50:00,31.84,31.98,31.78,31.82,67400.0,26.5936,26.7106,26.5435,26.5769,67400.0
2006-10-03 11:00:00,31.81,31.82,31.73,31.82,56700.0,26.5686,26.5769,26.5017,26.5769,56700.0
2006-10-03 11:10:00,31.82,31.82,31.74,31.79,58400.0,26.5769,26.5769,26.5101,26.5519,58400.0
2006-10-03 11:20:00,31.77,32.08,31.74,32.08,116200.0,26.5352,26.7941,26.5101,26.7941,116200.0
2006-10-03 11:30:00,32.05,32.08,31.84,31.89,98100.0,26.769,26.7941,26.5936,26.6354,98100.0
2006-10-03 11:40:00,31.89,32.01,31.84,31.91,40300.0,26.6354,26.7356,26.5936,26.6521,40300.0
2006-10-03 11:50:00,31.91,31.91,31.74,31.75,37500.0,26.6521,26.6521,26.5101,26.5185,37500.0
2006-10-03 12:00:00,31.75,31.9,31.74,31.86,49800.0,26.5185,26.6437,26.5101,26.6103,49800.0
2006-10-03 12:10:00,31.87,32.04,31.87,32.01,38500.0,26.6187,26.7607,26.6187,26.7356,38500.0
2006-10-03 12:20:00,32.01,32.09,31.98,32.02,34900.0,26.7356,26.8024,26.7106,26.744,34900.0
2006-10-03 12:30:00,32.02,32.1,31.93,31.93,43800.0,26.744,26.8108,26.6688,26.6688,43800.0
2006-10-03 12:40:00,31.93,31.99,31.91,31.96,47300.0,26.6688,26.7189,26.6521,26.6938,47300.0
2006-10-03 12:50:00,31.96,31.98,31.87,31.89,46400.0,26.6938,26.7106,26.6187,26.6354,46400.0
2006-10-03 13:00:00,31.89,31.95,31.8,31.8,106800.0,26.6354,26.6855,26.5602,26.5602,106800.0
2006-10-03 13:10:00,31.8,31.82,31.73,31.73,54900.0,26.5602,26.5769,26.5017,26.5017,54900.0
2006-10-03 13:20:00,31.74,31.81,31.73,31.75,23700.0,26.5101,26.5686,26.5017,26.5185,23700.0
2006-10-03 13:30:00,31.75,31.79,31.71,31.72,35800.0,26.5185,26.5519,26.485,26.4934,35800.0
2006-10-03 13:40:00,31.72,31.81,31.7,31.79,122100.0,26.4934,26.5686,26.4767,26.5519,122100.0
2006-10-03 13:50:00,31.79,31.8,31.74,31.75,20000.0,26.5519,26.5602,26.5101,26.5185,20000.0
2006-10-03 14:00:00,31.75,31.84,31.74,31.84,56300.0,26.5185,26.5936,26.5101,26.5936,56300.0
2006-10-03 14:10:00,31.84,31.92,31.78,31.89,37400.0,26.5936,26.6604,26.5435,26.6354,37400.0
2006-10-03 14:20:00,31.9,31.91,31.71,31.73,51100.0,26.6437,26.6521,26.485,26.5017,51100.0
2006-10-03 14:30:00,31.73,31.8,31.72,31.74,46400.0,26.5017,26.5602,26.4934,26.5101,46400.0
2006-10-03 14:40:00,31.75,31.8,31.72,31.78,41000.0,26.5185,26.5602,26.4934,26.5435,41000.0
2006-10-03 14:50:00,31.79,31.82,31.74,31.75,46600.0,26.5519,26.5769,26.5101,26.5185,46600.0
2006-10-03 15:00:00,31.75,31.86,31.75,31.82,44500.0,26.5185,26.6103,26.5185,26.5769,44500.0
2006-10-03 15:10:00,31.82,31.91,31.81,31.86,53300.0,26.5769,26.6521,26.5686,26.6103,53300.0
2006-10-03 15:20:00,31.86,31.88,31.73,31.73,48100.0,26.6103,26.627,26.5017,26.5017,48100.0
2006-10-03 15:30:00,31.73,31.81,31.73,31.75,60100.0,26.5017,26.5686,26.5017,26.5185,60100.0
2006-10-03 15:40:00,31.74,31.79,31.73,31.78,131900.0,26.5101,26.5519,26.5017,26.5435,131900.0
2006-10-03 15:50:00,31.77,31.78,31.67,31.71,96300.0,26.5352,26.5435,26.4516,26.485,96300.0
2006-10-04 09:30:00,31.62,31.73,31.39,31.59,94500.0,26.4099,26.5017,26.2178,26.3848,94500.0
2006-10-04 09:40:00,31.62,31.82,31.43,31.67,103900.0,26.4099,26.5769,26.2512,26.4516,103900.0
2006-10-04 09:50:00,31.59,31.83,31.49,31.81,92900.0,26.3848,26.5853,26.3013,26.5686,92900.0
2006-10-04 10:00:00,31.81,31.87,31.7,31.73,85800.0,26.5686,26.6187,26.4767,26.5017,85800.0
2006-10-04 10:10:00,31.74,31.74,31.43,31.43,84700.0,26.5101,26.5101,26.2512,26.2512,84700.0
2006-10-04 10:20:00,31.43,31.66,31.32,31.65,136200.0,26.2512,26.4433,26.1593,26.4349,136200.0
2006-10-04 10:30:00,31.65,31.79,31.65,31.71,67300.0,26.4349,26.5519,26.4349,26.485,67300.0
2006-10-04 10:40:00,31.72,31.9,31.72,31.82,74700.0,26.4934,26.6437,26.4934,26.5769,74700.0
2006-10-04 10:50:00,31.82,31.83,31.7,31.75,89600.0,26.5769,26.5853,26.4767,26.5185,89600.0
2006-10-04 11:00:00,31.75,31.78,31.63,31.66,87500.0,26.5185,26.5435,26.4182,26.4433,87500.0
2006-10-04 11:10:00,31.66,31.72,31.64,31.7,64900.0,26.4433,26.4934,26.4266,26.4767,64900.0
2006-10-04 11:20:00,31.68,31.73,31.6,31.73,47800.0,26.46,26.5017,26.3932,26.5017,47800.0
2006-10-04 11:30:00,31.73,31.77,31.72,31.76,65200.0,26.5017,26.5352,26.4934,26.5268,65200.0
2006-10-04 11:40:00,31.76,31.87,31.73,31.86,68900.0,26.5268,26.6187,26.5017,26.6103,68900.0
2006-10-04 11:50:00,31.86,32.0,31.85,32.0,36100.0,26.6103,26.7273,26.602,26.7273,36100.0
2006-10-04 12:00:00,32.0,32.05,31.96,32.02,35800.0,26.7273,26.769,26.6938,26.744,35800.0
2006-10-04 12:10:00,32.03,32.15,32.0,32.15,32700.0,26.7523,26.8525,26.7273,26.8525,32700.0
2006-10-04 12:20:00,32.14,32.21,32.1,32.11,29700.0,26.8442,26.9027,26.8108,26.8191,29700.0
2006-10-04 12:30:00,32.12,32.18,32.1,32.12,26100.0,26.8275,26.8776,26.8108,26.8275,26100.0
2006-10-04 12:40:00,32.12,32.18,32.06,32.13,57600.0,26.8275,26.8776,26.7774,26.8358,57600.0
2006-10-04 12:50:00,32.13,32.13,32.05,32.06,45200.0,26.8358,26.8358,26.769,26.7774,45200.0
2006-10-04 13:00:00,32.07,32.1,31.96,31.96,38900.0,26.7857,26.8108,26.6938,26.6938,38900.0
2006-10-04 13:10:00,31.96,31.97,31.9,31.92,29800.0,26.6938,26.7022,26.6437,26.6604,29800.0
2006-10-04 13:20:00,31.92,32.05,31.88,32.02,36800.0,26.6604,26.769,26.627,26.744,36800.0
2006-10-04 13:30:00,32.01,32.14,32.01,32.06,69000.0,26.7356,26.8442,26.7356,26.7774,69000.0
2006-10-04 13:40:00,32.05,32.17,32.03,32.03,76300.0,26.769,26.8692,26.7523,26.7523,76300.0
2006-10-04 13:50:00,32.03,32.14,32.02,32.1,76000.0,26.7523,26.8442,26.744,26.8108,76000.0
2006-10-04 14:00:00,32.1,32.15,32.06,32.11,43600.0,26.8108,26.8525,26.7774,26.8191,43600.0
2006-10-04 14:10:00,32.1,32.26,32.1,32.26,101700.0,26.8108,26.9444,26.8108,26.9444,101700.0
2006-10-04 14:20:00,32.25,32.29,32.22,32.25,47200.0,26.9361,26.9695,26.911,26.9361,47200.0
2006-10-04 14:30:00,32.25,32.26,32.21,32.25,45200.0,26.9361,26.9444,26.9027,26.9361,45200.0
2006-10-04 14:40:00,32.25,32.35,32.19,32.33,65600.0,26.9361,27.0196,26.886,27.0029,65600.0
2006-10-04 14:50:00,32.33,32.55,32.3,32.51,62200.0,27.0029,27.1866,26.9778,27.1532,62200.0
2006-10-04 15:00:00,32.5,32.58,32.49,32.51,56600.0,27.1449,27.2117,27.1365,27.1532,56600.0
2006-10-04 15:10:00,32.52,32.57,32.37,32.37,57300.0,27.1616,27.2033,27.0363,27.0363,57300.0
2006-10-04 15:20:00,32.38,32.43,32.28,32.29,51900.0,27.0446,27.0864,26.9611,26.9695,51900.0
2006-10-04 15:30:00,32.28,32.32,32.24,32.3,35300.0,26.9611,26.9945,26.9277,26.9778,35300.0
2006-10-04 15:40:00,32.31,32.31,32.24,32.27,77600.0,26.9862,26.9862,26.9277,26.9528,77600.0
2006-10-04 15:50:00,32.27,32.4,32.24,32.32,91800.0,26.9528,27.0613,26.9277,26.9945,91800.0
2006-10-05 09:30:00,32.17,32.6,32.03,32.54,68300.0,26.8692,27.2284,26.7523,27.1783,68300.0
2006-10-05 09:40:00,32.52,32.59,32.25,32.36,79900.0,27.1616,27.22,26.9361,27.0279,79900.0
2006-10-05 09:50:00,32.37,32.45,32.13,32.17,115700.0,27.0363,27.1031,26.8358,26.8692,115700.0
2006-10-05 10:00:00,32.17,32.27,32.03,32.12,59300.0,26.8692,26.9528,26.7523,26.8275,59300.0
2006-10-05 10:10:00,32.12,32.29,32.07,32.25,64600.0,26.8275,26.9695,26.7857,26.9361,64600.0
2006-10-05 10:20:00,32.25,32.25,32.06,32.08,64300.0,26.9361,26.9361,26.7774,26.7941,64300.0
2006-10-05 10:30:00,32.07,32.13,31.96,32.01,82300.0,26.7857,26.8358,26.6938,26.7356,82300.0
2006-10-05 10:40:00,32.02,32.08,31.93,31.93,24900.0,26.744,26.7941,26.6688,26.6688,24900.0
2006-10-05 10:50:00,31.93,31.93,31.81,31.85,71400.0,26.6688,26.6688,26.5686,26.602,71400.0
2006-10-05 11:00:00,31.83,31.98,31.8,31.97,69500.0,26.5853,26.7106,26.5602,26.7022,69500.0
2006-10-05 11:10:00,31.98,32.03,31.88,31.94,104700.0,26.7106,26.7523,26.627,26.6771,104700.0
2006-10-05 11:20:00,31.93,32.02,31.92,31.93,37000.0,26.6688,26.744,26.6604,26.6688,37000.0
2006-10-05 11:30:00,31.93,32.03,31.93,32.02,74500.0,26.6688,26.7523,26.6688,26.744,74500.0
2006-10-05 11:40:00,32.02,32.05,31.92,31.99,44200.0,26.744,26.769,26.6604,26.7189,44200.0
2006-10-05 11:50:00,31.99,32.0,31.9,31.98,27900.0,26.7189,26.7273,26.6437,26.7106,27900.0
2006-10-05 12:00:00,31.98,31.99,31.87,31.88,20600.0,26.7106,26.7189,26.6187,26.627,20600.0
2006-10-05 12:10:00,31.88,31.96,31.8,31.95,63000.0,26.627,26.6938,26.5602,26.6855,63000.0
2006-10-05 12:20:00,31.94,31.95,31.83,31.83,24100.0,26.6771,26.6855,26.5853,26.5853,24100.0
2006-10-05 12:30:00,31.84,31.84,31.68,31.76,54700.0,26.5936,26.5936,26.46,26.5268,54700.0
2006-10-05 12:40:00,31.74,31.79,31.72,31.75,54000.0,26.5101,26.5519,26.4934,26.5185,54000.0
2006-10-05 12:50:00,31.76,31.78,31.75,31.78,31000.0,26.5268,26.5435,26.5185,26.5435,31000.0
2006-10-05 13:00:00,31.78,31.84,31.78,31.8,22500.0,26.5435,26.5936,26.5435,26.5602,22500.0
2006-10-05 13:10:00,31.78,31.86,31.77,31.86,50200.0,26.5435,26.6103,26.5352,26.6103,50200.0
2006-10-05 13:20:00,31.86,31.97,31.86,31.92,41700.0,26.6103,26.7022,26.6103,26.6604,41700.0
2006-10-05 13:30:00,31.92,31.98,31.85,31.96,38100.0,26.6604,26.7106,26.602,26.6938,38100.0
2006-10-05 13:40:00,31.97,32.1,31.95,32.04,36900.0,26.7022,26.8108,26.6855,26.7607,36900.0
2006-10-05 13:50:00,32.03,32.04,31.9,31.9,17500.0,26.7523,26.7607,26.6437,26.6437,17500.0
2006-10-05 14:00:00,31.91,31.97,31.89,31.97,25800.0,26.6521,26.7022,26.6354,26.7022,25800.0
2006-10-05 14:10:00,31.97,32.15,31.97,32.12,59300.0,26.7022,26.8525,26.7022,26.8275,59300.0
2006-10-05 14:20:00,32.09,32.14,32.01,32.02,113100.0,26.8024,26.8442,26.7356,26.744,113100.0
2006-10-05 14:30:00,32.02,32.08,32.01,32.02,23800.0,26.744,26.7941,26.7356,26.744,23800.0
2006-10-05 14:40:00,32.02,32.09,32.0,32.05,27800.0,26.744,26.8024,26.7273,26.769,27800.0
2006-10-05 14:50:00,32.06,32.09,32.04,32.06,21000.0,26.7774,26.8024,26.7607,26.7774,21000.0
2006-10-05 15:00:00,32.06,32.22,32.04,32.2,41900.0,26.7774,26.911,26.7607,26.8943,41900.0
2006-10-05 15:10:00,32.21,32.21,32.06,32.07,38600.0,26.9027,26.9027,26.7774,26.7857,38600.0
2006-10-05 15:20:00,32.07,32.15,32.06,32.1,35600.0,26.7857,26.8525,26.7774,26.8108,35600.0
2006-10-05 15:30:00,32.1,32.17,32.04,32.06,67200.0,26.8108,26.8692,26.7607,26.7774,67200.0
2006-10-05 15:40:00,32.06,32.09,32.05,32.06,28500.0,26.7774,26.8024,26.769,26.7774,28500.0
2006-10-05 15:50:00,32.06,32.15,32.06,32.1,68900.0,26.7774,26.8525,26.7774,26.8108,68900.0
2006-10-06 09:30:00,31.98,31.99,31.73,31.91,123900.0,26.7106,26.7189,26.5017,26.6521,123900.0
2006-10-06 09:40:00,31.91,31.96,31.72,31.82,145400.0,26.6521,26.6938,26.4934,26.5769,145400.0
2006-10-06 09:50:00,31.8,31.85,31.7,31.78,58000.0,26.5602,26.602,26.4767,26.5435,58000.0
2006-10-06 10:00:00,31.78,31.86,31.69,31.83,163600.0,26.5435,26.6103,26.4683,26.5853,163600.0
2006-10-06 10:10:00,31.83,31.88,31.73,31.79,49500.0,26.5853,26.627,26.5017,26.5519,49500.0
2006-10-06 10:20:00,31.78,31.84,31.73,31.75,43200.0,26.5435,26.5936,26.5017,26.5185,43200.0
2006-10-06 10:30:00,31.75,31.88,31.75,31.88,33500.0,26.5185,26.627,26.5185,26.627,33500.0
2006-10-06 10:40:00,31.89,32.02,31.84,31.96,49900.0,26.6354,26.744,26.5936,26.6938,49900.0
2006-10-06 10:50:00,31.95,32.08,31.94,32.01,56300.0,26.6855,26.7941,26.6771,26.7356,56300.0
2006-10-06 11:00:00,32.0,32.02,31.9,31.93,38600.0,26.7273,26.744,26.6437,26.6688,38600.0
2006-10-06 11:10:00,31.93,31.95,31.87,31.88,36300.0,26.6688,26.6855,26.6187,26.627,36300.0
2006-10-06 11:20:00,31.88,31.89,31.8,31.86,62700.0,26.627,26.6354,26.5602,26.6103,62700.0
2006-10-06 11:30:00,31.86,31.87,31.79,31.79,35200.0,26.6103,26.6187,26.5519,26.5519,35200.0
2006-10-06 11:40:00,31.78,31.81,31.72,31.72,36900.0,26.5435,26.5686,26.4934,26.4934,36900.0
2006-10-06 11:50:00,31.72,31.83,31.72,31.79,100500.0,26.4934,26.5853,26.4934,26.5519,100500.0
2006-10-06 12:00:00,31.79,31.87,31.74,31.84,120900.0,26.5519,26.6187,26.5101,26.5936,120900.0
2006-10-06 12:10:00,31.83,32.0,31.83,31.84,42300.0,26.5853,26.7273,26.5853,26.5936,42300.0
2006-10-06 12:20:00,31.85,31.86,31.84,31.86,17600.0,26.602,26.6103,26.5936,26.6103,17600.0
2006-10-06 12:30:00,31.86,31.88,31.7,31.7,67600.0,26.6103,26.627,26.4767,26.4767,67600.0
2006-10-06 12:40:00,31.71,31.77,31.69,31.7,54600.0,26.485,26.5352,26.4683,26.4767,54600.0
2006-10-06 12:50:00,31.69,31.69,31.62,31.65,37100.0,26.4683,26.4683,26.4099,26.4349,37100.0
2006-10-06 13:00:00,31.65,31.77,31.65,31.72,43100.0,26.4349,26.5352,26.4349,26.4934,43100.0
2006-10-06 13:10:00,31.73,31.81,31.73,31.79,54000.0,26.5017,26.5686,26.5017,26.5519,54000.0
2006-10-06 13:20:00,31.79,31.86,31.79,31.86,30000.0,26.5519,26.6103,26.5519,26.6103,30000.0
2006-10-06 13:30:00,31.86,31.87,31.81,31.85,45900.0,26.6103,26.6187,26.5686,26.602,45900.0
2006-10-06 13:40:00,31.85,31.95,31.84,31.92,58800.0,26.602,26.6855,26.5936,26.6604,58800.0
2006-10-06 13:50:00,31.91,31.99,31.91,31.95,36800.0,26.6521,26.7189,26.6521,26.6855,36800.0
2006-10-06 14:00:00,31.95,31.97,31.86,31.87,20000.0,26.6855,26.7022,26.6103,26.6187,20000.0
2006-10-06 14:10:00,31.87,31.91,31.86,31.91,74800.0,26.6187,26.6521,26.6103,26.6521,74800.0
2006-10-06 14:20:00,31.9,31.93,31.89,31.91,16000.0,26.6437,26.6688,26.6354,26.6521,16000.0
2006-10-06 14:30:00,31.91,32.03,31.91,32.01,64700.0,26.6521,26.7523,26.6521,26.7356,64700.0
2006-10-06 14:40:00,32.02,32.07,31.94,31.94,57500.0,26.744,26.7857,26.6771,26.6771,57500.0
2006-10-06 14:50:00,31.94,31.99,31.94,31.95,22000.0,26.6771,26.7189,26.6771,26.6855,22000.0
2006-10-06 15:00:00,31.93,32.02,31.92,31.99,55300.0,26.6688,26.744,26.6604,26.7189,55300.0
2006-10-06 15:10:00,31.98,32.0,31.92,31.93,38000.0,26.7106,26.7273,26.6604,26.6688,38000.0
2006-10-06 15:20:00,31.93,31.96,31.93,31.96,38700.0,26.6688,26.6938,26.6688,26.6938,38700.0
2006-10-06 15:30:00,31.96,32.01,31.95,31.99,55000.0,26.6938,26.7356,26.6855,26.7189,55000.0
2006-10-06 15:40:00,31.99,32.02,31.95,32.0,82700.0,26.7189,26.744,26.6855,26.7273,82700.0
2006-10-06 15:50:00,32.01,32.31,32.01,32.17,254200.0,26.7356,26.9862,26.7356,26.8692,254200.0
2006-10-09 09:30:00,31.89,32.3,31.64,32.3,102900.0,26.6354,26.9778,26.4266,26.9778,102900.0
2006-10-09 09:40:00,32.28,32.45,32.1,32.33,162500.0,26.9611,27.1031,26.8108,27.0029,162500.0
2006-10-09 09:50:00,32.36,32.38,32.16,32.2,79800.0,27.0279,27.0446,26.8609,26.8943,79800.0
2006-10-09 10:00:00,32.21,32.28,32.0,32.0,69700.0,26.9027,26.9611,26.7273,26.7273,69700.0
2006-10-09 10:10:00,32.01,32.11,31.82,32.08,129600.0,26.7356,26.8191,26.5769,26.7941,129600.0
2006-10-09 10:20:00,32.06,32.16,31.98,32.11,45800.0,26.7774,26.8609,26.7106,26.8191,45800.0
2006-10-09 10:30:00,32.12,32.15,32.03,32.13,37500.0,26.8275,26.8525,26.7523,26.8358,37500.0
2006-10-09 10:40:00,32.13,32.17,32.06,32.08,26100.0,26.8358,26.8692,26.7774,26.7941,26100.0
2006-10-09 10:50:00,32.08,32.19,32.08,32.18,24600.0,26.7941,26.886,26.7941,26.8776,24600.0
2006-10-09 11:00:00,32.18,32.29,32.16,32.27,26900.0,26.8776,26.9695,26.8609,26.9528,26900.0
2006-10-09 11:10:00,32.27,32.36,32.25,32.35,26900.0,26.9528,27.0279,26.9361,27.0196,26900.0
2006-10-09 11:20:00,32.35,32.65,32.35,32.63,55000.0,27.0196,27.2702,27.0196,27.2534,55000.0
2006-10-09 11:30:00,32.59,32.83,32.58,32.79,62300.0,27.22,27.4205,27.2117,27.3871,62300.0
2006-10-09 11:40:00,32.79,32.92,32.75,32.92,46100.0,27.3871,27.4957,27.3537,27.4957,46100.0
2006-10-09 11:50:00,32.92,32.92,32.75,32.8,26000.0,27.4957,27.4957,27.3537,27.3954,26000.0
2006-10-09 12:00:00,32.82,32.9,32.81,32.81,33700.0,27.4121,27.479,27.4038,27.4038,33700.0
2006-10-09 12:10:00,32.81,32.81,32.54,32.57,44800.0,27.4038,27.4038,27.1783,27.2033,44800.0
2006-10-09 12:20:00,32.57,32.72,32.55,32.72,39100.0,27.2033,27.3286,27.1866,27.3286,39100.0
2006-10-09 12:30:00,32.73,32.92,32.73,32.92,34500.0,27.337,27.4957,27.337,27.4957,34500.0
2006-10-09 12:40:00,32.91,33.05,32.91,33.05,35600.0,27.4873,27.6042,27.4873,27.6042,35600.0
2006-10-09 12:50:00,33.05,33.14,32.95,32.96,62600.0,27.6042,27.6794,27.5207,27.5291,62600.0
2006-10-09 13:00:00,32.95,33.15,32.94,33.15,40400.0,27.5207,27.6878,27.5124,27.6878,40400.0
2006-10-09 13:10:00,33.16,33.23,33.15,33.2,59200.0,27.6961,27.7546,27.6878,27.7295,59200.0
2006-10-09 13:20:00,33.21,33.26,33.18,33.21,38800.0,27.7379,27.7796,27.7128,27.7379,38800.0
2006-10-09 13:30:00,33.21,33.34,33.2,33.26,58500.0,27.7379,27.8465,27.7295,27.7796,58500.0
2006-10-09 13:40:00,33.27,33.28,33.21,33.27,44000.0,27.788,27.7963,27.7379,27.788,44000.0
2006-10-09 13:50:00,33.27,33.27,33.12,33.19,66900.0,27.788,27.788,27.6627,27.7212,66900.0
2006-10-09 14:00:00,33.19,33.25,33.17,33.25,70200.0,27.7212,27.7713,27.7045,27.7713,70200.0
2006-10-09 14:10:00,33.24,33.31,33.2,33.27,66700.0,27.7629,27.8214,27.7295,27.788,66700.0
2006-10-09 14:20:00,33.27,33.31,33.26,33.3,33700.0,27.788,27.8214,27.7796,27.8131,33700.0
2006-10-09 14:30:00,33.3,33.31,33.19,33.23,47800.0,27.8131,27.8214,27.7212,27.7546,47800.0
2006-10-09 14:40:00,33.23,33.27,33.14,33.2,86500.0,27.7546,27.788,27.6794,27.7295,86500.0
2006-10-09 14:50:00,33.12,33.26,33.1,33.23,72500.0,27.6627,27.7796,27.646,27.7546,72500.0
2006-10-09 15:00:00,33.22,33.23,33.18,33.18,38200.0,27.7462,27.7546,27.7128,27.7128,38200.0
2006-10-09 15:10:00,33.18,33.19,33.13,33.16,48500.0,27.7128,27.7212,27.6711,27.6961,48500.0
2006-10-09 15:20:00,33.15,33.17,33.1,33.1,72200.0,27.6878,27.7045,27.646,27.646,72200.0
2006-10-09 15:30:00,33.11,33.11,33.0,33.01,65500.0,27.6544,27.6544,27.5625,27.5708,65500.0
2006-10-09 15:40:00,33.01,33.01,32.95,33.0,85300.0,27.5708,27.5708,27.5207,27.5625,85300.0
2006-10-09 15:50:00,33.0,33.01,32.98,32.99,118700.0,27.5625,27.5708,27.5458,27.5541,118700.0
2006-10-10 09:30:00,33.4,33.92,33.4,33.8,139800.0,27.8966,28.3309,27.8966,28.2307,139800.0
2006-10-10 09:40:00,33.77,34.18,33.73,34.12,241600.0,28.2056,28.5481,28.1722,28.4979,241600.0
2006-10-10 09:50:00,34.13,34.3,34.09,34.14,232200.0,28.5063,28.6483,28.4729,28.5146,232200.0
2006-10-10 10:00:00,34.13,34.23,34.09,34.18,104500.0,28.5063,28.5898,28.4729,28.5481,104500.0
2006-10-10 10:10:00,34.17,34.39,34.17,34.36,111500.0,28.5397,28.7234,28.5397,28.6984,111500.0
2006-10-10 10:20:00,34.39,34.41,34.21,34.21,173800.0,28.7234,28.7402,28.5731,28.5731,173800.0
2006-10-10 10:30:00,34.21,34.29,33.9,33.91,172500.0,28.5731,28.6399,28.3142,28.3225,172500.0
2006-10-10 10:40:00,33.91,34.07,33.86,34.04,88800.0,28.3225,28.4562,28.2808,28.4311,88800.0
2006-10-10 10:50:00,34.02,34.05,33.94,34.05,110200.0,28.4144,28.4395,28.3476,28.4395,110200.0
2006-10-10 11:00:00,34.04,34.06,33.98,34.03,59800.0,28.4311,28.4478,28.381,28.4228,59800.0
2006-10-10 11:10:00,34.01,34.08,33.97,34.02,51200.0,28.4061,28.4645,28.3727,28.4144,51200.0
2006-10-10 11:20:00,34.03,34.36,34.02,34.33,130100.0,28.4228,28.6984,28.4144,28.6733,130100.0
2006-10-10 11:30:00,34.32,34.36,34.2,34.22,138500.0,28.665,28.6984,28.5648,28.5815,138500.0
2006-10-10 11:40:00,34.21,34.25,34.13,34.17,161800.0,28.5731,28.6065,28.5063,28.5397,161800.0
2006-10-10 11:50:00,34.17,34.2,34.14,34.19,97000.0,28.5397,28.5648,28.5146,28.5564,97000.0
2006-10-10 12:00:00,34.19,34.2,34.06,34.14,85500.0,28.5564,28.5648,28.4478,28.5146,85500.0
2006-10-10 12:10:00,34.15,34.33,34.15,34.32,99000.0,28.523,28.6733,28.523,28.665,99000.0
2006-10-10 12:20:00,34.3,34.3,34.11,34.14,60500.0,28.6483,28.6483,28.4896,28.5146,60500.0
2006-10-10 12:30:00,34.11,34.18,34.08,34.13,64400.0,28.4896,28.5481,28.4645,28.5063,64400.0
2006-10-10 12:40:00,34.12,34.15,34.09,34.11,61700.0,28.4979,28.523,28.4729,28.4896,61700.0
2006-10-10 12:50:00,34.09,34.14,34.04,34.1,90900.0,28.4729,28.5146,28.4311,28.4812,90900.0
2006-10-10 13:00:00,34.09,34.14,34.05,34.09,43700.0,28.4729,28.5146,28.4395,28.4729,43700.0
2006-10-10 13:10:00,34.09,34.25,34.09,34.2,69900.0,28.4729,28.6065,28.4729,28.5648,69900.0
2006-10-10 13:20:00,34.19,34.21,34.11,34.11,83100.0,28.5564,28.5731,28.4896,28.4896,83100.0
2006-10-10 13:30:00,34.12,34.12,34.0,34.0,43700.0,28.4979,28.4979,28.3977,28.3977,43700.0
2006-10-10 13:40:00,34.01,34.01,33.95,34.01,84700.0,28.4061,28.4061,28.3559,28.4061,84700.0
2006-10-10 13:50:00,34.01,34.01,33.95,33.95,52900.0,28.4061,28.4061,28.3559,28.3559,52900.0
2006-10-10 14:00:00,33.96,34.04,33.94,34.04,72200.0,28.3643,28.4311,28.3476,28.4311,72200.0
2006-10-10 14:10:00,34.04,34.05,33.97,33.99,76000.0,28.4311,28.4395,28.3727,28.3894,76000.0
2006-10-10 14:20:00,33.97,34.02,33.92,34.02,99800.0,28.3727,28.4144,28.3309,28.4144,99800.0
2006-10-10 14:30:00,34.04,34.11,34.03,34.07,84600.0,28.4311,28.4896,28.4228,28.4562,84600.0
2006-10-10 14:40:00,34.07,34.1,33.98,33.99,87300.0,28.4562,28.4812,28.381,28.3894,87300.0
2006-10-10 14:50:00,34.0,34.05,33.99,34.04,70300.0,28.3977,28.4395,28.3894,28.4311,70300.0
2006-10-10 15:00:00,34.04,34.22,34.04,34.15,83000.0,28.4311,28.5815,28.4311,28.523,83000.0
2006-10-10 15:10:00,34.15,34.16,34.08,34.1,111800.0,28.523,28.5313,28.4645,28.4812,111800.0
2006-10-10 15:20:00,34.1,34.18,34.07,34.18,65600.0,28.4812,28.5481,28.4562,28.5481,65600.0
2006-10-10 15:30:00,34.18,34.22,34.1,34.11,113700.0,28.5481,28.5815,28.4812,28.4896,113700.0
2006-10-10 15:40:00,34.1,34.1,34.02,34.03,108000.0,28.4812,28.4812,28.4144,28.4228,108000.0
2006-10-10 15:50:00,34.02,34.05,33.97,34.05,174500.0,28.4144,28.4395,28.3727,28.4395,174500.0
2006-10-11 09:30:00,33.82,34.2,33.76,33.96,147000.0,28.2474,28.5648,28.1973,28.3643,147000.0
2006-10-11 09:40:00,33.96,34.1,33.88,34.0,74500.0,28.3643,28.4812,28.2975,28.3977,74500.0
2006-10-11 09:50:00,34.03,34.3,33.97,34.0,117000.0,28.4228,28.6483,28.3727,28.3977,117000.0
2006-10-11 10:00:00,34.01,34.06,33.9,33.93,90500.0,28.4061,28.4478,28.3142,28.3392,90500.0
2006-10-11 10:10:00,33.9,33.98,33.85,33.89,94900.0,28.3142,28.381,28.2724,28.3058,94900.0
2006-10-11 10:20:00,33.9,33.95,33.89,33.92,43000.0,28.3142,28.3559,28.3058,28.3309,43000.0
2006-10-11 10:30:00,33.93,34.05,33.89,33.91,48900.0,28.3392,28.4395,28.3058,28.3225,48900.0
2006-10-11 10:40:00,33.91,33.95,33.88,33.91,35300.0,28.3225,28.3559,28.2975,28.3225,35300.0
2006-10-11 10:50:00,33.91,33.96,33.84,33.85,32600.0,28.3225,28.3643,28.2641,28.2724,32600.0
2006-10-11 11:00:00,33.86,33.88,33.8,33.84,22100.0,28.2808,28.2975,28.2307,28.2641,22100.0
2006-10-11 11:10:00,33.85,33.91,33.79,33.87,63200.0,28.2724,28.3225,28.2223,28.2891,63200.0
2006-10-11 11:20:00,33.87,33.9,33.81,33.87,55500.0,28.2891,28.3142,28.239,28.2891,55500.0
2006-10-11 11:30:00,33.88,33.88,33.8,33.84,96000.0,28.2975,28.2975,28.2307,28.2641,96000.0
2006-10-11 11:40:00,33.84,33.87,33.79,33.8,44000.0,28.2641,28.2891,28.2223,28.2307,44000.0
2006-10-11 11:50:00,33.78,33.81,33.72,33.77,58400.0,28.214,28.239,28.1638,28.2056,58400.0
2006-10-11 12:00:00,33.78,33.78,33.72,33.73,31900.0,28.214,28.214,28.1638,28.1722,31900.0
2006-10-11 12:10:00,33.71,33.76,33.7,33.72,61400.0,28.1555,28.1973,28.1471,28.1638,61400.0
2006-10-11 12:20:00,33.72,33.8,33.69,33.79,73600.0,28.1638,28.2307,28.1388,28.2223,73600.0
2006-10-11 12:30:00,33.79,33.79,33.71,33.72,61200.0,28.2223,28.2223,28.1555,28.1638,61200.0
2006-10-11 12:40:00,33.72,33.82,33.7,33.81,90500.0,28.1638,28.2474,28.1471,28.239,90500.0
2006-10-11 12:50:00,33.81,33.85,33.76,33.81,53200.0,28.239,28.2724,28.1973,28.239,53200.0
2006-10-11 13:00:00,33.81,33.83,33.76,33.77,16100.0,28.239,28.2557,28.1973,28.2056,16100.0
2006-10-11 13:10:00,33.77,33.81,33.71,33.75,20600.0,28.2056,28.239,28.1555,28.1889,20600.0
2006-10-11 13:20:00,33.74,33.74,33.71,33.73,15200.0,28.1806,28.1806,28.1555,28.1722,15200.0
2006-10-11 13:30:00,33.73,33.76,33.69,33.74,53600.0,28.1722,28.1973,28.1388,28.1806,53600.0
2006-10-11 13:40:00,33.75,33.83,33.73,33.82,25400.0,28.1889,28.2557,28.1722,28.2474,25400.0
2006-10-11 13:50:00,33.81,33.81,33.71,33.71,27300.0,28.239,28.239,28.1555,28.1555,27300.0
2006-10-11 14:00:00,33.72,33.73,33.46,33.52,133800.0,28.1638,28.1722,27.9467,27.9968,133800.0
2006-10-11 14:10:00,33.52,33.64,33.29,33.35,99400.0,27.9968,28.097,27.8047,27.8548,99400.0
2006-10-11 14:20:00,33.35,33.46,33.27,33.3,102400.0,27.8548,27.9467,27.788,27.8131,102400.0
2006-10-11 14:30:00,33.29,33.39,33.21,33.25,114000.0,27.8047,27.8882,27.7379,27.7713,114000.0
2006-10-11 14:40:00,33.23,33.28,33.19,33.24,101200.0,27.7546,27.7963,27.7212,27.7629,101200.0
2006-10-11 14:50:00,33.24,33.3,33.18,33.24,110700.0,27.7629,27.8131,27.7128,27.7629,110700.0
2006-10-11 15:00:00,33.22,33.3,33.16,33.23,72400.0,27.7462,27.8131,27.6961,27.7546,72400.0
2006-10-11 15:10:00,33.23,33.42,33.21,33.42,68400.0,27.7546,27.9133,27.7379,27.9133,68400.0
2006-10-11 15:20:00,33.41,33.47,33.35,33.37,61900.0,27.9049,27.955,27.8548,27.8715,61900.0
2006-10-11 15:30:00,33.37,33.43,33.34,33.39,101300.0,27.8715,27.9216,27.8465,27.8882,101300.0
2006-10-11 15:40:00,33.37,33.49,33.34,33.45,74900.0,27.8715,27.9717,27.8465,27.9383,74900.0
2006-10-11 15:50:00,33.44,33.6,33.44,33.49,99900.0,27.93,28.0636,27.93,27.9717,99900.0
2006-10-12 09:30:00,33.75,34.11,33.74,33.91,88000.0,28.1889,28.4896,28.1806,28.3225,88000.0
2006-10-12 09:40:00,33.91,34.04,33.77,34.04,45300.0,28.3225,28.4311,28.2056,28.4311,45300.0
2006-10-12 09:50:00,34.04,34.08,33.89,33.92,77800.0,28.4311,28.4645,28.3058,28.3309,77800.0
2006-10-12 10:00:00,33.92,34.02,33.92,34.02,107400.0,28.3309,28.4144,28.3309,28.4144,107400.0
2006-10-12 10:10:00,34.02,34.16,33.98,34.02,132600.0,28.4144,28.5313,28.381,28.4144,132600.0
2006-10-12 10:20:00,34.02,34.1,34.0,34.06,69000.0,28.4144,28.4812,28.3977,28.4478,69000.0
2006-10-12 10:30:00,34.07,34.14,34.03,34.12,54500.0,28.4562,28.5146,28.4228,28.4979,54500.0
2006-10-12 10:40:00,34.12,34.21,34.05,34.16,60100.0,28.4979,28.5731,28.4395,28.5313,60100.0
2006-10-12 10:50:00,34.14,34.22,34.13,34.2,34300.0,28.5146,28.5815,28.5063,28.5648,34300.0
2006-10-12 11:00:00,34.2,34.24,34.19,34.24,51800.0,28.5648,28.5982,28.5564,28.5982,51800.0
2006-10-12 11:10:00,34.23,34.24,34.19,34.19,27700.0,28.5898,28.5982,28.5564,28.5564,27700.0
2006-10-12 11:20:00,34.19,34.24,34.19,34.21,18000.0,28.5564,28.5982,28.5564,28.5731,18000.0
2006-10-12 11:30:00,34.19,34.2,34.11,34.18,41100.0,28.5564,28.5648,28.4896,28.5481,41100.0
2006-10-12 11:40:00,34.19,34.26,34.16,34.25,53200.0,28.5564,28.6149,28.5313,28.6065,53200.0
2006-10-12 11:50:00,34.26,34.3,34.2,34.25,50500.0,28.6149,28.6483,28.5648,28.6065,50500.0
2006-10-12 12:00:00,34.25,34.38,34.24,34.29,36900.0,28.6065,28.7151,28.5982,28.6399,36900.0
2006-10-12 12:10:00,34.28,34.3,34.23,34.23,10100.0,28.6316,28.6483,28.5898,28.5898,10100.0
2006-10-12 12:20:00,34.22,34.22,34.03,34.08,37900.0,28.5815,28.5815,28.4228,28.4645,37900.0
2006-10-12 12:30:00,34.08,34.23,34.08,34.17,47300.0,28.4645,28.5898,28.4645,28.5397,47300.0
2006-10-12 12:40:00,34.18,34.2,34.13,34.14,28900.0,28.5481,28.5648,28.5063,28.5146,28900.0
2006-10-12 12:50:00,34.15,34.35,34.15,34.35,44500.0,28.523,28.69,28.523,28.69,44500.0
2006-10-12 13:00:00,34.35,34.35,34.27,34.33,15600.0,28.69,28.69,28.6232,28.6733,15600.0
2006-10-12 13:10:00,34.32,34.38,34.28,34.3,35200.0,28.665,28.7151,28.6316,28.6483,35200.0
2006-10-12 13:20:00,34.3,34.32,34.26,34.32,24500.0,28.6483,28.665,28.6149,28.665,24500.0
2006-10-12 13:30:00,34.32,34.35,34.22,34.25,22300.0,28.665,28.69,28.5815,28.6065,22300.0
2006-10-12 13:40:00,34.25,34.27,34.19,34.19,17500.0,28.6065,28.6232,28.5564,28.5564,17500.0
2006-10-12 13:50:00,34.19,34.19,34.11,34.14,40800.0,28.5564,28.5564,28.4896,28.5146,40800.0
2006-10-12 14:00:00,34.13,34.24,34.1,34.21,70700.0,28.5063,28.5982,28.4812,28.5731,70700.0
2006-10-12 14:10:00,34.22,34.29,34.18,34.24,46000.0,28.5815,28.6399,28.5481,28.5982,46000.0
2006-10-12 14:20:00,34.25,34.3,34.22,34.3,32500.0,28.6065,28.6483,28.5815,28.6483,32500.0
2006-10-12 14:30:00,34.28,34.37,34.27,34.35,47000.0,28.6316,28.7067,28.6232,28.69,47000.0
2006-10-12 14:40:00,34.35,34.36,34.28,34.34,31600.0,28.69,28.6984,28.6316,28.6817,31600.0
2006-10-12 14:50:00,34.34,34.34,34.29,34.33,23800.0,28.6817,28.6817,28.6399,28.6733,23800.0
2006-10-12 15:00:00,34.33,34.34,34.24,34.27,49500.0,28.6733,28.6817,28.5982,28.6232,49500.0
2006-10-12 15:10:00,34.27,34.31,34.24,34.24,84100.0,28.6232,28.6566,28.5982,28.5982,84100.0
2006-10-12 15:20:00,34.24,34.33,34.22,34.32,67000.0,28.5982,28.6733,28.5815,28.665,67000.0
2006-10-12 15:30:00,34.32,34.32,34.25,34.25,50700.0,28.665,28.665,28.6065,28.6065,50700.0
2006-10-12 15:40:00,34.26,34.35,34.25,34.33,102300.0,28.6149,28.69,28.6065,28.6733,102300.0
2006-10-12 15:50:00,34.33,34.42,34.33,34.36,128600.0,28.6733,28.7485,28.6733,28.6984,128600.0
2006-10-13 09:30:00,33.86,33.87,33.48,33.63,186900.0,28.2808,28.2891,27.9634,28.0887,186900.0
2006-10-13 09:40:00,33.63,33.71,33.51,33.64,108400.0,28.0887,28.1555,27.9884,28.097,108400.0
2006-10-13 09:50:00,33.64,33.78,33.51,33.66,219600.0,28.097,28.214,27.9884,28.1137,219600.0
2006-10-13 10:00:00,33.66,33.71,33.51,33.54,134000.0,28.1137,28.1555,27.9884,28.0135,134000.0
2006-10-13 10:10:00,33.55,33.59,33.35,33.36,138200.0,28.0219,28.0553,27.8548,27.8632,138200.0
2006-10-13 10:20:00,33.37,33.44,33.36,33.41,87800.0,27.8715,27.93,27.8632,27.9049,87800.0
2006-10-13 10:30:00,33.4,33.52,33.36,33.5,140100.0,27.8966,27.9968,27.8632,27.9801,140100.0
2006-10-13 10:40:00,33.5,33.65,33.48,33.55,103300.0,27.9801,28.1054,27.9634,28.0219,103300.0
2006-10-13 10:50:00,33.52,33.55,33.46,33.52,50100.0,27.9968,28.0219,27.9467,27.9968,50100.0
2006-10-13 11:00:00,33.51,33.57,33.43,33.46,83500.0,27.9884,28.0386,27.9216,27.9467,83500.0
2006-10-13 11:10:00,33.47,33.55,33.44,33.46,62600.0,27.955,28.0219,27.93,27.9467,62600.0
2006-10-13 11:20:00,33.46,33.5,33.28,33.29,50300.0,27.9467,27.9801,27.7963,27.8047,50300.0
2006-10-13 11:30:00,33.28,33.33,33.17,33.18,53300.0,27.7963,27.8381,27.7045,27.7128,53300.0
2006-10-13 11:40:00,33.17,33.19,33.1,33.15,69000.0,27.7045,27.7212,27.646,27.6878,69000.0
2006-10-13 11:50:00,33.15,33.21,33.15,33.18,36500.0,27.6878,27.7379,27.6878,27.7128,36500.0
2006-10-13 12:00:00,33.17,33.22,33.15,33.21,77300.0,27.7045,27.7462,27.6878,27.7379,77300.0
2006-10-13 12:10:00,33.2,33.21,33.14,33.14,21200.0,27.7295,27.7379,27.6794,27.6794,21200.0
2006-10-13 12:20:00,33.14,33.14,33.02,33.03,74000.0,27.6794,27.6794,27.5792,27.5875,74000.0
2006-10-13 12:30:00,33.03,33.13,33.01,33.04,84400.0,27.5875,27.6711,27.5708,27.5959,84400.0
2006-10-13 12:40:00,33.05,33.07,33.04,33.05,71500.0,27.6042,27.6209,27.5959,27.6042,71500.0
2006-10-13 12:50:00,33.05,33.11,33.0,33.05,101500.0,27.6042,27.6544,27.5625,27.6042,101500.0
2006-10-13 13:00:00,33.06,33.1,33.0,33.0,104300.0,27.6126,27.646,27.5625,27.5625,104300.0
2006-10-13 13:10:00,32.99,33.0,32.88,32.9,74600.0,27.5541,27.5625,27.4623,27.479,74600.0
2006-10-13 13:20:00,32.89,32.94,32.83,32.91,74900.0,27.4706,27.5124,27.4205,27.4873,74900.0
2006-10-13 13:30:00,32.91,32.93,32.9,32.92,67900.0,27.4873,27.504,27.479,27.4957,67900.0
2006-10-13 13:40:00,32.92,32.97,32.86,32.89,86400.0,27.4957,27.5374,27.4456,27.4706,86400.0
2006-10-13 13:50:00,32.89,32.91,32.85,32.85,36000.0,27.4706,27.4873,27.4372,27.4372,36000.0
2006-10-13 14:00:00,32.85,32.87,32.78,32.85,101000.0,27.4372,27.4539,27.3787,27.4372,101000.0
2006-10-13 14:10:00,32.85,32.89,32.83,32.83,58500.0,27.4372,27.4706,27.4205,27.4205,58500.0
2006-10-13 14:20:00,32.82,32.92,32.8,32.9,44700.0,27.4121,27.4957,27.3954,27.479,44700.0
2006-10-13 14:30:00,32.9,32.91,32.84,32.91,35700.0,27.479,27.4873,27.4288,27.4873,35700.0
2006-10-13 14:40:00,32.91,32.97,32.91,32.95,55300.0,27.4873,27.5374,27.4873,27.5207,55300.0
2006-10-13 14:50:00,32.95,32.95,32.83,32.88,77800.0,27.5207,27.5207,27.4205,27.4623,77800.0
2006-10-13 15:00:00,32.88,32.93,32.85,32.87,50500.0,27.4623,27.504,27.4372,27.4539,50500.0
2006-10-13 15:10:00,32.87,32.91,32.82,32.9,122700.0,27.4539,27.4873,27.4121,27.479,122700.0
2006-10-13 15:20:00,32.91,32.95,32.89,32.9,61000.0,27.4873,27.5207,27.4706,27.479,61000.0
2006-10-13 15:30:00,32.9,32.91,32.86,32.88,86800.0,27.479,27.4873,27.4456,27.4623,86800.0
2006-10-13 15:40:00,32.88,32.89,32.82,32.83,133300.0,27.4623,27.4706,27.4121,27.4205,133300.0
2006-10-13 15:50:00,32.83,32.94,32.82,32.87,183100.0,27.4205,27.5124,27.4121,27.4539,183100.0
2006-10-16 09:30:00,33.0,33.36,33.0,33.23,117600.0,27.5625,27.8632,27.5625,27.7546,117600.0
2006-10-16 09:40:00,33.2,33.23,32.99,33.12,94100.0,27.7295,27.7546,27.5541,27.6627,94100.0
2006-10-16 09:50:00,33.13,33.13,32.88,32.92,133200.0,27.6711,27.6711,27.4623,27.4957,133200.0
2006-10-16 10:00:00,32.94,33.2,32.92,33.19,161000.0,27.5124,27.7295,27.4957,27.7212,161000.0
2006-10-16 10:10:00,33.21,33.23,33.07,33.09,91600.0,27.7379,27.7546,27.6209,27.6377,91600.0
2006-10-16 10:20:00,33.07,33.08,32.97,33.01,217800.0,27.6209,27.6293,27.5374,27.5708,217800.0
2006-10-16 10:30:00,33.01,33.01,32.96,33.0,64800.0,27.5708,27.5708,27.5291,27.5625,64800.0
2006-10-16 10:40:00,33.0,33.04,32.97,32.99,49600.0,27.5625,27.5959,27.5374,27.5541,49600.0
2006-10-16 10:50:00,32.98,33.01,32.93,33.0,35400.0,27.5458,27.5708,27.504,27.5625,35400.0
2006-10-16 11:00:00,33.0,33.04,33.0,33.03,122000.0,27.5625,27.5959,27.5625,27.5875,122000.0
2006-10-16 11:10:00,33.03,33.15,33.02,33.15,61000.0,27.5875,27.6878,27.5792,27.6878,61000.0
2006-10-16 11:20:00,33.15,33.18,33.14,33.16,44400.0,27.6878,27.7128,27.6794,27.6961,44400.0
2006-10-16 11:30:00,33.17,33.17,33.09,33.14,62800.0,27.7045,27.7045,27.6377,27.6794,62800.0
2006-10-16 11:40:00,33.13,33.16,33.13,33.15,13300.0,27.6711,27.6961,27.6711,27.6878,13300.0
2006-10-16 11:50:00,33.14,33.16,33.09,33.13,35300.0,27.6794,27.6961,27.6377,27.6711,35300.0
2006-10-16 12:00:00,33.11,33.15,33.06,33.09,25100.0,27.6544,27.6878,27.6126,27.6377,25100.0
2006-10-16 12:10:00,33.07,33.1,33.05,33.09,19000.0,27.6209,27.646,27.6042,27.6377,19000.0
2006-10-16 12:20:00,33.08,33.12,33.05,33.05,29800.0,27.6293,27.6627,27.6042,27.6042,29800.0
2006-10-16 12:30:00,33.06,33.09,32.98,33.0,32200.0,27.6126,27.6377,27.5458,27.5625,32200.0
2006-10-16 12:40:00,32.98,33.06,32.95,33.05,16800.0,27.5458,27.6126,27.5207,27.6042,16800.0
2006-10-16 12:50:00,33.05,33.05,32.88,32.88,64800.0,27.6042,27.6042,27.4623,27.4623,64800.0
2006-10-16 13:00:00,32.89,32.93,32.8,32.93,26600.0,27.4706,27.504,27.3954,27.504,26600.0
2006-10-16 13:10:00,32.93,32.95,32.78,32.8,25300.0,27.504,27.5207,27.3787,27.3954,25300.0
2006-10-16 13:20:00,32.8,32.83,32.78,32.81,24000.0,27.3954,27.4205,27.3787,27.4038,24000.0
2006-10-16 13:30:00,32.81,32.86,32.77,32.86,33800.0,27.4038,27.4456,27.3704,27.4456,33800.0
2006-10-16 13:40:00,32.85,32.85,32.78,32.8,32200.0,27.4372,27.4372,27.3787,27.3954,32200.0
2006-10-16 13:50:00,32.8,32.87,32.8,32.82,26800.0,27.3954,27.4539,27.3954,27.4121,26800.0
2006-10-16 14:00:00,32.83,32.86,32.8,32.81,26400.0,27.4205,27.4456,27.3954,27.4038,26400.0
2006-10-16 14:10:00,32.81,32.94,32.81,32.88,20000.0,27.4038,27.5124,27.4038,27.4623,20000.0
2006-10-16 14:20:00,32.87,32.94,32.86,32.93,23600.0,27.4539,27.5124,27.4456,27.504,23600.0
2006-10-16 14:30:00,32.94,33.02,32.93,33.0,54600.0,27.5124,27.5792,27.504,27.5625,54600.0
2006-10-16 14:40:00,32.99,33.02,32.94,32.97,25400.0,27.5541,27.5792,27.5124,27.5374,25400.0
2006-10-16 14:50:00,32.97,32.97,32.93,32.97,16400.0,27.5374,27.5374,27.504,27.5374,16400.0
2006-10-16 15:00:00,32.97,32.97,32.91,32.92,27700.0,27.5374,27.5374,27.4873,27.4957,27700.0
2006-10-16 15:10:00,32.91,32.92,32.87,32.9,34500.0,27.4873,27.4957,27.4539,27.479,34500.0
2006-10-16 15:20:00,32.9,32.9,32.84,32.86,37800.0,27.479,27.479,27.4288,27.4456,37800.0
2006-10-16 15:30:00,32.86,32.91,32.86,32.89,28900.0,27.4456,27.4873,27.4456,27.4706,28900.0
2006-10-16 15:40:00,32.89,32.89,32.83,32.83,71800.0,27.4706,27.4706,27.4205,27.4205,71800.0
2006-10-16 15:50:00,32.84,32.87,32.81,32.85,91100.0,27.4288,27.4539,27.4038,27.4372,91100.0
2006-10-17 09:30:00,32.75,32.76,32.47,32.47,170000.0,27.3537,27.362,27.1198,27.1198,170000.0
2006-10-17 09:40:00,32.46,32.64,32.41,32.64,138400.0,27.1115,27.2618,27.0697,27.2618,138400.0
2006-10-17 09:50:00,32.63,32.78,32.62,32.74,126500.0,27.2534,27.3787,27.2451,27.3453,126500.0
2006-10-17 10:00:00,32.73,32.94,32.59,32.62,174900.0,27.337,27.5124,27.22,27.2451,174900.0
2006-10-17 10:10:00,32.65,32.65,32.46,32.48,70500.0,27.2702,27.2702,27.1115,27.1282,70500.0
2006-10-17 10:20:00,32.47,32.5,32.36,32.41,155700.0,27.1198,27.1449,27.0279,27.0697,155700.0
2006-10-17 10:30:00,32.41,32.46,32.31,32.31,82100.0,27.0697,27.1115,26.9862,26.9862,82100.0
2006-10-17 10:40:00,32.31,32.38,32.26,32.31,63700.0,26.9862,27.0446,26.9444,26.9862,63700.0
2006-10-17 10:50:00,32.32,32.36,32.31,32.34,38300.0,26.9945,27.0279,26.9862,27.0112,38300.0
2006-10-17 11:00:00,32.35,32.39,32.3,32.38,57200.0,27.0196,27.053,26.9778,27.0446,57200.0
2006-10-17 11:10:00,32.38,32.4,32.33,32.38,36000.0,27.0446,27.0613,27.0029,27.0446,36000.0
2006-10-17 11:20:00,32.38,32.39,32.33,32.39,37700.0,27.0446,27.053,27.0029,27.053,37700.0
2006-10-17 11:30:00,32.38,32.42,32.33,32.34,75400.0,27.0446,27.0781,27.0029,27.0112,75400.0
2006-10-17 11:40:00,32.34,32.44,32.34,32.42,24700.0,27.0112,27.0948,27.0112,27.0781,24700.0
2006-10-17 11:50:00,32.43,32.48,32.42,32.47,33000.0,27.0864,27.1282,27.0781,27.1198,33000.0
2006-10-17 12:00:00,32.45,32.48,32.36,32.42,49800.0,27.1031,27.1282,27.0279,27.0781,49800.0
2006-10-17 12:10:00,32.43,32.54,32.42,32.49,89900.0,27.0864,27.1783,27.0781,27.1365,89900.0
2006-10-17 12:20:00,32.49,32.56,32.43,32.48,91600.0,27.1365,27.195,27.0864,27.1282,91600.0
2006-10-17 12:30:00,32.46,32.49,32.45,32.46,13400.0,27.1115,27.1365,27.1031,27.1115,13400.0
2006-10-17 12:40:00,32.45,32.49,32.43,32.45,27500.0,27.1031,27.1365,27.0864,27.1031,27500.0
2006-10-17 12:50:00,32.43,32.48,32.41,32.46,19000.0,27.0864,27.1282,27.0697,27.1115,19000.0
2006-10-17 13:00:00,32.46,32.79,32.46,32.64,289200.0,27.1115,27.3871,27.1115,27.2618,289200.0
2006-10-17 13:10:00,32.64,32.66,32.59,32.59,138900.0,27.2618,27.2785,27.22,27.22,138900.0
2006-10-17 13:20:00,32.6,32.64,32.49,32.53,165900.0,27.2284,27.2618,27.1365,27.1699,165900.0
2006-10-17 13:30:00,32.54,32.55,32.36,32.38,124700.0,27.1783,27.1866,27.0279,27.0446,124700.0
2006-10-17 13:40:00,32.36,32.38,32.18,32.25,114400.0,27.0279,27.0446,26.8776,26.9361,114400.0
2006-10-17 13:50:00,32.25,32.39,32.24,32.34,99000.0,26.9361,27.053,26.9277,27.0112,99000.0
2006-10-17 14:00:00,32.34,32.35,32.27,32.33,39600.0,27.0112,27.0196,26.9528,27.0029,39600.0
2006-10-17 14:10:00,32.33,32.5,32.33,32.48,45800.0,27.0029,27.1449,27.0029,27.1282,45800.0
2006-10-17 14:20:00,32.49,32.49,32.32,32.33,40200.0,27.1365,27.1365,26.9945,27.0029,40200.0
2006-10-17 14:30:00,32.34,32.36,32.28,32.34,28600.0,27.0112,27.0279,26.9611,27.0112,28600.0
2006-10-17 14:40:00,32.33,32.36,32.29,32.33,56100.0,27.0029,27.0279,26.9695,27.0029,56100.0
2006-10-17 14:50:00,32.33,32.35,32.26,32.26,69700.0,27.0029,27.0196,26.9444,26.9444,69700.0
2006-10-17 15:00:00,32.27,32.33,32.2,32.26,145500.0,26.9528,27.0029,26.8943,26.9444,145500.0
2006-10-17 15:10:00,32.26,32.27,32.19,32.22,70100.0,26.9444,26.9528,26.886,26.911,70100.0
2006-10-17 15:20:00,32.24,32.27,32.2,32.24,85400.0,26.9277,26.9528,26.8943,26.9277,85400.0
2006-10-17 15:30:00,32.24,32.36,32.22,32.22,79100.0,26.9277,27.0279,26.911,26.911,79100.0
2006-10-17 15:40:00,32.22,32.23,32.18,32.18,85500.0,26.911,26.9194,26.8776,26.8776,85500.0
2006-10-17 15:50:00,32.18,32.29,32.15,32.28,140900.0,26.8776,26.9695,26.8525,26.9611,140900.0
2006-10-18 09:30:00,32.7,32.8,32.63,32.74,182000.0,27.3119,27.3954,27.2534,27.3453,182000.0
2006-10-18 09:40:00,32.74,32.74,32.29,32.39,156700.0,27.3453,27.3453,26.9695,27.053,156700.0
2006-10-18 09:50:00,32.4,32.44,32.0,32.22,138200.0,27.0613,27.0948,26.7273,26.911,138200.0
2006-10-18 10:00:00,32.18,32.28,32.13,32.24,118000.0,26.8776,26.9611,26.8358,26.9277,118000.0
2006-10-18 10:10:00,32.24,32.36,32.2,32.29,85300.0,26.9277,27.0279,26.8943,26.9695,85300.0
2006-10-18 10:20:00,32.28,32.49,32.28,32.49,67500.0,26.9611,27.1365,26.9611,27.1365,67500.0
2006-10-18 10:30:00,32.48,32.53,32.38,32.49,60900.0,27.1282,27.1699,27.0446,27.1365,60900.0
2006-10-18 10:40:00,32.48,32.5,32.35,32.45,38500.0,27.1282,27.1449,27.0196,27.1031,38500.0
2006-10-18 10:50:00,32.46,32.5,32.41,32.48,33700.0,27.1115,27.1449,27.0697,27.1282,33700.0
2006-10-18 11:00:00,32.47,32.5,32.36,32.47,54800.0,27.1198,27.1449,27.0279,27.1198,54800.0
2006-10-18 11:10:00,32.49,32.52,32.46,32.49,22000.0,27.1365,27.1616,27.1115,27.1365,22000.0
2006-10-18 11:20:00,32.49,32.53,32.46,32.47,50500.0,27.1365,27.1699,27.1115,27.1198,50500.0
2006-10-18 11:30:00,32.48,32.51,32.46,32.5,22600.0,27.1282,27.1532,27.1115,27.1449,22600.0
2006-10-18 11:40:00,32.5,32.53,32.45,32.51,44800.0,27.1449,27.1699,27.1031,27.1532,44800.0
2006-10-18 11:50:00,32.51,32.52,32.44,32.5,33800.0,27.1532,27.1616,27.0948,27.1449,33800.0
2006-10-18 12:00:00,32.5,32.53,32.48,32.5,95800.0,27.1449,27.1699,27.1282,27.1449,95800.0
2006-10-18 12:10:00,32.5,32.5,32.46,32.49,22500.0,27.1449,27.1449,27.1115,27.1365,22500.0
2006-10-18 12:20:00,32.49,32.5,32.37,32.4,15200.0,27.1365,27.1449,27.0363,27.0613,15200.0
2006-10-18 12:30:00,32.41,32.41,32.38,32.4,16000.0,27.0697,27.0697,27.0446,27.0613,16000.0
2006-10-18 12:40:00,32.41,32.41,32.32,32.35,31000.0,27.0697,27.0697,26.9945,27.0196,31000.0
2006-10-18 12:50:00,32.34,32.35,32.16,32.16,68000.0,27.0112,27.0196,26.8609,26.8609,68000.0
2006-10-18 13:00:00,32.16,32.16,32.01,32.01,38200.0,26.8609,26.8609,26.7356,26.7356,38200.0
2006-10-18 13:10:00,32.01,32.12,32.0,32.03,35800.0,26.7356,26.8275,26.7273,26.7523,35800.0
2006-10-18 13:20:00,32.03,32.05,31.97,32.01,25800.0,26.7523,26.769,26.7022,26.7356,25800.0
2006-10-18 13:30:00,32.01,32.05,32.0,32.04,22100.0,26.7356,26.769,26.7273,26.7607,22100.0
2006-10-18 13:40:00,32.04,32.05,31.96,31.99,29900.0,26.7607,26.769,26.6938,26.7189,29900.0
2006-10-18 13:50:00,31.98,31.98,31.9,31.93,65400.0,26.7106,26.7106,26.6437,26.6688,65400.0
2006-10-18 14:00:00,31.94,31.94,31.87,31.89,92600.0,26.6771,26.6771,26.6187,26.6354,92600.0
2006-10-18 14:10:00,31.89,31.9,31.83,31.9,70800.0,26.6354,26.6437,26.5853,26.6437,70800.0
2006-10-18 14:20:00,31.9,31.99,31.89,31.93,55100.0,26.6437,26.7189,26.6354,26.6688,55100.0
2006-10-18 14:30:00,31.92,32.04,31.92,31.97,54000.0,26.6604,26.7607,26.6604,26.7022,54000.0
2006-10-18 14:40:00,31.97,31.97,31.85,31.94,100900.0,26.7022,26.7022,26.602,26.6771,100900.0
2006-10-18 14:50:00,31.94,31.95,31.85,31.91,118700.0,26.6771,26.6855,26.602,26.6521,118700.0
2006-10-18 15:00:00,31.91,31.96,31.9,31.94,40000.0,26.6521,26.6938,26.6437,26.6771,40000.0
2006-10-18 15:10:00,31.94,31.97,31.83,31.83,110600.0,26.6771,26.7022,26.5853,26.5853,110600.0
2006-10-18 15:20:00,31.82,31.86,31.79,31.79,90300.0,26.5769,26.6103,26.5519,26.5519,90300.0
2006-10-18 15:30:00,31.79,31.87,31.77,31.8,115400.0,26.5519,26.6187,26.5352,26.5602,115400.0
2006-10-18 15:40:00,31.79,31.87,31.75,31.84,111800.0,26.5519,26.6187,26.5185,26.5936,111800.0
2006-10-18 15:50:00,31.84,31.87,31.82,31.84,80100.0,26.5936,26.6187,26.5769,26.5936,80100.0
2006-10-19 09:30:00,32.2,32.4,32.1,32.38,99200.0,26.8943,27.0613,26.8108,27.0446,99200.0
2006-10-19 09:40:00,32.37,32.43,32.17,32.36,85800.0,27.0363,27.0864,26.8692,27.0279,85800.0
2006-10-19 09:50:00,32.36,32.5,32.34,32.46,71600.0,27.0279,27.1449,27.0112,27.1115,71600.0
2006-10-19 10:00:00,32.46,32.5,32.38,32.41,165200.0,27.1115,27.1449,27.0446,27.0697,165200.0
2006-10-19 10:10:00,32.43,32.48,32.33,32.34,55700.0,27.0864,27.1282,27.0029,27.0112,55700.0
2006-10-19 10:20:00,32.33,32.4,32.22,32.23,117600.0,27.0029,27.0613,26.911,26.9194,117600.0
2006-10-19 10:30:00,32.23,32.26,32.19,32.19,93100.0,26.9194,26.9444,26.886,26.886,93100.0
2006-10-19 10:40:00,32.19,32.22,32.08,32.16,130500.0,26.886,26.911,26.7941,26.8609,130500.0
2006-10-19 10:50:00,32.15,32.19,32.02,32.03,45700.0,26.8525,26.886,26.744,26.7523,45700.0
2006-10-19 11:00:00,32.02,32.02,31.94,32.0,49200.0,26.744,26.744,26.6771,26.7273,49200.0
2006-10-19 11:10:00,32.0,32.01,31.78,31.79,49300.0,26.7273,26.7356,26.5435,26.5519,49300.0
2006-10-19 11:20:00,31.78,31.92,31.78,31.85,56900.0,26.5435,26.6604,26.5435,26.602,56900.0
2006-10-19 11:30:00,31.84,31.84,31.7,31.79,76900.0,26.5936,26.5936,26.4767,26.5519,76900.0
2006-10-19 11:40:00,31.79,31.84,31.76,31.76,30400.0,26.5519,26.5936,26.5268,26.5268,30400.0
2006-10-19 11:50:00,31.78,31.8,31.7,31.71,30000.0,26.5435,26.5602,26.4767,26.485,30000.0
2006-10-19 12:00:00,31.7,31.71,31.5,31.57,77000.0,26.4767,26.485,26.3096,26.3681,77000.0
2006-10-19 12:10:00,31.56,31.66,31.54,31.64,61800.0,26.3598,26.4433,26.3431,26.4266,61800.0
2006-10-19 12:20:00,31.64,31.66,31.53,31.54,64400.0,26.4266,26.4433,26.3347,26.3431,64400.0
2006-10-19 12:30:00,31.54,31.59,31.48,31.56,55700.0,26.3431,26.3848,26.2929,26.3598,55700.0
2006-10-19 12:40:00,31.57,31.67,31.56,31.67,171200.0,26.3681,26.4516,26.3598,26.4516,171200.0
2006-10-19 12:50:00,31.66,31.66,31.59,31.6,30000.0,26.4433,26.4433,26.3848,26.3932,30000.0
2006-10-19 13:00:00,31.6,31.82,31.6,31.82,40000.0,26.3932,26.5769,26.3932,26.5769,40000.0
2006-10-19 13:10:00,31.84,32.0,31.84,31.98,77700.0,26.5936,26.7273,26.5936,26.7106,77700.0
2006-10-19 13:20:00,31.98,31.98,31.81,31.89,46500.0,26.7106,26.7106,26.5686,26.6354,46500.0
2006-10-19 13:30:00,31.9,32.07,31.88,32.06,56600.0,26.6437,26.7857,26.627,26.7774,56600.0
2006-10-19 13:40:00,32.07,32.09,31.98,31.99,46000.0,26.7857,26.8024,26.7106,26.7189,46000.0
2006-10-19 13:50:00,31.98,32.0,31.93,31.98,60200.0,26.7106,26.7273,26.6688,26.7106,60200.0
2006-10-19 14:00:00,31.99,32.0,31.9,31.95,36400.0,26.7189,26.7273,26.6437,26.6855,36400.0
2006-10-19 14:10:00,31.95,32.06,31.95,32.02,40200.0,26.6855,26.7774,26.6855,26.744,40200.0
2006-10-19 14:20:00,32.04,32.04,31.98,31.99,45300.0,26.7607,26.7607,26.7106,26.7189,45300.0
2006-10-19 14:30:00,32.0,32.02,31.97,31.97,35900.0,26.7273,26.744,26.7022,26.7022,35900.0
2006-10-19 14:40:00,31.96,31.98,31.81,31.87,137400.0,26.6938,26.7106,26.5686,26.6187,137400.0
2006-10-19 14:50:00,31.88,32.0,31.87,31.98,58100.0,26.627,26.7273,26.6187,26.7106,58100.0
2006-10-19 15:00:00,31.98,32.14,31.98,32.13,51200.0,26.7106,26.8442,26.7106,26.8358,51200.0
2006-10-19 15:10:00,32.14,32.26,32.13,32.17,78000.0,26.8442,26.9444,26.8358,26.8692,78000.0
2006-10-19 15:20:00,32.16,32.19,32.12,32.15,63500.0,26.8609,26.886,26.8275,26.8525,63500.0
2006-10-19 15:30:00,32.15,32.2,32.14,32.19,99300.0,26.8525,26.8943,26.8442,26.886,99300.0
2006-10-19 15:40:00,32.19,32.21,32.16,32.18,95800.0,26.886,26.9027,26.8609,26.8776,95800.0
2006-10-19 15:50:00,32.18,32.19,31.9,31.92,276900.0,26.8776,26.886,26.6437,26.6604,276900.0
2006-10-20 09:30:00,32.0,32.01,31.51,31.55,211700.0,26.7273,26.7356,26.318,26.3514,211700.0
2006-10-20 09:40:00,31.56,31.72,31.43,31.51,94300.0,26.3598,26.4934,26.2512,26.318,94300.0
2006-10-20 09:50:00,31.52,31.53,31.31,31.37,92400.0,26.3263,26.3347,26.151,26.2011,92400.0
2006-10-20 10:00:00,31.37,31.42,31.25,31.3,234500.0,26.2011,26.2428,26.1008,26.1426,234500.0
2006-10-20 10:10:00,31.3,31.41,31.3,31.4,88400.0,26.1426,26.2345,26.1426,26.2261,88400.0
2006-10-20 10:20:00,31.39,31.49,31.37,31.49,144000.0,26.2178,26.3013,26.2011,26.3013,144000.0
2006-10-20 10:30:00,31.49,31.49,31.29,31.39,125600.0,26.3013,26.3013,26.1342,26.2178,125600.0
2006-10-20 10:40:00,31.39,31.44,31.31,31.31,40600.0,26.2178,26.2595,26.151,26.151,40600.0
2006-10-20 10:50:00,31.31,31.41,31.3,31.4,35700.0,26.151,26.2345,26.1426,26.2261,35700.0
2006-10-20 11:00:00,31.41,31.44,31.4,31.41,33800.0,26.2345,26.2595,26.2261,26.2345,33800.0
2006-10-20 11:10:00,31.41,31.55,31.41,31.53,43300.0,26.2345,26.3514,26.2345,26.3347,43300.0
2006-10-20 11:20:00,31.53,31.54,31.46,31.46,49300.0,26.3347,26.3431,26.2762,26.2762,49300.0
2006-10-20 11:30:00,31.46,31.55,31.46,31.52,45400.0,26.2762,26.3514,26.2762,26.3263,45400.0
2006-10-20 11:40:00,31.52,31.53,31.49,31.52,46800.0,26.3263,26.3347,26.3013,26.3263,46800.0
2006-10-20 11:50:00,31.52,31.52,31.38,31.41,67300.0,26.3263,26.3263,26.2094,26.2345,67300.0
2006-10-20 12:00:00,31.4,31.46,31.39,31.44,18100.0,26.2261,26.2762,26.2178,26.2595,18100.0
2006-10-20 12:10:00,31.44,31.5,31.41,31.41,30700.0,26.2595,26.3096,26.2345,26.2345,30700.0
2006-10-20 12:20:00,31.41,31.5,31.31,31.35,68500.0,26.2345,26.3096,26.151,26.1844,68500.0
2006-10-20 12:30:00,31.35,31.4,31.33,31.38,57200.0,26.1844,26.2261,26.1677,26.2094,57200.0
2006-10-20 12:40:00,31.38,31.42,31.36,31.4,44200.0,26.2094,26.2428,26.1927,26.2261,44200.0
2006-10-20 12:50:00,31.4,31.42,31.34,31.36,34900.0,26.2261,26.2428,26.176,26.1927,34900.0
2006-10-20 13:00:00,31.36,31.38,31.36,31.37,12900.0,26.1927,26.2094,26.1927,26.2011,12900.0
2006-10-20 13:10:00,31.37,31.42,31.37,31.4,26900.0,26.2011,26.2428,26.2011,26.2261,26900.0
2006-10-20 13:20:00,31.39,31.4,31.38,31.38,21400.0,26.2178,26.2261,26.2094,26.2094,21400.0
2006-10-20 13:30:00,31.38,31.38,31.34,31.37,34800.0,26.2094,26.2094,26.176,26.2011,34800.0
2006-10-20 13:40:00,31.37,31.38,31.32,31.34,22900.0,26.2011,26.2094,26.1593,26.176,22900.0
2006-10-20 13:50:00,31.34,31.35,31.21,31.22,55800.0,26.176,26.1844,26.0674,26.0758,55800.0
2006-10-20 14:00:00,31.22,31.27,31.22,31.23,64900.0,26.0758,26.1175,26.0758,26.0841,64900.0
2006-10-20 14:10:00,31.22,31.23,31.22,31.23,33600.0,26.0758,26.0841,26.0758,26.0841,33600.0
2006-10-20 14:20:00,31.23,31.29,31.2,31.25,71400.0,26.0841,26.1342,26.0591,26.1008,71400.0
2006-10-20 14:30:00,31.25,31.27,31.22,31.23,49300.0,26.1008,26.1175,26.0758,26.0841,49300.0
2006-10-20 14:40:00,31.23,31.25,31.22,31.24,41300.0,26.0841,26.1008,26.0758,26.0925,41300.0
2006-10-20 14:50:00,31.24,31.3,31.23,31.29,45000.0,26.0925,26.1426,26.0841,26.1342,45000.0
2006-10-20 15:00:00,31.3,31.33,31.29,31.29,97700.0,26.1426,26.1677,26.1342,26.1342,97700.0
2006-10-20 15:10:00,31.29,31.31,31.27,31.3,85100.0,26.1342,26.151,26.1175,26.1426,85100.0
2006-10-20 15:20:00,31.3,31.32,31.26,31.3,86500.0,26.1426,26.1593,26.1092,26.1426,86500.0
2006-10-20 15:30:00,31.3,31.3,31.24,31.24,126000.0,26.1426,26.1426,26.0925,26.0925,126000.0
2006-10-20 15:40:00,31.25,31.26,31.22,31.24,152000.0,26.1008,26.1092,26.0758,26.0925,152000.0
2006-10-20 15:50:00,31.24,31.35,31.24,31.33,267700.0,26.0925,26.1844,26.0925,26.1677,267700.0
2006-10-23 09:30:00,31.14,31.42,31.04,31.06,102300.0,26.009,26.2428,25.9254,25.9421,102300.0
2006-10-23 09:40:00,31.06,31.22,30.98,31.12,109800.0,25.9421,26.0758,25.8753,25.9923,109800.0
2006-10-23 09:50:00,31.15,31.24,31.02,31.03,64100.0,26.0173,26.0925,25.9087,25.9171,64100.0
2006-10-23 10:00:00,31.02,31.19,30.99,31.19,123200.0,25.9087,26.0507,25.8837,26.0507,123200.0
2006-10-23 10:10:00,31.19,31.25,31.16,31.22,139400.0,26.0507,26.1008,26.0257,26.0758,139400.0
2006-10-23 10:20:00,31.23,31.37,31.15,31.37,56100.0,26.0841,26.2011,26.0173,26.2011,56100.0
2006-10-23 10:30:00,31.36,31.46,31.33,31.46,69600.0,26.1927,26.2762,26.1677,26.2762,69600.0
2006-10-23 10:40:00,31.45,31.49,31.43,31.43,49800.0,26.2679,26.3013,26.2512,26.2512,49800.0
2006-10-23 10:50:00,31.44,31.44,31.38,31.39,42200.0,26.2595,26.2595,26.2094,26.2178,42200.0
2006-10-23 11:00:00,31.39,31.39,31.28,31.29,94100.0,26.2178,26.2178,26.1259,26.1342,94100.0
2006-10-23 11:10:00,31.3,31.31,31.24,31.25,47000.0,26.1426,26.151,26.0925,26.1008,47000.0
2006-10-23 11:20:00,31.25,31.26,31.17,31.18,39500.0,26.1008,26.1092,26.034,26.0424,39500.0
2006-10-23 11:30:00,31.17,31.2,31.1,31.13,40700.0,26.034,26.0591,25.9756,26.0006,40700.0
2006-10-23 11:40:00,31.13,31.14,31.06,31.13,75200.0,26.0006,26.009,25.9421,26.0006,75200.0
2006-10-23 11:50:00,31.13,31.16,31.08,31.09,30700.0,26.0006,26.0257,25.9588,25.9672,30700.0
2006-10-23 12:00:00,31.09,31.1,31.06,31.06,42400.0,25.9672,25.9756,25.9421,25.9421,42400.0
2006-10-23 12:10:00,31.06,31.06,31.04,31.06,49800.0,25.9421,25.9421,25.9254,25.9421,49800.0
2006-10-23 12:20:00,31.06,31.2,31.05,31.17,60100.0,25.9421,26.0591,25.9338,26.034,60100.0
2006-10-23 12:30:00,31.18,31.2,31.15,31.15,30700.0,26.0424,26.0591,26.0173,26.0173,30700.0
2006-10-23 12:40:00,31.15,31.15,31.06,31.06,68700.0,26.0173,26.0173,25.9421,25.9421,68700.0
2006-10-23 12:50:00,31.07,31.09,31.05,31.05,76800.0,25.9505,25.9672,25.9338,25.9338,76800.0
2006-10-23 13:00:00,31.06,31.09,31.05,31.06,33600.0,25.9421,25.9672,25.9338,25.9421,33600.0
2006-10-23 13:10:00,31.07,31.09,31.04,31.05,39000.0,25.9505,25.9672,25.9254,25.9338,39000.0
2006-10-23 13:20:00,31.05,31.1,31.05,31.1,40400.0,25.9338,25.9756,25.9338,25.9756,40400.0
2006-10-23 13:30:00,31.11,31.14,31.08,31.13,42900.0,25.9839,26.009,25.9588,26.0006,42900.0
2006-10-23 13:40:00,31.14,31.14,31.07,31.07,35400.0,26.009,26.009,25.9505,25.9505,35400.0
2006-10-23 13:50:00,31.08,31.08,31.02,31.02,32400.0,25.9588,25.9588,25.9087,25.9087,32400.0
2006-10-23 14:00:00,31.03,31.11,31.02,31.06,50600.0,25.9171,25.9839,25.9087,25.9421,50600.0
2006-10-23 14:10:00,31.06,31.07,30.91,30.91,111800.0,25.9421,25.9505,25.8169,25.8169,111800.0
2006-10-23 14:20:00,30.91,30.91,30.82,30.83,81200.0,25.8169,25.8169,25.7417,25.75,81200.0
2006-10-23 14:30:00,30.84,30.87,30.79,30.87,67700.0,25.7584,25.7835,25.7166,25.7835,67700.0
2006-10-23 14:40:00,30.87,30.89,30.86,30.87,37900.0,25.7835,25.8002,25.7751,25.7835,37900.0
2006-10-23 14:50:00,30.87,30.93,30.87,30.91,145400.0,25.7835,25.8336,25.7835,25.8169,145400.0
2006-10-23 15:00:00,30.91,31.1,30.91,31.08,131300.0,25.8169,25.9756,25.8169,25.9588,131300.0
2006-10-23 15:10:00,31.08,31.1,31.04,31.06,68200.0,25.9588,25.9756,25.9254,25.9421,68200.0
2006-10-23 15:20:00,31.07,31.09,31.0,31.02,79900.0,25.9505,25.9672,25.892,25.9087,79900.0
2006-10-23 15:30:00,31.03,31.14,31.02,31.11,77500.0,25.9171,26.009,25.9087,25.9839,77500.0
2006-10-23 15:40:00,31.11,31.15,31.09,31.14,98700.0,25.9839,26.0173,25.9672,26.009,98700.0
2006-10-23 15:50:00,31.14,31.21,31.09,31.11,201300.0,26.009,26.0674,25.9672,25.9839,201300.0
2006-10-24 09:30:00,31.11,31.49,30.8,31.48,118000.0,25.9839,26.3013,25.725,26.2929,118000.0
2006-10-24 09:40:00,31.47,31.51,31.22,31.49,102300.0,26.2846,26.318,26.0758,26.3013,102300.0
2006-10-24 09:50:00,31.49,31.55,31.33,31.43,60000.0,26.3013,26.3514,26.1677,26.2512,60000.0
2006-10-24 10:00:00,31.43,31.77,31.43,31.74,120800.0,26.2512,26.5352,26.2512,26.5101,120800.0
2006-10-24 10:10:00,31.74,31.77,31.39,31.57,81400.0,26.5101,26.5352,26.2178,26.3681,81400.0
2006-10-24 10:20:00,31.57,31.61,31.5,31.59,61900.0,26.3681,26.4015,26.3096,26.3848,61900.0
2006-10-24 10:30:00,31.59,31.63,31.46,31.54,73400.0,26.3848,26.4182,26.2762,26.3431,73400.0
2006-10-24 10:40:00,31.57,31.57,31.45,31.46,47900.0,26.3681,26.3681,26.2679,26.2762,47900.0
2006-10-24 10:50:00,31.46,31.54,31.41,31.49,32800.0,26.2762,26.3431,26.2345,26.3013,32800.0
2006-10-24 11:00:00,31.48,31.5,31.38,31.46,59800.0,26.2929,26.3096,26.2094,26.2762,59800.0
2006-10-24 11:10:00,31.45,31.49,31.44,31.48,49400.0,26.2679,26.3013,26.2595,26.2929,49400.0
2006-10-24 11:20:00,31.48,31.54,31.48,31.53,26300.0,26.2929,26.3431,26.2929,26.3347,26300.0
2006-10-24 11:30:00,31.54,31.56,31.47,31.5,46800.0,26.3431,26.3598,26.2846,26.3096,46800.0
2006-10-24 11:40:00,31.5,31.57,31.44,31.48,42300.0,26.3096,26.3681,26.2595,26.2929,42300.0
2006-10-24 11:50:00,31.49,31.55,31.49,31.51,27400.0,26.3013,26.3514,26.3013,26.318,27400.0
2006-10-24 12:00:00,31.5,31.61,31.48,31.6,39500.0,26.3096,26.4015,26.2929,26.3932,39500.0
2006-10-24 12:10:00,31.6,31.6,31.51,31.52,17900.0,26.3932,26.3932,26.318,26.3263,17900.0
2006-10-24 12:20:00,31.53,31.59,31.49,31.51,37500.0,26.3347,26.3848,26.3013,26.318,37500.0
2006-10-24 12:30:00,31.51,31.58,31.45,31.57,39000.0,26.318,26.3765,26.2679,26.3681,39000.0
2006-10-24 12:40:00,31.57,31.6,31.52,31.52,42800.0,26.3681,26.3932,26.3263,26.3263,42800.0
2006-10-24 12:50:00,31.52,31.57,31.48,31.53,33100.0,26.3263,26.3681,26.2929,26.3347,33100.0
2006-10-24 13:00:00,31.54,31.58,31.53,31.56,21800.0,26.3431,26.3765,26.3347,26.3598,21800.0
2006-10-24 13:10:00,31.56,31.57,31.53,31.54,17700.0,26.3598,26.3681,26.3347,26.3431,17700.0
2006-10-24 13:20:00,31.54,31.61,31.53,31.61,23800.0,26.3431,26.4015,26.3347,26.4015,23800.0
2006-10-24 13:30:00,31.62,31.67,31.61,31.66,32500.0,26.4099,26.4516,26.4015,26.4433,32500.0
2006-10-24 13:40:00,31.66,31.66,31.58,31.59,28900.0,26.4433,26.4433,26.3765,26.3848,28900.0
2006-10-24 13:50:00,31.59,31.69,31.59,31.67,45400.0,26.3848,26.4683,26.3848,26.4516,45400.0
2006-10-24 14:00:00,31.68,31.76,31.67,31.7,28100.0,26.46,26.5268,26.4516,26.4767,28100.0
2006-10-24 14:10:00,31.7,31.8,31.7,31.8,31600.0,26.4767,26.5602,26.4767,26.5602,31600.0
2006-10-24 14:20:00,31.8,31.83,31.7,31.76,43500.0,26.5602,26.5853,26.4767,26.5268,43500.0
2006-10-24 14:30:00,31.76,31.81,31.73,31.8,32400.0,26.5268,26.5686,26.5017,26.5602,32400.0
2006-10-24 14:40:00,31.79,31.79,31.74,31.74,30200.0,26.5519,26.5519,26.5101,26.5101,30200.0
2006-10-24 14:50:00,31.74,31.78,31.7,31.75,43500.0,26.5101,26.5435,26.4767,26.5185,43500.0
2006-10-24 15:00:00,31.75,31.76,31.71,31.71,40600.0,26.5185,26.5268,26.485,26.485,40600.0
2006-10-24 15:10:00,31.71,31.72,31.65,31.66,71700.0,26.485,26.4934,26.4349,26.4433,71700.0
2006-10-24 15:20:00,31.66,31.73,31.65,31.67,59400.0,26.4433,26.5017,26.4349,26.4516,59400.0
2006-10-24 15:30:00,31.67,31.74,31.65,31.71,70100.0,26.4516,26.5101,26.4349,26.485,70100.0
2006-10-24 15:40:00,31.72,31.74,31.68,31.7,82800.0,26.4934,26.5101,26.46,26.4767,82800.0
2006-10-24 15:50:00,31.7,31.75,31.68,31.75,113800.0,26.4767,26.5185,26.46,26.5185,113800.0
2006-10-25 09:30:00,31.76,31.85,31.51,31.71,117300.0,26.5268,26.602,26.318,26.485,117300.0
2006-10-25 09:40:00,31.7,31.71,31.56,31.65,43500.0,26.4767,26.485,26.3598,26.4349,43500.0
2006-10-25 09:50:00,31.65,31.89,31.65,31.89,111900.0,26.4349,26.6354,26.4349,26.6354,111900.0
2006-10-25 10:00:00,31.89,31.99,31.51,31.84,163000.0,26.6354,26.7189,26.318,26.5936,163000.0
2006-10-25 10:10:00,31.83,32.27,31.8,32.24,93000.0,26.5853,26.9528,26.5602,26.9277,93000.0
2006-10-25 10:20:00,32.24,32.29,32.06,32.18,84600.0,26.9277,26.9695,26.7774,26.8776,84600.0
2006-10-25 10:30:00,32.17,32.2,32.04,32.13,71200.0,26.8692,26.8943,26.7607,26.8358,71200.0
2006-10-25 10:40:00,32.13,32.33,32.07,32.31,86500.0,26.8358,27.0029,26.7857,26.9862,86500.0
2006-10-25 10:50:00,32.31,32.35,32.23,32.28,212200.0,26.9862,27.0196,26.9194,26.9611,212200.0
2006-10-25 11:00:00,32.26,32.39,32.26,32.39,81700.0,26.9444,27.053,26.9444,27.053,81700.0
2006-10-25 11:10:00,32.39,32.45,32.33,32.42,106400.0,27.053,27.1031,27.0029,27.0781,106400.0
2006-10-25 11:20:00,32.43,32.57,32.37,32.5,65000.0,27.0864,27.2033,27.0363,27.1449,65000.0
2006-10-25 11:30:00,32.51,32.54,32.4,32.45,63400.0,27.1532,27.1783,27.0613,27.1031,63400.0
2006-10-25 11:40:00,32.45,32.52,32.4,32.5,103100.0,27.1031,27.1616,27.0613,27.1449,103100.0
2006-10-25 11:50:00,32.5,32.55,32.31,32.41,260200.0,27.1449,27.1866,26.9862,27.0697,260200.0
2006-10-25 12:00:00,32.42,32.49,32.4,32.49,47100.0,27.0781,27.1365,27.0613,27.1365,47100.0
2006-10-25 12:10:00,32.48,32.5,32.45,32.48,65900.0,27.1282,27.1449,27.1031,27.1282,65900.0
2006-10-25 12:20:00,32.48,32.5,32.47,32.48,61500.0,27.1282,27.1449,27.1198,27.1282,61500.0
2006-10-25 12:30:00,32.49,32.49,32.39,32.39,53200.0,27.1365,27.1365,27.053,27.053,53200.0
2006-10-25 12:40:00,32.38,32.39,32.18,32.26,53400.0,27.0446,27.053,26.8776,26.9444,53400.0
2006-10-25 12:50:00,32.28,32.42,32.22,32.41,47000.0,26.9611,27.0781,26.911,27.0697,47000.0
2006-10-25 13:00:00,32.42,32.46,32.37,32.46,55100.0,27.0781,27.1115,27.0363,27.1115,55100.0
2006-10-25 13:10:00,32.46,32.47,32.41,32.45,62900.0,27.1115,27.1198,27.0697,27.1031,62900.0
2006-10-25 13:20:00,32.44,32.5,32.44,32.46,30200.0,27.0948,27.1449,27.0948,27.1115,30200.0
2006-10-25 13:30:00,32.46,32.55,32.42,32.49,101800.0,27.1115,27.1866,27.0781,27.1365,101800.0
2006-10-25 13:40:00,32.49,32.51,32.4,32.4,70200.0,27.1365,27.1532,27.0613,27.0613,70200.0
2006-10-25 13:50:00,32.4,32.46,32.39,32.42,79700.0,27.0613,27.1115,27.053,27.0781,79700.0
2006-10-25 14:00:00,32.42,32.52,32.41,32.51,73000.0,27.0781,27.1616,27.0697,27.1532,73000.0
2006-10-25 14:10:00,32.51,35.52,32.45,32.63,165900.0,27.1532,29.6673,27.1031,27.2534,165900.0
2006-10-25 14:20:00,32.64,32.76,32.6,32.66,125000.0,27.2618,27.362,27.2284,27.2785,125000.0
2006-10-25 14:30:00,32.74,32.74,32.48,32.48,154500.0,27.3453,27.3453,27.1282,27.1282,154500.0
2006-10-25 14:40:00,32.45,32.55,32.36,32.46,100500.0,27.1031,27.1866,27.0279,27.1115,100500.0
2006-10-25 14:50:00,32.45,32.55,32.38,32.49,70800.0,27.1031,27.1866,27.0446,27.1365,70800.0
2006-10-25 15:00:00,32.49,32.5,32.33,32.47,88200.0,27.1365,27.1449,27.0029,27.1198,88200.0
2006-10-25 15:10:00,32.47,32.52,32.46,32.49,71900.0,27.1198,27.1616,27.1115,27.1365,71900.0
2006-10-25 15:20:00,32.49,32.55,32.48,32.5,95700.0,27.1365,27.1866,27.1282,27.1449,95700.0
2006-10-25 15:30:00,32.49,32.51,32.46,32.5,120100.0,27.1365,27.1532,27.1115,27.1449,120100.0
2006-10-25 15:40:00,32.5,32.5,32.41,32.42,148300.0,27.1449,27.1449,27.0697,27.0781,148300.0
2006-10-25 15:50:00,32.43,32.43,32.2,32.2,286000.0,27.0864,27.0864,26.8943,26.8943,286000.0
2006-10-26 09:30:00,31.99,31.99,31.61,31.88,377500.0,26.7189,26.7189,26.4015,26.627,377500.0
2006-10-26 09:40:00,31.88,32.32,31.87,32.11,325000.0,26.627,26.9945,26.6187,26.8191,325000.0
2006-10-26 09:50:00,32.11,32.23,31.88,31.98,191100.0,26.8191,26.9194,26.627,26.7106,191100.0
2006-10-26 10:00:00,31.97,32.67,31.97,32.65,382900.0,26.7022,27.2869,26.7022,27.2702,382900.0
2006-10-26 10:10:00,32.64,32.76,32.47,32.5,518000.0,27.2618,27.362,27.1198,27.1449,518000.0
2006-10-26 10:20:00,32.5,32.55,31.94,31.95,363800.0,27.1449,27.1866,26.6771,26.6855,363800.0
2006-10-26 10:30:00,31.95,32.22,31.87,32.21,277400.0,26.6855,26.911,26.6187,26.9027,277400.0
2006-10-26 10:40:00,32.2,32.21,31.96,32.0,125000.0,26.8943,26.9027,26.6938,26.7273,125000.0
2006-10-26 10:50:00,31.97,32.27,31.96,32.14,101500.0,26.7022,26.9528,26.6938,26.8442,101500.0
2006-10-26 11:00:00,32.13,32.14,31.68,31.7,148300.0,26.8358,26.8442,26.46,26.4767,148300.0
2006-10-26 11:10:00,31.69,31.77,31.5,31.75,193300.0,26.4683,26.5352,26.3096,26.5185,193300.0
2006-10-26 11:20:00,31.73,31.9,31.62,31.9,93100.0,26.5017,26.6437,26.4099,26.6437,93100.0
2006-10-26 11:30:00,31.9,32.07,31.89,32.01,103300.0,26.6437,26.7857,26.6354,26.7356,103300.0
2006-10-26 11:40:00,32.01,32.02,31.87,31.96,67500.0,26.7356,26.744,26.6187,26.6938,67500.0
2006-10-26 11:50:00,31.95,32.01,31.9,32.0,113300.0,26.6855,26.7356,26.6437,26.7273,113300.0
2006-10-26 12:00:00,31.98,32.0,31.92,31.99,58000.0,26.7106,26.7273,26.6604,26.7189,58000.0
2006-10-26 12:10:00,31.98,32.05,31.98,32.0,46400.0,26.7106,26.769,26.7106,26.7273,46400.0
2006-10-26 12:20:00,32.0,32.21,32.0,32.19,66500.0,26.7273,26.9027,26.7273,26.886,66500.0
2006-10-26 12:30:00,32.19,32.21,32.0,32.02,55700.0,26.886,26.9027,26.7273,26.744,55700.0
2006-10-26 12:40:00,32.01,32.14,32.0,32.06,59200.0,26.7356,26.8442,26.7273,26.7774,59200.0
2006-10-26 12:50:00,32.05,32.25,31.98,32.25,73700.0,26.769,26.9361,26.7106,26.9361,73700.0
2006-10-26 13:00:00,32.23,32.35,32.16,32.25,43300.0,26.9194,27.0196,26.8609,26.9361,43300.0
2006-10-26 13:10:00,32.24,32.29,32.12,32.21,61600.0,26.9277,26.9695,26.8275,26.9027,61600.0
2006-10-26 13:20:00,32.21,32.27,32.12,32.17,55800.0,26.9027,26.9528,26.8275,26.8692,55800.0
2006-10-26 13:30:00,32.16,32.31,32.12,32.31,70600.0,26.8609,26.9862,26.8275,26.9862,70600.0
2006-10-26 13:40:00,32.31,32.36,32.24,32.28,85700.0,26.9862,27.0279,26.9277,26.9611,85700.0
2006-10-26 13:50:00,32.28,32.36,32.26,32.34,61700.0,26.9611,27.0279,26.9444,27.0112,61700.0
2006-10-26 14:00:00,32.36,32.42,32.29,32.35,54800.0,27.0279,27.0781,26.9695,27.0196,54800.0
2006-10-26 14:10:00,32.34,32.41,32.31,32.37,81100.0,27.0112,27.0697,26.9862,27.0363,81100.0
2006-10-26 14:20:00,32.38,32.43,32.35,32.42,52300.0,27.0446,27.0864,27.0196,27.0781,52300.0
2006-10-26 14:30:00,32.42,32.45,32.38,32.45,77300.0,27.0781,27.1031,27.0446,27.1031,77300.0
2006-10-26 14:40:00,32.44,32.57,32.38,32.57,67300.0,27.0948,27.2033,27.0446,27.2033,67300.0
2006-10-26 14:50:00,32.55,32.59,32.52,32.55,126000.0,27.1866,27.22,27.1616,27.1866,126000.0
2006-10-26 15:00:00,32.54,32.58,32.43,32.45,63800.0,27.1783,27.2117,27.0864,27.1031,63800.0
2006-10-26 15:10:00,32.44,32.48,32.4,32.41,84000.0,27.0948,27.1282,27.0613,27.0697,84000.0
2006-10-26 15:20:00,32.42,32.61,32.41,32.56,81400.0,27.0781,27.2367,27.0697,27.195,81400.0
2006-10-26 15:30:00,32.53,32.59,32.51,32.55,66700.0,27.1699,27.22,27.1532,27.1866,66700.0
2006-10-26 15:40:00,32.56,32.65,32.55,32.63,96100.0,27.195,27.2702,27.1866,27.2534,96100.0
2006-10-26 15:50:00,32.63,32.7,32.6,32.64,214800.0,27.2534,27.3119,27.2284,27.2618,214800.0
2006-10-27 09:30:00,32.46,32.47,32.06,32.06,101400.0,27.1115,27.1198,26.7774,26.7774,101400.0
2006-10-27 09:40:00,32.07,32.13,31.95,32.03,158900.0,26.7857,26.8358,26.6855,26.7523,158900.0
2006-10-27 09:50:00,32.03,32.05,31.97,31.99,75700.0,26.7523,26.769,26.7022,26.7189,75700.0
2006-10-27 10:00:00,31.99,32.23,31.98,32.12,116600.0,26.7189,26.9194,26.7106,26.8275,116600.0
2006-10-27 10:10:00,32.12,32.2,32.09,32.16,100500.0,26.8275,26.8943,26.8024,26.8609,100500.0
2006-10-27 10:20:00,32.16,32.19,32.09,32.16,127300.0,26.8609,26.886,26.8024,26.8609,127300.0
2006-10-27 10:30:00,32.15,32.46,32.14,32.42,96100.0,26.8525,27.1115,26.8442,27.0781,96100.0
2006-10-27 10:40:00,32.41,32.42,32.28,32.31,75400.0,27.0697,27.0781,26.9611,26.9862,75400.0
2006-10-27 10:50:00,32.3,32.5,32.27,32.5,125800.0,26.9778,27.1449,26.9528,27.1449,125800.0
2006-10-27 11:00:00,32.5,32.51,32.33,32.41,53000.0,27.1449,27.1532,27.0029,27.0697,53000.0
2006-10-27 11:10:00,32.41,32.49,32.4,32.49,45600.0,27.0697,27.1365,27.0613,27.1365,45600.0
2006-10-27 11:20:00,32.46,32.46,32.41,32.41,30900.0,27.1115,27.1115,27.0697,27.0697,30900.0
2006-10-27 11:30:00,32.4,32.4,32.31,32.33,83200.0,27.0613,27.0613,26.9862,27.0029,83200.0
2006-10-27 11:40:00,32.33,32.35,32.27,32.28,62300.0,27.0029,27.0196,26.9528,26.9611,62300.0
2006-10-27 11:50:00,32.28,32.3,32.16,32.24,45200.0,26.9611,26.9778,26.8609,26.9277,45200.0
2006-10-27 12:00:00,32.24,32.24,32.11,32.11,21200.0,26.9277,26.9277,26.8191,26.8191,21200.0
2006-10-27 12:10:00,32.1,32.12,32.05,32.07,49500.0,26.8108,26.8275,26.769,26.7857,49500.0
2006-10-27 12:20:00,32.07,32.2,32.0,32.01,77300.0,26.7857,26.8943,26.7273,26.7356,77300.0
2006-10-27 12:30:00,32.01,32.01,31.91,31.95,54100.0,26.7356,26.7356,26.6521,26.6855,54100.0
2006-10-27 12:40:00,31.96,32.04,31.95,31.99,36100.0,26.6938,26.7607,26.6855,26.7189,36100.0
2006-10-27 12:50:00,31.99,32.04,31.97,32.0,32800.0,26.7189,26.7607,26.7022,26.7273,32800.0
2006-10-27 13:00:00,31.98,32.01,31.92,31.94,21500.0,26.7106,26.7356,26.6604,26.6771,21500.0
2006-10-27 13:10:00,31.94,32.0,31.94,32.0,30100.0,26.6771,26.7273,26.6771,26.7273,30100.0
2006-10-27 13:20:00,31.99,32.01,31.9,31.9,33200.0,26.7189,26.7356,26.6437,26.6437,33200.0
2006-10-27 13:30:00,31.91,31.91,31.75,31.77,51700.0,26.6521,26.6521,26.5185,26.5352,51700.0
2006-10-27 13:40:00,31.75,31.77,31.64,31.64,40100.0,26.5185,26.5352,26.4266,26.4266,40100.0
2006-10-27 13:50:00,31.64,31.65,31.58,31.62,90200.0,26.4266,26.4349,26.3765,26.4099,90200.0
2006-10-27 14:00:00,31.61,31.72,31.59,31.67,46200.0,26.4015,26.4934,26.3848,26.4516,46200.0
2006-10-27 14:10:00,31.65,31.7,31.65,31.67,40900.0,26.4349,26.4767,26.4349,26.4516,40900.0
2006-10-27 14:20:00,31.65,31.66,31.54,31.55,57100.0,26.4349,26.4433,26.3431,26.3514,57100.0
2006-10-27 14:30:00,31.55,31.55,31.41,31.42,72000.0,26.3514,26.3514,26.2345,26.2428,72000.0
2006-10-27 14:40:00,31.42,31.49,31.35,31.48,108100.0,26.2428,26.3013,26.1844,26.2929,108100.0
2006-10-27 14:50:00,31.5,31.54,31.48,31.54,62000.0,26.3096,26.3431,26.2929,26.3431,62000.0
2006-10-27 15:00:00,31.53,31.58,31.48,31.52,48500.0,26.3347,26.3765,26.2929,26.3263,48500.0
2006-10-27 15:10:00,31.53,31.63,31.51,31.61,71600.0,26.3347,26.4182,26.318,26.4015,71600.0
2006-10-27 15:20:00,31.63,31.67,31.6,31.6,48800.0,26.4182,26.4516,26.3932,26.3932,48800.0
2006-10-27 15:30:00,31.61,31.65,31.55,31.56,83800.0,26.4015,26.4349,26.3514,26.3598,83800.0
2006-10-27 15:40:00,31.56,31.6,31.5,31.58,116900.0,26.3598,26.3932,26.3096,26.3765,116900.0
2006-10-27 15:50:00,31.58,31.62,31.56,31.62,208100.0,26.3765,26.4099,26.3598,26.4099,208100.0
2006-10-30 09:30:00,31.45,31.45,31.14,31.26,158400.0,26.2679,26.2679,26.009,26.1092,158400.0
2006-10-30 09:40:00,31.25,31.48,31.2,31.31,169500.0,26.1008,26.2929,26.0591,26.151,169500.0
2006-10-30 09:50:00,31.31,31.5,31.3,31.5,187100.0,26.151,26.3096,26.1426,26.3096,187100.0
2006-10-30 10:00:00,31.51,31.62,31.5,31.57,84600.0,26.318,26.4099,26.3096,26.3681,84600.0
2006-10-30 10:10:00,31.58,31.88,31.54,31.79,86600.0,26.3765,26.627,26.3431,26.5519,86600.0
2006-10-30 10:20:00,31.78,31.84,31.75,31.75,57200.0,26.5435,26.5936,26.5185,26.5185,57200.0
2006-10-30 10:30:00,31.75,31.78,31.54,31.54,82300.0,26.5185,26.5435,26.3431,26.3431,82300.0
2006-10-30 10:40:00,31.54,31.67,31.5,31.66,63100.0,26.3431,26.4516,26.3096,26.4433,63100.0
2006-10-30 10:50:00,31.65,31.79,31.65,31.75,51500.0,26.4349,26.5519,26.4349,26.5185,51500.0
2006-10-30 11:00:00,31.75,31.97,31.72,31.93,56500.0,26.5185,26.7022,26.4934,26.6688,56500.0
2006-10-30 11:10:00,31.95,32.01,31.92,31.93,59500.0,26.6855,26.7356,26.6604,26.6688,59500.0
2006-10-30 11:20:00,31.92,31.96,31.86,31.94,78500.0,26.6604,26.6938,26.6103,26.6771,78500.0
2006-10-30 11:30:00,31.94,31.96,31.81,31.81,53000.0,26.6771,26.6938,26.5686,26.5686,53000.0
2006-10-30 11:40:00,31.81,31.82,31.67,31.68,56400.0,26.5686,26.5769,26.4516,26.46,56400.0
2006-10-30 11:50:00,31.66,31.7,31.62,31.66,46000.0,26.4433,26.4767,26.4099,26.4433,46000.0
2006-10-30 12:00:00,31.67,31.7,31.6,31.67,23300.0,26.4516,26.4767,26.3932,26.4516,23300.0
2006-10-30 12:10:00,31.65,31.65,31.51,31.52,40900.0,26.4349,26.4349,26.318,26.3263,40900.0
2006-10-30 12:20:00,31.52,31.52,31.43,31.46,38800.0,26.3263,26.3263,26.2512,26.2762,38800.0
2006-10-30 12:30:00,31.46,31.48,31.39,31.47,44900.0,26.2762,26.2929,26.2178,26.2846,44900.0
2006-10-30 12:40:00,31.47,31.49,31.45,31.47,20900.0,26.2846,26.3013,26.2679,26.2846,20900.0
2006-10-30 12:50:00,31.46,31.47,31.42,31.42,19800.0,26.2762,26.2846,26.2428,26.2428,19800.0
2006-10-30 13:00:00,31.43,31.48,31.42,31.46,44900.0,26.2512,26.2929,26.2428,26.2762,44900.0
2006-10-30 13:10:00,31.46,31.51,31.46,31.5,53200.0,26.2762,26.318,26.2762,26.3096,53200.0
2006-10-30 13:20:00,31.49,31.5,31.41,31.42,36000.0,26.3013,26.3096,26.2345,26.2428,36000.0
2006-10-30 13:30:00,31.42,31.48,31.42,31.48,37600.0,26.2428,26.2929,26.2428,26.2929,37600.0
2006-10-30 13:40:00,31.49,31.54,31.45,31.46,30700.0,26.3013,26.3431,26.2679,26.2762,30700.0
2006-10-30 13:50:00,31.45,31.47,31.43,31.47,33000.0,26.2679,26.2846,26.2512,26.2846,33000.0
2006-10-30 14:00:00,31.46,31.46,31.4,31.42,48000.0,26.2762,26.2762,26.2261,26.2428,48000.0
2006-10-30 14:10:00,31.42,31.44,31.38,31.41,50700.0,26.2428,26.2595,26.2094,26.2345,50700.0
2006-10-30 14:20:00,31.39,31.48,31.39,31.44,46900.0,26.2178,26.2929,26.2178,26.2595,46900.0
2006-10-30 14:30:00,31.44,31.44,31.36,31.36,29100.0,26.2595,26.2595,26.1927,26.1927,29100.0
2006-10-30 14:40:00,31.36,31.36,31.27,31.28,55600.0,26.1927,26.1927,26.1175,26.1259,55600.0
2006-10-30 14:50:00,31.27,31.36,31.26,31.28,52800.0,26.1175,26.1927,26.1092,26.1259,52800.0
2006-10-30 15:00:00,31.28,31.38,31.28,31.3,47600.0,26.1259,26.2094,26.1259,26.1426,47600.0
2006-10-30 15:10:00,31.29,31.33,31.26,31.26,38800.0,26.1342,26.1677,26.1092,26.1092,38800.0
2006-10-30 15:20:00,31.26,31.26,31.15,31.17,99300.0,26.1092,26.1092,26.0173,26.034,99300.0
2006-10-30 15:30:00,31.17,31.19,31.11,31.19,72100.0,26.034,26.0507,25.9839,26.0507,72100.0
2006-10-30 15:40:00,31.19,31.25,31.18,31.24,50600.0,26.0507,26.1008,26.0424,26.0925,50600.0
2006-10-30 15:50:00,31.24,31.3,31.22,31.27,91500.0,26.0925,26.1426,26.0758,26.1175,91500.0
2006-10-31 09:30:00,31.4,31.55,31.31,31.38,68600.0,26.2261,26.3514,26.151,26.2094,68600.0
2006-10-31 09:40:00,31.38,31.42,31.28,31.29,44500.0,26.2094,26.2428,26.1259,26.1342,44500.0
2006-10-31 09:50:00,31.28,31.33,31.19,31.27,55900.0,26.1259,26.1677,26.0507,26.1175,55900.0
2006-10-31 10:00:00,31.26,31.3,31.12,31.16,78900.0,26.1092,26.1426,25.9923,26.0257,78900.0
2006-10-31 10:10:00,31.16,31.27,31.13,31.16,44200.0,26.0257,26.1175,26.0006,26.0257,44200.0
2006-10-31 10:20:00,31.14,31.18,31.1,31.18,39700.0,26.009,26.0424,25.9756,26.0424,39700.0
2006-10-31 10:30:00,31.18,31.28,31.17,31.21,71500.0,26.0424,26.1259,26.034,26.0674,71500.0
2006-10-31 10:40:00,31.21,31.32,31.2,31.22,36400.0,26.0674,26.1593,26.0591,26.0758,36400.0
2006-10-31 10:50:00,31.21,31.31,31.2,31.26,35600.0,26.0674,26.151,26.0591,26.1092,35600.0
2006-10-31 11:00:00,31.26,31.28,31.2,31.23,25400.0,26.1092,26.1259,26.0591,26.0841,25400.0
2006-10-31 11:10:00,31.23,31.25,31.18,31.23,30000.0,26.0841,26.1008,26.0424,26.0841,30000.0
2006-10-31 11:20:00,31.24,31.25,31.22,31.22,24000.0,26.0925,26.1008,26.0758,26.0758,24000.0
2006-10-31 11:30:00,31.23,31.28,31.21,31.21,42900.0,26.0841,26.1259,26.0674,26.0674,42900.0
2006-10-31 11:40:00,31.21,31.22,31.15,31.18,19700.0,26.0674,26.0758,26.0173,26.0424,19700.0
2006-10-31 11:50:00,31.19,31.21,31.09,31.13,38300.0,26.0507,26.0674,25.9672,26.0006,38300.0
2006-10-31 12:00:00,31.13,31.13,31.06,31.07,42100.0,26.0006,26.0006,25.9421,25.9505,42100.0
2006-10-31 12:10:00,31.07,31.07,31.0,31.0,21400.0,25.9505,25.9505,25.892,25.892,21400.0
2006-10-31 12:20:00,31.01,31.03,31.0,31.03,24400.0,25.9004,25.9171,25.892,25.9171,24400.0
2006-10-31 12:30:00,31.03,31.05,30.95,30.99,64700.0,25.9171,25.9338,25.8503,25.8837,64700.0
2006-10-31 12:40:00,30.98,31.01,30.94,30.95,35000.0,25.8753,25.9004,25.8419,25.8503,35000.0
2006-10-31 12:50:00,30.95,30.95,30.83,30.86,23600.0,25.8503,25.8503,25.75,25.7751,23600.0
2006-10-31 13:00:00,30.83,30.85,30.82,30.85,37900.0,25.75,25.7667,25.7417,25.7667,37900.0
2006-10-31 13:10:00,30.85,30.87,30.83,30.86,23600.0,25.7667,25.7835,25.75,25.7751,23600.0
2006-10-31 13:20:00,30.85,30.86,30.83,30.83,17900.0,25.7667,25.7751,25.75,25.75,17900.0
2006-10-31 13:30:00,30.83,30.84,30.71,30.72,51300.0,25.75,25.7584,25.6498,25.6582,51300.0
2006-10-31 13:40:00,30.72,30.8,30.72,30.75,44300.0,25.6582,25.725,25.6582,25.6832,44300.0
2006-10-31 13:50:00,30.75,30.77,30.73,30.77,41700.0,25.6832,25.6999,25.6665,25.6999,41700.0
2006-10-31 14:00:00,30.77,30.81,30.74,30.8,35300.0,25.6999,25.7333,25.6749,25.725,35300.0
2006-10-31 14:10:00,30.78,30.81,30.74,30.79,49200.0,25.7083,25.7333,25.6749,25.7166,49200.0
2006-10-31 14:20:00,30.78,30.9,30.78,30.86,35500.0,25.7083,25.8085,25.7083,25.7751,35500.0
2006-10-31 14:30:00,30.86,30.98,30.86,30.97,42800.0,25.7751,25.8753,25.7751,25.867,42800.0
2006-10-31 14:40:00,30.98,31.04,30.9,30.96,49900.0,25.8753,25.9254,25.8085,25.8586,49900.0
2006-10-31 14:50:00,30.95,31.06,30.93,30.99,47500.0,25.8503,25.9421,25.8336,25.8837,47500.0
2006-10-31 15:00:00,30.99,31.02,30.95,31.01,42900.0,25.8837,25.9087,25.8503,25.9004,42900.0
2006-10-31 15:10:00,31.01,31.02,30.95,31.01,59300.0,25.9004,25.9087,25.8503,25.9004,59300.0
2006-10-31 15:20:00,31.0,31.02,30.97,31.0,65000.0,25.892,25.9087,25.867,25.892,65000.0
2006-10-31 15:30:00,31.01,31.02,30.97,30.98,71700.0,25.9004,25.9087,25.867,25.8753,71700.0
2006-10-31 15:40:00,30.98,31.01,30.91,30.94,88500.0,25.8753,25.9004,25.8169,25.8419,88500.0
2006-10-31 15:50:00,30.93,31.01,30.91,30.94,148700.0,25.8336,25.9004,25.8169,25.8419,148700.0
2006-11-01 09:30:00,31.19,31.3,31.09,31.21,46400.0,26.0507,26.1426,25.9672,26.0674,46400.0
2006-11-01 09:40:00,31.22,31.45,31.13,31.36,73500.0,26.0758,26.2679,26.0006,26.1927,73500.0
2006-11-01 09:50:00,31.36,31.36,31.17,31.27,60900.0,26.1927,26.1927,26.034,26.1175,60900.0
2006-11-01 10:00:00,31.26,31.26,31.06,31.06,113300.0,26.1092,26.1092,25.9421,25.9421,113300.0
2006-11-01 10:10:00,31.06,31.07,30.65,30.66,124900.0,25.9421,25.9505,25.5997,25.6081,124900.0
2006-11-01 10:20:00,30.66,30.71,30.54,30.54,102700.0,25.6081,25.6498,25.5078,25.5078,102700.0
2006-11-01 10:30:00,30.54,30.59,30.51,30.57,96500.0,25.5078,25.5496,25.4828,25.5329,96500.0
2006-11-01 10:40:00,30.59,30.59,30.43,30.54,73300.0,25.5496,25.5496,25.416,25.5078,73300.0
2006-11-01 10:50:00,30.55,30.74,30.55,30.73,47300.0,25.5162,25.6749,25.5162,25.6665,47300.0
2006-11-01 11:00:00,30.74,30.89,30.69,30.89,47200.0,25.6749,25.8002,25.6331,25.8002,47200.0
2006-11-01 11:10:00,30.89,30.95,30.79,30.94,74300.0,25.8002,25.8503,25.7166,25.8419,74300.0
2006-11-01 11:20:00,30.95,30.95,30.75,30.79,97300.0,25.8503,25.8503,25.6832,25.7166,97300.0
2006-11-01 11:30:00,30.81,30.87,30.8,30.81,54000.0,25.7333,25.7835,25.725,25.7333,54000.0
2006-11-01 11:40:00,30.81,30.93,30.8,30.92,44400.0,25.7333,25.8336,25.725,25.8252,44400.0
2006-11-01 11:50:00,30.93,30.95,30.91,30.94,73900.0,25.8336,25.8503,25.8169,25.8419,73900.0
2006-11-01 12:00:00,30.94,30.94,30.89,30.9,30500.0,25.8419,25.8419,25.8002,25.8085,30500.0
2006-11-01 12:10:00,30.89,31.02,30.89,31.0,68500.0,25.8002,25.9087,25.8002,25.892,68500.0
2006-11-01 12:20:00,31.0,31.01,30.91,30.92,49800.0,25.892,25.9004,25.8169,25.8252,49800.0
2006-11-01 12:30:00,30.92,30.92,30.79,30.83,64600.0,25.8252,25.8252,25.7166,25.75,64600.0
2006-11-01 12:40:00,30.83,30.87,30.83,30.85,85300.0,25.75,25.7835,25.75,25.7667,85300.0
2006-11-01 12:50:00,30.85,30.87,30.85,30.85,42600.0,25.7667,25.7835,25.7667,25.7667,42600.0
2006-11-01 13:00:00,30.86,30.86,30.83,30.84,55700.0,25.7751,25.7751,25.75,25.7584,55700.0
2006-11-01 13:10:00,30.85,30.93,30.81,30.92,36100.0,25.7667,25.8336,25.7333,25.8252,36100.0
2006-11-01 13:20:00,30.93,30.98,30.89,30.95,60200.0,25.8336,25.8753,25.8002,25.8503,60200.0
2006-11-01 13:30:00,30.95,31.06,30.94,31.02,81800.0,25.8503,25.9421,25.8419,25.9087,81800.0
2006-11-01 13:40:00,31.02,31.06,30.99,31.02,53100.0,25.9087,25.9421,25.8837,25.9087,53100.0
2006-11-01 13:50:00,31.02,31.07,30.99,30.99,39100.0,25.9087,25.9505,25.8837,25.8837,39100.0
2006-11-01 14:00:00,30.99,31.0,30.96,30.97,32400.0,25.8837,25.892,25.8586,25.867,32400.0
2006-11-01 14:10:00,30.98,30.99,30.9,30.91,48600.0,25.8753,25.8837,25.8085,25.8169,48600.0
2006-11-01 14:20:00,30.91,30.99,30.9,30.9,120400.0,25.8169,25.8837,25.8085,25.8085,120400.0
2006-11-01 14:30:00,30.9,30.91,30.86,30.87,72500.0,25.8085,25.8169,25.7751,25.7835,72500.0
2006-11-01 14:40:00,30.87,30.87,30.83,30.85,68300.0,25.7835,25.7835,25.75,25.7667,68300.0
2006-11-01 14:50:00,30.86,30.87,30.8,30.86,68500.0,25.7751,25.7835,25.725,25.7751,68500.0
2006-11-01 15:00:00,30.83,30.84,30.8,30.83,46000.0,25.75,25.7584,25.725,25.75,46000.0
2006-11-01 15:10:00,30.83,30.88,30.8,30.83,77800.0,25.75,25.7918,25.725,25.75,77800.0
2006-11-01 15:20:00,30.83,30.84,30.69,30.7,69700.0,25.75,25.7584,25.6331,25.6415,69700.0
2006-11-01 15:30:00,30.7,30.94,30.69,30.94,162900.0,25.6415,25.8419,25.6331,25.8419,162900.0
2006-11-01 15:40:00,30.94,31.03,30.92,31.0,201900.0,25.8419,25.9171,25.8252,25.892,201900.0
2006-11-01 15:50:00,31.0,31.01,30.88,30.96,174400.0,25.892,25.9004,25.7918,25.8586,174400.0
2006-11-02 09:30:00,30.94,30.95,30.63,30.89,89700.0,25.8419,25.8503,25.583,25.8002,89700.0
2006-11-02 09:40:00,30.85,30.95,30.68,30.84,87600.0,25.7667,25.8503,25.6248,25.7584,87600.0
2006-11-02 09:50:00,30.84,30.88,30.74,30.88,58400.0,25.7584,25.7918,25.6749,25.7918,58400.0
2006-11-02 10:00:00,30.87,30.95,30.82,30.86,58400.0,25.7835,25.8503,25.7417,25.7751,58400.0
2006-11-02 10:10:00,30.86,31.1,30.82,31.06,104200.0,25.7751,25.9756,25.7417,25.9421,104200.0
2006-11-02 10:20:00,31.06,31.26,31.06,31.25,87300.0,25.9421,26.1092,25.9421,26.1008,87300.0
2006-11-02 10:30:00,31.26,31.26,31.01,31.04,94800.0,26.1092,26.1092,25.9004,25.9254,94800.0
2006-11-02 10:40:00,31.02,31.07,30.91,31.07,50900.0,25.9087,25.9505,25.8169,25.9505,50900.0
2006-11-02 10:50:00,31.07,31.16,30.97,31.0,62700.0,25.9505,26.0257,25.867,25.892,62700.0
2006-11-02 11:00:00,31.0,31.09,30.97,30.97,29000.0,25.892,25.9672,25.867,25.867,29000.0
2006-11-02 11:10:00,30.98,31.11,30.98,31.1,30400.0,25.8753,25.9839,25.8753,25.9756,30400.0
2006-11-02 11:20:00,31.1,31.22,31.09,31.2,60100.0,25.9756,26.0758,25.9672,26.0591,60100.0
2006-11-02 11:30:00,31.2,31.24,31.16,31.21,58600.0,26.0591,26.0925,26.0257,26.0674,58600.0
2006-11-02 11:40:00,31.22,31.25,31.21,31.23,55800.0,26.0758,26.1008,26.0674,26.0841,55800.0
2006-11-02 11:50:00,31.23,31.24,31.15,31.15,65900.0,26.0841,26.0925,26.0173,26.0173,65900.0
2006-11-02 12:00:00,31.16,31.18,31.1,31.17,41800.0,26.0257,26.0424,25.9756,26.034,41800.0
2006-11-02 12:10:00,31.17,31.25,31.17,31.22,39200.0,26.034,26.1008,26.034,26.0758,39200.0
2006-11-02 12:20:00,31.22,31.24,31.18,31.24,41100.0,26.0758,26.0925,26.0424,26.0925,41100.0
2006-11-02 12:30:00,31.24,31.27,31.18,31.18,45700.0,26.0925,26.1175,26.0424,26.0424,45700.0
2006-11-02 12:40:00,31.17,31.17,31.0,31.0,37600.0,26.034,26.034,25.892,25.892,37600.0
2006-11-02 12:50:00,31.0,31.01,30.94,30.96,49000.0,25.892,25.9004,25.8419,25.8586,49000.0
2006-11-02 13:00:00,30.97,30.98,30.91,30.95,68100.0,25.867,25.8753,25.8169,25.8503,68100.0
2006-11-02 13:10:00,30.96,30.97,30.94,30.95,31500.0,25.8586,25.867,25.8419,25.8503,31500.0
2006-11-02 13:20:00,30.94,31.0,30.92,30.96,42800.0,25.8419,25.892,25.8252,25.8586,42800.0
2006-11-02 13:30:00,30.96,30.97,30.9,30.92,37300.0,25.8586,25.867,25.8085,25.8252,37300.0
2006-11-02 13:40:00,30.92,30.98,30.87,30.97,54200.0,25.8252,25.8753,25.7835,25.867,54200.0
2006-11-02 13:50:00,30.95,30.95,30.91,30.93,30000.0,25.8503,25.8503,25.8169,25.8336,30000.0
2006-11-02 14:00:00,30.92,30.94,30.88,30.9,44800.0,25.8252,25.8419,25.7918,25.8085,44800.0
2006-11-02 14:10:00,30.9,30.95,30.88,30.88,39600.0,25.8085,25.8503,25.7918,25.7918,39600.0
2006-11-02 14:20:00,30.88,30.89,30.81,30.82,40500.0,25.7918,25.8002,25.7333,25.7417,40500.0
2006-11-02 14:30:00,30.81,30.86,30.8,30.8,46600.0,25.7333,25.7751,25.725,25.725,46600.0
2006-11-02 14:40:00,30.81,30.83,30.79,30.8,46100.0,25.7333,25.75,25.7166,25.725,46100.0
2006-11-02 14:50:00,30.8,30.8,30.74,30.74,44100.0,25.725,25.725,25.6749,25.6749,44100.0
2006-11-02 15:00:00,30.73,30.84,30.71,30.82,77500.0,25.6665,25.7584,25.6498,25.7417,77500.0
2006-11-02 15:10:00,30.83,30.91,30.75,30.88,70700.0,25.75,25.8169,25.6832,25.7918,70700.0
2006-11-02 15:20:00,30.88,30.91,30.75,30.77,45400.0,25.7918,25.8169,25.6832,25.6999,45400.0
2006-11-02 15:30:00,30.75,30.92,30.75,30.84,66600.0,25.6832,25.8252,25.6832,25.7584,66600.0
2006-11-02 15:40:00,30.83,30.89,30.83,30.85,59300.0,25.75,25.8002,25.75,25.7667,59300.0
2006-11-02 15:50:00,30.85,30.87,30.83,30.83,145300.0,25.7667,25.7835,25.75,25.75,145300.0
2006-11-03 09:30:00,30.87,30.87,30.52,30.65,103000.0,25.7835,25.7835,25.4911,25.5997,103000.0
2006-11-03 09:40:00,30.67,30.98,30.67,30.88,83600.0,25.6164,25.8753,25.6164,25.7918,83600.0
2006-11-03 09:50:00,30.88,30.89,30.58,30.63,97300.0,25.7918,25.8002,25.5412,25.583,97300.0
2006-11-03 10:00:00,30.63,30.76,30.53,30.53,70700.0,25.583,25.6916,25.4995,25.4995,70700.0
2006-11-03 10:10:00,30.53,30.6,30.38,30.39,127500.0,25.4995,25.5579,25.3742,25.3825,127500.0
2006-11-03 10:20:00,30.39,30.41,30.27,30.28,121300.0,25.3825,25.3992,25.2823,25.2907,121300.0
2006-11-03 10:30:00,30.29,30.34,30.16,30.17,86300.0,25.299,25.3408,25.1904,25.1988,86300.0
2006-11-03 10:40:00,30.17,30.21,30.06,30.16,170300.0,25.1988,25.2322,25.1069,25.1904,170300.0
2006-11-03 10:50:00,30.16,30.23,30.15,30.18,54300.0,25.1904,25.2489,25.1821,25.2071,54300.0
2006-11-03 11:00:00,30.18,30.18,30.12,30.13,86000.0,25.2071,25.2071,25.157,25.1654,86000.0
2006-11-03 11:10:00,30.13,30.16,30.06,30.08,72400.0,25.1654,25.1904,25.1069,25.1236,72400.0
2006-11-03 11:20:00,30.08,30.11,30.02,30.02,51500.0,25.1236,25.1487,25.0735,25.0735,51500.0
2006-11-03 11:30:00,30.02,30.1,29.99,30.09,107100.0,25.0735,25.1403,25.0485,25.132,107100.0
2006-11-03 11:40:00,30.1,30.12,30.01,30.04,57800.0,25.1403,25.157,25.0652,25.0902,57800.0
2006-11-03 11:50:00,30.04,30.04,29.98,29.98,45200.0,25.0902,25.0902,25.0401,25.0401,45200.0
2006-11-03 12:00:00,29.99,30.11,29.99,30.1,26000.0,25.0485,25.1487,25.0485,25.1403,26000.0
2006-11-03 12:10:00,30.11,30.11,30.01,30.08,42900.0,25.1487,25.1487,25.0652,25.1236,42900.0
2006-11-03 12:20:00,30.08,30.14,30.04,30.07,47400.0,25.1236,25.1737,25.0902,25.1153,47400.0
2006-11-03 12:30:00,30.07,30.12,30.05,30.06,17600.0,25.1153,25.157,25.0986,25.1069,17600.0
2006-11-03 12:40:00,30.06,30.06,30.0,30.0,15900.0,25.1069,25.1069,25.0568,25.0568,15900.0
2006-11-03 12:50:00,30.0,30.05,29.98,29.99,46300.0,25.0568,25.0986,25.0401,25.0485,46300.0
2006-11-03 13:00:00,29.98,29.99,29.89,29.94,91300.0,25.0401,25.0485,24.9649,25.0067,91300.0
2006-11-03 13:10:00,29.93,29.98,29.93,29.95,26200.0,24.9983,25.0401,24.9983,25.015,26200.0
2006-11-03 13:20:00,29.95,30.09,29.94,30.09,40400.0,25.015,25.132,25.0067,25.132,40400.0
2006-11-03 13:30:00,30.09,30.16,30.01,30.01,68200.0,25.132,25.1904,25.0652,25.0652,68200.0
2006-11-03 13:40:00,30.02,30.03,29.98,29.99,91500.0,25.0735,25.0819,25.0401,25.0485,91500.0
2006-11-03 13:50:00,29.98,30.07,29.98,30.07,49300.0,25.0401,25.1153,25.0401,25.1153,49300.0
2006-11-03 14:00:00,30.06,30.1,29.97,30.01,47500.0,25.1069,25.1403,25.0317,25.0652,47500.0
2006-11-03 14:10:00,30.01,30.08,29.96,30.07,48800.0,25.0652,25.1236,25.0234,25.1153,48800.0
2006-11-03 14:20:00,30.07,30.16,30.03,30.12,184400.0,25.1153,25.1904,25.0819,25.157,184400.0
2006-11-03 14:30:00,30.13,30.23,30.12,30.22,82300.0,25.1654,25.2489,25.157,25.2406,82300.0
2006-11-03 14:40:00,30.21,30.23,30.15,30.17,48100.0,25.2322,25.2489,25.1821,25.1988,48100.0
2006-11-03 14:50:00,30.17,30.24,30.15,30.16,66500.0,25.1988,25.2573,25.1821,25.1904,66500.0
2006-11-03 15:00:00,30.17,30.26,30.17,30.22,67600.0,25.1988,25.274,25.1988,25.2406,67600.0
2006-11-03 15:10:00,30.22,30.22,30.14,30.18,47700.0,25.2406,25.2406,25.1737,25.2071,47700.0
2006-11-03 15:20:00,30.18,30.19,30.12,30.14,86700.0,25.2071,25.2155,25.157,25.1737,86700.0
2006-11-03 15:30:00,30.13,30.26,30.09,30.26,139100.0,25.1654,25.274,25.132,25.274,139100.0
2006-11-03 15:40:00,30.25,30.25,30.08,30.09,151600.0,25.2656,25.2656,25.1236,25.132,151600.0
2006-11-03 15:50:00,30.09,30.18,30.07,30.12,188400.0,25.132,25.2071,25.1153,25.157,188400.0
2006-11-06 09:30:00,30.24,30.44,30.15,30.22,68300.0,25.2573,25.4243,25.1821,25.2406,68300.0
2006-11-06 09:40:00,30.22,30.23,30.04,30.1,90400.0,25.2406,25.2489,25.0902,25.1403,90400.0
2006-11-06 09:50:00,30.1,30.26,30.07,30.13,80400.0,25.1403,25.274,25.1153,25.1654,80400.0
2006-11-06 10:00:00,30.13,30.28,30.12,30.19,85800.0,25.1654,25.2907,25.157,25.2155,85800.0
2006-11-06 10:10:00,30.19,30.5,30.19,30.44,99300.0,25.2155,25.4744,25.2155,25.4243,99300.0
2006-11-06 10:20:00,30.45,30.5,30.36,30.48,73200.0,25.4327,25.4744,25.3575,25.4577,73200.0
2006-11-06 10:30:00,30.49,30.57,30.48,30.52,73400.0,25.4661,25.5329,25.4577,25.4911,73400.0
2006-11-06 10:40:00,30.53,30.56,30.49,30.51,45600.0,25.4995,25.5245,25.4661,25.4828,45600.0
2006-11-06 10:50:00,30.51,30.51,30.39,30.44,43400.0,25.4828,25.4828,25.3825,25.4243,43400.0
2006-11-06 11:00:00,30.44,30.45,30.34,30.35,45400.0,25.4243,25.4327,25.3408,25.3491,45400.0
2006-11-06 11:10:00,30.35,30.43,30.28,30.33,80300.0,25.3491,25.416,25.2907,25.3324,80300.0
2006-11-06 11:20:00,30.32,30.32,30.23,30.29,36100.0,25.3241,25.3241,25.2489,25.299,36100.0
2006-11-06 11:30:00,30.3,30.34,30.26,30.26,22500.0,25.3074,25.3408,25.274,25.274,22500.0
2006-11-06 11:40:00,30.27,30.35,30.25,30.27,26200.0,25.2823,25.3491,25.2656,25.2823,26200.0
2006-11-06 11:50:00,30.28,30.3,30.26,30.29,15600.0,25.2907,25.3074,25.274,25.299,15600.0
2006-11-06 12:00:00,30.3,30.3,30.28,30.3,17800.0,25.3074,25.3074,25.2907,25.3074,17800.0
2006-11-06 12:10:00,30.29,30.34,30.26,30.28,38400.0,25.299,25.3408,25.274,25.2907,38400.0
2006-11-06 12:20:00,30.28,30.3,30.22,30.23,28000.0,25.2907,25.3074,25.2406,25.2489,28000.0
2006-11-06 12:30:00,30.23,30.25,30.17,30.21,44800.0,25.2489,25.2656,25.1988,25.2322,44800.0
2006-11-06 12:40:00,30.22,30.22,30.12,30.13,25200.0,25.2406,25.2406,25.157,25.1654,25200.0
2006-11-06 12:50:00,30.13,30.15,30.06,30.09,48200.0,25.1654,25.1821,25.1069,25.132,48200.0
2006-11-06 13:00:00,30.08,30.1,30.08,30.09,40900.0,25.1236,25.1403,25.1236,25.132,40900.0
2006-11-06 13:10:00,30.09,30.15,30.08,30.12,54500.0,25.132,25.1821,25.1236,25.157,54500.0
2006-11-06 13:20:00,30.11,30.12,30.07,30.09,42700.0,25.1487,25.157,25.1153,25.132,42700.0
2006-11-06 13:30:00,30.09,30.17,30.09,30.11,28500.0,25.132,25.1988,25.132,25.1487,28500.0
2006-11-06 13:40:00,30.12,30.13,30.06,30.11,19300.0,25.157,25.1654,25.1069,25.1487,19300.0
2006-11-06 13:50:00,30.12,30.12,30.07,30.08,10900.0,25.157,25.157,25.1153,25.1236,10900.0
2006-11-06 14:00:00,30.07,30.13,30.07,30.11,21600.0,25.1153,25.1654,25.1153,25.1487,21600.0
2006-11-06 14:10:00,30.1,30.19,30.08,30.18,32500.0,25.1403,25.2155,25.1236,25.2071,32500.0
2006-11-06 14:20:00,30.19,30.21,30.18,30.21,23300.0,25.2155,25.2322,25.2071,25.2322,23300.0
2006-11-06 14:30:00,30.21,30.29,30.2,30.28,32100.0,25.2322,25.299,25.2238,25.2907,32100.0
2006-11-06 14:40:00,30.27,30.31,30.27,30.3,54900.0,25.2823,25.3157,25.2823,25.3074,54900.0
2006-11-06 14:50:00,30.31,30.31,30.29,30.31,46100.0,25.3157,25.3157,25.299,25.3157,46100.0
2006-11-06 15:00:00,30.31,30.35,30.29,30.33,52200.0,25.3157,25.3491,25.299,25.3324,52200.0
2006-11-06 15:10:00,30.33,30.34,30.29,30.3,55600.0,25.3324,25.3408,25.299,25.3074,55600.0
2006-11-06 15:20:00,30.31,30.31,30.25,30.25,49600.0,25.3157,25.3157,25.2656,25.2656,49600.0
2006-11-06 15:30:00,30.25,30.3,30.23,30.25,47900.0,25.2656,25.3074,25.2489,25.2656,47900.0
2006-11-06 15:40:00,30.25,30.28,30.19,30.21,102500.0,25.2656,25.2907,25.2155,25.2322,102500.0
2006-11-06 15:50:00,30.21,30.23,30.13,30.23,123700.0,25.2322,25.2489,25.1654,25.2489,123700.0
2006-11-07 09:30:00,29.91,30.05,29.51,29.9,211000.0,24.9816,25.0986,24.6475,24.9733,211000.0
2006-11-07 09:40:00,29.9,30.13,29.81,30.1,214300.0,24.9733,25.1654,24.8981,25.1403,214300.0
2006-11-07 09:50:00,30.08,30.2,29.95,30.18,147100.0,25.1236,25.2238,25.015,25.2071,147100.0
2006-11-07 10:00:00,30.19,30.2,30.07,30.16,93500.0,25.2155,25.2238,25.1153,25.1904,93500.0
2006-11-07 10:10:00,30.16,30.16,30.07,30.09,87300.0,25.1904,25.1904,25.1153,25.132,87300.0
2006-11-07 10:20:00,30.09,30.25,30.04,30.25,66900.0,25.132,25.2656,25.0902,25.2656,66900.0
2006-11-07 10:30:00,30.25,30.35,30.2,30.2,55400.0,25.2656,25.3491,25.2238,25.2238,55400.0
2006-11-07 10:40:00,30.21,30.25,30.1,30.21,35200.0,25.2322,25.2656,25.1403,25.2322,35200.0
2006-11-07 10:50:00,30.21,30.22,30.04,30.05,37500.0,25.2322,25.2406,25.0902,25.0986,37500.0
2006-11-07 11:00:00,30.05,30.09,29.98,30.08,111300.0,25.0986,25.132,25.0401,25.1236,111300.0
2006-11-07 11:10:00,30.08,30.1,30.03,30.03,32700.0,25.1236,25.1403,25.0819,25.0819,32700.0
2006-11-07 11:20:00,30.03,30.13,30.03,30.07,24500.0,25.0819,25.1654,25.0819,25.1153,24500.0
2006-11-07 11:30:00,30.06,30.08,29.99,30.08,50200.0,25.1069,25.1236,25.0485,25.1236,50200.0
2006-11-07 11:40:00,30.06,30.06,29.99,29.99,53700.0,25.1069,25.1069,25.0485,25.0485,53700.0
2006-11-07 11:50:00,29.99,30.01,29.92,29.92,90400.0,25.0485,25.0652,24.99,24.99,90400.0
2006-11-07 12:00:00,29.92,30.0,29.89,29.94,255000.0,24.99,25.0568,24.9649,25.0067,255000.0
2006-11-07 12:10:00,29.94,30.02,29.93,30.0,268000.0,25.0067,25.0735,24.9983,25.0568,268000.0
2006-11-07 12:20:00,30.0,30.05,29.99,30.0,27300.0,25.0568,25.0986,25.0485,25.0568,27300.0
2006-11-07 12:30:00,30.0,30.02,29.98,30.0,116400.0,25.0568,25.0735,25.0401,25.0568,116400.0
2006-11-07 12:40:00,29.99,30.01,29.98,29.99,65500.0,25.0485,25.0652,25.0401,25.0485,65500.0
2006-11-07 12:50:00,30.0,30.07,29.99,30.03,49000.0,25.0568,25.1153,25.0485,25.0819,49000.0
2006-11-07 13:00:00,30.04,30.04,29.99,30.0,39700.0,25.0902,25.0902,25.0485,25.0568,39700.0
2006-11-07 13:10:00,30.0,30.02,29.99,30.02,68900.0,25.0568,25.0735,25.0485,25.0735,68900.0
2006-11-07 13:20:00,30.02,30.03,30.0,30.02,58900.0,25.0735,25.0819,25.0568,25.0735,58900.0
2006-11-07 13:30:00,30.02,30.03,29.97,29.99,28700.0,25.0735,25.0819,25.0317,25.0485,28700.0
2006-11-07 13:40:00,30.0,30.04,29.99,30.03,37000.0,25.0568,25.0902,25.0485,25.0819,37000.0
2006-11-07 13:50:00,30.03,30.06,30.02,30.04,39200.0,25.0819,25.1069,25.0735,25.0902,39200.0
2006-11-07 14:00:00,30.04,30.05,29.98,30.02,46000.0,25.0902,25.0986,25.0401,25.0735,46000.0
2006-11-07 14:10:00,30.03,30.04,29.99,30.02,73400.0,25.0819,25.0902,25.0485,25.0735,73400.0
2006-11-07 14:20:00,30.02,30.02,29.97,29.98,87900.0,25.0735,25.0735,25.0317,25.0401,87900.0
2006-11-07 14:30:00,29.98,30.0,29.96,29.99,66800.0,25.0401,25.0568,25.0234,25.0485,66800.0
2006-11-07 14:40:00,29.99,30.02,29.98,30.01,229000.0,25.0485,25.0735,25.0401,25.0652,229000.0
2006-11-07 14:50:00,30.02,30.05,30.01,30.02,68000.0,25.0735,25.0986,25.0652,25.0735,68000.0
2006-11-07 15:00:00,30.02,30.07,29.99,30.01,131700.0,25.0735,25.1153,25.0485,25.0652,131700.0
2006-11-07 15:10:00,30.01,30.05,29.99,30.02,91100.0,25.0652,25.0986,25.0485,25.0735,91100.0
2006-11-07 15:20:00,30.0,30.03,29.98,30.01,143800.0,25.0568,25.0819,25.0401,25.0652,143800.0
2006-11-07 15:30:00,30.0,30.01,29.95,29.99,185300.0,25.0568,25.0652,25.015,25.0485,185300.0
2006-11-07 15:40:00,29.99,30.0,29.96,30.0,142200.0,25.0485,25.0568,25.0234,25.0568,142200.0
2006-11-07 15:50:00,30.0,30.01,29.95,29.98,118000.0,25.0568,25.0652,25.015,25.0401,118000.0
2006-11-08 09:30:00,29.47,29.71,29.3,29.59,300200.0,24.6141,24.8146,24.4721,24.7144,300200.0
2006-11-08 09:40:00,29.59,29.72,29.56,29.62,476800.0,24.7144,24.8229,24.6893,24.7394,476800.0
2006-11-08 09:50:00,29.62,29.73,29.56,29.58,665400.0,24.7394,24.8313,24.6893,24.706,665400.0
2006-11-08 10:00:00,29.6,29.74,29.6,29.67,122800.0,24.7227,24.8396,24.7227,24.7812,122800.0
2006-11-08 10:10:00,29.67,29.7,29.6,29.69,120200.0,24.7812,24.8062,24.7227,24.7979,120200.0
2006-11-08 10:20:00,29.69,29.73,29.61,29.65,136800.0,24.7979,24.8313,24.7311,24.7645,136800.0
2006-11-08 10:30:00,29.66,29.8,29.63,29.7,79800.0,24.7728,24.8898,24.7478,24.8062,79800.0
2006-11-08 10:40:00,29.7,29.71,29.66,29.7,86000.0,24.8062,24.8146,24.7728,24.8062,86000.0
2006-11-08 10:50:00,29.7,29.7,29.65,29.66,72800.0,24.8062,24.8062,24.7645,24.7728,72800.0
2006-11-08 11:00:00,29.66,29.69,29.6,29.69,73400.0,24.7728,24.7979,24.7227,24.7979,73400.0
2006-11-08 11:10:00,29.69,29.7,29.67,29.68,43600.0,24.7979,24.8062,24.7812,24.7895,43600.0
2006-11-08 11:20:00,29.68,29.69,29.57,29.57,54600.0,24.7895,24.7979,24.6977,24.6977,54600.0
2006-11-08 11:30:00,29.57,29.58,29.5,29.52,60300.0,24.6977,24.706,24.6392,24.6559,60300.0
2006-11-08 11:40:00,29.53,29.55,29.41,29.42,57100.0,24.6642,24.681,24.564,24.5724,57100.0
2006-11-08 11:50:00,29.42,29.43,29.3,29.35,212400.0,24.5724,24.5807,24.4721,24.5139,212400.0
2006-11-08 12:00:00,29.35,29.39,29.33,29.33,119000.0,24.5139,24.5473,24.4972,24.4972,119000.0
2006-11-08 12:10:00,29.33,29.34,29.2,29.21,176700.0,24.4972,24.5056,24.3886,24.397,176700.0
2006-11-08 12:20:00,29.21,29.21,29.05,29.07,193100.0,24.397,24.397,24.2633,24.28,193100.0
2006-11-08 12:30:00,29.07,29.1,28.93,28.93,239900.0,24.28,24.3051,24.1631,24.1631,239900.0
2006-11-08 12:40:00,28.94,28.94,28.7,28.85,1054000.0,24.1715,24.1715,23.971,24.0963,1054000.0
2006-11-08 12:50:00,28.85,28.88,28.72,28.72,215700.0,24.0963,24.1213,23.9877,23.9877,215700.0
2006-11-08 13:00:00,28.73,28.76,28.63,28.7,507800.0,23.9961,24.0211,23.9125,23.971,507800.0
2006-11-08 13:10:00,28.71,28.73,28.65,28.67,124000.0,23.9794,23.9961,23.9292,23.946,124000.0
2006-11-08 13:20:00,28.66,28.68,28.63,28.65,90600.0,23.9376,23.9543,23.9125,23.9292,90600.0
2006-11-08 13:30:00,28.66,28.7,28.63,28.64,92200.0,23.9376,23.971,23.9125,23.9209,92200.0
2006-11-08 13:40:00,28.63,28.64,28.44,28.54,238500.0,23.9125,23.9209,23.7538,23.8374,238500.0
2006-11-08 13:50:00,28.53,28.68,28.52,28.68,331600.0,23.829,23.9543,23.8207,23.9543,331600.0
2006-11-08 14:00:00,28.69,28.78,28.62,28.7,172000.0,23.9627,24.0378,23.9042,23.971,172000.0
2006-11-08 14:10:00,28.7,28.99,28.67,28.98,133700.0,23.971,24.2132,23.946,24.2049,133700.0
2006-11-08 14:20:00,28.98,29.02,28.8,28.84,124000.0,24.2049,24.2383,24.0545,24.0879,124000.0
2006-11-08 14:30:00,28.84,28.95,28.83,28.93,110300.0,24.0879,24.1798,24.0796,24.1631,110300.0
2006-11-08 14:40:00,28.94,29.01,28.91,29.01,184700.0,24.1715,24.2299,24.1464,24.2299,184700.0
2006-11-08 14:50:00,29.01,29.06,28.97,28.98,205000.0,24.2299,24.2717,24.1965,24.2049,205000.0
2006-11-08 15:00:00,28.98,29.0,28.88,29.0,212200.0,24.2049,24.2216,24.1213,24.2216,212200.0
2006-11-08 15:10:00,29.0,29.13,28.95,29.04,296800.0,24.2216,24.3302,24.1798,24.255,296800.0
2006-11-08 15:20:00,29.03,29.05,28.99,29.01,347100.0,24.2466,24.2633,24.2132,24.2299,347100.0
2006-11-08 15:30:00,29.01,29.02,28.97,28.97,195500.0,24.2299,24.2383,24.1965,24.1965,195500.0
2006-11-08 15:40:00,28.98,29.02,28.97,29.0,209500.0,24.2049,24.2383,24.1965,24.2216,209500.0
2006-11-08 15:50:00,29.0,29.04,28.94,28.95,387100.0,24.2216,24.255,24.1715,24.1798,387100.0
2006-11-09 09:30:00,29.0,29.02,28.75,28.86,123100.0,24.2216,24.2383,24.0128,24.1046,123100.0
2006-11-09 09:40:00,28.87,28.87,28.74,28.75,137700.0,24.113,24.113,24.0044,24.0128,137700.0
2006-11-09 09:50:00,28.75,28.76,28.62,28.68,496700.0,24.0128,24.0211,23.9042,23.9543,496700.0
2006-11-09 10:00:00,28.69,28.82,28.67,28.8,264300.0,23.9627,24.0712,23.946,24.0545,264300.0
2006-11-09 10:10:00,28.8,28.8,28.73,28.75,399100.0,24.0545,24.0545,23.9961,24.0128,399100.0
2006-11-09 10:20:00,28.74,28.76,28.71,28.74,69700.0,24.0044,24.0211,23.9794,24.0044,69700.0
2006-11-09 10:30:00,28.74,28.78,28.72,28.73,268100.0,24.0044,24.0378,23.9877,23.9961,268100.0
2006-11-09 10:40:00,28.73,28.84,28.73,28.82,170500.0,23.9961,24.0879,23.9961,24.0712,170500.0
2006-11-09 10:50:00,28.82,28.82,28.68,28.8,613000.0,24.0712,24.0712,23.9543,24.0545,613000.0
2006-11-09 11:00:00,28.8,28.86,28.75,28.83,200300.0,24.0545,24.1046,24.0128,24.0796,200300.0
2006-11-09 11:10:00,28.84,28.84,28.72,28.76,86300.0,24.0879,24.0879,23.9877,24.0211,86300.0
2006-11-09 11:20:00,28.76,28.78,28.68,28.72,64600.0,24.0211,24.0378,23.9543,23.9877,64600.0
2006-11-09 11:30:00,28.73,28.83,28.72,28.77,77100.0,23.9961,24.0796,23.9877,24.0295,77100.0
2006-11-09 11:40:00,28.77,28.78,28.65,28.73,55300.0,24.0295,24.0378,23.9292,23.9961,55300.0
2006-11-09 11:50:00,28.73,28.82,28.73,28.74,60800.0,23.9961,24.0712,23.9961,24.0044,60800.0
2006-11-09 12:00:00,28.74,28.75,28.72,28.75,287600.0,24.0044,24.0128,23.9877,24.0128,287600.0
2006-11-09 12:10:00,28.75,28.77,28.72,28.75,32900.0,24.0128,24.0295,23.9877,24.0128,32900.0
2006-11-09 12:20:00,28.75,28.78,28.72,28.73,26400.0,24.0128,24.0378,23.9877,23.9961,26400.0
2006-11-09 12:30:00,28.73,28.75,28.72,28.73,37800.0,23.9961,24.0128,23.9877,23.9961,37800.0
2006-11-09 12:40:00,28.74,28.75,28.72,28.74,30800.0,24.0044,24.0128,23.9877,24.0044,30800.0
2006-11-09 12:50:00,28.74,28.76,28.71,28.74,39600.0,24.0044,24.0211,23.9794,24.0044,39600.0
2006-11-09 13:00:00,28.74,28.77,28.67,28.7,46200.0,24.0044,24.0295,23.946,23.971,46200.0
2006-11-09 13:10:00,28.71,28.71,28.6,28.62,66000.0,23.9794,23.9794,23.8875,23.9042,66000.0
2006-11-09 13:20:00,28.62,28.62,28.51,28.56,222000.0,23.9042,23.9042,23.8123,23.8541,222000.0
2006-11-09 13:30:00,28.56,28.63,28.56,28.61,74700.0,23.8541,23.9125,23.8541,23.8958,74700.0
2006-11-09 13:40:00,28.61,28.62,28.52,28.53,88600.0,23.8958,23.9042,23.8207,23.829,88600.0
2006-11-09 13:50:00,28.53,28.56,28.5,28.51,85100.0,23.829,23.8541,23.804,23.8123,85100.0
2006-11-09 14:00:00,28.51,28.52,28.48,28.49,117700.0,23.8123,23.8207,23.7873,23.7956,117700.0
2006-11-09 14:10:00,28.49,28.5,28.43,28.45,96900.0,23.7956,23.804,23.7455,23.7622,96900.0
2006-11-09 14:20:00,28.44,28.47,28.39,28.4,109300.0,23.7538,23.7789,23.7121,23.7204,109300.0
2006-11-09 14:30:00,28.42,28.5,28.39,28.43,85000.0,23.7371,23.804,23.7121,23.7455,85000.0
2006-11-09 14:40:00,28.42,28.43,28.33,28.33,120500.0,23.7371,23.7455,23.662,23.662,120500.0
2006-11-09 14:50:00,28.33,28.38,28.31,28.32,86700.0,23.662,23.7037,23.6453,23.6536,86700.0
2006-11-09 15:00:00,28.32,28.33,28.29,28.3,127300.0,23.6536,23.662,23.6286,23.6369,127300.0
2006-11-09 15:10:00,28.31,28.34,28.25,28.34,141000.0,23.6453,23.6703,23.5952,23.6703,141000.0
2006-11-09 15:20:00,28.34,28.4,28.32,28.35,80200.0,23.6703,23.7204,23.6536,23.6787,80200.0
2006-11-09 15:30:00,28.35,28.4,28.34,28.37,615200.0,23.6787,23.7204,23.6703,23.6954,615200.0
2006-11-09 15:40:00,28.36,28.37,28.26,28.27,244500.0,23.687,23.6954,23.6035,23.6119,244500.0
2006-11-09 15:50:00,28.27,28.29,28.25,28.28,274400.0,23.6119,23.6286,23.5952,23.6202,274400.0
2006-11-10 09:30:00,28.43,28.67,28.38,28.53,89100.0,23.7455,23.946,23.7037,23.829,89100.0
2006-11-10 09:40:00,28.53,28.55,28.44,28.45,74700.0,23.829,23.8457,23.7538,23.7622,74700.0
2006-11-10 09:50:00,28.45,28.47,28.41,28.45,1369900.0,23.7622,23.7789,23.7288,23.7622,1369900.0
2006-11-10 10:00:00,28.45,28.64,28.44,28.52,138500.0,23.7622,23.9209,23.7538,23.8207,138500.0
2006-11-10 10:10:00,28.53,28.64,28.5,28.6,114300.0,23.829,23.9209,23.804,23.8875,114300.0
2006-11-10 10:20:00,28.6,28.77,28.6,28.71,110300.0,23.8875,24.0295,23.8875,23.9794,110300.0
2006-11-10 10:30:00,28.71,28.71,28.6,28.61,51700.0,23.9794,23.9794,23.8875,23.8958,51700.0
2006-11-10 10:40:00,28.62,28.75,28.61,28.74,79100.0,23.9042,24.0128,23.8958,24.0044,79100.0
2006-11-10 10:50:00,28.75,28.91,28.75,28.9,196500.0,24.0128,24.1464,24.0128,24.1381,196500.0
2006-11-10 11:00:00,28.89,29.03,28.88,29.03,145800.0,24.1297,24.2466,24.1213,24.2466,145800.0
2006-11-10 11:10:00,29.03,29.19,29.03,29.17,95900.0,24.2466,24.3803,24.2466,24.3636,95900.0
2006-11-10 11:20:00,29.17,29.28,29.16,29.27,68400.0,24.3636,24.4554,24.3552,24.4471,68400.0
2006-11-10 11:30:00,29.27,29.29,29.22,29.29,302800.0,24.4471,24.4638,24.4053,24.4638,302800.0
2006-11-10 11:40:00,29.29,29.34,29.23,29.24,154600.0,24.4638,24.5056,24.4137,24.422,154600.0
2006-11-10 11:50:00,29.24,29.31,29.18,29.19,86000.0,24.422,24.4805,24.3719,24.3803,86000.0
2006-11-10 12:00:00,29.19,29.29,29.11,29.26,68200.0,24.3803,24.4638,24.3135,24.4387,68200.0
2006-11-10 12:10:00,29.28,29.34,29.21,29.21,58400.0,24.4554,24.5056,24.397,24.397,58400.0
2006-11-10 12:20:00,29.21,29.21,29.12,29.14,87500.0,24.397,24.397,24.3218,24.3385,87500.0
2006-11-10 12:30:00,29.14,29.2,29.12,29.15,73200.0,24.3385,24.3886,24.3218,24.3469,73200.0
2006-11-10 12:40:00,29.18,29.2,29.11,29.11,87500.0,24.3719,24.3886,24.3135,24.3135,87500.0
2006-11-10 12:50:00,29.11,29.25,29.09,29.24,56400.0,24.3135,24.4304,24.2967,24.422,56400.0
2006-11-10 13:00:00,29.25,29.28,29.21,29.27,46300.0,24.4304,24.4554,24.397,24.4471,46300.0
2006-11-10 13:10:00,29.28,29.4,29.28,29.38,76400.0,24.4554,24.5557,24.4554,24.539,76400.0
2006-11-10 13:20:00,29.38,29.39,29.35,29.37,45600.0,24.539,24.5473,24.5139,24.5306,45600.0
2006-11-10 13:30:00,29.35,29.35,29.19,29.25,62100.0,24.5139,24.5139,24.3803,24.4304,62100.0
2006-11-10 13:40:00,29.27,29.34,29.18,29.18,54800.0,24.4471,24.5056,24.3719,24.3719,54800.0
2006-11-10 13:50:00,29.19,29.23,29.09,29.1,68800.0,24.3803,24.4137,24.2967,24.3051,68800.0
2006-11-10 14:00:00,29.11,29.11,29.03,29.03,104200.0,24.3135,24.3135,24.2466,24.2466,104200.0
2006-11-10 14:10:00,29.04,29.06,28.97,29.06,118100.0,24.255,24.2717,24.1965,24.2717,118100.0
2006-11-10 14:20:00,29.06,29.08,29.0,29.01,67400.0,24.2717,24.2884,24.2216,24.2299,67400.0
2006-11-10 14:30:00,29.01,29.05,28.95,29.03,73300.0,24.2299,24.2633,24.1798,24.2466,73300.0
2006-11-10 14:40:00,29.04,29.09,29.01,29.05,42100.0,24.255,24.2967,24.2299,24.2633,42100.0
2006-11-10 14:50:00,29.06,29.08,29.04,29.07,61600.0,24.2717,24.2884,24.255,24.28,61600.0
2006-11-10 15:00:00,29.07,29.14,29.04,29.14,70700.0,24.28,24.3385,24.255,24.3385,70700.0
2006-11-10 15:10:00,29.14,29.14,29.03,29.04,61800.0,24.3385,24.3385,24.2466,24.255,61800.0
2006-11-10 15:20:00,29.04,29.19,29.04,29.17,82500.0,24.255,24.3803,24.255,24.3636,82500.0
2006-11-10 15:30:00,29.17,29.23,29.11,29.23,130500.0,24.3636,24.4137,24.3135,24.4137,130500.0
2006-11-10 15:40:00,29.22,29.24,29.09,29.1,169600.0,24.4053,24.422,24.2967,24.3051,169600.0
2006-11-10 15:50:00,29.09,29.19,29.07,29.15,200500.0,24.2967,24.3803,24.28,24.3469,200500.0
2006-11-13 09:30:00,29.1,29.15,28.88,28.93,68700.0,24.3051,24.3469,24.1213,24.1631,68700.0
2006-11-13 09:40:00,28.93,29.07,28.9,29.03,124600.0,24.1631,24.28,24.1381,24.2466,124600.0
2006-11-13 09:50:00,29.03,29.43,28.99,29.38,198600.0,24.2466,24.5807,24.2132,24.539,198600.0
2006-11-13 10:00:00,29.4,29.48,29.31,29.34,182700.0,24.5557,24.6225,24.4805,24.5056,182700.0
2006-11-13 10:10:00,29.37,29.57,29.35,29.57,122700.0,24.5306,24.6977,24.5139,24.6977,122700.0
2006-11-13 10:20:00,29.56,29.57,29.45,29.47,157800.0,24.6893,24.6977,24.5974,24.6141,157800.0
2006-11-13 10:30:00,29.47,29.49,29.41,29.41,72300.0,24.6141,24.6308,24.564,24.564,72300.0
2006-11-13 10:40:00,29.41,29.41,29.3,29.4,76200.0,24.564,24.564,24.4721,24.5557,76200.0
2006-11-13 10:50:00,29.39,29.39,29.24,29.28,63100.0,24.5473,24.5473,24.422,24.4554,63100.0
2006-11-13 11:00:00,29.27,29.27,29.22,29.23,64600.0,24.4471,24.4471,24.4053,24.4137,64600.0
2006-11-13 11:10:00,29.23,29.25,29.15,29.17,47600.0,24.4137,24.4304,24.3469,24.3636,47600.0
2006-11-13 11:20:00,29.16,29.16,29.01,29.01,55500.0,24.3552,24.3552,24.2299,24.2299,55500.0
2006-11-13 11:30:00,29.02,29.07,28.96,29.03,81100.0,24.2383,24.28,24.1882,24.2466,81100.0
2006-11-13 11:40:00,29.03,29.07,28.99,29.04,57200.0,24.2466,24.28,24.2132,24.255,57200.0
2006-11-13 11:50:00,29.03,29.08,29.0,29.06,27600.0,24.2466,24.2884,24.2216,24.2717,27600.0
2006-11-13 12:00:00,29.06,29.18,29.04,29.18,56400.0,24.2717,24.3719,24.255,24.3719,56400.0
2006-11-13 12:10:00,29.18,29.19,29.0,29.04,58500.0,24.3719,24.3803,24.2216,24.255,58500.0
2006-11-13 12:20:00,29.05,29.11,29.01,29.08,35800.0,24.2633,24.3135,24.2299,24.2884,35800.0
2006-11-13 12:30:00,29.09,29.19,29.09,29.15,33800.0,24.2967,24.3803,24.2967,24.3469,33800.0
2006-11-13 12:40:00,29.15,29.15,29.0,29.0,26800.0,24.3469,24.3469,24.2216,24.2216,26800.0
2006-11-13 12:50:00,29.0,29.03,28.95,28.99,66300.0,24.2216,24.2466,24.1798,24.2132,66300.0
2006-11-13 13:00:00,28.97,29.04,28.97,29.04,31100.0,24.1965,24.255,24.1965,24.255,31100.0
2006-11-13 13:10:00,29.03,29.06,29.0,29.04,27500.0,24.2466,24.2717,24.2216,24.255,27500.0
2006-11-13 13:20:00,29.04,29.05,28.95,28.97,27600.0,24.255,24.2633,24.1798,24.1965,27600.0
2006-11-13 13:30:00,28.95,28.95,28.82,28.86,47200.0,24.1798,24.1798,24.0712,24.1046,47200.0
2006-11-13 13:40:00,28.86,28.91,28.86,28.86,21900.0,24.1046,24.1464,24.1046,24.1046,21900.0
2006-11-13 13:50:00,28.87,29.01,28.86,29.01,30400.0,24.113,24.2299,24.1046,24.2299,30400.0
2006-11-13 14:00:00,29.01,29.08,28.99,29.08,38700.0,24.2299,24.2884,24.2132,24.2884,38700.0
2006-11-13 14:10:00,29.09,29.09,28.99,29.05,40000.0,24.2967,24.2967,24.2132,24.2633,40000.0
2006-11-13 14:20:00,29.05,29.08,29.0,29.08,26000.0,24.2633,24.2884,24.2216,24.2884,26000.0
2006-11-13 14:30:00,29.07,29.12,29.02,29.03,26300.0,24.28,24.3218,24.2383,24.2466,26300.0
2006-11-13 14:40:00,29.02,29.07,29.01,29.06,25400.0,24.2383,24.28,24.2299,24.2717,25400.0
2006-11-13 14:50:00,29.06,29.09,29.03,29.03,21400.0,24.2717,24.2967,24.2466,24.2466,21400.0
2006-11-13 15:00:00,29.03,29.05,28.99,29.02,34700.0,24.2466,24.2633,24.2132,24.2383,34700.0
2006-11-13 15:10:00,29.03,29.07,29.0,29.02,39300.0,24.2466,24.28,24.2216,24.2383,39300.0
2006-11-13 15:20:00,29.02,29.06,28.95,28.97,34000.0,24.2383,24.2717,24.1798,24.1965,34000.0
2006-11-13 15:30:00,28.96,28.98,28.89,28.9,70100.0,24.1882,24.2049,24.1297,24.1381,70100.0
2006-11-13 15:40:00,28.92,28.93,28.88,28.92,85400.0,24.1548,24.1631,24.1213,24.1548,85400.0
2006-11-13 15:50:00,28.91,28.99,28.85,28.85,165400.0,24.1464,24.2132,24.0963,24.0963,165400.0
2006-11-14 09:30:00,29.9,30.17,29.28,29.37,214400.0,24.9733,25.1988,24.4554,24.5306,214400.0
2006-11-14 09:40:00,29.36,29.92,29.33,29.74,187200.0,24.5223,24.99,24.4972,24.8396,187200.0
2006-11-14 09:50:00,29.73,29.84,29.45,29.5,231000.0,24.8313,24.9232,24.5974,24.6392,231000.0
2006-11-14 10:00:00,29.5,29.65,29.4,29.4,196800.0,24.6392,24.7645,24.5557,24.5557,196800.0
2006-11-14 10:10:00,29.4,29.42,29.21,29.32,169600.0,24.5557,24.5724,24.397,24.4888,169600.0
2006-11-14 10:20:00,29.32,29.34,29.17,29.17,102600.0,24.4888,24.5056,24.3636,24.3636,102600.0
2006-11-14 10:30:00,29.18,29.27,29.14,29.24,122900.0,24.3719,24.4471,24.3385,24.422,122900.0
2006-11-14 10:40:00,29.24,29.35,29.21,29.21,111800.0,24.422,24.5139,24.397,24.397,111800.0
2006-11-14 10:50:00,29.2,29.45,29.17,29.44,59700.0,24.3886,24.5974,24.3636,24.5891,59700.0
2006-11-14 11:00:00,29.44,29.64,29.41,29.61,77500.0,24.5891,24.7561,24.564,24.7311,77500.0
2006-11-14 11:10:00,29.61,29.72,29.55,29.72,85700.0,24.7311,24.8229,24.681,24.8229,85700.0
2006-11-14 11:20:00,29.73,29.77,29.7,29.73,70100.0,24.8313,24.8647,24.8062,24.8313,70100.0
2006-11-14 11:30:00,29.74,29.83,29.73,29.77,75400.0,24.8396,24.9148,24.8313,24.8647,75400.0
2006-11-14 11:40:00,29.76,29.76,29.62,29.67,39800.0,24.8563,24.8563,24.7394,24.7812,39800.0
2006-11-14 11:50:00,29.67,29.81,29.66,29.81,48200.0,24.7812,24.8981,24.7728,24.8981,48200.0
2006-11-14 12:00:00,29.81,29.97,29.8,29.88,62200.0,24.8981,25.0317,24.8898,24.9566,62200.0
2006-11-14 12:10:00,29.89,29.95,29.78,29.79,66000.0,24.9649,25.015,24.8731,24.8814,66000.0
2006-11-14 12:20:00,29.79,29.81,29.7,29.71,74700.0,24.8814,24.8981,24.8062,24.8146,74700.0
2006-11-14 12:30:00,29.7,29.79,29.69,29.79,43400.0,24.8062,24.8814,24.7979,24.8814,43400.0
2006-11-14 12:40:00,29.79,29.85,29.76,29.82,73200.0,24.8814,24.9315,24.8563,24.9065,73200.0
2006-11-14 12:50:00,29.82,29.86,29.8,29.82,52800.0,24.9065,24.9399,24.8898,24.9065,52800.0
2006-11-14 13:00:00,29.79,29.87,29.78,29.87,38800.0,24.8814,24.9482,24.8731,24.9482,38800.0
2006-11-14 13:10:00,29.88,29.93,29.87,29.89,52400.0,24.9566,24.9983,24.9482,24.9649,52400.0
2006-11-14 13:20:00,29.89,30.0,29.88,29.98,62100.0,24.9649,25.0568,24.9566,25.0401,62100.0
2006-11-14 13:30:00,29.98,30.03,29.96,30.0,120500.0,25.0401,25.0819,25.0234,25.0568,120500.0
2006-11-14 13:40:00,29.99,30.01,29.95,29.97,61000.0,25.0485,25.0652,25.015,25.0317,61000.0
2006-11-14 13:50:00,29.97,30.08,29.97,30.06,58300.0,25.0317,25.1236,25.0317,25.1069,58300.0
2006-11-14 14:00:00,30.05,30.09,30.01,30.09,80000.0,25.0986,25.132,25.0652,25.132,80000.0
2006-11-14 14:10:00,30.07,30.12,29.99,30.03,85400.0,25.1153,25.157,25.0485,25.0819,85400.0
2006-11-14 14:20:00,30.02,30.1,30.02,30.08,56300.0,25.0735,25.1403,25.0735,25.1236,56300.0
2006-11-14 14:30:00,30.08,30.17,30.03,30.17,114800.0,25.1236,25.1988,25.0819,25.1988,114800.0
2006-11-14 14:40:00,30.16,30.37,30.16,30.3,155400.0,25.1904,25.3658,25.1904,25.3074,155400.0
2006-11-14 14:50:00,30.3,30.34,30.24,30.29,141900.0,25.3074,25.3408,25.2573,25.299,141900.0
2006-11-14 15:00:00,30.29,30.48,30.28,30.48,154900.0,25.299,25.4577,25.2907,25.4577,154900.0
2006-11-14 15:10:00,30.48,30.54,30.34,30.34,191600.0,25.4577,25.5078,25.3408,25.3408,191600.0
2006-11-14 15:20:00,30.34,30.41,30.15,30.17,115500.0,25.3408,25.3992,25.1821,25.1988,115500.0
2006-11-14 15:30:00,30.17,30.28,30.13,30.28,111500.0,25.1988,25.2907,25.1654,25.2907,111500.0
2006-11-14 15:40:00,30.27,30.31,30.18,30.25,143500.0,25.2823,25.3157,25.2071,25.2656,143500.0
2006-11-14 15:50:00,30.25,30.35,30.22,30.3,300800.0,25.2656,25.3491,25.2406,25.3074,300800.0
2006-11-15 09:30:00,30.6,30.68,30.32,30.51,219400.0,25.5579,25.6248,25.3241,25.4828,219400.0
2006-11-15 09:40:00,30.51,30.88,30.51,30.87,160900.0,25.4828,25.7918,25.4828,25.7835,160900.0
2006-11-15 09:50:00,30.89,31.04,30.82,31.0,268300.0,25.8002,25.9254,25.7417,25.892,268300.0
2006-11-15 10:00:00,31.0,31.31,30.86,31.24,383400.0,25.892,26.151,25.7751,26.0925,383400.0
2006-11-15 10:10:00,31.23,31.25,31.07,31.07,178900.0,26.0841,26.1008,25.9505,25.9505,178900.0
2006-11-15 10:20:00,31.07,31.15,30.97,31.1,215700.0,25.9505,26.0173,25.867,25.9756,215700.0
2006-11-15 10:30:00,31.1,31.14,30.97,30.99,164000.0,25.9756,26.009,25.867,25.8837,164000.0
2006-11-15 10:40:00,30.99,31.03,30.88,31.0,114400.0,25.8837,25.9171,25.7918,25.892,114400.0
2006-11-15 10:50:00,31.02,31.05,30.76,30.79,112600.0,25.9087,25.9338,25.6916,25.7166,112600.0
2006-11-15 11:00:00,30.78,30.89,30.76,30.88,63800.0,25.7083,25.8002,25.6916,25.7918,63800.0
2006-11-15 11:10:00,30.89,30.98,30.88,30.88,79000.0,25.8002,25.8753,25.7918,25.7918,79000.0
2006-11-15 11:20:00,30.88,30.89,30.7,30.76,87800.0,25.7918,25.8002,25.6415,25.6916,87800.0
2006-11-15 11:30:00,30.76,30.82,30.7,30.75,66200.0,25.6916,25.7417,25.6415,25.6832,66200.0
2006-11-15 11:40:00,30.75,30.75,30.58,30.63,36300.0,25.6832,25.6832,25.5412,25.583,36300.0
2006-11-15 11:50:00,30.64,30.64,30.54,30.54,83900.0,25.5913,25.5913,25.5078,25.5078,83900.0
2006-11-15 12:00:00,30.54,30.6,30.52,30.56,63500.0,25.5078,25.5579,25.4911,25.5245,63500.0
2006-11-15 12:10:00,30.55,30.56,30.42,30.44,109800.0,25.5162,25.5245,25.4076,25.4243,109800.0
2006-11-15 12:20:00,30.44,30.44,30.35,30.42,109500.0,25.4243,25.4243,25.3491,25.4076,109500.0
2006-11-15 12:30:00,30.42,30.44,30.35,30.36,64300.0,25.4076,25.4243,25.3491,25.3575,64300.0
2006-11-15 12:40:00,30.36,30.37,30.32,30.34,76900.0,25.3575,25.3658,25.3241,25.3408,76900.0
2006-11-15 12:50:00,30.34,30.56,30.34,30.54,71400.0,25.3408,25.5245,25.3408,25.5078,71400.0
2006-11-15 13:00:00,30.54,30.61,30.51,30.53,52700.0,25.5078,25.5663,25.4828,25.4995,52700.0
2006-11-15 13:10:00,30.53,30.64,30.52,30.58,67300.0,25.4995,25.5913,25.4911,25.5412,67300.0
2006-11-15 13:20:00,30.58,30.7,30.58,30.68,35800.0,25.5412,25.6415,25.5412,25.6248,35800.0
2006-11-15 13:30:00,30.68,30.85,30.68,30.81,109700.0,25.6248,25.7667,25.6248,25.7333,109700.0
2006-11-15 13:40:00,30.81,30.9,30.79,30.88,83700.0,25.7333,25.8085,25.7166,25.7918,83700.0
2006-11-15 13:50:00,30.87,30.91,30.81,30.81,84600.0,25.7835,25.8169,25.7333,25.7333,84600.0
2006-11-15 14:00:00,30.82,30.85,30.71,30.85,138100.0,25.7417,25.7667,25.6498,25.7667,138100.0
2006-11-15 14:10:00,30.84,30.89,30.8,30.81,79100.0,25.7584,25.8002,25.725,25.7333,79100.0
2006-11-15 14:20:00,30.81,30.84,30.74,30.74,44900.0,25.7333,25.7584,25.6749,25.6749,44900.0
2006-11-15 14:30:00,30.74,30.82,30.61,30.8,81800.0,25.6749,25.7417,25.5663,25.725,81800.0
2006-11-15 14:40:00,30.79,30.87,30.75,30.87,77900.0,25.7166,25.7835,25.6832,25.7835,77900.0
2006-11-15 14:50:00,30.86,30.89,30.81,30.88,66500.0,25.7751,25.8002,25.7333,25.7918,66500.0
2006-11-15 15:00:00,30.89,30.89,30.82,30.87,145500.0,25.8002,25.8002,25.7417,25.7835,145500.0
2006-11-15 15:10:00,30.87,30.96,30.86,30.95,97300.0,25.7835,25.8586,25.7751,25.8503,97300.0
2006-11-15 15:20:00,30.95,30.97,30.89,30.94,105700.0,25.8503,25.867,25.8002,25.8419,105700.0
2006-11-15 15:30:00,30.94,30.97,30.85,30.91,142300.0,25.8419,25.867,25.7667,25.8169,142300.0
2006-11-15 15:40:00,30.91,30.96,30.86,30.91,184200.0,25.8169,25.8586,25.7751,25.8169,184200.0
2006-11-15 15:50:00,30.91,30.94,30.83,30.88,148000.0,25.8169,25.8419,25.75,25.7918,148000.0
2006-11-16 09:30:00,31.0,31.2,30.98,31.12,81000.0,25.892,26.0591,25.8753,25.9923,81000.0
2006-11-16 09:40:00,31.13,31.4,31.1,31.4,130000.0,26.0006,26.2261,25.9756,26.2261,130000.0
2006-11-16 09:50:00,31.4,31.77,31.32,31.58,141100.0,26.2261,26.5352,26.1593,26.3765,141100.0
2006-11-16 10:00:00,31.6,31.65,31.33,31.42,117600.0,26.3932,26.4349,26.1677,26.2428,117600.0
2006-11-16 10:10:00,31.4,31.59,31.35,31.59,116600.0,26.2261,26.3848,26.1844,26.3848,116600.0
2006-11-16 10:20:00,31.59,31.83,31.53,31.67,191900.0,26.3848,26.5853,26.3347,26.4516,191900.0
2006-11-16 10:30:00,31.65,31.9,31.64,31.69,136800.0,26.4349,26.6437,26.4266,26.4683,136800.0
2006-11-16 10:40:00,31.69,31.7,31.5,31.52,75500.0,26.4683,26.4767,26.3096,26.3263,75500.0
2006-11-16 10:50:00,31.52,31.52,31.34,31.37,83700.0,26.3263,26.3263,26.176,26.2011,83700.0
2006-11-16 11:00:00,31.38,31.4,31.35,31.39,57700.0,26.2094,26.2261,26.1844,26.2178,57700.0
2006-11-16 11:10:00,31.39,31.4,31.33,31.33,56600.0,26.2178,26.2261,26.1677,26.1677,56600.0
2006-11-16 11:20:00,31.32,31.33,31.27,31.29,33100.0,26.1593,26.1677,26.1175,26.1342,33100.0
2006-11-16 11:30:00,31.29,31.29,31.16,31.17,81400.0,26.1342,26.1342,26.0257,26.034,81400.0
2006-11-16 11:40:00,31.18,31.18,31.05,31.12,63100.0,26.0424,26.0424,25.9338,25.9923,63100.0
2006-11-16 11:50:00,31.12,31.14,31.07,31.12,35700.0,25.9923,26.009,25.9505,25.9923,35700.0
2006-11-16 12:00:00,31.11,31.18,31.09,31.16,58400.0,25.9839,26.0424,25.9672,26.0257,58400.0
2006-11-16 12:10:00,31.17,31.19,31.11,31.13,40100.0,26.034,26.0507,25.9839,26.0006,40100.0
2006-11-16 12:20:00,31.13,31.14,31.02,31.05,46800.0,26.0006,26.009,25.9087,25.9338,46800.0
2006-11-16 12:30:00,31.05,31.11,31.03,31.07,45500.0,25.9338,25.9839,25.9171,25.9505,45500.0
2006-11-16 12:40:00,31.07,31.07,31.04,31.06,30800.0,25.9505,25.9505,25.9254,25.9421,30800.0
2006-11-16 12:50:00,31.07,31.09,30.99,31.02,51500.0,25.9505,25.9672,25.8837,25.9087,51500.0
2006-11-16 13:00:00,31.01,31.26,30.99,31.13,144100.0,25.9004,26.1092,25.8837,26.0006,144100.0
2006-11-16 13:10:00,31.13,31.13,31.0,31.02,26800.0,26.0006,26.0006,25.892,25.9087,26800.0
2006-11-16 13:20:00,31.0,31.02,30.83,30.85,60700.0,25.892,25.9087,25.75,25.7667,60700.0
2006-11-16 13:30:00,30.84,30.87,30.8,30.82,67100.0,25.7584,25.7835,25.725,25.7417,67100.0
2006-11-16 13:40:00,30.82,30.88,30.76,30.86,51700.0,25.7417,25.7918,25.6916,25.7751,51700.0
2006-11-16 13:50:00,30.87,30.87,30.78,30.79,25800.0,25.7835,25.7835,25.7083,25.7166,25800.0
2006-11-16 14:00:00,30.78,30.8,30.65,30.69,42800.0,25.7083,25.725,25.5997,25.6331,42800.0
2006-11-16 14:10:00,30.69,30.76,30.68,30.76,39500.0,25.6331,25.6916,25.6248,25.6916,39500.0
2006-11-16 14:20:00,30.75,30.86,30.73,30.86,37200.0,25.6832,25.7751,25.6665,25.7751,37200.0
2006-11-16 14:30:00,30.85,30.88,30.77,30.88,52400.0,25.7667,25.7918,25.6999,25.7918,52400.0
2006-11-16 14:40:00,30.88,30.97,30.85,30.86,74700.0,25.7918,25.867,25.7667,25.7751,74700.0
2006-11-16 14:50:00,30.85,30.86,30.83,30.85,34100.0,25.7667,25.7751,25.75,25.7667,34100.0
2006-11-16 15:00:00,30.86,30.9,30.85,30.88,84800.0,25.7751,25.8085,25.7667,25.7918,84800.0
2006-11-16 15:10:00,30.88,31.08,30.87,31.05,102300.0,25.7918,25.9588,25.7835,25.9338,102300.0
2006-11-16 15:20:00,31.04,31.04,30.98,31.01,50700.0,25.9254,25.9254,25.8753,25.9004,50700.0
2006-11-16 15:30:00,31.01,31.06,31.0,31.05,48100.0,25.9004,25.9421,25.892,25.9338,48100.0
2006-11-16 15:40:00,31.05,31.08,31.02,31.03,75500.0,25.9338,25.9588,25.9087,25.9171,75500.0
2006-11-16 15:50:00,31.02,31.06,30.94,31.05,184500.0,25.9087,25.9421,25.8419,25.9338,184500.0
2006-11-17 09:30:00,30.7,30.74,30.52,30.57,302900.0,25.6415,25.6749,25.4911,25.5329,302900.0
2006-11-17 09:40:00,30.57,30.84,30.53,30.71,111500.0,25.5329,25.7584,25.4995,25.6498,111500.0
2006-11-17 09:50:00,30.71,30.79,30.66,30.79,78800.0,25.6498,25.7166,25.6081,25.7166,78800.0
2006-11-17 10:00:00,30.78,30.79,30.64,30.65,78000.0,25.7083,25.7166,25.5913,25.5997,78000.0
2006-11-17 10:10:00,30.65,30.67,30.49,30.49,89900.0,25.5997,25.6164,25.4661,25.4661,89900.0
2006-11-17 10:20:00,30.5,30.78,30.48,30.63,136000.0,25.4744,25.7083,25.4577,25.583,136000.0
2006-11-17 10:30:00,30.62,30.65,30.57,30.58,68300.0,25.5746,25.5997,25.5329,25.5412,68300.0
2006-11-17 10:40:00,30.57,30.57,30.47,30.52,82800.0,25.5329,25.5329,25.4494,25.4911,82800.0
2006-11-17 10:50:00,30.53,30.55,30.47,30.54,42300.0,25.4995,25.5162,25.4494,25.5078,42300.0
2006-11-17 11:00:00,30.55,30.72,30.55,30.62,61500.0,25.5162,25.6582,25.5162,25.5746,61500.0
2006-11-17 11:10:00,30.62,30.75,30.6,30.74,63000.0,25.5746,25.6832,25.5579,25.6749,63000.0
2006-11-17 11:20:00,30.74,30.76,30.68,30.68,51000.0,25.6749,25.6916,25.6248,25.6248,51000.0
2006-11-17 11:30:00,30.69,30.76,30.69,30.72,48200.0,25.6331,25.6916,25.6331,25.6582,48200.0
2006-11-17 11:40:00,30.73,30.74,30.68,30.7,47800.0,25.6665,25.6749,25.6248,25.6415,47800.0
2006-11-17 11:50:00,30.71,30.71,30.63,30.69,73500.0,25.6498,25.6498,25.583,25.6331,73500.0
2006-11-17 12:00:00,30.69,30.91,30.68,30.91,113200.0,25.6331,25.8169,25.6248,25.8169,113200.0
2006-11-17 12:10:00,30.9,31.02,30.85,30.88,62100.0,25.8085,25.9087,25.7667,25.7918,62100.0
2006-11-17 12:20:00,30.88,31.09,30.87,31.09,61600.0,25.7918,25.9672,25.7835,25.9672,61600.0
2006-11-17 12:30:00,31.09,31.23,31.09,31.22,67900.0,25.9672,26.0841,25.9672,26.0758,67900.0
2006-11-17 12:40:00,31.21,31.21,31.1,31.17,54700.0,26.0674,26.0674,25.9756,26.034,54700.0
2006-11-17 12:50:00,31.17,31.17,31.03,31.12,31500.0,26.034,26.034,25.9171,25.9923,31500.0
2006-11-17 13:00:00,31.1,31.17,31.09,31.17,18500.0,25.9756,26.034,25.9672,26.034,18500.0
2006-11-17 13:10:00,31.16,31.18,31.1,31.17,21800.0,26.0257,26.0424,25.9756,26.034,21800.0
2006-11-17 13:20:00,31.17,31.17,31.12,31.13,18900.0,26.034,26.034,25.9923,26.0006,18900.0
2006-11-17 13:30:00,31.13,31.18,31.11,31.15,36900.0,26.0006,26.0424,25.9839,26.0173,36900.0
2006-11-17 13:40:00,31.16,31.16,31.09,31.12,35400.0,26.0257,26.0257,25.9672,25.9923,35400.0
2006-11-17 13:50:00,31.12,31.17,31.12,31.15,28700.0,25.9923,26.034,25.9923,26.0173,28700.0
2006-11-17 14:00:00,31.14,31.16,31.0,31.0,43900.0,26.009,26.0257,25.892,25.892,43900.0
2006-11-17 14:10:00,30.99,31.08,30.99,31.06,26600.0,25.8837,25.9588,25.8837,25.9421,26600.0
2006-11-17 14:20:00,31.05,31.07,30.96,30.97,27800.0,25.9338,25.9505,25.8586,25.867,27800.0
2006-11-17 14:30:00,30.97,31.08,30.96,31.08,23200.0,25.867,25.9588,25.8586,25.9588,23200.0
2006-11-17 14:40:00,31.07,31.11,31.06,31.06,46800.0,25.9505,25.9839,25.9421,25.9421,46800.0
2006-11-17 14:50:00,31.08,31.11,31.06,31.09,31000.0,25.9588,25.9839,25.9421,25.9672,31000.0
2006-11-17 15:00:00,31.1,31.11,31.07,31.09,42000.0,25.9756,25.9839,25.9505,25.9672,42000.0
2006-11-17 15:10:00,31.09,31.11,30.96,30.97,44700.0,25.9672,25.9839,25.8586,25.867,44700.0
2006-11-17 15:20:00,30.96,30.98,30.93,30.95,22400.0,25.8586,25.8753,25.8336,25.8503,22400.0
2006-11-17 15:30:00,30.95,31.11,30.94,31.1,57300.0,25.8503,25.9839,25.8419,25.9756,57300.0
2006-11-17 15:40:00,31.09,31.12,31.09,31.1,55700.0,25.9672,25.9923,25.9672,25.9756,55700.0
2006-11-17 15:50:00,31.11,31.14,31.09,31.09,101600.0,25.9839,26.009,25.9672,25.9672,101600.0
2006-11-20 09:30:00,31.11,31.45,31.0,31.25,121200.0,25.9839,26.2679,25.892,26.1008,121200.0
2006-11-20 09:40:00,31.25,31.27,30.77,30.77,95600.0,26.1008,26.1175,25.6999,25.6999,95600.0
2006-11-20 09:50:00,30.78,30.94,30.77,30.89,88800.0,25.7083,25.8419,25.6999,25.8002,88800.0
2006-11-20 10:00:00,30.89,30.98,30.78,30.88,59100.0,25.8002,25.8753,25.7083,25.7918,59100.0
2006-11-20 10:10:00,30.88,30.92,30.83,30.92,49400.0,25.7918,25.8252,25.75,25.8252,49400.0
2006-11-20 10:20:00,30.9,30.93,30.83,30.87,48100.0,25.8085,25.8336,25.75,25.7835,48100.0
2006-11-20 10:30:00,30.86,30.99,30.86,30.93,38800.0,25.7751,25.8837,25.7751,25.8336,38800.0
2006-11-20 10:40:00,30.92,30.92,30.64,30.64,79200.0,25.8252,25.8252,25.5913,25.5913,79200.0
2006-11-20 10:50:00,30.64,30.78,30.64,30.75,40700.0,25.5913,25.7083,25.5913,25.6832,40700.0
2006-11-20 11:00:00,30.75,30.81,30.72,30.73,34600.0,25.6832,25.7333,25.6582,25.6665,34600.0
2006-11-20 11:10:00,30.73,30.75,30.67,30.7,57100.0,25.6665,25.6832,25.6164,25.6415,57100.0
2006-11-20 11:20:00,30.69,30.76,30.67,30.74,48600.0,25.6331,25.6916,25.6164,25.6749,48600.0
2006-11-20 11:30:00,30.75,30.79,30.72,30.78,33200.0,25.6832,25.7166,25.6582,25.7083,33200.0
2006-11-20 11:40:00,30.77,30.87,30.72,30.87,24600.0,25.6999,25.7835,25.6582,25.7835,24600.0
2006-11-20 11:50:00,30.87,30.96,30.85,30.89,48400.0,25.7835,25.8586,25.7667,25.8002,48400.0
2006-11-20 12:00:00,30.88,30.88,30.83,30.84,22700.0,25.7918,25.7918,25.75,25.7584,22700.0
2006-11-20 12:10:00,30.83,30.88,30.81,30.85,26600.0,25.75,25.7918,25.7333,25.7667,26600.0
2006-11-20 12:20:00,30.85,30.87,30.79,30.8,33300.0,25.7667,25.7835,25.7166,25.725,33300.0
2006-11-20 12:30:00,30.79,30.83,30.77,30.83,17200.0,25.7166,25.75,25.6999,25.75,17200.0
2006-11-20 12:40:00,30.83,30.85,30.78,30.79,33500.0,25.75,25.7667,25.7083,25.7166,33500.0
2006-11-20 12:50:00,30.79,30.79,30.73,30.78,30600.0,25.7166,25.7166,25.6665,25.7083,30600.0
2006-11-20 13:00:00,30.79,30.87,30.78,30.87,21100.0,25.7166,25.7835,25.7083,25.7835,21100.0
2006-11-20 13:10:00,30.87,30.87,30.77,30.8,26500.0,25.7835,25.7835,25.6999,25.725,26500.0
2006-11-20 13:20:00,30.8,30.91,30.8,30.89,24300.0,25.725,25.8169,25.725,25.8002,24300.0
2006-11-20 13:30:00,30.9,30.94,30.89,30.93,19000.0,25.8085,25.8419,25.8002,25.8336,19000.0
2006-11-20 13:40:00,30.93,31.05,30.89,31.03,43200.0,25.8336,25.9338,25.8002,25.9171,43200.0
2006-11-20 13:50:00,31.04,31.06,30.99,31.03,39500.0,25.9254,25.9421,25.8837,25.9171,39500.0
2006-11-20 14:00:00,31.03,31.1,31.02,31.06,41500.0,25.9171,25.9756,25.9087,25.9421,41500.0
2006-11-20 14:10:00,31.05,31.06,30.91,30.91,32600.0,25.9338,25.9421,25.8169,25.8169,32600.0
2006-11-20 14:20:00,30.92,30.96,30.79,30.9,56600.0,25.8252,25.8586,25.7166,25.8085,56600.0
2006-11-20 14:30:00,30.9,30.98,30.88,30.98,33200.0,25.8085,25.8753,25.7918,25.8753,33200.0
2006-11-20 14:40:00,30.99,30.99,30.88,30.95,30600.0,25.8837,25.8837,25.7918,25.8503,30600.0
2006-11-20 14:50:00,30.95,30.99,30.9,30.94,24400.0,25.8503,25.8837,25.8085,25.8419,24400.0
2006-11-20 15:00:00,30.93,30.95,30.81,30.85,58500.0,25.8336,25.8503,25.7333,25.7667,58500.0
2006-11-20 15:10:00,30.85,30.88,30.82,30.82,32600.0,25.7667,25.7918,25.7417,25.7417,32600.0
2006-11-20 15:20:00,30.82,30.82,30.75,30.78,68000.0,25.7417,25.7417,25.6832,25.7083,68000.0
2006-11-20 15:30:00,30.78,30.93,30.77,30.89,73100.0,25.7083,25.8336,25.6999,25.8002,73100.0
2006-11-20 15:40:00,30.89,30.89,30.67,30.68,98600.0,25.8002,25.8002,25.6164,25.6248,98600.0
2006-11-20 15:50:00,30.67,30.81,30.67,30.81,138700.0,25.6164,25.7333,25.6164,25.7333,138700.0
2006-11-21 09:30:00,31.31,31.5,30.7,30.82,41400.0,26.151,26.3096,25.6415,25.7417,41400.0
2006-11-21 09:40:00,30.8,31.02,30.79,30.92,49700.0,25.725,25.9087,25.7166,25.8252,49700.0
2006-11-21 09:50:00,30.91,31.08,30.88,30.9,47600.0,25.8169,25.9588,25.7918,25.8085,47600.0
2006-11-21 10:00:00,30.89,31.08,30.86,31.01,34400.0,25.8002,25.9588,25.7751,25.9004,34400.0
2006-11-21 10:10:00,31.02,31.12,30.92,31.12,27100.0,25.9087,25.9923,25.8252,25.9923,27100.0
2006-11-21 10:20:00,31.12,31.19,30.99,30.99,38000.0,25.9923,26.0507,25.8837,25.8837,38000.0
2006-11-21 10:30:00,30.99,30.99,30.88,30.89,50100.0,25.8837,25.8837,25.7918,25.8002,50100.0
2006-11-21 10:40:00,30.89,30.95,30.85,30.9,27200.0,25.8002,25.8503,25.7667,25.8085,27200.0
2006-11-21 10:50:00,30.92,30.92,30.76,30.79,21800.0,25.8252,25.8252,25.6916,25.7166,21800.0
2006-11-21 11:00:00,30.78,30.89,30.75,30.88,20500.0,25.7083,25.8002,25.6832,25.7918,20500.0
2006-11-21 11:10:00,30.87,30.93,30.87,30.92,27200.0,25.7835,25.8336,25.7835,25.8252,27200.0
2006-11-21 11:20:00,30.91,30.95,30.9,30.9,52800.0,25.8169,25.8503,25.8085,25.8085,52800.0
2006-11-21 11:30:00,30.9,30.98,30.9,30.98,25700.0,25.8085,25.8753,25.8085,25.8753,25700.0
2006-11-21 11:40:00,30.98,31.05,30.95,30.96,24100.0,25.8753,25.9338,25.8503,25.8586,24100.0
2006-11-21 11:50:00,30.95,30.98,30.92,30.98,14900.0,25.8503,25.8753,25.8252,25.8753,14900.0
2006-11-21 12:00:00,30.98,30.99,30.92,30.97,47300.0,25.8753,25.8837,25.8252,25.867,47300.0
2006-11-21 12:10:00,30.97,31.01,30.92,30.94,33000.0,25.867,25.9004,25.8252,25.8419,33000.0
2006-11-21 12:20:00,30.95,30.98,30.94,30.95,26200.0,25.8503,25.8753,25.8419,25.8503,26200.0
2006-11-21 12:30:00,30.97,31.03,30.94,31.03,48000.0,25.867,25.9171,25.8419,25.9171,48000.0
2006-11-21 12:40:00,31.04,31.07,30.98,31.0,29800.0,25.9254,25.9505,25.8753,25.892,29800.0
2006-11-21 12:50:00,31.0,31.01,30.98,30.99,25100.0,25.892,25.9004,25.8753,25.8837,25100.0
2006-11-21 13:00:00,30.99,31.02,30.97,31.0,44100.0,25.8837,25.9087,25.867,25.892,44100.0
2006-11-21 13:10:00,31.01,31.04,30.99,31.04,12800.0,25.9004,25.9254,25.8837,25.9254,12800.0
2006-11-21 13:20:00,31.03,31.08,31.03,31.04,27800.0,25.9171,25.9588,25.9171,25.9254,27800.0
2006-11-21 13:30:00,31.04,31.07,31.01,31.05,45000.0,25.9254,25.9505,25.9004,25.9338,45000.0
2006-11-21 13:40:00,31.05,31.06,31.02,31.04,13200.0,25.9338,25.9421,25.9087,25.9254,13200.0
2006-11-21 13:50:00,31.03,31.07,31.03,31.05,17700.0,25.9171,25.9505,25.9171,25.9338,17700.0
2006-11-21 14:00:00,31.06,31.14,31.05,31.14,17100.0,25.9421,26.009,25.9338,26.009,17100.0
2006-11-21 14:10:00,31.14,31.14,31.1,31.1,16500.0,26.009,26.009,25.9756,25.9756,16500.0
2006-11-21 14:20:00,31.1,31.13,31.08,31.1,25500.0,25.9756,26.0006,25.9588,25.9756,25500.0
2006-11-21 14:30:00,31.11,31.19,31.11,31.17,23200.0,25.9839,26.0507,25.9839,26.034,23200.0
2006-11-21 14:40:00,31.17,31.18,31.14,31.15,18900.0,26.034,26.0424,26.009,26.0173,18900.0
2006-11-21 14:50:00,31.14,31.18,31.14,31.17,16200.0,26.009,26.0424,26.009,26.034,16200.0
2006-11-21 15:00:00,31.18,31.21,31.16,31.19,30700.0,26.0424,26.0674,26.0257,26.0507,30700.0
2006-11-21 15:10:00,31.2,31.21,31.15,31.18,26900.0,26.0591,26.0674,26.0173,26.0424,26900.0
2006-11-21 15:20:00,31.18,31.19,31.13,31.18,30200.0,26.0424,26.0507,26.0006,26.0424,30200.0
2006-11-21 15:30:00,31.19,31.23,31.16,31.17,48200.0,26.0507,26.0841,26.0257,26.034,48200.0
2006-11-21 15:40:00,31.16,31.16,30.98,31.01,81200.0,26.0257,26.0257,25.8753,25.9004,81200.0
2006-11-21 15:50:00,31.01,31.09,31.0,31.09,82300.0,25.9004,25.9672,25.892,25.9672,82300.0
2006-11-22 09:30:00,31.34,31.82,31.34,31.82,134800.0,26.176,26.5769,26.176,26.5769,134800.0
2006-11-22 09:40:00,31.81,31.84,31.66,31.69,130300.0,26.5686,26.5936,26.4433,26.4683,130300.0
2006-11-22 09:50:00,31.69,31.78,31.65,31.66,104800.0,26.4683,26.5435,26.4349,26.4433,104800.0
2006-11-22 10:00:00,31.66,31.77,31.51,31.52,130300.0,26.4433,26.5352,26.318,26.3263,130300.0
2006-11-22 10:10:00,31.52,31.53,31.41,31.42,61600.0,26.3263,26.3347,26.2345,26.2428,61600.0
2006-11-22 10:20:00,31.42,31.51,31.41,31.43,55000.0,26.2428,26.318,26.2345,26.2512,55000.0
2006-11-22 10:30:00,31.43,31.51,31.4,31.5,46900.0,26.2512,26.318,26.2261,26.3096,46900.0
2006-11-22 10:40:00,31.5,31.69,31.49,31.67,92400.0,26.3096,26.4683,26.3013,26.4516,92400.0
2006-11-22 10:50:00,31.66,31.66,31.54,31.61,57500.0,26.4433,26.4433,26.3431,26.4015,57500.0
2006-11-22 11:00:00,31.61,31.76,31.6,31.76,69400.0,26.4015,26.5268,26.3932,26.5268,69400.0
2006-11-22 11:10:00,31.76,31.79,31.69,31.73,51300.0,26.5268,26.5519,26.4683,26.5017,51300.0
2006-11-22 11:20:00,31.75,31.8,31.74,31.79,55600.0,26.5185,26.5602,26.5101,26.5519,55600.0
2006-11-22 11:30:00,31.79,31.89,31.74,31.74,66000.0,26.5519,26.6354,26.5101,26.5101,66000.0
2006-11-22 11:40:00,31.73,31.84,31.72,31.82,40700.0,26.5017,26.5936,26.4934,26.5769,40700.0
2006-11-22 11:50:00,31.83,31.85,31.81,31.85,73600.0,26.5853,26.602,26.5686,26.602,73600.0
2006-11-22 12:00:00,31.85,31.87,31.76,31.87,227100.0,26.602,26.6187,26.5268,26.6187,227100.0
2006-11-22 12:10:00,31.87,31.87,31.82,31.82,33100.0,26.6187,26.6187,26.5769,26.5769,33100.0
2006-11-22 12:20:00,31.82,31.91,31.78,31.9,27700.0,26.5769,26.6521,26.5435,26.6437,27700.0
2006-11-22 12:30:00,31.89,31.97,31.89,31.95,44300.0,26.6354,26.7022,26.6354,26.6855,44300.0
2006-11-22 12:40:00,31.94,31.97,31.93,31.97,23900.0,26.6771,26.7022,26.6688,26.7022,23900.0
2006-11-22 12:50:00,31.97,32.04,31.96,32.0,39900.0,26.7022,26.7607,26.6938,26.7273,39900.0
2006-11-22 13:00:00,32.0,32.01,31.97,31.99,20500.0,26.7273,26.7356,26.7022,26.7189,20500.0
2006-11-22 13:10:00,32.0,32.05,32.0,32.03,26200.0,26.7273,26.769,26.7273,26.7523,26200.0
2006-11-22 13:20:00,32.03,32.04,32.0,32.02,24000.0,26.7523,26.7607,26.7273,26.744,24000.0
2006-11-22 13:30:00,32.03,32.03,31.98,31.98,36300.0,26.7523,26.7523,26.7106,26.7106,36300.0
2006-11-22 13:40:00,31.98,32.0,31.96,31.97,22600.0,26.7106,26.7273,26.6938,26.7022,22600.0
2006-11-22 13:50:00,31.97,31.97,31.9,31.9,17300.0,26.7022,26.7022,26.6437,26.6437,17300.0
2006-11-22 14:00:00,31.9,31.97,31.9,31.96,34600.0,26.6437,26.7022,26.6437,26.6938,34600.0
2006-11-22 14:10:00,31.96,31.98,31.88,31.88,28200.0,26.6938,26.7106,26.627,26.627,28200.0
2006-11-22 14:20:00,31.88,31.91,31.82,31.91,45300.0,26.627,26.6521,26.5769,26.6521,45300.0
2006-11-22 14:30:00,31.91,32.01,31.9,32.01,52300.0,26.6521,26.7356,26.6437,26.7356,52300.0
2006-11-22 14:40:00,32.01,32.12,32.01,32.08,58000.0,26.7356,26.8275,26.7356,26.7941,58000.0
2006-11-22 14:50:00,32.08,32.09,32.01,32.04,40100.0,26.7941,26.8024,26.7356,26.7607,40100.0
2006-11-22 15:00:00,32.04,32.15,32.04,32.15,59800.0,26.7607,26.8525,26.7607,26.8525,59800.0
2006-11-22 15:10:00,32.15,32.18,32.03,32.04,49300.0,26.8525,26.8776,26.7523,26.7607,49300.0
2006-11-22 15:20:00,32.03,32.11,32.03,32.08,41500.0,26.7523,26.8191,26.7523,26.7941,41500.0
2006-11-22 15:30:00,32.08,32.08,32.04,32.06,40800.0,26.7941,26.7941,26.7607,26.7774,40800.0
2006-11-22 15:40:00,32.06,32.06,31.99,32.0,88200.0,26.7774,26.7774,26.7189,26.7273,88200.0
2006-11-22 15:50:00,31.99,32.04,31.92,32.0,121500.0,26.7189,26.7607,26.6604,26.7273,121500.0
2006-11-24 09:30:00,31.76,31.79,31.5,31.51,86900.0,26.5268,26.5519,26.3096,26.318,86900.0
2006-11-24 09:40:00,31.56,31.58,31.43,31.54,74500.0,26.3598,26.3765,26.2512,26.3431,74500.0
2006-11-24 09:50:00,31.54,31.72,31.54,31.72,74400.0,26.3431,26.4934,26.3431,26.4934,74400.0
2006-11-24 10:00:00,31.72,31.89,31.71,31.81,53000.0,26.4934,26.6354,26.485,26.5686,53000.0
2006-11-24 10:10:00,31.82,31.98,31.82,31.98,28600.0,26.5769,26.7106,26.5769,26.7106,28600.0
2006-11-24 10:20:00,31.96,32.15,31.96,32.14,26300.0,26.6938,26.8525,26.6938,26.8442,26300.0
2006-11-24 10:30:00,32.14,32.16,32.05,32.06,21500.0,26.8442,26.8609,26.769,26.7774,21500.0
2006-11-24 10:40:00,32.05,32.12,32.04,32.1,13300.0,26.769,26.8275,26.7607,26.8108,13300.0
2006-11-24 10:50:00,32.11,32.25,32.11,32.22,34000.0,26.8191,26.9361,26.8191,26.911,34000.0
2006-11-24 11:00:00,32.23,32.23,32.17,32.19,32700.0,26.9194,26.9194,26.8692,26.886,32700.0
2006-11-24 11:10:00,32.19,32.2,32.16,32.16,27500.0,26.886,26.8943,26.8609,26.8609,27500.0
2006-11-24 11:20:00,32.16,32.18,32.04,32.04,29200.0,26.8609,26.8776,26.7607,26.7607,29200.0
2006-11-24 11:30:00,32.03,32.04,31.83,31.83,44800.0,26.7523,26.7607,26.5853,26.5853,44800.0
2006-11-24 11:40:00,31.83,31.9,31.83,31.87,56000.0,26.5853,26.6437,26.5853,26.6187,56000.0
2006-11-24 11:50:00,31.86,31.9,31.85,31.86,18500.0,26.6103,26.6437,26.602,26.6103,18500.0
2006-11-24 12:00:00,31.86,31.92,31.84,31.92,26600.0,26.6103,26.6604,26.5936,26.6604,26600.0
2006-11-24 12:10:00,31.92,31.96,31.91,31.92,11800.0,26.6604,26.6938,26.6521,26.6604,11800.0
2006-11-24 12:20:00,31.91,31.91,31.85,31.86,12700.0,26.6521,26.6521,26.602,26.6103,12700.0
2006-11-24 12:30:00,31.87,31.9,31.83,31.83,27400.0,26.6187,26.6437,26.5853,26.5853,27400.0
2006-11-24 12:40:00,31.83,31.83,31.76,31.76,45900.0,26.5853,26.5853,26.5268,26.5268,45900.0
2006-11-24 12:50:00,31.77,31.8,31.73,31.77,56400.0,26.5352,26.5602,26.5017,26.5352,56400.0
2006-11-24 13:00:00,31.75,31.75,31.7,31.71,34600.0,26.5185,26.5185,26.4767,26.485,34600.0
2006-11-24 13:10:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:20:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:30:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:40:00,31.7,31.7,31.7,31.7,100.0,26.4767,26.4767,26.4767,26.4767,100.0
2006-11-24 13:50:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:00:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:10:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:20:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:30:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:40:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:50:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:00:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:10:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:20:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:30:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:40:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:50:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-27 09:30:00,31.71,31.93,31.67,31.82,55400.0,26.485,26.6688,26.4516,26.5769,55400.0
2006-11-27 09:40:00,31.8,31.91,31.66,31.76,63500.0,26.5602,26.6521,26.4433,26.5268,63500.0
2006-11-27 09:50:00,31.76,31.77,31.5,31.55,55100.0,26.5268,26.5352,26.3096,26.3514,55100.0
2006-11-27 10:00:00,31.58,31.6,31.22,31.29,117300.0,26.3765,26.3932,26.0758,26.1342,117300.0
2006-11-27 10:10:00,31.28,31.32,31.13,31.28,153200.0,26.1259,26.1593,26.0006,26.1259,153200.0
2006-11-27 10:20:00,31.28,31.33,31.12,31.12,72500.0,26.1259,26.1677,25.9923,25.9923,72500.0
2006-11-27 10:30:00,31.12,31.26,31.1,31.24,129400.0,25.9923,26.1092,25.9756,26.0925,129400.0
2006-11-27 10:40:00,31.21,31.25,31.13,31.2,94200.0,26.0674,26.1008,26.0006,26.0591,94200.0
2006-11-27 10:50:00,31.2,31.25,31.14,31.15,76500.0,26.0591,26.1008,26.009,26.0173,76500.0
2006-11-27 11:00:00,31.15,31.19,31.14,31.16,24000.0,26.0173,26.0507,26.009,26.0257,24000.0
2006-11-27 11:10:00,31.15,31.17,31.01,31.04,53600.0,26.0173,26.034,25.9004,25.9254,53600.0
2006-11-27 11:20:00,31.03,31.08,30.98,30.99,66200.0,25.9171,25.9588,25.8753,25.8837,66200.0
2006-11-27 11:30:00,31.01,31.12,31.0,31.11,26300.0,25.9004,25.9923,25.892,25.9839,26300.0
2006-11-27 11:40:00,31.11,31.17,31.07,31.09,27000.0,25.9839,26.034,25.9505,25.9672,27000.0
2006-11-27 11:50:00,31.08,31.09,31.06,31.08,17000.0,25.9588,25.9672,25.9421,25.9588,17000.0
2006-11-27 12:00:00,31.08,31.15,31.07,31.15,19300.0,25.9588,26.0173,25.9505,26.0173,19300.0
2006-11-27 12:10:00,31.15,31.28,31.15,31.28,32500.0,26.0173,26.1259,26.0173,26.1259,32500.0
2006-11-27 12:20:00,31.29,31.31,31.17,31.17,21600.0,26.1342,26.151,26.034,26.034,21600.0
2006-11-27 12:30:00,31.17,31.17,31.06,31.07,47100.0,26.034,26.034,25.9421,25.9505,47100.0
2006-11-27 12:40:00,31.07,31.15,31.07,31.15,35000.0,25.9505,26.0173,25.9505,26.0173,35000.0
2006-11-27 12:50:00,31.14,31.22,31.14,31.18,34400.0,26.009,26.0758,26.009,26.0424,34400.0
2006-11-27 13:00:00,31.17,31.17,31.1,31.15,30200.0,26.034,26.034,25.9756,26.0173,30200.0
2006-11-27 13:10:00,31.15,31.2,31.14,31.17,21500.0,26.0173,26.0591,26.009,26.034,21500.0
2006-11-27 13:20:00,31.16,31.24,31.16,31.24,22100.0,26.0257,26.0925,26.0257,26.0925,22100.0
2006-11-27 13:30:00,31.25,31.27,31.2,31.22,43800.0,26.1008,26.1175,26.0591,26.0758,43800.0
2006-11-27 13:40:00,31.22,31.34,31.22,31.32,28000.0,26.0758,26.176,26.0758,26.1593,28000.0
2006-11-27 13:50:00,31.31,31.35,31.29,31.31,14900.0,26.151,26.1844,26.1342,26.151,14900.0
2006-11-27 14:00:00,31.32,31.33,31.25,31.26,45000.0,26.1593,26.1677,26.1008,26.1092,45000.0
2006-11-27 14:10:00,31.24,31.28,31.24,31.26,36400.0,26.0925,26.1259,26.0925,26.1092,36400.0
2006-11-27 14:20:00,31.25,31.29,31.23,31.27,38700.0,26.1008,26.1342,26.0841,26.1175,38700.0
2006-11-27 14:30:00,31.28,31.32,31.22,31.22,58200.0,26.1259,26.1593,26.0758,26.0758,58200.0
2006-11-27 14:40:00,31.22,31.25,31.15,31.16,14400.0,26.0758,26.1008,26.0173,26.0257,14400.0
2006-11-27 14:50:00,31.15,31.25,31.15,31.18,40300.0,26.0173,26.1008,26.0173,26.0424,40300.0
2006-11-27 15:00:00,31.18,31.23,31.14,31.21,43200.0,26.0424,26.0841,26.009,26.0674,43200.0
2006-11-27 15:10:00,31.21,31.21,31.17,31.17,35400.0,26.0674,26.0674,26.034,26.034,35400.0
2006-11-27 15:20:00,31.18,31.19,31.14,31.16,96200.0,26.0424,26.0507,26.009,26.0257,96200.0
2006-11-27 15:30:00,31.16,31.21,31.15,31.16,69700.0,26.0257,26.0674,26.0173,26.0257,69700.0
2006-11-27 15:40:00,31.16,31.24,31.13,31.23,96100.0,26.0257,26.0925,26.0006,26.0841,96100.0
2006-11-27 15:50:00,31.23,31.25,31.15,31.15,103100.0,26.0841,26.1008,26.0173,26.0173,103100.0
2006-11-28 09:30:00,31.14,31.23,30.82,30.82,57900.0,26.009,26.0841,25.7417,25.7417,57900.0
2006-11-28 09:40:00,30.82,30.95,30.66,30.78,104300.0,25.7417,25.8503,25.6081,25.7083,104300.0
2006-11-28 09:50:00,30.76,30.94,30.75,30.76,94300.0,25.6916,25.8419,25.6832,25.6916,94300.0
2006-11-28 10:00:00,30.75,31.7,30.75,31.28,228600.0,25.6832,26.4767,25.6832,26.1259,228600.0
2006-11-28 10:10:00,31.27,31.29,30.92,30.96,96600.0,26.1175,26.1342,25.8252,25.8586,96600.0
2006-11-28 10:20:00,30.96,31.26,30.9,31.11,101000.0,25.8586,26.1092,25.8085,25.9839,101000.0
2006-11-28 10:30:00,31.12,31.2,30.99,31.2,34000.0,25.9923,26.0591,25.8837,26.0591,34000.0
2006-11-28 10:40:00,31.2,31.21,31.1,31.19,28800.0,26.0591,26.0674,25.9756,26.0507,28800.0
2006-11-28 10:50:00,31.19,31.21,31.05,31.09,35900.0,26.0507,26.0674,25.9338,25.9672,35900.0
2006-11-28 11:00:00,31.1,31.11,30.96,31.03,29000.0,25.9756,25.9839,25.8586,25.9171,29000.0
2006-11-28 11:10:00,31.03,31.06,30.88,30.9,42900.0,25.9171,25.9421,25.7918,25.8085,42900.0
2006-11-28 11:20:00,30.88,30.92,30.83,30.85,38600.0,25.7918,25.8252,25.75,25.7667,38600.0
2006-11-28 11:30:00,30.84,31.0,30.84,30.97,25900.0,25.7584,25.892,25.7584,25.867,25900.0
2006-11-28 11:40:00,30.98,31.01,30.9,30.9,23600.0,25.8753,25.9004,25.8085,25.8085,23600.0
2006-11-28 11:50:00,30.9,30.92,30.81,30.84,29100.0,25.8085,25.8252,25.7333,25.7584,29100.0
2006-11-28 12:00:00,30.84,30.87,30.8,30.86,37200.0,25.7584,25.7835,25.725,25.7751,37200.0
2006-11-28 12:10:00,30.86,30.87,30.78,30.8,33900.0,25.7751,25.7835,25.7083,25.725,33900.0
2006-11-28 12:20:00,30.8,30.83,30.77,30.78,24200.0,25.725,25.75,25.6999,25.7083,24200.0
2006-11-28 12:30:00,30.77,30.8,30.58,30.68,148300.0,25.6999,25.725,25.5412,25.6248,148300.0
2006-11-28 12:40:00,30.68,30.7,30.56,30.59,48500.0,25.6248,25.6415,25.5245,25.5496,48500.0
2006-11-28 12:50:00,30.59,30.65,30.55,30.58,32300.0,25.5496,25.5997,25.5162,25.5412,32300.0
2006-11-28 13:00:00,30.57,30.77,30.56,30.7,39300.0,25.5329,25.6999,25.5245,25.6415,39300.0
2006-11-28 13:10:00,30.7,30.77,30.6,30.62,42400.0,25.6415,25.6999,25.5579,25.5746,42400.0
2006-11-28 13:20:00,30.61,30.72,30.61,30.65,34400.0,25.5663,25.6582,25.5663,25.5997,34400.0
2006-11-28 13:30:00,30.65,30.75,30.64,30.74,26200.0,25.5997,25.6832,25.5913,25.6749,26200.0
2006-11-28 13:40:00,30.74,30.79,30.7,30.74,27000.0,25.6749,25.7166,25.6415,25.6749,27000.0
2006-11-28 13:50:00,30.73,30.75,30.66,30.68,25100.0,25.6665,25.6832,25.6081,25.6248,25100.0
2006-11-28 14:00:00,30.68,30.75,30.66,30.74,28800.0,25.6248,25.6832,25.6081,25.6749,28800.0
2006-11-28 14:10:00,30.74,30.76,30.69,30.7,26200.0,25.6749,25.6916,25.6331,25.6415,26200.0
2006-11-28 14:20:00,30.69,30.81,30.69,30.77,35400.0,25.6331,25.7333,25.6331,25.6999,35400.0
2006-11-28 14:30:00,30.77,30.83,30.77,30.81,33600.0,25.6999,25.75,25.6999,25.7333,33600.0
2006-11-28 14:40:00,30.82,30.82,30.72,30.81,36100.0,25.7417,25.7417,25.6582,25.7333,36100.0
2006-11-28 14:50:00,30.81,30.82,30.7,30.75,54900.0,25.7333,25.7417,25.6415,25.6832,54900.0
2006-11-28 15:00:00,30.74,30.78,30.71,30.72,28200.0,25.6749,25.7083,25.6498,25.6582,28200.0
2006-11-28 15:10:00,30.73,30.82,30.72,30.77,46000.0,25.6665,25.7417,25.6582,25.6999,46000.0
2006-11-28 15:20:00,30.78,30.81,30.74,30.78,41400.0,25.7083,25.7333,25.6749,25.7083,41400.0
2006-11-28 15:30:00,30.78,30.78,30.72,30.73,52000.0,25.7083,25.7083,25.6582,25.6665,52000.0
2006-11-28 15:40:00,30.74,30.88,30.74,30.79,69800.0,25.6749,25.7918,25.6749,25.7166,69800.0
2006-11-28 15:50:00,30.8,30.89,30.76,30.77,70600.0,25.725,25.8002,25.6916,25.6999,70600.0
2006-11-29 09:30:00,31.02,31.12,30.95,30.95,34100.0,25.9087,25.9923,25.8503,25.8503,34100.0
2006-11-29 09:40:00,30.95,31.19,30.92,31.07,50200.0,25.8503,26.0507,25.8252,25.9505,50200.0
2006-11-29 09:50:00,31.07,31.16,31.02,31.14,37300.0,25.9505,26.0257,25.9087,26.009,37300.0
2006-11-29 10:00:00,31.03,31.14,30.69,31.14,141500.0,25.9171,26.009,25.6331,26.009,141500.0
2006-11-29 10:10:00,31.15,31.17,30.99,31.06,33800.0,26.0173,26.034,25.8837,25.9421,33800.0
2006-11-29 10:20:00,31.06,31.32,31.01,31.27,92600.0,25.9421,26.1593,25.9004,26.1175,92600.0
2006-11-29 10:30:00,31.28,31.28,31.2,31.22,43100.0,26.1259,26.1259,26.0591,26.0758,43100.0
2006-11-29 10:40:00,31.22,31.37,31.22,31.37,70500.0,26.0758,26.2011,26.0758,26.2011,70500.0
2006-11-29 10:50:00,31.37,31.51,31.37,31.51,82000.0,26.2011,26.318,26.2011,26.318,82000.0
2006-11-29 11:00:00,31.5,31.65,31.5,31.58,74200.0,26.3096,26.4349,26.3096,26.3765,74200.0
2006-11-29 11:10:00,31.59,31.69,31.54,31.58,45500.0,26.3848,26.4683,26.3431,26.3765,45500.0
2006-11-29 11:20:00,31.56,31.57,31.43,31.44,22700.0,26.3598,26.3681,26.2512,26.2595,22700.0
2006-11-29 11:30:00,31.45,31.54,31.41,31.51,22000.0,26.2679,26.3431,26.2345,26.318,22000.0
2006-11-29 11:40:00,31.52,31.52,31.42,31.48,34300.0,26.3263,26.3263,26.2428,26.2929,34300.0
2006-11-29 11:50:00,31.48,31.59,31.45,31.57,36200.0,26.2929,26.3848,26.2679,26.3681,36200.0
2006-11-29 12:00:00,31.58,31.61,31.55,31.6,28000.0,26.3765,26.4015,26.3514,26.3932,28000.0
2006-11-29 12:10:00,31.61,31.66,31.6,31.65,20800.0,26.4015,26.4433,26.3932,26.4349,20800.0
2006-11-29 12:20:00,31.65,31.65,31.37,31.37,47400.0,26.4349,26.4349,26.2011,26.2011,47400.0
2006-11-29 12:30:00,31.38,31.44,31.36,31.36,39700.0,26.2094,26.2595,26.1927,26.1927,39700.0
2006-11-29 12:40:00,31.37,31.41,31.34,31.34,17300.0,26.2011,26.2345,26.176,26.176,17300.0
2006-11-29 12:50:00,31.34,31.4,31.31,31.38,21400.0,26.176,26.2261,26.151,26.2094,21400.0
2006-11-29 13:00:00,31.38,31.38,31.29,31.32,18300.0,26.2094,26.2094,26.1342,26.1593,18300.0
2006-11-29 13:10:00,31.31,31.31,31.18,31.2,26600.0,26.151,26.151,26.0424,26.0591,26600.0
2006-11-29 13:20:00,31.19,31.22,31.13,31.13,21800.0,26.0507,26.0758,26.0006,26.0006,21800.0
2006-11-29 13:30:00,31.12,31.14,31.03,31.05,33900.0,25.9923,26.009,25.9171,25.9338,33900.0
2006-11-29 13:40:00,31.05,31.25,31.05,31.24,45800.0,25.9338,26.1008,25.9338,26.0925,45800.0
2006-11-29 13:50:00,31.25,31.25,31.12,31.14,20600.0,26.1008,26.1008,25.9923,26.009,20600.0
2006-11-29 14:00:00,31.15,31.2,31.12,31.17,39200.0,26.0173,26.0591,25.9923,26.034,39200.0
2006-11-29 14:10:00,31.17,31.18,31.09,31.11,43100.0,26.034,26.0424,25.9672,25.9839,43100.0
2006-11-29 14:20:00,31.11,31.11,31.03,31.03,43900.0,25.9839,25.9839,25.9171,25.9171,43900.0
2006-11-29 14:30:00,31.04,31.11,31.04,31.11,46900.0,25.9254,25.9839,25.9254,25.9839,46900.0
2006-11-29 14:40:00,31.11,31.17,31.11,31.14,29500.0,25.9839,26.034,25.9839,26.009,29500.0
2006-11-29 14:50:00,31.14,31.19,31.12,31.17,58400.0,26.009,26.0507,25.9923,26.034,58400.0
2006-11-29 15:00:00,31.18,31.19,31.15,31.15,44500.0,26.0424,26.0507,26.0173,26.0173,44500.0
2006-11-29 15:10:00,31.16,31.2,31.15,31.16,54000.0,26.0257,26.0591,26.0173,26.0257,54000.0
2006-11-29 15:20:00,31.14,31.16,31.07,31.09,65400.0,26.009,26.0257,25.9505,25.9672,65400.0
2006-11-29 15:30:00,31.09,31.18,31.09,31.1,66800.0,25.9672,26.0424,25.9672,25.9756,66800.0
2006-11-29 15:40:00,31.1,31.1,30.99,31.0,109900.0,25.9756,25.9756,25.8837,25.892,109900.0
2006-11-29 15:50:00,31.0,31.09,30.99,31.08,96000.0,25.892,25.9672,25.8837,25.9588,96000.0
2006-11-30 09:30:00,32.15,32.15,31.87,31.99,161000.0,26.8525,26.8525,26.6187,26.7189,161000.0
2006-11-30 09:40:00,31.98,32.05,31.79,31.96,277400.0,26.7106,26.769,26.5519,26.6938,277400.0
2006-11-30 09:50:00,31.94,32.25,31.65,32.09,227500.0,26.6771,26.9361,26.4349,26.8024,227500.0
2006-11-30 10:00:00,32.06,32.23,31.96,32.16,177000.0,26.7774,26.9194,26.6938,26.8609,177000.0
2006-11-30 10:10:00,32.17,32.65,32.17,32.63,170800.0,26.8692,27.2702,26.8692,27.2534,170800.0
2006-11-30 10:20:00,32.63,32.9,32.56,32.88,223200.0,27.2534,27.479,27.195,27.4623,223200.0
2006-11-30 10:30:00,32.89,32.95,32.79,32.93,196400.0,27.4706,27.5207,27.3871,27.504,196400.0
2006-11-30 10:40:00,32.92,33.12,32.87,32.98,147100.0,27.4957,27.6627,27.4539,27.5458,147100.0
2006-11-30 10:50:00,33.0,33.12,32.97,32.99,106700.0,27.5625,27.6627,27.5374,27.5541,106700.0
2006-11-30 11:00:00,32.99,33.06,32.95,33.06,110000.0,27.5541,27.6126,27.5207,27.6126,110000.0
2006-11-30 11:10:00,33.07,33.09,32.98,32.99,122300.0,27.6209,27.6377,27.5458,27.5541,122300.0
2006-11-30 11:20:00,32.99,32.99,32.91,32.93,101100.0,27.5541,27.5541,27.4873,27.504,101100.0
2006-11-30 11:30:00,32.93,32.95,32.8,32.84,126000.0,27.504,27.5207,27.3954,27.4288,126000.0
2006-11-30 11:40:00,32.82,32.91,32.72,32.77,102600.0,27.4121,27.4873,27.3286,27.3704,102600.0
2006-11-30 11:50:00,32.79,32.87,32.78,32.8,94600.0,27.3871,27.4539,27.3787,27.3954,94600.0
2006-11-30 12:00:00,32.8,32.96,32.8,32.95,89600.0,27.3954,27.5291,27.3954,27.5207,89600.0
2006-11-30 12:10:00,32.94,33.01,32.9,32.95,69800.0,27.5124,27.5708,27.479,27.5207,69800.0
2006-11-30 12:20:00,32.95,32.97,32.93,32.93,61600.0,27.5207,27.5374,27.504,27.504,61600.0
2006-11-30 12:30:00,32.94,33.03,32.94,32.98,82400.0,27.5124,27.5875,27.5124,27.5458,82400.0
2006-11-30 12:40:00,32.98,33.25,32.97,33.22,181500.0,27.5458,27.7713,27.5374,27.7462,181500.0
2006-11-30 12:50:00,33.22,33.34,33.16,33.18,144500.0,27.7462,27.8465,27.6961,27.7128,144500.0
2006-11-30 13:00:00,33.18,33.39,33.18,33.39,64300.0,27.7128,27.8882,27.7128,27.8882,64300.0
2006-11-30 13:10:00,33.37,33.73,33.37,33.68,180600.0,27.8715,28.1722,27.8715,28.1304,180600.0
2006-11-30 13:20:00,33.67,33.75,33.58,33.72,154700.0,28.1221,28.1889,28.0469,28.1638,154700.0
2006-11-30 13:30:00,33.72,33.72,33.65,33.67,152800.0,28.1638,28.1638,28.1054,28.1221,152800.0
2006-11-30 13:40:00,33.67,33.72,33.63,33.64,133200.0,28.1221,28.1638,28.0887,28.097,133200.0
2006-11-30 13:50:00,33.64,33.93,33.64,33.83,196200.0,28.097,28.3392,28.097,28.2557,196200.0
2006-11-30 14:00:00,33.83,33.89,33.75,33.83,154500.0,28.2557,28.3058,28.1889,28.2557,154500.0
2006-11-30 14:10:00,33.83,33.91,33.82,33.89,123000.0,28.2557,28.3225,28.2474,28.3058,123000.0
2006-11-30 14:20:00,33.87,33.88,33.78,33.87,134200.0,28.2891,28.2975,28.214,28.2891,134200.0
2006-11-30 14:30:00,33.88,33.97,33.84,33.94,182300.0,28.2975,28.3727,28.2641,28.3476,182300.0
2006-11-30 14:40:00,33.94,34.06,33.94,33.97,152100.0,28.3476,28.4478,28.3476,28.3727,152100.0
2006-11-30 14:50:00,33.97,34.05,33.97,34.03,131800.0,28.3727,28.4395,28.3727,28.4228,131800.0
2006-11-30 15:00:00,34.03,34.04,34.0,34.02,210200.0,28.4228,28.4311,28.3977,28.4144,210200.0
2006-11-30 15:10:00,34.02,34.06,33.93,33.94,149800.0,28.4144,28.4478,28.3392,28.3476,149800.0
2006-11-30 15:20:00,33.94,33.99,33.9,33.96,171700.0,28.3476,28.3894,28.3142,28.3643,171700.0
2006-11-30 15:30:00,33.95,33.95,33.88,33.9,234500.0,28.3559,28.3559,28.2975,28.3142,234500.0
2006-11-30 15:40:00,33.91,33.95,33.7,33.71,254000.0,28.3225,28.3559,28.1471,28.1555,254000.0
2006-11-30 15:50:00,33.71,33.78,33.65,33.72,303200.0,28.1555,28.214,28.1054,28.1638,303200.0
2006-12-01 09:30:00,33.74,33.8,33.6,33.74,131900.0,28.1806,28.2307,28.0636,28.1806,131900.0
2006-12-01 09:40:00,33.74,33.74,33.59,33.68,145400.0,28.1806,28.1806,28.0553,28.1304,145400.0
2006-12-01 09:50:00,33.69,33.91,33.67,33.67,198500.0,28.1388,28.3225,28.1221,28.1221,198500.0
2006-12-01 10:00:00,33.66,33.7,33.4,33.42,164200.0,28.1137,28.1471,27.8966,27.9133,164200.0
2006-12-01 10:10:00,33.42,33.61,33.38,33.6,139900.0,27.9133,28.072,27.8799,28.0636,139900.0
2006-12-01 10:20:00,33.62,33.73,33.57,33.66,82000.0,28.0803,28.1722,28.0386,28.1137,82000.0
2006-12-01 10:30:00,33.65,33.7,33.59,33.61,52100.0,28.1054,28.1471,28.0553,28.072,52100.0
2006-12-01 10:40:00,33.59,33.61,33.54,33.61,110600.0,28.0553,28.072,28.0135,28.072,110600.0
2006-12-01 10:50:00,33.61,33.64,33.55,33.6,45100.0,28.072,28.097,28.0219,28.0636,45100.0
2006-12-01 11:00:00,33.6,33.72,33.53,33.54,83900.0,28.0636,28.1638,28.0052,28.0135,83900.0
2006-12-01 11:10:00,33.53,33.53,33.35,33.35,58600.0,28.0052,28.0052,27.8548,27.8548,58600.0
2006-12-01 11:20:00,33.35,33.44,33.33,33.43,64900.0,27.8548,27.93,27.8381,27.9216,64900.0
2006-12-01 11:30:00,33.44,33.51,33.39,33.51,43100.0,27.93,27.9884,27.8882,27.9884,43100.0
2006-12-01 11:40:00,33.51,33.7,33.45,33.7,49900.0,27.9884,28.1471,27.9383,28.1471,49900.0
2006-12-01 11:50:00,33.7,33.91,33.69,33.88,89000.0,28.1471,28.3225,28.1388,28.2975,89000.0
2006-12-01 12:00:00,33.88,33.94,33.82,33.91,130000.0,28.2975,28.3476,28.2474,28.3225,130000.0
2006-12-01 12:10:00,33.91,34.02,33.89,33.93,97300.0,28.3225,28.4144,28.3058,28.3392,97300.0
2006-12-01 12:20:00,33.93,33.99,33.88,33.99,50300.0,28.3392,28.3894,28.2975,28.3894,50300.0
2006-12-01 12:30:00,33.99,34.17,33.99,34.17,97500.0,28.3894,28.5397,28.3894,28.5397,97500.0
2006-12-01 12:40:00,34.17,34.35,34.16,34.32,75200.0,28.5397,28.69,28.5313,28.665,75200.0
2006-12-01 12:50:00,34.32,34.51,34.32,34.51,142500.0,28.665,28.8237,28.665,28.8237,142500.0
2006-12-01 13:00:00,34.51,34.56,34.25,34.32,210800.0,28.8237,28.8654,28.6065,28.665,210800.0
2006-12-01 13:10:00,34.32,34.45,34.25,34.45,100400.0,28.665,28.7736,28.6065,28.7736,100400.0
2006-12-01 13:20:00,34.45,34.49,34.37,34.43,114000.0,28.7736,28.807,28.7067,28.7569,114000.0
2006-12-01 13:30:00,34.43,34.44,34.16,34.16,105200.0,28.7569,28.7652,28.5313,28.5313,105200.0
2006-12-01 13:40:00,34.17,34.28,34.14,34.21,166600.0,28.5397,28.6316,28.5146,28.5731,166600.0
2006-12-01 13:50:00,34.21,34.22,34.11,34.17,179700.0,28.5731,28.5815,28.4896,28.5397,179700.0
2006-12-01 14:00:00,34.16,34.16,34.03,34.12,75500.0,28.5313,28.5313,28.4228,28.4979,75500.0
2006-12-01 14:10:00,34.13,34.17,33.98,33.99,97200.0,28.5063,28.5397,28.381,28.3894,97200.0
2006-12-01 14:20:00,34.0,34.25,33.92,33.96,88000.0,28.3977,28.6065,28.3309,28.3643,88000.0
2006-12-01 14:30:00,33.96,33.97,33.72,33.74,96100.0,28.3643,28.3727,28.1638,28.1806,96100.0
2006-12-01 14:40:00,33.74,33.74,33.58,33.64,106400.0,28.1806,28.1806,28.0469,28.097,106400.0
2006-12-01 14:50:00,33.64,33.77,33.64,33.75,123500.0,28.097,28.2056,28.097,28.1889,123500.0
2006-12-01 15:00:00,33.75,33.79,33.7,33.78,89500.0,28.1889,28.2223,28.1471,28.214,89500.0
2006-12-01 15:10:00,33.76,33.76,33.62,33.68,66500.0,28.1973,28.1973,28.0803,28.1304,66500.0
2006-12-01 15:20:00,33.68,33.86,33.67,33.76,56400.0,28.1304,28.2808,28.1221,28.1973,56400.0
2006-12-01 15:30:00,33.77,33.8,33.68,33.73,106200.0,28.2056,28.2307,28.1304,28.1722,106200.0
2006-12-01 15:40:00,33.8,33.87,33.65,33.79,392500.0,28.2307,28.2891,28.1054,28.2223,392500.0
2006-12-01 15:50:00,33.78,33.85,33.77,33.84,190100.0,28.214,28.2724,28.2056,28.2641,190100.0
2006-12-04 09:30:00,33.9,33.99,33.65,33.77,68600.0,28.3142,28.3894,28.1054,28.2056,68600.0
2006-12-04 09:40:00,33.76,33.83,33.65,33.69,45800.0,28.1973,28.2557,28.1054,28.1388,45800.0
2006-12-04 09:50:00,33.7,33.75,33.54,33.55,36600.0,28.1471,28.1889,28.0135,28.0219,36600.0
2006-12-04 10:00:00,33.55,33.59,33.3,33.49,133300.0,28.0219,28.0553,27.8131,27.9717,133300.0
2006-12-04 10:10:00,33.49,33.55,33.47,33.49,43300.0,27.9717,28.0219,27.955,27.9717,43300.0
2006-12-04 10:20:00,33.49,33.5,33.42,33.47,59500.0,27.9717,27.9801,27.9133,27.955,59500.0
2006-12-04 10:30:00,33.48,33.48,33.31,33.34,63900.0,27.9634,27.9634,27.8214,27.8465,63900.0
2006-12-04 10:40:00,33.34,33.42,33.3,33.41,120600.0,27.8465,27.9133,27.8131,27.9049,120600.0
2006-12-04 10:50:00,33.42,33.43,33.34,33.35,44800.0,27.9133,27.9216,27.8465,27.8548,44800.0
2006-12-04 11:00:00,33.32,33.45,33.32,33.38,57000.0,27.8298,27.9383,27.8298,27.8799,57000.0
2006-12-04 11:10:00,33.38,33.46,33.37,33.42,170500.0,27.8799,27.9467,27.8715,27.9133,170500.0
2006-12-04 11:20:00,33.42,33.52,33.36,33.37,67600.0,27.9133,27.9968,27.8632,27.8715,67600.0
2006-12-04 11:30:00,33.36,33.39,33.25,33.32,86700.0,27.8632,27.8882,27.7713,27.8298,86700.0
2006-12-04 11:40:00,33.32,33.34,33.24,33.26,45100.0,27.8298,27.8465,27.7629,27.7796,45100.0
2006-12-04 11:50:00,33.26,33.46,33.26,33.46,39500.0,27.7796,27.9467,27.7796,27.9467,39500.0
2006-12-04 12:00:00,33.46,33.46,33.34,33.35,46300.0,27.9467,27.9467,27.8465,27.8548,46300.0
2006-12-04 12:10:00,33.34,33.39,33.31,33.38,42400.0,27.8465,27.8882,27.8214,27.8799,42400.0
2006-12-04 12:20:00,33.38,33.46,33.27,33.27,33500.0,27.8799,27.9467,27.788,27.788,33500.0
2006-12-04 12:30:00,33.28,33.35,33.26,33.33,48800.0,27.7963,27.8548,27.7796,27.8381,48800.0
2006-12-04 12:40:00,33.33,33.42,33.31,33.31,27400.0,27.8381,27.9133,27.8214,27.8214,27400.0
2006-12-04 12:50:00,33.3,33.31,33.28,33.3,32700.0,27.8131,27.8214,27.7963,27.8131,32700.0
2006-12-04 13:00:00,33.3,33.32,33.27,33.32,47700.0,27.8131,27.8298,27.788,27.8298,47700.0
2006-12-04 13:10:00,33.31,33.31,33.24,33.27,45700.0,27.8214,27.8214,27.7629,27.788,45700.0
2006-12-04 13:20:00,33.26,33.3,33.25,33.25,36100.0,27.7796,27.8131,27.7713,27.7713,36100.0
2006-12-04 13:30:00,33.24,33.28,33.24,33.25,33000.0,27.7629,27.7963,27.7629,27.7713,33000.0
2006-12-04 13:40:00,33.26,33.35,33.26,33.33,31200.0,27.7796,27.8548,27.7796,27.8381,31200.0
2006-12-04 13:50:00,33.34,33.34,33.31,33.33,31300.0,27.8465,27.8465,27.8214,27.8381,31300.0
2006-12-04 14:00:00,33.34,33.37,33.3,33.31,32800.0,27.8465,27.8715,27.8131,27.8214,32800.0
2006-12-04 14:10:00,33.31,33.31,33.25,33.26,47400.0,27.8214,27.8214,27.7713,27.7796,47400.0
2006-12-04 14:20:00,33.25,33.26,33.11,33.18,64700.0,27.7713,27.7796,27.6544,27.7128,64700.0
2006-12-04 14:30:00,33.18,33.22,33.17,33.18,49900.0,27.7128,27.7462,27.7045,27.7128,49900.0
2006-12-04 14:40:00,33.19,33.25,33.18,33.25,51600.0,27.7212,27.7713,27.7128,27.7713,51600.0
2006-12-04 14:50:00,33.25,33.38,33.23,33.38,78700.0,27.7713,27.8799,27.7546,27.8799,78700.0
2006-12-04 15:00:00,33.36,33.4,33.26,33.26,67900.0,27.8632,27.8966,27.7796,27.7796,67900.0
2006-12-04 15:10:00,33.26,33.42,33.26,33.42,44800.0,27.7796,27.9133,27.7796,27.9133,44800.0
2006-12-04 15:20:00,33.42,33.42,33.25,33.25,113700.0,27.9133,27.9133,27.7713,27.7713,113700.0
2006-12-04 15:30:00,33.25,33.32,33.25,33.29,87100.0,27.7713,27.8298,27.7713,27.8047,87100.0
2006-12-04 15:40:00,33.29,33.32,33.26,33.28,98100.0,27.8047,27.8298,27.7796,27.7963,98100.0
2006-12-04 15:50:00,33.29,33.35,33.29,33.33,156100.0,27.8047,27.8548,27.8047,27.8381,156100.0
2006-12-05 09:30:00,33.47,33.8,33.36,33.71,106200.0,27.955,28.2307,27.8632,28.1555,106200.0
2006-12-05 09:40:00,33.7,33.83,33.46,33.55,107800.0,28.1471,28.2557,27.9467,28.0219,107800.0
2006-12-05 09:50:00,33.55,33.93,33.52,33.84,94700.0,28.0219,28.3392,27.9968,28.2641,94700.0
2006-12-05 10:00:00,33.82,34.04,33.82,33.92,116600.0,28.2474,28.4311,28.2474,28.3309,116600.0
2006-12-05 10:10:00,33.94,34.12,33.93,34.06,101800.0,28.3476,28.4979,28.3392,28.4478,101800.0
2006-12-05 10:20:00,34.05,34.05,33.89,33.92,57900.0,28.4395,28.4395,28.3058,28.3309,57900.0
2006-12-05 10:30:00,33.92,33.93,33.78,33.88,83800.0,28.3309,28.3392,28.214,28.2975,83800.0
2006-12-05 10:40:00,33.89,34.03,33.88,33.98,62900.0,28.3058,28.4228,28.2975,28.381,62900.0
2006-12-05 10:50:00,33.97,34.04,33.96,34.02,33000.0,28.3727,28.4311,28.3643,28.4144,33000.0
2006-12-05 11:00:00,34.02,34.08,33.96,33.97,37600.0,28.4144,28.4645,28.3643,28.3727,37600.0
2006-12-05 11:10:00,33.98,34.07,33.96,34.0,59200.0,28.381,28.4562,28.3643,28.3977,59200.0
2006-12-05 11:20:00,34.0,34.13,34.0,34.13,55700.0,28.3977,28.5063,28.3977,28.5063,55700.0
2006-12-05 11:30:00,34.13,34.23,34.09,34.21,47300.0,28.5063,28.5898,28.4729,28.5731,47300.0
2006-12-05 11:40:00,34.22,34.22,34.12,34.14,67900.0,28.5815,28.5815,28.4979,28.5146,67900.0
2006-12-05 11:50:00,34.14,34.17,34.02,34.02,46500.0,28.5146,28.5397,28.4144,28.4144,46500.0
2006-12-05 12:00:00,34.02,34.07,33.97,34.0,72200.0,28.4144,28.4562,28.3727,28.3977,72200.0
2006-12-05 12:10:00,33.99,34.03,33.97,34.03,21600.0,28.3894,28.4228,28.3727,28.4228,21600.0
2006-12-05 12:20:00,34.02,34.05,33.98,34.03,28200.0,28.4144,28.4395,28.381,28.4228,28200.0
2006-12-05 12:30:00,34.03,34.12,34.02,34.11,54300.0,28.4228,28.4979,28.4144,28.4896,54300.0
2006-12-05 12:40:00,34.11,34.12,34.06,34.07,35600.0,28.4896,28.4979,28.4478,28.4562,35600.0
2006-12-05 12:50:00,34.07,34.08,34.02,34.08,22500.0,28.4562,28.4645,28.4144,28.4645,22500.0
2006-12-05 13:00:00,34.08,34.1,34.08,34.09,14100.0,28.4645,28.4812,28.4645,28.4729,14100.0
2006-12-05 13:10:00,34.09,34.12,34.07,34.11,17800.0,28.4729,28.4979,28.4562,28.4896,17800.0
2006-12-05 13:20:00,34.12,34.12,34.05,34.09,44300.0,28.4979,28.4979,28.4395,28.4729,44300.0
2006-12-05 13:30:00,34.08,34.14,34.08,34.12,36400.0,28.4645,28.5146,28.4645,28.4979,36400.0
2006-12-05 13:40:00,34.12,34.2,34.12,34.19,52800.0,28.4979,28.5648,28.4979,28.5564,52800.0
2006-12-05 13:50:00,34.19,34.19,34.1,34.11,34900.0,28.5564,28.5564,28.4812,28.4896,34900.0
2006-12-05 14:00:00,34.11,34.17,34.1,34.15,44100.0,28.4896,28.5397,28.4812,28.523,44100.0
2006-12-05 14:10:00,34.15,34.19,34.11,34.18,35700.0,28.523,28.5564,28.4896,28.5481,35700.0
2006-12-05 14:20:00,34.19,34.23,34.19,34.22,37800.0,28.5564,28.5898,28.5564,28.5815,37800.0
2006-12-05 14:30:00,34.22,34.25,34.19,34.2,54600.0,28.5815,28.6065,28.5564,28.5648,54600.0
2006-12-05 14:40:00,34.2,34.34,34.2,34.28,101200.0,28.5648,28.6817,28.5648,28.6316,101200.0
2006-12-05 14:50:00,34.28,34.28,34.06,34.2,89000.0,28.6316,28.6316,28.4478,28.5648,89000.0
2006-12-05 15:00:00,34.2,34.22,34.03,34.05,287600.0,28.5648,28.5815,28.4228,28.4395,287600.0
2006-12-05 15:10:00,34.04,34.12,34.0,34.07,89400.0,28.4311,28.4979,28.3977,28.4562,89400.0
2006-12-05 15:20:00,34.08,34.09,34.01,34.01,52800.0,28.4645,28.4729,28.4061,28.4061,52800.0
2006-12-05 15:30:00,34.01,34.02,33.95,33.97,86700.0,28.4061,28.4144,28.3559,28.3727,86700.0
2006-12-05 15:40:00,33.95,33.97,33.92,33.95,131700.0,28.3559,28.3727,28.3309,28.3559,131700.0
2006-12-05 15:50:00,33.95,34.0,33.92,34.0,133800.0,28.3559,28.3977,28.3309,28.3977,133800.0
2006-12-06 09:30:00,34.26,34.67,34.26,34.55,231000.0,28.6149,28.9573,28.6149,28.8571,231000.0
2006-12-06 09:40:00,34.55,34.6,34.33,34.58,197300.0,28.8571,28.8988,28.6733,28.8821,197300.0
2006-12-06 09:50:00,34.58,34.86,34.54,34.86,224800.0,28.8821,29.116,28.8487,29.116,224800.0
2006-12-06 10:00:00,34.87,35.2,34.86,35.15,314200.0,29.1244,29.4,29.116,29.3582,314200.0
2006-12-06 10:10:00,35.18,35.31,35.1,35.14,223600.0,29.3833,29.4919,29.3165,29.3499,223600.0
2006-12-06 10:20:00,35.15,35.3,35.06,35.12,284400.0,29.3582,29.4835,29.2831,29.3332,284400.0
2006-12-06 10:30:00,35.11,35.12,34.97,34.98,271300.0,29.3248,29.3332,29.2079,29.2162,271300.0
2006-12-06 10:40:00,34.98,35.04,34.92,34.96,94700.0,29.2162,29.2663,29.1661,29.1995,94700.0
2006-12-06 10:50:00,34.96,35.01,34.95,34.97,90400.0,29.1995,29.2413,29.1912,29.2079,90400.0
2006-12-06 11:00:00,34.97,35.04,34.93,35.04,98800.0,29.2079,29.2663,29.1745,29.2663,98800.0
2006-12-06 11:10:00,35.03,35.06,34.97,35.05,144400.0,29.258,29.2831,29.2079,29.2747,144400.0
2006-12-06 11:20:00,35.05,35.1,35.0,35.02,103800.0,29.2747,29.3165,29.2329,29.2496,103800.0
2006-12-06 11:30:00,35.02,35.07,34.95,35.07,63600.0,29.2496,29.2914,29.1912,29.2914,63600.0
2006-12-06 11:40:00,35.07,35.12,34.98,35.08,430800.0,29.2914,29.3332,29.2162,29.2998,430800.0
2006-12-06 11:50:00,35.08,35.1,35.01,35.08,90100.0,29.2998,29.3165,29.2413,29.2998,90100.0
2006-12-06 12:00:00,35.07,35.07,34.85,34.89,75500.0,29.2914,29.2914,29.1077,29.1411,75500.0
2006-12-06 12:10:00,34.89,34.94,34.85,34.94,27800.0,29.1411,29.1828,29.1077,29.1828,27800.0
2006-12-06 12:20:00,34.93,34.96,34.85,34.86,26200.0,29.1745,29.1995,29.1077,29.116,26200.0
2006-12-06 12:30:00,34.85,34.85,34.7,34.74,56500.0,29.1077,29.1077,28.9824,29.0158,56500.0
2006-12-06 12:40:00,34.74,34.86,34.74,34.8,55200.0,29.0158,29.116,29.0158,29.0659,55200.0
2006-12-06 12:50:00,34.79,34.81,34.77,34.78,51700.0,29.0575,29.0742,29.0408,29.0492,51700.0
2006-12-06 13:00:00,34.78,34.79,34.78,34.79,25600.0,29.0492,29.0575,29.0492,29.0575,25600.0
2006-12-06 13:10:00,34.78,34.79,34.72,34.73,22200.0,29.0492,29.0575,28.9991,29.0074,22200.0
2006-12-06 13:20:00,34.73,34.78,34.71,34.77,46300.0,29.0074,29.0492,28.9907,29.0408,46300.0
2006-12-06 13:30:00,34.77,34.85,34.72,34.73,59400.0,29.0408,29.1077,28.9991,29.0074,59400.0
2006-12-06 13:40:00,34.72,34.73,34.64,34.67,45900.0,28.9991,29.0074,28.9323,28.9573,45900.0
2006-12-06 13:50:00,34.66,34.69,34.66,34.67,25300.0,28.949,28.974,28.949,28.9573,25300.0
2006-12-06 14:00:00,34.67,34.72,34.63,34.68,71400.0,28.9573,28.9991,28.9239,28.9657,71400.0
2006-12-06 14:10:00,34.69,34.82,34.66,34.81,41700.0,28.974,29.0826,28.949,29.0742,41700.0
2006-12-06 14:20:00,34.81,34.85,34.74,34.82,79300.0,29.0742,29.1077,29.0158,29.0826,79300.0
2006-12-06 14:30:00,34.82,34.85,34.76,34.76,35300.0,29.0826,29.1077,29.0325,29.0325,35300.0
2006-12-06 14:40:00,34.76,34.89,34.75,34.86,63400.0,29.0325,29.1411,29.0241,29.116,63400.0
2006-12-06 14:50:00,34.87,34.87,34.8,34.83,61400.0,29.1244,29.1244,29.0659,29.0909,61400.0
2006-12-06 15:00:00,34.84,34.87,34.76,34.83,36500.0,29.0993,29.1244,29.0325,29.0909,36500.0
2006-12-06 15:10:00,34.84,34.85,34.79,34.8,47300.0,29.0993,29.1077,29.0575,29.0659,47300.0
2006-12-06 15:20:00,34.79,34.8,34.68,34.76,133300.0,29.0575,29.0659,28.9657,29.0325,133300.0
2006-12-06 15:30:00,34.76,34.77,34.7,34.71,107600.0,29.0325,29.0408,28.9824,28.9907,107600.0
2006-12-06 15:40:00,34.7,34.75,34.64,34.65,182600.0,28.9824,29.0241,28.9323,28.9406,182600.0
2006-12-06 15:50:00,34.67,34.8,34.65,34.8,230600.0,28.9573,29.0659,28.9406,29.0659,230600.0
2006-12-07 09:30:00,34.75,34.75,34.34,34.36,169600.0,29.0241,29.0241,28.6817,28.6984,169600.0
2006-12-07 09:40:00,34.37,34.37,34.16,34.28,172700.0,28.7067,28.7067,28.5313,28.6316,172700.0
2006-12-07 09:50:00,34.28,34.33,34.07,34.08,179000.0,28.6316,28.6733,28.4562,28.4645,179000.0
2006-12-07 10:00:00,34.07,34.08,33.9,33.91,176700.0,28.4562,28.4645,28.3142,28.3225,176700.0
2006-12-07 10:10:00,33.9,33.93,33.72,33.85,111400.0,28.3142,28.3392,28.1638,28.2724,111400.0
2006-12-07 10:20:00,33.85,34.03,33.8,34.0,127400.0,28.2724,28.4228,28.2307,28.3977,127400.0
2006-12-07 10:30:00,34.0,34.03,33.9,33.91,91000.0,28.3977,28.4228,28.3142,28.3225,91000.0
2006-12-07 10:40:00,33.91,33.93,33.77,33.84,91600.0,28.3225,28.3392,28.2056,28.2641,91600.0
2006-12-07 10:50:00,33.83,33.93,33.83,33.9,111500.0,28.2557,28.3392,28.2557,28.3142,111500.0
2006-12-07 11:00:00,33.9,33.91,33.81,33.81,32000.0,28.3142,28.3225,28.239,28.239,32000.0
2006-12-07 11:10:00,33.81,33.88,33.8,33.86,65400.0,28.239,28.2975,28.2307,28.2808,65400.0
2006-12-07 11:20:00,33.87,33.93,33.76,33.76,149000.0,28.2891,28.3392,28.1973,28.1973,149000.0
2006-12-07 11:30:00,33.78,33.88,33.76,33.82,66000.0,28.214,28.2975,28.1973,28.2474,66000.0
2006-12-07 11:40:00,33.81,33.85,33.73,33.81,61900.0,28.239,28.2724,28.1722,28.239,61900.0
2006-12-07 11:50:00,33.81,33.87,33.77,33.78,80700.0,28.239,28.2891,28.2056,28.214,80700.0
2006-12-07 12:00:00,33.8,33.84,33.76,33.8,31100.0,28.2307,28.2641,28.1973,28.2307,31100.0
2006-12-07 12:10:00,33.8,34.02,33.8,33.98,58800.0,28.2307,28.4144,28.2307,28.381,58800.0
2006-12-07 12:20:00,33.99,34.01,33.95,34.0,21600.0,28.3894,28.4061,28.3559,28.3977,21600.0
2006-12-07 12:30:00,33.99,34.17,33.94,34.1,42300.0,28.3894,28.5397,28.3476,28.4812,42300.0
2006-12-07 12:40:00,34.1,34.12,33.92,33.95,60700.0,28.4812,28.4979,28.3309,28.3559,60700.0
2006-12-07 12:50:00,33.95,34.0,33.89,33.94,32800.0,28.3559,28.3977,28.3058,28.3476,32800.0
2006-12-07 13:00:00,33.94,34.06,33.94,34.0,39800.0,28.3476,28.4478,28.3476,28.3977,39800.0
2006-12-07 13:10:00,34.0,34.05,33.95,34.05,41200.0,28.3977,28.4395,28.3559,28.4395,41200.0
2006-12-07 13:20:00,34.05,34.2,34.04,34.17,71700.0,28.4395,28.5648,28.4311,28.5397,71700.0
2006-12-07 13:30:00,34.18,34.2,34.07,34.07,26700.0,28.5481,28.5648,28.4562,28.4562,26700.0
2006-12-07 13:40:00,34.07,34.21,34.06,34.21,56600.0,28.4562,28.5731,28.4478,28.5731,56600.0
2006-12-07 13:50:00,34.21,34.22,34.09,34.12,39800.0,28.5731,28.5815,28.4729,28.4979,39800.0
2006-12-07 14:00:00,34.13,34.13,33.89,33.89,41000.0,28.5063,28.5063,28.3058,28.3058,41000.0
2006-12-07 14:10:00,33.89,33.97,33.83,33.9,60100.0,28.3058,28.3727,28.2557,28.3142,60100.0
2006-12-07 14:20:00,33.89,33.96,33.82,33.84,46700.0,28.3058,28.3643,28.2474,28.2641,46700.0
2006-12-07 14:30:00,33.84,33.89,33.82,33.88,47500.0,28.2641,28.3058,28.2474,28.2975,47500.0
2006-12-07 14:40:00,33.87,33.91,33.85,33.86,55700.0,28.2891,28.3225,28.2724,28.2808,55700.0
2006-12-07 14:50:00,33.86,33.89,33.81,33.81,66500.0,28.2808,28.3058,28.239,28.239,66500.0
2006-12-07 15:00:00,33.82,33.89,33.79,33.81,100000.0,28.2474,28.3058,28.2223,28.239,100000.0
2006-12-07 15:10:00,33.81,33.81,33.73,33.79,67100.0,28.239,28.239,28.1722,28.2223,67100.0
2006-12-07 15:20:00,33.8,33.89,33.77,33.83,62300.0,28.2307,28.3058,28.2056,28.2557,62300.0
2006-12-07 15:30:00,33.83,33.89,33.76,33.89,83600.0,28.2557,28.3058,28.1973,28.3058,83600.0
2006-12-07 15:40:00,33.89,34.02,33.89,34.02,144400.0,28.3058,28.4144,28.3058,28.4144,144400.0
2006-12-07 15:50:00,34.01,34.05,33.92,33.94,130500.0,28.4061,28.4395,28.3309,28.3476,130500.0
2006-12-08 09:30:00,33.97,34.27,33.79,34.25,86000.0,28.3727,28.6232,28.2223,28.6065,86000.0
2006-12-08 09:40:00,34.24,34.38,33.76,33.77,145000.0,28.5982,28.7151,28.1973,28.2056,145000.0
2006-12-08 09:50:00,33.76,33.77,33.53,33.66,115400.0,28.1973,28.2056,28.0052,28.1137,115400.0
2006-12-08 10:00:00,33.66,33.66,33.34,33.54,110800.0,28.1137,28.1137,27.8465,28.0135,110800.0
2006-12-08 10:10:00,33.54,33.84,33.53,33.78,75900.0,28.0135,28.2641,28.0052,28.214,75900.0
2006-12-08 10:20:00,33.77,33.87,33.7,33.71,111200.0,28.2056,28.2891,28.1471,28.1555,111200.0
2006-12-08 10:30:00,33.72,33.78,33.61,33.62,79100.0,28.1638,28.214,28.072,28.0803,79100.0
2006-12-08 10:40:00,33.62,33.71,33.55,33.58,109100.0,28.0803,28.1555,28.0219,28.0469,109100.0
2006-12-08 10:50:00,33.58,33.6,33.47,33.48,60700.0,28.0469,28.0636,27.955,27.9634,60700.0
2006-12-08 11:00:00,33.48,33.7,33.48,33.7,42500.0,27.9634,28.1471,27.9634,28.1471,42500.0
2006-12-08 11:10:00,33.7,33.82,33.7,33.82,20700.0,28.1471,28.2474,28.1471,28.2474,20700.0
2006-12-08 11:20:00,33.84,33.98,33.84,33.98,51500.0,28.2641,28.381,28.2641,28.381,51500.0
2006-12-08 11:30:00,33.99,34.05,33.87,33.89,72400.0,28.3894,28.4395,28.2891,28.3058,72400.0
2006-12-08 11:40:00,33.89,33.91,33.82,33.82,23800.0,28.3058,28.3225,28.2474,28.2474,23800.0
2006-12-08 11:50:00,33.83,33.95,33.82,33.84,35000.0,28.2557,28.3559,28.2474,28.2641,35000.0
2006-12-08 12:00:00,33.83,33.84,33.77,33.83,25900.0,28.2557,28.2641,28.2056,28.2557,25900.0
2006-12-08 12:10:00,33.83,33.85,33.68,33.68,12300.0,28.2557,28.2724,28.1304,28.1304,12300.0
2006-12-08 12:20:00,33.69,33.79,33.68,33.76,25800.0,28.1388,28.2223,28.1304,28.1973,25800.0
2006-12-08 12:30:00,33.76,33.8,33.6,33.64,29100.0,28.1973,28.2307,28.0636,28.097,29100.0
2006-12-08 12:40:00,33.64,33.65,33.59,33.6,19200.0,28.097,28.1054,28.0553,28.0636,19200.0
2006-12-08 12:50:00,33.6,33.62,33.39,33.59,58100.0,28.0636,28.0803,27.8882,28.0553,58100.0
2006-12-08 13:00:00,33.6,33.6,33.48,33.48,18700.0,28.0636,28.0636,27.9634,27.9634,18700.0
2006-12-08 13:10:00,33.47,33.65,33.46,33.65,21000.0,27.955,28.1054,27.9467,28.1054,21000.0
2006-12-08 13:20:00,33.65,33.67,33.52,33.52,15200.0,28.1054,28.1221,27.9968,27.9968,15200.0
2006-12-08 13:30:00,33.53,33.55,33.39,33.39,54200.0,28.0052,28.0219,27.8882,27.8882,54200.0
2006-12-08 13:40:00,33.4,33.42,33.31,33.34,55700.0,27.8966,27.9133,27.8214,27.8465,55700.0
2006-12-08 13:50:00,33.34,33.34,33.17,33.23,72700.0,27.8465,27.8465,27.7045,27.7546,72700.0
2006-12-08 14:00:00,33.22,33.27,33.2,33.23,52300.0,27.7462,27.788,27.7295,27.7546,52300.0
2006-12-08 14:10:00,33.22,33.3,33.18,33.3,50700.0,27.7462,27.8131,27.7128,27.8131,50700.0
2006-12-08 14:20:00,33.31,33.33,33.22,33.24,38100.0,27.8214,27.8381,27.7462,27.7629,38100.0
2006-12-08 14:30:00,33.24,33.25,33.17,33.24,32100.0,27.7629,27.7713,27.7045,27.7629,32100.0
2006-12-08 14:40:00,33.24,33.29,33.21,33.21,37600.0,27.7629,27.8047,27.7379,27.7379,37600.0
2006-12-08 14:50:00,33.22,33.27,33.18,33.18,47200.0,27.7462,27.788,27.7128,27.7128,47200.0
2006-12-08 15:00:00,33.18,33.33,33.18,33.25,76200.0,27.7128,27.8381,27.7128,27.7713,76200.0
2006-12-08 15:10:00,33.24,33.25,33.16,33.22,72500.0,27.7629,27.7713,27.6961,27.7462,72500.0
2006-12-08 15:20:00,33.22,33.22,33.19,33.22,68300.0,27.7462,27.7462,27.7212,27.7462,68300.0
2006-12-08 15:30:00,33.22,33.23,33.15,33.15,117800.0,27.7462,27.7546,27.6878,27.6878,117800.0
2006-12-08 15:40:00,33.16,33.18,33.06,33.18,147200.0,27.6961,27.7128,27.6126,27.7128,147200.0
2006-12-08 15:50:00,33.18,33.33,33.17,33.32,189400.0,27.7128,27.8381,27.7045,27.8298,189400.0
2006-12-11 09:30:00,33.33,33.56,33.28,33.55,93200.0,27.8381,28.0302,27.7963,28.0219,93200.0
2006-12-11 09:40:00,33.56,33.66,33.28,33.6,77900.0,28.0302,28.1137,27.7963,28.0636,77900.0
2006-12-11 09:50:00,33.58,33.88,33.58,33.8,79200.0,28.0469,28.2975,28.0469,28.2307,79200.0
2006-12-11 10:00:00,33.8,33.84,33.72,33.77,41700.0,28.2307,28.2641,28.1638,28.2056,41700.0
2006-12-11 10:10:00,33.76,33.9,33.75,33.87,45900.0,28.1973,28.3142,28.1889,28.2891,45900.0
2006-12-11 10:20:00,33.87,33.91,33.77,33.79,22800.0,28.2891,28.3225,28.2056,28.2223,22800.0
2006-12-11 10:30:00,33.77,33.82,33.71,33.79,33800.0,28.2056,28.2474,28.1555,28.2223,33800.0
2006-12-11 10:40:00,33.78,33.83,33.69,33.81,15900.0,28.214,28.2557,28.1388,28.239,15900.0
2006-12-11 10:50:00,33.81,33.95,33.78,33.87,35600.0,28.239,28.3559,28.214,28.2891,35600.0
2006-12-11 11:00:00,33.87,33.87,33.82,33.83,21300.0,28.2891,28.2891,28.2474,28.2557,21300.0
2006-12-11 11:10:00,33.84,33.85,33.77,33.8,10300.0,28.2641,28.2724,28.2056,28.2307,10300.0
2006-12-11 11:20:00,33.78,33.8,33.56,33.56,41600.0,28.214,28.2307,28.0302,28.0302,41600.0
2006-12-11 11:30:00,33.56,33.63,33.56,33.56,15800.0,28.0302,28.0887,28.0302,28.0302,15800.0
2006-12-11 11:40:00,33.56,33.59,33.52,33.53,14400.0,28.0302,28.0553,27.9968,28.0052,14400.0
2006-12-11 11:50:00,33.53,33.59,33.53,33.57,26200.0,28.0052,28.0553,28.0052,28.0386,26200.0
2006-12-11 12:00:00,33.56,33.58,33.52,33.52,14700.0,28.0302,28.0469,27.9968,27.9968,14700.0
2006-12-11 12:10:00,33.51,33.59,33.51,33.54,25200.0,27.9884,28.0553,27.9884,28.0135,25200.0
2006-12-11 12:20:00,33.54,33.55,33.53,33.53,11700.0,28.0135,28.0219,28.0052,28.0052,11700.0
2006-12-11 12:30:00,33.54,33.57,33.52,33.53,18100.0,28.0135,28.0386,27.9968,28.0052,18100.0
2006-12-11 12:40:00,33.51,33.52,33.47,33.5,19800.0,27.9884,27.9968,27.955,27.9801,19800.0
2006-12-11 12:50:00,33.51,33.54,33.5,33.52,7600.0,27.9884,28.0135,27.9801,27.9968,7600.0
2006-12-11 13:00:00,33.53,33.53,33.41,33.45,23300.0,28.0052,28.0052,27.9049,27.9383,23300.0
2006-12-11 13:10:00,33.44,33.49,33.41,33.47,21600.0,27.93,27.9717,27.9049,27.955,21600.0
2006-12-11 13:20:00,33.46,33.51,33.45,33.5,19400.0,27.9467,27.9884,27.9383,27.9801,19400.0
2006-12-11 13:30:00,33.5,33.5,33.46,33.5,12300.0,27.9801,27.9801,27.9467,27.9801,12300.0
2006-12-11 13:40:00,33.5,33.59,33.48,33.57,21600.0,27.9801,28.0553,27.9634,28.0386,21600.0
2006-12-11 13:50:00,33.57,33.58,33.57,33.57,13000.0,28.0386,28.0469,28.0386,28.0386,13000.0
2006-12-11 14:00:00,33.57,33.58,33.48,33.48,27700.0,28.0386,28.0469,27.9634,27.9634,27700.0
2006-12-11 14:10:00,33.48,33.48,33.42,33.43,17500.0,27.9634,27.9634,27.9133,27.9216,17500.0
2006-12-11 14:20:00,33.43,33.44,33.37,33.39,22900.0,27.9216,27.93,27.8715,27.8882,22900.0
2006-12-11 14:30:00,33.39,33.5,33.39,33.48,48600.0,27.8882,27.9801,27.8882,27.9634,48600.0
2006-12-11 14:40:00,33.47,33.47,33.39,33.43,38000.0,27.955,27.955,27.8882,27.9216,38000.0
2006-12-11 14:50:00,33.43,33.47,33.43,33.46,35000.0,27.9216,27.955,27.9216,27.9467,35000.0
2006-12-11 15:00:00,33.45,33.49,33.44,33.45,27400.0,27.9383,27.9717,27.93,27.9383,27400.0
2006-12-11 15:10:00,33.45,33.47,33.4,33.46,30600.0,27.9383,27.955,27.8966,27.9467,30600.0
2006-12-11 15:20:00,33.47,33.49,33.43,33.45,25000.0,27.955,27.9717,27.9216,27.9383,25000.0
2006-12-11 15:30:00,33.45,33.45,33.4,33.42,20600.0,27.9383,27.9383,27.8966,27.9133,20600.0
2006-12-11 15:40:00,33.42,33.47,33.42,33.46,74300.0,27.9133,27.955,27.9133,27.9467,74300.0
2006-12-11 15:50:00,33.46,33.49,33.41,33.42,73200.0,27.9467,27.9717,27.9049,27.9133,73200.0
2006-12-12 09:30:00,33.6,33.65,33.5,33.65,35000.0,28.0636,28.1054,27.9801,28.1054,35000.0
2006-12-12 09:40:00,33.65,33.67,33.44,33.53,50900.0,28.1054,28.1221,27.93,28.0052,50900.0
2006-12-12 09:50:00,33.54,33.63,33.44,33.49,28900.0,28.0135,28.0887,27.93,27.9717,28900.0
2006-12-12 10:00:00,33.5,33.52,33.42,33.45,23500.0,27.9801,27.9968,27.9133,27.9383,23500.0
2006-12-12 10:10:00,33.45,33.47,33.31,33.32,52400.0,27.9383,27.955,27.8214,27.8298,52400.0
2006-12-12 10:20:00,33.32,33.39,33.15,33.18,59700.0,27.8298,27.8882,27.6878,27.7128,59700.0
2006-12-12 10:30:00,33.18,33.38,33.14,33.38,90900.0,27.7128,27.8799,27.6794,27.8799,90900.0
2006-12-12 10:40:00,33.37,33.39,33.18,33.18,23800.0,27.8715,27.8882,27.7128,27.7128,23800.0
2006-12-12 10:50:00,33.18,33.21,33.08,33.19,61000.0,27.7128,27.7379,27.6293,27.7212,61000.0
2006-12-12 11:00:00,33.19,33.25,33.18,33.24,16000.0,27.7212,27.7713,27.7128,27.7629,16000.0
2006-12-12 11:10:00,33.23,33.29,33.23,33.29,7700.0,27.7546,27.8047,27.7546,27.8047,7700.0
2006-12-12 11:20:00,33.3,33.35,33.2,33.21,46500.0,27.8131,27.8548,27.7295,27.7379,46500.0
2006-12-12 11:30:00,33.21,33.24,33.09,33.09,16300.0,27.7379,27.7629,27.6377,27.6377,16300.0
2006-12-12 11:40:00,33.11,33.14,33.06,33.13,33300.0,27.6544,27.6794,27.6126,27.6711,33300.0
2006-12-12 11:50:00,33.13,33.13,33.01,33.01,15300.0,27.6711,27.6711,27.5708,27.5708,15300.0
2006-12-12 12:00:00,33.01,33.06,32.98,33.03,38600.0,27.5708,27.6126,27.5458,27.5875,38600.0
2006-12-12 12:10:00,33.02,33.03,32.94,32.96,35900.0,27.5792,27.5875,27.5124,27.5291,35900.0
2006-12-12 12:20:00,32.96,32.97,32.85,32.89,42600.0,27.5291,27.5374,27.4372,27.4706,42600.0
2006-12-12 12:30:00,32.88,33.04,32.83,33.04,56500.0,27.4623,27.5959,27.4205,27.5959,56500.0
2006-12-12 12:40:00,33.04,33.06,32.93,32.99,26300.0,27.5959,27.6126,27.504,27.5541,26300.0
2006-12-12 12:50:00,32.97,33.04,32.93,32.99,23800.0,27.5374,27.5959,27.504,27.5541,23800.0
2006-12-12 13:00:00,33.0,33.06,33.0,33.05,17500.0,27.5625,27.6126,27.5625,27.6042,17500.0
2006-12-12 13:10:00,33.03,33.04,32.87,32.88,17100.0,27.5875,27.5959,27.4539,27.4623,17100.0
2006-12-12 13:20:00,32.88,32.94,32.87,32.89,32800.0,27.4623,27.5124,27.4539,27.4706,32800.0
2006-12-12 13:30:00,32.89,32.99,32.81,32.82,108600.0,27.4706,27.5541,27.4038,27.4121,108600.0
2006-12-12 13:40:00,32.81,32.82,32.79,32.81,24100.0,27.4038,27.4121,27.3871,27.4038,24100.0
2006-12-12 13:50:00,32.82,32.9,32.82,32.87,47800.0,27.4121,27.479,27.4121,27.4539,47800.0
2006-12-12 14:00:00,32.85,32.92,32.79,32.8,62000.0,27.4372,27.4957,27.3871,27.3954,62000.0
2006-12-12 14:10:00,32.8,33.04,32.73,32.99,98500.0,27.3954,27.5959,27.337,27.5541,98500.0
2006-12-12 14:20:00,32.99,33.12,32.9,32.99,80700.0,27.5541,27.6627,27.479,27.5541,80700.0
2006-12-12 14:30:00,32.99,33.06,32.85,32.88,49700.0,27.5541,27.6126,27.4372,27.4623,49700.0
2006-12-12 14:40:00,32.88,32.91,32.81,32.87,46100.0,27.4623,27.4873,27.4038,27.4539,46100.0
2006-12-12 14:50:00,32.87,32.97,32.85,32.94,46700.0,27.4539,27.5374,27.4372,27.5124,46700.0
2006-12-12 15:00:00,32.94,33.11,32.93,33.11,80400.0,27.5124,27.6544,27.504,27.6544,80400.0
2006-12-12 15:10:00,33.11,33.15,33.08,33.13,55200.0,27.6544,27.6878,27.6293,27.6711,55200.0
2006-12-12 15:20:00,33.12,33.16,33.06,33.11,50700.0,27.6627,27.6961,27.6126,27.6544,50700.0
2006-12-12 15:30:00,33.11,33.19,33.06,33.19,109500.0,27.6544,27.7212,27.6126,27.7212,109500.0
2006-12-12 15:40:00,33.18,33.29,33.16,33.27,126700.0,27.7128,27.8047,27.6961,27.788,126700.0
2006-12-12 15:50:00,33.26,33.27,32.92,33.07,640300.0,27.7796,27.788,27.4957,27.6209,640300.0
2006-12-13 09:30:00,33.3,33.75,33.26,33.59,138100.0,27.8131,28.1889,27.7796,28.0553,138100.0
2006-12-13 09:40:00,33.55,33.95,33.54,33.92,119100.0,28.0219,28.3559,28.0135,28.3309,119100.0
2006-12-13 09:50:00,33.92,34.05,33.85,33.94,134100.0,28.3309,28.4395,28.2724,28.3476,134100.0
2006-12-13 10:00:00,33.94,34.04,33.86,33.87,61200.0,28.3476,28.4311,28.2808,28.2891,61200.0
2006-12-13 10:10:00,33.86,33.94,33.85,33.92,104100.0,28.2808,28.3476,28.2724,28.3309,104100.0
2006-12-13 10:20:00,33.91,33.92,33.88,33.88,23200.0,28.3225,28.3309,28.2975,28.2975,23200.0
2006-12-13 10:30:00,33.88,33.88,33.71,33.88,82900.0,28.2975,28.2975,28.1555,28.2975,82900.0
2006-12-13 10:40:00,33.88,33.91,33.86,33.88,53500.0,28.2975,28.3225,28.2808,28.2975,53500.0
2006-12-13 10:50:00,33.87,33.98,33.84,33.98,60000.0,28.2891,28.381,28.2641,28.381,60000.0
2006-12-13 11:00:00,33.98,33.98,33.8,33.84,82400.0,28.381,28.381,28.2307,28.2641,82400.0
2006-12-13 11:10:00,33.84,33.88,33.84,33.88,17700.0,28.2641,28.2975,28.2641,28.2975,17700.0
2006-12-13 11:20:00,33.86,33.93,33.86,33.9,57300.0,28.2808,28.3392,28.2808,28.3142,57300.0
2006-12-13 11:30:00,33.89,33.9,33.85,33.88,48700.0,28.3058,28.3142,28.2724,28.2975,48700.0
2006-12-13 11:40:00,33.88,33.9,33.86,33.87,46300.0,28.2975,28.3142,28.2808,28.2891,46300.0
2006-12-13 11:50:00,33.86,33.87,33.81,33.85,45600.0,28.2808,28.2891,28.239,28.2724,45600.0
2006-12-13 12:00:00,33.87,33.87,33.81,33.83,20500.0,28.2891,28.2891,28.239,28.2557,20500.0
2006-12-13 12:10:00,33.83,33.83,33.75,33.8,50500.0,28.2557,28.2557,28.1889,28.2307,50500.0
2006-12-13 12:20:00,33.81,33.81,33.69,33.7,16800.0,28.239,28.239,28.1388,28.1471,16800.0
2006-12-13 12:30:00,33.7,33.7,33.64,33.65,26300.0,28.1471,28.1471,28.097,28.1054,26300.0
2006-12-13 12:40:00,33.65,33.67,33.57,33.59,43000.0,28.1054,28.1221,28.0386,28.0553,43000.0
2006-12-13 12:50:00,33.58,33.64,33.56,33.6,28200.0,28.0469,28.097,28.0302,28.0636,28200.0
2006-12-13 13:00:00,33.61,33.72,33.58,33.72,19800.0,28.072,28.1638,28.0469,28.1638,19800.0
2006-12-13 13:10:00,33.73,33.74,33.65,33.66,25800.0,28.1722,28.1806,28.1054,28.1137,25800.0
2006-12-13 13:20:00,33.66,33.73,33.63,33.7,54700.0,28.1137,28.1722,28.0887,28.1471,54700.0
2006-12-13 13:30:00,33.69,33.7,33.6,33.61,37300.0,28.1388,28.1471,28.0636,28.072,37300.0
2006-12-13 13:40:00,33.6,33.63,33.54,33.56,17800.0,28.0636,28.0887,28.0135,28.0302,17800.0
2006-12-13 13:50:00,33.57,33.62,33.52,33.62,31900.0,28.0386,28.0803,27.9968,28.0803,31900.0
2006-12-13 14:00:00,33.62,33.65,33.55,33.56,29500.0,28.0803,28.1054,28.0219,28.0302,29500.0
2006-12-13 14:10:00,33.55,33.56,33.52,33.53,15400.0,28.0219,28.0302,27.9968,28.0052,15400.0
2006-12-13 14:20:00,33.52,33.55,33.52,33.55,26100.0,27.9968,28.0219,27.9968,28.0219,26100.0
2006-12-13 14:30:00,33.54,33.54,33.4,33.46,52800.0,28.0135,28.0135,27.8966,27.9467,52800.0
2006-12-13 14:40:00,33.46,33.51,33.44,33.5,43200.0,27.9467,27.9884,27.93,27.9801,43200.0
2006-12-13 14:50:00,33.51,33.53,33.47,33.48,17800.0,27.9884,28.0052,27.955,27.9634,17800.0
2006-12-13 15:00:00,33.48,33.51,33.37,33.51,67700.0,27.9634,27.9884,27.8715,27.9884,67700.0
2006-12-13 15:10:00,33.49,33.49,33.37,33.45,77000.0,27.9717,27.9717,27.8715,27.9383,77000.0
2006-12-13 15:20:00,33.45,33.54,33.38,33.52,42100.0,27.9383,28.0135,27.8799,27.9968,42100.0
2006-12-13 15:30:00,33.53,33.61,33.48,33.59,80500.0,28.0052,28.072,27.9634,28.0553,80500.0
2006-12-13 15:40:00,33.58,33.6,33.55,33.55,88100.0,28.0469,28.0636,28.0219,28.0219,88100.0
2006-12-13 15:50:00,33.56,33.56,33.5,33.54,111700.0,28.0302,28.0302,27.9801,28.0135,111700.0
2006-12-14 09:30:00,33.48,33.49,33.2,33.49,48500.0,27.9634,27.9717,27.7295,27.9717,48500.0
2006-12-14 09:40:00,33.49,33.89,33.49,33.84,65700.0,27.9717,28.3058,27.9717,28.2641,65700.0
2006-12-14 09:50:00,33.81,33.94,33.68,33.79,93700.0,28.239,28.3476,28.1304,28.2223,93700.0
2006-12-14 10:00:00,33.8,33.91,33.7,33.89,69300.0,28.2307,28.3225,28.1471,28.3058,69300.0
2006-12-14 10:10:00,33.89,33.91,33.64,33.66,69200.0,28.3058,28.3225,28.097,28.1137,69200.0
2006-12-14 10:20:00,33.66,33.67,33.43,33.56,61700.0,28.1137,28.1221,27.9216,28.0302,61700.0
2006-12-14 10:30:00,33.55,33.62,33.42,33.6,81600.0,28.0219,28.0803,27.9133,28.0636,81600.0
2006-12-14 10:40:00,33.59,33.6,33.38,33.42,32100.0,28.0553,28.0636,27.8799,27.9133,32100.0
2006-12-14 10:50:00,33.4,33.42,33.34,33.38,20700.0,27.8966,27.9133,27.8465,27.8799,20700.0
2006-12-14 11:00:00,33.37,33.48,33.35,33.41,50200.0,27.8715,27.9634,27.8548,27.9049,50200.0
2006-12-14 11:10:00,33.41,33.42,33.3,33.32,12800.0,27.9049,27.9133,27.8131,27.8298,12800.0
2006-12-14 11:20:00,33.3,33.33,33.24,33.33,31800.0,27.8131,27.8381,27.7629,27.8381,31800.0
2006-12-14 11:30:00,33.33,33.5,33.32,33.48,26600.0,27.8381,27.9801,27.8298,27.9634,26600.0
2006-12-14 11:40:00,33.48,33.49,33.37,33.41,21600.0,27.9634,27.9717,27.8715,27.9049,21600.0
2006-12-14 11:50:00,33.39,33.43,33.38,33.43,10800.0,27.8882,27.9216,27.8799,27.9216,10800.0
2006-12-14 12:00:00,33.44,33.52,33.43,33.48,20400.0,27.93,27.9968,27.9216,27.9634,20400.0
2006-12-14 12:10:00,33.47,33.49,33.47,33.48,18900.0,27.955,27.9717,27.955,27.9634,18900.0
2006-12-14 12:20:00,33.49,33.59,33.49,33.55,63100.0,27.9717,28.0553,27.9717,28.0219,63100.0
2006-12-14 12:30:00,33.56,33.62,33.55,33.58,50500.0,28.0302,28.0803,28.0219,28.0469,50500.0
2006-12-14 12:40:00,33.58,33.58,33.5,33.53,89900.0,28.0469,28.0469,27.9801,28.0052,89900.0
2006-12-14 12:50:00,33.54,33.58,33.5,33.54,26500.0,28.0135,28.0469,27.9801,28.0135,26500.0
2006-12-14 13:00:00,33.53,33.58,33.51,33.54,18400.0,28.0052,28.0469,27.9884,28.0135,18400.0
2006-12-14 13:10:00,33.54,33.59,33.51,33.58,37000.0,28.0135,28.0553,27.9884,28.0469,37000.0
2006-12-14 13:20:00,33.56,33.58,33.51,33.52,19700.0,28.0302,28.0469,27.9884,27.9968,19700.0
2006-12-14 13:30:00,33.51,33.57,33.44,33.47,60900.0,27.9884,28.0386,27.93,27.955,60900.0
2006-12-14 13:40:00,33.47,33.48,33.44,33.45,16700.0,27.955,27.9634,27.93,27.9383,16700.0
2006-12-14 13:50:00,33.45,33.54,33.43,33.52,27900.0,27.9383,28.0135,27.9216,27.9968,27900.0
2006-12-14 14:00:00,33.52,33.55,33.45,33.55,43900.0,27.9968,28.0219,27.9383,28.0219,43900.0
2006-12-14 14:10:00,33.52,33.55,33.44,33.53,30200.0,27.9968,28.0219,27.93,28.0052,30200.0
2006-12-14 14:20:00,33.53,33.53,33.43,33.44,13000.0,28.0052,28.0052,27.9216,27.93,13000.0
2006-12-14 14:30:00,33.44,33.55,33.44,33.49,41200.0,27.93,28.0219,27.93,27.9717,41200.0
2006-12-14 14:40:00,33.5,33.51,33.47,33.47,22500.0,27.9801,27.9884,27.955,27.955,22500.0
2006-12-14 14:50:00,33.47,33.47,33.43,33.43,19800.0,27.955,27.955,27.9216,27.9216,19800.0
2006-12-14 15:00:00,33.44,33.44,33.33,33.33,40600.0,27.93,27.93,27.8381,27.8381,40600.0
2006-12-14 15:10:00,33.34,33.36,33.27,33.32,79200.0,27.8465,27.8632,27.788,27.8298,79200.0
2006-12-14 15:20:00,33.32,33.32,33.28,33.29,45100.0,27.8298,27.8298,27.7963,27.8047,45100.0
2006-12-14 15:30:00,33.29,33.29,33.24,33.26,46500.0,27.8047,27.8047,27.7629,27.7796,46500.0
2006-12-14 15:40:00,33.26,33.26,33.14,33.15,108800.0,27.7796,27.7796,27.6794,27.6878,108800.0
2006-12-14 15:50:00,33.15,33.18,33.08,33.17,290800.0,27.6878,27.7128,27.6293,27.7045,290800.0
2006-12-15 09:30:00,33.2,33.68,33.2,33.46,488000.0,27.7295,28.1304,27.7295,27.9467,488000.0
2006-12-15 09:40:00,33.47,33.51,33.24,33.25,123300.0,27.955,27.9884,27.7629,27.7713,123300.0
2006-12-15 09:50:00,33.24,33.44,33.2,33.21,81900.0,27.7629,27.93,27.7295,27.7379,81900.0
2006-12-15 10:00:00,33.2,33.29,33.14,33.22,62000.0,27.7295,27.8047,27.6794,27.7462,62000.0
2006-12-15 10:10:00,33.23,33.42,33.23,33.38,54000.0,27.7546,27.9133,27.7546,27.8799,54000.0
2006-12-15 10:20:00,33.38,33.5,33.38,33.45,60900.0,27.8799,27.9801,27.8799,27.9383,60900.0
2006-12-15 10:30:00,33.45,33.58,33.45,33.58,66300.0,27.9383,28.0469,27.9383,28.0469,66300.0
2006-12-15 10:40:00,33.57,33.59,33.55,33.55,117300.0,28.0386,28.0553,28.0219,28.0219,117300.0
2006-12-15 10:50:00,33.56,33.61,33.55,33.6,219600.0,28.0302,28.072,28.0219,28.0636,219600.0
2006-12-15 11:00:00,33.61,33.65,33.57,33.59,67600.0,28.072,28.1054,28.0386,28.0553,67600.0
2006-12-15 11:10:00,33.58,33.59,33.55,33.56,21500.0,28.0469,28.0553,28.0219,28.0302,21500.0
2006-12-15 11:20:00,33.56,33.56,33.47,33.47,31100.0,28.0302,28.0302,27.955,27.955,31100.0
2006-12-15 11:30:00,33.46,33.63,33.44,33.63,39000.0,27.9467,28.0887,27.93,28.0887,39000.0
2006-12-15 11:40:00,33.63,33.64,33.56,33.59,32000.0,28.0887,28.097,28.0302,28.0553,32000.0
2006-12-15 11:50:00,33.59,33.59,33.54,33.55,11200.0,28.0553,28.0553,28.0135,28.0219,11200.0
2006-12-15 12:00:00,33.54,33.54,33.5,33.51,18400.0,28.0135,28.0135,27.9801,27.9884,18400.0
2006-12-15 12:10:00,33.51,33.52,33.5,33.51,21600.0,27.9884,27.9968,27.9801,27.9884,21600.0
2006-12-15 12:20:00,33.51,33.52,33.43,33.46,34300.0,27.9884,27.9968,27.9216,27.9467,34300.0
2006-12-15 12:30:00,33.47,33.57,33.46,33.57,36700.0,27.955,28.0386,27.9467,28.0386,36700.0
2006-12-15 12:40:00,33.57,33.6,33.57,33.58,38700.0,28.0386,28.0636,28.0386,28.0469,38700.0
2006-12-15 12:50:00,33.58,33.59,33.56,33.58,18700.0,28.0469,28.0553,28.0302,28.0469,18700.0
2006-12-15 13:00:00,33.58,33.6,33.56,33.6,16700.0,28.0469,28.0636,28.0302,28.0636,16700.0
2006-12-15 13:10:00,33.6,33.6,33.55,33.56,19200.0,28.0636,28.0636,28.0219,28.0302,19200.0
2006-12-15 13:20:00,33.56,33.59,33.54,33.56,21600.0,28.0302,28.0553,28.0135,28.0302,21600.0
2006-12-15 13:30:00,33.56,33.56,33.37,33.37,38500.0,28.0302,28.0302,27.8715,27.8715,38500.0
2006-12-15 13:40:00,33.37,33.41,33.26,33.28,36200.0,27.8715,27.9049,27.7796,27.7963,36200.0
2006-12-15 13:50:00,33.28,33.32,33.28,33.32,16500.0,27.7963,27.8298,27.7963,27.8298,16500.0
2006-12-15 14:00:00,33.32,33.39,33.3,33.3,34600.0,27.8298,27.8882,27.8131,27.8131,34600.0
2006-12-15 14:10:00,33.3,33.32,33.23,33.25,27200.0,27.8131,27.8298,27.7546,27.7713,27200.0
2006-12-15 14:20:00,33.25,33.31,33.24,33.26,31800.0,27.7713,27.8214,27.7629,27.7796,31800.0
2006-12-15 14:30:00,33.27,33.32,33.24,33.25,51800.0,27.788,27.8298,27.7629,27.7713,51800.0
2006-12-15 14:40:00,33.24,33.25,33.23,33.25,32800.0,27.7629,27.7713,27.7546,27.7713,32800.0
2006-12-15 14:50:00,33.25,33.25,33.24,33.24,27700.0,27.7713,27.7713,27.7629,27.7629,27700.0
2006-12-15 15:00:00,33.25,33.25,33.2,33.24,80900.0,27.7713,27.7713,27.7295,27.7629,80900.0
2006-12-15 15:10:00,33.24,33.25,33.2,33.22,49400.0,27.7629,27.7713,27.7295,27.7462,49400.0
2006-12-15 15:20:00,33.22,33.25,33.21,33.23,44700.0,27.7462,27.7713,27.7379,27.7546,44700.0
2006-12-15 15:30:00,33.23,33.31,33.21,33.23,86400.0,27.7546,27.8214,27.7379,27.7546,86400.0
2006-12-15 15:40:00,33.22,33.25,33.19,33.2,56700.0,27.7462,27.7713,27.7212,27.7295,56700.0
2006-12-15 15:50:00,33.19,33.25,33.19,33.23,126400.0,27.7212,27.7713,27.7212,27.7546,126400.0
2006-12-18 09:30:00,33.23,33.42,33.04,33.34,86800.0,27.7883,27.9472,27.6294,27.8803,86800.0
2006-12-18 09:40:00,33.33,33.37,33.07,33.16,63300.0,27.8719,27.9054,27.6545,27.7298,63300.0
2006-12-18 09:50:00,33.15,33.29,33.08,33.15,65000.0,27.7214,27.8385,27.6629,27.7214,65000.0
2006-12-18 10:00:00,33.17,33.27,33.11,33.14,36300.0,27.7381,27.8217,27.688,27.713,36300.0
2006-12-18 10:10:00,33.13,33.31,33.09,33.18,67100.0,27.7047,27.8552,27.6712,27.7465,67100.0
2006-12-18 10:20:00,33.23,33.29,33.02,33.06,51500.0,27.7883,27.8385,27.6127,27.6461,51500.0
2006-12-18 10:30:00,33.04,33.16,33.04,33.07,25000.0,27.6294,27.7298,27.6294,27.6545,25000.0
2006-12-18 10:40:00,33.07,33.1,32.97,33.04,39600.0,27.6545,27.6796,27.5709,27.6294,39600.0
2006-12-18 10:50:00,33.05,33.17,33.0,33.17,30200.0,27.6378,27.7381,27.596,27.7381,30200.0
2006-12-18 11:00:00,33.17,33.19,33.08,33.18,32600.0,27.7381,27.7548,27.6629,27.7465,32600.0
2006-12-18 11:10:00,33.18,33.19,33.12,33.16,17400.0,27.7465,27.7548,27.6963,27.7298,17400.0
2006-12-18 11:20:00,33.15,33.22,33.13,33.18,43000.0,27.7214,27.7799,27.7047,27.7465,43000.0
2006-12-18 11:30:00,33.18,33.23,33.12,33.19,48500.0,27.7465,27.7883,27.6963,27.7548,48500.0
2006-12-18 11:40:00,33.19,33.19,33.09,33.18,46000.0,27.7548,27.7548,27.6712,27.7465,46000.0
2006-12-18 11:50:00,33.19,33.19,33.05,33.07,21700.0,27.7548,27.7548,27.6378,27.6545,21700.0
2006-12-18 12:00:00,33.06,33.08,32.99,33.03,30600.0,27.6461,27.6629,27.5876,27.6211,30600.0
2006-12-18 12:10:00,33.01,33.06,32.97,33.03,28700.0,27.6043,27.6461,27.5709,27.6211,28700.0
2006-12-18 12:20:00,33.02,33.08,33.0,33.08,9600.0,27.6127,27.6629,27.596,27.6629,9600.0
2006-12-18 12:30:00,33.08,33.14,32.94,32.97,42600.0,27.6629,27.713,27.5458,27.5709,42600.0
2006-12-18 12:40:00,32.97,33.0,32.95,32.98,11300.0,27.5709,27.596,27.5542,27.5792,11300.0
2006-12-18 12:50:00,32.98,33.03,32.97,32.99,8300.0,27.5792,27.6211,27.5709,27.5876,8300.0
2006-12-18 13:00:00,32.96,32.97,32.84,32.94,31700.0,27.5625,27.5709,27.4622,27.5458,31700.0
2006-12-18 13:10:00,32.91,32.97,32.86,32.96,12100.0,27.5207,27.5709,27.4789,27.5625,12100.0
2006-12-18 13:20:00,32.96,33.0,32.95,32.97,15500.0,27.5625,27.596,27.5542,27.5709,15500.0
2006-12-18 13:30:00,32.96,33.09,32.91,33.05,33000.0,27.5625,27.6712,27.5207,27.6378,33000.0
2006-12-18 13:40:00,33.05,33.09,33.03,33.07,8600.0,27.6378,27.6712,27.6211,27.6545,8600.0
2006-12-18 13:50:00,33.07,33.12,33.06,33.11,22800.0,27.6545,27.6963,27.6461,27.688,22800.0
2006-12-18 14:00:00,33.11,33.11,32.99,32.99,11400.0,27.688,27.688,27.5876,27.5876,11400.0
2006-12-18 14:10:00,32.99,32.99,32.89,32.95,18500.0,27.5876,27.5876,27.504,27.5542,18500.0
2006-12-18 14:20:00,32.95,32.96,32.91,32.94,14900.0,27.5542,27.5625,27.5207,27.5458,14900.0
2006-12-18 14:30:00,32.93,33.08,32.91,33.08,41100.0,27.5374,27.6629,27.5207,27.6629,41100.0
2006-12-18 14:40:00,33.06,33.14,33.03,33.08,68000.0,27.6461,27.713,27.6211,27.6629,68000.0
2006-12-18 14:50:00,33.07,33.08,32.91,32.94,41100.0,27.6545,27.6629,27.5207,27.5458,41100.0
2006-12-18 15:00:00,32.93,32.97,32.91,32.94,24200.0,27.5374,27.5709,27.5207,27.5458,24200.0
2006-12-18 15:10:00,32.92,32.94,32.87,32.87,34200.0,27.5291,27.5458,27.4873,27.4873,34200.0
2006-12-18 15:20:00,32.88,32.91,32.82,32.91,37900.0,27.4956,27.5207,27.4454,27.5207,37900.0
2006-12-18 15:30:00,32.91,32.99,32.89,32.9,89300.0,27.5207,27.5876,27.504,27.5123,89300.0
2006-12-18 15:40:00,32.88,32.94,32.87,32.91,128100.0,27.4956,27.5458,27.4873,27.5207,128100.0
2006-12-18 15:50:00,32.91,32.93,32.86,32.87,93200.0,27.5207,27.5374,27.4789,27.4873,93200.0
2006-12-19 09:30:00,32.7,32.7,32.07,32.13,146700.0,27.3451,27.3451,26.8183,26.8684,146700.0
2006-12-19 09:40:00,32.12,32.24,32.01,32.11,119400.0,26.8601,26.9604,26.7681,26.8517,119400.0
2006-12-19 09:50:00,32.1,32.36,32.09,32.26,151000.0,26.8433,27.0608,26.835,26.9771,151000.0
2006-12-19 10:00:00,32.26,32.27,32.16,32.16,101600.0,26.9771,26.9855,26.8935,26.8935,101600.0
2006-12-19 10:10:00,32.17,32.39,32.17,32.24,109000.0,26.9019,27.0859,26.9019,26.9604,109000.0
2006-12-19 10:20:00,32.24,32.35,32.18,32.22,69800.0,26.9604,27.0524,26.9102,26.9437,69800.0
2006-12-19 10:30:00,32.22,32.31,32.17,32.29,70200.0,26.9437,27.019,26.9019,27.0022,70200.0
2006-12-19 10:40:00,32.29,32.34,32.21,32.31,49100.0,27.0022,27.044,26.9353,27.019,49100.0
2006-12-19 10:50:00,32.31,32.56,32.29,32.54,90600.0,27.019,27.228,27.0022,27.2113,90600.0
2006-12-19 11:00:00,32.55,32.69,32.55,32.6,47400.0,27.2197,27.3367,27.2197,27.2615,47400.0
2006-12-19 11:10:00,32.59,32.64,32.34,32.34,46200.0,27.2531,27.2949,27.044,27.044,46200.0
2006-12-19 11:20:00,32.35,32.41,32.31,32.35,39500.0,27.0524,27.1026,27.019,27.0524,39500.0
2006-12-19 11:30:00,32.35,32.39,32.34,32.35,62200.0,27.0524,27.0859,27.044,27.0524,62200.0
2006-12-19 11:40:00,32.35,32.42,32.34,32.41,27300.0,27.0524,27.1109,27.044,27.1026,27300.0
2006-12-19 11:50:00,32.41,32.43,32.31,32.36,51900.0,27.1026,27.1193,27.019,27.0608,51900.0
2006-12-19 12:00:00,32.37,32.45,32.35,32.45,42100.0,27.0691,27.136,27.0524,27.136,42100.0
2006-12-19 12:10:00,32.44,32.44,32.27,32.27,51800.0,27.1277,27.1277,26.9855,26.9855,51800.0
2006-12-19 12:20:00,32.28,32.35,32.2,32.29,71100.0,26.9939,27.0524,26.927,27.0022,71100.0
2006-12-19 12:30:00,32.29,32.43,32.29,32.34,62900.0,27.0022,27.1193,27.0022,27.044,62900.0
2006-12-19 12:40:00,32.36,32.38,32.35,32.36,28100.0,27.0608,27.0775,27.0524,27.0608,28100.0
2006-12-19 12:50:00,32.36,32.41,32.29,32.3,38400.0,27.0608,27.1026,27.0022,27.0106,38400.0
2006-12-19 13:00:00,32.3,32.32,32.2,32.29,35200.0,27.0106,27.0273,26.927,27.0022,35200.0
2006-12-19 13:10:00,32.29,32.32,32.23,32.31,22200.0,27.0022,27.0273,26.9521,27.019,22200.0
2006-12-19 13:20:00,32.31,32.32,32.22,32.28,21600.0,27.019,27.0273,26.9437,26.9939,21600.0
2006-12-19 13:30:00,32.29,32.36,32.25,32.28,48900.0,27.0022,27.0608,26.9688,26.9939,48900.0
2006-12-19 13:40:00,32.28,32.36,32.27,32.32,30000.0,26.9939,27.0608,26.9855,27.0273,30000.0
2006-12-19 13:50:00,32.31,32.33,32.29,32.32,28300.0,27.019,27.0357,27.0022,27.0273,28300.0
2006-12-19 14:00:00,32.31,32.54,32.31,32.47,64900.0,27.019,27.2113,27.019,27.1528,64900.0
2006-12-19 14:10:00,32.47,32.58,32.45,32.58,45500.0,27.1528,27.2447,27.136,27.2447,45500.0
2006-12-19 14:20:00,32.58,32.6,32.53,32.53,48900.0,27.2447,27.2615,27.2029,27.2029,48900.0
2006-12-19 14:30:00,32.53,32.59,32.5,32.54,40200.0,27.2029,27.2531,27.1778,27.2113,40200.0
2006-12-19 14:40:00,32.54,32.59,32.48,32.52,31400.0,27.2113,27.2531,27.1611,27.1946,31400.0
2006-12-19 14:50:00,32.51,32.63,32.51,32.59,32900.0,27.1862,27.2866,27.1862,27.2531,32900.0
2006-12-19 15:00:00,32.59,32.6,32.51,32.6,33400.0,27.2531,27.2615,27.1862,27.2615,33400.0
2006-12-19 15:10:00,32.6,32.67,32.55,32.58,47700.0,27.2615,27.32,27.2197,27.2447,47700.0
2006-12-19 15:20:00,32.58,32.58,32.51,32.53,52700.0,27.2447,27.2447,27.1862,27.2029,52700.0
2006-12-19 15:30:00,32.53,32.58,32.47,32.47,79400.0,27.2029,27.2447,27.1528,27.1528,79400.0
2006-12-19 15:40:00,32.47,32.59,32.43,32.58,127700.0,27.1528,27.2531,27.1193,27.2447,127700.0
2006-12-19 15:50:00,32.59,32.61,32.43,32.48,151500.0,27.2531,27.2698,27.1193,27.1611,151500.0
2006-12-20 09:30:00,32.6,32.89,32.6,32.8,36600.0,27.2615,27.504,27.2615,27.4287,36600.0
2006-12-20 09:40:00,32.79,32.89,32.65,32.87,60500.0,27.4204,27.504,27.3033,27.4873,60500.0
2006-12-20 09:50:00,32.88,32.89,32.77,32.86,55600.0,27.4956,27.504,27.4036,27.4789,55600.0
2006-12-20 10:00:00,32.87,32.94,32.82,32.84,51600.0,27.4873,27.5458,27.4454,27.4622,51600.0
2006-12-20 10:10:00,32.84,32.86,32.75,32.76,30700.0,27.4622,27.4789,27.3869,27.3953,30700.0
2006-12-20 10:20:00,32.75,32.81,32.67,32.69,47900.0,27.3869,27.4371,27.32,27.3367,47900.0
2006-12-20 10:30:00,32.7,33.0,32.68,32.99,78000.0,27.3451,27.596,27.3284,27.5876,78000.0
2006-12-20 10:40:00,33.0,33.08,32.95,33.03,69500.0,27.596,27.6629,27.5542,27.6211,69500.0
2006-12-20 10:50:00,33.02,33.04,32.95,33.0,57500.0,27.6127,27.6294,27.5542,27.596,57500.0
2006-12-20 11:00:00,33.0,33.03,32.95,33.02,25900.0,27.596,27.6211,27.5542,27.6127,25900.0
2006-12-20 11:10:00,32.99,33.0,32.92,32.95,12900.0,27.5876,27.596,27.5291,27.5542,12900.0
2006-12-20 11:20:00,32.96,33.01,32.93,33.0,16900.0,27.5625,27.6043,27.5374,27.596,16900.0
2006-12-20 11:30:00,33.01,33.06,32.99,33.0,32300.0,27.6043,27.6461,27.5876,27.596,32300.0
2006-12-20 11:40:00,32.99,33.0,32.95,32.95,11500.0,27.5876,27.596,27.5542,27.5542,11500.0
2006-12-20 11:50:00,32.94,32.95,32.87,32.89,16100.0,27.5458,27.5542,27.4873,27.504,16100.0
2006-12-20 12:00:00,32.91,32.92,32.86,32.88,12500.0,27.5207,27.5291,27.4789,27.4956,12500.0
2006-12-20 12:10:00,32.88,32.9,32.87,32.87,12600.0,27.4956,27.5123,27.4873,27.4873,12600.0
2006-12-20 12:20:00,32.87,32.94,32.87,32.93,11400.0,27.4873,27.5458,27.4873,27.5374,11400.0
2006-12-20 12:30:00,32.92,32.92,32.85,32.89,7300.0,27.5291,27.5291,27.4705,27.504,7300.0
2006-12-20 12:40:00,32.87,32.88,32.77,32.77,16400.0,27.4873,27.4956,27.4036,27.4036,16400.0
2006-12-20 12:50:00,32.77,32.89,32.77,32.89,26400.0,27.4036,27.504,27.4036,27.504,26400.0
2006-12-20 13:00:00,32.9,32.9,32.79,32.79,18800.0,27.5123,27.5123,27.4204,27.4204,18800.0
2006-12-20 13:10:00,32.79,32.79,32.72,32.77,23900.0,27.4204,27.4204,27.3618,27.4036,23900.0
2006-12-20 13:20:00,32.77,32.77,32.7,32.71,8500.0,27.4036,27.4036,27.3451,27.3535,8500.0
2006-12-20 13:30:00,32.71,32.71,32.63,32.63,24600.0,27.3535,27.3535,27.2866,27.2866,24600.0
2006-12-20 13:40:00,32.64,32.64,32.56,32.56,30500.0,27.2949,27.2949,27.228,27.228,30500.0
2006-12-20 13:50:00,32.57,32.61,32.48,32.48,43400.0,27.2364,27.2698,27.1611,27.1611,43400.0
2006-12-20 14:00:00,32.49,32.63,32.45,32.61,49500.0,27.1695,27.2866,27.136,27.2698,49500.0
2006-12-20 14:10:00,32.62,32.63,32.56,32.56,12100.0,27.2782,27.2866,27.228,27.228,12100.0
2006-12-20 14:20:00,32.57,32.66,32.57,32.64,8900.0,27.2364,27.3116,27.2364,27.2949,8900.0
2006-12-20 14:30:00,32.64,32.67,32.59,32.64,20500.0,27.2949,27.32,27.2531,27.2949,20500.0
2006-12-20 14:40:00,32.64,32.68,32.63,32.66,16100.0,27.2949,27.3284,27.2866,27.3116,16100.0
2006-12-20 14:50:00,32.65,32.68,32.61,32.62,18400.0,27.3033,27.3284,27.2698,27.2782,18400.0
2006-12-20 15:00:00,32.62,32.62,32.53,32.62,28600.0,27.2782,27.2782,27.2029,27.2782,28600.0
2006-12-20 15:10:00,32.61,32.65,32.61,32.64,32200.0,27.2698,27.3033,27.2698,27.2949,32200.0
2006-12-20 15:20:00,32.64,32.66,32.64,32.66,21200.0,27.2949,27.3116,27.2949,27.3116,21200.0
2006-12-20 15:30:00,32.66,32.71,32.63,32.64,32900.0,27.3116,27.3535,27.2866,27.2949,32900.0
2006-12-20 15:40:00,32.64,32.64,32.59,32.62,32900.0,27.2949,27.2949,27.2531,27.2782,32900.0
2006-12-20 15:50:00,32.62,32.68,32.6,32.64,54100.0,27.2782,27.3284,27.2615,27.2949,54100.0
2006-12-21 09:30:00,32.57,32.69,32.56,32.63,44500.0,27.2364,27.3367,27.228,27.2866,44500.0
2006-12-21 09:40:00,32.69,32.77,32.52,32.61,48800.0,27.3367,27.4036,27.1946,27.2698,48800.0
2006-12-21 09:50:00,32.64,32.75,32.51,32.52,35200.0,27.2949,27.3869,27.1862,27.1946,35200.0
2006-12-21 10:00:00,32.53,32.68,32.46,32.58,27200.0,27.2029,27.3284,27.1444,27.2447,27200.0
2006-12-21 10:10:00,32.59,32.64,32.47,32.49,36700.0,27.2531,27.2949,27.1528,27.1695,36700.0
2006-12-21 10:20:00,32.48,32.49,32.38,32.41,21600.0,27.1611,27.1695,27.0775,27.1026,21600.0
2006-12-21 10:30:00,32.4,32.57,32.4,32.52,17800.0,27.0942,27.2364,27.0942,27.1946,17800.0
2006-12-21 10:40:00,32.53,32.55,32.42,32.49,22700.0,27.2029,27.2197,27.1109,27.1695,22700.0
2006-12-21 10:50:00,32.52,32.57,32.45,32.48,41600.0,27.1946,27.2364,27.136,27.1611,41600.0
2006-12-21 11:00:00,32.49,32.61,32.47,32.6,31600.0,27.1695,27.2698,27.1528,27.2615,31600.0
2006-12-21 11:10:00,32.59,32.61,32.54,32.54,7000.0,27.2531,27.2698,27.2113,27.2113,7000.0
2006-12-21 11:20:00,32.54,32.6,32.52,32.56,8800.0,27.2113,27.2615,27.1946,27.228,8800.0
2006-12-21 11:30:00,32.57,32.57,32.46,32.47,18900.0,27.2364,27.2364,27.1444,27.1528,18900.0
2006-12-21 11:40:00,32.47,32.47,32.4,32.42,22500.0,27.1528,27.1528,27.0942,27.1109,22500.0
2006-12-21 11:50:00,32.41,32.46,32.38,32.44,34600.0,27.1026,27.1444,27.0775,27.1277,34600.0
2006-12-21 12:00:00,32.42,32.49,32.36,32.44,59700.0,27.1109,27.1695,27.0608,27.1277,59700.0
2006-12-21 12:10:00,32.44,32.52,32.4,32.4,58700.0,27.1277,27.1946,27.0942,27.0942,58700.0
2006-12-21 12:20:00,32.4,32.4,32.26,32.27,14200.0,27.0942,27.0942,26.9771,26.9855,14200.0
2006-12-21 12:30:00,32.28,32.3,32.19,32.19,42500.0,26.9939,27.0106,26.9186,26.9186,42500.0
2006-12-21 12:40:00,32.2,32.4,32.19,32.38,52200.0,26.927,27.0942,26.9186,27.0775,52200.0
2006-12-21 12:50:00,32.38,32.46,32.38,32.44,28000.0,27.0775,27.1444,27.0775,27.1277,28000.0
2006-12-21 13:00:00,32.43,32.44,32.33,32.43,34600.0,27.1193,27.1277,27.0357,27.1193,34600.0
2006-12-21 13:10:00,32.42,32.51,32.42,32.49,59400.0,27.1109,27.1862,27.1109,27.1695,59400.0
2006-12-21 13:20:00,32.48,32.49,32.4,32.46,33000.0,27.1611,27.1695,27.0942,27.1444,33000.0
2006-12-21 13:30:00,32.45,32.47,32.42,32.44,27500.0,27.136,27.1528,27.1109,27.1277,27500.0
2006-12-21 13:40:00,32.44,32.45,32.42,32.44,14300.0,27.1277,27.136,27.1109,27.1277,14300.0
2006-12-21 13:50:00,32.44,32.5,32.42,32.44,24200.0,27.1277,27.1778,27.1109,27.1277,24200.0
2006-12-21 14:00:00,32.43,32.45,32.39,32.43,22900.0,27.1193,27.136,27.0859,27.1193,22900.0
2006-12-21 14:10:00,32.44,32.45,32.35,32.36,61500.0,27.1277,27.136,27.0524,27.0608,61500.0
2006-12-21 14:20:00,32.37,32.47,32.36,32.45,55600.0,27.0691,27.1528,27.0608,27.136,55600.0
2006-12-21 14:30:00,32.42,32.49,32.41,32.44,39000.0,27.1109,27.1695,27.1026,27.1277,39000.0
2006-12-21 14:40:00,32.46,32.47,32.41,32.42,33300.0,27.1444,27.1528,27.1026,27.1109,33300.0
2006-12-21 14:50:00,32.42,32.48,32.39,32.48,36500.0,27.1109,27.1611,27.0859,27.1611,36500.0
2006-12-21 15:00:00,32.48,32.48,32.39,32.41,30300.0,27.1611,27.1611,27.0859,27.1026,30300.0
2006-12-21 15:10:00,32.4,32.48,32.4,32.42,23600.0,27.0942,27.1611,27.0942,27.1109,23600.0
2006-12-21 15:20:00,32.42,32.45,32.41,32.42,15000.0,27.1109,27.136,27.1026,27.1109,15000.0
2006-12-21 15:30:00,32.41,32.45,32.38,32.4,35100.0,27.1026,27.136,27.0775,27.0942,35100.0
2006-12-21 15:40:00,32.4,32.42,32.38,32.41,56600.0,27.0942,27.1109,27.0775,27.1026,56600.0
2006-12-21 15:50:00,32.41,32.47,32.36,32.39,82500.0,27.1026,27.1528,27.0608,27.0859,82500.0
2006-12-22 09:30:00,32.26,32.36,32.2,32.25,34400.0,26.9771,27.0608,26.927,26.9688,34400.0
2006-12-22 09:40:00,32.25,32.42,32.12,32.22,51400.0,26.9688,27.1109,26.8601,26.9437,51400.0
2006-12-22 09:50:00,32.24,32.37,32.21,32.27,109200.0,26.9604,27.0691,26.9353,26.9855,109200.0
2006-12-22 10:00:00,32.28,32.46,32.26,32.34,76200.0,26.9939,27.1444,26.9771,27.044,76200.0
2006-12-22 10:10:00,32.37,32.39,32.24,32.32,75700.0,27.0691,27.0859,26.9604,27.0273,75700.0
2006-12-22 10:20:00,32.33,32.38,32.28,32.38,22900.0,27.0357,27.0775,26.9939,27.0775,22900.0
2006-12-22 10:30:00,32.38,32.41,32.3,32.3,9600.0,27.0775,27.1026,27.0106,27.0106,9600.0
2006-12-22 10:40:00,32.31,32.31,32.22,32.24,24100.0,27.019,27.019,26.9437,26.9604,24100.0
2006-12-22 10:50:00,32.26,32.27,32.18,32.19,10700.0,26.9771,26.9855,26.9102,26.9186,10700.0
2006-12-22 11:00:00,32.19,32.19,32.12,32.12,28700.0,26.9186,26.9186,26.8601,26.8601,28700.0
2006-12-22 11:10:00,32.12,32.12,32.03,32.06,44200.0,26.8601,26.8601,26.7848,26.8099,44200.0
2006-12-22 11:20:00,32.06,32.12,32.03,32.11,21400.0,26.8099,26.8601,26.7848,26.8517,21400.0
2006-12-22 11:30:00,32.12,32.16,32.09,32.14,25200.0,26.8601,26.8935,26.835,26.8768,25200.0
2006-12-22 11:40:00,32.14,32.16,32.07,32.08,24900.0,26.8768,26.8935,26.8183,26.8266,24900.0
2006-12-22 11:50:00,32.1,32.17,32.1,32.1,14100.0,26.8433,26.9019,26.8433,26.8433,14100.0
2006-12-22 12:00:00,32.09,32.11,32.03,32.04,25800.0,26.835,26.8517,26.7848,26.7932,25800.0
2006-12-22 12:10:00,32.03,32.09,32.01,32.09,19400.0,26.7848,26.835,26.7681,26.835,19400.0
2006-12-22 12:20:00,32.09,32.16,32.08,32.1,85600.0,26.835,26.8935,26.8266,26.8433,85600.0
2006-12-22 12:30:00,32.09,32.12,32.06,32.06,21900.0,26.835,26.8601,26.8099,26.8099,21900.0
2006-12-22 12:40:00,32.06,32.12,32.04,32.12,15100.0,26.8099,26.8601,26.7932,26.8601,15100.0
2006-12-22 12:50:00,32.12,32.15,32.02,32.02,21000.0,26.8601,26.8852,26.7764,26.7764,21000.0
2006-12-22 13:00:00,32.01,32.05,32.0,32.01,10500.0,26.7681,26.8015,26.7597,26.7681,10500.0
2006-12-22 13:10:00,32.01,32.09,32.01,32.08,7600.0,26.7681,26.835,26.7681,26.8266,7600.0
2006-12-22 13:20:00,32.09,32.1,32.07,32.09,7000.0,26.835,26.8433,26.8183,26.835,7000.0
2006-12-22 13:30:00,32.09,32.15,32.08,32.13,11600.0,26.835,26.8852,26.8266,26.8684,11600.0
2006-12-22 13:40:00,32.1,32.16,32.08,32.14,18700.0,26.8433,26.8935,26.8266,26.8768,18700.0
2006-12-22 13:50:00,32.14,32.21,32.13,32.18,26000.0,26.8768,26.9353,26.8684,26.9102,26000.0
2006-12-22 14:00:00,32.17,32.24,32.15,32.21,13800.0,26.9019,26.9604,26.8852,26.9353,13800.0
2006-12-22 14:10:00,32.22,32.26,32.21,32.24,12400.0,26.9437,26.9771,26.9353,26.9604,12400.0
2006-12-22 14:20:00,32.24,32.25,32.16,32.19,32200.0,26.9604,26.9688,26.8935,26.9186,32200.0
2006-12-22 14:30:00,32.19,32.19,32.1,32.16,33200.0,26.9186,26.9186,26.8433,26.8935,33200.0
2006-12-22 14:40:00,32.17,32.24,32.14,32.22,12700.0,26.9019,26.9604,26.8768,26.9437,12700.0
2006-12-22 14:50:00,32.23,32.26,32.21,32.24,13000.0,26.9521,26.9771,26.9353,26.9604,13000.0
2006-12-22 15:00:00,32.24,32.24,32.2,32.22,11800.0,26.9604,26.9604,26.927,26.9437,11800.0
2006-12-22 15:10:00,32.22,32.24,32.2,32.24,19700.0,26.9437,26.9604,26.927,26.9604,19700.0
2006-12-22 15:20:00,32.23,32.25,32.21,32.23,23000.0,26.9521,26.9688,26.9353,26.9521,23000.0
2006-12-22 15:30:00,32.23,32.29,32.21,32.29,24500.0,26.9521,27.0022,26.9353,27.0022,24500.0
2006-12-22 15:40:00,32.29,32.32,32.27,32.27,22400.0,27.0022,27.0273,26.9855,26.9855,22400.0
2006-12-22 15:50:00,32.28,32.31,32.23,32.25,55800.0,26.9939,27.019,26.9521,26.9688,55800.0
2006-12-26 09:30:00,32.22,32.43,32.07,32.43,41100.0,26.9437,27.1193,26.8183,27.1193,41100.0
2006-12-26 09:40:00,32.39,32.49,32.23,32.39,42000.0,27.0859,27.1695,26.9521,27.0859,42000.0
2006-12-26 09:50:00,32.4,32.65,32.39,32.51,50700.0,27.0942,27.3033,27.0859,27.1862,50700.0
2006-12-26 10:00:00,32.5,32.62,32.49,32.58,20000.0,27.1778,27.2782,27.1695,27.2447,20000.0
2006-12-26 10:10:00,32.58,32.58,32.46,32.47,19500.0,27.2447,27.2447,27.1444,27.1528,19500.0
2006-12-26 10:20:00,32.47,32.6,32.47,32.59,29700.0,27.1528,27.2615,27.1528,27.2531,29700.0
2006-12-26 10:30:00,32.59,32.63,32.58,32.6,33100.0,27.2531,27.2866,27.2447,27.2615,33100.0
2006-12-26 10:40:00,32.6,32.6,32.58,32.6,63500.0,27.2615,27.2615,27.2447,27.2615,63500.0
2006-12-26 10:50:00,32.6,32.61,32.55,32.56,34500.0,27.2615,27.2698,27.2197,27.228,34500.0
2006-12-26 11:00:00,32.56,32.57,32.46,32.57,52100.0,27.228,27.2364,27.1444,27.2364,52100.0
2006-12-26 11:10:00,32.58,32.59,32.57,32.58,20200.0,27.2447,27.2531,27.2364,27.2447,20200.0
2006-12-26 11:20:00,32.58,32.59,32.57,32.59,17500.0,27.2447,27.2531,27.2364,27.2531,17500.0
2006-12-26 11:30:00,32.6,32.74,32.6,32.74,43300.0,27.2615,27.3785,27.2615,27.3785,43300.0
2006-12-26 11:40:00,32.73,32.73,32.7,32.72,17000.0,27.3702,27.3702,27.3451,27.3618,17000.0
2006-12-26 11:50:00,32.7,32.71,32.69,32.7,22100.0,27.3451,27.3535,27.3367,27.3451,22100.0
2006-12-26 12:00:00,32.69,32.7,32.66,32.68,59700.0,27.3367,27.3451,27.3116,27.3284,59700.0
2006-12-26 12:10:00,32.68,32.69,32.67,32.68,12900.0,27.3284,27.3367,27.32,27.3284,12900.0
2006-12-26 12:20:00,32.68,32.7,32.63,32.63,29300.0,27.3284,27.3451,27.2866,27.2866,29300.0
2006-12-26 12:30:00,32.63,32.65,32.58,32.63,35900.0,27.2866,27.3033,27.2447,27.2866,35900.0
2006-12-26 12:40:00,32.63,32.65,32.62,32.64,13900.0,27.2866,27.3033,27.2782,27.2949,13900.0
2006-12-26 12:50:00,32.64,32.64,32.61,32.62,9700.0,27.2949,27.2949,27.2698,27.2782,9700.0
2006-12-26 13:00:00,32.61,32.65,32.6,32.64,14700.0,27.2698,27.3033,27.2615,27.2949,14700.0
2006-12-26 13:10:00,32.64,32.68,32.62,32.67,10600.0,27.2949,27.3284,27.2782,27.32,10600.0
2006-12-26 13:20:00,32.68,32.68,32.65,32.66,7200.0,27.3284,27.3284,27.3033,27.3116,7200.0
2006-12-26 13:30:00,32.66,32.68,32.65,32.66,7700.0,27.3116,27.3284,27.3033,27.3116,7700.0
2006-12-26 13:40:00,32.65,32.73,32.64,32.71,15300.0,27.3033,27.3702,27.2949,27.3535,15300.0
2006-12-26 13:50:00,32.72,32.77,32.72,32.76,14500.0,27.3618,27.4036,27.3618,27.3953,14500.0
2006-12-26 14:00:00,32.75,32.76,32.69,32.69,23300.0,27.3869,27.3953,27.3367,27.3367,23300.0
2006-12-26 14:10:00,32.7,32.72,32.67,32.67,28200.0,27.3451,27.3618,27.32,27.32,28200.0
2006-12-26 14:20:00,32.67,32.74,32.67,32.73,20300.0,27.32,27.3785,27.32,27.3702,20300.0
2006-12-26 14:30:00,32.74,32.76,32.73,32.75,31300.0,27.3785,27.3953,27.3702,27.3869,31300.0
2006-12-26 14:40:00,32.76,32.78,32.75,32.75,32100.0,27.3953,27.412,27.3869,27.3869,32100.0
2006-12-26 14:50:00,32.76,32.78,32.75,32.78,73100.0,27.3953,27.412,27.3869,27.412,73100.0
2006-12-26 15:00:00,32.78,32.81,32.77,32.79,44300.0,27.412,27.4371,27.4036,27.4204,44300.0
2006-12-26 15:10:00,32.79,32.79,32.77,32.77,30900.0,27.4204,27.4204,27.4036,27.4036,30900.0
2006-12-26 15:20:00,32.78,32.81,32.78,32.81,47500.0,27.412,27.4371,27.412,27.4371,47500.0
2006-12-26 15:30:00,32.8,32.86,32.79,32.84,83200.0,27.4287,27.4789,27.4204,27.4622,83200.0
2006-12-26 15:40:00,32.84,32.85,32.78,32.84,75700.0,27.4622,27.4705,27.412,27.4622,75700.0
2006-12-26 15:50:00,32.85,32.86,32.83,32.84,73200.0,27.4705,27.4789,27.4538,27.4622,73200.0
2006-12-27 09:30:00,32.85,33.17,32.85,33.11,46500.0,27.4705,27.7381,27.4705,27.688,46500.0
2006-12-27 09:40:00,33.13,33.14,32.96,32.99,34100.0,27.7047,27.713,27.5625,27.5876,34100.0
2006-12-27 09:50:00,33.0,33.07,32.92,33.03,24700.0,27.596,27.6545,27.5291,27.6211,24700.0
2006-12-27 10:00:00,33.05,33.27,33.03,33.24,152600.0,27.6378,27.8217,27.6211,27.7967,152600.0
2006-12-27 10:10:00,33.27,33.3,33.13,33.21,65900.0,27.8217,27.8468,27.7047,27.7716,65900.0
2006-12-27 10:20:00,33.22,33.26,33.19,33.26,56300.0,27.7799,27.8134,27.7548,27.8134,56300.0
2006-12-27 10:30:00,33.26,33.28,33.22,33.26,66200.0,27.8134,27.8301,27.7799,27.8134,66200.0
2006-12-27 10:40:00,33.26,33.37,33.25,33.35,66100.0,27.8134,27.9054,27.805,27.8886,66100.0
2006-12-27 10:50:00,33.36,33.43,33.32,33.43,41100.0,27.897,27.9555,27.8636,27.9555,41100.0
2006-12-27 11:00:00,33.43,33.55,33.43,33.55,38300.0,27.9555,28.0559,27.9555,28.0559,38300.0
2006-12-27 11:10:00,33.55,33.58,33.46,33.52,36100.0,28.0559,28.081,27.9806,28.0308,36100.0
2006-12-27 11:20:00,33.53,33.58,33.5,33.54,30900.0,28.0392,28.081,28.0141,28.0475,30900.0
2006-12-27 11:30:00,33.55,33.58,33.45,33.46,31600.0,28.0559,28.081,27.9723,27.9806,31600.0
2006-12-27 11:40:00,33.46,33.52,33.45,33.45,19700.0,27.9806,28.0308,27.9723,27.9723,19700.0
2006-12-27 11:50:00,33.44,33.47,33.43,33.43,31200.0,27.9639,27.989,27.9555,27.9555,31200.0
2006-12-27 12:00:00,33.43,33.44,33.4,33.42,30700.0,27.9555,27.9639,27.9305,27.9472,30700.0
2006-12-27 12:10:00,33.41,33.46,33.41,33.45,28200.0,27.9388,27.9806,27.9388,27.9723,28200.0
2006-12-27 12:20:00,33.45,33.45,33.42,33.43,14900.0,27.9723,27.9723,27.9472,27.9555,14900.0
2006-12-27 12:30:00,33.44,33.44,33.42,33.44,16100.0,27.9639,27.9639,27.9472,27.9639,16100.0
2006-12-27 12:40:00,33.44,33.47,33.41,33.42,25700.0,27.9639,27.989,27.9388,27.9472,25700.0
2006-12-27 12:50:00,33.41,33.41,33.35,33.36,34300.0,27.9388,27.9388,27.8886,27.897,34300.0
2006-12-27 13:00:00,33.36,33.42,33.34,33.42,38500.0,27.897,27.9472,27.8803,27.9472,38500.0
2006-12-27 13:10:00,33.42,33.47,33.42,33.44,28000.0,27.9472,27.989,27.9472,27.9639,28000.0
2006-12-27 13:20:00,33.43,33.44,33.42,33.44,15300.0,27.9555,27.9639,27.9472,27.9639,15300.0
2006-12-27 13:30:00,33.44,33.44,33.37,33.38,12400.0,27.9639,27.9639,27.9054,27.9137,12400.0
2006-12-27 13:40:00,33.38,33.41,33.38,33.41,14300.0,27.9137,27.9388,27.9137,27.9388,14300.0
2006-12-27 13:50:00,33.4,33.47,33.4,33.47,31700.0,27.9305,27.989,27.9305,27.989,31700.0
2006-12-27 14:00:00,33.48,33.5,33.47,33.48,17800.0,27.9974,28.0141,27.989,27.9974,17800.0
2006-12-27 14:10:00,33.48,33.52,33.48,33.52,10900.0,27.9974,28.0308,27.9974,28.0308,10900.0
2006-12-27 14:20:00,33.52,33.52,33.39,33.4,19300.0,28.0308,28.0308,27.9221,27.9305,19300.0
2006-12-27 14:30:00,33.4,33.4,33.33,33.38,27400.0,27.9305,27.9305,27.8719,27.9137,27400.0
2006-12-27 14:40:00,33.36,33.42,33.36,33.42,37400.0,27.897,27.9472,27.897,27.9472,37400.0
2006-12-27 14:50:00,33.41,33.44,33.39,33.43,19900.0,27.9388,27.9639,27.9221,27.9555,19900.0
2006-12-27 15:00:00,33.44,33.48,33.41,33.41,25100.0,27.9639,27.9974,27.9388,27.9388,25100.0
2006-12-27 15:10:00,33.42,33.42,33.35,33.36,23800.0,27.9472,27.9472,27.8886,27.897,23800.0
2006-12-27 15:20:00,33.35,33.38,33.34,33.37,44200.0,27.8886,27.9137,27.8803,27.9054,44200.0
2006-12-27 15:30:00,33.38,33.38,33.35,33.37,18200.0,27.9137,27.9137,27.8886,27.9054,18200.0
2006-12-27 15:40:00,33.36,33.4,33.36,33.4,65900.0,27.897,27.9305,27.897,27.9305,65900.0
2006-12-27 15:50:00,33.39,33.43,33.33,33.37,105700.0,27.9221,27.9555,27.8719,27.9054,105700.0
2006-12-28 09:30:00,33.24,33.38,33.24,33.31,31000.0,27.7967,27.9137,27.7967,27.8552,31000.0
2006-12-28 09:40:00,33.31,33.35,33.2,33.25,35000.0,27.8552,27.8886,27.7632,27.805,35000.0
2006-12-28 09:50:00,33.24,33.45,33.1,33.45,51300.0,27.7967,27.9723,27.6796,27.9723,51300.0
2006-12-28 10:00:00,33.43,33.81,33.43,33.74,159900.0,27.9555,28.2733,27.9555,28.2148,159900.0
2006-12-28 10:10:00,33.74,33.74,33.44,33.55,81400.0,28.2148,28.2148,27.9639,28.0559,81400.0
2006-12-28 10:20:00,33.55,33.58,33.44,33.48,51300.0,28.0559,28.081,27.9639,27.9974,51300.0
2006-12-28 10:30:00,33.49,33.53,33.35,33.36,20300.0,28.0057,28.0392,27.8886,27.897,20300.0
2006-12-28 10:40:00,33.35,33.43,33.33,33.37,40200.0,27.8886,27.9555,27.8719,27.9054,40200.0
2006-12-28 10:50:00,33.35,33.35,33.13,33.18,35600.0,27.8886,27.8886,27.7047,27.7465,35600.0
2006-12-28 11:00:00,33.17,33.17,32.91,32.91,45800.0,27.7381,27.7381,27.5207,27.5207,45800.0
2006-12-28 11:10:00,32.91,32.91,32.82,32.84,57100.0,27.5207,27.5207,27.4454,27.4622,57100.0
2006-12-28 11:20:00,32.84,32.88,32.8,32.86,53400.0,27.4622,27.4956,27.4287,27.4789,53400.0
2006-12-28 11:30:00,32.86,32.88,32.83,32.88,50100.0,27.4789,27.4956,27.4538,27.4956,50100.0
2006-12-28 11:40:00,32.88,32.92,32.85,32.88,81500.0,27.4956,27.5291,27.4705,27.4956,81500.0
2006-12-28 11:50:00,32.87,32.88,32.86,32.87,10900.0,27.4873,27.4956,27.4789,27.4873,10900.0
2006-12-28 12:00:00,32.86,32.87,32.8,32.82,25700.0,27.4789,27.4873,27.4287,27.4454,25700.0
2006-12-28 12:10:00,32.83,32.89,32.82,32.89,39700.0,27.4538,27.504,27.4454,27.504,39700.0
2006-12-28 12:20:00,32.89,32.96,32.88,32.95,48800.0,27.504,27.5625,27.4956,27.5542,48800.0
2006-12-28 12:30:00,32.96,33.12,32.96,33.05,37400.0,27.5625,27.6963,27.5625,27.6378,37400.0
2006-12-28 12:40:00,33.05,33.05,33.01,33.02,18800.0,27.6378,27.6378,27.6043,27.6127,18800.0
2006-12-28 12:50:00,33.01,33.02,32.95,32.97,44500.0,27.6043,27.6127,27.5542,27.5709,44500.0
2006-12-28 13:00:00,32.96,32.97,32.93,32.93,16700.0,27.5625,27.5709,27.5374,27.5374,16700.0
2006-12-28 13:10:00,32.93,33.01,32.93,33.0,33300.0,27.5374,27.6043,27.5374,27.596,33300.0
2006-12-28 13:20:00,33.0,33.03,32.99,33.03,14100.0,27.596,27.6211,27.5876,27.6211,14100.0
2006-12-28 13:30:00,33.03,33.14,33.03,33.14,16800.0,27.6211,27.713,27.6211,27.713,16800.0
2006-12-28 13:40:00,33.14,33.21,33.13,33.2,18300.0,27.713,27.7716,27.7047,27.7632,18300.0
2006-12-28 13:50:00,33.2,33.21,33.16,33.18,51600.0,27.7632,27.7716,27.7298,27.7465,51600.0
2006-12-28 14:00:00,33.18,33.2,33.17,33.18,58200.0,27.7465,27.7632,27.7381,27.7465,58200.0
2006-12-28 14:10:00,33.17,33.27,33.15,33.21,48800.0,27.7381,27.8217,27.7214,27.7716,48800.0
2006-12-28 14:20:00,33.21,33.21,33.17,33.19,16000.0,27.7716,27.7716,27.7381,27.7548,16000.0
2006-12-28 14:30:00,33.18,33.18,33.15,33.15,14200.0,27.7465,27.7465,27.7214,27.7214,14200.0
2006-12-28 14:40:00,33.16,33.23,33.15,33.22,18700.0,27.7298,27.7883,27.7214,27.7799,18700.0
2006-12-28 14:50:00,33.22,33.25,33.22,33.25,30600.0,27.7799,27.805,27.7799,27.805,30600.0
2006-12-28 15:00:00,33.25,33.29,33.24,33.29,33600.0,27.805,27.8385,27.7967,27.8385,33600.0
2006-12-28 15:10:00,33.28,33.3,33.22,33.22,24000.0,27.8301,27.8468,27.7799,27.7799,24000.0
2006-12-28 15:20:00,33.21,33.21,33.16,33.18,26000.0,27.7716,27.7716,27.7298,27.7465,26000.0
2006-12-28 15:30:00,33.18,33.21,33.16,33.2,31400.0,27.7465,27.7716,27.7298,27.7632,31400.0
2006-12-28 15:40:00,33.19,33.2,33.1,33.11,42500.0,27.7548,27.7632,27.6796,27.688,42500.0
2006-12-28 15:50:00,33.12,33.19,33.12,33.18,64100.0,27.6963,27.7548,27.6963,27.7465,64100.0
2006-12-29 09:30:00,33.17,33.46,33.07,33.45,74600.0,27.7381,27.9806,27.6545,27.9723,74600.0
2006-12-29 09:40:00,33.46,33.57,33.37,33.56,48200.0,27.9806,28.0726,27.9054,28.0643,48200.0
2006-12-29 09:50:00,33.57,33.65,33.45,33.52,49200.0,28.0726,28.1395,27.9723,28.0308,49200.0
2006-12-29 10:00:00,33.49,33.58,33.46,33.53,40700.0,28.0057,28.081,27.9806,28.0392,40700.0
2006-12-29 10:10:00,33.54,33.57,33.51,33.52,46700.0,28.0475,28.0726,28.0224,28.0308,46700.0
2006-12-29 10:20:00,33.52,33.58,33.5,33.54,42100.0,28.0308,28.081,28.0141,28.0475,42100.0
2006-12-29 10:30:00,33.54,33.54,33.49,33.49,17400.0,28.0475,28.0475,28.0057,28.0057,17400.0
2006-12-29 10:40:00,33.49,33.5,33.41,33.43,28600.0,28.0057,28.0141,27.9388,27.9555,28600.0
2006-12-29 10:50:00,33.45,33.46,33.43,33.43,15500.0,27.9723,27.9806,27.9555,27.9555,15500.0
2006-12-29 11:00:00,33.43,33.44,33.39,33.42,29700.0,27.9555,27.9639,27.9221,27.9472,29700.0
2006-12-29 11:10:00,33.43,33.44,33.4,33.42,30300.0,27.9555,27.9639,27.9305,27.9472,30300.0
2006-12-29 11:20:00,33.41,33.42,33.36,33.36,25500.0,27.9388,27.9472,27.897,27.897,25500.0
2006-12-29 11:30:00,33.35,33.39,33.35,33.38,20800.0,27.8886,27.9221,27.8886,27.9137,20800.0
2006-12-29 11:40:00,33.38,33.38,33.34,33.37,11800.0,27.9137,27.9137,27.8803,27.9054,11800.0
2006-12-29 11:50:00,33.37,33.38,33.36,33.38,9400.0,27.9054,27.9137,27.897,27.9137,9400.0
2006-12-29 12:00:00,33.37,33.37,33.35,33.36,3900.0,27.9054,27.9054,27.8886,27.897,3900.0
2006-12-29 12:10:00,33.37,33.37,33.34,33.36,14600.0,27.9054,27.9054,27.8803,27.897,14600.0
2006-12-29 12:20:00,33.37,33.39,33.37,33.37,16200.0,27.9054,27.9221,27.9054,27.9054,16200.0
2006-12-29 12:30:00,33.37,33.37,33.35,33.36,5500.0,27.9054,27.9054,27.8886,27.897,5500.0
2006-12-29 12:40:00,33.36,33.36,33.32,33.32,19000.0,27.897,27.897,27.8636,27.8636,19000.0
2006-12-29 12:50:00,33.31,33.33,33.31,33.33,30800.0,27.8552,27.8719,27.8552,27.8719,30800.0
2006-12-29 13:00:00,33.33,33.41,33.32,33.4,106400.0,27.8719,27.9388,27.8636,27.9305,106400.0
2006-12-29 13:10:00,33.41,33.41,32.4,33.38,751200.0,27.9388,27.9388,27.0942,27.9137,751200.0
2006-12-29 13:20:00,33.38,33.38,33.35,33.35,14900.0,27.9137,27.9137,27.8886,27.8886,14900.0
2006-12-29 13:30:00,33.36,33.38,33.35,33.36,37000.0,27.897,27.9137,27.8886,27.897,37000.0
2006-12-29 13:40:00,33.36,33.39,33.35,33.37,24500.0,27.897,27.9221,27.8886,27.9054,24500.0
2006-12-29 13:50:00,33.38,33.38,33.35,33.36,14800.0,27.9137,27.9137,27.8886,27.897,14800.0
2006-12-29 14:00:00,33.36,33.37,33.35,33.35,13900.0,27.897,27.9054,27.8886,27.8886,13900.0
2006-12-29 14:10:00,33.35,33.38,33.34,33.37,23700.0,27.8886,27.9137,27.8803,27.9054,23700.0
2006-12-29 14:20:00,33.38,33.39,33.34,33.35,59000.0,27.9137,27.9221,27.8803,27.8886,59000.0
2006-12-29 14:30:00,33.34,33.34,33.28,33.28,28500.0,27.8803,27.8803,27.8301,27.8301,28500.0
2006-12-29 14:40:00,33.29,33.33,33.28,33.32,24400.0,27.8385,27.8719,27.8301,27.8636,24400.0
2006-12-29 14:50:00,33.32,33.33,33.32,33.33,13700.0,27.8636,27.8719,27.8636,27.8719,13700.0
2006-12-29 15:00:00,33.33,33.34,33.31,33.33,44000.0,27.8719,27.8803,27.8552,27.8719,44000.0
2006-12-29 15:10:00,33.33,33.33,33.31,33.32,16300.0,27.8719,27.8719,27.8552,27.8636,16300.0
2006-12-29 15:20:00,33.32,33.34,33.25,33.27,64700.0,27.8636,27.8803,27.805,27.8217,64700.0
2006-12-29 15:30:00,33.29,33.36,33.24,33.24,110500.0,27.8385,27.897,27.7967,27.7967,110500.0
2006-12-29 15:40:00,33.25,33.25,33.16,33.19,86900.0,27.805,27.805,27.7298,27.7548,86900.0
2006-12-29 15:50:00,33.18,33.26,33.12,33.12,137200.0,27.7465,27.8134,27.6963,27.6963,137200.0
2007-01-03 09:30:00,33.13,33.35,33.0,33.24,95800.0,27.7047,27.8886,27.596,27.7967,95800.0
2007-01-03 09:40:00,33.21,33.32,32.82,32.82,103200.0,27.7716,27.8636,27.4454,27.4454,103200.0
2007-01-03 09:50:00,32.8,32.98,32.65,32.68,61600.0,27.4287,27.5792,27.3033,27.3284,61600.0
2007-01-03 10:00:00,32.68,32.89,32.53,32.57,111200.0,27.3284,27.504,27.2029,27.2364,111200.0
2007-01-03 10:10:00,32.55,32.83,32.5,32.83,80000.0,27.2197,27.4538,27.1778,27.4538,80000.0
2007-01-03 10:20:00,32.83,32.89,32.75,32.8,73900.0,27.4538,27.504,27.3869,27.4287,73900.0
2007-01-03 10:30:00,32.8,32.9,32.61,32.63,79300.0,27.4287,27.5123,27.2698,27.2866,79300.0
2007-01-03 10:40:00,32.61,32.65,32.59,32.59,38300.0,27.2698,27.3033,27.2531,27.2531,38300.0
2007-01-03 10:50:00,32.58,32.61,32.53,32.57,63100.0,27.2447,27.2698,27.2029,27.2364,63100.0
2007-01-03 11:00:00,32.57,32.57,32.49,32.49,53800.0,27.2364,27.2364,27.1695,27.1695,53800.0
2007-01-03 11:10:00,32.49,32.52,32.42,32.52,73800.0,27.1695,27.1946,27.1109,27.1946,73800.0
2007-01-03 11:20:00,32.52,32.55,32.51,32.53,26800.0,27.1946,27.2197,27.1862,27.2029,26800.0
2007-01-03 11:30:00,32.52,32.64,32.52,32.63,84000.0,27.1946,27.2949,27.1946,27.2866,84000.0
2007-01-03 11:40:00,32.63,32.64,32.55,32.55,46300.0,27.2866,27.2949,27.2197,27.2197,46300.0
2007-01-03 11:50:00,32.55,32.56,32.5,32.5,48500.0,27.2197,27.228,27.1778,27.1778,48500.0
2007-01-03 12:00:00,32.49,32.54,32.49,32.5,47500.0,27.1695,27.2113,27.1695,27.1778,47500.0
2007-01-03 12:10:00,32.49,32.5,32.45,32.48,57900.0,27.1695,27.1778,27.136,27.1611,57900.0
2007-01-03 12:20:00,32.47,32.49,32.4,32.43,97700.0,27.1528,27.1695,27.0942,27.1193,97700.0
2007-01-03 12:30:00,32.42,32.48,32.39,32.43,47900.0,27.1109,27.1611,27.0859,27.1193,47900.0
2007-01-03 12:40:00,32.42,32.51,32.42,32.51,50100.0,27.1109,27.1862,27.1109,27.1862,50100.0
2007-01-03 12:50:00,32.5,32.53,32.5,32.51,25700.0,27.1778,27.2029,27.1778,27.1862,25700.0
2007-01-03 13:00:00,32.51,32.54,32.5,32.51,23600.0,27.1862,27.2113,27.1778,27.1862,23600.0
2007-01-03 13:10:00,32.51,32.52,32.45,32.45,29700.0,27.1862,27.1946,27.136,27.136,29700.0
2007-01-03 13:20:00,32.45,32.46,32.39,32.41,38700.0,27.136,27.1444,27.0859,27.1026,38700.0
2007-01-03 13:30:00,32.4,32.43,32.38,32.39,40300.0,27.0942,27.1193,27.0775,27.0859,40300.0
2007-01-03 13:40:00,32.38,32.39,32.31,32.34,36900.0,27.0775,27.0859,27.019,27.044,36900.0
2007-01-03 13:50:00,32.35,32.38,32.34,32.36,26400.0,27.0524,27.0775,27.044,27.0608,26400.0
2007-01-03 14:00:00,32.36,32.41,32.29,32.31,72200.0,27.0608,27.1026,27.0022,27.019,72200.0
2007-01-03 14:10:00,32.31,32.32,32.25,32.3,130100.0,27.019,27.0273,26.9688,27.0106,130100.0
2007-01-03 14:20:00,32.3,32.36,32.26,32.34,63800.0,27.0106,27.0608,26.9771,27.044,63800.0
2007-01-03 14:30:00,32.34,32.36,32.25,32.28,62300.0,27.044,27.0608,26.9688,26.9939,62300.0
2007-01-03 14:40:00,32.26,32.3,32.17,32.2,96100.0,26.9771,27.0106,26.9019,26.927,96100.0
2007-01-03 14:50:00,32.18,32.24,32.03,32.1,109900.0,26.9102,26.9604,26.7848,26.8433,109900.0
2007-01-03 15:00:00,32.1,32.14,32.06,32.12,54600.0,26.8433,26.8768,26.8099,26.8601,54600.0
2007-01-03 15:10:00,32.12,32.2,32.1,32.13,72900.0,26.8601,26.927,26.8433,26.8684,72900.0
2007-01-03 15:20:00,32.12,32.14,32.12,32.14,84000.0,26.8601,26.8768,26.8601,26.8768,84000.0
2007-01-03 15:30:00,32.14,32.23,32.13,32.23,98100.0,26.8768,26.9521,26.8684,26.9521,98100.0
2007-01-03 15:40:00,32.22,32.3,32.19,32.3,191300.0,26.9437,27.0106,26.9186,27.0106,191300.0
2007-01-03 15:50:00,32.29,32.35,32.29,32.35,128900.0,27.0022,27.0524,27.0022,27.0524,128900.0
2007-01-04 09:30:00,32.37,32.47,31.97,32.25,92400.0,27.0691,27.1528,26.7346,26.9688,92400.0
2007-01-04 09:40:00,32.26,32.38,32.08,32.29,88400.0,26.9771,27.0775,26.8266,27.0022,88400.0
2007-01-04 09:50:00,32.28,32.37,32.2,32.29,74200.0,26.9939,27.0691,26.927,27.0022,74200.0
2007-01-04 10:00:00,32.29,32.3,31.97,32.0,108800.0,27.0022,27.0106,26.7346,26.7597,108800.0
2007-01-04 10:10:00,31.99,32.07,31.86,31.89,118100.0,26.7514,26.8183,26.6426,26.6677,118100.0
2007-01-04 10:20:00,31.88,31.89,31.73,31.79,82700.0,26.6594,26.6677,26.5339,26.5841,82700.0
2007-01-04 10:30:00,31.77,31.94,31.76,31.83,82200.0,26.5674,26.7095,26.559,26.6176,82200.0
2007-01-04 10:40:00,31.82,32.02,31.8,31.98,45900.0,26.6092,26.7764,26.5925,26.743,45900.0
2007-01-04 10:50:00,31.97,32.11,31.95,32.0,57500.0,26.7346,26.8517,26.7179,26.7597,57500.0
2007-01-04 11:00:00,32.0,32.13,32.0,32.06,63600.0,26.7597,26.8684,26.7597,26.8099,63600.0
2007-01-04 11:10:00,32.05,32.05,31.89,31.93,62300.0,26.8015,26.8015,26.6677,26.7012,62300.0
2007-01-04 11:20:00,31.92,31.96,31.88,31.93,31600.0,26.6928,26.7263,26.6594,26.7012,31600.0
2007-01-04 11:30:00,31.94,31.95,31.88,31.89,88000.0,26.7095,26.7179,26.6594,26.6677,88000.0
2007-01-04 11:40:00,31.89,31.98,31.88,31.98,59200.0,26.6677,26.743,26.6594,26.743,59200.0
2007-01-04 11:50:00,31.97,31.98,31.86,31.86,90100.0,26.7346,26.743,26.6426,26.6426,90100.0
2007-01-04 12:00:00,31.89,31.96,31.88,31.95,24000.0,26.6677,26.7263,26.6594,26.7179,24000.0
2007-01-04 12:10:00,31.95,31.98,31.9,31.91,39600.0,26.7179,26.743,26.6761,26.6845,39600.0
2007-01-04 12:20:00,31.91,31.91,31.89,31.9,24600.0,26.6845,26.6845,26.6677,26.6761,24600.0
2007-01-04 12:30:00,31.89,32.05,31.88,31.97,40800.0,26.6677,26.8015,26.6594,26.7346,40800.0
2007-01-04 12:40:00,31.97,31.97,31.89,31.92,36800.0,26.7346,26.7346,26.6677,26.6928,36800.0
2007-01-04 12:50:00,31.92,31.94,31.89,31.94,28700.0,26.6928,26.7095,26.6677,26.7095,28700.0
2007-01-04 13:00:00,31.93,32.0,31.93,31.99,17300.0,26.7012,26.7597,26.7012,26.7514,17300.0
2007-01-04 13:10:00,31.99,32.0,31.95,31.97,13400.0,26.7514,26.7597,26.7179,26.7346,13400.0
2007-01-04 13:20:00,31.98,31.98,31.92,31.96,32700.0,26.743,26.743,26.6928,26.7263,32700.0
2007-01-04 13:30:00,31.96,32.0,31.92,31.96,27400.0,26.7263,26.7597,26.6928,26.7263,27400.0
2007-01-04 13:40:00,31.96,31.98,31.86,31.91,53800.0,26.7263,26.743,26.6426,26.6845,53800.0
2007-01-04 13:50:00,31.9,31.94,31.88,31.94,15200.0,26.6761,26.7095,26.6594,26.7095,15200.0
2007-01-04 14:00:00,31.95,31.96,31.86,31.88,56000.0,26.7179,26.7263,26.6426,26.6594,56000.0
2007-01-04 14:10:00,31.88,32.0,31.88,31.99,42200.0,26.6594,26.7597,26.6594,26.7514,42200.0
2007-01-04 14:20:00,31.99,32.0,31.9,31.95,72100.0,26.7514,26.7597,26.6761,26.7179,72100.0
2007-01-04 14:30:00,31.95,32.04,31.93,31.94,81700.0,26.7179,26.7932,26.7012,26.7095,81700.0
2007-01-04 14:40:00,31.93,32.03,31.93,31.98,77400.0,26.7012,26.7848,26.7012,26.743,77400.0
2007-01-04 14:50:00,31.99,32.03,31.98,32.02,113700.0,26.7514,26.7848,26.743,26.7764,113700.0
2007-01-04 15:00:00,32.02,32.08,32.01,32.07,43800.0,26.7764,26.8266,26.7681,26.8183,43800.0
2007-01-04 15:10:00,32.07,32.09,31.93,31.98,59800.0,26.8183,26.835,26.7012,26.743,59800.0
2007-01-04 15:20:00,31.98,32.01,31.89,31.9,92500.0,26.743,26.7681,26.6677,26.6761,92500.0
2007-01-04 15:30:00,31.9,31.97,31.9,31.97,155300.0,26.6761,26.7346,26.6761,26.7346,155300.0
2007-01-04 15:40:00,31.97,32.01,31.83,31.83,209000.0,26.7346,26.7681,26.6176,26.6176,209000.0
2007-01-04 15:50:00,31.83,31.94,31.79,31.89,285300.0,26.6176,26.7095,26.5841,26.6677,285300.0
2007-01-05 09:30:00,31.72,31.85,31.58,31.85,50200.0,26.5256,26.6343,26.4085,26.6343,50200.0
2007-01-05 09:40:00,31.84,31.87,31.55,31.87,44200.0,26.6259,26.651,26.3834,26.651,44200.0
2007-01-05 09:50:00,31.85,32.03,31.76,31.82,62700.0,26.6343,26.7848,26.559,26.6092,62700.0
2007-01-05 10:00:00,31.81,31.97,31.74,31.84,84400.0,26.6008,26.7346,26.5423,26.6259,84400.0
2007-01-05 10:10:00,31.84,31.87,31.77,31.85,21300.0,26.6259,26.651,26.5674,26.6343,21300.0
2007-01-05 10:20:00,31.86,31.88,31.82,31.86,29200.0,26.6426,26.6594,26.6092,26.6426,29200.0
2007-01-05 10:30:00,31.87,31.99,31.8,31.99,38100.0,26.651,26.7514,26.5925,26.7514,38100.0
2007-01-05 10:40:00,31.99,32.03,31.89,31.96,47100.0,26.7514,26.7848,26.6677,26.7263,47100.0
2007-01-05 10:50:00,31.96,31.98,31.91,31.91,37700.0,26.7263,26.743,26.6845,26.6845,37700.0
2007-01-05 11:00:00,31.91,32.0,31.81,31.81,35300.0,26.6845,26.7597,26.6008,26.6008,35300.0
2007-01-05 11:10:00,31.85,32.0,31.77,31.99,35900.0,26.6343,26.7597,26.5674,26.7514,35900.0
2007-01-05 11:20:00,31.99,32.01,31.86,31.87,45800.0,26.7514,26.7681,26.6426,26.651,45800.0
2007-01-05 11:30:00,31.86,31.97,31.86,31.89,30500.0,26.6426,26.7346,26.6426,26.6677,30500.0
2007-01-05 11:40:00,31.9,31.92,31.87,31.91,34100.0,26.6761,26.6928,26.651,26.6845,34100.0
2007-01-05 11:50:00,31.91,31.91,31.84,31.91,22700.0,26.6845,26.6845,26.6259,26.6845,22700.0
2007-01-05 12:00:00,31.92,31.96,31.9,31.94,28900.0,26.6928,26.7263,26.6761,26.7095,28900.0
2007-01-05 12:10:00,31.94,31.98,31.94,31.98,11200.0,26.7095,26.743,26.7095,26.743,11200.0
2007-01-05 12:20:00,31.98,32.0,31.94,32.0,8900.0,26.743,26.7597,26.7095,26.7597,8900.0
2007-01-05 12:30:00,32.0,32.05,31.99,32.05,21900.0,26.7597,26.8015,26.7514,26.8015,21900.0
2007-01-05 12:40:00,32.06,32.07,31.95,31.96,39600.0,26.8099,26.8183,26.7179,26.7263,39600.0
2007-01-05 12:50:00,31.96,31.99,31.92,31.93,23400.0,26.7263,26.7514,26.6928,26.7012,23400.0
2007-01-05 13:00:00,31.94,31.97,31.88,31.96,42600.0,26.7095,26.7346,26.6594,26.7263,42600.0
2007-01-05 13:10:00,31.97,32.04,31.95,32.04,24200.0,26.7346,26.7932,26.7179,26.7932,24200.0
2007-01-05 13:20:00,32.03,32.12,32.0,32.08,127800.0,26.7848,26.8601,26.7597,26.8266,127800.0
2007-01-05 13:30:00,32.08,32.08,31.99,32.01,28600.0,26.8266,26.8266,26.7514,26.7681,28600.0
2007-01-05 13:40:00,32.01,32.08,32.0,32.07,35100.0,26.7681,26.8266,26.7597,26.8183,35100.0
2007-01-05 13:50:00,32.06,32.1,32.02,32.04,36200.0,26.8099,26.8433,26.7764,26.7932,36200.0
2007-01-05 14:00:00,32.04,32.07,31.91,31.93,28900.0,26.7932,26.8183,26.6845,26.7012,28900.0
2007-01-05 14:10:00,31.93,31.97,31.91,31.96,16200.0,26.7012,26.7346,26.6845,26.7263,16200.0
2007-01-05 14:20:00,31.96,31.98,31.88,31.91,25200.0,26.7263,26.743,26.6594,26.6845,25200.0
2007-01-05 14:30:00,31.91,31.95,31.86,31.87,65400.0,26.6845,26.7179,26.6426,26.651,65400.0
2007-01-05 14:40:00,31.86,31.88,31.82,31.85,34100.0,26.6426,26.6594,26.6092,26.6343,34100.0
2007-01-05 14:50:00,31.85,31.9,31.8,31.82,50100.0,26.6343,26.6761,26.5925,26.6092,50100.0
2007-01-05 15:00:00,31.82,31.86,31.73,31.8,75200.0,26.6092,26.6426,26.5339,26.5925,75200.0
2007-01-05 15:10:00,31.81,31.84,31.78,31.8,161600.0,26.6008,26.6259,26.5757,26.5925,161600.0
2007-01-05 15:20:00,31.8,31.85,31.78,31.85,94600.0,26.5925,26.6343,26.5757,26.6343,94600.0
2007-01-05 15:30:00,31.86,31.9,31.81,31.88,111400.0,26.6426,26.6761,26.6008,26.6594,111400.0
2007-01-05 15:40:00,31.88,31.95,31.88,31.9,105300.0,26.6594,26.7179,26.6594,26.6761,105300.0
2007-01-05 15:50:00,31.9,31.96,31.89,31.92,107600.0,26.6761,26.7263,26.6677,26.6928,107600.0
2007-01-08 09:30:00,32.01,32.01,31.62,31.72,63600.0,26.7681,26.7681,26.442,26.5256,63600.0
2007-01-08 09:40:00,31.71,31.83,31.64,31.73,46800.0,26.5172,26.6176,26.4587,26.5339,46800.0
2007-01-08 09:50:00,31.73,31.75,31.51,31.55,148300.0,26.5339,26.5507,26.35,26.3834,148300.0
2007-01-08 10:00:00,31.55,31.59,31.46,31.5,79500.0,26.3834,26.4169,26.3082,26.3416,79500.0
2007-01-08 10:10:00,31.48,31.49,31.26,31.32,88500.0,26.3249,26.3332,26.1409,26.1911,88500.0
2007-01-08 10:20:00,31.32,31.35,31.04,31.05,122500.0,26.1911,26.2162,25.9569,25.9653,122500.0
2007-01-08 10:30:00,31.06,31.16,31.03,31.11,127500.0,25.9737,26.0573,25.9486,26.0155,127500.0
2007-01-08 10:40:00,31.11,31.16,31.1,31.13,151300.0,26.0155,26.0573,26.0071,26.0322,151300.0
2007-01-08 10:50:00,31.13,31.16,31.07,31.1,69400.0,26.0322,26.0573,25.982,26.0071,69400.0
2007-01-08 11:00:00,31.1,31.22,31.09,31.18,63400.0,26.0071,26.1075,25.9987,26.074,63400.0
2007-01-08 11:10:00,31.18,31.21,31.15,31.18,71100.0,26.074,26.0991,26.0489,26.074,71100.0
2007-01-08 11:20:00,31.18,31.33,31.18,31.3,83600.0,26.074,26.1994,26.074,26.1744,83600.0
2007-01-08 11:30:00,31.29,31.33,31.27,31.28,34300.0,26.166,26.1994,26.1493,26.1576,34300.0
2007-01-08 11:40:00,31.28,31.33,31.27,31.27,133500.0,26.1576,26.1994,26.1493,26.1493,133500.0
2007-01-08 11:50:00,31.28,31.42,31.28,31.42,84400.0,26.1576,26.2747,26.1576,26.2747,84400.0
2007-01-08 12:00:00,31.42,31.42,31.36,31.37,44200.0,26.2747,26.2747,26.2245,26.2329,44200.0
2007-01-08 12:10:00,31.37,31.39,31.35,31.36,29400.0,26.2329,26.2496,26.2162,26.2245,29400.0
2007-01-08 12:20:00,31.36,31.36,31.32,31.34,22600.0,26.2245,26.2245,26.1911,26.2078,22600.0
2007-01-08 12:30:00,31.33,31.34,31.22,31.25,57000.0,26.1994,26.2078,26.1075,26.1325,57000.0
2007-01-08 12:40:00,31.26,31.33,31.22,31.33,28200.0,26.1409,26.1994,26.1075,26.1994,28200.0
2007-01-08 12:50:00,31.31,31.36,31.26,31.32,45800.0,26.1827,26.2245,26.1409,26.1911,45800.0
2007-01-08 13:00:00,31.32,31.33,31.21,31.22,58100.0,26.1911,26.1994,26.0991,26.1075,58100.0
2007-01-08 13:10:00,31.22,31.29,31.2,31.28,25900.0,26.1075,26.166,26.0907,26.1576,25900.0
2007-01-08 13:20:00,31.26,31.28,31.24,31.26,20900.0,26.1409,26.1576,26.1242,26.1409,20900.0
2007-01-08 13:30:00,31.25,31.31,31.2,31.28,58900.0,26.1325,26.1827,26.0907,26.1576,58900.0
2007-01-08 13:40:00,31.29,31.43,31.29,31.37,50400.0,26.166,26.2831,26.166,26.2329,50400.0
2007-01-08 13:50:00,31.38,31.4,31.34,31.35,45300.0,26.2413,26.258,26.2078,26.2162,45300.0
2007-01-08 14:00:00,31.36,31.39,31.27,31.33,44800.0,26.2245,26.2496,26.1493,26.1994,44800.0
2007-01-08 14:10:00,31.33,31.46,31.31,31.44,48100.0,26.1994,26.3082,26.1827,26.2914,48100.0
2007-01-08 14:20:00,31.44,31.44,31.34,31.35,22100.0,26.2914,26.2914,26.2078,26.2162,22100.0
2007-01-08 14:30:00,31.35,31.35,31.2,31.23,54600.0,26.2162,26.2162,26.0907,26.1158,54600.0
2007-01-08 14:40:00,31.24,31.26,31.18,31.21,65100.0,26.1242,26.1409,26.074,26.0991,65100.0
2007-01-08 14:50:00,31.21,31.25,31.16,31.19,94700.0,26.0991,26.1325,26.0573,26.0824,94700.0
2007-01-08 15:00:00,31.18,31.32,31.18,31.32,70000.0,26.074,26.1911,26.074,26.1911,70000.0
2007-01-08 15:10:00,31.32,31.36,31.28,31.34,84400.0,26.1911,26.2245,26.1576,26.2078,84400.0
2007-01-08 15:20:00,31.34,31.4,31.33,31.36,91500.0,26.2078,26.258,26.1994,26.2245,91500.0
2007-01-08 15:30:00,31.37,31.41,31.35,31.36,107700.0,26.2329,26.2663,26.2162,26.2245,107700.0
2007-01-08 15:40:00,31.36,31.43,31.35,31.41,113000.0,26.2245,26.2831,26.2162,26.2663,113000.0
2007-01-08 15:50:00,31.41,31.49,31.39,31.44,182500.0,26.2663,26.3332,26.2496,26.2914,182500.0
2007-01-09 09:30:00,31.52,31.66,31.38,31.66,90600.0,26.3583,26.4754,26.2413,26.4754,90600.0
2007-01-09 09:40:00,31.66,31.72,31.28,31.36,108600.0,26.4754,26.5256,26.1576,26.2245,108600.0
2007-01-09 09:50:00,31.35,31.39,31.25,31.28,122900.0,26.2162,26.2496,26.1325,26.1576,122900.0
2007-01-09 10:00:00,31.28,31.47,31.24,31.46,273200.0,26.1576,26.3165,26.1242,26.3082,273200.0
2007-01-09 10:10:00,31.46,31.51,31.43,31.47,103800.0,26.3082,26.35,26.2831,26.3165,103800.0
2007-01-09 10:20:00,31.46,31.54,31.36,31.37,61100.0,26.3082,26.3751,26.2245,26.2329,61100.0
2007-01-09 10:30:00,31.35,31.54,31.34,31.51,51000.0,26.2162,26.3751,26.2078,26.35,51000.0
2007-01-09 10:40:00,31.5,31.51,31.39,31.41,35300.0,26.3416,26.35,26.2496,26.2663,35300.0
2007-01-09 10:50:00,31.41,31.41,31.3,31.36,35800.0,26.2663,26.2663,26.1744,26.2245,35800.0
2007-01-09 11:00:00,31.37,31.42,31.35,31.37,34900.0,26.2329,26.2747,26.2162,26.2329,34900.0
2007-01-09 11:10:00,31.38,31.4,31.28,31.28,39100.0,26.2413,26.258,26.1576,26.1576,39100.0
2007-01-09 11:20:00,31.29,31.34,31.22,31.24,52100.0,26.166,26.2078,26.1075,26.1242,52100.0
2007-01-09 11:30:00,31.24,31.35,31.24,31.28,37700.0,26.1242,26.2162,26.1242,26.1576,37700.0
2007-01-09 11:40:00,31.29,31.29,31.18,31.21,60400.0,26.166,26.166,26.074,26.0991,60400.0
2007-01-09 11:50:00,31.22,31.29,31.18,31.25,15100.0,26.1075,26.166,26.074,26.1325,15100.0
2007-01-09 12:00:00,31.23,31.35,31.23,31.35,31900.0,26.1158,26.2162,26.1158,26.2162,31900.0
2007-01-09 12:10:00,31.35,31.35,31.25,31.25,13400.0,26.2162,26.2162,26.1325,26.1325,13400.0
2007-01-09 12:20:00,31.26,31.32,31.25,31.31,23100.0,26.1409,26.1911,26.1325,26.1827,23100.0
2007-01-09 12:30:00,31.31,31.33,31.26,31.27,12800.0,26.1827,26.1994,26.1409,26.1493,12800.0
2007-01-09 12:40:00,31.27,31.49,31.27,31.37,39400.0,26.1493,26.3332,26.1493,26.2329,39400.0
2007-01-09 12:50:00,31.36,31.44,31.3,31.37,20900.0,26.2245,26.2914,26.1744,26.2329,20900.0
2007-01-09 13:00:00,31.37,31.39,31.34,31.38,6600.0,26.2329,26.2496,26.2078,26.2413,6600.0
2007-01-09 13:10:00,31.37,31.43,31.33,31.38,40300.0,26.2329,26.2831,26.1994,26.2413,40300.0
2007-01-09 13:20:00,31.38,31.44,31.38,31.39,27600.0,26.2413,26.2914,26.2413,26.2496,27600.0
2007-01-09 13:30:00,31.38,31.43,31.37,31.43,32700.0,26.2413,26.2831,26.2329,26.2831,32700.0
2007-01-09 13:40:00,31.42,31.46,31.36,31.38,44300.0,26.2747,26.3082,26.2245,26.2413,44300.0
2007-01-09 13:50:00,31.38,31.38,31.26,31.29,18500.0,26.2413,26.2413,26.1409,26.166,18500.0
2007-01-09 14:00:00,31.29,31.45,31.29,31.43,55800.0,26.166,26.2998,26.166,26.2831,55800.0
2007-01-09 14:10:00,31.42,31.44,31.36,31.43,63700.0,26.2747,26.2914,26.2245,26.2831,63700.0
2007-01-09 14:20:00,31.42,31.43,31.36,31.4,34600.0,26.2747,26.2831,26.2245,26.258,34600.0
2007-01-09 14:30:00,31.38,31.44,31.34,31.4,24800.0,26.2413,26.2914,26.2078,26.258,24800.0
2007-01-09 14:40:00,31.4,31.44,31.35,31.44,25900.0,26.258,26.2914,26.2162,26.2914,25900.0
2007-01-09 14:50:00,31.43,31.44,31.36,31.39,31600.0,26.2831,26.2914,26.2245,26.2496,31600.0
2007-01-09 15:00:00,31.37,31.4,31.34,31.36,58900.0,26.2329,26.258,26.2078,26.2245,58900.0
2007-01-09 15:10:00,31.36,31.41,31.33,31.36,84900.0,26.2245,26.2663,26.1994,26.2245,84900.0
2007-01-09 15:20:00,31.35,31.41,31.34,31.39,57600.0,26.2162,26.2663,26.2078,26.2496,57600.0
2007-01-09 15:30:00,31.4,31.43,31.36,31.42,166100.0,26.258,26.2831,26.2245,26.2747,166100.0
2007-01-09 15:40:00,31.43,31.43,31.31,31.32,78700.0,26.2831,26.2831,26.1827,26.1911,78700.0
2007-01-09 15:50:00,31.33,31.4,31.29,31.31,171300.0,26.1994,26.258,26.166,26.1827,171300.0
2007-01-10 09:30:00,31.31,31.31,31.09,31.16,82400.0,26.1827,26.1827,25.9987,26.0573,82400.0
2007-01-10 09:40:00,31.18,31.54,31.08,31.37,77300.0,26.074,26.3751,25.9904,26.2329,77300.0
2007-01-10 09:50:00,31.34,31.46,31.26,31.37,103300.0,26.2078,26.3082,26.1409,26.2329,103300.0
2007-01-10 10:00:00,31.36,31.47,31.29,31.45,59600.0,26.2245,26.3165,26.166,26.2998,59600.0
2007-01-10 10:10:00,31.46,31.6,31.41,31.56,68400.0,26.3082,26.4252,26.2663,26.3918,68400.0
2007-01-10 10:20:00,31.54,31.55,31.35,31.38,33300.0,26.3751,26.3834,26.2162,26.2413,33300.0
2007-01-10 10:30:00,31.38,31.47,31.35,31.45,42700.0,26.2413,26.3165,26.2162,26.2998,42700.0
2007-01-10 10:40:00,31.45,31.48,31.4,31.44,76500.0,26.2998,26.3249,26.258,26.2914,76500.0
2007-01-10 10:50:00,31.44,31.44,31.31,31.37,49700.0,26.2914,26.2914,26.1827,26.2329,49700.0
2007-01-10 11:00:00,31.39,31.42,31.33,31.34,25100.0,26.2496,26.2747,26.1994,26.2078,25100.0
2007-01-10 11:10:00,31.31,31.43,31.31,31.39,18600.0,26.1827,26.2831,26.1827,26.2496,18600.0
2007-01-10 11:20:00,31.38,31.43,31.34,31.35,30200.0,26.2413,26.2831,26.2078,26.2162,30200.0
2007-01-10 11:30:00,31.35,31.35,31.24,31.26,37700.0,26.2162,26.2162,26.1242,26.1409,37700.0
2007-01-10 11:40:00,31.27,31.34,31.25,31.33,40600.0,26.1493,26.2078,26.1325,26.1994,40600.0
2007-01-10 11:50:00,31.33,31.39,31.32,31.35,44200.0,26.1994,26.2496,26.1911,26.2162,44200.0
2007-01-10 12:00:00,31.35,31.37,31.32,31.36,11800.0,26.2162,26.2329,26.1911,26.2245,11800.0
2007-01-10 12:10:00,31.38,31.38,31.33,31.36,19200.0,26.2413,26.2413,26.1994,26.2245,19200.0
2007-01-10 12:20:00,31.35,31.36,31.3,31.31,14500.0,26.2162,26.2245,26.1744,26.1827,14500.0
2007-01-10 12:30:00,31.3,31.35,31.27,31.33,36600.0,26.1744,26.2162,26.1493,26.1994,36600.0
2007-01-10 12:40:00,31.33,31.35,31.33,31.34,20800.0,26.1994,26.2162,26.1994,26.2078,20800.0
2007-01-10 12:50:00,31.35,31.36,31.31,31.34,19200.0,26.2162,26.2245,26.1827,26.2078,19200.0
2007-01-10 13:00:00,31.33,31.37,31.32,31.35,42900.0,26.1994,26.2329,26.1911,26.2162,42900.0
2007-01-10 13:10:00,31.35,31.39,31.26,31.27,24900.0,26.2162,26.2496,26.1409,26.1493,24900.0
2007-01-10 13:20:00,31.27,31.36,31.27,31.36,11800.0,26.1493,26.2245,26.1493,26.2245,11800.0
2007-01-10 13:30:00,31.36,31.4,31.33,31.37,16600.0,26.2245,26.258,26.1994,26.2329,16600.0
2007-01-10 13:40:00,31.37,31.42,31.36,31.39,23600.0,26.2329,26.2747,26.2245,26.2496,23600.0
2007-01-10 13:50:00,31.39,31.42,31.35,31.35,18000.0,26.2496,26.2747,26.2162,26.2162,18000.0
2007-01-10 14:00:00,31.37,31.37,31.34,31.35,10700.0,26.2329,26.2329,26.2078,26.2162,10700.0
2007-01-10 14:10:00,31.35,31.37,31.32,31.35,31000.0,26.2162,26.2329,26.1911,26.2162,31000.0
2007-01-10 14:20:00,31.34,31.36,31.3,31.32,17900.0,26.2078,26.2245,26.1744,26.1911,17900.0
2007-01-10 14:30:00,31.32,31.4,31.3,31.31,22300.0,26.1911,26.258,26.1744,26.1827,22300.0
2007-01-10 14:40:00,31.31,31.38,31.28,31.37,21600.0,26.1827,26.2413,26.1576,26.2329,21600.0
2007-01-10 14:50:00,31.37,31.38,31.34,31.37,27500.0,26.2329,26.2413,26.2078,26.2329,27500.0
2007-01-10 15:00:00,31.37,31.38,31.35,31.35,20100.0,26.2329,26.2413,26.2162,26.2162,20100.0
2007-01-10 15:10:00,31.34,31.38,31.33,31.38,16000.0,26.2078,26.2413,26.1994,26.2413,16000.0
2007-01-10 15:20:00,31.38,31.39,31.35,31.39,33000.0,26.2413,26.2496,26.2162,26.2496,33000.0
2007-01-10 15:30:00,31.38,31.39,31.35,31.38,50100.0,26.2413,26.2496,26.2162,26.2413,50100.0
2007-01-10 15:40:00,31.38,31.42,31.32,31.32,73900.0,26.2413,26.2747,26.1911,26.1911,73900.0
2007-01-10 15:50:00,31.32,31.4,31.31,31.36,56300.0,26.1911,26.258,26.1827,26.2245,56300.0
2007-01-11 09:30:00,31.37,31.5,31.32,31.43,95900.0,26.2329,26.3416,26.1911,26.2831,95900.0
2007-01-11 09:40:00,31.42,31.81,31.42,31.68,91500.0,26.2747,26.6008,26.2747,26.4921,91500.0
2007-01-11 09:50:00,31.67,31.71,31.52,31.57,86800.0,26.4838,26.5172,26.3583,26.4001,86800.0
2007-01-11 10:00:00,31.57,31.77,31.54,31.76,47500.0,26.4001,26.5674,26.3751,26.559,47500.0
2007-01-11 10:10:00,31.77,31.85,31.73,31.75,32000.0,26.5674,26.6343,26.5339,26.5507,32000.0
2007-01-11 10:20:00,31.74,31.74,31.63,31.7,26800.0,26.5423,26.5423,26.4503,26.5089,26800.0
2007-01-11 10:30:00,31.68,31.77,31.65,31.77,30700.0,26.4921,26.5674,26.467,26.5674,30700.0
2007-01-11 10:40:00,31.75,31.86,31.74,31.86,37000.0,26.5507,26.6426,26.5423,26.6426,37000.0
2007-01-11 10:50:00,31.86,31.87,31.72,31.76,36300.0,26.6426,26.651,26.5256,26.559,36300.0
2007-01-11 11:00:00,31.76,31.91,31.74,31.91,31200.0,26.559,26.6845,26.5423,26.6845,31200.0
2007-01-11 11:10:00,31.9,31.95,31.9,31.94,34500.0,26.6761,26.7179,26.6761,26.7095,34500.0
2007-01-11 11:20:00,31.93,31.97,31.87,31.87,21500.0,26.7012,26.7346,26.651,26.651,21500.0
2007-01-11 11:30:00,31.87,31.89,31.84,31.89,19500.0,26.651,26.6677,26.6259,26.6677,19500.0
2007-01-11 11:40:00,31.88,32.05,31.88,32.04,36200.0,26.6594,26.8015,26.6594,26.7932,36200.0
2007-01-11 11:50:00,32.03,32.04,31.99,31.99,18300.0,26.7848,26.7932,26.7514,26.7514,18300.0
2007-01-11 12:00:00,31.99,32.0,31.86,31.89,35000.0,26.7514,26.7597,26.6426,26.6677,35000.0
2007-01-11 12:10:00,31.88,32.0,31.88,31.99,19400.0,26.6594,26.7597,26.6594,26.7514,19400.0
2007-01-11 12:20:00,32.0,32.02,31.98,31.99,37300.0,26.7597,26.7764,26.743,26.7514,37300.0
2007-01-11 12:30:00,31.98,32.0,31.97,31.98,27800.0,26.743,26.7597,26.7346,26.743,27800.0
2007-01-11 12:40:00,31.98,32.01,31.94,31.96,49600.0,26.743,26.7681,26.7095,26.7263,49600.0
2007-01-11 12:50:00,31.96,32.03,31.93,32.02,33300.0,26.7263,26.7848,26.7012,26.7764,33300.0
2007-01-11 13:00:00,32.02,32.08,32.01,32.07,37300.0,26.7764,26.8266,26.7681,26.8183,37300.0
2007-01-11 13:10:00,32.07,32.08,32.04,32.06,30600.0,26.8183,26.8266,26.7932,26.8099,30600.0
2007-01-11 13:20:00,32.06,32.06,31.93,31.97,55500.0,26.8099,26.8099,26.7012,26.7346,55500.0
2007-01-11 13:30:00,31.97,32.08,31.97,32.08,45400.0,26.7346,26.8266,26.7346,26.8266,45400.0
2007-01-11 13:40:00,32.08,32.08,32.01,32.07,31100.0,26.8266,26.8266,26.7681,26.8183,31100.0
2007-01-11 13:50:00,32.07,32.09,31.89,31.97,96500.0,26.8183,26.835,26.6677,26.7346,96500.0
2007-01-11 14:00:00,31.95,31.97,31.81,31.83,21000.0,26.7179,26.7346,26.6008,26.6176,21000.0
2007-01-11 14:10:00,31.83,31.95,31.8,31.93,28100.0,26.6176,26.7179,26.5925,26.7012,28100.0
2007-01-11 14:20:00,31.94,32.02,31.9,31.99,19500.0,26.7095,26.7764,26.6761,26.7514,19500.0
2007-01-11 14:30:00,31.98,32.05,31.98,31.99,25300.0,26.743,26.8015,26.743,26.7514,25300.0
2007-01-11 14:40:00,31.98,32.0,31.97,31.98,15900.0,26.743,26.7597,26.7346,26.743,15900.0
2007-01-11 14:50:00,31.99,32.05,31.96,32.01,21200.0,26.7514,26.8015,26.7263,26.7681,21200.0
2007-01-11 15:00:00,32.0,32.06,31.99,32.0,23600.0,26.7597,26.8099,26.7514,26.7597,23600.0
2007-01-11 15:10:00,31.99,32.01,31.96,31.97,13600.0,26.7514,26.7681,26.7263,26.7346,13600.0
2007-01-11 15:20:00,31.97,31.97,31.81,31.86,63800.0,26.7346,26.7346,26.6008,26.6426,63800.0
2007-01-11 15:30:00,31.87,31.94,31.86,31.91,49800.0,26.651,26.7095,26.6426,26.6845,49800.0
2007-01-11 15:40:00,31.89,31.94,31.81,31.83,84200.0,26.6677,26.7095,26.6008,26.6176,84200.0
2007-01-11 15:50:00,31.82,31.92,31.82,31.87,87900.0,26.6092,26.6928,26.6092,26.651,87900.0
2007-01-12 09:30:00,31.87,32.02,31.86,31.95,73400.0,26.651,26.7764,26.6426,26.7179,73400.0
2007-01-12 09:40:00,31.93,32.27,31.91,32.27,79600.0,26.7012,26.9855,26.6845,26.9855,79600.0
2007-01-12 09:50:00,32.27,32.35,32.13,32.27,68700.0,26.9855,27.0524,26.8684,26.9855,68700.0
2007-01-12 10:00:00,32.28,32.33,32.22,32.28,106800.0,26.9939,27.0357,26.9437,26.9939,106800.0
2007-01-12 10:10:00,32.28,32.3,32.26,32.27,46400.0,26.9939,27.0106,26.9771,26.9855,46400.0
2007-01-12 10:20:00,32.27,32.33,32.02,32.05,71000.0,26.9855,27.0357,26.7764,26.8015,71000.0
2007-01-12 10:30:00,32.04,32.06,31.99,32.04,25500.0,26.7932,26.8099,26.7514,26.7932,25500.0
2007-01-12 10:40:00,32.03,32.04,31.93,32.03,54500.0,26.7848,26.7932,26.7012,26.7848,54500.0
2007-01-12 10:50:00,32.02,32.11,31.95,32.11,22900.0,26.7764,26.8517,26.7179,26.8517,22900.0
2007-01-12 11:00:00,32.11,32.13,31.95,31.98,43100.0,26.8517,26.8684,26.7179,26.743,43100.0
2007-01-12 11:10:00,31.97,32.02,31.97,32.0,19600.0,26.7346,26.7764,26.7346,26.7597,19600.0
2007-01-12 11:20:00,31.99,32.04,31.98,32.02,26100.0,26.7514,26.7932,26.743,26.7764,26100.0
2007-01-12 11:30:00,32.02,32.08,31.95,32.03,25200.0,26.7764,26.8266,26.7179,26.7848,25200.0
2007-01-12 11:40:00,32.03,32.05,31.99,32.05,12500.0,26.7848,26.8015,26.7514,26.8015,12500.0
2007-01-12 11:50:00,32.06,32.19,32.06,32.13,21300.0,26.8099,26.9186,26.8099,26.8684,21300.0
2007-01-12 12:00:00,32.13,32.19,32.13,32.19,12900.0,26.8684,26.9186,26.8684,26.9186,12900.0
2007-01-12 12:10:00,32.19,32.2,32.13,32.18,12800.0,26.9186,26.927,26.8684,26.9102,12800.0
2007-01-12 12:20:00,32.18,32.22,32.14,32.14,13900.0,26.9102,26.9437,26.8768,26.8768,13900.0
2007-01-12 12:30:00,32.14,32.17,32.11,32.14,12700.0,26.8768,26.9019,26.8517,26.8768,12700.0
2007-01-12 12:40:00,32.13,32.14,32.11,32.11,10500.0,26.8684,26.8768,26.8517,26.8517,10500.0
2007-01-12 12:50:00,32.12,32.13,32.11,32.11,4500.0,26.8601,26.8684,26.8517,26.8517,4500.0
2007-01-12 13:00:00,32.1,32.1,32.04,32.04,14600.0,26.8433,26.8433,26.7932,26.7932,14600.0
2007-01-12 13:10:00,32.04,32.06,32.04,32.05,15700.0,26.7932,26.8099,26.7932,26.8015,15700.0
2007-01-12 13:20:00,32.05,32.06,32.03,32.04,9400.0,26.8015,26.8099,26.7848,26.7932,9400.0
2007-01-12 13:30:00,32.04,32.05,32.0,32.01,29300.0,26.7932,26.8015,26.7597,26.7681,29300.0
2007-01-12 13:40:00,32.02,32.02,31.97,31.98,29200.0,26.7764,26.7764,26.7346,26.743,29200.0
2007-01-12 13:50:00,31.98,32.0,31.95,31.97,26200.0,26.743,26.7597,26.7179,26.7346,26200.0
2007-01-12 14:00:00,31.97,31.98,31.92,31.92,30800.0,26.7346,26.743,26.6928,26.6928,30800.0
2007-01-12 14:10:00,31.91,31.94,31.85,31.9,71700.0,26.6845,26.7095,26.6343,26.6761,71700.0
2007-01-12 14:20:00,31.9,31.96,31.9,31.91,61800.0,26.6761,26.7263,26.6761,26.6845,61800.0
2007-01-12 14:30:00,31.91,32.01,31.9,32.0,58200.0,26.6845,26.7681,26.6761,26.7597,58200.0
2007-01-12 14:40:00,32.0,32.05,31.98,32.05,46000.0,26.7597,26.8015,26.743,26.8015,46000.0
2007-01-12 14:50:00,32.05,32.05,32.01,32.04,21800.0,26.8015,26.8015,26.7681,26.7932,21800.0
2007-01-12 15:00:00,32.04,32.08,32.04,32.08,26900.0,26.7932,26.8266,26.7932,26.8266,26900.0
2007-01-12 15:10:00,32.08,32.08,32.03,32.05,45300.0,26.8266,26.8266,26.7848,26.8015,45300.0
2007-01-12 15:20:00,32.06,32.08,32.04,32.07,51300.0,26.8099,26.8266,26.7932,26.8183,51300.0
2007-01-12 15:30:00,32.06,32.07,32.05,32.06,45700.0,26.8099,26.8183,26.8015,26.8099,45700.0
2007-01-12 15:40:00,32.05,32.07,32.04,32.05,67700.0,26.8015,26.8183,26.7932,26.8015,67700.0
2007-01-12 15:50:00,32.05,32.08,32.05,32.06,102700.0,26.8015,26.8266,26.8015,26.8099,102700.0
2007-01-16 09:30:00,32.06,32.38,32.06,32.27,127600.0,26.8099,27.0775,26.8099,26.9855,127600.0
2007-01-16 09:40:00,32.27,32.48,32.19,32.19,116600.0,26.9855,27.1611,26.9186,26.9186,116600.0
2007-01-16 09:50:00,32.19,32.24,31.99,31.99,66900.0,26.9186,26.9604,26.7514,26.7514,66900.0
2007-01-16 10:00:00,31.98,32.04,31.86,31.92,82000.0,26.743,26.7932,26.6426,26.6928,82000.0
2007-01-16 10:10:00,31.9,32.02,31.87,31.87,49000.0,26.6761,26.7764,26.651,26.651,49000.0
2007-01-16 10:20:00,31.87,31.87,31.65,31.83,139400.0,26.651,26.651,26.467,26.6176,139400.0
2007-01-16 10:30:00,31.82,31.86,31.74,31.74,25900.0,26.6092,26.6426,26.5423,26.5423,25900.0
2007-01-16 10:40:00,31.75,31.76,31.71,31.72,19700.0,26.5507,26.559,26.5172,26.5256,19700.0
2007-01-16 10:50:00,31.72,31.86,31.72,31.73,38000.0,26.5256,26.6426,26.5256,26.5339,38000.0
2007-01-16 11:00:00,31.71,31.73,31.64,31.66,61700.0,26.5172,26.5339,26.4587,26.4754,61700.0
2007-01-16 11:10:00,31.66,31.73,31.6,31.61,65900.0,26.4754,26.5339,26.4252,26.4336,65900.0
2007-01-16 11:20:00,31.6,31.61,31.49,31.51,62900.0,26.4252,26.4336,26.3332,26.35,62900.0
2007-01-16 11:30:00,31.51,31.53,31.45,31.45,57800.0,26.35,26.3667,26.2998,26.2998,57800.0
2007-01-16 11:40:00,31.45,31.48,31.34,31.36,116500.0,26.2998,26.3249,26.2078,26.2245,116500.0
2007-01-16 11:50:00,31.36,31.46,31.28,31.39,98800.0,26.2245,26.3082,26.1576,26.2496,98800.0
2007-01-16 12:00:00,31.4,31.47,31.38,31.43,16900.0,26.258,26.3165,26.2413,26.2831,16900.0
2007-01-16 12:10:00,31.43,31.46,31.39,31.45,50900.0,26.2831,26.3082,26.2496,26.2998,50900.0
2007-01-16 12:20:00,31.46,31.52,31.46,31.5,28200.0,26.3082,26.3583,26.3082,26.3416,28200.0
2007-01-16 12:30:00,31.5,31.54,31.45,31.45,39400.0,26.3416,26.3751,26.2998,26.2998,39400.0
2007-01-16 12:40:00,31.44,31.48,31.43,31.45,22800.0,26.2914,26.3249,26.2831,26.2998,22800.0
2007-01-16 12:50:00,31.46,31.46,31.39,31.41,22700.0,26.3082,26.3082,26.2496,26.2663,22700.0
2007-01-16 13:00:00,31.4,31.41,31.31,31.35,52300.0,26.258,26.2663,26.1827,26.2162,52300.0
2007-01-16 13:10:00,31.35,31.37,31.32,31.37,20100.0,26.2162,26.2329,26.1911,26.2329,20100.0
2007-01-16 13:20:00,31.36,31.37,31.25,31.26,75100.0,26.2245,26.2329,26.1325,26.1409,75100.0
2007-01-16 13:30:00,31.27,31.28,31.25,31.26,38800.0,26.1493,26.1576,26.1325,26.1409,38800.0
2007-01-16 13:40:00,31.26,31.28,31.24,31.25,43700.0,26.1409,26.1576,26.1242,26.1325,43700.0
2007-01-16 13:50:00,31.25,31.3,31.24,31.29,165800.0,26.1325,26.1744,26.1242,26.166,165800.0
2007-01-16 14:00:00,31.29,31.34,31.26,31.33,27700.0,26.166,26.2078,26.1409,26.1994,27700.0
2007-01-16 14:10:00,31.34,31.36,31.32,31.34,32400.0,26.2078,26.2245,26.1911,26.2078,32400.0
2007-01-16 14:20:00,31.34,31.35,31.28,31.31,27900.0,26.2078,26.2162,26.1576,26.1827,27900.0
2007-01-16 14:30:00,31.31,31.42,31.31,31.41,61700.0,26.1827,26.2747,26.1827,26.2663,61700.0
2007-01-16 14:40:00,31.41,31.48,31.4,31.45,23900.0,26.2663,26.3249,26.258,26.2998,23900.0
2007-01-16 14:50:00,31.44,31.46,31.39,31.4,55300.0,26.2914,26.3082,26.2496,26.258,55300.0
2007-01-16 15:00:00,31.4,31.42,31.36,31.37,44700.0,26.258,26.2747,26.2245,26.2329,44700.0
2007-01-16 15:10:00,31.37,31.4,31.33,31.34,66000.0,26.2329,26.258,26.1994,26.2078,66000.0
2007-01-16 15:20:00,31.34,31.38,31.33,31.35,91700.0,26.2078,26.2413,26.1994,26.2162,91700.0
2007-01-16 15:30:00,31.35,31.43,31.3,31.42,94600.0,26.2162,26.2831,26.1744,26.2747,94600.0
2007-01-16 15:40:00,31.42,31.48,31.4,31.45,134400.0,26.2747,26.3249,26.258,26.2998,134400.0
2007-01-16 15:50:00,31.46,31.49,31.42,31.47,89200.0,26.3082,26.3332,26.2747,26.3165,89200.0
2007-01-17 09:30:00,31.74,32.9,31.45,32.2,149400.0,26.5423,27.5123,26.2998,26.927,149400.0
2007-01-17 09:40:00,32.19,32.33,32.16,32.3,223000.0,26.9186,27.0357,26.8935,27.0106,223000.0
2007-01-17 09:50:00,32.29,32.52,32.24,32.36,160000.0,27.0022,27.1946,26.9604,27.0608,160000.0
2007-01-17 10:00:00,32.39,32.4,32.22,32.34,72700.0,27.0859,27.0942,26.9437,27.044,72700.0
2007-01-17 10:10:00,32.35,32.38,32.15,32.23,82600.0,27.0524,27.0775,26.8852,26.9521,82600.0
2007-01-17 10:20:00,32.25,32.41,32.22,32.37,44800.0,26.9688,27.1026,26.9437,27.0691,44800.0
2007-01-17 10:30:00,32.37,32.46,32.31,32.46,36100.0,27.0691,27.1444,27.019,27.1444,36100.0
2007-01-17 10:40:00,32.43,32.44,32.36,32.39,25500.0,27.1193,27.1277,27.0608,27.0859,25500.0
2007-01-17 10:50:00,32.39,32.54,32.38,32.54,57000.0,27.0859,27.2113,27.0775,27.2113,57000.0
2007-01-17 11:00:00,32.55,32.75,32.54,32.68,82400.0,27.2197,27.3869,27.2113,27.3284,82400.0
2007-01-17 11:10:00,32.68,32.7,32.38,32.39,59700.0,27.3284,27.3451,27.0775,27.0859,59700.0
2007-01-17 11:20:00,32.39,32.57,32.39,32.52,86600.0,27.0859,27.2364,27.0859,27.1946,86600.0
2007-01-17 11:30:00,32.52,32.73,32.52,32.63,135700.0,27.1946,27.3702,27.1946,27.2866,135700.0
2007-01-17 11:40:00,32.62,32.66,32.58,32.59,30900.0,27.2782,27.3116,27.2447,27.2531,30900.0
2007-01-17 11:50:00,32.59,32.75,32.55,32.73,59900.0,27.2531,27.3869,27.2197,27.3702,59900.0
2007-01-17 12:00:00,32.74,32.77,32.72,32.73,39000.0,27.3785,27.4036,27.3618,27.3702,39000.0
2007-01-17 12:10:00,32.73,32.75,32.67,32.69,34700.0,27.3702,27.3869,27.32,27.3367,34700.0
2007-01-17 12:20:00,32.67,32.77,32.66,32.76,29700.0,27.32,27.4036,27.3116,27.3953,29700.0
2007-01-17 12:30:00,32.75,32.81,32.74,32.77,47200.0,27.3869,27.4371,27.3785,27.4036,47200.0
2007-01-17 12:40:00,32.77,32.78,32.75,32.76,31000.0,27.4036,27.412,27.3869,27.3953,31000.0
2007-01-17 12:50:00,32.76,32.86,32.75,32.8,79500.0,27.3953,27.4789,27.3869,27.4287,79500.0
2007-01-17 13:00:00,32.81,32.86,32.74,32.75,78300.0,27.4371,27.4789,27.3785,27.3869,78300.0
2007-01-17 13:10:00,32.75,32.79,32.73,32.78,56900.0,27.3869,27.4204,27.3702,27.412,56900.0
2007-01-17 13:20:00,32.78,32.79,32.74,32.79,40300.0,27.412,27.4204,27.3785,27.4204,40300.0
2007-01-17 13:30:00,32.78,32.8,32.77,32.79,32400.0,27.412,27.4287,27.4036,27.4204,32400.0
2007-01-17 13:40:00,32.79,32.81,32.75,32.77,63300.0,27.4204,27.4371,27.3869,27.4036,63300.0
2007-01-17 13:50:00,32.77,32.81,32.75,32.79,60800.0,27.4036,27.4371,27.3869,27.4204,60800.0
2007-01-17 14:00:00,32.78,32.9,32.76,32.81,82200.0,27.412,27.5123,27.3953,27.4371,82200.0
2007-01-17 14:10:00,32.81,32.81,32.74,32.8,164800.0,27.4371,27.4371,27.3785,27.4287,164800.0
2007-01-17 14:20:00,32.8,32.82,32.79,32.81,104900.0,27.4287,27.4454,27.4204,27.4371,104900.0
2007-01-17 14:30:00,32.81,32.81,32.78,32.78,201300.0,27.4371,27.4371,27.412,27.412,201300.0
2007-01-17 14:40:00,32.78,32.78,32.62,32.62,117400.0,27.412,27.412,27.2782,27.2782,117400.0
2007-01-17 14:50:00,32.62,32.73,32.59,32.66,64200.0,27.2782,27.3702,27.2531,27.3116,64200.0
2007-01-17 15:00:00,32.67,32.71,32.66,32.69,100400.0,27.32,27.3535,27.3116,27.3367,100400.0
2007-01-17 15:10:00,32.69,32.76,32.69,32.75,61400.0,27.3367,27.3953,27.3367,27.3869,61400.0
2007-01-17 15:20:00,32.75,32.76,32.68,32.68,112500.0,27.3869,27.3953,27.3284,27.3284,112500.0
2007-01-17 15:30:00,32.69,32.74,32.68,32.73,105500.0,27.3367,27.3785,27.3284,27.3702,105500.0
2007-01-17 15:40:00,32.73,32.76,32.71,32.75,106600.0,27.3702,27.3953,27.3535,27.3869,106600.0
2007-01-17 15:50:00,32.74,32.8,32.73,32.79,194100.0,27.3785,27.4287,27.3702,27.4204,194100.0
2007-01-18 09:30:00,32.97,33.13,32.91,33.06,96300.0,27.5709,27.7047,27.5207,27.6461,96300.0
2007-01-18 09:40:00,33.04,33.27,33.04,33.22,96900.0,27.6294,27.8217,27.6294,27.7799,96900.0
2007-01-18 09:50:00,33.22,33.41,33.17,33.21,129900.0,27.7799,27.9388,27.7381,27.7716,129900.0
2007-01-18 10:00:00,33.22,33.22,33.02,33.15,144600.0,27.7799,27.7799,27.6127,27.7214,144600.0
2007-01-18 10:10:00,33.15,33.24,33.06,33.24,91600.0,27.7214,27.7967,27.6461,27.7967,91600.0
2007-01-18 10:20:00,33.24,33.35,33.22,33.26,67100.0,27.7967,27.8886,27.7799,27.8134,67100.0
2007-01-18 10:30:00,33.27,33.36,33.18,33.22,76700.0,27.8217,27.897,27.7465,27.7799,76700.0
2007-01-18 10:40:00,33.23,33.39,33.11,33.19,94200.0,27.7883,27.9221,27.688,27.7548,94200.0
2007-01-18 10:50:00,33.21,33.24,33.1,33.12,57200.0,27.7716,27.7967,27.6796,27.6963,57200.0
2007-01-18 11:00:00,33.12,33.44,33.11,33.29,96800.0,27.6963,27.9639,27.688,27.8385,96800.0
2007-01-18 11:10:00,33.3,33.47,33.26,33.42,46900.0,27.8468,27.989,27.8134,27.9472,46900.0
2007-01-18 11:20:00,33.41,33.41,33.27,33.28,61100.0,27.9388,27.9388,27.8217,27.8301,61100.0
2007-01-18 11:30:00,33.28,33.41,33.28,33.39,57000.0,27.8301,27.9388,27.8301,27.9221,57000.0
2007-01-18 11:40:00,33.39,33.54,33.36,33.49,74300.0,27.9221,28.0475,27.897,28.0057,74300.0
2007-01-18 11:50:00,33.49,33.55,33.4,33.4,25500.0,28.0057,28.0559,27.9305,27.9305,25500.0
2007-01-18 12:00:00,33.4,33.46,33.35,33.4,36200.0,27.9305,27.9806,27.8886,27.9305,36200.0
2007-01-18 12:10:00,33.4,33.4,33.33,33.33,174300.0,27.9305,27.9305,27.8719,27.8719,174300.0
2007-01-18 12:20:00,33.34,33.38,33.25,33.38,34800.0,27.8803,27.9137,27.805,27.9137,34800.0
2007-01-18 12:30:00,33.38,33.38,33.28,33.28,40900.0,27.9137,27.9137,27.8301,27.8301,40900.0
2007-01-18 12:40:00,33.29,33.35,33.28,33.32,30300.0,27.8385,27.8886,27.8301,27.8636,30300.0
2007-01-18 12:50:00,33.31,33.34,33.31,33.32,12900.0,27.8552,27.8803,27.8552,27.8636,12900.0
2007-01-18 13:00:00,33.33,33.38,33.32,33.37,41800.0,27.8719,27.9137,27.8636,27.9054,41800.0
2007-01-18 13:10:00,33.37,33.38,33.31,33.32,17500.0,27.9054,27.9137,27.8552,27.8636,17500.0
2007-01-18 13:20:00,33.32,33.37,33.29,33.37,24500.0,27.8636,27.9054,27.8385,27.9054,24500.0
2007-01-18 13:30:00,33.38,33.39,33.32,33.33,32000.0,27.9137,27.9221,27.8636,27.8719,32000.0
2007-01-18 13:40:00,33.33,33.33,33.25,33.28,29800.0,27.8719,27.8719,27.805,27.8301,29800.0
2007-01-18 13:50:00,33.27,33.28,33.22,33.22,19100.0,27.8217,27.8301,27.7799,27.7799,19100.0
2007-01-18 14:00:00,33.23,33.23,33.11,33.19,39000.0,27.7883,27.7883,27.688,27.7548,39000.0
2007-01-18 14:10:00,33.19,33.19,33.12,33.15,35600.0,27.7548,27.7548,27.6963,27.7214,35600.0
2007-01-18 14:20:00,33.15,33.15,33.05,33.05,32100.0,27.7214,27.7214,27.6378,27.6378,32100.0
2007-01-18 14:30:00,33.06,33.06,32.95,32.95,30600.0,27.6461,27.6461,27.5542,27.5542,30600.0
2007-01-18 14:40:00,32.96,33.02,32.95,32.98,44700.0,27.5625,27.6127,27.5542,27.5792,44700.0
2007-01-18 14:50:00,32.98,32.98,32.9,32.91,48200.0,27.5792,27.5792,27.5123,27.5207,48200.0
2007-01-18 15:00:00,32.91,32.98,32.88,32.94,45300.0,27.5207,27.5792,27.4956,27.5458,45300.0
2007-01-18 15:10:00,32.94,33.0,32.92,32.96,42600.0,27.5458,27.596,27.5291,27.5625,42600.0
2007-01-18 15:20:00,32.98,33.04,32.96,33.03,32900.0,27.5792,27.6294,27.5625,27.6211,32900.0
2007-01-18 15:30:00,33.03,33.07,32.98,32.98,52200.0,27.6211,27.6545,27.5792,27.5792,52200.0
2007-01-18 15:40:00,32.98,32.99,32.9,32.95,89900.0,27.5792,27.5876,27.5123,27.5542,89900.0
2007-01-18 15:50:00,32.95,32.96,32.89,32.92,169100.0,27.5542,27.5625,27.504,27.5291,169100.0
2007-01-19 09:30:00,33.15,33.21,32.78,32.93,349100.0,27.7214,27.7716,27.412,27.5374,349100.0
2007-01-19 09:40:00,32.93,33.21,32.92,33.2,122600.0,27.5374,27.7716,27.5291,27.7632,122600.0
2007-01-19 09:50:00,33.21,33.24,33.11,33.22,70800.0,27.7716,27.7967,27.688,27.7799,70800.0
2007-01-19 10:00:00,33.24,33.45,33.17,33.34,101200.0,27.7967,27.9723,27.7381,27.8803,101200.0
2007-01-19 10:10:00,33.34,33.5,33.33,33.42,54100.0,27.8803,28.0141,27.8719,27.9472,54100.0
2007-01-19 10:20:00,33.42,33.59,33.42,33.58,105500.0,27.9472,28.0893,27.9472,28.081,105500.0
2007-01-19 10:30:00,33.57,33.73,33.52,33.73,101000.0,28.0726,28.2064,28.0308,28.2064,101000.0
2007-01-19 10:40:00,33.73,33.9,33.68,33.79,128500.0,28.2064,28.3486,28.1646,28.2566,128500.0
2007-01-19 10:50:00,33.8,33.97,33.79,33.89,98300.0,28.265,28.4071,28.2566,28.3402,98300.0
2007-01-19 11:00:00,33.89,33.97,33.87,33.95,75000.0,28.3402,28.4071,28.3235,28.3904,75000.0
2007-01-19 11:10:00,33.94,34.05,33.94,34.03,155900.0,28.382,28.474,28.382,28.4573,155900.0
2007-01-19 11:20:00,34.03,34.15,34.03,34.14,127100.0,28.4573,28.5576,28.4573,28.5493,127100.0
2007-01-19 11:30:00,34.13,34.25,34.12,34.19,123700.0,28.5409,28.6413,28.5326,28.5911,123700.0
2007-01-19 11:40:00,34.2,34.25,34.15,34.15,96500.0,28.5995,28.6413,28.5576,28.5576,96500.0
2007-01-19 11:50:00,34.15,34.24,34.15,34.23,97200.0,28.5576,28.6329,28.5576,28.6245,97200.0
2007-01-19 12:00:00,34.23,34.24,34.06,34.07,86800.0,28.6245,28.6329,28.4824,28.4907,86800.0
2007-01-19 12:10:00,34.07,34.16,34.07,34.12,63700.0,28.4907,28.566,28.4907,28.5326,63700.0
2007-01-19 12:20:00,34.13,34.15,34.09,34.15,53600.0,28.5409,28.5576,28.5075,28.5576,53600.0
2007-01-19 12:30:00,34.14,34.14,34.05,34.1,45600.0,28.5493,28.5493,28.474,28.5158,45600.0
2007-01-19 12:40:00,34.1,34.14,34.09,34.13,68200.0,28.5158,28.5493,28.5075,28.5409,68200.0
2007-01-19 12:50:00,34.12,34.15,34.04,34.05,51900.0,28.5326,28.5576,28.4657,28.474,51900.0
2007-01-19 13:00:00,34.04,34.1,34.01,34.03,43700.0,28.4657,28.5158,28.4406,28.4573,43700.0
2007-01-19 13:10:00,34.03,34.13,34.03,34.06,38500.0,28.4573,28.5409,28.4573,28.4824,38500.0
2007-01-19 13:20:00,34.07,34.1,34.03,34.06,52300.0,28.4907,28.5158,28.4573,28.4824,52300.0
2007-01-19 13:30:00,34.07,34.08,34.0,34.0,49100.0,28.4907,28.4991,28.4322,28.4322,49100.0
2007-01-19 13:40:00,34.01,34.01,33.94,33.97,42600.0,28.4406,28.4406,28.382,28.4071,42600.0
2007-01-19 13:50:00,33.97,34.0,33.96,33.99,31700.0,28.4071,28.4322,28.3988,28.4238,31700.0
2007-01-19 14:00:00,33.99,34.1,33.98,34.04,55100.0,28.4238,28.5158,28.4155,28.4657,55100.0
2007-01-19 14:10:00,34.04,34.11,34.03,34.09,40300.0,28.4657,28.5242,28.4573,28.5075,40300.0
2007-01-19 14:20:00,34.09,34.17,34.07,34.13,55200.0,28.5075,28.5744,28.4907,28.5409,55200.0
2007-01-19 14:30:00,34.13,34.19,34.12,34.15,41100.0,28.5409,28.5911,28.5326,28.5576,41100.0
2007-01-19 14:40:00,34.13,34.22,34.1,34.22,87800.0,28.5409,28.6162,28.5158,28.6162,87800.0
2007-01-19 14:50:00,34.22,34.24,34.11,34.11,75100.0,28.6162,28.6329,28.5242,28.5242,75100.0
2007-01-19 15:00:00,34.12,34.17,34.01,34.01,91800.0,28.5326,28.5744,28.4406,28.4406,91800.0
2007-01-19 15:10:00,34.0,34.03,33.89,34.01,115400.0,28.4322,28.4573,28.3402,28.4406,115400.0
2007-01-19 15:20:00,34.01,34.02,33.94,33.95,68500.0,28.4406,28.4489,28.382,28.3904,68500.0
2007-01-19 15:30:00,33.95,33.95,33.81,33.84,202600.0,28.3904,28.3904,28.2733,28.2984,202600.0
2007-01-19 15:40:00,33.84,33.96,33.82,33.9,133200.0,28.2984,28.3988,28.2817,28.3486,133200.0
2007-01-19 15:50:00,33.9,33.97,33.89,33.95,182300.0,28.3486,28.4071,28.3402,28.3904,182300.0
2007-01-22 09:30:00,33.96,34.17,33.83,33.95,131000.0,28.3988,28.5744,28.29,28.3904,131000.0
2007-01-22 09:40:00,33.96,34.15,33.9,34.03,97300.0,28.3988,28.5576,28.3486,28.4573,97300.0
2007-01-22 09:50:00,34.03,34.1,33.91,34.05,30300.0,28.4573,28.5158,28.3569,28.474,30300.0
2007-01-22 10:00:00,34.05,34.05,33.85,33.85,83900.0,28.474,28.474,28.3068,28.3068,83900.0
2007-01-22 10:10:00,33.85,33.85,33.63,33.66,77400.0,28.3068,28.3068,28.1228,28.1479,77400.0
2007-01-22 10:20:00,33.67,33.69,33.46,33.65,75000.0,28.1562,28.173,27.9806,28.1395,75000.0
2007-01-22 10:30:00,33.69,33.75,33.59,33.61,78300.0,28.173,28.2231,28.0893,28.1061,78300.0
2007-01-22 10:40:00,33.6,33.66,33.38,33.41,71600.0,28.0977,28.1479,27.9137,27.9388,71600.0
2007-01-22 10:50:00,33.42,33.46,33.34,33.45,72800.0,27.9472,27.9806,27.8803,27.9723,72800.0
2007-01-22 11:00:00,33.46,33.57,33.45,33.56,74200.0,27.9806,28.0726,27.9723,28.0643,74200.0
2007-01-22 11:10:00,33.58,33.67,33.57,33.66,45700.0,28.081,28.1562,28.0726,28.1479,45700.0
2007-01-22 11:20:00,33.66,33.69,33.59,33.65,56100.0,28.1479,28.173,28.0893,28.1395,56100.0
2007-01-22 11:30:00,33.65,33.65,33.58,33.63,24500.0,28.1395,28.1395,28.081,28.1228,24500.0
2007-01-22 11:40:00,33.62,33.65,33.56,33.65,39800.0,28.1144,28.1395,28.0643,28.1395,39800.0
2007-01-22 11:50:00,33.64,33.66,33.6,33.62,50300.0,28.1312,28.1479,28.0977,28.1144,50300.0
2007-01-22 12:00:00,33.63,33.67,33.59,33.62,28500.0,28.1228,28.1562,28.0893,28.1144,28500.0
2007-01-22 12:10:00,33.62,33.63,33.53,33.59,60000.0,28.1144,28.1228,28.0392,28.0893,60000.0
2007-01-22 12:20:00,33.59,33.6,33.5,33.52,52200.0,28.0893,28.0977,28.0141,28.0308,52200.0
2007-01-22 12:30:00,33.52,33.6,33.5,33.56,25300.0,28.0308,28.0977,28.0141,28.0643,25300.0
2007-01-22 12:40:00,33.56,33.6,33.51,33.58,40700.0,28.0643,28.0977,28.0224,28.081,40700.0
2007-01-22 12:50:00,33.58,33.6,33.57,33.59,7500.0,28.081,28.0977,28.0726,28.0893,7500.0
2007-01-22 13:00:00,33.6,33.61,33.54,33.59,38700.0,28.0977,28.1061,28.0475,28.0893,38700.0
2007-01-22 13:10:00,33.59,33.68,33.59,33.62,46500.0,28.0893,28.1646,28.0893,28.1144,46500.0
2007-01-22 13:20:00,33.62,33.79,33.62,33.78,24700.0,28.1144,28.2566,28.1144,28.2482,24700.0
2007-01-22 13:30:00,33.78,33.78,33.68,33.68,15900.0,28.2482,28.2482,28.1646,28.1646,15900.0
2007-01-22 13:40:00,33.69,33.69,33.58,33.63,45100.0,28.173,28.173,28.081,28.1228,45100.0
2007-01-22 13:50:00,33.62,33.68,33.62,33.68,37600.0,28.1144,28.1646,28.1144,28.1646,37600.0
2007-01-22 14:00:00,33.68,33.76,33.67,33.75,30100.0,28.1646,28.2315,28.1562,28.2231,30100.0
2007-01-22 14:10:00,33.75,33.76,33.73,33.76,38100.0,28.2231,28.2315,28.2064,28.2315,38100.0
2007-01-22 14:20:00,33.76,33.85,33.76,33.84,29100.0,28.2315,28.3068,28.2315,28.2984,29100.0
2007-01-22 14:30:00,33.82,33.83,33.8,33.83,41500.0,28.2817,28.29,28.265,28.29,41500.0
2007-01-22 14:40:00,33.82,33.89,33.82,33.84,38100.0,28.2817,28.3402,28.2817,28.2984,38100.0
2007-01-22 14:50:00,33.84,33.88,33.84,33.86,54100.0,28.2984,28.3319,28.2984,28.3151,54100.0
2007-01-22 15:00:00,33.86,33.86,33.83,33.84,28300.0,28.3151,28.3151,28.29,28.2984,28300.0
2007-01-22 15:10:00,33.84,33.88,33.75,33.75,33900.0,28.2984,28.3319,28.2231,28.2231,33900.0
2007-01-22 15:20:00,33.74,33.77,33.71,33.73,40800.0,28.2148,28.2399,28.1897,28.2064,40800.0
2007-01-22 15:30:00,33.72,33.74,33.71,33.73,53100.0,28.1981,28.2148,28.1897,28.2064,53100.0
2007-01-22 15:40:00,33.73,33.73,33.59,33.6,100600.0,28.2064,28.2064,28.0893,28.0977,100600.0
2007-01-22 15:50:00,33.6,33.68,33.58,33.63,105300.0,28.0977,28.1646,28.081,28.1228,105300.0
2007-01-23 09:30:00,33.89,34.06,33.82,33.95,50900.0,28.3402,28.4824,28.2817,28.3904,50900.0
2007-01-23 09:40:00,33.96,34.33,33.95,34.25,168000.0,28.3988,28.7082,28.3904,28.6413,168000.0
2007-01-23 09:50:00,34.25,34.57,34.2,34.39,194700.0,28.6413,28.9089,28.5995,28.7583,194700.0
2007-01-23 10:00:00,34.39,34.46,34.31,34.39,95600.0,28.7583,28.8169,28.6914,28.7583,95600.0
2007-01-23 10:10:00,34.39,34.53,34.37,34.52,93100.0,28.7583,28.8754,28.7416,28.8671,93100.0
2007-01-23 10:20:00,34.53,34.63,34.52,34.54,114700.0,28.8754,28.959,28.8671,28.8838,114700.0
2007-01-23 10:30:00,34.54,34.65,34.52,34.63,85200.0,28.8838,28.9758,28.8671,28.959,85200.0
2007-01-23 10:40:00,34.62,34.74,34.55,34.65,60600.0,28.9507,29.051,28.8921,28.9758,60600.0
2007-01-23 10:50:00,34.65,34.66,34.56,34.64,68700.0,28.9758,28.9841,28.9005,28.9674,68700.0
2007-01-23 11:00:00,34.64,34.78,34.64,34.76,87500.0,28.9674,29.0845,28.9674,29.0677,87500.0
2007-01-23 11:10:00,34.76,34.78,34.63,34.64,63500.0,29.0677,29.0845,28.959,28.9674,63500.0
2007-01-23 11:20:00,34.64,34.66,34.58,34.6,35400.0,28.9674,28.9841,28.9172,28.9339,35400.0
2007-01-23 11:30:00,34.6,34.6,34.5,34.52,56300.0,28.9339,28.9339,28.8503,28.8671,56300.0
2007-01-23 11:40:00,34.52,34.54,34.51,34.52,17500.0,28.8671,28.8838,28.8587,28.8671,17500.0
2007-01-23 11:50:00,34.53,34.65,34.53,34.63,44600.0,28.8754,28.9758,28.8754,28.959,44600.0
2007-01-23 12:00:00,34.64,34.75,34.57,34.72,75400.0,28.9674,29.0594,28.9089,29.0343,75400.0
2007-01-23 12:10:00,34.72,34.76,34.7,34.73,26300.0,29.0343,29.0677,29.0176,29.0427,26300.0
2007-01-23 12:20:00,34.74,34.87,34.74,34.78,55000.0,29.051,29.1597,29.051,29.0845,55000.0
2007-01-23 12:30:00,34.78,34.86,34.73,34.84,44000.0,29.0845,29.1514,29.0427,29.1346,44000.0
2007-01-23 12:40:00,34.84,34.89,34.83,34.88,45900.0,29.1346,29.1765,29.1263,29.1681,45900.0
2007-01-23 12:50:00,34.88,34.9,34.84,34.87,57500.0,29.1681,29.1848,29.1346,29.1597,57500.0
2007-01-23 13:00:00,34.88,34.9,34.85,34.86,73700.0,29.1681,29.1848,29.143,29.1514,73700.0
2007-01-23 13:10:00,34.86,34.86,34.71,34.76,81400.0,29.1514,29.1514,29.0259,29.0677,81400.0
2007-01-23 13:20:00,34.76,34.76,34.66,34.67,42800.0,29.0677,29.0677,28.9841,28.9925,42800.0
2007-01-23 13:30:00,34.67,34.68,34.6,34.61,22400.0,28.9925,29.0008,28.9339,28.9423,22400.0
2007-01-23 13:40:00,34.61,34.64,34.52,34.52,55000.0,28.9423,28.9674,28.8671,28.8671,55000.0
2007-01-23 13:50:00,34.52,34.54,34.43,34.44,44200.0,28.8671,28.8838,28.7918,28.8002,44200.0
2007-01-23 14:00:00,34.45,34.49,34.34,34.38,73900.0,28.8085,28.842,28.7165,28.75,73900.0
2007-01-23 14:10:00,34.39,34.4,34.28,34.36,73800.0,28.7583,28.7667,28.6664,28.7333,73800.0
2007-01-23 14:20:00,34.35,34.4,34.31,34.35,81200.0,28.7249,28.7667,28.6914,28.7249,81200.0
2007-01-23 14:30:00,34.35,34.35,34.17,34.25,85700.0,28.7249,28.7249,28.5744,28.6413,85700.0
2007-01-23 14:40:00,34.25,34.29,34.15,34.24,53200.0,28.6413,28.6747,28.5576,28.6329,53200.0
2007-01-23 14:50:00,34.26,34.35,34.23,34.31,34900.0,28.6496,28.7249,28.6245,28.6914,34900.0
2007-01-23 15:00:00,34.31,34.37,34.2,34.26,134200.0,28.6914,28.7416,28.5995,28.6496,134200.0
2007-01-23 15:10:00,34.26,34.31,34.25,34.27,34600.0,28.6496,28.6914,28.6413,28.658,34600.0
2007-01-23 15:20:00,34.27,34.28,34.21,34.26,95400.0,28.658,28.6664,28.6078,28.6496,95400.0
2007-01-23 15:30:00,34.25,34.25,34.18,34.2,89100.0,28.6413,28.6413,28.5827,28.5995,89100.0
2007-01-23 15:40:00,34.19,34.2,34.05,34.06,111600.0,28.5911,28.5995,28.474,28.4824,111600.0
2007-01-23 15:50:00,34.06,34.13,34.02,34.13,131000.0,28.4824,28.5409,28.4489,28.5409,131000.0
2007-01-24 09:30:00,34.18,34.19,33.92,34.09,43300.0,28.5827,28.5911,28.3653,28.5075,43300.0
2007-01-24 09:40:00,34.08,34.24,34.03,34.19,92000.0,28.4991,28.6329,28.4573,28.5911,92000.0
2007-01-24 09:50:00,34.15,34.16,33.61,33.66,69500.0,28.5576,28.566,28.1061,28.1479,69500.0
2007-01-24 10:00:00,33.64,33.75,33.6,33.75,52500.0,28.1312,28.2231,28.0977,28.2231,52500.0
2007-01-24 10:10:00,33.73,33.86,33.69,33.75,47700.0,28.2064,28.3151,28.173,28.2231,47700.0
2007-01-24 10:20:00,33.75,33.8,33.67,33.73,38800.0,28.2231,28.265,28.1562,28.2064,38800.0
2007-01-24 10:30:00,33.72,33.91,33.7,33.78,34000.0,28.1981,28.3569,28.1813,28.2482,34000.0
2007-01-24 10:40:00,33.78,33.83,33.6,33.6,68500.0,28.2482,28.29,28.0977,28.0977,68500.0
2007-01-24 10:50:00,33.61,33.73,33.58,33.73,46400.0,28.1061,28.2064,28.081,28.2064,46400.0
2007-01-24 11:00:00,33.74,33.95,33.72,33.92,62300.0,28.2148,28.3904,28.1981,28.3653,62300.0
2007-01-24 11:10:00,33.92,34.1,33.91,34.06,68200.0,28.3653,28.5158,28.3569,28.4824,68200.0
2007-01-24 11:20:00,34.07,34.11,33.98,34.05,105300.0,28.4907,28.5242,28.4155,28.474,105300.0
2007-01-24 11:30:00,34.04,34.1,34.03,34.1,20900.0,28.4657,28.5158,28.4573,28.5158,20900.0
2007-01-24 11:40:00,34.1,34.13,34.06,34.1,17900.0,28.5158,28.5409,28.4824,28.5158,17900.0
2007-01-24 11:50:00,34.11,34.18,34.1,34.18,20900.0,28.5242,28.5827,28.5158,28.5827,20900.0
2007-01-24 12:00:00,34.17,34.3,34.17,34.23,32900.0,28.5744,28.6831,28.5744,28.6245,32900.0
2007-01-24 12:10:00,34.23,34.28,34.23,34.27,22800.0,28.6245,28.6664,28.6245,28.658,22800.0
2007-01-24 12:20:00,34.26,34.26,34.22,34.22,20300.0,28.6496,28.6496,28.6162,28.6162,20300.0
2007-01-24 12:30:00,34.22,34.24,34.21,34.24,18400.0,28.6162,28.6329,28.6078,28.6329,18400.0
2007-01-24 12:40:00,34.23,34.25,34.2,34.21,23800.0,28.6245,28.6413,28.5995,28.6078,23800.0
2007-01-24 12:50:00,34.21,34.23,34.2,34.22,6800.0,28.6078,28.6245,28.5995,28.6162,6800.0
2007-01-24 13:00:00,34.22,34.22,34.12,34.13,23700.0,28.6162,28.6162,28.5326,28.5409,23700.0
2007-01-24 13:10:00,34.12,34.22,34.1,34.22,16400.0,28.5326,28.6162,28.5158,28.6162,16400.0
2007-01-24 13:20:00,34.22,34.27,34.21,34.27,23700.0,28.6162,28.658,28.6078,28.658,23700.0
2007-01-24 13:30:00,34.27,34.44,34.25,34.4,82300.0,28.658,28.8002,28.6413,28.7667,82300.0
2007-01-24 13:40:00,34.38,34.47,34.35,34.47,29800.0,28.75,28.8252,28.7249,28.8252,29800.0
2007-01-24 13:50:00,34.46,34.56,34.45,34.52,50600.0,28.8169,28.9005,28.8085,28.8671,50600.0
2007-01-24 14:00:00,34.54,34.59,34.42,34.43,30100.0,28.8838,28.9256,28.7834,28.7918,30100.0
2007-01-24 14:10:00,34.43,34.43,34.32,34.32,24600.0,28.7918,28.7918,28.6998,28.6998,24600.0
2007-01-24 14:20:00,34.32,34.51,34.3,34.51,53300.0,28.6998,28.8587,28.6831,28.8587,53300.0
2007-01-24 14:30:00,34.51,34.56,34.49,34.56,55400.0,28.8587,28.9005,28.842,28.9005,55400.0
2007-01-24 14:40:00,34.57,34.6,34.54,34.57,34600.0,28.9089,28.9339,28.8838,28.9089,34600.0
2007-01-24 14:50:00,34.57,34.58,33.5,34.57,30800.0,28.9089,28.9172,28.0141,28.9089,30800.0
2007-01-24 15:00:00,34.57,34.66,34.56,34.66,51700.0,28.9089,28.9841,28.9005,28.9841,51700.0
2007-01-24 15:10:00,34.65,34.66,34.54,34.55,62200.0,28.9758,28.9841,28.8838,28.8921,62200.0
2007-01-24 15:20:00,34.55,34.55,34.43,34.44,85400.0,28.8921,28.8921,28.7918,28.8002,85400.0
2007-01-24 15:30:00,34.44,34.5,34.42,34.44,56900.0,28.8002,28.8503,28.7834,28.8002,56900.0
2007-01-24 15:40:00,34.45,34.46,34.32,34.35,262800.0,28.8085,28.8169,28.6998,28.7249,262800.0
2007-01-24 15:50:00,34.35,34.35,34.2,34.2,311200.0,28.7249,28.7249,28.5995,28.5995,311200.0
2007-01-25 09:30:00,34.1,34.1,33.88,33.9,67600.0,28.5158,28.5158,28.3319,28.3486,67600.0
2007-01-25 09:40:00,33.91,33.93,33.68,33.87,63600.0,28.3569,28.3737,28.1646,28.3235,63600.0
2007-01-25 09:50:00,33.87,33.94,33.77,33.91,132800.0,28.3235,28.382,28.2399,28.3569,132800.0
2007-01-25 10:00:00,33.89,33.91,33.62,33.62,72300.0,28.3402,28.3569,28.1144,28.1144,72300.0
2007-01-25 10:10:00,33.63,33.66,33.49,33.54,87100.0,28.1228,28.1479,28.0057,28.0475,87100.0
2007-01-25 10:20:00,33.54,33.63,33.48,33.51,58200.0,28.0475,28.1228,27.9974,28.0224,58200.0
2007-01-25 10:30:00,33.53,33.57,33.37,33.37,82900.0,28.0392,28.0726,27.9054,27.9054,82900.0
2007-01-25 10:40:00,33.35,33.58,33.28,33.58,110400.0,27.8886,28.081,27.8301,28.081,110400.0
2007-01-25 10:50:00,33.57,33.58,33.46,33.49,41200.0,28.0726,28.081,27.9806,28.0057,41200.0
2007-01-25 11:00:00,33.49,33.58,33.45,33.51,37100.0,28.0057,28.081,27.9723,28.0224,37100.0
2007-01-25 11:10:00,33.5,33.52,33.5,33.52,16500.0,28.0141,28.0308,28.0141,28.0308,16500.0
2007-01-25 11:20:00,33.52,33.52,33.42,33.42,18200.0,28.0308,28.0308,27.9472,27.9472,18200.0
2007-01-25 11:30:00,33.41,33.41,33.35,33.36,32800.0,27.9388,27.9388,27.8886,27.897,32800.0
2007-01-25 11:40:00,33.36,33.37,33.23,33.23,77000.0,27.897,27.9054,27.7883,27.7883,77000.0
2007-01-25 11:50:00,33.24,33.26,33.12,33.12,62500.0,27.7967,27.8134,27.6963,27.6963,62500.0
2007-01-25 12:00:00,33.14,35.5,33.09,33.12,53100.0,27.713,29.6866,27.6712,27.6963,53100.0
2007-01-25 12:10:00,33.13,33.14,33.0,33.07,52700.0,27.7047,27.713,27.596,27.6545,52700.0
2007-01-25 12:20:00,33.07,33.08,33.02,33.04,31300.0,27.6545,27.6629,27.6127,27.6294,31300.0
2007-01-25 12:30:00,33.03,33.06,33.0,33.04,35500.0,27.6211,27.6461,27.596,27.6294,35500.0
2007-01-25 12:40:00,33.04,33.13,33.04,33.11,40700.0,27.6294,27.7047,27.6294,27.688,40700.0
2007-01-25 12:50:00,33.1,33.11,33.02,33.03,44500.0,27.6796,27.688,27.6127,27.6211,44500.0
2007-01-25 13:00:00,33.03,33.07,33.0,33.04,80000.0,27.6211,27.6545,27.596,27.6294,80000.0
2007-01-25 13:10:00,33.03,33.08,33.0,33.08,35700.0,27.6211,27.6629,27.596,27.6629,35700.0
2007-01-25 13:20:00,33.08,33.1,33.03,33.1,32600.0,27.6629,27.6796,27.6211,27.6796,32600.0
2007-01-25 13:30:00,33.1,33.21,33.05,33.06,51500.0,27.6796,27.7716,27.6378,27.6461,51500.0
2007-01-25 13:40:00,33.06,33.13,32.99,33.04,44200.0,27.6461,27.7047,27.5876,27.6294,44200.0
2007-01-25 13:50:00,33.05,33.11,33.03,33.04,71100.0,27.6378,27.688,27.6211,27.6294,71100.0
2007-01-25 14:00:00,33.04,33.07,32.96,33.03,113900.0,27.6294,27.6545,27.5625,27.6211,113900.0
2007-01-25 14:10:00,33.02,33.03,32.78,32.82,142900.0,27.6127,27.6211,27.412,27.4454,142900.0
2007-01-25 14:20:00,32.81,32.89,32.81,32.89,46300.0,27.4371,27.504,27.4371,27.504,46300.0
2007-01-25 14:30:00,32.89,32.9,32.82,32.84,34000.0,27.504,27.5123,27.4454,27.4622,34000.0
2007-01-25 14:40:00,32.85,32.85,32.82,32.84,29300.0,27.4705,27.4705,27.4454,27.4622,29300.0
2007-01-25 14:50:00,32.84,33.0,32.84,32.98,51500.0,27.4622,27.596,27.4622,27.5792,51500.0
2007-01-25 15:00:00,32.99,32.99,32.79,32.83,62000.0,27.5876,27.5876,27.4204,27.4538,62000.0
2007-01-25 15:10:00,32.83,32.91,32.82,32.88,56000.0,27.4538,27.5207,27.4454,27.4956,56000.0
2007-01-25 15:20:00,32.88,32.97,32.84,32.95,61200.0,27.4956,27.5709,27.4622,27.5542,61200.0
2007-01-25 15:30:00,32.96,33.01,32.86,32.93,55500.0,27.5625,27.6043,27.4789,27.5374,55500.0
2007-01-25 15:40:00,32.93,33.0,32.91,33.0,83900.0,27.5374,27.596,27.5207,27.596,83900.0
2007-01-25 15:50:00,33.0,33.1,32.99,33.06,172300.0,27.596,27.6796,27.5876,27.6461,172300.0
2007-01-26 09:30:00,33.4,33.5,33.09,33.09,58600.0,27.9305,28.0141,27.6712,27.6712,58600.0
2007-01-26 09:40:00,33.08,33.18,32.72,32.8,90100.0,27.6629,27.7465,27.3618,27.4287,90100.0
2007-01-26 09:50:00,32.79,32.98,32.65,32.7,88500.0,27.4204,27.5792,27.3033,27.3451,88500.0
2007-01-26 10:00:00,32.72,33.42,32.69,32.81,412900.0,27.3618,27.9472,27.3367,27.4371,412900.0
2007-01-26 10:10:00,32.81,32.85,32.55,32.59,84100.0,27.4371,27.4705,27.2197,27.2531,84100.0
2007-01-26 10:20:00,32.57,32.83,32.57,32.83,68500.0,27.2364,27.4538,27.2364,27.4538,68500.0
2007-01-26 10:30:00,32.85,32.88,32.64,32.85,45400.0,27.4705,27.4956,27.2949,27.4705,45400.0
2007-01-26 10:40:00,32.86,32.86,32.67,32.72,42700.0,27.4789,27.4789,27.32,27.3618,42700.0
2007-01-26 10:50:00,32.75,32.79,32.65,32.66,34500.0,27.3869,27.4204,27.3033,27.3116,34500.0
2007-01-26 11:00:00,32.65,32.65,32.53,32.56,35600.0,27.3033,27.3033,27.2029,27.228,35600.0
2007-01-26 11:10:00,32.55,32.64,32.52,32.55,46700.0,27.2197,27.2949,27.1946,27.2197,46700.0
2007-01-26 11:20:00,32.56,32.58,32.52,32.53,20100.0,27.228,27.2447,27.1946,27.2029,20100.0
2007-01-26 11:30:00,32.52,32.53,32.41,32.41,43500.0,27.1946,27.2029,27.1026,27.1026,43500.0
2007-01-26 11:40:00,32.42,32.51,32.4,32.41,43200.0,27.1109,27.1862,27.0942,27.1026,43200.0
2007-01-26 11:50:00,32.4,32.47,32.38,32.47,39400.0,27.0942,27.1528,27.0775,27.1528,39400.0
2007-01-26 12:00:00,32.48,32.55,32.48,32.5,24300.0,27.1611,27.2197,27.1611,27.1778,24300.0
2007-01-26 12:10:00,32.5,32.57,32.47,32.56,55000.0,27.1778,27.2364,27.1528,27.228,55000.0
2007-01-26 12:20:00,32.56,32.6,32.56,32.6,15400.0,27.228,27.2615,27.228,27.2615,15400.0
2007-01-26 12:30:00,32.61,32.63,32.52,32.54,37900.0,27.2698,27.2866,27.1946,27.2113,37900.0
2007-01-26 12:40:00,32.54,32.54,32.45,32.48,20700.0,27.2113,27.2113,27.136,27.1611,20700.0
2007-01-26 12:50:00,32.47,32.47,32.38,32.42,35000.0,27.1528,27.1528,27.0775,27.1109,35000.0
2007-01-26 13:00:00,32.43,32.47,32.42,32.46,21500.0,27.1193,27.1528,27.1109,27.1444,21500.0
2007-01-26 13:10:00,32.45,32.45,32.37,32.41,19100.0,27.136,27.136,27.0691,27.1026,19100.0
2007-01-26 13:20:00,32.42,32.45,32.38,32.43,19000.0,27.1109,27.136,27.0775,27.1193,19000.0
2007-01-26 13:30:00,32.42,32.44,32.36,32.38,33100.0,27.1109,27.1277,27.0608,27.0775,33100.0
2007-01-26 13:40:00,32.38,32.4,32.36,32.38,17100.0,27.0775,27.0942,27.0608,27.0775,17100.0
2007-01-26 13:50:00,32.38,32.38,32.33,32.36,28100.0,27.0775,27.0775,27.0357,27.0608,28100.0
2007-01-26 14:00:00,32.36,32.36,32.3,32.33,31700.0,27.0608,27.0608,27.0106,27.0357,31700.0
2007-01-26 14:10:00,32.33,32.48,32.32,32.41,42800.0,27.0357,27.1611,27.0273,27.1026,42800.0
2007-01-26 14:20:00,32.4,32.48,32.4,32.48,25400.0,27.0942,27.1611,27.0942,27.1611,25400.0
2007-01-26 14:30:00,32.47,32.47,32.34,32.35,44300.0,27.1528,27.1528,27.044,27.0524,44300.0
2007-01-26 14:40:00,32.35,32.55,32.35,32.53,27300.0,27.0524,27.2197,27.0524,27.2029,27300.0
2007-01-26 14:50:00,32.55,32.61,32.51,32.61,48500.0,27.2197,27.2698,27.1862,27.2698,48500.0
2007-01-26 15:00:00,32.61,32.69,32.59,32.69,28500.0,27.2698,27.3367,27.2531,27.3367,28500.0
2007-01-26 15:10:00,32.68,32.71,32.64,32.67,40900.0,27.3284,27.3535,27.2949,27.32,40900.0
2007-01-26 15:20:00,32.66,32.69,32.59,32.59,30400.0,27.3116,27.3367,27.2531,27.2531,30400.0
2007-01-26 15:30:00,32.59,32.6,32.53,32.58,52500.0,27.2531,27.2615,27.2029,27.2447,52500.0
2007-01-26 15:40:00,32.58,32.59,32.47,32.5,52700.0,27.2447,27.2531,27.1528,27.1778,52700.0
2007-01-26 15:50:00,32.5,32.54,32.46,32.54,150400.0,27.1778,27.2113,27.1444,27.2113,150400.0
2007-01-29 09:30:00,32.8,32.92,32.47,32.84,85400.0,27.4287,27.5291,27.1528,27.4622,85400.0
2007-01-29 09:40:00,32.84,33.0,32.56,32.98,98000.0,27.4622,27.596,27.228,27.5792,98000.0
2007-01-29 09:50:00,33.0,33.15,32.85,32.9,64500.0,27.596,27.7214,27.4705,27.5123,64500.0
2007-01-29 10:00:00,32.9,33.08,32.9,33.07,48400.0,27.5123,27.6629,27.5123,27.6545,48400.0
2007-01-29 10:10:00,33.05,33.05,32.92,32.98,42000.0,27.6378,27.6378,27.5291,27.5792,42000.0
2007-01-29 10:20:00,32.99,33.04,32.96,33.0,51100.0,27.5876,27.6294,27.5625,27.596,51100.0
2007-01-29 10:30:00,33.0,33.03,32.96,33.01,34200.0,27.596,27.6211,27.5625,27.6043,34200.0
2007-01-29 10:40:00,33.02,33.09,33.01,33.05,32700.0,27.6127,27.6712,27.6043,27.6378,32700.0
2007-01-29 10:50:00,33.06,33.07,33.03,33.06,18700.0,27.6461,27.6545,27.6211,27.6461,18700.0
2007-01-29 11:00:00,33.06,33.16,33.04,33.16,44300.0,27.6461,27.7298,27.6294,27.7298,44300.0
2007-01-29 11:10:00,33.14,33.18,33.12,33.15,45100.0,27.713,27.7465,27.6963,27.7214,45100.0
2007-01-29 11:20:00,33.15,33.17,33.08,33.17,23900.0,27.7214,27.7381,27.6629,27.7381,23900.0
2007-01-29 11:30:00,33.18,33.18,33.07,33.1,22200.0,27.7465,27.7465,27.6545,27.6796,22200.0
2007-01-29 11:40:00,33.1,33.15,33.08,33.14,19300.0,27.6796,27.7214,27.6629,27.713,19300.0
2007-01-29 11:50:00,33.14,33.17,33.12,33.15,17600.0,27.713,27.7381,27.6963,27.7214,17600.0
2007-01-29 12:00:00,33.15,33.2,33.14,33.15,24000.0,27.7214,27.7632,27.713,27.7214,24000.0
2007-01-29 12:10:00,33.15,33.2,33.13,33.15,18700.0,27.7214,27.7632,27.7047,27.7214,18700.0
2007-01-29 12:20:00,33.14,33.14,33.03,33.06,13800.0,27.713,27.713,27.6211,27.6461,13800.0
2007-01-29 12:30:00,33.06,33.1,33.06,33.08,7500.0,27.6461,27.6796,27.6461,27.6629,7500.0
2007-01-29 12:40:00,33.09,33.11,33.05,33.08,16600.0,27.6712,27.688,27.6378,27.6629,16600.0
2007-01-29 12:50:00,33.07,33.07,33.04,33.05,16100.0,27.6545,27.6545,27.6294,27.6378,16100.0
2007-01-29 13:00:00,33.05,33.06,33.0,33.01,17200.0,27.6378,27.6461,27.596,27.6043,17200.0
2007-01-29 13:10:00,33.01,33.01,32.88,32.88,36200.0,27.6043,27.6043,27.4956,27.4956,36200.0
2007-01-29 13:20:00,32.88,32.89,32.85,32.86,28100.0,27.4956,27.504,27.4705,27.4789,28100.0
2007-01-29 13:30:00,32.86,32.86,32.78,32.78,26600.0,27.4789,27.4789,27.412,27.412,26600.0
2007-01-29 13:40:00,32.78,32.78,32.64,32.71,71100.0,27.412,27.412,27.2949,27.3535,71100.0
2007-01-29 13:50:00,32.71,32.75,32.63,32.65,44900.0,27.3535,27.3869,27.2866,27.3033,44900.0
2007-01-29 14:00:00,32.66,32.78,32.62,32.7,51300.0,27.3116,27.412,27.2782,27.3451,51300.0
2007-01-29 14:10:00,32.7,32.71,32.61,32.68,32500.0,27.3451,27.3535,27.2698,27.3284,32500.0
2007-01-29 14:20:00,32.67,32.71,32.6,32.6,22000.0,27.32,27.3535,27.2615,27.2615,22000.0
2007-01-29 14:30:00,32.61,32.69,32.61,32.64,11700.0,27.2698,27.3367,27.2698,27.2949,11700.0
2007-01-29 14:40:00,32.64,32.72,32.64,32.71,24100.0,27.2949,27.3618,27.2949,27.3535,24100.0
2007-01-29 14:50:00,32.71,32.71,32.61,32.68,28300.0,27.3535,27.3535,27.2698,27.3284,28300.0
2007-01-29 15:00:00,32.68,32.78,32.68,32.72,28700.0,27.3284,27.412,27.3284,27.3618,28700.0
2007-01-29 15:10:00,32.73,32.77,32.72,32.76,12300.0,27.3702,27.4036,27.3618,27.3953,12300.0
2007-01-29 15:20:00,32.76,32.83,32.71,32.81,20400.0,27.3953,27.4538,27.3535,27.4371,20400.0
2007-01-29 15:30:00,32.81,32.82,32.75,32.77,22600.0,27.4371,27.4454,27.3869,27.4036,22600.0
2007-01-29 15:40:00,32.77,32.77,32.69,32.7,36700.0,27.4036,27.4036,27.3367,27.3451,36700.0
2007-01-29 15:50:00,32.71,32.77,32.7,32.76,39800.0,27.3535,27.4036,27.3451,27.3953,39800.0
2007-01-30 09:30:00,32.79,32.89,32.72,32.75,21000.0,27.4204,27.504,27.3618,27.3869,21000.0
2007-01-30 09:40:00,32.75,32.97,32.75,32.81,60600.0,27.3869,27.5709,27.3869,27.4371,60600.0
2007-01-30 09:50:00,32.82,32.83,32.57,32.65,54400.0,27.4454,27.4538,27.2364,27.3033,54400.0
2007-01-30 10:00:00,32.66,32.77,32.61,32.63,36900.0,27.3116,27.4036,27.2698,27.2866,36900.0
2007-01-30 10:10:00,32.62,32.75,32.58,32.64,27600.0,27.2782,27.3869,27.2447,27.2949,27600.0
2007-01-30 10:20:00,32.64,32.81,32.63,32.7,46500.0,27.2949,27.4371,27.2866,27.3451,46500.0
2007-01-30 10:30:00,32.7,32.8,32.68,32.69,30600.0,27.3451,27.4287,27.3284,27.3367,30600.0
2007-01-30 10:40:00,32.69,32.73,32.59,32.61,21500.0,27.3367,27.3702,27.2531,27.2698,21500.0
2007-01-30 10:50:00,32.6,32.63,32.56,32.58,25900.0,27.2615,27.2866,27.228,27.2447,25900.0
2007-01-30 11:00:00,32.57,32.59,32.54,32.59,45800.0,27.2364,27.2531,27.2113,27.2531,45800.0
2007-01-30 11:10:00,32.6,32.63,32.55,32.6,33200.0,27.2615,27.2866,27.2197,27.2615,33200.0
2007-01-30 11:20:00,32.6,32.64,32.57,32.58,21200.0,27.2615,27.2949,27.2364,27.2447,21200.0
2007-01-30 11:30:00,32.58,32.67,32.55,32.67,25500.0,27.2447,27.32,27.2197,27.32,25500.0
2007-01-30 11:40:00,32.67,32.71,32.63,32.63,26500.0,27.32,27.3535,27.2866,27.2866,26500.0
2007-01-30 11:50:00,32.63,32.66,32.61,32.63,12300.0,27.2866,27.3116,27.2698,27.2866,12300.0
2007-01-30 12:00:00,32.65,32.71,32.62,32.69,18800.0,27.3033,27.3535,27.2782,27.3367,18800.0
2007-01-30 12:10:00,32.7,32.7,32.62,32.62,15100.0,27.3451,27.3451,27.2782,27.2782,15100.0
2007-01-30 12:20:00,32.63,32.67,32.63,32.65,12100.0,27.2866,27.32,27.2866,27.3033,12100.0
2007-01-30 12:30:00,32.65,32.67,32.62,32.67,8200.0,27.3033,27.32,27.2782,27.32,8200.0
2007-01-30 12:40:00,32.66,32.76,32.65,32.73,46500.0,27.3116,27.3953,27.3033,27.3702,46500.0
2007-01-30 12:50:00,32.74,32.75,32.71,32.75,15500.0,27.3785,27.3869,27.3535,27.3869,15500.0
2007-01-30 13:00:00,32.76,32.81,32.68,32.69,32700.0,27.3953,27.4371,27.3284,27.3367,32700.0
2007-01-30 13:10:00,32.69,32.77,32.69,32.76,13400.0,27.3367,27.4036,27.3367,27.3953,13400.0
2007-01-30 13:20:00,32.76,32.81,32.76,32.79,14600.0,27.3953,27.4371,27.3953,27.4204,14600.0
2007-01-30 13:30:00,32.79,32.82,32.79,32.81,11100.0,27.4204,27.4454,27.4204,27.4371,11100.0
2007-01-30 13:40:00,32.81,32.91,32.81,32.89,24600.0,27.4371,27.5207,27.4371,27.504,24600.0
2007-01-30 13:50:00,32.89,32.9,32.87,32.87,10200.0,27.504,27.5123,27.4873,27.4873,10200.0
2007-01-30 14:00:00,32.88,32.89,32.8,32.82,13000.0,27.4956,27.504,27.4287,27.4454,13000.0
2007-01-30 14:10:00,32.82,32.83,32.79,32.81,13000.0,27.4454,27.4538,27.4204,27.4371,13000.0
2007-01-30 14:20:00,32.82,32.86,32.78,32.78,17400.0,27.4454,27.4789,27.412,27.412,17400.0
2007-01-30 14:30:00,32.77,32.77,32.69,32.76,25400.0,27.4036,27.4036,27.3367,27.3953,25400.0
2007-01-30 14:40:00,32.77,32.77,32.67,32.67,14500.0,27.4036,27.4036,27.32,27.32,14500.0
2007-01-30 14:50:00,32.67,32.74,32.66,32.67,30200.0,27.32,27.3785,27.3116,27.32,30200.0
2007-01-30 15:00:00,32.69,32.73,32.68,32.7,59900.0,27.3367,27.3702,27.3284,27.3451,59900.0
2007-01-30 15:10:00,32.7,32.75,32.69,32.7,30000.0,27.3451,27.3869,27.3367,27.3451,30000.0
2007-01-30 15:20:00,32.7,32.73,32.63,32.66,40300.0,27.3451,27.3702,27.2866,27.3116,40300.0
2007-01-30 15:30:00,32.66,32.77,32.63,32.75,40900.0,27.3116,27.4036,27.2866,27.3869,40900.0
2007-01-30 15:40:00,32.77,32.78,32.73,32.76,92300.0,27.4036,27.412,27.3702,27.3953,92300.0
2007-01-30 15:50:00,32.75,32.81,32.67,32.8,198000.0,27.3869,27.4371,27.32,27.4287,198000.0
2007-01-31 09:30:00,32.9,33.35,32.89,33.34,106000.0,27.5123,27.8886,27.504,27.8803,106000.0
2007-01-31 09:40:00,33.31,33.47,33.06,33.38,148200.0,27.8552,27.989,27.6461,27.9137,148200.0
2007-01-31 09:50:00,33.37,33.65,33.37,33.52,98000.0,27.9054,28.1395,27.9054,28.0308,98000.0
2007-01-31 10:00:00,33.54,33.65,33.48,33.53,90600.0,28.0475,28.1395,27.9974,28.0392,90600.0
2007-01-31 10:10:00,33.51,33.54,33.32,33.33,51700.0,28.0224,28.0475,27.8636,27.8719,51700.0
2007-01-31 10:20:00,33.33,33.42,33.28,33.38,51100.0,27.8719,27.9472,27.8301,27.9137,51100.0
2007-01-31 10:30:00,33.36,33.4,33.28,33.37,71900.0,27.897,27.9305,27.8301,27.9054,71900.0
2007-01-31 10:40:00,33.37,33.39,33.33,33.39,24200.0,27.9054,27.9221,27.8719,27.9221,24200.0
2007-01-31 10:50:00,33.39,33.56,33.33,33.56,40800.0,27.9221,28.0643,27.8719,28.0643,40800.0
2007-01-31 11:00:00,33.55,33.76,33.52,33.75,65400.0,28.0559,28.2315,28.0308,28.2231,65400.0
2007-01-31 11:10:00,33.73,33.81,33.73,33.8,60100.0,28.2064,28.2733,28.2064,28.265,60100.0
2007-01-31 11:20:00,33.81,33.82,33.76,33.78,57800.0,28.2733,28.2817,28.2315,28.2482,57800.0
2007-01-31 11:30:00,33.78,33.92,33.78,33.92,71400.0,28.2482,28.3653,28.2482,28.3653,71400.0
2007-01-31 11:40:00,33.91,33.92,33.72,33.8,48100.0,28.3569,28.3653,28.1981,28.265,48100.0
2007-01-31 11:50:00,33.79,33.92,33.76,33.83,67900.0,28.2566,28.3653,28.2315,28.29,67900.0
2007-01-31 12:00:00,33.82,33.86,33.75,33.79,53800.0,28.2817,28.3151,28.2231,28.2566,53800.0
2007-01-31 12:10:00,33.79,33.8,33.77,33.79,30300.0,28.2566,28.265,28.2399,28.2566,30300.0
2007-01-31 12:20:00,33.8,33.82,33.77,33.8,47800.0,28.265,28.2817,28.2399,28.265,47800.0
2007-01-31 12:30:00,33.79,34.0,33.78,33.97,121300.0,28.2566,28.4322,28.2482,28.4071,121300.0
2007-01-31 12:40:00,33.97,34.17,33.96,34.15,108600.0,28.4071,28.5744,28.3988,28.5576,108600.0
2007-01-31 12:50:00,34.12,34.13,34.0,34.06,29100.0,28.5326,28.5409,28.4322,28.4824,29100.0
2007-01-31 13:00:00,34.04,34.05,33.92,33.99,50200.0,28.4657,28.474,28.3653,28.4238,50200.0
2007-01-31 13:10:00,33.97,34.02,33.9,33.91,24600.0,28.4071,28.4489,28.3486,28.3569,24600.0
2007-01-31 13:20:00,33.89,33.9,33.77,33.84,33800.0,28.3402,28.3486,28.2399,28.2984,33800.0
2007-01-31 13:30:00,33.82,33.96,33.8,33.94,32900.0,28.2817,28.3988,28.265,28.382,32900.0
2007-01-31 13:40:00,33.92,33.92,33.78,33.78,47900.0,28.3653,28.3653,28.2482,28.2482,47900.0
2007-01-31 13:50:00,33.78,33.8,33.64,33.64,68000.0,28.2482,28.265,28.1312,28.1312,68000.0
2007-01-31 14:00:00,33.65,33.76,33.6,33.61,69900.0,28.1395,28.2315,28.0977,28.1061,69900.0
2007-01-31 14:10:00,33.61,34.07,33.56,34.01,184500.0,28.1061,28.4907,28.0643,28.4406,184500.0
2007-01-31 14:20:00,34.0,34.18,33.96,34.07,252100.0,28.4322,28.5827,28.3988,28.4907,252100.0
2007-01-31 14:30:00,34.03,34.27,34.0,34.21,225500.0,28.4573,28.658,28.4322,28.6078,225500.0
2007-01-31 14:40:00,34.21,34.49,34.11,34.44,230000.0,28.6078,28.842,28.5242,28.8002,230000.0
2007-01-31 14:50:00,34.44,34.5,34.32,34.36,183700.0,28.8002,28.8503,28.6998,28.7333,183700.0
2007-01-31 15:00:00,34.35,34.54,34.24,34.46,187300.0,28.7249,28.8838,28.6329,28.8169,187300.0
2007-01-31 15:10:00,34.45,34.49,34.38,34.49,200200.0,28.8085,28.842,28.75,28.842,200200.0
2007-01-31 15:20:00,34.49,34.68,34.49,34.53,164700.0,28.842,29.0008,28.842,28.8754,164700.0
2007-01-31 15:30:00,34.53,34.69,34.45,34.63,194000.0,28.8754,29.0092,28.8085,28.959,194000.0
2007-01-31 15:40:00,34.63,34.64,34.51,34.52,163500.0,28.959,28.9674,28.8587,28.8671,163500.0
2007-01-31 15:50:00,34.52,34.53,34.32,34.4,317400.0,28.8671,28.8754,28.6998,28.7667,317400.0
2007-02-01 09:30:00,34.5,34.86,34.38,34.78,206300.0,28.8503,29.1514,28.75,29.0845,206300.0
2007-02-01 09:40:00,34.8,34.95,34.7,34.87,201700.0,29.1012,29.2266,29.0176,29.1597,201700.0
2007-02-01 09:50:00,34.88,34.97,34.74,34.9,210600.0,29.1681,29.2434,29.051,29.1848,210600.0
2007-02-01 10:00:00,34.92,35.27,34.8,35.19,386500.0,29.2015,29.4942,29.1012,29.4273,386500.0
2007-02-01 10:10:00,35.19,35.56,35.16,35.26,202900.0,29.4273,29.7367,29.4022,29.4859,202900.0
2007-02-01 10:20:00,35.26,35.26,34.85,34.87,176300.0,29.4859,29.4859,29.143,29.1597,176300.0
2007-02-01 10:30:00,34.87,35.02,34.81,34.85,104600.0,29.1597,29.2852,29.1096,29.143,104600.0
2007-02-01 10:40:00,34.83,34.96,34.78,34.87,76400.0,29.1263,29.235,29.0845,29.1597,76400.0
2007-02-01 10:50:00,34.88,35.01,34.86,34.95,78600.0,29.1681,29.2768,29.1514,29.2266,78600.0
2007-02-01 11:00:00,34.94,34.94,34.74,34.85,119300.0,29.2183,29.2183,29.051,29.143,119300.0
2007-02-01 11:10:00,34.86,34.87,34.54,34.55,79100.0,29.1514,29.1597,28.8838,28.8921,79100.0
2007-02-01 11:20:00,34.56,34.72,34.53,34.7,47000.0,28.9005,29.0343,28.8754,29.0176,47000.0
2007-02-01 11:30:00,34.71,34.74,34.56,34.61,51400.0,29.0259,29.051,28.9005,28.9423,51400.0
2007-02-01 11:40:00,34.61,34.73,34.6,34.65,68900.0,28.9423,29.0427,28.9339,28.9758,68900.0
2007-02-01 11:50:00,34.65,34.65,34.57,34.57,56400.0,28.9758,28.9758,28.9089,28.9089,56400.0
2007-02-01 12:00:00,34.56,34.56,34.35,34.4,520700.0,28.9005,28.9005,28.7249,28.7667,520700.0
2007-02-01 12:10:00,34.39,34.44,34.34,34.37,81200.0,28.7583,28.8002,28.7165,28.7416,81200.0
2007-02-01 12:20:00,34.37,34.54,34.37,34.4,33500.0,28.7416,28.8838,28.7416,28.7667,33500.0
2007-02-01 12:30:00,34.41,34.43,34.36,34.42,41500.0,28.7751,28.7918,28.7333,28.7834,41500.0
2007-02-01 12:40:00,34.41,34.44,34.36,34.37,28800.0,28.7751,28.8002,28.7333,28.7416,28800.0
2007-02-01 12:50:00,34.37,34.38,34.26,34.26,46500.0,28.7416,28.75,28.6496,28.6496,46500.0
2007-02-01 13:00:00,34.27,34.27,34.16,34.16,70700.0,28.658,28.658,28.566,28.566,70700.0
2007-02-01 13:10:00,34.16,34.23,34.08,34.09,90600.0,28.566,28.6245,28.4991,28.5075,90600.0
2007-02-01 13:20:00,34.1,34.1,34.01,34.03,60600.0,28.5158,28.5158,28.4406,28.4573,60600.0
2007-02-01 13:30:00,34.02,34.07,34.0,34.05,82300.0,28.4489,28.4907,28.4322,28.474,82300.0
2007-02-01 13:40:00,34.05,34.07,34.0,34.05,155100.0,28.474,28.4907,28.4322,28.474,155100.0
2007-02-01 13:50:00,34.06,34.17,34.04,34.08,145800.0,28.4824,28.5744,28.4657,28.4991,145800.0
2007-02-01 14:00:00,34.08,34.11,34.05,34.07,64100.0,28.4991,28.5242,28.474,28.4907,64100.0
2007-02-01 14:10:00,34.08,34.1,33.96,33.97,71900.0,28.4991,28.5158,28.3988,28.4071,71900.0
2007-02-01 14:20:00,33.96,34.0,33.8,33.98,192800.0,28.3988,28.4322,28.265,28.4155,192800.0
2007-02-01 14:30:00,33.98,34.01,33.9,33.97,65100.0,28.4155,28.4406,28.3486,28.4071,65100.0
2007-02-01 14:40:00,33.97,34.01,33.92,33.94,57500.0,28.4071,28.4406,28.3653,28.382,57500.0
2007-02-01 14:50:00,33.93,34.03,33.93,34.01,80700.0,28.3737,28.4573,28.3737,28.4406,80700.0
2007-02-01 15:00:00,34.01,34.05,33.99,34.05,121400.0,28.4406,28.474,28.4238,28.474,121400.0
2007-02-01 15:10:00,34.05,34.07,33.84,33.9,128900.0,28.474,28.4907,28.2984,28.3486,128900.0
2007-02-01 15:20:00,33.9,33.99,33.88,33.88,65400.0,28.3486,28.4238,28.3319,28.3319,65400.0
2007-02-01 15:30:00,33.89,33.92,33.81,33.84,130500.0,28.3402,28.3653,28.2733,28.2984,130500.0
2007-02-01 15:40:00,33.86,33.94,33.8,33.8,100000.0,28.3151,28.382,28.265,28.265,100000.0
2007-02-01 15:50:00,33.8,33.9,33.78,33.9,184100.0,28.265,28.3486,28.2482,28.3486,184100.0
2007-02-02 09:30:00,33.97,34.24,33.79,34.19,140300.0,28.4071,28.6329,28.2566,28.5911,140300.0
2007-02-02 09:40:00,34.19,34.34,34.09,34.25,152300.0,28.5911,28.7165,28.5075,28.6413,152300.0
2007-02-02 09:50:00,34.26,34.57,34.23,34.53,281400.0,28.6496,28.9089,28.6245,28.8754,281400.0
2007-02-02 10:00:00,34.53,34.66,34.22,34.63,274700.0,28.8754,28.9841,28.6162,28.959,274700.0
2007-02-02 10:10:00,34.63,34.99,34.47,34.96,284900.0,28.959,29.2601,28.8252,29.235,284900.0
2007-02-02 10:20:00,34.96,35.34,34.95,35.18,335500.0,29.235,29.5528,29.2266,29.419,335500.0
2007-02-02 10:30:00,35.18,35.46,35.12,35.42,205100.0,29.419,29.6531,29.3688,29.6197,205100.0
2007-02-02 10:40:00,35.42,35.42,35.23,35.26,149500.0,29.6197,29.6197,29.4608,29.4859,149500.0
2007-02-02 10:50:00,35.26,35.28,35.07,35.16,133400.0,29.4859,29.5026,29.327,29.4022,133400.0
2007-02-02 11:00:00,35.16,35.19,35.07,35.08,119700.0,29.4022,29.4273,29.327,29.3353,119700.0
2007-02-02 11:10:00,35.08,35.2,35.07,35.09,117600.0,29.3353,29.4357,29.327,29.3437,117600.0
2007-02-02 11:20:00,35.09,35.11,34.96,34.96,111200.0,29.3437,29.3604,29.235,29.235,111200.0
2007-02-02 11:30:00,34.96,34.98,34.87,34.88,66800.0,29.235,29.2517,29.1597,29.1681,66800.0
2007-02-02 11:40:00,34.89,34.99,34.86,34.94,48400.0,29.1765,29.2601,29.1514,29.2183,48400.0
2007-02-02 11:50:00,34.94,35.0,34.9,35.0,48500.0,29.2183,29.2684,29.1848,29.2684,48500.0
2007-02-02 12:00:00,35.0,35.0,34.95,34.99,60900.0,29.2684,29.2684,29.2266,29.2601,60900.0
2007-02-02 12:10:00,35.0,35.09,34.99,35.07,153100.0,29.2684,29.3437,29.2601,29.327,153100.0
2007-02-02 12:20:00,35.08,35.16,34.99,35.0,50800.0,29.3353,29.4022,29.2601,29.2684,50800.0
2007-02-02 12:30:00,35.01,35.03,34.94,35.01,56500.0,29.2768,29.2935,29.2183,29.2768,56500.0
2007-02-02 12:40:00,35.02,35.06,35.01,35.06,37300.0,29.2852,29.3186,29.2768,29.3186,37300.0
2007-02-02 12:50:00,35.07,35.09,35.02,35.08,39100.0,29.327,29.3437,29.2852,29.3353,39100.0
2007-02-02 13:00:00,35.09,35.1,35.04,35.1,29000.0,29.3437,29.3521,29.3019,29.3521,29000.0
2007-02-02 13:10:00,35.1,35.13,35.07,35.11,29500.0,29.3521,29.3772,29.327,29.3604,29500.0
2007-02-02 13:20:00,35.11,35.13,35.02,35.09,52000.0,29.3604,29.3772,29.2852,29.3437,52000.0
2007-02-02 13:30:00,35.09,35.11,35.05,35.06,20600.0,29.3437,29.3604,29.3103,29.3186,20600.0
2007-02-02 13:40:00,35.05,35.06,34.88,34.88,51700.0,29.3103,29.3186,29.1681,29.1681,51700.0
2007-02-02 13:50:00,34.89,34.91,34.84,34.89,36900.0,29.1765,29.1932,29.1346,29.1765,36900.0
2007-02-02 14:00:00,34.88,34.93,34.86,34.91,31800.0,29.1681,29.2099,29.1514,29.1932,31800.0
2007-02-02 14:10:00,34.92,34.92,34.78,34.79,47700.0,29.2015,29.2015,29.0845,29.0928,47700.0
2007-02-02 14:20:00,34.79,34.83,34.73,34.83,87600.0,29.0928,29.1263,29.0427,29.1263,87600.0
2007-02-02 14:30:00,34.85,34.95,34.83,34.95,41600.0,29.143,29.2266,29.1263,29.2266,41600.0
2007-02-02 14:40:00,34.95,35.0,34.81,34.94,61300.0,29.2266,29.2684,29.1096,29.2183,61300.0
2007-02-02 14:50:00,34.93,35.0,34.86,34.93,60900.0,29.2099,29.2684,29.1514,29.2099,60900.0
2007-02-02 15:00:00,34.94,34.98,34.89,34.93,40700.0,29.2183,29.2517,29.1765,29.2099,40700.0
2007-02-02 15:10:00,34.93,34.99,34.92,34.97,51800.0,29.2099,29.2601,29.2015,29.2434,51800.0
2007-02-02 15:20:00,34.98,35.04,34.97,35.01,104300.0,29.2517,29.3019,29.2434,29.2768,104300.0
2007-02-02 15:30:00,35.02,35.05,34.97,35.04,64800.0,29.2852,29.3103,29.2434,29.3019,64800.0
2007-02-02 15:40:00,35.04,35.05,34.93,35.02,114800.0,29.3019,29.3103,29.2099,29.2852,114800.0
2007-02-02 15:50:00,35.0,35.11,34.95,35.09,259500.0,29.2684,29.3604,29.2266,29.3437,259500.0
2007-02-05 09:30:00,35.11,35.11,34.63,34.66,89600.0,29.3604,29.3604,28.959,28.9841,89600.0
2007-02-05 09:40:00,34.66,34.71,34.56,34.59,104500.0,28.9841,29.0259,28.9005,28.9256,104500.0
2007-02-05 09:50:00,34.6,34.62,34.17,34.22,120900.0,28.9339,28.9507,28.5744,28.6162,120900.0
2007-02-05 10:00:00,34.22,34.35,34.18,34.27,158700.0,28.6162,28.7249,28.5827,28.658,158700.0
2007-02-05 10:10:00,34.26,34.31,34.09,34.11,73100.0,28.6496,28.6914,28.5075,28.5242,73100.0
2007-02-05 10:20:00,34.11,34.26,34.07,34.25,85900.0,28.5242,28.6496,28.4907,28.6413,85900.0
2007-02-05 10:30:00,34.26,34.42,34.25,34.27,95300.0,28.6496,28.7834,28.6413,28.658,95300.0
2007-02-05 10:40:00,34.28,34.42,34.27,34.41,86300.0,28.6664,28.7834,28.658,28.7751,86300.0
2007-02-05 10:50:00,34.4,34.41,34.3,34.31,52900.0,28.7667,28.7751,28.6831,28.6914,52900.0
2007-02-05 11:00:00,34.3,34.3,34.21,34.26,53900.0,28.6831,28.6831,28.6078,28.6496,53900.0
2007-02-05 11:10:00,34.26,34.39,34.24,34.39,49800.0,28.6496,28.7583,28.6329,28.7583,49800.0
2007-02-05 11:20:00,34.39,34.43,34.39,34.41,43000.0,28.7583,28.7918,28.7583,28.7751,43000.0
2007-02-05 11:30:00,34.41,34.42,34.39,34.4,47900.0,28.7751,28.7834,28.7583,28.7667,47900.0
2007-02-05 11:40:00,34.4,34.41,34.33,34.34,36700.0,28.7667,28.7751,28.7082,28.7165,36700.0
2007-02-05 11:50:00,34.33,34.36,34.33,34.34,46500.0,28.7082,28.7333,28.7082,28.7165,46500.0
2007-02-05 12:00:00,34.34,34.35,34.3,34.31,36300.0,28.7165,28.7249,28.6831,28.6914,36300.0
2007-02-05 12:10:00,34.31,34.32,34.27,34.29,44800.0,28.6914,28.6998,28.658,28.6747,44800.0
2007-02-05 12:20:00,34.29,34.36,34.29,34.35,64400.0,28.6747,28.7333,28.6747,28.7249,64400.0
2007-02-05 12:30:00,34.35,34.36,34.29,34.3,40700.0,28.7249,28.7333,28.6747,28.6831,40700.0
2007-02-05 12:40:00,34.31,34.36,34.3,34.35,20800.0,28.6914,28.7333,28.6831,28.7249,20800.0
2007-02-05 12:50:00,34.35,34.38,34.29,34.3,32600.0,28.7249,28.75,28.6747,28.6831,32600.0
2007-02-05 13:00:00,34.3,34.33,34.28,34.29,39000.0,28.6831,28.7082,28.6664,28.6747,39000.0
2007-02-05 13:10:00,34.3,34.34,34.28,34.3,32100.0,28.6831,28.7165,28.6664,28.6831,32100.0
2007-02-05 13:20:00,34.28,34.29,34.23,34.24,68500.0,28.6664,28.6747,28.6245,28.6329,68500.0
2007-02-05 13:30:00,34.23,34.24,34.2,34.22,194500.0,28.6245,28.6329,28.5995,28.6162,194500.0
2007-02-05 13:40:00,34.22,34.23,34.18,34.23,273400.0,28.6162,28.6245,28.5827,28.6245,273400.0
2007-02-05 13:50:00,34.23,34.25,34.21,34.21,9200.0,28.6245,28.6413,28.6078,28.6078,9200.0
2007-02-05 14:00:00,34.21,34.31,34.2,34.3,205900.0,28.6078,28.6914,28.5995,28.6831,205900.0
2007-02-05 14:10:00,34.3,34.41,34.3,34.35,27500.0,28.6831,28.7751,28.6831,28.7249,27500.0
2007-02-05 14:20:00,34.35,34.42,34.34,34.4,25800.0,28.7249,28.7834,28.7165,28.7667,25800.0
2007-02-05 14:30:00,34.41,34.44,34.38,34.44,78800.0,28.7751,28.8002,28.75,28.8002,78800.0
2007-02-05 14:40:00,34.44,34.46,34.36,34.36,34000.0,28.8002,28.8169,28.7333,28.7333,34000.0
2007-02-05 14:50:00,34.37,34.41,34.36,34.4,142800.0,28.7416,28.7751,28.7333,28.7667,142800.0
2007-02-05 15:00:00,34.39,34.39,34.31,34.36,127800.0,28.7583,28.7583,28.6914,28.7333,127800.0
2007-02-05 15:10:00,34.37,34.41,34.36,34.38,63200.0,28.7416,28.7751,28.7333,28.75,63200.0
2007-02-05 15:20:00,34.38,34.4,34.35,34.38,41300.0,28.75,28.7667,28.7249,28.75,41300.0
2007-02-05 15:30:00,34.38,34.38,34.28,34.29,50600.0,28.75,28.75,28.6664,28.6747,50600.0
2007-02-05 15:40:00,34.28,34.36,34.24,34.36,89000.0,28.6664,28.7333,28.6329,28.7333,89000.0
2007-02-05 15:50:00,34.36,34.39,34.32,34.37,106100.0,28.7333,28.7583,28.6998,28.7416,106100.0
2007-02-06 09:30:00,34.4,34.45,34.06,34.08,104600.0,28.7667,28.8085,28.4824,28.4991,104600.0
2007-02-06 09:40:00,34.06,34.58,34.02,34.52,127400.0,28.4824,28.9172,28.4489,28.8671,127400.0
2007-02-06 09:50:00,34.5,34.5,34.06,34.23,106300.0,28.8503,28.8503,28.4824,28.6245,106300.0
2007-02-06 10:00:00,34.21,34.22,34.02,34.03,93600.0,28.6078,28.6162,28.4489,28.4573,93600.0
2007-02-06 10:10:00,34.04,34.17,34.02,34.07,58300.0,28.4657,28.5744,28.4489,28.4907,58300.0
2007-02-06 10:20:00,34.07,34.26,34.07,34.17,37700.0,28.4907,28.6496,28.4907,28.5744,37700.0
2007-02-06 10:30:00,34.15,34.16,34.0,34.05,33900.0,28.5576,28.566,28.4322,28.474,33900.0
2007-02-06 10:40:00,34.05,34.2,34.04,34.19,67000.0,28.474,28.5995,28.4657,28.5911,67000.0
2007-02-06 10:50:00,34.19,34.19,34.01,34.04,39900.0,28.5911,28.5911,28.4406,28.4657,39900.0
2007-02-06 11:00:00,34.04,34.05,33.9,33.92,55000.0,28.4657,28.474,28.3486,28.3653,55000.0
2007-02-06 11:10:00,33.92,33.95,33.89,33.9,30700.0,28.3653,28.3904,28.3402,28.3486,30700.0
2007-02-06 11:20:00,33.9,33.99,33.87,33.95,64800.0,28.3486,28.4238,28.3235,28.3904,64800.0
2007-02-06 11:30:00,33.95,34.01,33.95,33.97,29300.0,28.3904,28.4406,28.3904,28.4071,29300.0
2007-02-06 11:40:00,33.98,34.03,33.89,33.99,38100.0,28.4155,28.4573,28.3402,28.4238,38100.0
2007-02-06 11:50:00,33.99,34.02,33.93,33.96,31900.0,28.4238,28.4489,28.3737,28.3988,31900.0
2007-02-06 12:00:00,33.95,34.01,33.92,33.93,28700.0,28.3904,28.4406,28.3653,28.3737,28700.0
2007-02-06 12:10:00,33.93,33.97,33.92,33.92,14800.0,28.3737,28.4071,28.3653,28.3653,14800.0
2007-02-06 12:20:00,33.92,33.95,33.84,33.95,28300.0,28.3653,28.3904,28.2984,28.3904,28300.0
2007-02-06 12:30:00,33.95,33.95,33.87,33.92,22300.0,28.3904,28.3904,28.3235,28.3653,22300.0
2007-02-06 12:40:00,33.92,33.97,33.9,33.91,20300.0,28.3653,28.4071,28.3486,28.3569,20300.0
2007-02-06 12:50:00,33.91,33.96,33.9,33.9,29000.0,28.3569,28.3988,28.3486,28.3486,29000.0
2007-02-06 13:00:00,33.89,34.14,33.89,34.12,44700.0,28.3402,28.5493,28.3402,28.5326,44700.0
2007-02-06 13:10:00,34.13,34.15,34.1,34.12,30500.0,28.5409,28.5576,28.5158,28.5326,30500.0
2007-02-06 13:20:00,34.11,34.11,34.04,34.04,26700.0,28.5242,28.5242,28.4657,28.4657,26700.0
2007-02-06 13:30:00,34.04,34.12,34.03,34.04,46100.0,28.4657,28.5326,28.4573,28.4657,46100.0
2007-02-06 13:40:00,34.04,34.14,34.04,34.09,32100.0,28.4657,28.5493,28.4657,28.5075,32100.0
2007-02-06 13:50:00,34.1,34.3,34.1,34.27,37300.0,28.5158,28.6831,28.5158,28.658,37300.0
2007-02-06 14:00:00,34.27,34.27,34.19,34.21,40600.0,28.658,28.658,28.5911,28.6078,40600.0
2007-02-06 14:10:00,34.21,34.23,34.14,34.15,21900.0,28.6078,28.6245,28.5493,28.5576,21900.0
2007-02-06 14:20:00,34.14,34.17,34.11,34.17,19200.0,28.5493,28.5744,28.5242,28.5744,19200.0
2007-02-06 14:30:00,34.18,34.19,34.11,34.11,25900.0,28.5827,28.5911,28.5242,28.5242,25900.0
2007-02-06 14:40:00,34.1,34.16,34.08,34.15,35800.0,28.5158,28.566,28.4991,28.5576,35800.0
2007-02-06 14:50:00,34.15,34.16,34.13,34.15,24300.0,28.5576,28.566,28.5409,28.5576,24300.0
2007-02-06 15:00:00,34.15,34.2,34.15,34.19,22300.0,28.5576,28.5995,28.5576,28.5911,22300.0
2007-02-06 15:10:00,34.19,34.19,34.15,34.16,41800.0,28.5911,28.5911,28.5576,28.566,41800.0
2007-02-06 15:20:00,34.15,34.17,34.12,34.15,44500.0,28.5576,28.5744,28.5326,28.5576,44500.0
2007-02-06 15:30:00,34.15,34.16,34.12,34.13,53700.0,28.5576,28.566,28.5326,28.5409,53700.0
2007-02-06 15:40:00,34.13,34.16,34.13,34.16,68600.0,28.5409,28.566,28.5409,28.566,68600.0
2007-02-06 15:50:00,34.16,34.2,34.14,34.19,110200.0,28.566,28.5995,28.5493,28.5911,110200.0
2007-02-07 09:30:00,34.0,34.03,33.82,33.83,61600.0,28.4322,28.4573,28.2817,28.29,61600.0
2007-02-07 09:40:00,33.84,33.87,33.71,33.74,92000.0,28.2984,28.3235,28.1897,28.2148,92000.0
2007-02-07 09:50:00,33.74,34.0,33.74,33.93,50700.0,28.2148,28.4322,28.2148,28.3737,50700.0
2007-02-07 10:00:00,33.94,34.1,33.92,34.01,46100.0,28.382,28.5158,28.3653,28.4406,46100.0
2007-02-07 10:10:00,34.0,34.2,33.99,34.19,26100.0,28.4322,28.5995,28.4238,28.5911,26100.0
2007-02-07 10:20:00,34.17,34.26,34.16,34.19,49600.0,28.5744,28.6496,28.566,28.5911,49600.0
2007-02-07 10:30:00,34.18,34.2,34.16,34.2,40100.0,28.5827,28.5995,28.566,28.5995,40100.0
2007-02-07 10:40:00,34.2,34.2,34.09,34.09,25600.0,28.5995,28.5995,28.5075,28.5075,25600.0
2007-02-07 10:50:00,34.09,34.1,33.96,34.0,41600.0,28.5075,28.5158,28.3988,28.4322,41600.0
2007-02-07 11:00:00,34.01,34.03,33.99,34.0,21400.0,28.4406,28.4573,28.4238,28.4322,21400.0
2007-02-07 11:10:00,33.99,34.0,33.97,33.98,21400.0,28.4238,28.4322,28.4071,28.4155,21400.0
2007-02-07 11:20:00,33.98,33.98,33.97,33.98,7800.0,28.4155,28.4155,28.4071,28.4155,7800.0
2007-02-07 11:30:00,33.98,34.03,33.97,34.01,38900.0,28.4155,28.4573,28.4071,28.4406,38900.0
2007-02-07 11:40:00,34.02,34.03,34.0,34.0,9400.0,28.4489,28.4573,28.4322,28.4322,9400.0
2007-02-07 11:50:00,34.01,34.01,33.97,33.99,33200.0,28.4406,28.4406,28.4071,28.4238,33200.0
2007-02-07 12:00:00,33.98,34.08,33.98,34.08,23200.0,28.4155,28.4991,28.4155,28.4991,23200.0
2007-02-07 12:10:00,34.08,34.1,34.05,34.06,11600.0,28.4991,28.5158,28.474,28.4824,11600.0
2007-02-07 12:20:00,34.07,34.08,34.06,34.06,14300.0,28.4907,28.4991,28.4824,28.4824,14300.0
2007-02-07 12:30:00,34.05,34.06,34.04,34.05,10900.0,28.474,28.4824,28.4657,28.474,10900.0
2007-02-07 12:40:00,34.06,34.09,34.06,34.08,28300.0,28.4824,28.5075,28.4824,28.4991,28300.0
2007-02-07 12:50:00,34.07,34.09,34.05,34.08,12400.0,28.4907,28.5075,28.474,28.4991,12400.0
2007-02-07 13:00:00,34.08,34.11,34.08,34.11,23200.0,28.4991,28.5242,28.4991,28.5242,23200.0
2007-02-07 13:10:00,34.11,34.14,34.1,34.11,22800.0,28.5242,28.5493,28.5158,28.5242,22800.0
2007-02-07 13:20:00,34.11,34.12,34.1,34.11,7900.0,28.5242,28.5326,28.5158,28.5242,7900.0
2007-02-07 13:30:00,34.11,34.13,34.08,34.08,14300.0,28.5242,28.5409,28.4991,28.4991,14300.0
2007-02-07 13:40:00,34.08,34.09,34.04,34.05,26300.0,28.4991,28.5075,28.4657,28.474,26300.0
2007-02-07 13:50:00,34.04,34.06,34.03,34.03,11600.0,28.4657,28.4824,28.4573,28.4573,11600.0
2007-02-07 14:00:00,34.04,34.06,33.9,33.92,78800.0,28.4657,28.4824,28.3486,28.3653,78800.0
2007-02-07 14:10:00,33.91,33.92,33.82,33.82,41700.0,28.3569,28.3653,28.2817,28.2817,41700.0
2007-02-07 14:20:00,33.82,33.87,33.79,33.82,54200.0,28.2817,28.3235,28.2566,28.2817,54200.0
2007-02-07 14:30:00,33.82,33.83,33.71,33.73,58400.0,28.2817,28.29,28.1897,28.2064,58400.0
2007-02-07 14:40:00,33.74,33.75,33.61,33.63,58200.0,28.2148,28.2231,28.1061,28.1228,58200.0
2007-02-07 14:50:00,33.63,33.64,33.6,33.61,57000.0,28.1228,28.1312,28.0977,28.1061,57000.0
2007-02-07 15:00:00,33.62,33.68,33.54,33.57,64700.0,28.1144,28.1646,28.0475,28.0726,64700.0
2007-02-07 15:10:00,33.57,33.6,33.54,33.6,64600.0,28.0726,28.0977,28.0475,28.0977,64600.0
2007-02-07 15:20:00,33.59,33.66,33.59,33.65,43100.0,28.0893,28.1479,28.0893,28.1395,43100.0
2007-02-07 15:30:00,33.65,33.7,33.64,33.69,38700.0,28.1395,28.1813,28.1312,28.173,38700.0
2007-02-07 15:40:00,33.7,33.84,33.69,33.79,131600.0,28.1813,28.2984,28.173,28.2566,131600.0
2007-02-07 15:50:00,33.79,33.81,33.77,33.81,144800.0,28.2566,28.2733,28.2399,28.2733,144800.0
2007-02-08 09:30:00,33.78,33.78,33.18,33.24,90100.0,28.2482,28.2482,27.7465,27.7967,90100.0
2007-02-08 09:40:00,33.24,33.24,32.95,32.98,285600.0,27.7967,27.7967,27.5542,27.5792,285600.0
2007-02-08 09:50:00,32.98,32.98,32.74,32.75,243700.0,27.5792,27.5792,27.3785,27.3869,243700.0
2007-02-08 10:00:00,32.75,32.87,32.75,32.78,127900.0,27.3869,27.4873,27.3869,27.412,127900.0
2007-02-08 10:10:00,32.77,32.89,32.75,32.88,130600.0,27.4036,27.504,27.3869,27.4956,130600.0
2007-02-08 10:20:00,32.87,33.06,32.86,33.05,78100.0,27.4873,27.6461,27.4789,27.6378,78100.0
2007-02-08 10:30:00,33.04,33.08,32.98,32.98,155300.0,27.6294,27.6629,27.5792,27.5792,155300.0
2007-02-08 10:40:00,32.99,33.03,32.98,32.98,65300.0,27.5876,27.6211,27.5792,27.5792,65300.0
2007-02-08 10:50:00,32.98,33.03,32.98,33.0,53600.0,27.5792,27.6211,27.5792,27.596,53600.0
2007-02-08 11:00:00,33.0,33.01,32.97,33.0,70800.0,27.596,27.6043,27.5709,27.596,70800.0
2007-02-08 11:10:00,32.99,33.0,32.96,32.98,59000.0,27.5876,27.596,27.5625,27.5792,59000.0
2007-02-08 11:20:00,32.98,33.0,32.97,32.98,80200.0,27.5792,27.596,27.5709,27.5792,80200.0
2007-02-08 11:30:00,32.98,32.98,32.92,32.93,42200.0,27.5792,27.5792,27.5291,27.5374,42200.0
2007-02-08 11:40:00,32.93,32.95,32.9,32.95,80200.0,27.5374,27.5542,27.5123,27.5542,80200.0
2007-02-08 11:50:00,32.95,33.07,32.94,33.06,56200.0,27.5542,27.6545,27.5458,27.6461,56200.0
2007-02-08 12:00:00,33.07,33.07,32.99,33.0,34400.0,27.6545,27.6545,27.5876,27.596,34400.0
2007-02-08 12:10:00,33.01,33.01,32.99,32.99,21600.0,27.6043,27.6043,27.5876,27.5876,21600.0
2007-02-08 12:20:00,32.99,33.05,32.99,33.02,36200.0,27.5876,27.6378,27.5876,27.6127,36200.0
2007-02-08 12:30:00,33.02,33.04,32.96,32.96,51600.0,27.6127,27.6294,27.5625,27.5625,51600.0
2007-02-08 12:40:00,32.96,33.04,32.94,33.04,53100.0,27.5625,27.6294,27.5458,27.6294,53100.0
2007-02-08 12:50:00,33.03,33.04,32.95,32.96,32300.0,27.6211,27.6294,27.5542,27.5625,32300.0
2007-02-08 13:00:00,32.96,33.07,32.96,33.05,75700.0,27.5625,27.6545,27.5625,27.6378,75700.0
2007-02-08 13:10:00,33.04,33.04,32.98,32.98,48500.0,27.6294,27.6294,27.5792,27.5792,48500.0
2007-02-08 13:20:00,32.98,32.99,32.97,32.97,25500.0,27.5792,27.5876,27.5709,27.5709,25500.0
2007-02-08 13:30:00,32.97,32.98,32.96,32.98,29100.0,27.5709,27.5792,27.5625,27.5792,29100.0
2007-02-08 13:40:00,32.98,33.0,32.97,32.98,32800.0,27.5792,27.596,27.5709,27.5792,32800.0
2007-02-08 13:50:00,32.98,32.99,32.97,32.97,25500.0,27.5792,27.5876,27.5709,27.5709,25500.0
2007-02-08 14:00:00,32.98,32.99,32.95,32.95,38400.0,27.5792,27.5876,27.5542,27.5542,38400.0
2007-02-08 14:10:00,32.95,32.98,32.94,32.97,58300.0,27.5542,27.5792,27.5458,27.5709,58300.0
2007-02-08 14:20:00,32.97,33.01,32.96,32.99,39400.0,27.5709,27.6043,27.5625,27.5876,39400.0
2007-02-08 14:30:00,32.98,33.0,32.95,32.98,33100.0,27.5792,27.596,27.5542,27.5792,33100.0
2007-02-08 14:40:00,32.98,33.0,32.97,32.98,23100.0,27.5792,27.596,27.5709,27.5792,23100.0
2007-02-08 14:50:00,32.98,33.09,32.97,33.08,40300.0,27.5792,27.6712,27.5709,27.6629,40300.0
2007-02-08 15:00:00,33.07,33.08,33.04,33.06,26700.0,27.6545,27.6629,27.6294,27.6461,26700.0
2007-02-08 15:10:00,33.06,33.06,33.04,33.06,57400.0,27.6461,27.6461,27.6294,27.6461,57400.0
2007-02-08 15:20:00,33.06,33.07,33.01,33.02,55800.0,27.6461,27.6545,27.6043,27.6127,55800.0
2007-02-08 15:30:00,33.01,33.04,33.01,33.02,73200.0,27.6043,27.6294,27.6043,27.6127,73200.0
2007-02-08 15:40:00,33.03,33.06,33.02,33.05,156400.0,27.6211,27.6461,27.6127,27.6378,156400.0
2007-02-08 15:50:00,33.05,33.06,33.0,33.01,225800.0,27.6378,27.6461,27.596,27.6043,225800.0
2007-02-09 09:30:00,33.63,33.66,32.81,33.06,46300.0,28.1228,28.1479,27.4371,27.6461,46300.0
2007-02-09 09:40:00,33.06,33.09,32.92,33.0,85300.0,27.6461,27.6712,27.5291,27.596,85300.0
2007-02-09 09:50:00,32.97,33.04,32.71,32.73,85900.0,27.5709,27.6294,27.3535,27.3702,85900.0
2007-02-09 10:00:00,32.73,32.79,32.6,32.77,90300.0,27.3702,27.4204,27.2615,27.4036,90300.0
2007-02-09 10:10:00,32.74,32.76,32.68,32.7,23700.0,27.3785,27.3953,27.3284,27.3451,23700.0
2007-02-09 10:20:00,32.68,32.71,32.66,32.67,82100.0,27.3284,27.3535,27.3116,27.32,82100.0
2007-02-09 10:30:00,32.67,32.67,32.63,32.65,57700.0,27.32,27.32,27.2866,27.3033,57700.0
2007-02-09 10:40:00,32.65,32.65,32.57,32.58,91600.0,27.3033,27.3033,27.2364,27.2447,91600.0
2007-02-09 10:50:00,32.58,32.58,32.48,32.48,50600.0,27.2447,27.2447,27.1611,27.1611,50600.0
2007-02-09 11:00:00,32.49,32.58,32.48,32.58,55600.0,27.1695,27.2447,27.1611,27.2447,55600.0
2007-02-09 11:10:00,32.58,32.58,32.47,32.47,40100.0,27.2447,27.2447,27.1528,27.1528,40100.0
2007-02-09 11:20:00,32.46,32.46,32.41,32.41,44900.0,27.1444,27.1444,27.1026,27.1026,44900.0
2007-02-09 11:30:00,32.42,32.47,32.42,32.43,32200.0,27.1109,27.1528,27.1109,27.1193,32200.0
2007-02-09 11:40:00,32.43,32.56,32.43,32.52,45700.0,27.1193,27.228,27.1193,27.1946,45700.0
2007-02-09 11:50:00,32.52,32.52,32.46,32.46,20600.0,27.1946,27.1946,27.1444,27.1444,20600.0
2007-02-09 12:00:00,32.45,32.46,32.38,32.4,43800.0,27.136,27.1444,27.0775,27.0942,43800.0
2007-02-09 12:10:00,32.4,32.45,32.38,32.44,40600.0,27.0942,27.136,27.0775,27.1277,40600.0
2007-02-09 12:20:00,32.42,32.45,32.39,32.39,21700.0,27.1109,27.136,27.0859,27.0859,21700.0
2007-02-09 12:30:00,32.39,32.39,32.31,32.31,114500.0,27.0859,27.0859,27.019,27.019,114500.0
2007-02-09 12:40:00,32.31,32.31,32.16,32.19,79900.0,27.019,27.019,26.8935,26.9186,79900.0
2007-02-09 12:50:00,32.19,32.24,32.17,32.18,45800.0,26.9186,26.9604,26.9019,26.9102,45800.0
2007-02-09 13:00:00,32.19,32.22,32.11,32.2,64800.0,26.9186,26.9437,26.8517,26.927,64800.0
2007-02-09 13:10:00,32.19,32.25,32.19,32.23,46500.0,26.9186,26.9688,26.9186,26.9521,46500.0
2007-02-09 13:20:00,32.23,32.23,32.18,32.19,21500.0,26.9521,26.9521,26.9102,26.9186,21500.0
2007-02-09 13:30:00,32.18,32.19,32.05,32.05,77900.0,26.9102,26.9186,26.8015,26.8015,77900.0
2007-02-09 13:40:00,32.06,32.06,31.99,32.02,83900.0,26.8099,26.8099,26.7514,26.7764,83900.0
2007-02-09 13:50:00,32.02,32.05,31.99,32.01,151500.0,26.7764,26.8015,26.7514,26.7681,151500.0
2007-02-09 14:00:00,32.01,32.04,32.0,32.01,60400.0,26.7681,26.7932,26.7597,26.7681,60400.0
2007-02-09 14:10:00,32.01,32.02,31.97,32.01,52300.0,26.7681,26.7764,26.7346,26.7681,52300.0
2007-02-09 14:20:00,32.0,32.0,31.97,31.98,80100.0,26.7597,26.7597,26.7346,26.743,80100.0
2007-02-09 14:30:00,31.97,32.0,31.91,31.99,74600.0,26.7346,26.7597,26.6845,26.7514,74600.0
2007-02-09 14:40:00,31.99,32.0,31.95,31.97,47600.0,26.7514,26.7597,26.7179,26.7346,47600.0
2007-02-09 14:50:00,31.97,32.0,31.94,31.95,101000.0,26.7346,26.7597,26.7095,26.7179,101000.0
2007-02-09 15:00:00,31.97,31.97,31.92,31.93,87500.0,26.7346,26.7346,26.6928,26.7012,87500.0
2007-02-09 15:10:00,31.94,32.05,31.93,32.05,59900.0,26.7095,26.8015,26.7012,26.8015,59900.0
2007-02-09 15:20:00,32.04,32.18,32.03,32.14,66500.0,26.7932,26.9102,26.7848,26.8768,66500.0
2007-02-09 15:30:00,32.15,32.18,32.1,32.18,61600.0,26.8852,26.9102,26.8433,26.9102,61600.0
2007-02-09 15:40:00,32.17,32.19,32.14,32.15,105300.0,26.9019,26.9186,26.8768,26.8852,105300.0
2007-02-09 15:50:00,32.15,32.22,32.13,32.16,194200.0,26.8852,26.9437,26.8684,26.8935,194200.0
2007-02-12 09:30:00,32.2,33.71,32.0,32.31,66700.0,26.927,28.1897,26.7597,27.019,66700.0
2007-02-12 09:40:00,32.32,32.39,31.89,31.91,108000.0,27.0273,27.0859,26.6677,26.6845,108000.0
2007-02-12 09:50:00,31.91,31.96,31.72,31.73,80200.0,26.6845,26.7263,26.5256,26.5339,80200.0
2007-02-12 10:00:00,31.74,31.78,31.67,31.68,230500.0,26.5423,26.5757,26.4838,26.4921,230500.0
2007-02-12 10:10:00,31.68,31.71,31.57,31.58,87400.0,26.4921,26.5172,26.4001,26.4085,87400.0
2007-02-12 10:20:00,31.58,31.69,31.58,31.67,35300.0,26.4085,26.5005,26.4085,26.4838,35300.0
2007-02-12 10:30:00,31.65,31.78,31.64,31.76,42000.0,26.467,26.5757,26.4587,26.559,42000.0
2007-02-12 10:40:00,31.8,31.82,31.75,31.77,41000.0,26.5925,26.6092,26.5507,26.5674,41000.0
2007-02-12 10:50:00,31.76,31.79,31.76,31.77,23600.0,26.559,26.5841,26.559,26.5674,23600.0
2007-02-12 11:00:00,31.77,31.79,31.75,31.78,38800.0,26.5674,26.5841,26.5507,26.5757,38800.0
2007-02-12 11:10:00,31.78,31.79,31.75,31.76,32500.0,26.5757,26.5841,26.5507,26.559,32500.0
2007-02-12 11:20:00,31.76,31.77,31.68,31.75,114900.0,26.559,26.5674,26.4921,26.5507,114900.0
2007-02-12 11:30:00,31.75,31.84,31.73,31.8,81800.0,26.5507,26.6259,26.5339,26.5925,81800.0
2007-02-12 11:40:00,31.8,31.85,31.8,31.84,35000.0,26.5925,26.6343,26.5925,26.6259,35000.0
2007-02-12 11:50:00,31.85,31.91,31.84,31.86,48500.0,26.6343,26.6845,26.6259,26.6426,48500.0
2007-02-12 12:00:00,31.88,31.98,31.87,31.97,35500.0,26.6594,26.743,26.651,26.7346,35500.0
2007-02-12 12:10:00,31.96,31.96,31.9,31.94,21400.0,26.7263,26.7263,26.6761,26.7095,21400.0
2007-02-12 12:20:00,31.94,32.01,31.94,31.99,61800.0,26.7095,26.7681,26.7095,26.7514,61800.0
2007-02-12 12:30:00,31.99,32.0,31.96,31.99,26700.0,26.7514,26.7597,26.7263,26.7514,26700.0
2007-02-12 12:40:00,31.99,32.0,31.98,31.99,17700.0,26.7514,26.7597,26.743,26.7514,17700.0
2007-02-12 12:50:00,31.99,32.08,31.99,32.08,24600.0,26.7514,26.8266,26.7514,26.8266,24600.0
2007-02-12 13:00:00,32.05,32.07,31.98,32.07,30700.0,26.8015,26.8183,26.743,26.8183,30700.0
2007-02-12 13:10:00,32.04,32.07,31.98,31.98,28300.0,26.7932,26.8183,26.743,26.743,28300.0
2007-02-12 13:20:00,31.98,32.01,31.97,31.99,16800.0,26.743,26.7681,26.7346,26.7514,16800.0
2007-02-12 13:30:00,32.0,32.01,31.97,31.99,19800.0,26.7597,26.7681,26.7346,26.7514,19800.0
2007-02-12 13:40:00,31.99,32.0,31.91,31.93,29100.0,26.7514,26.7597,26.6845,26.7012,29100.0
2007-02-12 13:50:00,31.91,31.93,31.85,31.88,41800.0,26.6845,26.7012,26.6343,26.6594,41800.0
2007-02-12 14:00:00,31.88,31.88,31.78,31.78,29300.0,26.6594,26.6594,26.5757,26.5757,29300.0
2007-02-12 14:10:00,31.77,31.8,31.73,31.78,49600.0,26.5674,26.5925,26.5339,26.5757,49600.0
2007-02-12 14:20:00,31.77,31.79,31.72,31.75,77800.0,26.5674,26.5841,26.5256,26.5507,77800.0
2007-02-12 14:30:00,31.75,31.82,31.73,31.8,65000.0,26.5507,26.6092,26.5339,26.5925,65000.0
2007-02-12 14:40:00,31.81,31.87,31.8,31.86,59000.0,26.6008,26.651,26.5925,26.6426,59000.0
2007-02-12 14:50:00,31.86,31.87,31.83,31.85,24800.0,26.6426,26.651,26.6176,26.6343,24800.0
2007-02-12 15:00:00,31.85,31.87,31.82,31.83,37100.0,26.6343,26.651,26.6092,26.6176,37100.0
2007-02-12 15:10:00,31.85,31.85,31.79,31.8,53700.0,26.6343,26.6343,26.5841,26.5925,53700.0
2007-02-12 15:20:00,31.8,31.85,31.79,31.8,55300.0,26.5925,26.6343,26.5841,26.5925,55300.0
2007-02-12 15:30:00,31.8,31.85,31.79,31.84,74300.0,26.5925,26.6343,26.5841,26.6259,74300.0
2007-02-12 15:40:00,31.84,31.93,31.8,31.83,84300.0,26.6259,26.7012,26.5925,26.6176,84300.0
2007-02-12 15:50:00,31.83,31.93,31.8,31.85,170500.0,26.6176,26.7012,26.5925,26.6343,170500.0
2007-02-13 09:30:00,32.08,32.35,32.06,32.13,92100.0,26.8266,27.0524,26.8099,26.8684,92100.0
2007-02-13 09:40:00,32.13,32.42,32.08,32.25,93800.0,26.8684,27.1109,26.8266,26.9688,93800.0
2007-02-13 09:50:00,32.25,32.25,32.0,32.07,161200.0,26.9688,26.9688,26.7597,26.8183,161200.0
2007-02-13 10:00:00,32.06,32.13,32.02,32.05,76400.0,26.8099,26.8684,26.7764,26.8015,76400.0
2007-02-13 10:10:00,32.05,32.23,32.03,32.17,101000.0,26.8015,26.9521,26.7848,26.9019,101000.0
2007-02-13 10:20:00,32.17,32.18,32.11,32.13,63700.0,26.9019,26.9102,26.8517,26.8684,63700.0
2007-02-13 10:30:00,32.13,32.15,32.04,32.09,68300.0,26.8684,26.8852,26.7932,26.835,68300.0
2007-02-13 10:40:00,32.09,32.1,32.07,32.09,48400.0,26.835,26.8433,26.8183,26.835,48400.0
2007-02-13 10:50:00,32.09,32.09,31.92,31.95,69300.0,26.835,26.835,26.6928,26.7179,69300.0
2007-02-13 11:00:00,31.95,32.0,31.93,31.94,27300.0,26.7179,26.7597,26.7012,26.7095,27300.0
2007-02-13 11:10:00,31.94,31.95,31.85,31.94,39600.0,26.7095,26.7179,26.6343,26.7095,39600.0
2007-02-13 11:20:00,31.94,32.05,31.92,32.05,41400.0,26.7095,26.8015,26.6928,26.8015,41400.0
2007-02-13 11:30:00,32.05,32.2,32.05,32.09,86200.0,26.8015,26.927,26.8015,26.835,86200.0
2007-02-13 11:40:00,32.09,32.27,32.09,32.23,56400.0,26.835,26.9855,26.835,26.9521,56400.0
2007-02-13 11:50:00,32.24,32.28,32.2,32.22,95400.0,26.9604,26.9939,26.927,26.9437,95400.0
2007-02-13 12:00:00,32.23,32.23,32.2,32.2,18400.0,26.9521,26.9521,26.927,26.927,18400.0
2007-02-13 12:10:00,32.21,32.21,32.17,32.18,37100.0,26.9353,26.9353,26.9019,26.9102,37100.0
2007-02-13 12:20:00,32.18,32.22,32.18,32.22,43800.0,26.9102,26.9437,26.9102,26.9437,43800.0
2007-02-13 12:30:00,32.22,32.25,32.14,32.14,79900.0,26.9437,26.9688,26.8768,26.8768,79900.0
2007-02-13 12:40:00,32.15,32.24,32.15,32.23,52000.0,26.8852,26.9604,26.8852,26.9521,52000.0
2007-02-13 12:50:00,32.25,32.26,32.21,32.23,27300.0,26.9688,26.9771,26.9353,26.9521,27300.0
2007-02-13 13:00:00,32.23,32.31,32.23,32.3,28600.0,26.9521,27.019,26.9521,27.0106,28600.0
2007-02-13 13:10:00,32.31,32.32,32.27,32.27,26800.0,27.019,27.0273,26.9855,26.9855,26800.0
2007-02-13 13:20:00,32.29,32.29,32.24,32.28,12800.0,27.0022,27.0022,26.9604,26.9939,12800.0
2007-02-13 13:30:00,32.28,32.28,32.24,32.27,17900.0,26.9939,26.9939,26.9604,26.9855,17900.0
2007-02-13 13:40:00,32.27,32.34,32.26,32.33,25900.0,26.9855,27.044,26.9771,27.0357,25900.0
2007-02-13 13:50:00,32.34,32.35,32.29,32.29,30800.0,27.044,27.0524,27.0022,27.0022,30800.0
2007-02-13 14:00:00,32.3,32.32,32.25,32.26,38000.0,27.0106,27.0273,26.9688,26.9771,38000.0
2007-02-13 14:10:00,32.26,32.28,32.17,32.17,35100.0,26.9771,26.9939,26.9019,26.9019,35100.0
2007-02-13 14:20:00,32.19,32.3,32.19,32.28,32800.0,26.9186,27.0106,26.9186,26.9939,32800.0
2007-02-13 14:30:00,32.29,32.31,32.2,32.23,28200.0,27.0022,27.019,26.927,26.9521,28200.0
2007-02-13 14:40:00,32.23,32.28,32.23,32.27,32400.0,26.9521,26.9939,26.9521,26.9855,32400.0
2007-02-13 14:50:00,32.27,32.29,32.24,32.27,35900.0,26.9855,27.0022,26.9604,26.9855,35900.0
2007-02-13 15:00:00,32.27,32.29,32.25,32.27,32200.0,26.9855,27.0022,26.9688,26.9855,32200.0
2007-02-13 15:10:00,32.27,32.3,32.21,32.21,48500.0,26.9855,27.0106,26.9353,26.9353,48500.0
2007-02-13 15:20:00,32.21,32.23,32.18,32.18,87800.0,26.9353,26.9521,26.9102,26.9102,87800.0
2007-02-13 15:30:00,32.19,32.21,32.13,32.15,61700.0,26.9186,26.9353,26.8684,26.8852,61700.0
2007-02-13 15:40:00,32.15,32.2,32.15,32.19,85800.0,26.8852,26.927,26.8852,26.9186,85800.0
2007-02-13 15:50:00,32.2,32.21,32.12,32.16,155800.0,26.927,26.9353,26.8601,26.8935,155800.0
2007-02-14 09:30:00,32.18,32.18,31.98,32.03,49200.0,26.9102,26.9102,26.743,26.7848,49200.0
2007-02-14 09:40:00,32.03,32.18,32.01,32.14,84200.0,26.7848,26.9102,26.7681,26.8768,84200.0
2007-02-14 09:50:00,32.15,32.26,32.11,32.21,87000.0,26.8852,26.9771,26.8517,26.9353,87000.0
2007-02-14 10:00:00,32.22,32.74,32.19,32.68,144500.0,26.9437,27.3785,26.9186,27.3284,144500.0
2007-02-14 10:10:00,32.68,32.7,32.62,32.65,57600.0,27.3284,27.3451,27.2782,27.3033,57600.0
2007-02-14 10:20:00,32.66,32.66,32.48,32.5,65800.0,27.3116,27.3116,27.1611,27.1778,65800.0
2007-02-14 10:30:00,32.49,32.55,32.46,32.54,64700.0,27.1695,27.2197,27.1444,27.2113,64700.0
2007-02-14 10:40:00,32.53,32.53,32.44,32.45,56900.0,27.2029,27.2029,27.1277,27.136,56900.0
2007-02-14 10:50:00,32.46,34.46,32.44,32.49,94300.0,27.1444,28.8169,27.1277,27.1695,94300.0
2007-02-14 11:00:00,32.49,32.54,32.46,32.53,28600.0,27.1695,27.2113,27.1444,27.2029,28600.0
2007-02-14 11:10:00,32.52,32.55,32.47,32.47,40900.0,27.1946,27.2197,27.1528,27.1528,40900.0
2007-02-14 11:20:00,32.47,32.51,32.46,32.51,17300.0,27.1528,27.1862,27.1444,27.1862,17300.0
2007-02-14 11:30:00,32.51,32.55,32.51,32.54,25600.0,27.1862,27.2197,27.1862,27.2113,25600.0
2007-02-14 11:40:00,32.54,32.55,32.48,32.51,32300.0,27.2113,27.2197,27.1611,27.1862,32300.0
2007-02-14 11:50:00,32.51,32.51,32.46,32.47,48100.0,27.1862,27.1862,27.1444,27.1528,48100.0
2007-02-14 12:00:00,32.47,32.5,32.46,32.46,43100.0,27.1528,27.1778,27.1444,27.1444,43100.0
2007-02-14 12:10:00,32.46,32.47,32.42,32.44,129900.0,27.1444,27.1528,27.1109,27.1277,129900.0
2007-02-14 12:20:00,32.44,32.44,32.42,32.43,6400.0,27.1277,27.1277,27.1109,27.1193,6400.0
2007-02-14 12:30:00,32.43,32.43,32.3,32.34,39000.0,27.1193,27.1193,27.0106,27.044,39000.0
2007-02-14 12:40:00,32.34,32.36,32.32,32.36,8900.0,27.044,27.0608,27.0273,27.0608,8900.0
2007-02-14 12:50:00,32.35,32.38,32.35,32.36,17000.0,27.0524,27.0775,27.0524,27.0608,17000.0
2007-02-14 13:00:00,32.36,32.47,32.36,32.44,45500.0,27.0608,27.1528,27.0608,27.1277,45500.0
2007-02-14 13:10:00,32.43,32.44,32.34,32.34,15200.0,27.1193,27.1277,27.044,27.044,15200.0
2007-02-14 13:20:00,32.34,32.4,32.31,32.38,26300.0,27.044,27.0942,27.019,27.0775,26300.0
2007-02-14 13:30:00,32.37,32.44,32.37,32.43,9300.0,27.0691,27.1277,27.0691,27.1193,9300.0
2007-02-14 13:40:00,32.44,32.5,32.43,32.5,27300.0,27.1277,27.1778,27.1193,27.1778,27300.0
2007-02-14 13:50:00,32.48,32.5,32.42,32.46,27200.0,27.1611,27.1778,27.1109,27.1444,27200.0
2007-02-14 14:00:00,32.46,32.49,32.44,32.48,23600.0,27.1444,27.1695,27.1277,27.1611,23600.0
2007-02-14 14:10:00,32.47,32.52,32.41,32.41,37100.0,27.1528,27.1946,27.1026,27.1026,37100.0
2007-02-14 14:20:00,32.41,32.47,32.4,32.44,15700.0,27.1026,27.1528,27.0942,27.1277,15700.0
2007-02-14 14:30:00,32.46,32.47,32.44,32.45,18000.0,27.1444,27.1528,27.1277,27.136,18000.0
2007-02-14 14:40:00,32.46,32.46,32.41,32.42,16500.0,27.1444,27.1444,27.1026,27.1109,16500.0
2007-02-14 14:50:00,32.41,32.45,32.38,32.45,33300.0,27.1026,27.136,27.0775,27.136,33300.0
2007-02-14 15:00:00,32.45,32.46,32.42,32.43,28900.0,27.136,27.1444,27.1109,27.1193,28900.0
2007-02-14 15:10:00,32.42,32.42,32.35,32.39,44500.0,27.1109,27.1109,27.0524,27.0859,44500.0
2007-02-14 15:20:00,32.4,32.4,32.31,32.34,89500.0,27.0942,27.0942,27.019,27.044,89500.0
2007-02-14 15:30:00,32.35,32.36,32.31,32.33,51200.0,27.0524,27.0608,27.019,27.0357,51200.0
2007-02-14 15:40:00,32.34,32.36,32.29,32.29,83700.0,27.044,27.0608,27.0022,27.0022,83700.0
2007-02-14 15:50:00,32.3,32.32,32.29,32.32,118700.0,27.0106,27.0273,27.0022,27.0273,118700.0
2007-02-15 09:30:00,32.34,32.68,32.34,32.6,164000.0,27.044,27.3284,27.044,27.2615,164000.0
2007-02-15 09:40:00,32.63,32.64,32.42,32.42,174200.0,27.2866,27.2949,27.1109,27.1109,174200.0
2007-02-15 09:50:00,32.41,32.52,32.32,32.52,112000.0,27.1026,27.1946,27.0273,27.1946,112000.0
2007-02-15 10:00:00,32.52,32.58,32.46,32.53,64900.0,27.1946,27.2447,27.1444,27.2029,64900.0
2007-02-15 10:10:00,32.51,32.54,32.46,32.54,48000.0,27.1862,27.2113,27.1444,27.2113,48000.0
2007-02-15 10:20:00,32.55,32.56,32.49,32.52,37600.0,27.2197,27.228,27.1695,27.1946,37600.0
2007-02-15 10:30:00,32.51,32.6,32.51,32.59,52500.0,27.1862,27.2615,27.1862,27.2531,52500.0
2007-02-15 10:40:00,32.6,32.63,32.5,32.51,81800.0,27.2615,27.2866,27.1778,27.1862,81800.0
2007-02-15 10:50:00,32.51,32.51,32.41,32.47,45000.0,27.1862,27.1862,27.1026,27.1528,45000.0
2007-02-15 11:00:00,32.49,32.63,32.48,32.6,56900.0,27.1695,27.2866,27.1611,27.2615,56900.0
2007-02-15 11:10:00,32.59,32.64,32.57,32.59,51100.0,27.2531,27.2949,27.2364,27.2531,51100.0
2007-02-15 11:20:00,32.59,32.64,32.59,32.61,84100.0,27.2531,27.2949,27.2531,27.2698,84100.0
2007-02-15 11:30:00,32.61,32.64,32.59,32.62,56000.0,27.2698,27.2949,27.2531,27.2782,56000.0
2007-02-15 11:40:00,32.62,32.66,32.6,32.66,115400.0,27.2782,27.3116,27.2615,27.3116,115400.0
2007-02-15 11:50:00,32.66,32.86,32.65,32.71,188500.0,27.3116,27.4789,27.3033,27.3535,188500.0
2007-02-15 12:00:00,32.72,32.8,32.67,32.76,86000.0,27.3618,27.4287,27.32,27.3953,86000.0
2007-02-15 12:10:00,32.74,32.76,32.71,32.74,35300.0,27.3785,27.3953,27.3535,27.3785,35300.0
2007-02-15 12:20:00,32.74,32.74,32.66,32.68,14800.0,27.3785,27.3785,27.3116,27.3284,14800.0
2007-02-15 12:30:00,32.68,32.73,32.66,32.68,14200.0,27.3284,27.3702,27.3116,27.3284,14200.0
2007-02-15 12:40:00,32.68,32.75,32.68,32.74,19200.0,27.3284,27.3869,27.3284,27.3785,19200.0
2007-02-15 12:50:00,32.74,32.75,32.7,32.7,8000.0,27.3785,27.3869,27.3451,27.3451,8000.0
2007-02-15 13:00:00,32.71,32.85,32.7,32.8,109500.0,27.3535,27.4705,27.3451,27.4287,109500.0
2007-02-15 13:10:00,32.8,32.85,32.79,32.82,48900.0,27.4287,27.4705,27.4204,27.4454,48900.0
2007-02-15 13:20:00,32.8,32.89,32.8,32.81,61500.0,27.4287,27.504,27.4287,27.4371,61500.0
2007-02-15 13:30:00,32.82,32.83,32.76,32.81,18700.0,27.4454,27.4538,27.3953,27.4371,18700.0
2007-02-15 13:40:00,32.81,32.81,32.73,32.74,30700.0,27.4371,27.4371,27.3702,27.3785,30700.0
2007-02-15 13:50:00,32.74,32.82,32.74,32.81,41100.0,27.3785,27.4454,27.3785,27.4371,41100.0
2007-02-15 14:00:00,32.82,32.84,32.81,32.84,16700.0,27.4454,27.4622,27.4371,27.4622,16700.0
2007-02-15 14:10:00,32.84,32.86,32.73,32.76,45600.0,27.4622,27.4789,27.3702,27.3953,45600.0
2007-02-15 14:20:00,32.75,32.75,32.65,32.65,33900.0,27.3869,27.3869,27.3033,27.3033,33900.0
2007-02-15 14:30:00,32.65,32.71,32.65,32.69,36000.0,27.3033,27.3535,27.3033,27.3367,36000.0
2007-02-15 14:40:00,32.68,32.7,32.68,32.69,34200.0,27.3284,27.3451,27.3284,27.3367,34200.0
2007-02-15 14:50:00,32.7,32.73,32.69,32.73,28400.0,27.3451,27.3702,27.3367,27.3702,28400.0
2007-02-15 15:00:00,32.73,32.73,32.66,32.66,29500.0,27.3702,27.3702,27.3116,27.3116,29500.0
2007-02-15 15:10:00,32.67,32.68,32.65,32.67,51700.0,27.32,27.3284,27.3033,27.32,51700.0
2007-02-15 15:20:00,32.67,32.68,32.65,32.66,29200.0,27.32,27.3284,27.3033,27.3116,29200.0
2007-02-15 15:30:00,32.65,32.67,32.64,32.66,67400.0,27.3033,27.32,27.2949,27.3116,67400.0
2007-02-15 15:40:00,32.67,32.7,32.66,32.67,66200.0,27.32,27.3451,27.3116,27.32,66200.0
2007-02-15 15:50:00,32.66,32.67,32.54,32.56,211100.0,27.3116,27.32,27.2113,27.228,211100.0
2007-02-16 09:30:00,32.5,32.5,32.19,32.4,256600.0,27.1778,27.1778,26.9186,27.0942,256600.0
2007-02-16 09:40:00,32.4,32.4,32.0,32.03,88800.0,27.0942,27.0942,26.7597,26.7848,88800.0
2007-02-16 09:50:00,32.03,32.05,31.87,31.91,51100.0,26.7848,26.8015,26.651,26.6845,51100.0
2007-02-16 10:00:00,31.91,31.92,31.76,31.9,135400.0,26.6845,26.6928,26.559,26.6761,135400.0
2007-02-16 10:10:00,31.87,31.98,31.85,31.98,47900.0,26.651,26.743,26.6343,26.743,47900.0
2007-02-16 10:20:00,31.98,32.04,31.91,31.99,61100.0,26.743,26.7932,26.6845,26.7514,61100.0
2007-02-16 10:30:00,31.98,32.03,31.96,32.01,32900.0,26.743,26.7848,26.7263,26.7681,32900.0
2007-02-16 10:40:00,32.0,32.07,31.99,32.04,38300.0,26.7597,26.8183,26.7514,26.7932,38300.0
2007-02-16 10:50:00,32.04,32.13,32.03,32.04,48000.0,26.7932,26.8684,26.7848,26.7932,48000.0
2007-02-16 11:00:00,32.05,32.06,32.0,32.02,25800.0,26.8015,26.8099,26.7597,26.7764,25800.0
2007-02-16 11:10:00,32.01,32.07,32.01,32.07,9500.0,26.7681,26.8183,26.7681,26.8183,9500.0
2007-02-16 11:20:00,32.08,32.16,32.07,32.15,45700.0,26.8266,26.8935,26.8183,26.8852,45700.0
2007-02-16 11:30:00,32.15,32.19,32.14,32.17,20700.0,26.8852,26.9186,26.8768,26.9019,20700.0
2007-02-16 11:40:00,32.16,32.33,32.16,32.3,33800.0,26.8935,27.0357,26.8935,27.0106,33800.0
2007-02-16 11:50:00,32.3,32.33,32.28,32.29,17200.0,27.0106,27.0357,26.9939,27.0022,17200.0
2007-02-16 12:00:00,32.3,32.31,32.17,32.2,30100.0,27.0106,27.019,26.9019,26.927,30100.0
2007-02-16 12:10:00,32.21,32.24,32.17,32.24,11900.0,26.9353,26.9604,26.9019,26.9604,11900.0
2007-02-16 12:20:00,32.24,32.34,32.24,32.34,28600.0,26.9604,27.044,26.9604,27.044,28600.0
2007-02-16 12:30:00,32.32,32.34,32.27,32.28,13000.0,27.0273,27.044,26.9855,26.9939,13000.0
2007-02-16 12:40:00,32.29,32.37,32.29,32.37,17000.0,27.0022,27.0691,27.0022,27.0691,17000.0
2007-02-16 12:50:00,32.37,32.42,32.36,32.38,16700.0,27.0691,27.1109,27.0608,27.0775,16700.0
2007-02-16 13:00:00,32.38,32.38,32.32,32.36,20400.0,27.0775,27.0775,27.0273,27.0608,20400.0
2007-02-16 13:10:00,32.36,32.37,32.34,32.37,38500.0,27.0608,27.0691,27.044,27.0691,38500.0
2007-02-16 13:20:00,32.36,32.37,32.29,32.29,15900.0,27.0608,27.0691,27.0022,27.0022,15900.0
2007-02-16 13:30:00,32.28,32.3,32.26,32.27,13000.0,26.9939,27.0106,26.9771,26.9855,13000.0
2007-02-16 13:40:00,32.28,32.29,32.22,32.23,32400.0,26.9939,27.0022,26.9437,26.9521,32400.0
2007-02-16 13:50:00,32.24,32.26,32.21,32.24,8700.0,26.9604,26.9771,26.9353,26.9604,8700.0
2007-02-16 14:00:00,32.25,32.28,32.25,32.28,16700.0,26.9688,26.9939,26.9688,26.9939,16700.0
2007-02-16 14:10:00,32.28,32.33,32.28,32.33,24000.0,26.9939,27.0357,26.9939,27.0357,24000.0
2007-02-16 14:20:00,32.33,32.33,32.23,32.24,16100.0,27.0357,27.0357,26.9521,26.9604,16100.0
2007-02-16 14:30:00,32.23,32.28,32.23,32.26,12700.0,26.9521,26.9939,26.9521,26.9771,12700.0
2007-02-16 14:40:00,32.27,32.29,32.25,32.28,21200.0,26.9855,27.0022,26.9688,26.9939,21200.0
2007-02-16 14:50:00,32.29,32.29,32.22,32.24,21000.0,27.0022,27.0022,26.9437,26.9604,21000.0
2007-02-16 15:00:00,32.23,32.3,32.23,32.27,23900.0,26.9521,27.0106,26.9521,26.9855,23900.0
2007-02-16 15:10:00,32.26,32.3,32.23,32.29,24300.0,26.9771,27.0106,26.9521,27.0022,24300.0
2007-02-16 15:20:00,32.27,32.31,32.27,32.29,27200.0,26.9855,27.019,26.9855,27.0022,27200.0
2007-02-16 15:30:00,32.3,32.34,32.27,32.33,46300.0,27.0106,27.044,26.9855,27.0357,46300.0
2007-02-16 15:40:00,32.33,32.37,32.32,32.36,61700.0,27.0357,27.0691,27.0273,27.0608,61700.0
2007-02-16 15:50:00,32.36,32.41,32.32,32.37,102700.0,27.0608,27.1026,27.0273,27.0691,102700.0
2007-02-20 09:30:00,32.33,32.77,32.22,32.49,151100.0,27.0357,27.4036,26.9437,27.1695,151100.0
2007-02-20 09:40:00,32.49,32.78,32.42,32.71,134000.0,27.1695,27.412,27.1109,27.3535,134000.0
2007-02-20 09:50:00,32.74,32.97,32.68,32.75,90800.0,27.3785,27.5709,27.3284,27.3869,90800.0
2007-02-20 10:00:00,32.75,32.75,32.51,32.55,71200.0,27.3869,27.3869,27.1862,27.2197,71200.0
2007-02-20 10:10:00,32.55,32.66,32.55,32.64,60900.0,27.2197,27.3116,27.2197,27.2949,60900.0
2007-02-20 10:20:00,32.62,32.7,32.59,32.68,18400.0,27.2782,27.3451,27.2531,27.3284,18400.0
2007-02-20 10:30:00,32.69,32.72,32.64,32.64,32600.0,27.3367,27.3618,27.2949,27.2949,32600.0
2007-02-20 10:40:00,32.64,32.64,32.51,32.59,38000.0,27.2949,27.2949,27.1862,27.2531,38000.0
2007-02-20 10:50:00,32.59,32.59,32.47,32.48,34800.0,27.2531,27.2531,27.1528,27.1611,34800.0
2007-02-20 11:00:00,32.49,32.5,32.45,32.45,31900.0,27.1695,27.1778,27.136,27.136,31900.0
2007-02-20 11:10:00,32.43,32.54,32.41,32.49,32100.0,27.1193,27.2113,27.1026,27.1695,32100.0
2007-02-20 11:20:00,32.49,32.49,32.38,32.43,36100.0,27.1695,27.1695,27.0775,27.1193,36100.0
2007-02-20 11:30:00,32.45,32.58,32.45,32.55,79700.0,27.136,27.2447,27.136,27.2197,79700.0
2007-02-20 11:40:00,32.55,32.57,32.51,32.52,34200.0,27.2197,27.2364,27.1862,27.1946,34200.0
2007-02-20 11:50:00,32.52,32.52,32.47,32.48,17300.0,27.1946,27.1946,27.1528,27.1611,17300.0
2007-02-20 12:00:00,32.48,32.48,32.43,32.46,25300.0,27.1611,27.1611,27.1193,27.1444,25300.0
2007-02-20 12:10:00,32.46,32.5,32.44,32.47,18600.0,27.1444,27.1778,27.1277,27.1528,18600.0
2007-02-20 12:20:00,32.46,32.47,32.43,32.44,19100.0,27.1444,27.1528,27.1193,27.1277,19100.0
2007-02-20 12:30:00,32.44,32.44,32.39,32.41,23800.0,27.1277,27.1277,27.0859,27.1026,23800.0
2007-02-20 12:40:00,32.41,32.43,32.4,32.43,9100.0,27.1026,27.1193,27.0942,27.1193,9100.0
2007-02-20 12:50:00,32.42,32.45,32.42,32.44,11000.0,27.1109,27.136,27.1109,27.1277,11000.0
2007-02-20 13:00:00,32.44,32.45,32.42,32.43,30700.0,27.1277,27.136,27.1109,27.1193,30700.0
2007-02-20 13:10:00,32.42,32.43,32.42,32.43,16000.0,27.1109,27.1193,27.1109,27.1193,16000.0
2007-02-20 13:20:00,32.42,32.43,32.4,32.4,20400.0,27.1109,27.1193,27.0942,27.0942,20400.0
2007-02-20 13:30:00,32.41,32.46,32.4,32.45,16300.0,27.1026,27.1444,27.0942,27.136,16300.0
2007-02-20 13:40:00,32.45,32.45,32.4,32.45,17000.0,27.136,27.136,27.0942,27.136,17000.0
2007-02-20 13:50:00,32.45,32.54,32.42,32.52,31800.0,27.136,27.2113,27.1109,27.1946,31800.0
2007-02-20 14:00:00,32.52,32.53,32.47,32.5,17600.0,27.1946,27.2029,27.1528,27.1778,17600.0
2007-02-20 14:10:00,32.51,32.59,32.51,32.55,25100.0,27.1862,27.2531,27.1862,27.2197,25100.0
2007-02-20 14:20:00,32.55,32.59,32.5,32.59,29600.0,27.2197,27.2531,27.1778,27.2531,29600.0
2007-02-20 14:30:00,32.6,32.62,32.56,32.56,29800.0,27.2615,27.2782,27.228,27.228,29800.0
2007-02-20 14:40:00,32.57,32.59,32.55,32.59,20700.0,27.2364,27.2531,27.2197,27.2531,20700.0
2007-02-20 14:50:00,32.59,32.6,32.56,32.57,17400.0,27.2531,27.2615,27.228,27.2364,17400.0
2007-02-20 15:00:00,32.57,32.57,32.48,32.5,45700.0,27.2364,27.2364,27.1611,27.1778,45700.0
2007-02-20 15:10:00,32.49,32.58,32.49,32.56,26900.0,27.1695,27.2447,27.1695,27.228,26900.0
2007-02-20 15:20:00,32.56,32.58,32.53,32.56,22800.0,27.228,27.2447,27.2029,27.228,22800.0
2007-02-20 15:30:00,32.57,32.58,32.53,32.53,42900.0,27.2364,27.2447,27.2029,27.2029,42900.0
2007-02-20 15:40:00,32.54,32.54,32.4,32.4,113000.0,27.2113,27.2113,27.0942,27.0942,113000.0
2007-02-20 15:50:00,32.4,32.43,32.35,32.43,200400.0,27.0942,27.1193,27.0524,27.1193,200400.0
2007-02-21 09:30:00,32.26,32.26,31.49,31.7,319500.0,26.9771,26.9771,26.3332,26.5089,319500.0
2007-02-21 09:40:00,31.71,32.06,31.71,31.97,80400.0,26.5172,26.8099,26.5172,26.7346,80400.0
2007-02-21 09:50:00,31.97,32.16,31.96,32.16,83600.0,26.7346,26.8935,26.7263,26.8935,83600.0
2007-02-21 10:00:00,32.16,32.21,32.12,32.13,57400.0,26.8935,26.9353,26.8601,26.8684,57400.0
2007-02-21 10:10:00,32.12,32.13,31.92,32.02,118900.0,26.8601,26.8684,26.6928,26.7764,118900.0
2007-02-21 10:20:00,32.02,32.04,31.96,32.04,34600.0,26.7764,26.7932,26.7263,26.7932,34600.0
2007-02-21 10:30:00,32.04,32.06,31.86,31.86,42500.0,26.7932,26.8099,26.6426,26.6426,42500.0
2007-02-21 10:40:00,31.87,31.95,31.86,31.91,35000.0,26.651,26.7179,26.6426,26.6845,35000.0
2007-02-21 10:50:00,31.9,31.96,31.84,31.93,34800.0,26.6761,26.7263,26.6259,26.7012,34800.0
2007-02-21 11:00:00,31.95,32.01,31.87,32.0,43900.0,26.7179,26.7681,26.651,26.7597,43900.0
2007-02-21 11:10:00,32.0,32.1,31.93,31.93,35900.0,26.7597,26.8433,26.7012,26.7012,35900.0
2007-02-21 11:20:00,31.95,32.0,31.92,32.0,18700.0,26.7179,26.7597,26.6928,26.7597,18700.0
2007-02-21 11:30:00,32.0,32.06,32.0,32.04,31300.0,26.7597,26.8099,26.7597,26.7932,31300.0
2007-02-21 11:40:00,32.04,32.07,31.96,31.99,29300.0,26.7932,26.8183,26.7263,26.7514,29300.0
2007-02-21 11:50:00,31.98,32.02,31.94,31.99,23100.0,26.743,26.7764,26.7095,26.7514,23100.0
2007-02-21 12:00:00,32.0,32.05,31.96,32.01,44100.0,26.7597,26.8015,26.7263,26.7681,44100.0
2007-02-21 12:10:00,32.0,32.08,31.99,32.02,16700.0,26.7597,26.8266,26.7514,26.7764,16700.0
2007-02-21 12:20:00,32.02,32.06,32.0,32.02,24800.0,26.7764,26.8099,26.7597,26.7764,24800.0
2007-02-21 12:30:00,32.02,32.04,31.97,32.03,20200.0,26.7764,26.7932,26.7346,26.7848,20200.0
2007-02-21 12:40:00,32.03,32.07,32.01,32.05,37100.0,26.7848,26.8183,26.7681,26.8015,37100.0
2007-02-21 12:50:00,32.07,32.09,31.93,31.95,40100.0,26.8183,26.835,26.7012,26.7179,40100.0
2007-02-21 13:00:00,31.95,31.96,31.89,31.9,33800.0,26.7179,26.7263,26.6677,26.6761,33800.0
2007-02-21 13:10:00,31.91,32.01,31.87,31.96,20300.0,26.6845,26.7681,26.651,26.7263,20300.0
2007-02-21 13:20:00,31.97,31.97,31.82,31.82,29400.0,26.7346,26.7346,26.6092,26.6092,29400.0
2007-02-21 13:30:00,31.81,31.82,31.79,31.81,21500.0,26.6008,26.6092,26.5841,26.6008,21500.0
2007-02-21 13:40:00,31.81,31.81,31.72,31.74,42800.0,26.6008,26.6008,26.5256,26.5423,42800.0
2007-02-21 13:50:00,31.75,31.82,31.73,31.81,47600.0,26.5507,26.6092,26.5339,26.6008,47600.0
2007-02-21 14:00:00,31.79,31.93,31.74,31.91,65500.0,26.5841,26.7012,26.5423,26.6845,65500.0
2007-02-21 14:10:00,31.89,31.97,31.86,31.88,62200.0,26.6677,26.7346,26.6426,26.6594,62200.0
2007-02-21 14:20:00,31.89,31.95,31.86,31.92,29800.0,26.6677,26.7179,26.6426,26.6928,29800.0
2007-02-21 14:30:00,31.93,31.96,31.88,31.88,14800.0,26.7012,26.7263,26.6594,26.6594,14800.0
2007-02-21 14:40:00,31.89,31.98,31.88,31.94,19200.0,26.6677,26.743,26.6594,26.7095,19200.0
2007-02-21 14:50:00,31.93,31.93,31.9,31.92,12600.0,26.7012,26.7012,26.6761,26.6928,12600.0
2007-02-21 15:00:00,31.92,31.93,31.88,31.91,27000.0,26.6928,26.7012,26.6594,26.6845,27000.0
2007-02-21 15:10:00,31.91,31.96,31.88,31.88,35600.0,26.6845,26.7263,26.6594,26.6594,35600.0
2007-02-21 15:20:00,31.87,31.94,31.87,31.88,25900.0,26.651,26.7095,26.651,26.6594,25900.0
2007-02-21 15:30:00,31.88,32.0,31.88,31.97,83400.0,26.6594,26.7597,26.6594,26.7346,83400.0
2007-02-21 15:40:00,31.98,32.0,31.91,31.99,68900.0,26.743,26.7597,26.6845,26.7514,68900.0
2007-02-21 15:50:00,31.99,31.99,31.89,31.95,263500.0,26.7514,26.7514,26.6677,26.7179,263500.0
2007-02-22 09:30:00,32.11,32.44,31.78,31.9,145600.0,26.8517,27.1277,26.5757,26.6761,145600.0
2007-02-22 09:40:00,31.9,32.14,31.84,32.07,101900.0,26.6761,26.8768,26.6259,26.8183,101900.0
2007-02-22 09:50:00,32.07,32.07,31.87,31.89,69200.0,26.8183,26.8183,26.651,26.6677,69200.0
2007-02-22 10:00:00,31.89,31.92,31.74,31.74,46000.0,26.6677,26.6928,26.5423,26.5423,46000.0
2007-02-22 10:10:00,31.74,31.78,31.65,31.75,89900.0,26.5423,26.5757,26.467,26.5507,89900.0
2007-02-22 10:20:00,31.75,31.75,31.61,31.67,37700.0,26.5507,26.5507,26.4336,26.4838,37700.0
2007-02-22 10:30:00,31.67,31.67,31.45,31.48,115900.0,26.4838,26.4838,26.2998,26.3249,115900.0
2007-02-22 10:40:00,31.48,31.58,31.47,31.51,89300.0,26.3249,26.4085,26.3165,26.35,89300.0
2007-02-22 10:50:00,31.5,31.51,31.39,31.42,98300.0,26.3416,26.35,26.2496,26.2747,98300.0
2007-02-22 11:00:00,31.42,31.52,31.42,31.51,46800.0,26.2747,26.3583,26.2747,26.35,46800.0
2007-02-22 11:10:00,31.52,31.53,31.42,31.42,15500.0,26.3583,26.3667,26.2747,26.2747,15500.0
2007-02-22 11:20:00,31.42,31.43,31.33,31.34,66500.0,26.2747,26.2831,26.1994,26.2078,66500.0
2007-02-22 11:30:00,31.34,31.4,31.32,31.34,74400.0,26.2078,26.258,26.1911,26.2078,74400.0
2007-02-22 11:40:00,31.33,31.4,31.3,31.39,29200.0,26.1994,26.258,26.1744,26.2496,29200.0
2007-02-22 11:50:00,31.39,31.45,31.39,31.42,47900.0,26.2496,26.2998,26.2496,26.2747,47900.0
2007-02-22 12:00:00,31.42,31.42,31.35,31.36,43300.0,26.2747,26.2747,26.2162,26.2245,43300.0
2007-02-22 12:10:00,31.35,31.41,31.33,31.39,35500.0,26.2162,26.2663,26.1994,26.2496,35500.0
2007-02-22 12:20:00,31.39,31.45,31.37,31.44,26600.0,26.2496,26.2998,26.2329,26.2914,26600.0
2007-02-22 12:30:00,31.44,31.45,31.41,31.41,32000.0,26.2914,26.2998,26.2663,26.2663,32000.0
2007-02-22 12:40:00,31.42,31.42,31.37,31.39,31700.0,26.2747,26.2747,26.2329,26.2496,31700.0
2007-02-22 12:50:00,31.4,31.4,31.37,31.38,16500.0,26.258,26.258,26.2329,26.2413,16500.0
2007-02-22 13:00:00,31.38,31.4,31.36,31.36,43300.0,26.2413,26.258,26.2245,26.2245,43300.0
2007-02-22 13:10:00,31.37,31.37,31.26,31.26,59300.0,26.2329,26.2329,26.1409,26.1409,59300.0
2007-02-22 13:20:00,31.26,31.33,31.22,31.29,58300.0,26.1409,26.1994,26.1075,26.166,58300.0
2007-02-22 13:30:00,31.3,31.36,31.29,31.32,29200.0,26.1744,26.2245,26.166,26.1911,29200.0
2007-02-22 13:40:00,31.33,31.39,31.28,31.38,36700.0,26.1994,26.2496,26.1576,26.2413,36700.0
2007-02-22 13:50:00,31.37,31.39,31.35,31.39,104100.0,26.2329,26.2496,26.2162,26.2496,104100.0
2007-02-22 14:00:00,31.38,31.39,31.37,31.39,24900.0,26.2413,26.2496,26.2329,26.2496,24900.0
2007-02-22 14:10:00,31.39,31.39,31.36,31.39,34000.0,26.2496,26.2496,26.2245,26.2496,34000.0
2007-02-22 14:20:00,31.38,31.39,31.33,31.33,68500.0,26.2413,26.2496,26.1994,26.1994,68500.0
2007-02-22 14:30:00,31.33,31.33,31.24,31.29,42400.0,26.1994,26.1994,26.1242,26.166,42400.0
2007-02-22 14:40:00,31.29,31.34,31.28,31.33,33600.0,26.166,26.2078,26.1576,26.1994,33600.0
2007-02-22 14:50:00,31.32,31.34,31.3,31.33,45500.0,26.1911,26.2078,26.1744,26.1994,45500.0
2007-02-22 15:00:00,31.33,31.41,31.33,31.41,34300.0,26.1994,26.2663,26.1994,26.2663,34300.0
2007-02-22 15:10:00,31.4,31.42,31.33,31.41,57900.0,26.258,26.2747,26.1994,26.2663,57900.0
2007-02-22 15:20:00,31.42,31.49,31.4,31.46,49500.0,26.2747,26.3332,26.258,26.3082,49500.0
2007-02-22 15:30:00,31.47,31.6,31.47,31.52,160500.0,26.3165,26.4252,26.3165,26.3583,160500.0
2007-02-22 15:40:00,31.52,31.62,31.51,31.58,129500.0,26.3583,26.442,26.35,26.4085,129500.0
2007-02-22 15:50:00,31.57,31.62,31.53,31.53,147600.0,26.4001,26.442,26.3667,26.3667,147600.0
2007-02-23 09:30:00,32.01,32.01,31.36,31.63,124600.0,26.7681,26.7681,26.2245,26.4503,124600.0
2007-02-23 09:40:00,31.61,31.72,31.45,31.6,157800.0,26.4336,26.5256,26.2998,26.4252,157800.0
2007-02-23 09:50:00,31.59,31.6,31.45,31.46,135600.0,26.4169,26.4252,26.2998,26.3082,135600.0
2007-02-23 10:00:00,31.45,31.5,31.36,31.42,122700.0,26.2998,26.3416,26.2245,26.2747,122700.0
2007-02-23 10:10:00,31.41,31.43,31.19,31.3,167100.0,26.2663,26.2831,26.0824,26.1744,167100.0
2007-02-23 10:20:00,31.3,31.3,31.2,31.24,74200.0,26.1744,26.1744,26.0907,26.1242,74200.0
2007-02-23 10:30:00,31.24,31.3,31.2,31.21,93100.0,26.1242,26.1744,26.0907,26.0991,93100.0
2007-02-23 10:40:00,31.21,31.21,31.1,31.15,100600.0,26.0991,26.0991,26.0071,26.0489,100600.0
2007-02-23 10:50:00,31.15,31.18,31.14,31.17,236900.0,26.0489,26.074,26.0406,26.0656,236900.0
2007-02-23 11:00:00,31.17,31.34,31.17,31.31,87800.0,26.0656,26.2078,26.0656,26.1827,87800.0
2007-02-23 11:10:00,31.31,31.34,31.2,31.2,69500.0,26.1827,26.2078,26.0907,26.0907,69500.0
2007-02-23 11:20:00,31.2,31.24,31.14,31.18,118500.0,26.0907,26.1242,26.0406,26.074,118500.0
2007-02-23 11:30:00,31.19,31.23,31.16,31.23,35200.0,26.0824,26.1158,26.0573,26.1158,35200.0
2007-02-23 11:40:00,31.23,31.4,31.23,31.4,43600.0,26.1158,26.258,26.1158,26.258,43600.0
2007-02-23 11:50:00,31.4,31.42,31.25,31.25,43000.0,26.258,26.2747,26.1325,26.1325,43000.0
2007-02-23 12:00:00,31.25,31.25,31.17,31.18,34200.0,26.1325,26.1325,26.0656,26.074,34200.0
2007-02-23 12:10:00,31.18,31.19,31.15,31.15,24600.0,26.074,26.0824,26.0489,26.0489,24600.0
2007-02-23 12:20:00,31.16,31.17,31.13,31.14,27800.0,26.0573,26.0656,26.0322,26.0406,27800.0
2007-02-23 12:30:00,31.14,31.15,31.12,31.15,16800.0,26.0406,26.0489,26.0238,26.0489,16800.0
2007-02-23 12:40:00,31.16,31.17,31.1,31.16,44600.0,26.0573,26.0656,26.0071,26.0573,44600.0
2007-02-23 12:50:00,31.16,31.16,31.12,31.13,69700.0,26.0573,26.0573,26.0238,26.0322,69700.0
2007-02-23 13:00:00,31.12,31.13,31.1,31.11,23500.0,26.0238,26.0322,26.0071,26.0155,23500.0
2007-02-23 13:10:00,31.11,31.12,31.1,31.11,13800.0,26.0155,26.0238,26.0071,26.0155,13800.0
2007-02-23 13:20:00,31.1,31.13,31.1,31.13,13100.0,26.0071,26.0322,26.0071,26.0322,13100.0
2007-02-23 13:30:00,31.12,31.12,31.08,31.1,44000.0,26.0238,26.0238,25.9904,26.0071,44000.0
2007-02-23 13:40:00,31.1,31.12,31.08,31.12,34000.0,26.0071,26.0238,25.9904,26.0238,34000.0
2007-02-23 13:50:00,31.12,31.15,31.09,31.11,30800.0,26.0238,26.0489,25.9987,26.0155,30800.0
2007-02-23 14:00:00,31.11,31.13,31.09,31.12,21600.0,26.0155,26.0322,25.9987,26.0238,21600.0
2007-02-23 14:10:00,31.12,31.12,31.08,31.09,46000.0,26.0238,26.0238,25.9904,25.9987,46000.0
2007-02-23 14:20:00,31.08,31.08,31.01,31.04,89100.0,25.9904,25.9904,25.9318,25.9569,89100.0
2007-02-23 14:30:00,31.04,31.12,31.03,31.1,81200.0,25.9569,26.0238,25.9486,26.0071,81200.0
2007-02-23 14:40:00,31.1,31.13,31.08,31.11,23900.0,26.0071,26.0322,25.9904,26.0155,23900.0
2007-02-23 14:50:00,31.11,31.15,31.11,31.14,24300.0,26.0155,26.0489,26.0155,26.0406,24300.0
2007-02-23 15:00:00,31.13,31.17,31.13,31.17,33500.0,26.0322,26.0656,26.0322,26.0656,33500.0
2007-02-23 15:10:00,31.17,31.17,31.13,31.16,31600.0,26.0656,26.0656,26.0322,26.0573,31600.0
2007-02-23 15:20:00,31.17,31.2,31.16,31.18,46200.0,26.0656,26.0907,26.0573,26.074,46200.0
2007-02-23 15:30:00,31.18,31.2,31.14,31.18,83900.0,26.074,26.0907,26.0406,26.074,83900.0
2007-02-23 15:40:00,31.19,31.24,31.13,31.22,79600.0,26.0824,26.1242,26.0322,26.1075,79600.0
2007-02-23 15:50:00,31.23,31.24,31.16,31.17,110400.0,26.1158,26.1242,26.0573,26.0656,110400.0
2007-02-26 09:30:00,31.05,31.45,31.05,31.16,178200.0,25.9653,26.2998,25.9653,26.0573,178200.0
2007-02-26 09:40:00,31.16,31.25,31.09,31.12,118500.0,26.0573,26.1325,25.9987,26.0238,118500.0
2007-02-26 09:50:00,31.09,31.19,31.07,31.13,42700.0,25.9987,26.0824,25.982,26.0322,42700.0
2007-02-26 10:00:00,31.14,31.35,31.12,31.3,52300.0,26.0406,26.2162,26.0238,26.1744,52300.0
2007-02-26 10:10:00,31.3,31.3,31.15,31.15,44900.0,26.1744,26.1744,26.0489,26.0489,44900.0
2007-02-26 10:20:00,31.14,31.29,31.11,31.19,57700.0,26.0406,26.166,26.0155,26.0824,57700.0
2007-02-26 10:30:00,31.15,31.21,31.15,31.18,24400.0,26.0489,26.0991,26.0489,26.074,24400.0
2007-02-26 10:40:00,31.19,31.29,31.17,31.28,32900.0,26.0824,26.166,26.0656,26.1576,32900.0
2007-02-26 10:50:00,31.28,31.44,31.28,31.43,65700.0,26.1576,26.2914,26.1576,26.2831,65700.0
2007-02-26 11:00:00,31.43,31.48,31.27,31.28,62500.0,26.2831,26.3249,26.1493,26.1576,62500.0
2007-02-26 11:10:00,31.28,31.3,31.22,31.22,37400.0,26.1576,26.1744,26.1075,26.1075,37400.0
2007-02-26 11:20:00,31.22,31.25,31.21,31.24,68000.0,26.1075,26.1325,26.0991,26.1242,68000.0
2007-02-26 11:30:00,31.23,31.27,31.21,31.26,34400.0,26.1158,26.1493,26.0991,26.1409,34400.0
2007-02-26 11:40:00,31.27,31.27,31.21,31.22,50100.0,26.1493,26.1493,26.0991,26.1075,50100.0
2007-02-26 11:50:00,31.21,31.22,31.16,31.17,27200.0,26.0991,26.1075,26.0573,26.0656,27200.0
2007-02-26 12:00:00,31.16,31.18,31.15,31.17,20900.0,26.0573,26.074,26.0489,26.0656,20900.0
2007-02-26 12:10:00,31.17,31.18,31.13,31.13,74300.0,26.0656,26.074,26.0322,26.0322,74300.0
2007-02-26 12:20:00,31.14,31.14,31.1,31.13,80900.0,26.0406,26.0406,26.0071,26.0322,80900.0
2007-02-26 12:30:00,31.12,31.14,31.1,31.13,49500.0,26.0238,26.0406,26.0071,26.0322,49500.0
2007-02-26 12:40:00,31.11,31.13,31.05,31.08,97100.0,26.0155,26.0322,25.9653,25.9904,97100.0
2007-02-26 12:50:00,31.09,31.09,31.0,31.01,134800.0,25.9987,25.9987,25.9235,25.9318,134800.0
2007-02-26 13:00:00,31.0,31.01,30.98,30.98,56900.0,25.9235,25.9318,25.9068,25.9068,56900.0
2007-02-26 13:10:00,30.99,31.0,30.97,30.99,41500.0,25.9151,25.9235,25.8984,25.9151,41500.0
2007-02-26 13:20:00,30.99,31.1,30.99,31.09,40700.0,25.9151,26.0071,25.9151,25.9987,40700.0
2007-02-26 13:30:00,31.09,31.1,31.06,31.06,25000.0,25.9987,26.0071,25.9737,25.9737,25000.0
2007-02-26 13:40:00,31.07,31.07,30.97,31.01,38500.0,25.982,25.982,25.8984,25.9318,38500.0
2007-02-26 13:50:00,31.01,31.06,31.0,31.05,34000.0,25.9318,25.9737,25.9235,25.9653,34000.0
2007-02-26 14:00:00,31.05,31.05,30.99,31.01,31400.0,25.9653,25.9653,25.9151,25.9318,31400.0
2007-02-26 14:10:00,31.01,31.01,30.97,30.99,49100.0,25.9318,25.9318,25.8984,25.9151,49100.0
2007-02-26 14:20:00,30.99,31.0,30.98,30.98,39700.0,25.9151,25.9235,25.9068,25.9068,39700.0
2007-02-26 14:30:00,30.99,31.06,30.98,31.01,51200.0,25.9151,25.9737,25.9068,25.9318,51200.0
2007-02-26 14:40:00,31.0,31.04,30.98,31.04,41300.0,25.9235,25.9569,25.9068,25.9569,41300.0
2007-02-26 14:50:00,31.04,31.06,31.04,31.05,36300.0,25.9569,25.9737,25.9569,25.9653,36300.0
2007-02-26 15:00:00,31.05,31.12,31.05,31.11,44700.0,25.9653,26.0238,25.9653,26.0155,44700.0
2007-02-26 15:10:00,31.11,31.18,31.1,31.17,46800.0,26.0155,26.074,26.0071,26.0656,46800.0
2007-02-26 15:20:00,31.18,31.24,31.11,31.19,76000.0,26.074,26.1242,26.0155,26.0824,76000.0
2007-02-26 15:30:00,31.19,31.2,31.17,31.18,59300.0,26.0824,26.0907,26.0656,26.074,59300.0
2007-02-26 15:40:00,31.18,31.23,31.15,31.22,96800.0,26.074,26.1158,26.0489,26.1075,96800.0
2007-02-26 15:50:00,31.22,31.28,31.2,31.25,128100.0,26.1075,26.1576,26.0907,26.1325,128100.0
2007-02-27 09:30:00,30.69,30.69,30.4,30.45,177900.0,25.6642,25.6642,25.4217,25.4635,177900.0
2007-02-27 09:40:00,30.45,30.5,30.29,30.34,115800.0,25.4635,25.5054,25.3297,25.3716,115800.0
2007-02-27 09:50:00,30.34,30.41,30.32,30.39,147300.0,25.3716,25.4301,25.3548,25.4134,147300.0
2007-02-27 10:00:00,30.39,30.66,30.39,30.42,254200.0,25.4134,25.6392,25.4134,25.4385,254200.0
2007-02-27 10:10:00,30.41,30.55,30.32,30.35,106200.0,25.4301,25.5472,25.3548,25.3799,106200.0
2007-02-27 10:20:00,30.35,30.4,30.29,30.3,124800.0,25.3799,25.4217,25.3297,25.3381,124800.0
2007-02-27 10:30:00,30.32,30.48,30.3,30.39,139900.0,25.3548,25.4886,25.3381,25.4134,139900.0
2007-02-27 10:40:00,30.41,30.45,30.3,30.37,73400.0,25.4301,25.4635,25.3381,25.3966,73400.0
2007-02-27 10:50:00,30.37,30.37,30.3,30.3,44100.0,25.3966,25.3966,25.3381,25.3381,44100.0
2007-02-27 11:00:00,30.31,30.41,30.24,30.24,108200.0,25.3465,25.4301,25.2879,25.2879,108200.0
2007-02-27 11:10:00,30.25,30.3,30.21,30.28,90600.0,25.2963,25.3381,25.2629,25.3214,90600.0
2007-02-27 11:20:00,30.28,30.3,30.23,30.24,57600.0,25.3214,25.3381,25.2796,25.2879,57600.0
2007-02-27 11:30:00,30.25,30.26,30.2,30.25,47100.0,25.2963,25.3047,25.2545,25.2963,47100.0
2007-02-27 11:40:00,30.24,30.33,30.2,30.33,52000.0,25.2879,25.3632,25.2545,25.3632,52000.0
2007-02-27 11:50:00,30.31,30.42,30.24,30.27,41200.0,25.3465,25.4385,25.2879,25.313,41200.0
2007-02-27 12:00:00,30.27,30.3,30.23,30.29,50500.0,25.313,25.3381,25.2796,25.3297,50500.0
2007-02-27 12:10:00,30.29,30.41,30.24,30.27,43400.0,25.3297,25.4301,25.2879,25.313,43400.0
2007-02-27 12:20:00,30.27,30.27,30.2,30.21,38700.0,25.313,25.313,25.2545,25.2629,38700.0
2007-02-27 12:30:00,30.21,30.28,29.96,30.18,157900.0,25.2629,25.3214,25.0538,25.2378,157900.0
2007-02-27 12:40:00,30.18,30.41,30.17,30.21,37300.0,25.2378,25.4301,25.2294,25.2629,37300.0
2007-02-27 12:50:00,30.22,30.3,30.21,30.23,49600.0,25.2712,25.3381,25.2629,25.2796,49600.0
2007-02-27 13:00:00,30.24,30.41,30.22,30.27,56600.0,25.2879,25.4301,25.2712,25.313,56600.0
2007-02-27 13:10:00,30.27,30.27,30.19,30.25,36900.0,25.313,25.313,25.2461,25.2963,36900.0
2007-02-27 13:20:00,30.24,30.24,30.17,30.17,48000.0,25.2879,25.2879,25.2294,25.2294,48000.0
2007-02-27 13:30:00,30.17,30.18,30.13,30.16,53000.0,25.2294,25.2378,25.196,25.221,53000.0
2007-02-27 13:40:00,30.16,30.18,30.11,30.13,28000.0,25.221,25.2378,25.1792,25.196,28000.0
2007-02-27 13:50:00,30.13,30.41,30.12,30.16,36300.0,25.196,25.4301,25.1876,25.221,36300.0
2007-02-27 14:00:00,30.15,30.18,30.07,30.07,47300.0,25.2127,25.2378,25.1458,25.1458,47300.0
2007-02-27 14:10:00,30.08,30.1,30.02,30.04,78200.0,25.1541,25.1709,25.104,25.1207,78200.0
2007-02-27 14:20:00,30.04,30.1,29.98,29.98,70700.0,25.1207,25.1709,25.0705,25.0705,70700.0
2007-02-27 14:30:00,29.99,30.04,29.92,29.95,70100.0,25.0789,25.1207,25.0203,25.0454,70100.0
2007-02-27 14:40:00,30.01,30.41,29.89,29.92,90700.0,25.0956,25.4301,24.9953,25.0203,90700.0
2007-02-27 14:50:00,29.92,29.95,29.83,29.91,101100.0,25.0203,25.0454,24.9451,25.012,101100.0
2007-02-27 15:00:00,29.91,29.91,29.68,29.76,210300.0,25.012,25.012,24.8196,24.8865,210300.0
2007-02-27 15:10:00,29.77,30.03,29.73,30.0,137900.0,24.8949,25.1123,24.8615,25.0872,137900.0
2007-02-27 15:20:00,30.0,30.3,29.98,30.1,159200.0,25.0872,25.3381,25.0705,25.1709,159200.0
2007-02-27 15:30:00,30.1,30.14,29.99,30.1,84900.0,25.1709,25.2043,25.0789,25.1709,84900.0
2007-02-27 15:40:00,30.1,30.28,30.08,30.19,43600.0,25.1709,25.3214,25.1541,25.2461,43600.0
2007-02-27 15:50:00,30.2,30.2,30.18,30.18,7500.0,25.2545,25.2545,25.2378,25.2378,7500.0
2007-02-28 09:30:00,29.99,30.2,29.77,29.84,210100.0,25.0789,25.2545,24.8949,24.9534,210100.0
2007-02-28 09:40:00,29.84,30.02,29.75,29.79,170900.0,24.9534,25.104,24.8782,24.9116,170900.0
2007-02-28 09:50:00,29.79,29.95,29.73,29.89,162100.0,24.9116,25.0454,24.8615,24.9953,162100.0
2007-02-28 10:00:00,29.87,29.94,29.34,29.41,258000.0,24.9785,25.0371,24.5353,24.5939,258000.0
2007-02-28 10:10:00,29.42,29.65,29.33,29.51,162000.0,24.6022,24.7946,24.527,24.6775,162000.0
2007-02-28 10:20:00,29.46,29.53,29.34,29.47,116000.0,24.6357,24.6942,24.5353,24.644,116000.0
2007-02-28 10:30:00,29.45,29.71,29.34,29.66,134100.0,24.6273,24.8447,24.5353,24.8029,134100.0
2007-02-28 10:40:00,29.66,29.76,29.46,29.66,131200.0,24.8029,24.8865,24.6357,24.8029,131200.0
2007-02-28 10:50:00,29.64,29.84,29.61,29.8,134400.0,24.7862,24.9534,24.7611,24.92,134400.0
2007-02-28 11:00:00,29.8,29.84,29.62,29.67,92800.0,24.92,24.9534,24.7695,24.8113,92800.0
2007-02-28 11:10:00,29.67,29.79,29.62,29.75,109100.0,24.8113,24.9116,24.7695,24.8782,109100.0
2007-02-28 11:20:00,29.75,29.81,29.69,29.7,50200.0,24.8782,24.9284,24.828,24.8364,50200.0
2007-02-28 11:30:00,29.69,29.82,29.67,29.75,44200.0,24.828,24.9367,24.8113,24.8782,44200.0
2007-02-28 11:40:00,29.76,29.81,29.66,29.67,59700.0,24.8865,24.9284,24.8029,24.8113,59700.0
2007-02-28 11:50:00,29.67,29.7,29.64,29.66,74900.0,24.8113,24.8364,24.7862,24.8029,74900.0
2007-02-28 12:00:00,29.66,29.66,29.5,29.52,56700.0,24.8029,24.8029,24.6691,24.6858,56700.0
2007-02-28 12:10:00,29.52,29.54,29.5,29.53,67700.0,24.6858,24.7026,24.6691,24.6942,67700.0
2007-02-28 12:20:00,29.54,29.61,29.54,29.56,33400.0,24.7026,24.7611,24.7026,24.7193,33400.0
2007-02-28 12:30:00,29.57,29.63,29.56,29.58,19300.0,24.7277,24.7778,24.7193,24.736,19300.0
2007-02-28 12:40:00,29.58,29.6,29.52,29.53,41200.0,24.736,24.7527,24.6858,24.6942,41200.0
2007-02-28 12:50:00,29.53,29.57,29.5,29.5,33300.0,24.6942,24.7277,24.6691,24.6691,33300.0
2007-02-28 13:00:00,29.51,29.56,29.45,29.49,42900.0,24.6775,24.7193,24.6273,24.6608,42900.0
2007-02-28 13:10:00,29.49,29.51,29.44,29.49,59300.0,24.6608,24.6775,24.6189,24.6608,59300.0
2007-02-28 13:20:00,29.49,29.5,29.41,29.44,102500.0,24.6608,24.6691,24.5939,24.6189,102500.0
2007-02-28 13:30:00,29.45,29.55,29.42,29.49,77300.0,24.6273,24.7109,24.6022,24.6608,77300.0
2007-02-28 13:40:00,29.5,29.53,29.44,29.45,74800.0,24.6691,24.6942,24.6189,24.6273,74800.0
2007-02-28 13:50:00,29.45,29.48,29.4,29.47,75100.0,24.6273,24.6524,24.5855,24.644,75100.0
2007-02-28 14:00:00,29.47,29.52,29.42,29.46,47100.0,24.644,24.6858,24.6022,24.6357,47100.0
2007-02-28 14:10:00,29.46,29.5,29.36,29.37,52200.0,24.6357,24.6691,24.552,24.5604,52200.0
2007-02-28 14:20:00,29.39,29.49,29.31,29.42,68400.0,24.5771,24.6608,24.5102,24.6022,68400.0
2007-02-28 14:30:00,29.42,29.49,29.41,29.44,42700.0,24.6022,24.6608,24.5939,24.6189,42700.0
2007-02-28 14:40:00,29.44,29.47,29.36,29.39,76000.0,24.6189,24.644,24.552,24.5771,76000.0
2007-02-28 14:50:00,29.4,29.44,29.34,29.43,61100.0,24.5855,24.6189,24.5353,24.6106,61100.0
2007-02-28 15:00:00,29.43,29.51,29.43,29.49,45500.0,24.6106,24.6775,24.6106,24.6608,45500.0
2007-02-28 15:10:00,29.49,29.55,29.48,29.54,63300.0,24.6608,24.7109,24.6524,24.7026,63300.0
2007-02-28 15:20:00,29.55,29.56,29.51,29.51,52200.0,24.7109,24.7193,24.6775,24.6775,52200.0
2007-02-28 15:30:00,29.51,29.63,29.51,29.62,52600.0,24.6775,24.7778,24.6775,24.7695,52600.0
2007-02-28 15:40:00,29.62,29.64,29.57,29.6,103100.0,24.7695,24.7862,24.7277,24.7527,103100.0
2007-02-28 15:50:00,29.59,29.62,29.5,29.54,187500.0,24.7444,24.7695,24.6691,24.7026,187500.0
2007-03-01 09:30:00,29.31,29.32,28.69,28.71,206900.0,24.5102,24.5186,23.9918,24.0085,206900.0
2007-03-01 09:40:00,28.76,29.0,28.69,28.78,161000.0,24.0503,24.251,23.9918,24.067,161000.0
2007-03-01 09:50:00,28.72,29.21,28.72,29.14,184400.0,24.0169,24.4266,24.0169,24.3681,184400.0
2007-03-01 10:00:00,28.87,29.43,28.87,29.33,148200.0,24.1423,24.6106,24.1423,24.527,148200.0
2007-03-01 10:10:00,29.33,29.42,29.16,29.26,125900.0,24.527,24.6022,24.3848,24.4684,125900.0
2007-03-01 10:20:00,29.26,29.4,29.17,29.27,131400.0,24.4684,24.5855,24.3932,24.4768,131400.0
2007-03-01 10:30:00,29.27,29.44,29.2,29.4,99800.0,24.4768,24.6189,24.4182,24.5855,99800.0
2007-03-01 10:40:00,29.4,29.51,29.3,29.48,81600.0,24.5855,24.6775,24.5019,24.6524,81600.0
2007-03-01 10:50:00,29.5,29.82,29.35,29.81,150700.0,24.6691,24.9367,24.5437,24.9284,150700.0
2007-03-01 11:00:00,29.81,29.85,29.59,29.73,158700.0,24.9284,24.9618,24.7444,24.8615,158700.0
2007-03-01 11:10:00,29.72,29.86,29.63,29.86,147800.0,24.8531,24.9702,24.7778,24.9702,147800.0
2007-03-01 11:20:00,29.86,29.93,29.81,29.93,96600.0,24.9702,25.0287,24.9284,25.0287,96600.0
2007-03-01 11:30:00,29.93,30.0,29.88,29.97,84000.0,25.0287,25.0872,24.9869,25.0622,84000.0
2007-03-01 11:40:00,29.98,30.01,29.89,30.0,73900.0,25.0705,25.0956,24.9953,25.0872,73900.0
2007-03-01 11:50:00,30.0,30.1,29.96,29.99,127700.0,25.0872,25.1709,25.0538,25.0789,127700.0
2007-03-01 12:00:00,30.0,30.05,29.95,29.99,61900.0,25.0872,25.1291,25.0454,25.0789,61900.0
2007-03-01 12:10:00,30.0,30.03,29.91,29.92,54400.0,25.0872,25.1123,25.012,25.0203,54400.0
2007-03-01 12:20:00,29.92,30.0,29.88,29.95,48900.0,25.0203,25.0872,24.9869,25.0454,48900.0
2007-03-01 12:30:00,29.92,29.99,29.91,29.94,42000.0,25.0203,25.0789,25.012,25.0371,42000.0
2007-03-01 12:40:00,29.94,30.05,29.93,30.03,43700.0,25.0371,25.1291,25.0287,25.1123,43700.0
2007-03-01 12:50:00,30.04,30.1,30.02,30.06,37400.0,25.1207,25.1709,25.104,25.1374,37400.0
2007-03-01 13:00:00,30.07,30.14,30.07,30.13,60000.0,25.1458,25.2043,25.1458,25.196,60000.0
2007-03-01 13:10:00,30.14,30.17,30.1,30.1,39400.0,25.2043,25.2294,25.1709,25.1709,39400.0
2007-03-01 13:20:00,30.1,30.11,29.93,29.94,100600.0,25.1709,25.1792,25.0287,25.0371,100600.0
2007-03-01 13:30:00,29.94,30.0,29.91,29.94,58300.0,25.0371,25.0872,25.012,25.0371,58300.0
2007-03-01 13:40:00,29.93,29.93,29.85,29.89,60600.0,25.0287,25.0287,24.9618,24.9953,60600.0
2007-03-01 13:50:00,29.89,30.0,29.87,29.99,33600.0,24.9953,25.0872,24.9785,25.0789,33600.0
2007-03-01 14:00:00,30.0,30.16,29.99,30.15,76900.0,25.0872,25.221,25.0789,25.2127,76900.0
2007-03-01 14:10:00,30.15,30.17,30.08,30.14,45800.0,25.2127,25.2294,25.1541,25.2043,45800.0
2007-03-01 14:20:00,30.14,30.2,30.02,30.04,45000.0,25.2043,25.2545,25.104,25.1207,45000.0
2007-03-01 14:30:00,30.04,30.11,30.03,30.11,48300.0,25.1207,25.1792,25.1123,25.1792,48300.0
2007-03-01 14:40:00,30.11,30.24,30.09,30.24,47700.0,25.1792,25.2879,25.1625,25.2879,47700.0
2007-03-01 14:50:00,30.23,30.29,30.19,30.28,72800.0,25.2796,25.3297,25.2461,25.3214,72800.0
2007-03-01 15:00:00,30.29,30.37,30.28,30.32,72300.0,25.3297,25.3966,25.3214,25.3548,72300.0
2007-03-01 15:10:00,30.32,30.35,30.24,30.31,72200.0,25.3548,25.3799,25.2879,25.3465,72200.0
2007-03-01 15:20:00,30.31,30.31,30.14,30.24,119300.0,25.3465,25.3465,25.2043,25.2879,119300.0
2007-03-01 15:30:00,30.24,30.26,30.1,30.13,162400.0,25.2879,25.3047,25.1709,25.196,162400.0
2007-03-01 15:40:00,30.13,30.18,30.1,30.13,154400.0,25.196,25.2378,25.1709,25.196,154400.0
2007-03-01 15:50:00,30.12,30.13,30.05,30.07,150200.0,25.1876,25.196,25.1291,25.1458,150200.0
2007-03-02 09:30:00,30.06,30.09,29.45,29.45,183900.0,25.1374,25.1625,24.6273,24.6273,183900.0
2007-03-02 09:40:00,29.46,29.67,29.35,29.59,161300.0,24.6357,24.8113,24.5437,24.7444,161300.0
2007-03-02 09:50:00,29.62,29.82,29.59,29.79,90400.0,24.7695,24.9367,24.7444,24.9116,90400.0
2007-03-02 10:00:00,29.79,29.8,29.59,29.6,86400.0,24.9116,24.92,24.7444,24.7527,86400.0
2007-03-02 10:10:00,29.59,29.81,29.59,29.77,75100.0,24.7444,24.9284,24.7444,24.8949,75100.0
2007-03-02 10:20:00,29.78,29.78,29.62,29.69,45600.0,24.9033,24.9033,24.7695,24.828,45600.0
2007-03-02 10:30:00,29.68,29.68,29.59,29.62,32400.0,24.8196,24.8196,24.7444,24.7695,32400.0
2007-03-02 10:40:00,29.61,29.78,29.6,29.71,96000.0,24.7611,24.9033,24.7527,24.8447,96000.0
2007-03-02 10:50:00,29.71,29.77,29.69,29.72,72300.0,24.8447,24.8949,24.828,24.8531,72300.0
2007-03-02 11:00:00,29.72,29.77,29.64,29.73,74000.0,24.8531,24.8949,24.7862,24.8615,74000.0
2007-03-02 11:10:00,29.73,29.77,29.66,29.74,83300.0,24.8615,24.8949,24.8029,24.8698,83300.0
2007-03-02 11:20:00,29.74,29.75,29.69,29.74,48000.0,24.8698,24.8782,24.828,24.8698,48000.0
2007-03-02 11:30:00,29.73,29.81,29.72,29.81,29900.0,24.8615,24.9284,24.8531,24.9284,29900.0
2007-03-02 11:40:00,29.81,29.97,29.81,29.9,33300.0,24.9284,25.0622,24.9284,25.0036,33300.0
2007-03-02 11:50:00,29.89,29.89,29.77,29.84,27800.0,24.9953,24.9953,24.8949,24.9534,27800.0
2007-03-02 12:00:00,29.83,29.84,29.7,29.71,26300.0,24.9451,24.9534,24.8364,24.8447,26300.0
2007-03-02 12:10:00,29.7,29.71,29.66,29.67,33100.0,24.8364,24.8447,24.8029,24.8113,33100.0
2007-03-02 12:20:00,29.65,29.67,29.58,29.58,43000.0,24.7946,24.8113,24.736,24.736,43000.0
2007-03-02 12:30:00,29.57,29.6,29.51,29.57,54900.0,24.7277,24.7527,24.6775,24.7277,54900.0
2007-03-02 12:40:00,29.57,29.57,29.47,29.47,56000.0,24.7277,24.7277,24.644,24.644,56000.0
2007-03-02 12:50:00,29.48,29.54,29.47,29.51,34600.0,24.6524,24.7026,24.644,24.6775,34600.0
2007-03-02 13:00:00,29.51,29.53,29.49,29.51,31800.0,24.6775,24.6942,24.6608,24.6775,31800.0
2007-03-02 13:10:00,29.5,29.56,29.49,29.51,38800.0,24.6691,24.7193,24.6608,24.6775,38800.0
2007-03-02 13:20:00,29.52,29.55,29.4,29.42,64000.0,24.6858,24.7109,24.5855,24.6022,64000.0
2007-03-02 13:30:00,29.42,29.51,29.36,29.42,71700.0,24.6022,24.6775,24.552,24.6022,71700.0
2007-03-02 13:40:00,29.42,29.48,29.41,29.47,48900.0,24.6022,24.6524,24.5939,24.644,48900.0
2007-03-02 13:50:00,29.47,29.54,29.44,29.51,45300.0,24.644,24.7026,24.6189,24.6775,45300.0
2007-03-02 14:00:00,29.51,29.51,29.45,29.48,23900.0,24.6775,24.6775,24.6273,24.6524,23900.0
2007-03-02 14:10:00,29.5,29.52,29.44,29.46,48200.0,24.6691,24.6858,24.6189,24.6357,48200.0
2007-03-02 14:20:00,29.47,29.48,29.4,29.43,29300.0,24.644,24.6524,24.5855,24.6106,29300.0
2007-03-02 14:30:00,29.41,29.44,29.39,29.44,33100.0,24.5939,24.6189,24.5771,24.6189,33100.0
2007-03-02 14:40:00,29.44,29.46,29.42,29.43,66000.0,24.6189,24.6357,24.6022,24.6106,66000.0
2007-03-02 14:50:00,29.43,29.44,29.34,29.38,102100.0,24.6106,24.6189,24.5353,24.5688,102100.0
2007-03-02 15:00:00,29.38,29.43,29.36,29.39,37900.0,24.5688,24.6106,24.552,24.5771,37900.0
2007-03-02 15:10:00,29.39,29.5,29.38,29.48,38700.0,24.5771,24.6691,24.5688,24.6524,38700.0
2007-03-02 15:20:00,29.48,29.56,29.48,29.56,40700.0,24.6524,24.7193,24.6524,24.7193,40700.0
2007-03-02 15:30:00,29.57,29.6,29.54,29.58,91300.0,24.7277,24.7527,24.7026,24.736,91300.0
2007-03-02 15:40:00,29.59,29.59,29.54,29.54,81000.0,24.7444,24.7444,24.7026,24.7026,81000.0
2007-03-02 15:50:00,29.54,29.56,29.49,29.51,225600.0,24.7026,24.7193,24.6608,24.6775,225600.0
2007-03-05 09:30:00,29.25,29.31,28.78,28.8,219000.0,24.4601,24.5102,24.067,24.0838,219000.0
2007-03-05 09:40:00,28.8,29.16,28.73,28.77,183600.0,24.0838,24.3848,24.0252,24.0587,183600.0
2007-03-05 09:50:00,28.77,28.91,28.68,28.9,96600.0,24.0587,24.1757,23.9834,24.1674,96600.0
2007-03-05 10:00:00,28.9,28.93,28.81,28.89,121900.0,24.1674,24.1925,24.0921,24.159,121900.0
2007-03-05 10:10:00,28.89,29.09,28.88,29.03,112800.0,24.159,24.3263,24.1506,24.2761,112800.0
2007-03-05 10:20:00,29.03,29.14,28.95,29.12,113300.0,24.2761,24.3681,24.2092,24.3513,113300.0
2007-03-05 10:30:00,29.11,29.12,29.0,29.0,152700.0,24.343,24.3513,24.251,24.251,152700.0
2007-03-05 10:40:00,28.99,29.0,28.83,28.9,103300.0,24.2426,24.251,24.1088,24.1674,103300.0
2007-03-05 10:50:00,28.89,28.92,28.81,28.92,82600.0,24.159,24.1841,24.0921,24.1841,82600.0
2007-03-05 11:00:00,28.92,29.04,28.9,29.02,67300.0,24.1841,24.2844,24.1674,24.2677,67300.0
2007-03-05 11:10:00,29.01,29.06,28.98,29.04,67800.0,24.2594,24.3012,24.2343,24.2844,67800.0
2007-03-05 11:20:00,29.05,29.18,29.0,29.06,61000.0,24.2928,24.4015,24.251,24.3012,61000.0
2007-03-05 11:30:00,29.06,29.07,28.99,29.02,46800.0,24.3012,24.3095,24.2426,24.2677,46800.0
2007-03-05 11:40:00,29.02,29.02,28.92,28.93,59900.0,24.2677,24.2677,24.1841,24.1925,59900.0
2007-03-05 11:50:00,28.94,28.94,28.79,28.79,68100.0,24.2008,24.2008,24.0754,24.0754,68100.0
2007-03-05 12:00:00,28.79,28.79,28.67,28.68,51000.0,24.0754,24.0754,23.975,23.9834,51000.0
2007-03-05 12:10:00,28.69,28.78,28.67,28.77,48200.0,23.9918,24.067,23.975,24.0587,48200.0
2007-03-05 12:20:00,28.77,28.79,28.77,28.79,18300.0,24.0587,24.0754,24.0587,24.0754,18300.0
2007-03-05 12:30:00,28.79,28.79,28.73,28.74,40000.0,24.0754,24.0754,24.0252,24.0336,40000.0
2007-03-05 12:40:00,28.75,28.79,28.75,28.75,51100.0,24.0419,24.0754,24.0419,24.0419,51100.0
2007-03-05 12:50:00,28.76,28.79,28.74,28.76,40400.0,24.0503,24.0754,24.0336,24.0503,40400.0
2007-03-05 13:00:00,28.76,28.79,28.76,28.77,24600.0,24.0503,24.0754,24.0503,24.0587,24600.0
2007-03-05 13:10:00,28.76,28.81,28.76,28.8,58800.0,24.0503,24.0921,24.0503,24.0838,58800.0
2007-03-05 13:20:00,28.79,28.8,28.74,28.78,43400.0,24.0754,24.0838,24.0336,24.067,43400.0
2007-03-05 13:30:00,28.77,28.79,28.7,28.72,61700.0,24.0587,24.0754,24.0001,24.0169,61700.0
2007-03-05 13:40:00,28.73,28.78,28.72,28.78,62800.0,24.0252,24.067,24.0169,24.067,62800.0
2007-03-05 13:50:00,28.78,28.81,28.76,28.78,46800.0,24.067,24.0921,24.0503,24.067,46800.0
2007-03-05 14:00:00,28.79,28.82,28.75,28.76,44300.0,24.0754,24.1005,24.0419,24.0503,44300.0
2007-03-05 14:10:00,28.75,28.75,28.67,28.7,51300.0,24.0419,24.0419,23.975,24.0001,51300.0
2007-03-05 14:20:00,28.7,28.7,28.64,28.65,43400.0,24.0001,24.0001,23.95,23.9583,43400.0
2007-03-05 14:30:00,28.65,28.65,28.61,28.62,57000.0,23.9583,23.9583,23.9249,23.9332,57000.0
2007-03-05 14:40:00,28.62,28.63,28.59,28.61,71200.0,23.9332,23.9416,23.9081,23.9249,71200.0
2007-03-05 14:50:00,28.61,28.63,28.56,28.58,90000.0,23.9249,23.9416,23.8831,23.8998,90000.0
2007-03-05 15:00:00,28.58,28.59,28.51,28.52,62400.0,23.8998,23.9081,23.8412,23.8496,62400.0
2007-03-05 15:10:00,28.51,28.52,28.38,28.38,93000.0,23.8412,23.8496,23.7325,23.7325,93000.0
2007-03-05 15:20:00,28.39,28.5,28.35,28.48,156700.0,23.7409,23.8329,23.7074,23.8162,156700.0
2007-03-05 15:30:00,28.48,28.54,28.45,28.51,254300.0,23.8162,23.8663,23.7911,23.8412,254300.0
2007-03-05 15:40:00,28.51,28.52,28.47,28.51,200100.0,23.8412,23.8496,23.8078,23.8412,200100.0
2007-03-05 15:50:00,28.51,28.51,28.37,28.37,230300.0,23.8412,23.8412,23.7242,23.7242,230300.0
2007-03-06 09:30:00,28.86,28.89,28.66,28.67,125300.0,24.1339,24.159,23.9667,23.975,125300.0
2007-03-06 09:40:00,28.67,28.84,28.67,28.76,116900.0,23.975,24.1172,23.975,24.0503,116900.0
2007-03-06 09:50:00,28.75,28.77,28.56,28.62,104600.0,24.0419,24.0587,23.8831,23.9332,104600.0
2007-03-06 10:00:00,28.6,28.7,28.49,28.61,139000.0,23.9165,24.0001,23.8245,23.9249,139000.0
2007-03-06 10:10:00,28.62,28.65,28.46,28.55,147600.0,23.9332,23.9583,23.7994,23.8747,147600.0
2007-03-06 10:20:00,28.55,28.67,28.5,28.57,106400.0,23.8747,23.975,23.8329,23.8914,106400.0
2007-03-06 10:30:00,28.58,28.76,28.56,28.75,52300.0,23.8998,24.0503,23.8831,24.0419,52300.0
2007-03-06 10:40:00,28.76,28.76,28.65,28.66,38400.0,24.0503,24.0503,23.9583,23.9667,38400.0
2007-03-06 10:50:00,28.66,28.73,28.64,28.65,53600.0,23.9667,24.0252,23.95,23.9583,53600.0
2007-03-06 11:00:00,28.66,28.72,28.66,28.69,32200.0,23.9667,24.0169,23.9667,23.9918,32200.0
2007-03-06 11:10:00,28.69,28.7,28.65,28.66,23600.0,23.9918,24.0001,23.9583,23.9667,23600.0
2007-03-06 11:20:00,28.64,28.68,28.62,28.63,48500.0,23.95,23.9834,23.9332,23.9416,48500.0
2007-03-06 11:30:00,28.62,28.63,28.51,28.53,67900.0,23.9332,23.9416,23.8412,23.858,67900.0
2007-03-06 11:40:00,28.54,28.69,28.54,28.61,35600.0,23.8663,23.9918,23.8663,23.9249,35600.0
2007-03-06 11:50:00,28.61,28.7,28.61,28.7,39100.0,23.9249,24.0001,23.9249,24.0001,39100.0
2007-03-06 12:00:00,28.7,28.77,28.65,28.71,42900.0,24.0001,24.0587,23.9583,24.0085,42900.0
2007-03-06 12:10:00,28.69,28.74,28.68,28.72,30700.0,23.9918,24.0336,23.9834,24.0169,30700.0
2007-03-06 12:20:00,28.72,28.75,28.7,28.71,22700.0,24.0169,24.0419,24.0001,24.0085,22700.0
2007-03-06 12:30:00,28.71,28.78,28.71,28.75,37600.0,24.0085,24.067,24.0085,24.0419,37600.0
2007-03-06 12:40:00,28.74,28.9,28.73,28.89,42400.0,24.0336,24.1674,24.0252,24.159,42400.0
2007-03-06 12:50:00,28.89,29.03,28.88,29.03,58300.0,24.159,24.2761,24.1506,24.2761,58300.0
2007-03-06 13:00:00,29.03,29.1,29.02,29.08,46000.0,24.2761,24.3346,24.2677,24.3179,46000.0
2007-03-06 13:10:00,29.08,29.09,29.0,29.01,29000.0,24.3179,24.3263,24.251,24.2594,29000.0
2007-03-06 13:20:00,29.0,29.11,28.98,29.1,81200.0,24.251,24.343,24.2343,24.3346,81200.0
2007-03-06 13:30:00,29.1,29.11,29.08,29.1,73300.0,24.3346,24.343,24.3179,24.3346,73300.0
2007-03-06 13:40:00,29.09,29.13,29.08,29.11,91600.0,24.3263,24.3597,24.3179,24.343,91600.0
2007-03-06 13:50:00,29.1,29.11,29.06,29.07,38700.0,24.3346,24.343,24.3012,24.3095,38700.0
2007-03-06 14:00:00,29.07,29.09,29.01,29.03,66200.0,24.3095,24.3263,24.2594,24.2761,66200.0
2007-03-06 14:10:00,29.03,29.03,28.89,28.9,78200.0,24.2761,24.2761,24.159,24.1674,78200.0
2007-03-06 14:20:00,28.9,28.97,28.89,28.97,105100.0,24.1674,24.2259,24.159,24.2259,105100.0
2007-03-06 14:30:00,28.97,28.97,28.92,28.95,48300.0,24.2259,24.2259,24.1841,24.2092,48300.0
2007-03-06 14:40:00,28.96,28.96,28.94,28.96,44000.0,24.2175,24.2175,24.2008,24.2175,44000.0
2007-03-06 14:50:00,28.96,29.0,28.96,28.99,31700.0,24.2175,24.251,24.2175,24.2426,31700.0
2007-03-06 15:00:00,29.0,29.0,28.94,28.95,33700.0,24.251,24.251,24.2008,24.2092,33700.0
2007-03-06 15:10:00,28.94,28.95,28.91,28.91,48200.0,24.2008,24.2092,24.1757,24.1757,48200.0
2007-03-06 15:20:00,28.92,28.94,28.86,28.88,49000.0,24.1841,24.2008,24.1339,24.1506,49000.0
2007-03-06 15:30:00,28.87,28.9,28.75,28.77,108500.0,24.1423,24.1674,24.0419,24.0587,108500.0
2007-03-06 15:40:00,28.76,28.77,28.71,28.73,143200.0,24.0503,24.0587,24.0085,24.0252,143200.0
2007-03-06 15:50:00,28.72,28.75,28.63,28.75,190700.0,24.0169,24.0419,23.9416,24.0419,190700.0
2007-03-07 09:30:00,29.0,29.25,28.94,29.03,82800.0,24.251,24.4601,24.2008,24.2761,82800.0
2007-03-07 09:40:00,29.02,29.16,28.95,29.0,78900.0,24.2677,24.3848,24.2092,24.251,78900.0
2007-03-07 09:50:00,29.0,29.04,28.74,28.92,76900.0,24.251,24.2844,24.0336,24.1841,76900.0
2007-03-07 10:00:00,28.92,28.94,28.84,28.88,27200.0,24.1841,24.2008,24.1172,24.1506,27200.0
2007-03-07 10:10:00,28.88,28.9,28.75,28.78,27700.0,24.1506,24.1674,24.0419,24.067,27700.0
2007-03-07 10:20:00,28.8,28.86,28.74,28.76,39700.0,24.0838,24.1339,24.0336,24.0503,39700.0
2007-03-07 10:30:00,28.76,28.8,28.74,28.77,32200.0,24.0503,24.0838,24.0336,24.0587,32200.0
2007-03-07 10:40:00,28.78,28.78,28.74,28.76,32200.0,24.067,24.067,24.0336,24.0503,32200.0
2007-03-07 10:50:00,28.75,28.8,28.68,28.68,39400.0,24.0419,24.0838,23.9834,23.9834,39400.0
2007-03-07 11:00:00,28.69,28.69,28.61,28.65,39600.0,23.9918,23.9918,23.9249,23.9583,39600.0
2007-03-07 11:10:00,28.64,28.65,28.56,28.58,37200.0,23.95,23.9583,23.8831,23.8998,37200.0
2007-03-07 11:20:00,28.58,28.66,28.57,28.6,25600.0,23.8998,23.9667,23.8914,23.9165,25600.0
2007-03-07 11:30:00,28.59,28.6,28.53,28.56,29300.0,23.9081,23.9165,23.858,23.8831,29300.0
2007-03-07 11:40:00,28.56,28.56,28.5,28.54,26500.0,23.8831,23.8831,23.8329,23.8663,26500.0
2007-03-07 11:50:00,28.53,28.86,28.53,28.86,105400.0,23.858,24.1339,23.858,24.1339,105400.0
2007-03-07 12:00:00,28.88,28.9,28.75,28.82,174700.0,24.1506,24.1674,24.0419,24.1005,174700.0
2007-03-07 12:10:00,28.83,28.9,28.83,28.84,61800.0,24.1088,24.1674,24.1088,24.1172,61800.0
2007-03-07 12:20:00,28.85,28.94,28.79,28.93,76400.0,24.1256,24.2008,24.0754,24.1925,76400.0
2007-03-07 12:30:00,28.92,29.05,28.9,29.05,67700.0,24.1841,24.2928,24.1674,24.2928,67700.0
2007-03-07 12:40:00,29.05,29.05,28.97,28.97,32600.0,24.2928,24.2928,24.2259,24.2259,32600.0
2007-03-07 12:50:00,28.96,28.96,28.86,28.95,51400.0,24.2175,24.2175,24.1339,24.2092,51400.0
2007-03-07 13:00:00,28.95,28.99,28.94,28.98,23900.0,24.2092,24.2426,24.2008,24.2343,23900.0
2007-03-07 13:10:00,28.98,28.98,28.81,28.81,46800.0,24.2343,24.2343,24.0921,24.0921,46800.0
2007-03-07 13:20:00,28.82,28.87,28.8,28.8,49500.0,24.1005,24.1423,24.0838,24.0838,49500.0
2007-03-07 13:30:00,28.79,28.86,28.77,28.83,67500.0,24.0754,24.1339,24.0587,24.1088,67500.0
2007-03-07 13:40:00,28.82,28.83,28.75,28.79,63300.0,24.1005,24.1088,24.0419,24.0754,63300.0
2007-03-07 13:50:00,28.79,28.88,28.78,28.85,94400.0,24.0754,24.1506,24.067,24.1256,94400.0
2007-03-07 14:00:00,28.85,28.85,28.76,28.84,57000.0,24.1256,24.1256,24.0503,24.1172,57000.0
2007-03-07 14:10:00,28.85,28.85,28.76,28.83,98200.0,24.1256,24.1256,24.0503,24.1088,98200.0
2007-03-07 14:20:00,28.84,28.85,28.72,28.74,76500.0,24.1172,24.1256,24.0169,24.0336,76500.0
2007-03-07 14:30:00,28.74,28.76,28.73,28.74,88100.0,24.0336,24.0503,24.0252,24.0336,88100.0
2007-03-07 14:40:00,28.74,28.79,28.74,28.79,59000.0,24.0336,24.0754,24.0336,24.0754,59000.0
2007-03-07 14:50:00,28.79,28.87,28.77,28.85,83200.0,24.0754,24.1423,24.0587,24.1256,83200.0
2007-03-07 15:00:00,28.85,28.91,28.84,28.91,70700.0,24.1256,24.1757,24.1172,24.1757,70700.0
2007-03-07 15:10:00,28.92,28.94,28.86,28.9,85900.0,24.1841,24.2008,24.1339,24.1674,85900.0
2007-03-07 15:20:00,28.91,28.93,28.8,28.82,71400.0,24.1757,24.1925,24.0838,24.1005,71400.0
2007-03-07 15:30:00,28.8,28.85,28.75,28.84,68400.0,24.0838,24.1256,24.0419,24.1172,68400.0
2007-03-07 15:40:00,28.85,28.85,28.64,28.66,99100.0,24.1256,24.1256,23.95,23.9667,99100.0
2007-03-07 15:50:00,28.66,28.67,28.5,28.57,191600.0,23.9667,23.975,23.8329,23.8914,191600.0
2007-03-08 09:30:00,28.73,28.99,28.71,28.94,45300.0,24.0252,24.2426,24.0085,24.2008,45300.0
2007-03-08 09:40:00,28.93,29.07,28.87,28.88,103500.0,24.1925,24.3095,24.1423,24.1506,103500.0
2007-03-08 09:50:00,28.9,29.02,28.85,28.85,81500.0,24.1674,24.2677,24.1256,24.1256,81500.0
2007-03-08 10:00:00,28.86,29.03,28.82,28.98,58700.0,24.1339,24.2761,24.1005,24.2343,58700.0
2007-03-08 10:10:00,29.0,29.06,28.89,29.06,52600.0,24.251,24.3012,24.159,24.3012,52600.0
2007-03-08 10:20:00,29.05,29.11,29.01,29.08,77800.0,24.2928,24.343,24.2594,24.3179,77800.0
2007-03-08 10:30:00,29.08,29.21,29.06,29.17,68400.0,24.3179,24.4266,24.3012,24.3932,68400.0
2007-03-08 10:40:00,29.16,29.2,29.14,29.18,59900.0,24.3848,24.4182,24.3681,24.4015,59900.0
2007-03-08 10:50:00,29.17,29.35,29.17,29.29,128600.0,24.3932,24.5437,24.3932,24.4935,128600.0
2007-03-08 11:00:00,29.3,29.3,29.15,29.18,83300.0,24.5019,24.5019,24.3764,24.4015,83300.0
2007-03-08 11:10:00,29.18,29.22,29.11,29.2,43200.0,24.4015,24.435,24.343,24.4182,43200.0
2007-03-08 11:20:00,29.19,29.2,29.14,29.15,46100.0,24.4099,24.4182,24.3681,24.3764,46100.0
2007-03-08 11:30:00,29.14,29.17,29.05,29.05,39200.0,24.3681,24.3932,24.2928,24.2928,39200.0
2007-03-08 11:40:00,29.05,29.1,29.03,29.1,37800.0,24.2928,24.3346,24.2761,24.3346,37800.0
2007-03-08 11:50:00,29.1,29.11,29.06,29.1,38600.0,24.3346,24.343,24.3012,24.3346,38600.0
2007-03-08 12:00:00,29.09,29.11,29.05,29.05,29600.0,24.3263,24.343,24.2928,24.2928,29600.0
2007-03-08 12:10:00,29.07,29.07,28.99,29.07,60900.0,24.3095,24.3095,24.2426,24.3095,60900.0
2007-03-08 12:20:00,29.07,29.1,29.06,29.1,17300.0,24.3095,24.3346,24.3012,24.3346,17300.0
2007-03-08 12:30:00,29.1,29.14,29.06,29.06,28300.0,24.3346,24.3681,24.3012,24.3012,28300.0
2007-03-08 12:40:00,29.06,29.14,29.06,29.14,22400.0,24.3012,24.3681,24.3012,24.3681,22400.0
2007-03-08 12:50:00,29.14,29.15,29.09,29.11,20000.0,24.3681,24.3764,24.3263,24.343,20000.0
2007-03-08 13:00:00,29.1,29.13,29.1,29.11,15900.0,24.3346,24.3597,24.3346,24.343,15900.0
2007-03-08 13:10:00,29.11,29.14,29.1,29.12,20400.0,24.343,24.3681,24.3346,24.3513,20400.0
2007-03-08 13:20:00,29.12,29.19,29.12,29.17,17500.0,24.3513,24.4099,24.3513,24.3932,17500.0
2007-03-08 13:30:00,29.17,29.2,29.13,29.2,50900.0,24.3932,24.4182,24.3597,24.4182,50900.0
2007-03-08 13:40:00,29.2,29.23,29.2,29.22,37200.0,24.4182,24.4433,24.4182,24.435,37200.0
2007-03-08 13:50:00,29.22,29.23,29.16,29.2,16800.0,24.435,24.4433,24.3848,24.4182,16800.0
2007-03-08 14:00:00,29.19,29.19,29.13,29.17,36900.0,24.4099,24.4099,24.3597,24.3932,36900.0
2007-03-08 14:10:00,29.18,29.18,28.99,29.03,59400.0,24.4015,24.4015,24.2426,24.2761,59400.0
2007-03-08 14:20:00,29.02,29.11,28.96,28.96,70600.0,24.2677,24.343,24.2175,24.2175,70600.0
2007-03-08 14:30:00,28.96,28.98,28.83,28.87,65100.0,24.2175,24.2343,24.1088,24.1423,65100.0
2007-03-08 14:40:00,28.86,28.98,28.84,28.97,50800.0,24.1339,24.2343,24.1172,24.2259,50800.0
2007-03-08 14:50:00,28.97,28.99,28.9,28.99,36500.0,24.2259,24.2426,24.1674,24.2426,36500.0
2007-03-08 15:00:00,28.99,29.08,28.99,29.07,65300.0,24.2426,24.3179,24.2426,24.3095,65300.0
2007-03-08 15:10:00,29.07,29.1,29.01,29.09,39600.0,24.3095,24.3346,24.2594,24.3263,39600.0
2007-03-08 15:20:00,29.08,29.09,29.0,29.04,46300.0,24.3179,24.3263,24.251,24.2844,46300.0
2007-03-08 15:30:00,29.04,29.04,28.95,28.98,79500.0,24.2844,24.2844,24.2092,24.2343,79500.0
2007-03-08 15:40:00,28.96,29.01,28.96,28.99,53500.0,24.2175,24.2594,24.2175,24.2426,53500.0
2007-03-08 15:50:00,29.0,29.02,28.92,28.97,141300.0,24.251,24.2677,24.1841,24.2259,141300.0
2007-03-09 09:30:00,28.94,29.13,28.8,28.9,94200.0,24.2345,24.3936,24.1172,24.201,94200.0
2007-03-09 09:40:00,28.89,29.05,28.89,28.97,102600.0,24.1926,24.3266,24.1926,24.2596,102600.0
2007-03-09 09:50:00,28.97,28.97,28.61,28.65,146400.0,24.2596,24.2596,23.9581,23.9916,146400.0
2007-03-09 10:00:00,28.64,28.66,28.44,28.44,126400.0,23.9833,24.0,23.8158,23.8158,126400.0
2007-03-09 10:10:00,28.44,28.77,28.43,28.45,241700.0,23.8158,24.0921,23.8074,23.8242,241700.0
2007-03-09 10:20:00,28.45,28.53,28.42,28.47,89400.0,23.8242,23.8911,23.799,23.8409,89400.0
2007-03-09 10:30:00,28.46,28.47,28.37,28.39,93000.0,23.8325,23.8409,23.7572,23.7739,93000.0
2007-03-09 10:40:00,28.39,28.47,28.32,28.4,77800.0,23.7739,23.8409,23.7153,23.7823,77800.0
2007-03-09 10:50:00,28.4,28.43,28.32,28.32,42200.0,23.7823,23.8074,23.7153,23.7153,42200.0
2007-03-09 11:00:00,28.33,28.36,28.25,28.35,95400.0,23.7237,23.7488,23.6567,23.7404,95400.0
2007-03-09 11:10:00,28.36,28.46,28.35,28.46,75000.0,23.7488,23.8325,23.7404,23.8325,75000.0
2007-03-09 11:20:00,28.46,28.59,28.45,28.54,48600.0,23.8325,23.9414,23.8242,23.8995,48600.0
2007-03-09 11:30:00,28.56,28.69,28.49,28.66,50100.0,23.9163,24.0251,23.8577,24.0,50100.0
2007-03-09 11:40:00,28.66,28.79,28.65,28.75,64400.0,24.0,24.1089,23.9916,24.0754,64400.0
2007-03-09 11:50:00,28.76,28.76,28.63,28.76,53500.0,24.0838,24.0838,23.9749,24.0838,53500.0
2007-03-09 12:00:00,28.77,28.78,28.66,28.66,58700.0,24.0921,24.1005,24.0,24.0,58700.0
2007-03-09 12:10:00,28.66,28.72,28.57,28.7,40100.0,24.0,24.0503,23.9246,24.0335,40100.0
2007-03-09 12:20:00,28.71,28.77,28.71,28.76,23000.0,24.0419,24.0921,24.0419,24.0838,23000.0
2007-03-09 12:30:00,28.75,28.77,28.74,28.75,30700.0,24.0754,24.0921,24.067,24.0754,30700.0
2007-03-09 12:40:00,28.76,28.77,28.72,28.76,41600.0,24.0838,24.0921,24.0503,24.0838,41600.0
2007-03-09 12:50:00,28.77,28.78,28.73,28.76,34600.0,24.0921,24.1005,24.0586,24.0838,34600.0
2007-03-09 13:00:00,28.75,28.78,28.69,28.7,35000.0,24.0754,24.1005,24.0251,24.0335,35000.0
2007-03-09 13:10:00,28.71,28.76,28.68,28.7,48200.0,24.0419,24.0838,24.0168,24.0335,48200.0
2007-03-09 13:20:00,28.71,28.71,28.68,28.7,18400.0,24.0419,24.0419,24.0168,24.0335,18400.0
2007-03-09 13:30:00,28.7,28.71,28.67,28.69,17600.0,24.0335,24.0419,24.0084,24.0251,17600.0
2007-03-09 13:40:00,28.69,28.73,28.68,28.68,24000.0,24.0251,24.0586,24.0168,24.0168,24000.0
2007-03-09 13:50:00,28.69,28.74,28.67,28.68,31500.0,24.0251,24.067,24.0084,24.0168,31500.0
2007-03-09 14:00:00,28.68,28.71,28.63,28.66,42200.0,24.0168,24.0419,23.9749,24.0,42200.0
2007-03-09 14:10:00,28.65,28.67,28.61,28.63,54100.0,23.9916,24.0084,23.9581,23.9749,54100.0
2007-03-09 14:20:00,28.63,28.66,28.57,28.62,27100.0,23.9749,24.0,23.9246,23.9665,27100.0
2007-03-09 14:30:00,28.62,28.63,28.52,28.61,45700.0,23.9665,23.9749,23.8828,23.9581,45700.0
2007-03-09 14:40:00,28.61,28.67,28.57,28.65,27700.0,23.9581,24.0084,23.9246,23.9916,27700.0
2007-03-09 14:50:00,28.64,28.65,28.59,28.62,24900.0,23.9833,23.9916,23.9414,23.9665,24900.0
2007-03-09 15:00:00,28.62,28.66,28.6,28.66,37800.0,23.9665,24.0,23.9498,24.0,37800.0
2007-03-09 15:10:00,28.66,28.7,28.62,28.67,32500.0,24.0,24.0335,23.9665,24.0084,32500.0
2007-03-09 15:20:00,28.66,28.7,28.64,28.7,42200.0,24.0,24.0335,23.9833,24.0335,42200.0
2007-03-09 15:30:00,28.7,28.78,28.68,28.75,80900.0,24.0335,24.1005,24.0168,24.0754,80900.0
2007-03-09 15:40:00,28.75,28.79,28.74,28.77,114000.0,24.0754,24.1089,24.067,24.0921,114000.0
2007-03-09 15:50:00,28.78,28.78,28.71,28.71,133700.0,24.1005,24.1005,24.0419,24.0419,133700.0
2007-03-12 09:30:00,28.61,28.62,28.23,28.26,122200.0,23.9581,23.9665,23.6399,23.665,122200.0
2007-03-12 09:40:00,28.27,28.31,28.09,28.09,117500.0,23.6734,23.7069,23.5227,23.5227,117500.0
2007-03-12 09:50:00,28.09,28.15,28.04,28.04,95300.0,23.5227,23.5729,23.4808,23.4808,95300.0
2007-03-12 10:00:00,28.04,28.04,27.86,27.94,155000.0,23.4808,23.4808,23.3301,23.3971,155000.0
2007-03-12 10:10:00,27.94,27.94,27.82,27.86,87900.0,23.3971,23.3971,23.2966,23.3301,87900.0
2007-03-12 10:20:00,27.86,27.97,27.86,27.92,52100.0,23.3301,23.4222,23.3301,23.3803,52100.0
2007-03-12 10:30:00,27.78,27.8,27.71,27.71,93100.0,23.2631,23.2798,23.2045,23.2045,93100.0
2007-03-12 10:40:00,27.72,27.75,27.66,27.68,91300.0,23.2128,23.238,23.1626,23.1794,91300.0
2007-03-12 10:50:00,27.67,27.72,27.65,27.7,83000.0,23.171,23.2128,23.1542,23.1961,83000.0
2007-03-12 11:00:00,27.69,27.77,27.69,27.7,58500.0,23.1877,23.2547,23.1877,23.1961,58500.0
2007-03-12 11:10:00,27.7,27.71,27.54,27.54,78200.0,23.1961,23.2045,23.0621,23.0621,78200.0
2007-03-12 11:20:00,27.54,27.6,27.49,27.59,79400.0,23.0621,23.1124,23.0202,23.104,79400.0
2007-03-12 11:30:00,27.59,27.59,27.5,27.51,43500.0,23.104,23.104,23.0286,23.037,43500.0
2007-03-12 11:40:00,27.5,27.51,27.44,27.45,114000.0,23.0286,23.037,22.9784,22.9868,114000.0
2007-03-12 11:50:00,27.45,27.59,27.45,27.59,70500.0,22.9868,23.104,22.9868,23.104,70500.0
2007-03-12 12:00:00,27.59,27.59,27.54,27.55,39300.0,23.104,23.104,23.0621,23.0705,39300.0
2007-03-12 12:10:00,27.55,27.56,27.45,27.48,86200.0,23.0705,23.0789,22.9868,23.0119,86200.0
2007-03-12 12:20:00,27.48,27.48,27.44,27.45,37400.0,23.0119,23.0119,22.9784,22.9868,37400.0
2007-03-12 12:30:00,27.45,27.45,27.44,27.44,45500.0,22.9868,22.9868,22.9784,22.9784,45500.0
2007-03-12 12:40:00,27.45,27.45,27.36,27.37,106600.0,22.9868,22.9868,22.9114,22.9198,106600.0
2007-03-12 12:50:00,27.37,27.37,27.36,27.37,70100.0,22.9198,22.9198,22.9114,22.9198,70100.0
2007-03-12 13:00:00,27.37,27.37,27.35,27.35,90200.0,22.9198,22.9198,22.903,22.903,90200.0
2007-03-12 13:10:00,27.36,27.37,27.28,27.28,177400.0,22.9114,22.9198,22.8444,22.8444,177400.0
2007-03-12 13:20:00,27.28,27.29,27.23,27.23,121300.0,22.8444,22.8528,22.8025,22.8025,121300.0
2007-03-12 13:30:00,27.24,27.24,27.14,27.16,179700.0,22.8109,22.8109,22.7272,22.7439,179700.0
2007-03-12 13:40:00,27.16,27.48,27.16,27.24,262700.0,22.7439,23.0119,22.7439,22.8109,262700.0
2007-03-12 13:50:00,27.24,27.27,27.18,27.2,85200.0,22.8109,22.836,22.7607,22.7774,85200.0
2007-03-12 14:00:00,27.19,27.21,27.17,27.21,79200.0,22.769,22.7858,22.7523,22.7858,79200.0
2007-03-12 14:10:00,27.21,27.3,27.19,27.25,231600.0,22.7858,22.8611,22.769,22.8193,231600.0
2007-03-12 14:20:00,27.26,27.31,27.24,27.31,136600.0,22.8276,22.8695,22.8109,22.8695,136600.0
2007-03-12 14:30:00,27.31,27.32,27.27,27.3,142000.0,22.8695,22.8779,22.836,22.8611,142000.0
2007-03-12 14:40:00,27.3,27.31,27.26,27.29,79500.0,22.8611,22.8695,22.8276,22.8528,79500.0
2007-03-12 14:50:00,27.3,27.38,27.28,27.38,76100.0,22.8611,22.9281,22.8444,22.9281,76100.0
2007-03-12 15:00:00,27.38,27.45,27.38,27.43,154300.0,22.9281,22.9868,22.9281,22.97,154300.0
2007-03-12 15:10:00,27.42,27.44,27.28,27.28,97800.0,22.9616,22.9784,22.8444,22.8444,97800.0
2007-03-12 15:20:00,27.29,27.35,27.28,27.35,121500.0,22.8528,22.903,22.8444,22.903,121500.0
2007-03-12 15:30:00,27.35,27.42,27.34,27.37,195600.0,22.903,22.9616,22.8946,22.9198,195600.0
2007-03-12 15:40:00,27.37,27.38,27.29,27.29,268800.0,22.9198,22.9281,22.8528,22.8528,268800.0
2007-03-12 15:50:00,27.29,27.39,27.25,27.36,313900.0,22.8528,22.9365,22.8193,22.9114,313900.0
2007-03-13 09:30:00,27.07,27.17,27.0,27.01,191500.0,22.6685,22.7523,22.6099,22.6183,191500.0
2007-03-13 09:40:00,27.02,27.08,26.96,26.97,179100.0,22.6267,22.6769,22.5764,22.5848,179100.0
2007-03-13 09:50:00,26.97,26.99,26.88,26.97,187900.0,22.5848,22.6015,22.5094,22.5848,187900.0
2007-03-13 10:00:00,26.97,27.0,26.82,26.83,128100.0,22.5848,22.6099,22.4592,22.4676,128100.0
2007-03-13 10:10:00,26.81,26.88,26.72,26.85,145300.0,22.4508,22.5094,22.3754,22.4843,145300.0
2007-03-13 10:20:00,26.85,26.85,26.77,26.8,77000.0,22.4843,22.4843,22.4173,22.4424,77000.0
2007-03-13 10:30:00,26.8,26.81,26.65,26.65,127600.0,22.4424,22.4508,22.3168,22.3168,127600.0
2007-03-13 10:40:00,26.66,26.86,26.66,26.82,110700.0,22.3252,22.4927,22.3252,22.4592,110700.0
2007-03-13 10:50:00,26.83,26.9,26.72,26.72,111700.0,22.4676,22.5262,22.3754,22.3754,111700.0
2007-03-13 11:00:00,26.71,26.75,26.68,26.7,107900.0,22.3671,22.4006,22.3419,22.3587,107900.0
2007-03-13 11:10:00,26.7,26.7,26.54,26.56,176000.0,22.3587,22.3587,22.2247,22.2415,176000.0
2007-03-13 11:20:00,26.56,26.7,26.46,26.46,334000.0,22.2415,22.3587,22.1577,22.1577,334000.0
2007-03-13 11:30:00,26.46,26.48,26.4,26.41,147100.0,22.1577,22.1745,22.1075,22.1158,147100.0
2007-03-13 11:40:00,26.41,26.45,26.32,26.32,173300.0,22.1158,22.1493,22.0405,22.0405,173300.0
2007-03-13 11:50:00,26.33,26.37,26.28,26.33,115400.0,22.0489,22.0824,22.007,22.0489,115400.0
2007-03-13 12:00:00,26.34,26.35,26.27,26.28,89700.0,22.0572,22.0656,21.9986,22.007,89700.0
2007-03-13 12:10:00,26.28,26.33,26.24,26.26,148400.0,22.007,22.0489,21.9735,21.9902,148400.0
2007-03-13 12:20:00,26.26,26.26,26.06,26.07,175700.0,21.9902,21.9902,21.8228,21.8311,175700.0
2007-03-13 12:30:00,26.06,26.09,25.88,26.09,243200.0,21.8228,21.8479,21.672,21.8479,243200.0
2007-03-13 12:40:00,26.09,26.16,26.02,26.06,152300.0,21.8479,21.9065,21.7893,21.8228,152300.0
2007-03-13 12:50:00,26.06,26.11,26.0,26.04,140200.0,21.8228,21.8646,21.7725,21.806,140200.0
2007-03-13 13:00:00,26.04,26.05,25.9,25.92,159300.0,21.806,21.8144,21.6888,21.7055,159300.0
2007-03-13 13:10:00,25.92,25.95,25.85,25.9,130400.0,21.7055,21.7306,21.6469,21.6888,130400.0
2007-03-13 13:20:00,25.89,25.93,25.8,25.81,137500.0,21.6804,21.7139,21.605,21.6134,137500.0
2007-03-13 13:30:00,25.81,25.82,25.65,25.66,115000.0,21.6134,21.6218,21.4794,21.4878,115000.0
2007-03-13 13:40:00,25.66,25.75,25.6,25.66,160500.0,21.4878,21.5632,21.4376,21.4878,160500.0
2007-03-13 13:50:00,25.66,25.75,25.64,25.71,130200.0,21.4878,21.5632,21.471,21.5297,130200.0
2007-03-13 14:00:00,25.7,25.77,25.65,25.67,133200.0,21.5213,21.5799,21.4794,21.4962,133200.0
2007-03-13 14:10:00,25.68,25.7,25.53,25.56,147900.0,21.5045,21.5213,21.3789,21.4041,147900.0
2007-03-13 14:20:00,25.55,25.62,25.51,25.6,141000.0,21.3957,21.4543,21.3622,21.4376,141000.0
2007-03-13 14:30:00,25.6,25.69,25.58,25.67,118700.0,21.4376,21.5129,21.4208,21.4962,118700.0
2007-03-13 14:40:00,25.68,25.84,25.63,25.82,111400.0,21.5045,21.6385,21.4627,21.6218,111400.0
2007-03-13 14:50:00,25.82,25.98,25.78,25.78,170900.0,21.6218,21.7558,21.5883,21.5883,170900.0
2007-03-13 15:00:00,25.79,25.93,25.78,25.81,150800.0,21.5967,21.7139,21.5883,21.6134,150800.0
2007-03-13 15:10:00,25.81,25.94,25.81,25.93,105100.0,21.6134,21.7223,21.6134,21.7139,105100.0
2007-03-13 15:20:00,25.94,26.07,25.91,26.06,205000.0,21.7223,21.8311,21.6971,21.8228,205000.0
2007-03-13 15:30:00,26.05,26.08,26.0,26.06,224300.0,21.8144,21.8395,21.7725,21.8228,224300.0
2007-03-13 15:40:00,26.06,26.11,25.99,26.0,214300.0,21.8228,21.8646,21.7641,21.7725,214300.0
2007-03-13 15:50:00,25.99,25.99,25.93,25.96,190200.0,21.7641,21.7641,21.7139,21.739,190200.0
2007-03-14 09:30:00,26.36,26.38,25.92,26.31,145200.0,22.074,22.0907,21.7055,22.0321,145200.0
2007-03-14 09:40:00,26.36,26.38,26.18,26.22,138500.0,22.074,22.0907,21.9232,21.9567,138500.0
2007-03-14 09:50:00,26.22,26.22,25.98,26.0,190500.0,21.9567,21.9567,21.7558,21.7725,190500.0
2007-03-14 10:00:00,25.99,26.09,25.83,25.92,225900.0,21.7641,21.8479,21.6302,21.7055,225900.0
2007-03-14 10:10:00,25.9,26.08,25.83,26.05,112000.0,21.6888,21.8395,21.6302,21.8144,112000.0
2007-03-14 10:20:00,26.04,26.19,26.0,26.12,152100.0,21.806,21.9316,21.7725,21.873,152100.0
2007-03-14 10:30:00,26.12,26.28,26.1,26.25,114400.0,21.873,22.007,21.8563,21.9819,114400.0
2007-03-14 10:40:00,26.25,26.28,26.16,26.2,81400.0,21.9819,22.007,21.9065,21.94,81400.0
2007-03-14 10:50:00,26.2,26.41,26.18,26.36,87900.0,21.94,22.1158,21.9232,22.074,87900.0
2007-03-14 11:00:00,26.35,26.49,26.26,26.47,135000.0,22.0656,22.1828,21.9902,22.1661,135000.0
2007-03-14 11:10:00,26.48,26.55,26.44,26.53,64900.0,22.1745,22.2331,22.141,22.2163,64900.0
2007-03-14 11:20:00,26.53,26.54,26.35,26.37,93500.0,22.2163,22.2247,22.0656,22.0824,93500.0
2007-03-14 11:30:00,26.37,26.38,26.28,26.35,72100.0,22.0824,22.0907,22.007,22.0656,72100.0
2007-03-14 11:40:00,26.34,26.35,26.23,26.26,94100.0,22.0572,22.0656,21.9651,21.9902,94100.0
2007-03-14 11:50:00,26.26,26.27,26.19,26.19,127700.0,21.9902,21.9986,21.9316,21.9316,127700.0
2007-03-14 12:00:00,26.18,26.19,25.97,25.97,134300.0,21.9232,21.9316,21.7474,21.7474,134300.0
2007-03-14 12:10:00,25.97,26.0,25.88,25.88,105200.0,21.7474,21.7725,21.672,21.672,105200.0
2007-03-14 12:20:00,25.87,25.87,25.72,25.86,150200.0,21.6637,21.6637,21.538,21.6553,150200.0
2007-03-14 12:30:00,25.86,25.88,25.72,25.73,118900.0,21.6553,21.672,21.538,21.5464,118900.0
2007-03-14 12:40:00,25.73,25.77,25.71,25.73,77400.0,21.5464,21.5799,21.5297,21.5464,77400.0
2007-03-14 12:50:00,25.71,25.72,25.66,25.7,69400.0,21.5297,21.538,21.4878,21.5213,69400.0
2007-03-14 13:00:00,25.71,25.96,25.7,25.94,103200.0,21.5297,21.739,21.5213,21.7223,103200.0
2007-03-14 13:10:00,25.94,26.11,25.93,26.04,191100.0,21.7223,21.8646,21.7139,21.806,191100.0
2007-03-14 13:20:00,26.04,26.18,26.03,26.14,142500.0,21.806,21.9232,21.7976,21.8898,142500.0
2007-03-14 13:30:00,26.15,26.24,26.12,26.18,131100.0,21.8981,21.9735,21.873,21.9232,131100.0
2007-03-14 13:40:00,26.16,26.34,26.15,26.25,201100.0,21.9065,22.0572,21.8981,21.9819,201100.0
2007-03-14 13:50:00,26.26,26.31,26.18,26.3,124000.0,21.9902,22.0321,21.9232,22.0237,124000.0
2007-03-14 14:00:00,26.3,26.33,26.25,26.32,160100.0,22.0237,22.0489,21.9819,22.0405,160100.0
2007-03-14 14:10:00,26.3,26.34,26.28,26.32,86800.0,22.0237,22.0572,22.007,22.0405,86800.0
2007-03-14 14:20:00,26.32,26.49,26.31,26.44,137000.0,22.0405,22.1828,22.0321,22.141,137000.0
2007-03-14 14:30:00,26.45,26.61,26.43,26.61,112800.0,22.1493,22.2833,22.1326,22.2833,112800.0
2007-03-14 14:40:00,26.61,26.69,26.49,26.52,114700.0,22.2833,22.3503,22.1828,22.208,114700.0
2007-03-14 14:50:00,26.51,26.58,26.49,26.54,89300.0,22.1996,22.2582,22.1828,22.2247,89300.0
2007-03-14 15:00:00,26.54,26.63,26.54,26.63,90100.0,22.2247,22.3001,22.2247,22.3001,90100.0
2007-03-14 15:10:00,26.61,26.79,26.6,26.77,168800.0,22.2833,22.4341,22.275,22.4173,168800.0
2007-03-14 15:20:00,26.78,26.81,26.68,26.71,131600.0,22.4257,22.4508,22.3419,22.3671,131600.0
2007-03-14 15:30:00,26.71,26.73,26.5,26.6,184500.0,22.3671,22.3838,22.1912,22.275,184500.0
2007-03-14 15:40:00,26.58,26.6,26.48,26.51,246100.0,22.2582,22.275,22.1745,22.1996,246100.0
2007-03-14 15:50:00,26.52,26.53,26.47,26.53,194200.0,22.208,22.2163,22.1661,22.2163,194200.0
2007-03-15 09:30:00,26.6,26.79,26.52,26.52,123600.0,22.275,22.4341,22.208,22.208,123600.0
2007-03-15 09:40:00,26.52,26.67,26.39,26.66,116900.0,22.208,22.3336,22.0991,22.3252,116900.0
2007-03-15 09:50:00,26.66,26.76,26.5,26.71,94800.0,22.3252,22.4089,22.1912,22.3671,94800.0
2007-03-15 10:00:00,26.72,26.9,26.65,26.84,178400.0,22.3754,22.5262,22.3168,22.4759,178400.0
2007-03-15 10:10:00,26.84,26.95,26.75,26.9,110200.0,22.4759,22.568,22.4006,22.5262,110200.0
2007-03-15 10:20:00,26.9,27.03,26.9,27.02,76800.0,22.5262,22.635,22.5262,22.6267,76800.0
2007-03-15 10:30:00,27.03,27.04,26.87,26.94,87400.0,22.635,22.6434,22.5011,22.5597,87400.0
2007-03-15 10:40:00,26.94,27.01,26.87,26.91,79700.0,22.5597,22.6183,22.5011,22.5346,79700.0
2007-03-15 10:50:00,26.89,26.89,26.75,26.83,60400.0,22.5178,22.5178,22.4006,22.4676,60400.0
2007-03-15 11:00:00,26.82,26.83,26.75,26.78,47800.0,22.4592,22.4676,22.4006,22.4257,47800.0
2007-03-15 11:10:00,26.79,26.96,26.79,26.84,46700.0,22.4341,22.5764,22.4341,22.4759,46700.0
2007-03-15 11:20:00,26.85,26.88,26.79,26.85,42400.0,22.4843,22.5094,22.4341,22.4843,42400.0
2007-03-15 11:30:00,26.85,26.9,26.81,26.89,26400.0,22.4843,22.5262,22.4508,22.5178,26400.0
2007-03-15 11:40:00,26.88,26.9,26.81,26.83,49600.0,22.5094,22.5262,22.4508,22.4676,49600.0
2007-03-15 11:50:00,26.82,26.83,26.68,26.72,50200.0,22.4592,22.4676,22.3419,22.3754,50200.0
2007-03-15 12:00:00,26.71,26.85,26.71,26.77,40300.0,22.3671,22.4843,22.3671,22.4173,40300.0
2007-03-15 12:10:00,26.78,26.88,26.75,26.87,24600.0,22.4257,22.5094,22.4006,22.5011,24600.0
2007-03-15 12:20:00,26.87,26.92,26.86,26.92,22100.0,22.5011,22.5429,22.4927,22.5429,22100.0
2007-03-15 12:30:00,26.93,27.0,26.92,27.0,44400.0,22.5513,22.6099,22.5429,22.6099,44400.0
2007-03-15 12:40:00,26.99,27.08,26.94,26.96,62800.0,22.6015,22.6769,22.5597,22.5764,62800.0
2007-03-15 12:50:00,26.96,27.0,26.94,26.95,22900.0,22.5764,22.6099,22.5597,22.568,22900.0
2007-03-15 13:00:00,26.95,26.97,26.89,26.89,38300.0,22.568,22.5848,22.5178,22.5178,38300.0
2007-03-15 13:10:00,26.89,26.92,26.88,26.92,23900.0,22.5178,22.5429,22.5094,22.5429,23900.0
2007-03-15 13:20:00,26.92,26.92,26.88,26.89,32300.0,22.5429,22.5429,22.5094,22.5178,32300.0
2007-03-15 13:30:00,26.89,26.9,26.72,26.72,49500.0,22.5178,22.5262,22.3754,22.3754,49500.0
2007-03-15 13:40:00,26.72,26.75,26.63,26.65,99800.0,22.3754,22.4006,22.3001,22.3168,99800.0
2007-03-15 13:50:00,26.65,26.82,26.63,26.79,66100.0,22.3168,22.4592,22.3001,22.4341,66100.0
2007-03-15 14:00:00,26.78,26.78,26.71,26.72,41300.0,22.4257,22.4257,22.3671,22.3754,41300.0
2007-03-15 14:10:00,26.73,26.78,26.68,26.7,35000.0,22.3838,22.4257,22.3419,22.3587,35000.0
2007-03-15 14:20:00,26.69,26.73,26.64,26.71,34600.0,22.3503,22.3838,22.3085,22.3671,34600.0
2007-03-15 14:30:00,26.71,26.71,26.66,26.67,80500.0,22.3671,22.3671,22.3252,22.3336,80500.0
2007-03-15 14:40:00,26.67,26.71,26.67,26.7,54200.0,22.3336,22.3671,22.3336,22.3587,54200.0
2007-03-15 14:50:00,26.71,26.71,26.66,26.71,41400.0,22.3671,22.3671,22.3252,22.3671,41400.0
2007-03-15 15:00:00,26.7,26.71,26.67,26.68,42700.0,22.3587,22.3671,22.3336,22.3419,42700.0
2007-03-15 15:10:00,26.67,26.69,26.63,26.63,46800.0,22.3336,22.3503,22.3001,22.3001,46800.0
2007-03-15 15:20:00,26.64,26.66,26.64,26.65,63400.0,22.3085,22.3252,22.3085,22.3168,63400.0
2007-03-15 15:30:00,26.65,26.68,26.65,26.67,86700.0,22.3168,22.3419,22.3168,22.3336,86700.0
2007-03-15 15:40:00,26.68,26.7,26.63,26.64,116600.0,22.3419,22.3587,22.3001,22.3085,116600.0
2007-03-15 15:50:00,26.64,26.71,26.62,26.62,232500.0,22.3085,22.3671,22.2917,22.2917,232500.0
2007-03-16 09:30:00,26.79,26.88,26.52,26.88,522500.0,22.4341,22.5094,22.208,22.5094,522500.0
2007-03-16 09:40:00,26.88,27.1,26.84,27.07,83000.0,22.5094,22.6937,22.4759,22.6685,83000.0
2007-03-16 09:50:00,27.07,27.07,26.77,26.83,143100.0,22.6685,22.6685,22.4173,22.4676,143100.0
2007-03-16 10:00:00,26.82,26.89,26.73,26.76,94800.0,22.4592,22.5178,22.3838,22.4089,94800.0
2007-03-16 10:10:00,26.77,26.81,26.68,26.72,39500.0,22.4173,22.4508,22.3419,22.3754,39500.0
2007-03-16 10:20:00,26.72,26.76,26.66,26.72,49900.0,22.3754,22.4089,22.3252,22.3754,49900.0
2007-03-16 10:30:00,26.72,26.82,26.69,26.78,50600.0,22.3754,22.4592,22.3503,22.4257,50600.0
2007-03-16 10:40:00,26.77,26.77,26.68,26.68,24700.0,22.4173,22.4173,22.3419,22.3419,24700.0
2007-03-16 10:50:00,26.68,26.69,26.55,26.55,73200.0,22.3419,22.3503,22.2331,22.2331,73200.0
2007-03-16 11:00:00,26.54,26.54,26.39,26.4,110700.0,22.2247,22.2247,22.0991,22.1075,110700.0
2007-03-16 11:10:00,26.4,26.4,26.26,26.32,107400.0,22.1075,22.1075,21.9902,22.0405,107400.0
2007-03-16 11:20:00,26.31,26.37,26.27,26.28,76200.0,22.0321,22.0824,21.9986,22.007,76200.0
2007-03-16 11:30:00,26.28,26.31,26.15,26.3,108600.0,22.007,22.0321,21.8981,22.0237,108600.0
2007-03-16 11:40:00,26.32,26.35,26.23,26.23,30500.0,22.0405,22.0656,21.9651,21.9651,30500.0
2007-03-16 11:50:00,26.23,26.49,26.22,26.3,104000.0,21.9651,22.1828,21.9567,22.0237,104000.0
2007-03-16 12:00:00,26.3,26.4,26.25,26.26,53000.0,22.0237,22.1075,21.9819,21.9902,53000.0
2007-03-16 12:10:00,26.26,26.27,26.21,26.22,31700.0,21.9902,21.9986,21.9484,21.9567,31700.0
2007-03-16 12:20:00,26.22,26.26,26.19,26.26,49800.0,21.9567,21.9902,21.9316,21.9902,49800.0
2007-03-16 12:30:00,26.26,26.28,26.19,26.28,31800.0,21.9902,22.007,21.9316,22.007,31800.0
2007-03-16 12:40:00,26.29,26.38,26.29,26.35,45500.0,22.0154,22.0907,22.0154,22.0656,45500.0
2007-03-16 12:50:00,26.35,26.39,26.29,26.33,35300.0,22.0656,22.0991,22.0154,22.0489,35300.0
2007-03-16 13:00:00,26.33,26.36,26.32,26.36,20100.0,22.0489,22.074,22.0405,22.074,20100.0
2007-03-16 13:10:00,26.36,26.44,26.34,26.39,60500.0,22.074,22.141,22.0572,22.0991,60500.0
2007-03-16 13:20:00,26.4,26.48,26.39,26.47,44800.0,22.1075,22.1745,22.0991,22.1661,44800.0
2007-03-16 13:30:00,26.48,26.49,26.38,26.41,62200.0,22.1745,22.1828,22.0907,22.1158,62200.0
2007-03-16 13:40:00,26.42,26.42,26.35,26.35,36000.0,22.1242,22.1242,22.0656,22.0656,36000.0
2007-03-16 13:50:00,26.36,26.38,26.27,26.31,44500.0,22.074,22.0907,21.9986,22.0321,44500.0
2007-03-16 14:00:00,26.31,26.34,26.28,26.28,36100.0,22.0321,22.0572,22.007,22.007,36100.0
2007-03-16 14:10:00,26.29,26.29,26.2,26.21,77000.0,22.0154,22.0154,21.94,21.9484,77000.0
2007-03-16 14:20:00,26.22,26.31,26.18,26.3,46200.0,21.9567,22.0321,21.9232,22.0237,46200.0
2007-03-16 14:30:00,26.31,26.32,26.26,26.31,29700.0,22.0321,22.0405,21.9902,22.0321,29700.0
2007-03-16 14:40:00,26.32,26.38,26.3,26.37,47300.0,22.0405,22.0907,22.0237,22.0824,47300.0
2007-03-16 14:50:00,26.37,26.38,26.3,26.37,53700.0,22.0824,22.0907,22.0237,22.0824,53700.0
2007-03-16 15:00:00,26.37,26.37,26.27,26.28,29000.0,22.0824,22.0824,21.9986,22.007,29000.0
2007-03-16 15:10:00,26.28,26.31,26.27,26.28,55700.0,22.007,22.0321,21.9986,22.007,55700.0
2007-03-16 15:20:00,26.27,26.37,26.27,26.36,39700.0,21.9986,22.0824,21.9986,22.074,39700.0
2007-03-16 15:30:00,26.36,26.39,26.31,26.35,52100.0,22.074,22.0991,22.0321,22.0656,52100.0
2007-03-16 15:40:00,26.34,26.38,26.31,26.36,64300.0,22.0572,22.0907,22.0321,22.074,64300.0
2007-03-16 15:50:00,26.36,26.36,26.3,26.3,87100.0,22.074,22.074,22.0237,22.0237,87100.0
2007-03-19 09:30:00,26.56,26.71,26.49,26.65,110900.0,22.2415,22.3671,22.1828,22.3168,110900.0
2007-03-19 09:40:00,26.66,26.9,26.6,26.64,208300.0,22.3252,22.5262,22.275,22.3085,208300.0
2007-03-19 09:50:00,26.63,26.64,26.47,26.52,110700.0,22.3001,22.3085,22.1661,22.208,110700.0
2007-03-19 10:00:00,26.53,26.59,26.48,26.5,79300.0,22.2163,22.2666,22.1745,22.1912,79300.0
2007-03-19 10:10:00,26.48,26.53,26.43,26.5,80800.0,22.1745,22.2163,22.1326,22.1912,80800.0
2007-03-19 10:20:00,26.5,26.54,26.49,26.54,29600.0,22.1912,22.2247,22.1828,22.2247,29600.0
2007-03-19 10:30:00,26.52,26.56,26.51,26.53,34100.0,22.208,22.2415,22.1996,22.2163,34100.0
2007-03-19 10:40:00,26.54,26.61,26.51,26.59,82400.0,22.2247,22.2833,22.1996,22.2666,82400.0
2007-03-19 10:50:00,26.57,26.67,26.55,26.66,73600.0,22.2498,22.3336,22.2331,22.3252,73600.0
2007-03-19 11:00:00,26.67,26.76,26.65,26.74,73100.0,22.3336,22.4089,22.3168,22.3922,73100.0
2007-03-19 11:10:00,26.74,26.74,26.57,26.65,26500.0,22.3922,22.3922,22.2498,22.3168,26500.0
2007-03-19 11:20:00,26.66,26.75,26.66,26.7,28400.0,22.3252,22.4006,22.3252,22.3587,28400.0
2007-03-19 11:30:00,26.7,26.73,26.6,26.72,82400.0,22.3587,22.3838,22.275,22.3754,82400.0
2007-03-19 11:40:00,26.72,26.74,26.61,26.72,56700.0,22.3754,22.3922,22.2833,22.3754,56700.0
2007-03-19 11:50:00,26.72,26.84,26.71,26.8,72900.0,22.3754,22.4759,22.3671,22.4424,72900.0
2007-03-19 12:00:00,26.8,26.8,26.75,26.8,15800.0,22.4424,22.4424,22.4006,22.4424,15800.0
2007-03-19 12:10:00,26.8,26.81,26.75,26.76,26900.0,22.4424,22.4508,22.4006,22.4089,26900.0
2007-03-19 12:20:00,26.76,26.77,26.71,26.77,25000.0,22.4089,22.4173,22.3671,22.4173,25000.0
2007-03-19 12:30:00,26.76,26.76,26.69,26.69,11000.0,22.4089,22.4089,22.3503,22.3503,11000.0
2007-03-19 12:40:00,26.68,26.68,26.61,26.61,25200.0,22.3419,22.3419,22.2833,22.2833,25200.0
2007-03-19 12:50:00,26.61,26.66,26.59,26.64,54700.0,22.2833,22.3252,22.2666,22.3085,54700.0
2007-03-19 13:00:00,26.63,26.65,26.4,26.48,128200.0,22.3001,22.3168,22.1075,22.1745,128200.0
2007-03-19 13:10:00,26.5,26.55,26.44,26.55,29400.0,22.1912,22.2331,22.141,22.2331,29400.0
2007-03-19 13:20:00,26.55,26.55,26.47,26.53,25300.0,22.2331,22.2331,22.1661,22.2163,25300.0
2007-03-19 13:30:00,26.54,26.58,26.48,26.5,23100.0,22.2247,22.2582,22.1745,22.1912,23100.0
2007-03-19 13:40:00,26.5,26.53,26.46,26.47,16200.0,22.1912,22.2163,22.1577,22.1661,16200.0
2007-03-19 13:50:00,26.47,26.52,26.43,26.46,37700.0,22.1661,22.208,22.1326,22.1577,37700.0
2007-03-19 14:00:00,26.46,26.48,26.42,26.43,26700.0,22.1577,22.1745,22.1242,22.1326,26700.0
2007-03-19 14:10:00,26.43,26.46,26.34,26.35,75700.0,22.1326,22.1577,22.0572,22.0656,75700.0
2007-03-19 14:20:00,26.36,26.36,26.28,26.28,82400.0,22.074,22.074,22.007,22.007,82400.0
2007-03-19 14:30:00,26.28,26.32,26.27,26.31,49800.0,22.007,22.0405,21.9986,22.0321,49800.0
2007-03-19 14:40:00,26.32,26.39,26.27,26.37,38500.0,22.0405,22.0991,21.9986,22.0824,38500.0
2007-03-19 14:50:00,26.37,26.4,26.32,26.37,68300.0,22.0824,22.1075,22.0405,22.0824,68300.0
2007-03-19 15:00:00,26.36,26.4,26.33,26.38,48000.0,22.074,22.1075,22.0489,22.0907,48000.0
2007-03-19 15:10:00,26.38,26.38,26.33,26.38,37700.0,22.0907,22.0907,22.0489,22.0907,37700.0
2007-03-19 15:20:00,26.38,26.39,26.33,26.33,43100.0,22.0907,22.0991,22.0489,22.0489,43100.0
2007-03-19 15:30:00,26.34,26.36,26.31,26.35,50000.0,22.0572,22.074,22.0321,22.0656,50000.0
2007-03-19 15:40:00,26.35,26.41,26.35,26.4,88600.0,22.0656,22.1158,22.0656,22.1075,88600.0
2007-03-19 15:50:00,26.4,26.42,26.37,26.39,158900.0,22.1075,22.1242,22.0824,22.0991,158900.0
2007-03-20 09:30:00,26.57,26.94,26.42,26.88,171600.0,22.2498,22.5597,22.1242,22.5094,171600.0
2007-03-20 09:40:00,26.86,26.86,26.59,26.6,111000.0,22.4927,22.4927,22.2666,22.275,111000.0
2007-03-20 09:50:00,26.59,26.68,26.5,26.51,131000.0,22.2666,22.3419,22.1912,22.1996,131000.0
2007-03-20 10:00:00,26.51,26.54,26.35,26.48,122100.0,22.1996,22.2247,22.0656,22.1745,122100.0
2007-03-20 10:10:00,26.48,26.53,26.37,26.39,114900.0,22.1745,22.2163,22.0824,22.0991,114900.0
2007-03-20 10:20:00,26.38,26.39,26.15,26.17,170600.0,22.0907,22.0991,21.8981,21.9149,170600.0
2007-03-20 10:30:00,26.17,26.17,26.05,26.05,110000.0,21.9149,21.9149,21.8144,21.8144,110000.0
2007-03-20 10:40:00,26.06,26.23,26.05,26.23,87000.0,21.8228,21.9651,21.8144,21.9651,87000.0
2007-03-20 10:50:00,26.23,26.4,26.23,26.4,57600.0,21.9651,22.1075,21.9651,22.1075,57600.0
2007-03-20 11:00:00,26.4,26.4,26.25,26.34,49700.0,22.1075,22.1075,21.9819,22.0572,49700.0
2007-03-20 11:10:00,26.34,26.46,26.32,26.41,75300.0,22.0572,22.1577,22.0405,22.1158,75300.0
2007-03-20 11:20:00,26.4,26.55,26.39,26.44,70400.0,22.1075,22.2331,22.0991,22.141,70400.0
2007-03-20 11:30:00,26.44,26.56,26.44,26.48,67800.0,22.141,22.2415,22.141,22.1745,67800.0
2007-03-20 11:40:00,26.49,26.61,26.44,26.45,45600.0,22.1828,22.2833,22.141,22.1493,45600.0
2007-03-20 11:50:00,26.45,26.46,26.41,26.42,19400.0,22.1493,22.1577,22.1158,22.1242,19400.0
2007-03-20 12:00:00,26.42,26.43,26.38,26.42,47400.0,22.1242,22.1326,22.0907,22.1242,47400.0
2007-03-20 12:10:00,26.42,26.43,26.4,26.4,8300.0,22.1242,22.1326,22.1075,22.1075,8300.0
2007-03-20 12:20:00,26.41,26.42,26.4,26.42,39300.0,22.1158,22.1242,22.1075,22.1242,39300.0
2007-03-20 12:30:00,26.42,26.55,26.41,26.54,55700.0,22.1242,22.2331,22.1158,22.2247,55700.0
2007-03-20 12:40:00,26.54,26.55,26.43,26.44,47300.0,22.2247,22.2331,22.1326,22.141,47300.0
2007-03-20 12:50:00,26.44,26.45,26.42,26.45,16800.0,22.141,22.1493,22.1242,22.1493,16800.0
2007-03-20 13:00:00,26.44,26.45,26.42,26.45,36800.0,22.141,22.1493,22.1242,22.1493,36800.0
2007-03-20 13:10:00,26.45,26.45,26.44,26.45,21800.0,22.1493,22.1493,22.141,22.1493,21800.0
2007-03-20 13:20:00,26.45,26.51,26.44,26.48,22800.0,22.1493,22.1996,22.141,22.1745,22800.0
2007-03-20 13:30:00,26.49,26.49,26.39,26.39,47800.0,22.1828,22.1828,22.0991,22.0991,47800.0
2007-03-20 13:40:00,26.4,26.42,26.37,26.42,49000.0,22.1075,22.1242,22.0824,22.1242,49000.0
2007-03-20 13:50:00,26.42,26.42,26.33,26.34,34900.0,22.1242,22.1242,22.0489,22.0572,34900.0
2007-03-20 14:00:00,26.33,26.37,26.29,26.37,64500.0,22.0489,22.0824,22.0154,22.0824,64500.0
2007-03-20 14:10:00,26.37,26.45,26.36,26.37,160000.0,22.0824,22.1493,22.074,22.0824,160000.0
2007-03-20 14:20:00,26.38,26.45,26.38,26.43,78600.0,22.0907,22.1493,22.0907,22.1326,78600.0
2007-03-20 14:30:00,26.43,26.48,26.42,26.46,77200.0,22.1326,22.1745,22.1242,22.1577,77200.0
2007-03-20 14:40:00,26.45,26.48,26.43,26.45,66300.0,22.1493,22.1745,22.1326,22.1493,66300.0
2007-03-20 14:50:00,26.45,26.48,26.41,26.42,34600.0,22.1493,22.1745,22.1158,22.1242,34600.0
2007-03-20 15:00:00,26.42,26.48,26.41,26.47,52700.0,22.1242,22.1745,22.1158,22.1661,52700.0
2007-03-20 15:10:00,26.46,26.48,26.42,26.45,83100.0,22.1577,22.1745,22.1242,22.1493,83100.0
2007-03-20 15:20:00,26.46,26.49,26.45,26.45,81300.0,22.1577,22.1828,22.1493,22.1493,81300.0
2007-03-20 15:30:00,26.46,26.55,26.45,26.53,116900.0,22.1577,22.2331,22.1493,22.2163,116900.0
2007-03-20 15:40:00,26.52,26.72,26.52,26.57,190300.0,22.208,22.3754,22.208,22.2498,190300.0
2007-03-20 15:50:00,26.56,26.63,26.52,26.59,277100.0,22.2415,22.3001,22.208,22.2666,277100.0
2007-03-21 09:30:00,26.66,26.73,26.55,26.62,86000.0,22.3252,22.3838,22.2331,22.2917,86000.0
2007-03-21 09:40:00,26.61,27.03,26.56,26.84,166100.0,22.2833,22.635,22.2415,22.4759,166100.0
2007-03-21 09:50:00,26.83,26.95,26.75,26.87,117300.0,22.4676,22.568,22.4006,22.5011,117300.0
2007-03-21 10:00:00,26.87,26.89,26.77,26.81,59700.0,22.5011,22.5178,22.4173,22.4508,59700.0
2007-03-21 10:10:00,26.81,26.89,26.8,26.87,93200.0,22.4508,22.5178,22.4424,22.5011,93200.0
2007-03-21 10:20:00,26.86,26.88,26.8,26.8,74200.0,22.4927,22.5094,22.4424,22.4424,74200.0
2007-03-21 10:30:00,26.8,26.83,26.79,26.82,59900.0,22.4424,22.4676,22.4341,22.4592,59900.0
2007-03-21 10:40:00,26.82,26.82,26.8,26.82,35200.0,22.4592,22.4592,22.4424,22.4592,35200.0
2007-03-21 10:50:00,26.82,26.84,26.8,26.82,69900.0,22.4592,22.4759,22.4424,22.4592,69900.0
2007-03-21 11:00:00,26.82,26.85,26.77,26.79,36400.0,22.4592,22.4843,22.4173,22.4341,36400.0
2007-03-21 11:10:00,26.79,26.83,26.79,26.81,53000.0,22.4341,22.4676,22.4341,22.4508,53000.0
2007-03-21 11:20:00,26.81,26.82,26.76,26.8,62200.0,22.4508,22.4592,22.4089,22.4424,62200.0
2007-03-21 11:30:00,26.8,26.81,26.78,26.79,24800.0,22.4424,22.4508,22.4257,22.4341,24800.0
2007-03-21 11:40:00,26.8,26.84,26.8,26.82,24700.0,22.4424,22.4759,22.4424,22.4592,24700.0
2007-03-21 11:50:00,26.82,26.85,26.82,26.83,15800.0,22.4592,22.4843,22.4592,22.4676,15800.0
2007-03-21 12:00:00,26.83,26.85,26.82,26.84,33900.0,22.4676,22.4843,22.4592,22.4759,33900.0
2007-03-21 12:10:00,26.84,26.91,26.84,26.88,41400.0,22.4759,22.5346,22.4759,22.5094,41400.0
2007-03-21 12:20:00,26.88,26.88,26.84,26.85,38500.0,22.5094,22.5094,22.4759,22.4843,38500.0
2007-03-21 12:30:00,26.84,26.85,26.79,26.84,37900.0,22.4759,22.4843,22.4341,22.4759,37900.0
2007-03-21 12:40:00,26.83,26.83,26.81,26.82,15600.0,22.4676,22.4676,22.4508,22.4592,15600.0
2007-03-21 12:50:00,26.81,26.84,26.8,26.82,20400.0,22.4508,22.4759,22.4424,22.4592,20400.0
2007-03-21 13:00:00,26.82,26.83,26.8,26.82,22900.0,22.4592,22.4676,22.4424,22.4592,22900.0
2007-03-21 13:10:00,26.82,26.86,26.81,26.86,19800.0,22.4592,22.4927,22.4508,22.4927,19800.0
2007-03-21 13:20:00,26.86,26.86,26.82,26.84,17200.0,22.4927,22.4927,22.4592,22.4759,17200.0
2007-03-21 13:30:00,26.83,26.86,26.79,26.85,27700.0,22.4676,22.4927,22.4341,22.4843,27700.0
2007-03-21 13:40:00,26.84,26.86,26.79,26.8,72700.0,22.4759,22.4927,22.4341,22.4424,72700.0
2007-03-21 13:50:00,26.8,26.89,26.79,26.88,42300.0,22.4424,22.5178,22.4341,22.5094,42300.0
2007-03-21 14:00:00,26.88,26.88,26.79,26.84,33900.0,22.5094,22.5094,22.4341,22.4759,33900.0
2007-03-21 14:10:00,26.83,27.0,26.79,26.93,101200.0,22.4676,22.6099,22.4341,22.5513,101200.0
2007-03-21 14:20:00,26.93,27.32,26.92,27.29,186700.0,22.5513,22.8779,22.5429,22.8528,186700.0
2007-03-21 14:30:00,27.29,27.43,27.26,27.4,209400.0,22.8528,22.97,22.8276,22.9449,209400.0
2007-03-21 14:40:00,27.36,27.55,27.35,27.48,169800.0,22.9114,23.0705,22.903,23.0119,169800.0
2007-03-21 14:50:00,27.48,27.84,27.47,27.77,186900.0,23.0119,23.3133,23.0035,23.2547,186900.0
2007-03-21 15:00:00,27.77,27.81,27.65,27.7,196300.0,23.2547,23.2882,23.1542,23.1961,196300.0
2007-03-21 15:10:00,27.69,27.74,27.63,27.63,126400.0,23.1877,23.2296,23.1375,23.1375,126400.0
2007-03-21 15:20:00,27.63,27.66,27.54,27.61,166300.0,23.1375,23.1626,23.0621,23.1207,166300.0
2007-03-21 15:30:00,27.62,27.73,27.59,27.68,210700.0,23.1291,23.2212,23.104,23.1794,210700.0
2007-03-21 15:40:00,27.68,27.74,27.64,27.69,209500.0,23.1794,23.2296,23.1459,23.1877,209500.0
2007-03-21 15:50:00,27.68,27.74,27.64,27.72,241200.0,23.1794,23.2296,23.1459,23.2128,241200.0
2007-03-22 09:30:00,28.2,28.29,27.93,28.08,188500.0,23.6148,23.6902,23.3887,23.5143,188500.0
2007-03-22 09:40:00,28.08,28.27,27.89,27.92,167800.0,23.5143,23.6734,23.3552,23.3803,167800.0
2007-03-22 09:50:00,27.91,28.0,27.68,27.7,190900.0,23.372,23.4473,23.1794,23.1961,190900.0
2007-03-22 10:00:00,27.69,27.69,27.32,27.41,201500.0,23.1877,23.1877,22.8779,22.9533,201500.0
2007-03-22 10:10:00,27.41,27.53,27.38,27.42,125300.0,22.9533,23.0537,22.9281,22.9616,125300.0
2007-03-22 10:20:00,27.43,27.48,27.35,27.46,106100.0,22.97,23.0119,22.903,22.9951,106100.0
2007-03-22 10:30:00,27.46,27.48,27.22,27.23,94600.0,22.9951,23.0119,22.7941,22.8025,94600.0
2007-03-22 10:40:00,27.23,27.31,27.19,27.24,121000.0,22.8025,22.8695,22.769,22.8109,121000.0
2007-03-22 10:50:00,27.25,27.26,27.15,27.16,69200.0,22.8193,22.8276,22.7355,22.7439,69200.0
2007-03-22 11:00:00,27.15,27.23,27.1,27.2,84300.0,22.7355,22.8025,22.6937,22.7774,84300.0
2007-03-22 11:10:00,27.2,27.28,27.16,27.26,93200.0,22.7774,22.8444,22.7439,22.8276,93200.0
2007-03-22 11:20:00,27.27,27.34,27.25,27.33,40800.0,22.836,22.8946,22.8193,22.8863,40800.0
2007-03-22 11:30:00,27.32,27.43,27.31,27.42,78100.0,22.8779,22.97,22.8695,22.9616,78100.0
2007-03-22 11:40:00,27.42,27.43,27.35,27.39,48200.0,22.9616,22.97,22.903,22.9365,48200.0
2007-03-22 11:50:00,27.38,27.51,27.36,27.48,48200.0,22.9281,23.037,22.9114,23.0119,48200.0
2007-03-22 12:00:00,27.48,27.5,27.38,27.48,62800.0,23.0119,23.0286,22.9281,23.0119,62800.0
2007-03-22 12:10:00,27.48,27.55,27.45,27.52,56800.0,23.0119,23.0705,22.9868,23.0454,56800.0
2007-03-22 12:20:00,27.51,27.53,27.47,27.51,30700.0,23.037,23.0537,23.0035,23.037,30700.0
2007-03-22 12:30:00,27.52,27.58,27.48,27.5,65800.0,23.0454,23.0956,23.0119,23.0286,65800.0
2007-03-22 12:40:00,27.49,27.51,27.46,27.5,46500.0,23.0202,23.037,22.9951,23.0286,46500.0
2007-03-22 12:50:00,27.51,27.56,27.5,27.52,53100.0,23.037,23.0789,23.0286,23.0454,53100.0
2007-03-22 13:00:00,27.53,27.6,27.51,27.59,49100.0,23.0537,23.1124,23.037,23.104,49100.0
2007-03-22 13:10:00,27.58,27.59,27.52,27.55,30100.0,23.0956,23.104,23.0454,23.0705,30100.0
2007-03-22 13:20:00,27.54,27.64,27.54,27.62,42000.0,23.0621,23.1459,23.0621,23.1291,42000.0
2007-03-22 13:30:00,27.62,27.62,27.56,27.57,36800.0,23.1291,23.1291,23.0789,23.0872,36800.0
2007-03-22 13:40:00,27.57,27.59,27.49,27.49,63000.0,23.0872,23.104,23.0202,23.0202,63000.0
2007-03-22 13:50:00,27.49,27.56,27.49,27.49,36900.0,23.0202,23.0789,23.0202,23.0202,36900.0
2007-03-22 14:00:00,27.5,27.56,27.45,27.53,54600.0,23.0286,23.0789,22.9868,23.0537,54600.0
2007-03-22 14:10:00,27.52,27.59,27.5,27.57,53100.0,23.0454,23.104,23.0286,23.0872,53100.0
2007-03-22 14:20:00,27.56,27.66,27.48,27.66,104000.0,23.0789,23.1626,23.0119,23.1626,104000.0
2007-03-22 14:30:00,27.65,27.72,27.59,27.62,78600.0,23.1542,23.2128,23.104,23.1291,78600.0
2007-03-22 14:40:00,27.61,27.61,27.52,27.57,32300.0,23.1207,23.1207,23.0454,23.0872,32300.0
2007-03-22 14:50:00,27.58,27.62,27.51,27.62,43700.0,23.0956,23.1291,23.037,23.1291,43700.0
2007-03-22 15:00:00,27.62,27.63,27.52,27.52,46000.0,23.1291,23.1375,23.0454,23.0454,46000.0
2007-03-22 15:10:00,27.51,27.52,27.47,27.48,64400.0,23.037,23.0454,23.0035,23.0119,64400.0
2007-03-22 15:20:00,27.49,27.53,27.46,27.46,97400.0,23.0202,23.0537,22.9951,22.9951,97400.0
2007-03-22 15:30:00,27.46,27.49,27.41,27.42,87400.0,22.9951,23.0202,22.9533,22.9616,87400.0
2007-03-22 15:40:00,27.42,27.48,27.4,27.47,124900.0,22.9616,23.0119,22.9449,23.0035,124900.0
2007-03-22 15:50:00,27.46,27.47,27.4,27.45,184600.0,22.9951,23.0035,22.9449,22.9868,184600.0
2007-03-23 09:30:00,27.52,27.52,27.28,27.43,151100.0,23.0454,23.0454,22.8444,22.97,151100.0
2007-03-23 09:40:00,27.44,27.49,27.28,27.49,111800.0,22.9784,23.0202,22.8444,23.0202,111800.0
2007-03-23 09:50:00,27.46,27.59,27.42,27.59,92800.0,22.9951,23.104,22.9616,23.104,92800.0
2007-03-23 10:00:00,27.59,28.27,27.58,28.11,391700.0,23.104,23.6734,23.0956,23.5394,391700.0
2007-03-23 10:10:00,28.12,28.14,27.82,27.86,129000.0,23.5478,23.5646,23.2966,23.3301,129000.0
2007-03-23 10:20:00,27.86,27.9,27.72,27.78,119200.0,23.3301,23.3636,23.2128,23.2631,119200.0
2007-03-23 10:30:00,27.78,27.8,27.63,27.64,49200.0,23.2631,23.2798,23.1375,23.1459,49200.0
2007-03-23 10:40:00,27.64,27.7,27.61,27.66,67100.0,23.1459,23.1961,23.1207,23.1626,67100.0
2007-03-23 10:50:00,27.65,27.66,27.59,27.65,50800.0,23.1542,23.1626,23.104,23.1542,50800.0
2007-03-23 11:00:00,27.64,27.68,27.59,27.63,33000.0,23.1459,23.1794,23.104,23.1375,33000.0
2007-03-23 11:10:00,27.63,27.74,27.63,27.69,47300.0,23.1375,23.2296,23.1375,23.1877,47300.0
2007-03-23 11:20:00,27.69,27.71,27.64,27.71,55100.0,23.1877,23.2045,23.1459,23.2045,55100.0
2007-03-23 11:30:00,27.71,27.72,27.67,27.68,27900.0,23.2045,23.2128,23.171,23.1794,27900.0
2007-03-23 11:40:00,27.68,27.78,27.66,27.68,52200.0,23.1794,23.2631,23.1626,23.1794,52200.0
2007-03-23 11:50:00,27.68,27.68,27.63,27.68,29200.0,23.1794,23.1794,23.1375,23.1794,29200.0
2007-03-23 12:00:00,27.68,27.69,27.64,27.68,18900.0,23.1794,23.1877,23.1459,23.1794,18900.0
2007-03-23 12:10:00,27.67,27.7,27.65,27.68,17900.0,23.171,23.1961,23.1542,23.1794,17900.0
2007-03-23 12:20:00,27.69,27.69,27.65,27.66,22200.0,23.1877,23.1877,23.1542,23.1626,22200.0
2007-03-23 12:30:00,27.65,27.68,27.64,27.66,33900.0,23.1542,23.1794,23.1459,23.1626,33900.0
2007-03-23 12:40:00,27.65,27.69,27.64,27.66,41600.0,23.1542,23.1877,23.1459,23.1626,41600.0
2007-03-23 12:50:00,27.66,27.68,27.62,27.62,44500.0,23.1626,23.1794,23.1291,23.1291,44500.0
2007-03-23 13:00:00,27.61,27.61,27.55,27.58,90600.0,23.1207,23.1207,23.0705,23.0956,90600.0
2007-03-23 13:10:00,27.58,27.61,27.5,27.51,72900.0,23.0956,23.1207,23.0286,23.037,72900.0
2007-03-23 13:20:00,27.52,27.52,27.45,27.46,24100.0,23.0454,23.0454,22.9868,22.9951,24100.0
2007-03-23 13:30:00,27.46,27.48,27.4,27.45,44400.0,22.9951,23.0119,22.9449,22.9868,44400.0
2007-03-23 13:40:00,27.44,27.45,27.42,27.42,34800.0,22.9784,22.9868,22.9616,22.9616,34800.0
2007-03-23 13:50:00,27.43,27.48,27.41,27.48,61500.0,22.97,23.0119,22.9533,23.0119,61500.0
2007-03-23 14:00:00,27.48,27.52,27.47,27.47,32700.0,23.0119,23.0454,23.0035,23.0035,32700.0
2007-03-23 14:10:00,27.47,27.54,27.47,27.5,39000.0,23.0035,23.0621,23.0035,23.0286,39000.0
2007-03-23 14:20:00,27.51,27.54,27.49,27.53,45600.0,23.037,23.0621,23.0202,23.0537,45600.0
2007-03-23 14:30:00,27.53,27.53,27.45,27.5,102300.0,23.0537,23.0537,22.9868,23.0286,102300.0
2007-03-23 14:40:00,27.5,27.54,27.49,27.52,43100.0,23.0286,23.0621,23.0202,23.0454,43100.0
2007-03-23 14:50:00,27.53,27.59,27.5,27.55,54300.0,23.0537,23.104,23.0286,23.0705,54300.0
2007-03-23 15:00:00,27.54,27.62,27.51,27.54,72300.0,23.0621,23.1291,23.037,23.0621,72300.0
2007-03-23 15:10:00,27.54,27.6,27.52,27.57,60800.0,23.0621,23.1124,23.0454,23.0872,60800.0
2007-03-23 15:20:00,27.57,27.58,27.55,27.58,38200.0,23.0872,23.0956,23.0705,23.0956,38200.0
2007-03-23 15:30:00,27.57,27.62,27.52,27.53,62900.0,23.0872,23.1291,23.0454,23.0537,62900.0
2007-03-23 15:40:00,27.53,27.59,27.52,27.58,92500.0,23.0537,23.104,23.0454,23.0956,92500.0
2007-03-23 15:50:00,27.58,27.61,27.51,27.56,179900.0,23.0956,23.1207,23.037,23.0789,179900.0
2007-03-26 09:30:00,27.5,27.67,27.46,27.51,182500.0,23.0286,23.171,22.9951,23.037,182500.0
2007-03-26 09:40:00,27.51,27.63,27.35,27.41,128900.0,23.037,23.1375,22.903,22.9533,128900.0
2007-03-26 09:50:00,27.43,27.51,27.28,27.5,135800.0,22.97,23.037,22.8444,23.0286,135800.0
2007-03-26 10:00:00,27.48,27.48,26.85,26.9,332400.0,23.0119,23.0119,22.4843,22.5262,332400.0
2007-03-26 10:10:00,26.9,26.95,26.8,26.88,172500.0,22.5262,22.568,22.4424,22.5094,172500.0
2007-03-26 10:20:00,26.88,26.94,26.65,26.84,194500.0,22.5094,22.5597,22.3168,22.4759,194500.0
2007-03-26 10:30:00,26.83,26.92,26.69,26.77,142700.0,22.4676,22.5429,22.3503,22.4173,142700.0
2007-03-26 10:40:00,26.77,26.86,26.75,26.84,120400.0,22.4173,22.4927,22.4006,22.4759,120400.0
2007-03-26 10:50:00,26.84,26.85,26.77,26.85,68100.0,22.4759,22.4843,22.4173,22.4843,68100.0
2007-03-26 11:00:00,26.84,27.0,26.82,26.99,85000.0,22.4759,22.6099,22.4592,22.6015,85000.0
2007-03-26 11:10:00,26.99,27.03,26.93,26.94,61100.0,22.6015,22.635,22.5513,22.5597,61100.0
2007-03-26 11:20:00,26.93,26.96,26.87,26.96,48600.0,22.5513,22.5764,22.5011,22.5764,48600.0
2007-03-26 11:30:00,26.96,27.05,26.96,27.04,35200.0,22.5764,22.6518,22.5764,22.6434,35200.0
2007-03-26 11:40:00,27.04,27.09,27.03,27.05,43400.0,22.6434,22.6853,22.635,22.6518,43400.0
2007-03-26 11:50:00,27.05,27.17,27.02,27.16,56300.0,22.6518,22.7523,22.6267,22.7439,56300.0
2007-03-26 12:00:00,27.15,27.16,27.02,27.03,61300.0,22.7355,22.7439,22.6267,22.635,61300.0
2007-03-26 12:10:00,27.04,27.1,27.04,27.04,48000.0,22.6434,22.6937,22.6434,22.6434,48000.0
2007-03-26 12:20:00,27.05,27.13,27.03,27.11,36400.0,22.6518,22.7188,22.635,22.702,36400.0
2007-03-26 12:30:00,27.11,27.12,27.03,27.08,50300.0,22.702,22.7104,22.635,22.6769,50300.0
2007-03-26 12:40:00,27.07,27.07,26.96,26.96,74100.0,22.6685,22.6685,22.5764,22.5764,74100.0
2007-03-26 12:50:00,26.97,27.04,26.96,27.0,38300.0,22.5848,22.6434,22.5764,22.6099,38300.0
2007-03-26 13:00:00,27.0,27.11,27.0,27.02,19900.0,22.6099,22.702,22.6099,22.6267,19900.0
2007-03-26 13:10:00,27.02,27.02,26.95,26.95,13000.0,22.6267,22.6267,22.568,22.568,13000.0
2007-03-26 13:20:00,26.94,26.95,26.87,26.91,45700.0,22.5597,22.568,22.5011,22.5346,45700.0
2007-03-26 13:30:00,26.91,26.96,26.9,26.95,52200.0,22.5346,22.5764,22.5262,22.568,52200.0
2007-03-26 13:40:00,26.96,26.96,26.89,26.91,32000.0,22.5764,22.5764,22.5178,22.5346,32000.0
2007-03-26 13:50:00,26.91,26.91,26.86,26.88,48200.0,22.5346,22.5346,22.4927,22.5094,48200.0
2007-03-26 14:00:00,26.88,26.92,26.85,26.89,81800.0,22.5094,22.5429,22.4843,22.5178,81800.0
2007-03-26 14:10:00,26.9,26.99,26.88,26.97,46300.0,22.5262,22.6015,22.5094,22.5848,46300.0
2007-03-26 14:20:00,26.97,26.98,26.89,26.97,42900.0,22.5848,22.5932,22.5178,22.5848,42900.0
2007-03-26 14:30:00,26.97,27.09,26.94,27.06,38600.0,22.5848,22.6853,22.5597,22.6602,38600.0
2007-03-26 14:40:00,27.05,27.06,26.98,26.98,19500.0,22.6518,22.6602,22.5932,22.5932,19500.0
2007-03-26 14:50:00,26.98,27.01,26.95,26.97,36800.0,22.5932,22.6183,22.568,22.5848,36800.0
2007-03-26 15:00:00,26.96,27.03,26.96,27.01,30400.0,22.5764,22.635,22.5764,22.6183,30400.0
2007-03-26 15:10:00,27.01,27.04,27.0,27.04,16700.0,22.6183,22.6434,22.6099,22.6434,16700.0
2007-03-26 15:20:00,27.04,27.15,27.04,27.12,288200.0,22.6434,22.7355,22.6434,22.7104,288200.0
2007-03-26 15:30:00,27.13,27.22,27.13,27.2,154400.0,22.7188,22.7941,22.7188,22.7774,154400.0
2007-03-26 15:40:00,27.2,27.24,27.2,27.24,126400.0,22.7774,22.8109,22.7774,22.8109,126400.0
2007-03-26 15:50:00,27.25,27.25,27.22,27.24,120000.0,22.8193,22.8193,22.7941,22.8109,120000.0
2007-03-27 09:30:00,27.0,27.01,26.7,26.77,257600.0,22.6099,22.6183,22.3587,22.4173,257600.0
2007-03-27 09:40:00,26.74,26.74,26.52,26.63,141500.0,22.3922,22.3922,22.208,22.3001,141500.0
2007-03-27 09:50:00,26.64,26.67,26.55,26.55,92400.0,22.3085,22.3336,22.2331,22.2331,92400.0
2007-03-27 10:00:00,26.54,26.66,26.51,26.63,124200.0,22.2247,22.3252,22.1996,22.3001,124200.0
2007-03-27 10:10:00,26.62,26.7,26.6,26.69,107300.0,22.2917,22.3587,22.275,22.3503,107300.0
2007-03-27 10:20:00,26.69,26.71,26.54,26.55,67000.0,22.3503,22.3671,22.2247,22.2331,67000.0
2007-03-27 10:30:00,26.52,26.65,26.52,26.58,62000.0,22.208,22.3168,22.208,22.2582,62000.0
2007-03-27 10:40:00,26.57,26.72,26.52,26.72,48400.0,22.2498,22.3754,22.208,22.3754,48400.0
2007-03-27 10:50:00,26.72,26.73,26.65,26.71,47400.0,22.3754,22.3838,22.3168,22.3671,47400.0
2007-03-27 11:00:00,26.71,26.78,26.67,26.67,62500.0,22.3671,22.4257,22.3336,22.3336,62500.0
2007-03-27 11:10:00,26.68,26.72,26.59,26.64,72000.0,22.3419,22.3754,22.2666,22.3085,72000.0
2007-03-27 11:20:00,26.64,26.64,26.52,26.56,57100.0,22.3085,22.3085,22.208,22.2415,57100.0
2007-03-27 11:30:00,26.55,26.6,26.53,26.57,67900.0,22.2331,22.275,22.2163,22.2498,67900.0
2007-03-27 11:40:00,26.57,26.57,26.5,26.52,56600.0,22.2498,22.2498,22.1912,22.208,56600.0
2007-03-27 11:50:00,26.52,26.57,26.51,26.51,41700.0,22.208,22.2498,22.1996,22.1996,41700.0
2007-03-27 12:00:00,26.51,26.53,26.46,26.53,94900.0,22.1996,22.2163,22.1577,22.2163,94900.0
2007-03-27 12:10:00,26.54,26.68,26.53,26.63,219600.0,22.2247,22.3419,22.2163,22.3001,219600.0
2007-03-27 12:20:00,26.62,26.63,26.5,26.6,65300.0,22.2917,22.3001,22.1912,22.275,65300.0
2007-03-27 12:30:00,26.61,26.64,26.6,26.62,18400.0,22.2833,22.3085,22.275,22.2917,18400.0
2007-03-27 12:40:00,26.61,26.73,26.61,26.73,39900.0,22.2833,22.3838,22.2833,22.3838,39900.0
2007-03-27 12:50:00,26.74,26.86,26.68,26.76,102200.0,22.3922,22.4927,22.3419,22.4089,102200.0
2007-03-27 13:00:00,26.75,26.88,26.71,26.88,50200.0,22.4006,22.5094,22.3671,22.5094,50200.0
2007-03-27 13:10:00,26.87,26.87,26.75,26.76,37400.0,22.5011,22.5011,22.4006,22.4089,37400.0
2007-03-27 13:20:00,26.77,26.83,26.76,26.77,25600.0,22.4173,22.4676,22.4089,22.4173,25600.0
2007-03-27 13:30:00,26.76,26.81,26.73,26.79,21900.0,22.4089,22.4508,22.3838,22.4341,21900.0
2007-03-27 13:40:00,26.8,27.0,26.8,26.95,56200.0,22.4424,22.6099,22.4424,22.568,56200.0
2007-03-27 13:50:00,26.96,27.03,26.91,26.95,138100.0,22.5764,22.635,22.5346,22.568,138100.0
2007-03-27 14:00:00,26.96,27.03,26.89,26.89,206300.0,22.5764,22.635,22.5178,22.5178,206300.0
2007-03-27 14:10:00,26.9,26.91,26.81,26.82,29500.0,22.5262,22.5346,22.4508,22.4592,29500.0
2007-03-27 14:20:00,26.82,26.84,26.74,26.76,45000.0,22.4592,22.4759,22.3922,22.4089,45000.0
2007-03-27 14:30:00,26.77,26.81,26.74,26.8,26800.0,22.4173,22.4508,22.3922,22.4424,26800.0
2007-03-27 14:40:00,26.8,26.82,26.78,26.8,21500.0,22.4424,22.4592,22.4257,22.4424,21500.0
2007-03-27 14:50:00,26.8,26.81,26.77,26.8,59600.0,22.4424,22.4508,22.4173,22.4424,59600.0
2007-03-27 15:00:00,26.8,26.84,26.75,26.82,67400.0,22.4424,22.4759,22.4006,22.4592,67400.0
2007-03-27 15:10:00,26.82,26.84,26.77,26.8,104100.0,22.4592,22.4759,22.4173,22.4424,104100.0
2007-03-27 15:20:00,26.81,26.82,26.76,26.77,99200.0,22.4508,22.4592,22.4089,22.4173,99200.0
2007-03-27 15:30:00,26.76,26.88,26.75,26.87,179700.0,22.4089,22.5094,22.4006,22.5011,179700.0
2007-03-27 15:40:00,26.85,26.86,26.78,26.84,220600.0,22.4843,22.4927,22.4257,22.4759,220600.0
2007-03-27 15:50:00,26.84,26.85,26.78,26.8,155400.0,22.4759,22.4843,22.4257,22.4424,155400.0
2007-03-28 09:30:00,26.38,26.38,26.01,26.19,228300.0,22.0907,22.0907,21.7809,21.9316,228300.0
2007-03-28 09:40:00,26.19,26.38,26.12,26.22,208200.0,21.9316,22.0907,21.873,21.9567,208200.0
2007-03-28 09:50:00,26.22,26.28,26.17,26.19,179800.0,21.9567,22.007,21.9149,21.9316,179800.0
2007-03-28 10:00:00,26.2,26.29,26.2,26.25,110000.0,21.94,22.0154,21.94,21.9819,110000.0
2007-03-28 10:10:00,26.26,26.28,26.16,26.23,106900.0,21.9902,22.007,21.9065,21.9651,106900.0
2007-03-28 10:20:00,26.21,26.38,26.14,26.16,87500.0,21.9484,22.0907,21.8898,21.9065,87500.0
2007-03-28 10:30:00,26.16,26.23,26.01,26.04,103900.0,21.9065,21.9651,21.7809,21.806,103900.0
2007-03-28 10:40:00,26.03,26.04,25.8,25.81,230500.0,21.7976,21.806,21.605,21.6134,230500.0
2007-03-28 10:50:00,25.82,25.99,25.82,25.95,105100.0,21.6218,21.7641,21.6218,21.7306,105100.0
2007-03-28 11:00:00,25.95,25.95,25.86,25.88,136700.0,21.7306,21.7306,21.6553,21.672,136700.0
2007-03-28 11:10:00,25.86,25.9,25.78,25.8,86200.0,21.6553,21.6888,21.5883,21.605,86200.0
2007-03-28 11:20:00,25.8,25.85,25.69,25.8,150800.0,21.605,21.6469,21.5129,21.605,150800.0
2007-03-28 11:30:00,25.8,25.83,25.75,25.82,61400.0,21.605,21.6302,21.5632,21.6218,61400.0
2007-03-28 11:40:00,25.82,25.9,25.82,25.86,46700.0,21.6218,21.6888,21.6218,21.6553,46700.0
2007-03-28 11:50:00,25.85,25.87,25.8,25.87,58100.0,21.6469,21.6637,21.605,21.6637,58100.0
2007-03-28 12:00:00,25.87,25.92,25.83,25.91,53000.0,21.6637,21.7055,21.6302,21.6971,53000.0
2007-03-28 12:10:00,25.91,25.91,25.84,25.89,45200.0,21.6971,21.6971,21.6385,21.6804,45200.0
2007-03-28 12:20:00,25.91,25.99,25.88,25.95,99400.0,21.6971,21.7641,21.672,21.7306,99400.0
2007-03-28 12:30:00,25.96,26.06,25.95,26.04,233400.0,21.739,21.8228,21.7306,21.806,233400.0
2007-03-28 12:40:00,26.04,26.26,26.03,26.21,115700.0,21.806,21.9902,21.7976,21.9484,115700.0
2007-03-28 12:50:00,26.22,26.28,26.07,26.09,74100.0,21.9567,22.007,21.8311,21.8479,74100.0
2007-03-28 13:00:00,26.08,26.09,26.05,26.05,18200.0,21.8395,21.8479,21.8144,21.8144,18200.0
2007-03-28 13:10:00,26.05,26.09,26.0,26.06,20500.0,21.8144,21.8479,21.7725,21.8228,20500.0
2007-03-28 13:20:00,26.05,26.07,26.03,26.05,14200.0,21.8144,21.8311,21.7976,21.8144,14200.0
2007-03-28 13:30:00,26.05,26.12,26.04,26.09,22600.0,21.8144,21.873,21.806,21.8479,22600.0
2007-03-28 13:40:00,26.1,26.11,26.08,26.1,16400.0,21.8563,21.8646,21.8395,21.8563,16400.0
2007-03-28 13:50:00,26.11,26.11,26.08,26.08,18600.0,21.8646,21.8646,21.8395,21.8395,18600.0
2007-03-28 14:00:00,26.1,26.11,26.08,26.09,22100.0,21.8563,21.8646,21.8395,21.8479,22100.0
2007-03-28 14:10:00,26.09,26.09,25.98,26.03,52000.0,21.8479,21.8479,21.7558,21.7976,52000.0
2007-03-28 14:20:00,26.04,26.06,26.0,26.05,19100.0,21.806,21.8228,21.7725,21.8144,19100.0
2007-03-28 14:30:00,26.05,26.06,26.03,26.05,25800.0,21.8144,21.8228,21.7976,21.8144,25800.0
2007-03-28 14:40:00,26.04,26.09,26.04,26.08,59400.0,21.806,21.8479,21.806,21.8395,59400.0
2007-03-28 14:50:00,26.08,26.1,26.07,26.08,71300.0,21.8395,21.8563,21.8311,21.8395,71300.0
2007-03-28 15:00:00,26.08,26.09,26.04,26.05,68000.0,21.8395,21.8479,21.806,21.8144,68000.0
2007-03-28 15:10:00,26.03,26.06,26.0,26.06,108700.0,21.7976,21.8228,21.7725,21.8228,108700.0
2007-03-28 15:20:00,26.06,26.12,26.05,26.11,100500.0,21.8228,21.873,21.8144,21.8646,100500.0
2007-03-28 15:30:00,26.11,26.19,26.11,26.13,114800.0,21.8646,21.9316,21.8646,21.8814,114800.0
2007-03-28 15:40:00,26.13,26.13,26.01,26.03,126100.0,21.8814,21.8814,21.7809,21.7976,126100.0
2007-03-28 15:50:00,26.03,26.12,25.95,26.02,413700.0,21.7976,21.873,21.7306,21.7893,413700.0
2007-03-29 09:30:00,26.36,26.46,26.11,26.36,249500.0,22.074,22.1577,21.8646,22.074,249500.0
2007-03-29 09:40:00,26.35,26.44,26.3,26.31,140600.0,22.0656,22.141,22.0237,22.0321,140600.0
2007-03-29 09:50:00,26.33,26.35,26.28,26.3,128000.0,22.0489,22.0656,22.007,22.0237,128000.0
2007-03-29 10:00:00,26.32,26.4,26.28,26.35,82700.0,22.0405,22.1075,22.007,22.0656,82700.0
2007-03-29 10:10:00,26.35,26.39,26.34,26.36,53800.0,22.0656,22.0991,22.0572,22.074,53800.0
2007-03-29 10:20:00,26.36,26.36,26.34,26.36,22200.0,22.074,22.074,22.0572,22.074,22200.0
2007-03-29 10:30:00,26.36,26.38,26.34,26.37,46800.0,22.074,22.0907,22.0572,22.0824,46800.0
2007-03-29 10:40:00,26.37,26.42,26.34,26.35,113500.0,22.0824,22.1242,22.0572,22.0656,113500.0
2007-03-29 10:50:00,26.35,26.38,26.34,26.35,81700.0,22.0656,22.0907,22.0572,22.0656,81700.0
2007-03-29 11:00:00,26.35,26.39,26.34,26.38,149900.0,22.0656,22.0991,22.0572,22.0907,149900.0
2007-03-29 11:10:00,26.37,26.41,26.35,26.41,97000.0,22.0824,22.1158,22.0656,22.1158,97000.0
2007-03-29 11:20:00,26.4,26.43,26.36,26.42,97300.0,22.1075,22.1326,22.074,22.1242,97300.0
2007-03-29 11:30:00,26.42,26.43,26.4,26.41,37000.0,22.1242,22.1326,22.1075,22.1158,37000.0
2007-03-29 11:40:00,26.41,26.44,26.41,26.41,47900.0,22.1158,22.141,22.1158,22.1158,47900.0
2007-03-29 11:50:00,26.41,26.44,26.4,26.41,75100.0,22.1158,22.141,22.1075,22.1158,75100.0
2007-03-29 12:00:00,26.41,26.41,26.37,26.38,67100.0,22.1158,22.1158,22.0824,22.0907,67100.0
2007-03-29 12:10:00,26.38,26.39,26.37,26.38,157800.0,22.0907,22.0991,22.0824,22.0907,157800.0
2007-03-29 12:20:00,26.39,26.39,26.36,26.37,81600.0,22.0991,22.0991,22.074,22.0824,81600.0
2007-03-29 12:30:00,26.38,26.39,26.35,26.36,72800.0,22.0907,22.0991,22.0656,22.074,72800.0
2007-03-29 12:40:00,26.35,26.37,26.35,26.36,79800.0,22.0656,22.0824,22.0656,22.074,79800.0
2007-03-29 12:50:00,26.36,26.4,26.36,26.39,87400.0,22.074,22.1075,22.074,22.0991,87400.0
2007-03-29 13:00:00,26.39,26.48,26.38,26.48,139000.0,22.0991,22.1745,22.0907,22.1745,139000.0
2007-03-29 13:10:00,26.48,26.48,26.43,26.46,127100.0,22.1745,22.1745,22.1326,22.1577,127100.0
2007-03-29 13:20:00,26.45,26.48,26.41,26.42,35600.0,22.1493,22.1745,22.1158,22.1242,35600.0
2007-03-29 13:30:00,26.42,26.44,26.41,26.42,71200.0,22.1242,22.141,22.1158,22.1242,71200.0
2007-03-29 13:40:00,26.42,26.42,26.39,26.41,89400.0,22.1242,22.1242,22.0991,22.1158,89400.0
2007-03-29 13:50:00,26.39,26.43,26.37,26.39,251100.0,22.0991,22.1326,22.0824,22.0991,251100.0
2007-03-29 14:00:00,26.39,26.4,26.26,26.26,145900.0,22.0991,22.1075,21.9902,21.9902,145900.0
2007-03-29 14:10:00,26.26,26.27,26.16,26.2,116400.0,21.9902,21.9986,21.9065,21.94,116400.0
2007-03-29 14:20:00,26.2,26.26,26.2,26.24,62000.0,21.94,21.9902,21.94,21.9735,62000.0
2007-03-29 14:30:00,26.23,26.26,26.2,26.22,77700.0,21.9651,21.9902,21.94,21.9567,77700.0
2007-03-29 14:40:00,26.22,26.29,26.22,26.27,74800.0,21.9567,22.0154,21.9567,21.9986,74800.0
2007-03-29 14:50:00,26.27,26.29,26.27,26.29,26600.0,21.9986,22.0154,21.9986,22.0154,26600.0
2007-03-29 15:00:00,26.29,26.29,26.23,26.24,59700.0,22.0154,22.0154,21.9651,21.9735,59700.0
2007-03-29 15:10:00,26.23,26.3,26.23,26.29,80900.0,21.9651,22.0237,21.9651,22.0154,80900.0
2007-03-29 15:20:00,26.29,26.38,26.28,26.33,142800.0,22.0154,22.0907,22.007,22.0489,142800.0
2007-03-29 15:30:00,26.33,26.37,26.32,26.32,68800.0,22.0489,22.0824,22.0405,22.0405,68800.0
2007-03-29 15:40:00,26.33,26.44,26.32,26.44,105800.0,22.0489,22.141,22.0405,22.141,105800.0
2007-03-29 15:50:00,26.43,26.49,26.36,26.43,258200.0,22.1326,22.1828,22.074,22.1326,258200.0
2007-03-30 09:30:00,26.44,26.53,26.39,26.43,42100.0,22.141,22.2163,22.0991,22.1326,42100.0
2007-03-30 09:40:00,26.42,26.66,26.39,26.48,68100.0,22.1242,22.3252,22.0991,22.1745,68100.0
2007-03-30 09:50:00,26.54,26.63,26.5,26.62,159900.0,22.2247,22.3001,22.1912,22.2917,159900.0
2007-03-30 10:00:00,26.61,26.7,26.53,26.59,89700.0,22.2833,22.3587,22.2163,22.2666,89700.0
2007-03-30 10:10:00,26.59,26.77,26.58,26.75,76500.0,22.2666,22.4173,22.2582,22.4006,76500.0
2007-03-30 10:20:00,26.74,26.77,26.73,26.76,31800.0,22.3922,22.4173,22.3838,22.4089,31800.0
2007-03-30 10:30:00,26.76,26.76,26.68,26.7,30100.0,22.4089,22.4089,22.3419,22.3587,30100.0
2007-03-30 10:40:00,26.7,26.75,26.7,26.7,25700.0,22.3587,22.4006,22.3587,22.3587,25700.0
2007-03-30 10:50:00,26.69,26.75,26.64,26.74,46700.0,22.3503,22.4006,22.3085,22.3922,46700.0
2007-03-30 11:00:00,26.72,26.73,26.67,26.69,31300.0,22.3754,22.3838,22.3336,22.3503,31300.0
2007-03-30 11:10:00,26.69,26.73,26.67,26.68,37000.0,22.3503,22.3838,22.3336,22.3419,37000.0
2007-03-30 11:20:00,26.67,26.67,26.58,26.59,86500.0,22.3336,22.3336,22.2582,22.2666,86500.0
2007-03-30 11:30:00,26.6,26.6,26.46,26.49,135700.0,22.275,22.275,22.1577,22.1828,135700.0
2007-03-30 11:40:00,26.49,26.49,26.3,26.37,158700.0,22.1828,22.1828,22.0237,22.0824,158700.0
2007-03-30 11:50:00,26.36,26.44,26.31,26.41,193900.0,22.074,22.141,22.0321,22.1158,193900.0
2007-03-30 12:00:00,26.41,26.43,26.33,26.38,88600.0,22.1158,22.1326,22.0489,22.0907,88600.0
2007-03-30 12:10:00,26.4,26.4,26.35,26.36,39400.0,22.1075,22.1075,22.0656,22.074,39400.0
2007-03-30 12:20:00,26.37,26.37,26.3,26.31,78400.0,22.0824,22.0824,22.0237,22.0321,78400.0
2007-03-30 12:30:00,26.32,26.42,26.32,26.39,54500.0,22.0405,22.1242,22.0405,22.0991,54500.0
2007-03-30 12:40:00,26.39,26.41,26.32,26.35,39100.0,22.0991,22.1158,22.0405,22.0656,39100.0
2007-03-30 12:50:00,26.35,26.37,26.33,26.35,31700.0,22.0656,22.0824,22.0489,22.0656,31700.0
2007-03-30 13:00:00,26.35,26.37,26.31,26.31,43600.0,22.0656,22.0824,22.0321,22.0321,43600.0
2007-03-30 13:10:00,26.32,26.4,26.31,26.4,71200.0,22.0405,22.1075,22.0321,22.1075,71200.0
2007-03-30 13:20:00,26.4,26.41,26.37,26.4,38900.0,22.1075,22.1158,22.0824,22.1075,38900.0
2007-03-30 13:30:00,26.4,26.44,26.4,26.4,52900.0,22.1075,22.141,22.1075,22.1075,52900.0
2007-03-30 13:40:00,26.41,26.41,26.36,26.39,83200.0,22.1158,22.1158,22.074,22.0991,83200.0
2007-03-30 13:50:00,26.38,26.41,26.38,26.41,99100.0,22.0907,22.1158,22.0907,22.1158,99100.0
2007-03-30 14:00:00,26.4,26.42,26.39,26.42,34700.0,22.1075,22.1242,22.0991,22.1242,34700.0
2007-03-30 14:10:00,26.42,26.44,26.38,26.44,53500.0,22.1242,22.141,22.0907,22.141,53500.0
2007-03-30 14:20:00,26.44,26.52,26.44,26.48,59700.0,22.141,22.208,22.141,22.1745,59700.0
2007-03-30 14:30:00,26.47,26.49,26.44,26.45,63500.0,22.1661,22.1828,22.141,22.1493,63500.0
2007-03-30 14:40:00,26.45,26.52,26.42,26.42,57800.0,22.1493,22.208,22.1242,22.1242,57800.0
2007-03-30 14:50:00,26.43,26.46,26.38,26.4,51500.0,22.1326,22.1577,22.0907,22.1075,51500.0
2007-03-30 15:00:00,26.4,26.42,26.39,26.42,66700.0,22.1075,22.1242,22.0991,22.1242,66700.0
2007-03-30 15:10:00,26.43,26.43,26.38,26.38,78000.0,22.1326,22.1326,22.0907,22.0907,78000.0
2007-03-30 15:20:00,26.37,26.41,26.37,26.39,52100.0,22.0824,22.1158,22.0824,22.0991,52100.0
2007-03-30 15:30:00,26.39,26.45,26.39,26.42,200100.0,22.0991,22.1493,22.0991,22.1242,200100.0
2007-03-30 15:40:00,26.42,26.46,26.41,26.46,94400.0,22.1242,22.1577,22.1158,22.1577,94400.0
2007-03-30 15:50:00,26.45,26.46,26.38,26.45,188000.0,22.1493,22.1577,22.0907,22.1493,188000.0
2007-04-02 09:30:00,26.6,26.7,26.51,26.51,99200.0,22.275,22.3587,22.1996,22.1996,99200.0
2007-04-02 09:40:00,26.52,26.52,26.44,26.48,140000.0,22.208,22.208,22.141,22.1745,140000.0
2007-04-02 09:50:00,26.47,26.53,26.46,26.52,74700.0,22.1661,22.2163,22.1577,22.208,74700.0
2007-04-02 10:00:00,26.52,26.52,26.44,26.44,119300.0,22.208,22.208,22.141,22.141,119300.0
2007-04-02 10:10:00,26.45,26.47,26.35,26.36,69900.0,22.1493,22.1661,22.0656,22.074,69900.0
2007-04-02 10:20:00,26.37,26.43,26.35,26.36,53500.0,22.0824,22.1326,22.0656,22.074,53500.0
2007-04-02 10:30:00,26.36,26.42,26.33,26.4,56300.0,22.074,22.1242,22.0489,22.1075,56300.0
2007-04-02 10:40:00,26.41,26.43,26.33,26.34,53100.0,22.1158,22.1326,22.0489,22.0572,53100.0
2007-04-02 10:50:00,26.33,26.42,26.3,26.4,84600.0,22.0489,22.1242,22.0237,22.1075,84600.0
2007-04-02 11:00:00,26.4,26.48,26.4,26.45,93000.0,22.1075,22.1745,22.1075,22.1493,93000.0
2007-04-02 11:10:00,26.46,26.46,26.25,26.26,128200.0,22.1577,22.1577,21.9819,21.9902,128200.0
2007-04-02 11:20:00,26.26,26.32,26.25,26.27,84900.0,21.9902,22.0405,21.9819,21.9986,84900.0
2007-04-02 11:30:00,26.27,26.27,26.23,26.24,29600.0,21.9986,21.9986,21.9651,21.9735,29600.0
2007-04-02 11:40:00,26.25,26.31,26.25,26.31,53700.0,21.9819,22.0321,21.9819,22.0321,53700.0
2007-04-02 11:50:00,26.3,26.3,26.24,26.27,37000.0,22.0237,22.0237,21.9735,21.9986,37000.0
2007-04-02 12:00:00,26.26,26.27,26.22,26.23,40400.0,21.9902,21.9986,21.9567,21.9651,40400.0
2007-04-02 12:10:00,26.23,26.31,26.23,26.28,62200.0,21.9651,22.0321,21.9651,22.007,62200.0
2007-04-02 12:20:00,26.28,26.29,26.25,26.29,27200.0,22.007,22.0154,21.9819,22.0154,27200.0
2007-04-02 12:30:00,26.28,26.33,26.28,26.33,58200.0,22.007,22.0489,22.007,22.0489,58200.0
2007-04-02 12:40:00,26.33,26.34,26.3,26.31,35400.0,22.0489,22.0572,22.0237,22.0321,35400.0
2007-04-02 12:50:00,26.31,26.32,26.3,26.31,45300.0,22.0321,22.0405,22.0237,22.0321,45300.0
2007-04-02 13:00:00,26.32,26.32,26.27,26.29,36100.0,22.0405,22.0405,21.9986,22.0154,36100.0
2007-04-02 13:10:00,26.29,26.32,26.28,26.3,31400.0,22.0154,22.0405,22.007,22.0237,31400.0
2007-04-02 13:20:00,26.29,26.3,26.27,26.3,22500.0,22.0154,22.0237,21.9986,22.0237,22500.0
2007-04-02 13:30:00,26.29,26.33,26.29,26.32,23800.0,22.0154,22.0489,22.0154,22.0405,23800.0
2007-04-02 13:40:00,26.32,26.34,26.32,26.32,30000.0,22.0405,22.0572,22.0405,22.0405,30000.0
2007-04-02 13:50:00,26.33,26.34,26.31,26.33,32000.0,22.0489,22.0572,22.0321,22.0489,32000.0
2007-04-02 14:00:00,26.32,26.33,26.32,26.33,41800.0,22.0405,22.0489,22.0405,22.0489,41800.0
2007-04-02 14:10:00,26.32,26.33,26.3,26.31,63100.0,22.0405,22.0489,22.0237,22.0321,63100.0
2007-04-02 14:20:00,26.31,26.35,26.31,26.33,82200.0,22.0321,22.0656,22.0321,22.0489,82200.0
2007-04-02 14:30:00,26.33,26.34,26.28,26.34,97200.0,22.0489,22.0572,22.007,22.0572,97200.0
2007-04-02 14:40:00,26.34,26.35,26.28,26.34,119700.0,22.0572,22.0656,22.007,22.0572,119700.0
2007-04-02 14:50:00,26.33,26.36,26.32,26.36,66900.0,22.0489,22.074,22.0405,22.074,66900.0
2007-04-02 15:00:00,26.36,26.38,26.34,26.38,96200.0,22.074,22.0907,22.0572,22.0907,96200.0
2007-04-02 15:10:00,26.37,26.41,26.3,26.31,101100.0,22.0824,22.1158,22.0237,22.0321,101100.0
2007-04-02 15:20:00,26.3,26.33,26.29,26.31,84800.0,22.0237,22.0489,22.0154,22.0321,84800.0
2007-04-02 15:30:00,26.31,26.32,26.26,26.27,60300.0,22.0321,22.0405,21.9902,21.9986,60300.0
2007-04-02 15:40:00,26.27,26.33,26.23,26.33,158400.0,21.9986,22.0489,21.9651,22.0489,158400.0
2007-04-02 15:50:00,26.33,26.33,26.28,26.3,186600.0,22.0489,22.0489,22.007,22.0237,186600.0
2007-04-03 09:30:00,26.49,26.58,26.43,26.43,47100.0,22.1828,22.2582,22.1326,22.1326,47100.0
2007-04-03 09:40:00,26.44,26.53,26.35,26.51,72600.0,22.141,22.2163,22.0656,22.1996,72600.0
2007-04-03 09:50:00,26.51,26.52,26.46,26.5,34100.0,22.1996,22.208,22.1577,22.1912,34100.0
2007-04-03 10:00:00,26.5,26.8,26.5,26.78,148600.0,22.1912,22.4424,22.1912,22.4257,148600.0
2007-04-03 10:10:00,26.79,26.86,26.73,26.73,75300.0,22.4341,22.4927,22.3838,22.3838,75300.0
2007-04-03 10:20:00,26.72,26.97,26.71,26.88,88700.0,22.3754,22.5848,22.3671,22.5094,88700.0
2007-04-03 10:30:00,26.88,26.98,26.85,26.98,78400.0,22.5094,22.5932,22.4843,22.5932,78400.0
2007-04-03 10:40:00,26.98,27.07,26.97,27.07,198700.0,22.5932,22.6685,22.5848,22.6685,198700.0
2007-04-03 10:50:00,27.06,27.18,26.99,27.18,133900.0,22.6602,22.7607,22.6015,22.7607,133900.0
2007-04-03 11:00:00,27.18,27.2,27.08,27.16,122200.0,22.7607,22.7774,22.6769,22.7439,122200.0
2007-04-03 11:10:00,27.17,27.17,27.09,27.09,36500.0,22.7523,22.7523,22.6853,22.6853,36500.0
2007-04-03 11:20:00,27.09,27.09,27.03,27.08,38700.0,22.6853,22.6853,22.635,22.6769,38700.0
2007-04-03 11:30:00,27.09,27.11,26.97,26.98,66700.0,22.6853,22.702,22.5848,22.5932,66700.0
2007-04-03 11:40:00,26.98,27.04,26.96,27.04,27900.0,22.5932,22.6434,22.5764,22.6434,27900.0
2007-04-03 11:50:00,27.03,27.08,26.98,27.08,36200.0,22.635,22.6769,22.5932,22.6769,36200.0
2007-04-03 12:00:00,27.07,27.13,27.07,27.11,35100.0,22.6685,22.7188,22.6685,22.702,35100.0
2007-04-03 12:10:00,27.11,27.12,27.04,27.04,48300.0,22.702,22.7104,22.6434,22.6434,48300.0
2007-04-03 12:20:00,27.04,27.04,26.98,26.99,29900.0,22.6434,22.6434,22.5932,22.6015,29900.0
2007-04-03 12:30:00,26.98,26.99,26.93,26.94,61100.0,22.5932,22.6015,22.5513,22.5597,61100.0
2007-04-03 12:40:00,26.95,26.96,26.93,26.93,10300.0,22.568,22.5764,22.5513,22.5513,10300.0
2007-04-03 12:50:00,26.93,26.98,26.91,26.91,29700.0,22.5513,22.5932,22.5346,22.5346,29700.0
2007-04-03 13:00:00,26.91,26.96,26.9,26.96,36500.0,22.5346,22.5764,22.5262,22.5764,36500.0
2007-04-03 13:10:00,26.96,26.98,26.94,26.98,46300.0,22.5764,22.5932,22.5597,22.5932,46300.0
2007-04-03 13:20:00,26.98,27.0,26.96,27.0,18200.0,22.5932,22.6099,22.5764,22.6099,18200.0
2007-04-03 13:30:00,27.0,27.05,26.98,27.05,40600.0,22.6099,22.6518,22.5932,22.6518,40600.0
2007-04-03 13:40:00,27.05,27.09,27.04,27.06,103300.0,22.6518,22.6853,22.6434,22.6602,103300.0
2007-04-03 13:50:00,27.04,27.06,27.0,27.01,11800.0,22.6434,22.6602,22.6099,22.6183,11800.0
2007-04-03 14:00:00,27.0,27.04,26.95,26.96,43500.0,22.6099,22.6434,22.568,22.5764,43500.0
2007-04-03 14:10:00,26.95,26.96,26.83,26.86,55900.0,22.568,22.5764,22.4676,22.4927,55900.0
2007-04-03 14:20:00,26.86,26.89,26.84,26.89,27700.0,22.4927,22.5178,22.4759,22.5178,27700.0
2007-04-03 14:30:00,26.89,26.91,26.86,26.88,20400.0,22.5178,22.5346,22.4927,22.5094,20400.0
2007-04-03 14:40:00,26.88,26.88,26.83,26.83,14800.0,22.5094,22.5094,22.4676,22.4676,14800.0
2007-04-03 14:50:00,26.82,26.85,26.82,26.82,25600.0,22.4592,22.4843,22.4592,22.4592,25600.0
2007-04-03 15:00:00,26.82,26.82,26.75,26.76,38200.0,22.4592,22.4592,22.4006,22.4089,38200.0
2007-04-03 15:10:00,26.75,26.77,26.74,26.74,74600.0,22.4006,22.4173,22.3922,22.3922,74600.0
2007-04-03 15:20:00,26.74,26.8,26.73,26.76,56800.0,22.3922,22.4424,22.3838,22.4089,56800.0
2007-04-03 15:30:00,26.76,26.78,26.75,26.77,71100.0,22.4089,22.4257,22.4006,22.4173,71100.0
2007-04-03 15:40:00,26.76,26.77,26.71,26.71,118500.0,22.4089,22.4173,22.3671,22.3671,118500.0
2007-04-03 15:50:00,26.72,26.74,26.7,26.73,103300.0,22.3754,22.3922,22.3587,22.3838,103300.0
2007-04-04 09:30:00,26.78,26.79,26.66,26.74,49200.0,22.4257,22.4341,22.3252,22.3922,49200.0
2007-04-04 09:40:00,26.74,26.76,26.6,26.65,67600.0,22.3922,22.4089,22.275,22.3168,67600.0
2007-04-04 09:50:00,26.65,26.66,26.48,26.48,40900.0,22.3168,22.3252,22.1745,22.1745,40900.0
2007-04-04 10:00:00,26.48,26.49,26.35,26.44,95500.0,22.1745,22.1828,22.0656,22.141,95500.0
2007-04-04 10:10:00,26.44,26.44,26.33,26.36,36700.0,22.141,22.141,22.0489,22.074,36700.0
2007-04-04 10:20:00,26.35,26.41,26.35,26.38,63000.0,22.0656,22.1158,22.0656,22.0907,63000.0
2007-04-04 10:30:00,26.39,26.54,26.39,26.53,98100.0,22.0991,22.2247,22.0991,22.2163,98100.0
2007-04-04 10:40:00,26.53,26.53,26.42,26.44,42000.0,22.2163,22.2163,22.1242,22.141,42000.0
2007-04-04 10:50:00,26.44,26.46,26.42,26.45,32600.0,22.141,22.1577,22.1242,22.1493,32600.0
2007-04-04 11:00:00,26.45,26.46,26.4,26.45,25600.0,22.1493,22.1577,22.1075,22.1493,25600.0
2007-04-04 11:10:00,26.44,26.45,26.41,26.45,20300.0,22.141,22.1493,22.1158,22.1493,20300.0
2007-04-04 11:20:00,26.44,26.47,26.41,26.47,25100.0,22.141,22.1661,22.1158,22.1661,25100.0
2007-04-04 11:30:00,26.47,26.55,26.44,26.55,35100.0,22.1661,22.2331,22.141,22.2331,35100.0
2007-04-04 11:40:00,26.55,26.57,26.49,26.55,47300.0,22.2331,22.2498,22.1828,22.2331,47300.0
2007-04-04 11:50:00,26.55,26.61,26.55,26.57,48800.0,22.2331,22.2833,22.2331,22.2498,48800.0
2007-04-04 12:00:00,26.57,26.63,26.57,26.62,99800.0,22.2498,22.3001,22.2498,22.2917,99800.0
2007-04-04 12:10:00,26.62,26.69,26.6,26.69,263200.0,22.2917,22.3503,22.275,22.3503,263200.0
2007-04-04 12:20:00,26.68,26.75,26.68,26.73,74100.0,22.3419,22.4006,22.3419,22.3838,74100.0
2007-04-04 12:30:00,26.73,26.76,26.7,26.7,62900.0,22.3838,22.4089,22.3587,22.3587,62900.0
2007-04-04 12:40:00,26.7,26.75,26.68,26.75,78800.0,22.3587,22.4006,22.3419,22.4006,78800.0
2007-04-04 12:50:00,26.74,26.76,26.69,26.73,38500.0,22.3922,22.4089,22.3503,22.3838,38500.0
2007-04-04 13:00:00,26.73,26.73,26.69,26.72,46800.0,22.3838,22.3838,22.3503,22.3754,46800.0
2007-04-04 13:10:00,26.72,26.72,26.69,26.7,114200.0,22.3754,22.3754,22.3503,22.3587,114200.0
2007-04-04 13:20:00,26.7,26.73,26.63,26.63,81600.0,22.3587,22.3838,22.3001,22.3001,81600.0
2007-04-04 13:30:00,26.62,26.63,26.53,26.55,37600.0,22.2917,22.3001,22.2163,22.2331,37600.0
2007-04-04 13:40:00,26.55,26.55,26.48,26.48,33500.0,22.2331,22.2331,22.1745,22.1745,33500.0
2007-04-04 13:50:00,26.49,26.51,26.48,26.5,25800.0,22.1828,22.1996,22.1745,22.1912,25800.0
2007-04-04 14:00:00,26.5,26.53,26.48,26.51,35900.0,22.1912,22.2163,22.1745,22.1996,35900.0
2007-04-04 14:10:00,26.5,26.51,26.44,26.49,69400.0,22.1912,22.1996,22.141,22.1828,69400.0
2007-04-04 14:20:00,26.49,26.5,26.48,26.48,30400.0,22.1828,22.1912,22.1745,22.1745,30400.0
2007-04-04 14:30:00,26.49,26.49,26.46,26.48,34000.0,22.1828,22.1828,22.1577,22.1745,34000.0
2007-04-04 14:40:00,26.48,26.53,26.48,26.5,50000.0,22.1745,22.2163,22.1745,22.1912,50000.0
2007-04-04 14:50:00,26.5,26.5,26.49,26.5,19600.0,22.1912,22.1912,22.1828,22.1912,19600.0
2007-04-04 15:00:00,26.5,26.5,26.47,26.49,36900.0,22.1912,22.1912,22.1661,22.1828,36900.0
2007-04-04 15:10:00,26.48,26.49,26.47,26.49,25000.0,22.1745,22.1828,22.1661,22.1828,25000.0
2007-04-04 15:20:00,26.49,26.5,26.46,26.5,47700.0,22.1828,22.1912,22.1577,22.1912,47700.0
2007-04-04 15:30:00,26.49,26.5,26.48,26.49,32100.0,22.1828,22.1912,22.1745,22.1828,32100.0
2007-04-04 15:40:00,26.49,26.5,26.48,26.5,72900.0,22.1828,22.1912,22.1745,22.1912,72900.0
2007-04-04 15:50:00,26.49,26.51,26.44,26.51,120200.0,22.1828,22.1996,22.141,22.1996,120200.0
2007-04-05 09:30:00,26.46,26.71,26.33,26.5,101100.0,22.1577,22.3671,22.0489,22.1912,101100.0
2007-04-05 09:40:00,26.51,26.66,26.35,26.63,101100.0,22.1996,22.3252,22.0656,22.3001,101100.0
2007-04-05 09:50:00,26.63,26.83,26.62,26.78,120000.0,22.3001,22.4676,22.2917,22.4257,120000.0
2007-04-05 10:00:00,26.77,26.94,26.72,26.94,102700.0,22.4173,22.5597,22.3754,22.5597,102700.0
2007-04-05 10:10:00,26.93,27.0,26.9,27.0,145700.0,22.5513,22.6099,22.5262,22.6099,145700.0
2007-04-05 10:20:00,26.99,27.0,26.95,26.99,72600.0,22.6015,22.6099,22.568,22.6015,72600.0
2007-04-05 10:30:00,26.99,27.04,26.99,27.04,85000.0,22.6015,22.6434,22.6015,22.6434,85000.0
2007-04-05 10:40:00,27.04,27.04,27.01,27.02,54200.0,22.6434,22.6434,22.6183,22.6267,54200.0
2007-04-05 10:50:00,27.02,27.09,27.01,27.06,45600.0,22.6267,22.6853,22.6183,22.6602,45600.0
2007-04-05 11:00:00,27.07,27.07,26.98,26.98,39400.0,22.6685,22.6685,22.5932,22.5932,39400.0
2007-04-05 11:10:00,26.97,27.02,26.94,27.01,38000.0,22.5848,22.6267,22.5597,22.6183,38000.0
2007-04-05 11:20:00,27.01,27.02,26.93,26.93,25000.0,22.6183,22.6267,22.5513,22.5513,25000.0
2007-04-05 11:30:00,26.93,26.94,26.93,26.93,25600.0,22.5513,22.5597,22.5513,22.5513,25600.0
2007-04-05 11:40:00,26.93,26.96,26.92,26.94,38600.0,22.5513,22.5764,22.5429,22.5597,38600.0
2007-04-05 11:50:00,26.94,26.99,26.93,26.98,28800.0,22.5597,22.6015,22.5513,22.5932,28800.0
2007-04-05 12:00:00,26.98,27.02,26.98,27.02,48100.0,22.5932,22.6267,22.5932,22.6267,48100.0
2007-04-05 12:10:00,27.02,27.02,26.97,26.98,32300.0,22.6267,22.6267,22.5848,22.5932,32300.0
2007-04-05 12:20:00,26.99,27.01,26.98,27.01,85000.0,22.6015,22.6183,22.5932,22.6183,85000.0
2007-04-05 12:30:00,27.01,27.02,26.99,27.01,39800.0,22.6183,22.6267,22.6015,22.6183,39800.0
2007-04-05 12:40:00,27.01,27.02,26.97,27.0,64700.0,22.6183,22.6267,22.5848,22.6099,64700.0
2007-04-05 12:50:00,27.01,27.04,27.01,27.02,44300.0,22.6183,22.6434,22.6183,22.6267,44300.0
2007-04-05 13:00:00,27.03,27.03,26.98,26.99,35600.0,22.635,22.635,22.5932,22.6015,35600.0
2007-04-05 13:10:00,26.99,27.01,26.99,26.99,146500.0,22.6015,22.6183,22.6015,22.6015,146500.0
2007-04-05 13:20:00,26.99,27.01,26.99,27.0,26400.0,22.6015,22.6183,22.6015,22.6099,26400.0
2007-04-05 13:30:00,27.0,27.02,27.0,27.02,45700.0,22.6099,22.6267,22.6099,22.6267,45700.0
2007-04-05 13:40:00,27.02,27.06,27.02,27.06,12500.0,22.6267,22.6602,22.6267,22.6602,12500.0
2007-04-05 13:50:00,27.06,27.06,26.99,27.03,43900.0,22.6602,22.6602,22.6015,22.635,43900.0
2007-04-05 14:00:00,27.03,27.03,27.01,27.01,15700.0,22.635,22.635,22.6183,22.6183,15700.0
2007-04-05 14:10:00,27.02,27.02,26.97,26.98,19800.0,22.6267,22.6267,22.5848,22.5932,19800.0
2007-04-05 14:20:00,26.98,27.04,26.98,27.03,32200.0,22.5932,22.6434,22.5932,22.635,32200.0
2007-04-05 14:30:00,27.03,27.05,27.01,27.05,41600.0,22.635,22.6518,22.6183,22.6518,41600.0
2007-04-05 14:40:00,27.05,27.07,27.04,27.06,19800.0,22.6518,22.6685,22.6434,22.6602,19800.0
2007-04-05 14:50:00,27.06,27.06,27.0,27.05,21000.0,22.6602,22.6602,22.6099,22.6518,21000.0
2007-04-05 15:00:00,27.04,27.05,27.04,27.05,23800.0,22.6434,22.6518,22.6434,22.6518,23800.0
2007-04-05 15:10:00,27.05,27.05,27.01,27.01,19500.0,22.6518,22.6518,22.6183,22.6183,19500.0
2007-04-05 15:20:00,27.02,27.02,27.0,27.0,33900.0,22.6267,22.6267,22.6099,22.6099,33900.0
2007-04-05 15:30:00,27.01,27.01,26.93,26.94,47200.0,22.6183,22.6183,22.5513,22.5597,47200.0
2007-04-05 15:40:00,26.94,26.94,26.92,26.93,72500.0,22.5597,22.5597,22.5429,22.5513,72500.0
2007-04-05 15:50:00,26.93,26.98,26.92,26.98,120900.0,22.5513,22.5932,22.5429,22.5932,120900.0
2007-04-09 09:30:00,26.96,27.25,26.78,26.85,190000.0,22.5764,22.8193,22.4257,22.4843,190000.0
2007-04-09 09:40:00,26.84,26.93,26.82,26.83,107500.0,22.4759,22.5513,22.4592,22.4676,107500.0
2007-04-09 09:50:00,26.83,26.83,26.61,26.74,186100.0,22.4676,22.4676,22.2833,22.3922,186100.0
2007-04-09 10:00:00,26.74,26.83,26.67,26.74,150300.0,22.3922,22.4676,22.3336,22.3922,150300.0
2007-04-09 10:10:00,26.74,26.75,26.64,26.64,63500.0,22.3922,22.4006,22.3085,22.3085,63500.0
2007-04-09 10:20:00,26.64,26.67,26.6,26.62,85400.0,22.3085,22.3336,22.275,22.2917,85400.0
2007-04-09 10:30:00,26.62,26.65,26.55,26.56,60100.0,22.2917,22.3168,22.2331,22.2415,60100.0
2007-04-09 10:40:00,26.56,26.7,26.56,26.7,96400.0,22.2415,22.3587,22.2415,22.3587,96400.0
2007-04-09 10:50:00,26.7,26.73,26.7,26.73,44400.0,22.3587,22.3838,22.3587,22.3838,44400.0
2007-04-09 11:00:00,26.72,26.74,26.71,26.71,71000.0,22.3754,22.3922,22.3671,22.3671,71000.0
2007-04-09 11:10:00,26.72,26.74,26.71,26.73,44800.0,22.3754,22.3922,22.3671,22.3838,44800.0
2007-04-09 11:20:00,26.73,26.74,26.72,26.73,34100.0,22.3838,22.3922,22.3754,22.3838,34100.0
2007-04-09 11:30:00,26.73,26.74,26.72,26.74,83500.0,22.3838,22.3922,22.3754,22.3922,83500.0
2007-04-09 11:40:00,26.74,26.74,26.72,26.73,38200.0,22.3922,22.3922,22.3754,22.3838,38200.0
2007-04-09 11:50:00,26.73,26.74,26.72,26.73,47700.0,22.3838,22.3922,22.3754,22.3838,47700.0
2007-04-09 12:00:00,26.73,26.74,26.71,26.72,59400.0,22.3838,22.3922,22.3671,22.3754,59400.0
2007-04-09 12:10:00,26.72,26.72,26.66,26.67,108300.0,22.3754,22.3754,22.3252,22.3336,108300.0
2007-04-09 12:20:00,26.67,26.69,26.67,26.69,29400.0,22.3336,22.3503,22.3336,22.3503,29400.0
2007-04-09 12:30:00,26.68,26.74,26.68,26.74,42400.0,22.3419,22.3922,22.3419,22.3922,42400.0
2007-04-09 12:40:00,26.73,26.74,26.73,26.74,39200.0,22.3838,22.3922,22.3838,22.3922,39200.0
2007-04-09 12:50:00,26.74,26.74,26.73,26.74,18800.0,22.3922,22.3922,22.3838,22.3922,18800.0
2007-04-09 13:00:00,26.74,26.78,26.73,26.78,37300.0,22.3922,22.4257,22.3838,22.4257,37300.0
2007-04-09 13:10:00,26.78,26.93,26.78,26.93,105600.0,22.4257,22.5513,22.4257,22.5513,105600.0
2007-04-09 13:20:00,26.93,26.95,26.92,26.93,41500.0,22.5513,22.568,22.5429,22.5513,41500.0
2007-04-09 13:30:00,26.93,26.93,26.89,26.9,32400.0,22.5513,22.5513,22.5178,22.5262,32400.0
2007-04-09 13:40:00,26.89,26.92,26.87,26.91,71900.0,22.5178,22.5429,22.5011,22.5346,71900.0
2007-04-09 13:50:00,26.91,26.92,26.88,26.89,87400.0,22.5346,22.5429,22.5094,22.5178,87400.0
2007-04-09 14:00:00,26.9,26.91,26.89,26.9,38800.0,22.5262,22.5346,22.5178,22.5262,38800.0
2007-04-09 14:10:00,26.9,26.9,26.88,26.89,32900.0,22.5262,22.5262,22.5094,22.5178,32900.0
2007-04-09 14:20:00,26.89,26.91,26.89,26.91,24200.0,22.5178,22.5346,22.5178,22.5346,24200.0
2007-04-09 14:30:00,26.91,26.92,26.89,26.91,46700.0,22.5346,22.5429,22.5178,22.5346,46700.0
2007-04-09 14:40:00,26.91,26.92,26.85,26.85,70700.0,22.5346,22.5429,22.4843,22.4843,70700.0
2007-04-09 14:50:00,26.85,26.89,26.85,26.88,105000.0,22.4843,22.5178,22.4843,22.5094,105000.0
2007-04-09 15:00:00,26.88,26.89,26.86,26.87,16500.0,22.5094,22.5178,22.4927,22.5011,16500.0
2007-04-09 15:10:00,26.87,26.88,26.86,26.87,28500.0,22.5011,22.5094,22.4927,22.5011,28500.0
2007-04-09 15:20:00,26.87,26.89,26.86,26.89,77300.0,22.5011,22.5178,22.4927,22.5178,77300.0
2007-04-09 15:30:00,26.89,26.9,26.87,26.9,53600.0,22.5178,22.5262,22.5011,22.5262,53600.0
2007-04-09 15:40:00,26.9,26.91,26.87,26.91,96400.0,22.5262,22.5346,22.5011,22.5346,96400.0
2007-04-09 15:50:00,26.9,26.9,26.84,26.89,147800.0,22.5262,22.5262,22.4759,22.5178,147800.0
2007-04-10 09:30:00,26.7,26.78,26.6,26.76,103700.0,22.3587,22.4257,22.275,22.4089,103700.0
2007-04-10 09:40:00,26.74,26.84,26.63,26.82,238900.0,22.3922,22.4759,22.3001,22.4592,238900.0
2007-04-10 09:50:00,26.83,26.93,26.72,26.77,125300.0,22.4676,22.5513,22.3754,22.4173,125300.0
2007-04-10 10:00:00,26.77,26.78,26.65,26.67,59900.0,22.4173,22.4257,22.3168,22.3336,59900.0
2007-04-10 10:10:00,26.67,26.72,26.67,26.71,60800.0,22.3336,22.3754,22.3336,22.3671,60800.0
2007-04-10 10:20:00,26.7,26.7,26.55,26.56,89300.0,22.3587,22.3587,22.2331,22.2415,89300.0
2007-04-10 10:30:00,26.57,26.57,26.48,26.49,103200.0,22.2498,22.2498,22.1745,22.1828,103200.0
2007-04-10 10:40:00,26.5,26.5,26.43,26.47,71900.0,22.1912,22.1912,22.1326,22.1661,71900.0
2007-04-10 10:50:00,26.46,26.5,26.46,26.49,62500.0,22.1577,22.1912,22.1577,22.1828,62500.0
2007-04-10 11:00:00,26.48,26.5,26.33,26.34,63000.0,22.1745,22.1912,22.0489,22.0572,63000.0
2007-04-10 11:10:00,26.33,26.41,26.33,26.41,63700.0,22.0489,22.1158,22.0489,22.1158,63700.0
2007-04-10 11:20:00,26.41,26.42,26.36,26.37,24500.0,22.1158,22.1242,22.074,22.0824,24500.0
2007-04-10 11:30:00,26.37,26.41,26.35,26.38,63100.0,22.0824,22.1158,22.0656,22.0907,63100.0
2007-04-10 11:40:00,26.36,26.39,26.33,26.38,87400.0,22.074,22.0991,22.0489,22.0907,87400.0
2007-04-10 11:50:00,26.38,26.39,26.33,26.34,27700.0,22.0907,22.0991,22.0489,22.0572,27700.0
2007-04-10 12:00:00,26.33,26.34,26.33,26.34,28200.0,22.0489,22.0572,22.0489,22.0572,28200.0
2007-04-10 12:10:00,26.33,26.34,26.32,26.32,56700.0,22.0489,22.0572,22.0405,22.0405,56700.0
2007-04-10 12:20:00,26.32,26.33,26.31,26.32,46000.0,22.0405,22.0489,22.0321,22.0405,46000.0
2007-04-10 12:30:00,26.32,26.32,26.3,26.31,23400.0,22.0405,22.0405,22.0237,22.0321,23400.0
2007-04-10 12:40:00,26.31,26.31,26.24,26.25,58300.0,22.0321,22.0321,21.9735,21.9819,58300.0
2007-04-10 12:50:00,26.25,26.25,26.21,26.22,54900.0,21.9819,21.9819,21.9484,21.9567,54900.0
2007-04-10 13:00:00,26.23,26.23,26.18,26.22,31300.0,21.9651,21.9651,21.9232,21.9567,31300.0
2007-04-10 13:10:00,26.22,26.22,26.19,26.21,68400.0,21.9567,21.9567,21.9316,21.9484,68400.0
2007-04-10 13:20:00,26.21,26.26,26.19,26.19,53700.0,21.9484,21.9902,21.9316,21.9316,53700.0
2007-04-10 13:30:00,26.19,26.2,26.17,26.19,59100.0,21.9316,21.94,21.9149,21.9316,59100.0
2007-04-10 13:40:00,26.18,26.19,26.17,26.19,26000.0,21.9232,21.9316,21.9149,21.9316,26000.0
2007-04-10 13:50:00,26.19,26.2,26.15,26.16,72900.0,21.9316,21.94,21.8981,21.9065,72900.0
2007-04-10 14:00:00,26.16,26.17,26.15,26.16,57200.0,21.9065,21.9149,21.8981,21.9065,57200.0
2007-04-10 14:10:00,26.15,26.16,26.14,26.16,48800.0,21.8981,21.9065,21.8898,21.9065,48800.0
2007-04-10 14:20:00,26.16,26.16,26.12,26.14,45200.0,21.9065,21.9065,21.873,21.8898,45200.0
2007-04-10 14:30:00,26.14,26.16,26.12,26.14,44600.0,21.8898,21.9065,21.873,21.8898,44600.0
2007-04-10 14:40:00,26.15,26.15,26.09,26.11,60300.0,21.8981,21.8981,21.8479,21.8646,60300.0
2007-04-10 14:50:00,26.1,26.17,26.09,26.16,59000.0,21.8563,21.9149,21.8479,21.9065,59000.0
2007-04-10 15:00:00,26.17,26.17,26.13,26.16,40900.0,21.9149,21.9149,21.8814,21.9065,40900.0
2007-04-10 15:10:00,26.16,26.17,26.12,26.17,72600.0,21.9065,21.9149,21.873,21.9149,72600.0
2007-04-10 15:20:00,26.17,26.2,26.16,26.2,91200.0,21.9149,21.94,21.9065,21.94,91200.0
2007-04-10 15:30:00,26.2,26.21,26.18,26.19,121900.0,21.94,21.9484,21.9232,21.9316,121900.0
2007-04-10 15:40:00,26.19,26.24,26.18,26.2,175100.0,21.9316,21.9735,21.9232,21.94,175100.0
2007-04-10 15:50:00,26.2,26.25,26.2,26.23,111300.0,21.94,21.9819,21.94,21.9651,111300.0
2007-04-11 09:30:00,26.17,26.18,25.92,25.92,292100.0,21.9149,21.9232,21.7055,21.7055,292100.0
2007-04-11 09:40:00,25.92,25.99,25.84,25.88,127700.0,21.7055,21.7641,21.6385,21.672,127700.0
2007-04-11 09:50:00,25.88,25.91,25.81,25.91,100200.0,21.672,21.6971,21.6134,21.6971,100200.0
2007-04-11 10:00:00,25.9,25.95,25.85,25.87,82300.0,21.6888,21.7306,21.6469,21.6637,82300.0
2007-04-11 10:10:00,25.87,25.88,25.79,25.8,65300.0,21.6637,21.672,21.5967,21.605,65300.0
2007-04-11 10:20:00,25.79,25.79,25.7,25.73,93800.0,21.5967,21.5967,21.5213,21.5464,93800.0
2007-04-11 10:30:00,25.73,25.75,25.7,25.75,88100.0,21.5464,21.5632,21.5213,21.5632,88100.0
2007-04-11 10:40:00,25.75,25.77,25.71,25.72,75500.0,21.5632,21.5799,21.5297,21.538,75500.0
2007-04-11 10:50:00,25.72,25.72,25.61,25.7,100800.0,21.538,21.538,21.4459,21.5213,100800.0
2007-04-11 11:00:00,25.7,25.7,25.6,25.6,66900.0,21.5213,21.5213,21.4376,21.4376,66900.0
2007-04-11 11:10:00,25.6,25.61,25.58,25.58,83900.0,21.4376,21.4459,21.4208,21.4208,83900.0
2007-04-11 11:20:00,25.59,25.66,25.58,25.63,91900.0,21.4292,21.4878,21.4208,21.4627,91900.0
2007-04-11 11:30:00,25.63,25.69,25.62,25.69,48800.0,21.4627,21.5129,21.4543,21.5129,48800.0
2007-04-11 11:40:00,25.69,25.7,25.68,25.7,44400.0,21.5129,21.5213,21.5045,21.5213,44400.0
2007-04-11 11:50:00,25.7,25.71,25.67,25.67,50100.0,21.5213,21.5297,21.4962,21.4962,50100.0
2007-04-11 12:00:00,25.68,25.68,25.6,25.64,61100.0,21.5045,21.5045,21.4376,21.471,61100.0
2007-04-11 12:10:00,25.64,25.64,25.62,25.62,30900.0,21.471,21.471,21.4543,21.4543,30900.0
2007-04-11 12:20:00,25.63,25.63,25.59,25.6,29600.0,21.4627,21.4627,21.4292,21.4376,29600.0
2007-04-11 12:30:00,25.6,25.6,25.53,25.53,80800.0,21.4376,21.4376,21.3789,21.3789,80800.0
2007-04-11 12:40:00,25.53,25.54,25.46,25.49,74800.0,21.3789,21.3873,21.3203,21.3454,74800.0
2007-04-11 12:50:00,25.48,25.51,25.48,25.5,80500.0,21.3371,21.3622,21.3371,21.3538,80500.0
2007-04-11 13:00:00,25.5,25.51,25.46,25.47,82300.0,21.3538,21.3622,21.3203,21.3287,82300.0
2007-04-11 13:10:00,25.48,25.54,25.48,25.54,70100.0,21.3371,21.3873,21.3371,21.3873,70100.0
2007-04-11 13:20:00,25.53,25.55,25.51,25.54,142800.0,21.3789,21.3957,21.3622,21.3873,142800.0
2007-04-11 13:30:00,25.54,25.57,25.54,25.55,42300.0,21.3873,21.4124,21.3873,21.3957,42300.0
2007-04-11 13:40:00,25.54,25.62,25.54,25.6,51200.0,21.3873,21.4543,21.3873,21.4376,51200.0
2007-04-11 13:50:00,25.6,25.61,25.55,25.55,32400.0,21.4376,21.4459,21.3957,21.3957,32400.0
2007-04-11 14:00:00,25.55,25.56,25.4,25.44,156800.0,21.3957,21.4041,21.2701,21.3036,156800.0
2007-04-11 14:10:00,25.45,25.48,25.4,25.45,97500.0,21.3119,21.3371,21.2701,21.3119,97500.0
2007-04-11 14:20:00,25.44,25.5,25.42,25.49,84300.0,21.3036,21.3538,21.2868,21.3454,84300.0
2007-04-11 14:30:00,25.48,25.49,25.44,25.47,47100.0,21.3371,21.3454,21.3036,21.3287,47100.0
2007-04-11 14:40:00,25.46,25.47,25.34,25.35,89000.0,21.3203,21.3287,21.2198,21.2282,89000.0
2007-04-11 14:50:00,25.35,25.43,25.35,25.41,52800.0,21.2282,21.2952,21.2282,21.2784,52800.0
2007-04-11 15:00:00,25.42,25.47,25.39,25.41,105300.0,21.2868,21.3287,21.2617,21.2784,105300.0
2007-04-11 15:10:00,25.41,25.45,25.41,25.44,42400.0,21.2784,21.3119,21.2784,21.3036,42400.0
2007-04-11 15:20:00,25.44,25.5,25.44,25.5,96400.0,21.3036,21.3538,21.3036,21.3538,96400.0
2007-04-11 15:30:00,25.5,25.5,25.45,25.46,117600.0,21.3538,21.3538,21.3119,21.3203,117600.0
2007-04-11 15:40:00,25.47,25.54,25.46,25.54,137800.0,21.3287,21.3873,21.3203,21.3873,137800.0
2007-04-11 15:50:00,25.53,25.59,25.53,25.55,239400.0,21.3789,21.4292,21.3789,21.3957,239400.0
2007-04-12 09:30:00,25.57,25.57,25.21,25.24,206300.0,21.4124,21.4124,21.111,21.1361,206300.0
2007-04-12 09:40:00,25.25,25.31,25.22,25.3,149800.0,21.1445,21.1947,21.1193,21.1863,149800.0
2007-04-12 09:50:00,25.3,25.39,25.16,25.39,183600.0,21.1863,21.2617,21.0691,21.2617,183600.0
2007-04-12 10:00:00,25.39,25.57,25.38,25.47,136400.0,21.2617,21.4124,21.2533,21.3287,136400.0
2007-04-12 10:10:00,25.47,25.64,25.41,25.63,121400.0,21.3287,21.471,21.2784,21.4627,121400.0
2007-04-12 10:20:00,25.62,25.74,25.6,25.63,121500.0,21.4543,21.5548,21.4376,21.4627,121500.0
2007-04-12 10:30:00,25.63,25.8,25.63,25.65,138500.0,21.4627,21.605,21.4627,21.4794,138500.0
2007-04-12 10:40:00,25.65,25.87,25.61,25.86,74000.0,21.4794,21.6637,21.4459,21.6553,74000.0
2007-04-12 10:50:00,25.87,25.93,25.83,25.93,87100.0,21.6637,21.7139,21.6302,21.7139,87100.0
2007-04-12 11:00:00,25.93,26.26,25.93,26.25,217200.0,21.7139,21.9902,21.7139,21.9819,217200.0
2007-04-12 11:10:00,26.25,26.26,26.16,26.18,118700.0,21.9819,21.9902,21.9065,21.9232,118700.0
2007-04-12 11:20:00,26.16,26.17,26.05,26.06,92200.0,21.9065,21.9149,21.8144,21.8228,92200.0
2007-04-12 11:30:00,26.06,26.11,26.02,26.1,59500.0,21.8228,21.8646,21.7893,21.8563,59500.0
2007-04-12 11:40:00,26.1,26.15,26.08,26.12,53400.0,21.8563,21.8981,21.8395,21.873,53400.0
2007-04-12 11:50:00,26.11,26.12,26.03,26.03,25200.0,21.8646,21.873,21.7976,21.7976,25200.0
2007-04-12 12:00:00,26.03,26.12,26.0,26.12,56500.0,21.7976,21.873,21.7725,21.873,56500.0
2007-04-12 12:10:00,26.12,26.13,26.1,26.12,48000.0,21.873,21.8814,21.8563,21.873,48000.0
2007-04-12 12:20:00,26.12,26.13,26.07,26.07,36000.0,21.873,21.8814,21.8311,21.8311,36000.0
2007-04-12 12:30:00,26.07,26.09,26.05,26.09,67500.0,21.8311,21.8479,21.8144,21.8479,67500.0
2007-04-12 12:40:00,26.09,26.1,26.07,26.08,23500.0,21.8479,21.8563,21.8311,21.8395,23500.0
2007-04-12 12:50:00,26.07,26.08,26.03,26.05,21100.0,21.8311,21.8395,21.7976,21.8144,21100.0
2007-04-12 13:00:00,26.05,26.11,26.05,26.1,61400.0,21.8144,21.8646,21.8144,21.8563,61400.0
2007-04-12 13:10:00,26.11,26.11,26.08,26.09,26300.0,21.8646,21.8646,21.8395,21.8479,26300.0
2007-04-12 13:20:00,26.08,26.17,26.08,26.17,57100.0,21.8395,21.9149,21.8395,21.9149,57100.0
2007-04-12 13:30:00,26.16,26.17,26.15,26.16,70200.0,21.9065,21.9149,21.8981,21.9065,70200.0
2007-04-12 13:40:00,26.16,26.16,26.15,26.16,50500.0,21.9065,21.9065,21.8981,21.9065,50500.0
2007-04-12 13:50:00,26.16,26.19,26.15,26.19,67200.0,21.9065,21.9316,21.8981,21.9316,67200.0
2007-04-12 14:00:00,26.19,26.25,26.18,26.25,70100.0,21.9316,21.9819,21.9232,21.9819,70100.0
2007-04-12 14:10:00,26.25,26.25,26.23,26.24,68500.0,21.9819,21.9819,21.9651,21.9735,68500.0
2007-04-12 14:20:00,26.24,26.24,26.22,26.22,52400.0,21.9735,21.9735,21.9567,21.9567,52400.0
2007-04-12 14:30:00,26.23,26.23,26.18,26.19,35500.0,21.9651,21.9651,21.9232,21.9316,35500.0
2007-04-12 14:40:00,26.19,26.2,26.17,26.18,44600.0,21.9316,21.94,21.9149,21.9232,44600.0
2007-04-12 14:50:00,26.17,26.18,26.16,26.18,43400.0,21.9149,21.9232,21.9065,21.9232,43400.0
2007-04-12 15:00:00,26.18,26.18,26.17,26.18,53500.0,21.9232,21.9232,21.9149,21.9232,53500.0
2007-04-12 15:10:00,26.18,26.18,26.1,26.12,65100.0,21.9232,21.9232,21.8563,21.873,65100.0
2007-04-12 15:20:00,26.12,26.16,26.12,26.16,113200.0,21.873,21.9065,21.873,21.9065,113200.0
2007-04-12 15:30:00,26.16,26.19,26.15,26.17,111300.0,21.9065,21.9316,21.8981,21.9149,111300.0
2007-04-12 15:40:00,26.18,26.18,26.12,26.13,118700.0,21.9232,21.9232,21.873,21.8814,118700.0
2007-04-12 15:50:00,26.12,26.21,26.11,26.21,202000.0,21.873,21.9484,21.8646,21.9484,202000.0
2007-04-13 09:30:00,26.16,26.29,25.97,26.04,109500.0,21.9065,22.0154,21.7474,21.806,109500.0
2007-04-13 09:40:00,26.04,26.05,25.78,25.83,138000.0,21.806,21.8144,21.5883,21.6302,138000.0
2007-04-13 09:50:00,25.83,25.86,25.65,25.84,173400.0,21.6302,21.6553,21.4794,21.6385,173400.0
2007-04-13 10:00:00,25.84,25.84,25.66,25.68,109900.0,21.6385,21.6385,21.4878,21.5045,109900.0
2007-04-13 10:10:00,25.68,25.76,25.66,25.7,108000.0,21.5045,21.5715,21.4878,21.5213,108000.0
2007-04-13 10:20:00,25.7,25.84,25.7,25.82,78600.0,21.5213,21.6385,21.5213,21.6218,78600.0
2007-04-13 10:30:00,25.82,25.95,25.82,25.93,57000.0,21.6218,21.7306,21.6218,21.7139,57000.0
2007-04-13 10:40:00,25.94,25.95,25.87,25.9,88300.0,21.7223,21.7306,21.6637,21.6888,88300.0
2007-04-13 10:50:00,25.9,25.9,25.8,25.8,26200.0,21.6888,21.6888,21.605,21.605,26200.0
2007-04-13 11:00:00,25.79,25.79,25.7,25.7,70600.0,21.5967,21.5967,21.5213,21.5213,70600.0
2007-04-13 11:10:00,25.7,25.7,25.65,25.69,67600.0,21.5213,21.5213,21.4794,21.5129,67600.0
2007-04-13 11:20:00,25.69,25.75,25.67,25.7,29100.0,21.5129,21.5632,21.4962,21.5213,29100.0
2007-04-13 11:30:00,25.71,25.76,25.66,25.67,44900.0,21.5297,21.5715,21.4878,21.4962,44900.0
2007-04-13 11:40:00,25.67,25.73,25.65,25.73,55300.0,21.4962,21.5464,21.4794,21.5464,55300.0
2007-04-13 11:50:00,25.73,25.76,25.72,25.75,20600.0,21.5464,21.5715,21.538,21.5632,20600.0
2007-04-13 12:00:00,25.75,25.77,25.68,25.7,64200.0,21.5632,21.5799,21.5045,21.5213,64200.0
2007-04-13 12:10:00,25.69,25.69,25.65,25.66,21500.0,21.5129,21.5129,21.4794,21.4878,21500.0
2007-04-13 12:20:00,25.65,25.67,25.61,25.67,43500.0,21.4794,21.4962,21.4459,21.4962,43500.0
2007-04-13 12:30:00,25.66,25.66,25.62,25.64,43000.0,21.4878,21.4878,21.4543,21.471,43000.0
2007-04-13 12:40:00,25.65,25.71,25.64,25.65,16600.0,21.4794,21.5297,21.471,21.4794,16600.0
2007-04-13 12:50:00,25.66,25.7,25.65,25.69,17200.0,21.4878,21.5213,21.4794,21.5129,17200.0
2007-04-13 13:00:00,25.69,25.7,25.65,25.68,43800.0,21.5129,21.5213,21.4794,21.5045,43800.0
2007-04-13 13:10:00,25.67,25.68,25.64,25.66,46800.0,21.4962,21.5045,21.471,21.4878,46800.0
2007-04-13 13:20:00,25.66,25.66,25.65,25.66,21400.0,21.4878,21.4878,21.4794,21.4878,21400.0
2007-04-13 13:30:00,25.65,25.66,25.65,25.66,44100.0,21.4794,21.4878,21.4794,21.4878,44100.0
2007-04-13 13:40:00,25.66,25.69,25.65,25.69,35700.0,21.4878,21.5129,21.4794,21.5129,35700.0
2007-04-13 13:50:00,25.69,25.69,25.65,25.66,29200.0,21.5129,21.5129,21.4794,21.4878,29200.0
2007-04-13 14:00:00,25.66,25.66,25.65,25.65,21700.0,21.4878,21.4878,21.4794,21.4794,21700.0
2007-04-13 14:10:00,25.65,25.66,25.61,25.63,75100.0,21.4794,21.4878,21.4459,21.4627,75100.0
2007-04-13 14:20:00,25.63,25.74,25.63,25.73,97300.0,21.4627,21.5548,21.4627,21.5464,97300.0
2007-04-13 14:30:00,25.73,25.76,25.71,25.75,79500.0,21.5464,21.5715,21.5297,21.5632,79500.0
2007-04-13 14:40:00,25.75,25.76,25.71,25.76,66600.0,21.5632,21.5715,21.5297,21.5715,66600.0
2007-04-13 14:50:00,25.75,25.8,25.75,25.78,32900.0,21.5632,21.605,21.5632,21.5883,32900.0
2007-04-13 15:00:00,25.78,25.78,25.68,25.72,109700.0,21.5883,21.5883,21.5045,21.538,109700.0
2007-04-13 15:10:00,25.72,25.74,25.7,25.74,47800.0,21.538,21.5548,21.5213,21.5548,47800.0
2007-04-13 15:20:00,25.74,25.75,25.71,25.72,53700.0,21.5548,21.5632,21.5297,21.538,53700.0
2007-04-13 15:30:00,25.72,25.72,25.68,25.69,72700.0,21.538,21.538,21.5045,21.5129,72700.0
2007-04-13 15:40:00,25.69,25.75,25.68,25.75,74100.0,21.5129,21.5632,21.5045,21.5632,74100.0
2007-04-13 15:50:00,25.75,25.79,25.73,25.74,150800.0,21.5632,21.5967,21.5464,21.5548,150800.0
2007-04-16 09:30:00,25.99,26.04,25.76,25.99,104000.0,21.7641,21.806,21.5715,21.7641,104000.0
2007-04-16 09:40:00,25.98,26.14,25.95,26.06,163400.0,21.7558,21.8898,21.7306,21.8228,163400.0
2007-04-16 09:50:00,26.07,26.16,25.88,26.13,93600.0,21.8311,21.9065,21.672,21.8814,93600.0
2007-04-16 10:00:00,26.13,26.2,26.03,26.04,115700.0,21.8814,21.94,21.7976,21.806,115700.0
2007-04-16 10:10:00,26.04,26.11,25.96,25.97,77800.0,21.806,21.8646,21.739,21.7474,77800.0
2007-04-16 10:20:00,25.97,25.98,25.91,25.92,51200.0,21.7474,21.7558,21.6971,21.7055,51200.0
2007-04-16 10:30:00,25.93,25.95,25.9,25.94,416300.0,21.7139,21.7306,21.6888,21.7223,416300.0
2007-04-16 10:40:00,25.94,26.01,25.94,26.0,65800.0,21.7223,21.7809,21.7223,21.7725,65800.0
2007-04-16 10:50:00,25.99,26.06,25.99,26.06,58400.0,21.7641,21.8228,21.7641,21.8228,58400.0
2007-04-16 11:00:00,26.06,26.08,26.04,26.06,52400.0,21.8228,21.8395,21.806,21.8228,52400.0
2007-04-16 11:10:00,26.06,26.14,26.05,26.1,74500.0,21.8228,21.8898,21.8144,21.8563,74500.0
2007-04-16 11:20:00,26.09,26.09,26.03,26.04,35400.0,21.8479,21.8479,21.7976,21.806,35400.0
2007-04-16 11:30:00,26.04,26.09,26.02,26.08,53100.0,21.806,21.8479,21.7893,21.8395,53100.0
2007-04-16 11:40:00,26.09,26.1,26.08,26.1,26900.0,21.8479,21.8563,21.8395,21.8563,26900.0
2007-04-16 11:50:00,26.1,26.1,26.05,26.08,24600.0,21.8563,21.8563,21.8144,21.8395,24600.0
2007-04-16 12:00:00,26.09,26.09,26.02,26.02,59200.0,21.8479,21.8479,21.7893,21.7893,59200.0
2007-04-16 12:10:00,26.02,26.1,26.01,26.02,127400.0,21.7893,21.8563,21.7809,21.7893,127400.0
2007-04-16 12:20:00,26.01,26.03,26.01,26.02,31300.0,21.7809,21.7976,21.7809,21.7893,31300.0
2007-04-16 12:30:00,26.02,26.03,26.01,26.01,44900.0,21.7893,21.7976,21.7809,21.7809,44900.0
2007-04-16 12:40:00,26.02,26.04,26.01,26.01,43900.0,21.7893,21.806,21.7809,21.7809,43900.0
2007-04-16 12:50:00,26.0,26.02,26.0,26.0,28200.0,21.7725,21.7893,21.7725,21.7725,28200.0
2007-04-16 13:00:00,26.0,26.02,25.95,25.99,144500.0,21.7725,21.7893,21.7306,21.7641,144500.0
2007-04-16 13:10:00,25.99,26.05,25.95,26.05,105800.0,21.7641,21.8144,21.7306,21.8144,105800.0
2007-04-16 13:20:00,26.04,26.04,25.98,25.98,29000.0,21.806,21.806,21.7558,21.7558,29000.0
2007-04-16 13:30:00,25.98,26.0,25.98,25.99,56800.0,21.7558,21.7725,21.7558,21.7641,56800.0
2007-04-16 13:40:00,25.99,26.0,25.98,26.0,13500.0,21.7641,21.7725,21.7558,21.7725,13500.0
2007-04-16 13:50:00,26.0,26.01,25.97,25.97,91500.0,21.7725,21.7809,21.7474,21.7474,91500.0
2007-04-16 14:00:00,25.97,25.98,25.95,25.95,58100.0,21.7474,21.7558,21.7306,21.7306,58100.0
2007-04-16 14:10:00,25.96,25.96,25.95,25.96,55600.0,21.739,21.739,21.7306,21.739,55600.0
2007-04-16 14:20:00,25.96,25.97,25.95,25.96,70000.0,21.739,21.7474,21.7306,21.739,70000.0
2007-04-16 14:30:00,25.96,25.97,25.91,25.94,85400.0,21.739,21.7474,21.6971,21.7223,85400.0
2007-04-16 14:40:00,25.94,25.94,25.91,25.93,27600.0,21.7223,21.7223,21.6971,21.7139,27600.0
2007-04-16 14:50:00,25.93,25.94,25.9,25.91,177800.0,21.7139,21.7223,21.6888,21.6971,177800.0
2007-04-16 15:00:00,25.92,25.95,25.91,25.95,57100.0,21.7055,21.7306,21.6971,21.7306,57100.0
2007-04-16 15:10:00,25.95,26.04,25.95,26.03,74700.0,21.7306,21.806,21.7306,21.7976,74700.0
2007-04-16 15:20:00,26.03,26.06,26.01,26.02,74800.0,21.7976,21.8228,21.7809,21.7893,74800.0
2007-04-16 15:30:00,26.03,26.08,26.01,26.07,126300.0,21.7976,21.8395,21.7809,21.8311,126300.0
2007-04-16 15:40:00,26.07,26.08,26.05,26.07,59100.0,21.8311,21.8395,21.8144,21.8311,59100.0
2007-04-16 15:50:00,26.07,26.1,26.04,26.1,141200.0,21.8311,21.8563,21.806,21.8563,141200.0
2007-04-17 09:30:00,26.5,26.7,26.4,26.7,184200.0,22.1912,22.3587,22.1075,22.3587,184200.0
2007-04-17 09:40:00,26.7,26.8,26.55,26.56,463700.0,22.3587,22.4424,22.2331,22.2415,463700.0
2007-04-17 09:50:00,26.55,26.56,26.41,26.44,134000.0,22.2331,22.2415,22.1158,22.141,134000.0
2007-04-17 10:00:00,26.45,26.48,26.42,26.46,129800.0,22.1493,22.1745,22.1242,22.1577,129800.0
2007-04-17 10:10:00,26.47,26.58,26.46,26.51,171100.0,22.1661,22.2582,22.1577,22.1996,171100.0
2007-04-17 10:20:00,26.52,26.63,26.51,26.57,103500.0,22.208,22.3001,22.1996,22.2498,103500.0
2007-04-17 10:30:00,26.57,26.62,26.56,26.6,69300.0,22.2498,22.2917,22.2415,22.275,69300.0
2007-04-17 10:40:00,26.61,26.68,26.6,26.68,86800.0,22.2833,22.3419,22.275,22.3419,86800.0
2007-04-17 10:50:00,26.68,26.71,26.67,26.71,43300.0,22.3419,22.3671,22.3336,22.3671,43300.0
2007-04-17 11:00:00,26.71,26.71,26.63,26.71,60500.0,22.3671,22.3671,22.3001,22.3671,60500.0
2007-04-17 11:10:00,26.7,26.72,26.69,26.7,24100.0,22.3587,22.3754,22.3503,22.3587,24100.0
2007-04-17 11:20:00,26.69,26.72,26.68,26.7,27300.0,22.3503,22.3754,22.3419,22.3587,27300.0
2007-04-17 11:30:00,26.7,26.7,26.69,26.7,43000.0,22.3587,22.3587,22.3503,22.3587,43000.0
2007-04-17 11:40:00,26.7,26.73,26.68,26.72,66500.0,22.3587,22.3838,22.3419,22.3754,66500.0
2007-04-17 11:50:00,26.71,26.75,26.65,26.68,59000.0,22.3671,22.4006,22.3168,22.3419,59000.0
2007-04-17 12:00:00,26.68,26.7,26.61,26.61,38900.0,22.3419,22.3587,22.2833,22.2833,38900.0
2007-04-17 12:10:00,26.62,26.68,26.62,26.67,37000.0,22.2917,22.3419,22.2917,22.3336,37000.0
2007-04-17 12:20:00,26.68,26.7,26.65,26.69,19700.0,22.3419,22.3587,22.3168,22.3503,19700.0
2007-04-17 12:30:00,26.7,26.71,26.66,26.7,33000.0,22.3587,22.3671,22.3252,22.3587,33000.0
2007-04-17 12:40:00,26.71,26.71,26.64,26.65,37400.0,22.3671,22.3671,22.3085,22.3168,37400.0
2007-04-17 12:50:00,26.65,26.67,26.63,26.65,74000.0,22.3168,22.3336,22.3001,22.3168,74000.0
2007-04-17 13:00:00,26.65,26.69,26.64,26.67,27900.0,22.3168,22.3503,22.3085,22.3336,27900.0
2007-04-17 13:10:00,26.67,26.67,26.56,26.57,47600.0,22.3336,22.3336,22.2415,22.2498,47600.0
2007-04-17 13:20:00,26.57,26.65,26.56,26.64,35100.0,22.2498,22.3168,22.2415,22.3085,35100.0
2007-04-17 13:30:00,26.63,26.65,26.62,26.65,19500.0,22.3001,22.3168,22.2917,22.3168,19500.0
2007-04-17 13:40:00,26.65,26.71,26.65,26.69,41200.0,22.3168,22.3671,22.3168,22.3503,41200.0
2007-04-17 13:50:00,26.7,26.7,26.65,26.65,26000.0,22.3587,22.3587,22.3168,22.3168,26000.0
2007-04-17 14:00:00,26.65,26.71,26.65,26.66,67100.0,22.3168,22.3671,22.3168,22.3252,67100.0
2007-04-17 14:10:00,26.67,26.71,26.65,26.71,62700.0,22.3336,22.3671,22.3168,22.3671,62700.0
2007-04-17 14:20:00,26.71,26.75,26.68,26.73,48100.0,22.3671,22.4006,22.3419,22.3838,48100.0
2007-04-17 14:30:00,26.72,26.72,26.67,26.69,37400.0,22.3754,22.3754,22.3336,22.3503,37400.0
2007-04-17 14:40:00,26.69,26.72,26.69,26.72,59700.0,22.3503,22.3754,22.3503,22.3754,59700.0
2007-04-17 14:50:00,26.71,26.72,26.69,26.7,18000.0,22.3671,22.3754,22.3503,22.3587,18000.0
2007-04-17 15:00:00,26.7,26.72,26.7,26.72,30500.0,22.3587,22.3754,22.3587,22.3754,30500.0
2007-04-17 15:10:00,26.72,26.72,26.69,26.69,52600.0,22.3754,22.3754,22.3503,22.3503,52600.0
2007-04-17 15:20:00,26.7,26.7,26.69,26.7,59000.0,22.3587,22.3587,22.3503,22.3587,59000.0
2007-04-17 15:30:00,26.7,26.7,26.62,26.69,126500.0,22.3587,22.3587,22.2917,22.3503,126500.0
2007-04-17 15:40:00,26.68,26.68,26.63,26.63,82800.0,22.3419,22.3419,22.3001,22.3001,82800.0
2007-04-17 15:50:00,26.64,26.68,26.6,26.67,124100.0,22.3085,22.3419,22.275,22.3336,124100.0
2007-04-18 09:30:00,26.68,26.71,26.47,26.56,132700.0,22.3419,22.3671,22.1661,22.2415,132700.0
2007-04-18 09:40:00,26.56,26.58,26.33,26.34,132100.0,22.2415,22.2582,22.0489,22.0572,132100.0
2007-04-18 09:50:00,26.34,26.53,26.33,26.35,158100.0,22.0572,22.2163,22.0489,22.0656,158100.0
2007-04-18 10:00:00,26.35,26.36,26.18,26.28,176700.0,22.0656,22.074,21.9232,22.007,176700.0
2007-04-18 10:10:00,26.28,26.45,26.23,26.44,116900.0,22.007,22.1493,21.9651,22.141,116900.0
2007-04-18 10:20:00,26.45,26.61,26.45,26.59,104400.0,22.1493,22.2833,22.1493,22.2666,104400.0
2007-04-18 10:30:00,26.6,26.64,26.48,26.61,110200.0,22.275,22.3085,22.1745,22.2833,110200.0
2007-04-18 10:40:00,26.61,26.84,26.61,26.78,139300.0,22.2833,22.4759,22.2833,22.4257,139300.0
2007-04-18 10:50:00,26.77,26.82,26.68,26.82,86600.0,22.4173,22.4592,22.3419,22.4592,86600.0
2007-04-18 11:00:00,26.82,27.02,26.82,27.01,76600.0,22.4592,22.6267,22.4592,22.6183,76600.0
2007-04-18 11:10:00,27.02,27.22,27.01,27.21,74500.0,22.6267,22.7941,22.6183,22.7858,74500.0
2007-04-18 11:20:00,27.22,27.33,27.11,27.33,138200.0,22.7941,22.8863,22.702,22.8863,138200.0
2007-04-18 11:30:00,27.32,27.58,27.28,27.55,220700.0,22.8779,23.0956,22.8444,23.0705,220700.0
2007-04-18 11:40:00,27.56,27.84,27.54,27.72,331900.0,23.0789,23.3133,23.0621,23.2128,331900.0
2007-04-18 11:50:00,27.72,27.78,27.64,27.78,141300.0,23.2128,23.2631,23.1459,23.2631,141300.0
2007-04-18 12:00:00,27.77,28.03,27.77,27.95,181600.0,23.2547,23.4724,23.2547,23.4055,181600.0
2007-04-18 12:10:00,27.94,27.95,27.73,27.83,191000.0,23.3971,23.4055,23.2212,23.305,191000.0
2007-04-18 12:20:00,27.83,27.93,27.77,27.91,126400.0,23.305,23.3887,23.2547,23.372,126400.0
2007-04-18 12:30:00,27.91,27.99,27.88,27.96,91500.0,23.372,23.4389,23.3468,23.4138,91500.0
2007-04-18 12:40:00,27.95,27.96,27.79,27.83,80800.0,23.4055,23.4138,23.2715,23.305,80800.0
2007-04-18 12:50:00,27.83,27.83,27.77,27.78,65400.0,23.305,23.305,23.2547,23.2631,65400.0
2007-04-18 13:00:00,27.78,27.81,27.68,27.75,76800.0,23.2631,23.2882,23.1794,23.238,76800.0
2007-04-18 13:10:00,27.76,27.83,27.75,27.82,56700.0,23.2463,23.305,23.238,23.2966,56700.0
2007-04-18 13:20:00,27.82,27.82,27.76,27.77,38900.0,23.2966,23.2966,23.2463,23.2547,38900.0
2007-04-18 13:30:00,27.77,27.77,27.61,27.64,115300.0,23.2547,23.2547,23.1207,23.1459,115300.0
2007-04-18 13:40:00,27.64,27.74,27.64,27.7,88800.0,23.1459,23.2296,23.1459,23.1961,88800.0
2007-04-18 13:50:00,27.71,27.76,27.7,27.71,98400.0,23.2045,23.2463,23.1961,23.2045,98400.0
2007-04-18 14:00:00,27.71,27.92,27.71,27.91,100700.0,23.2045,23.3803,23.2045,23.372,100700.0
2007-04-18 14:10:00,27.91,27.95,27.85,27.94,101200.0,23.372,23.4055,23.3217,23.3971,101200.0
2007-04-18 14:20:00,27.94,27.99,27.93,27.99,79000.0,23.3971,23.4389,23.3887,23.4389,79000.0
2007-04-18 14:30:00,27.99,28.03,27.97,27.98,136900.0,23.4389,23.4724,23.4222,23.4306,136900.0
2007-04-18 14:40:00,27.98,28.0,27.95,27.99,48400.0,23.4306,23.4473,23.4055,23.4389,48400.0
2007-04-18 14:50:00,27.98,28.03,27.96,28.03,133600.0,23.4306,23.4724,23.4138,23.4724,133600.0
2007-04-18 15:00:00,28.03,28.06,28.0,28.06,114300.0,23.4724,23.4976,23.4473,23.4976,114300.0
2007-04-18 15:10:00,28.05,28.09,28.0,28.02,98300.0,23.4892,23.5227,23.4473,23.4641,98300.0
2007-04-18 15:20:00,28.03,28.05,28.0,28.05,161100.0,23.4724,23.4892,23.4473,23.4892,161100.0
2007-04-18 15:30:00,28.03,28.06,28.03,28.05,191600.0,23.4724,23.4976,23.4724,23.4892,191600.0
2007-04-18 15:40:00,28.05,28.08,27.96,27.99,293400.0,23.4892,23.5143,23.4138,23.4389,293400.0
2007-04-18 15:50:00,27.98,27.99,27.88,27.94,327000.0,23.4306,23.4389,23.3468,23.3971,327000.0
2007-04-19 09:30:00,27.62,27.95,27.31,27.89,216000.0,23.1291,23.4055,22.8695,23.3552,216000.0
2007-04-19 09:40:00,27.88,27.99,27.85,27.97,244200.0,23.3468,23.4389,23.3217,23.4222,244200.0
2007-04-19 09:50:00,27.97,28.13,27.86,27.98,232200.0,23.4222,23.5562,23.3301,23.4306,232200.0
2007-04-19 10:00:00,27.98,28.2,27.86,28.1,187500.0,23.4306,23.6148,23.3301,23.5311,187500.0
2007-04-19 10:10:00,28.09,28.19,28.04,28.18,144900.0,23.5227,23.6064,23.4808,23.5981,144900.0
2007-04-19 10:20:00,28.18,28.46,28.18,28.29,157500.0,23.5981,23.8325,23.5981,23.6902,157500.0
2007-04-19 10:30:00,28.28,28.33,28.0,28.07,96200.0,23.6818,23.7237,23.4473,23.5059,96200.0
2007-04-19 10:40:00,28.07,28.09,27.97,28.04,106600.0,23.5059,23.5227,23.4222,23.4808,106600.0
2007-04-19 10:50:00,28.04,28.21,28.03,28.2,85400.0,23.4808,23.6232,23.4724,23.6148,85400.0
2007-04-19 11:00:00,28.19,28.2,27.97,28.03,204500.0,23.6064,23.6148,23.4222,23.4724,204500.0
2007-04-19 11:10:00,28.03,28.06,27.99,27.99,70800.0,23.4724,23.4976,23.4389,23.4389,70800.0
2007-04-19 11:20:00,27.99,27.99,27.92,27.93,24300.0,23.4389,23.4389,23.3803,23.3887,24300.0
2007-04-19 11:30:00,27.93,27.93,27.87,27.87,122900.0,23.3887,23.3887,23.3385,23.3385,122900.0
2007-04-19 11:40:00,27.88,27.93,27.87,27.91,229200.0,23.3468,23.3887,23.3385,23.372,229200.0
2007-04-19 11:50:00,27.91,27.96,27.91,27.94,93100.0,23.372,23.4138,23.372,23.3971,93100.0
2007-04-19 12:00:00,27.93,27.94,27.88,27.89,90500.0,23.3887,23.3971,23.3468,23.3552,90500.0
2007-04-19 12:10:00,27.89,27.96,27.83,27.92,137500.0,23.3552,23.4138,23.305,23.3803,137500.0
2007-04-19 12:20:00,27.92,27.94,27.88,27.88,20400.0,23.3803,23.3971,23.3468,23.3468,20400.0
2007-04-19 12:30:00,27.87,27.88,27.81,27.84,51900.0,23.3385,23.3468,23.2882,23.3133,51900.0
2007-04-19 12:40:00,27.84,27.9,27.83,27.88,46800.0,23.3133,23.3636,23.305,23.3468,46800.0
2007-04-19 12:50:00,27.89,27.9,27.81,27.82,68800.0,23.3552,23.3636,23.2882,23.2966,68800.0
2007-04-19 13:00:00,27.82,27.83,27.81,27.82,33400.0,23.2966,23.305,23.2882,23.2966,33400.0
2007-04-19 13:10:00,27.82,27.85,27.81,27.84,42300.0,23.2966,23.3217,23.2882,23.3133,42300.0
2007-04-19 13:20:00,27.84,27.84,27.81,27.82,16900.0,23.3133,23.3133,23.2882,23.2966,16900.0
2007-04-19 13:30:00,27.82,27.82,27.8,27.8,89200.0,23.2966,23.2966,23.2798,23.2798,89200.0
2007-04-19 13:40:00,27.8,27.8,27.76,27.77,68600.0,23.2798,23.2798,23.2463,23.2547,68600.0
2007-04-19 13:50:00,27.76,27.77,27.73,27.76,51600.0,23.2463,23.2547,23.2212,23.2463,51600.0
2007-04-19 14:00:00,27.75,27.75,27.69,27.7,37400.0,23.238,23.238,23.1877,23.1961,37400.0
2007-04-19 14:10:00,27.71,27.73,27.62,27.63,37700.0,23.2045,23.2212,23.1291,23.1375,37700.0
2007-04-19 14:20:00,27.62,27.63,27.53,27.56,59700.0,23.1291,23.1375,23.0537,23.0789,59700.0
2007-04-19 14:30:00,27.57,27.68,27.55,27.67,87200.0,23.0872,23.1794,23.0705,23.171,87200.0
2007-04-19 14:40:00,27.66,27.66,27.59,27.6,72300.0,23.1626,23.1626,23.104,23.1124,72300.0
2007-04-19 14:50:00,27.6,27.61,27.54,27.55,54900.0,23.1124,23.1207,23.0621,23.0705,54900.0
2007-04-19 15:00:00,27.56,27.6,27.55,27.6,43600.0,23.0789,23.1124,23.0705,23.1124,43600.0
2007-04-19 15:10:00,27.6,27.64,27.58,27.6,58500.0,23.1124,23.1459,23.0956,23.1124,58500.0
2007-04-19 15:20:00,27.6,27.61,27.57,27.61,74000.0,23.1124,23.1207,23.0872,23.1207,74000.0
2007-04-19 15:30:00,27.61,27.66,27.61,27.61,72100.0,23.1207,23.1626,23.1207,23.1207,72100.0
2007-04-19 15:40:00,27.62,27.66,27.61,27.65,99700.0,23.1291,23.1626,23.1207,23.1542,99700.0
2007-04-19 15:50:00,27.66,27.67,27.62,27.67,127100.0,23.1626,23.171,23.1291,23.171,127100.0
2007-04-20 09:30:00,28.25,28.34,28.07,28.34,444900.0,23.6567,23.732,23.5059,23.732,444900.0
2007-04-20 09:40:00,28.34,28.48,28.28,28.48,264100.0,23.732,23.8493,23.6818,23.8493,264100.0
2007-04-20 09:50:00,28.48,28.48,28.24,28.31,129000.0,23.8493,23.8493,23.6483,23.7069,129000.0
2007-04-20 10:00:00,28.32,28.34,28.25,28.26,153000.0,23.7153,23.732,23.6567,23.665,153000.0
2007-04-20 10:10:00,28.26,28.38,28.25,28.37,86700.0,23.665,23.7655,23.6567,23.7572,86700.0
2007-04-20 10:20:00,28.37,28.43,28.37,28.41,104700.0,23.7572,23.8074,23.7572,23.7907,104700.0
2007-04-20 10:30:00,28.41,28.43,28.33,28.34,75800.0,23.7907,23.8074,23.7237,23.732,75800.0
2007-04-20 10:40:00,28.34,28.34,28.25,28.28,114300.0,23.732,23.732,23.6567,23.6818,114300.0
2007-04-20 10:50:00,28.27,28.34,28.26,28.32,73500.0,23.6734,23.732,23.665,23.7153,73500.0
2007-04-20 11:00:00,28.32,28.36,28.25,28.26,55200.0,23.7153,23.7488,23.6567,23.665,55200.0
2007-04-20 11:10:00,28.25,28.25,28.17,28.19,120300.0,23.6567,23.6567,23.5897,23.6064,120300.0
2007-04-20 11:20:00,28.19,28.22,28.16,28.19,76000.0,23.6064,23.6316,23.5813,23.6064,76000.0
2007-04-20 11:30:00,28.18,28.23,28.18,28.2,98200.0,23.5981,23.6399,23.5981,23.6148,98200.0
2007-04-20 11:40:00,28.21,28.23,28.18,28.23,52500.0,23.6232,23.6399,23.5981,23.6399,52500.0
2007-04-20 11:50:00,28.23,28.27,28.23,28.26,37400.0,23.6399,23.6734,23.6399,23.665,37400.0
2007-04-20 12:00:00,28.26,28.27,28.22,28.26,65500.0,23.665,23.6734,23.6316,23.665,65500.0
2007-04-20 12:10:00,28.26,28.32,28.24,28.3,53100.0,23.665,23.7153,23.6483,23.6985,53100.0
2007-04-20 12:20:00,28.31,28.31,28.23,28.24,66900.0,23.7069,23.7069,23.6399,23.6483,66900.0
2007-04-20 12:30:00,28.24,28.27,28.19,28.2,195000.0,23.6483,23.6734,23.6064,23.6148,195000.0
2007-04-20 12:40:00,28.19,28.25,28.17,28.21,75000.0,23.6064,23.6567,23.5897,23.6232,75000.0
2007-04-20 12:50:00,28.21,28.32,28.21,28.32,38200.0,23.6232,23.7153,23.6232,23.7153,38200.0
2007-04-20 13:00:00,28.32,28.32,28.28,28.28,25100.0,23.7153,23.7153,23.6818,23.6818,25100.0
2007-04-20 13:10:00,28.29,28.37,28.29,28.37,39200.0,23.6902,23.7572,23.6902,23.7572,39200.0
2007-04-20 13:20:00,28.37,28.48,28.37,28.48,61600.0,23.7572,23.8493,23.7572,23.8493,61600.0
2007-04-20 13:30:00,28.48,28.49,28.45,28.47,37100.0,23.8493,23.8577,23.8242,23.8409,37100.0
2007-04-20 13:40:00,28.47,28.5,28.44,28.46,53400.0,23.8409,23.866,23.8158,23.8325,53400.0
2007-04-20 13:50:00,28.46,28.46,28.42,28.43,33000.0,23.8325,23.8325,23.799,23.8074,33000.0
2007-04-20 14:00:00,28.42,28.45,28.41,28.43,65300.0,23.799,23.8242,23.7907,23.8074,65300.0
2007-04-20 14:10:00,28.43,28.48,28.43,28.47,60700.0,23.8074,23.8493,23.8074,23.8409,60700.0
2007-04-20 14:20:00,28.48,28.53,28.48,28.52,77100.0,23.8493,23.8911,23.8493,23.8828,77100.0
2007-04-20 14:30:00,28.52,28.53,28.49,28.49,36000.0,23.8828,23.8911,23.8577,23.8577,36000.0
2007-04-20 14:40:00,28.49,28.5,28.49,28.5,41400.0,23.8577,23.866,23.8577,23.866,41400.0
2007-04-20 14:50:00,28.5,28.51,28.49,28.51,48300.0,23.866,23.8744,23.8577,23.8744,48300.0
2007-04-20 15:00:00,28.51,28.51,28.49,28.5,81200.0,23.8744,23.8744,23.8577,23.866,81200.0
2007-04-20 15:10:00,28.5,28.51,28.48,28.49,102600.0,23.866,23.8744,23.8493,23.8577,102600.0
2007-04-20 15:20:00,28.49,28.5,28.45,28.45,63900.0,23.8577,23.866,23.8242,23.8242,63900.0
2007-04-20 15:30:00,28.45,28.46,28.42,28.43,138900.0,23.8242,23.8325,23.799,23.8074,138900.0
2007-04-20 15:40:00,28.43,28.45,28.39,28.39,152700.0,23.8074,23.8242,23.7739,23.7739,152700.0
2007-04-20 15:50:00,28.39,28.44,28.38,28.42,182300.0,23.7739,23.8158,23.7655,23.799,182300.0
2007-04-23 09:30:00,28.4,28.57,28.28,28.46,86900.0,23.7823,23.9246,23.6818,23.8325,86900.0
2007-04-23 09:40:00,28.46,28.62,28.46,28.5,93600.0,23.8325,23.9665,23.8325,23.866,93600.0
2007-04-23 09:50:00,28.5,28.54,28.3,28.3,77800.0,23.866,23.8995,23.6985,23.6985,77800.0
2007-04-23 10:00:00,28.3,28.3,28.11,28.13,79000.0,23.6985,23.6985,23.5394,23.5562,79000.0
2007-04-23 10:10:00,28.14,28.2,28.13,28.19,37100.0,23.5646,23.6148,23.5562,23.6064,37100.0
2007-04-23 10:20:00,28.19,28.2,28.13,28.15,49700.0,23.6064,23.6148,23.5562,23.5729,49700.0
2007-04-23 10:30:00,28.15,28.19,28.11,28.11,36700.0,23.5729,23.6064,23.5394,23.5394,36700.0
2007-04-23 10:40:00,28.12,28.12,28.05,28.06,65300.0,23.5478,23.5478,23.4892,23.4976,65300.0
2007-04-23 10:50:00,28.07,28.09,28.0,28.03,75700.0,23.5059,23.5227,23.4473,23.4724,75700.0
2007-04-23 11:00:00,28.03,28.04,27.97,27.97,37600.0,23.4724,23.4808,23.4222,23.4222,37600.0
2007-04-23 11:10:00,27.97,28.05,27.94,28.05,76400.0,23.4222,23.4892,23.3971,23.4892,76400.0
2007-04-23 11:20:00,28.04,28.11,27.98,28.1,209200.0,23.4808,23.5394,23.4306,23.5311,209200.0
2007-04-23 11:30:00,28.1,28.1,28.04,28.07,158700.0,23.5311,23.5311,23.4808,23.5059,158700.0
2007-04-23 11:40:00,28.07,28.07,28.0,28.0,81800.0,23.5059,23.5059,23.4473,23.4473,81800.0
2007-04-23 11:50:00,28.0,28.0,27.91,27.92,53000.0,23.4473,23.4473,23.372,23.3803,53000.0
2007-04-23 12:00:00,27.93,27.93,27.84,27.86,57800.0,23.3887,23.3887,23.3133,23.3301,57800.0
2007-04-23 12:10:00,27.86,27.89,27.71,27.78,102200.0,23.3301,23.3552,23.2045,23.2631,102200.0
2007-04-23 12:20:00,27.79,27.81,27.7,27.81,52800.0,23.2715,23.2882,23.1961,23.2882,52800.0
2007-04-23 12:30:00,27.81,27.83,27.81,27.82,54300.0,23.2882,23.305,23.2882,23.2966,54300.0
2007-04-23 12:40:00,27.81,27.89,27.81,27.87,55900.0,23.2882,23.3552,23.2882,23.3385,55900.0
2007-04-23 12:50:00,27.88,27.93,27.87,27.93,35800.0,23.3468,23.3887,23.3385,23.3887,35800.0
2007-04-23 13:00:00,27.93,27.98,27.93,27.97,48600.0,23.3887,23.4306,23.3887,23.4222,48600.0
2007-04-23 13:10:00,27.97,28.0,27.95,28.0,54200.0,23.4222,23.4473,23.4055,23.4473,54200.0
2007-04-23 13:20:00,28.0,28.05,28.0,28.05,44300.0,23.4473,23.4892,23.4473,23.4892,44300.0
2007-04-23 13:30:00,28.05,28.08,27.99,27.99,61700.0,23.4892,23.5143,23.4389,23.4389,61700.0
2007-04-23 13:40:00,28.0,28.0,27.87,27.87,57500.0,23.4473,23.4473,23.3385,23.3385,57500.0
2007-04-23 13:50:00,27.87,27.87,27.82,27.85,27300.0,23.3385,23.3385,23.2966,23.3217,27300.0
2007-04-23 14:00:00,27.85,27.89,27.78,27.87,52000.0,23.3217,23.3552,23.2631,23.3385,52000.0
2007-04-23 14:10:00,27.87,27.91,27.84,27.9,55200.0,23.3385,23.372,23.3133,23.3636,55200.0
2007-04-23 14:20:00,27.9,27.91,27.89,27.9,15900.0,23.3636,23.372,23.3552,23.3636,15900.0
2007-04-23 14:30:00,27.89,27.9,27.84,27.85,59300.0,23.3552,23.3636,23.3133,23.3217,59300.0
2007-04-23 14:40:00,27.85,27.93,27.85,27.93,29700.0,23.3217,23.3887,23.3217,23.3887,29700.0
2007-04-23 14:50:00,27.93,27.97,27.92,27.93,20000.0,23.3887,23.4222,23.3803,23.3887,20000.0
2007-04-23 15:00:00,27.92,27.95,27.89,27.95,45800.0,23.3803,23.4055,23.3552,23.4055,45800.0
2007-04-23 15:10:00,27.95,27.97,27.93,27.93,29800.0,23.4055,23.4222,23.3887,23.3887,29800.0
2007-04-23 15:20:00,27.93,28.01,27.92,28.0,61500.0,23.3887,23.4557,23.3803,23.4473,61500.0
2007-04-23 15:30:00,28.01,28.01,27.92,27.93,36400.0,23.4557,23.4557,23.3803,23.3887,36400.0
2007-04-23 15:40:00,27.93,27.95,27.89,27.95,71200.0,23.3887,23.4055,23.3552,23.4055,71200.0
2007-04-23 15:50:00,27.95,27.97,27.94,27.96,91900.0,23.4055,23.4222,23.3971,23.4138,91900.0
2007-04-24 09:30:00,28.06,28.17,27.82,27.91,74000.0,23.4976,23.5897,23.2966,23.372,74000.0
2007-04-24 09:40:00,27.89,27.91,27.71,27.72,83500.0,23.3552,23.372,23.2045,23.2128,83500.0
2007-04-24 09:50:00,27.72,27.76,27.53,27.69,111800.0,23.2128,23.2463,23.0537,23.1877,111800.0
2007-04-24 10:00:00,27.68,27.69,27.25,27.25,149100.0,23.1794,23.1877,22.8193,22.8193,149100.0
2007-04-24 10:10:00,27.26,27.4,27.21,27.33,112800.0,22.8276,22.9449,22.7858,22.8863,112800.0
2007-04-24 10:20:00,27.33,27.37,27.22,27.32,66900.0,22.8863,22.9198,22.7941,22.8779,66900.0
2007-04-24 10:30:00,27.31,27.41,27.25,27.39,61000.0,22.8695,22.9533,22.8193,22.9365,61000.0
2007-04-24 10:40:00,27.37,27.4,27.31,27.38,38300.0,22.9198,22.9449,22.8695,22.9281,38300.0
2007-04-24 10:50:00,27.39,27.5,27.32,27.37,66700.0,22.9365,23.0286,22.8779,22.9198,66700.0
2007-04-24 11:00:00,27.38,27.51,27.37,27.5,39300.0,22.9281,23.037,22.9198,23.0286,39300.0
2007-04-24 11:10:00,27.5,27.53,27.43,27.46,33100.0,23.0286,23.0537,22.97,22.9951,33100.0
2007-04-24 11:20:00,27.46,27.52,27.46,27.47,47800.0,22.9951,23.0454,22.9951,23.0035,47800.0
2007-04-24 11:30:00,27.47,27.58,27.47,27.49,37900.0,23.0035,23.0956,23.0035,23.0202,37900.0
2007-04-24 11:40:00,27.5,27.52,27.39,27.41,24400.0,23.0286,23.0454,22.9365,22.9533,24400.0
2007-04-24 11:50:00,27.42,27.48,27.42,27.45,18100.0,22.9616,23.0119,22.9616,22.9868,18100.0
2007-04-24 12:00:00,27.45,27.5,27.41,27.5,33300.0,22.9868,23.0286,22.9533,23.0286,33300.0
2007-04-24 12:10:00,27.49,27.6,27.48,27.58,31700.0,23.0202,23.1124,23.0119,23.0956,31700.0
2007-04-24 12:20:00,27.57,27.6,27.56,27.59,16000.0,23.0872,23.1124,23.0789,23.104,16000.0
2007-04-24 12:30:00,27.59,27.59,27.51,27.52,19400.0,23.104,23.104,23.037,23.0454,19400.0
2007-04-24 12:40:00,27.52,27.52,27.47,27.47,19600.0,23.0454,23.0454,23.0035,23.0035,19600.0
2007-04-24 12:50:00,27.46,27.53,27.46,27.5,17200.0,22.9951,23.0537,22.9951,23.0286,17200.0
2007-04-24 13:00:00,27.5,27.53,27.49,27.53,18500.0,23.0286,23.0537,23.0202,23.0537,18500.0
2007-04-24 13:10:00,27.52,27.54,27.5,27.53,18200.0,23.0454,23.0621,23.0286,23.0537,18200.0
2007-04-24 13:20:00,27.52,27.54,27.5,27.52,9200.0,23.0454,23.0621,23.0286,23.0454,9200.0
2007-04-24 13:30:00,27.54,27.68,27.53,27.61,40000.0,23.0621,23.1794,23.0537,23.1207,40000.0
2007-04-24 13:40:00,27.61,27.66,27.59,27.62,25000.0,23.1207,23.1626,23.104,23.1291,25000.0
2007-04-24 13:50:00,27.62,27.69,27.58,27.63,46000.0,23.1291,23.1877,23.0956,23.1375,46000.0
2007-04-24 14:00:00,27.63,27.66,27.58,27.63,42400.0,23.1375,23.1626,23.0956,23.1375,42400.0
2007-04-24 14:10:00,27.63,27.75,27.62,27.67,52600.0,23.1375,23.238,23.1291,23.171,52600.0
2007-04-24 14:20:00,27.69,27.74,27.64,27.72,30000.0,23.1877,23.2296,23.1459,23.2128,30000.0
2007-04-24 14:30:00,27.71,27.9,27.7,27.88,74700.0,23.2045,23.3636,23.1961,23.3468,74700.0
2007-04-24 14:40:00,27.87,27.91,27.8,27.88,71700.0,23.3385,23.372,23.2798,23.3468,71700.0
2007-04-24 14:50:00,27.87,27.9,27.79,27.79,52800.0,23.3385,23.3636,23.2715,23.2715,52800.0
2007-04-24 15:00:00,27.78,27.85,27.76,27.78,56100.0,23.2631,23.3217,23.2463,23.2631,56100.0
2007-04-24 15:10:00,27.77,27.81,27.72,27.72,39900.0,23.2547,23.2882,23.2128,23.2128,39900.0
2007-04-24 15:20:00,27.72,27.8,27.71,27.74,38000.0,23.2128,23.2798,23.2045,23.2296,38000.0
2007-04-24 15:30:00,27.74,27.87,27.74,27.86,89100.0,23.2296,23.3385,23.2296,23.3301,89100.0
2007-04-24 15:40:00,27.86,27.87,27.77,27.82,106400.0,23.3301,23.3385,23.2547,23.2966,106400.0
2007-04-24 15:50:00,27.82,27.87,27.8,27.83,121500.0,23.2966,23.3385,23.2798,23.305,121500.0
2007-04-25 09:30:00,28.16,28.16,27.83,27.97,101900.0,23.5813,23.5813,23.305,23.4222,101900.0
2007-04-25 09:40:00,27.97,28.16,27.97,28.1,150500.0,23.4222,23.5813,23.4222,23.5311,150500.0
2007-04-25 09:50:00,28.1,28.17,28.04,28.14,121100.0,23.5311,23.5897,23.4808,23.5646,121100.0
2007-04-25 10:00:00,28.13,28.19,27.92,28.07,184800.0,23.5562,23.6064,23.3803,23.5059,184800.0
2007-04-25 10:10:00,28.05,28.07,27.79,27.8,68400.0,23.4892,23.5059,23.2715,23.2798,68400.0
2007-04-25 10:20:00,27.78,27.85,27.69,27.7,85400.0,23.2631,23.3217,23.1877,23.1961,85400.0
2007-04-25 10:30:00,27.7,27.7,27.54,27.56,121200.0,23.1961,23.1961,23.0621,23.0789,121200.0
2007-04-25 10:40:00,27.55,27.55,27.38,27.47,121200.0,23.0705,23.0705,22.9281,23.0035,121200.0
2007-04-25 10:50:00,27.47,27.5,27.47,27.49,23000.0,23.0035,23.0286,23.0035,23.0202,23000.0
2007-04-25 11:00:00,27.49,27.59,27.48,27.56,86300.0,23.0202,23.104,23.0119,23.0789,86300.0
2007-04-25 11:10:00,27.56,27.6,27.53,27.55,31200.0,23.0789,23.1124,23.0537,23.0705,31200.0
2007-04-25 11:20:00,27.55,27.58,27.46,27.57,43600.0,23.0705,23.0956,22.9951,23.0872,43600.0
2007-04-25 11:30:00,27.58,27.63,27.56,27.56,39700.0,23.0956,23.1375,23.0789,23.0789,39700.0
2007-04-25 11:40:00,27.57,27.62,27.55,27.61,39300.0,23.0872,23.1291,23.0705,23.1207,39300.0
2007-04-25 11:50:00,27.61,27.74,27.58,27.74,32900.0,23.1207,23.2296,23.0956,23.2296,32900.0
2007-04-25 12:00:00,27.74,27.79,27.69,27.69,36800.0,23.2296,23.2715,23.1877,23.1877,36800.0
2007-04-25 12:10:00,27.69,27.75,27.66,27.69,43200.0,23.1877,23.238,23.1626,23.1877,43200.0
2007-04-25 12:20:00,27.68,27.72,27.64,27.7,24900.0,23.1794,23.2128,23.1459,23.1961,24900.0
2007-04-25 12:30:00,27.71,27.71,27.61,27.64,38800.0,23.2045,23.2045,23.1207,23.1459,38800.0
2007-04-25 12:40:00,27.64,27.67,27.62,27.67,30600.0,23.1459,23.171,23.1291,23.171,30600.0
2007-04-25 12:50:00,27.66,27.66,27.61,27.64,30700.0,23.1626,23.1626,23.1207,23.1459,30700.0
2007-04-25 13:00:00,27.64,27.66,27.64,27.64,17700.0,23.1459,23.1626,23.1459,23.1459,17700.0
2007-04-25 13:10:00,27.65,27.78,27.65,27.77,26100.0,23.1542,23.2631,23.1542,23.2547,26100.0
2007-04-25 13:20:00,27.77,27.77,27.68,27.71,20600.0,23.2547,23.2547,23.1794,23.2045,20600.0
2007-04-25 13:30:00,27.72,27.72,27.68,27.68,23300.0,23.2128,23.2128,23.1794,23.1794,23300.0
2007-04-25 13:40:00,27.67,27.74,27.65,27.74,35900.0,23.171,23.2296,23.1542,23.2296,35900.0
2007-04-25 13:50:00,27.74,27.76,27.7,27.75,21000.0,23.2296,23.2463,23.1961,23.238,21000.0
2007-04-25 14:00:00,27.74,27.81,27.68,27.81,50300.0,23.2296,23.2882,23.1794,23.2882,50300.0
2007-04-25 14:10:00,27.81,27.87,27.79,27.83,72200.0,23.2882,23.3385,23.2715,23.305,72200.0
2007-04-25 14:20:00,27.82,27.87,27.82,27.87,27900.0,23.2966,23.3385,23.2966,23.3385,27900.0
2007-04-25 14:30:00,27.86,27.89,27.83,27.86,35600.0,23.3301,23.3552,23.305,23.3301,35600.0
2007-04-25 14:40:00,27.86,27.97,27.85,27.94,48400.0,23.3301,23.4222,23.3217,23.3971,48400.0
2007-04-25 14:50:00,27.94,28.01,27.92,28.0,30900.0,23.3971,23.4557,23.3803,23.4473,30900.0
2007-04-25 15:00:00,28.0,28.09,27.96,28.09,53800.0,23.4473,23.5227,23.4138,23.5227,53800.0
2007-04-25 15:10:00,28.09,28.11,28.02,28.04,53700.0,23.5227,23.5394,23.4641,23.4808,53700.0
2007-04-25 15:20:00,28.03,28.04,27.93,28.02,53400.0,23.4724,23.4808,23.3887,23.4641,53400.0
2007-04-25 15:30:00,28.02,28.04,27.99,28.02,57700.0,23.4641,23.4808,23.4389,23.4641,57700.0
2007-04-25 15:40:00,28.01,28.06,27.91,27.92,79000.0,23.4557,23.4976,23.372,23.3803,79000.0
2007-04-25 15:50:00,27.92,27.92,27.83,27.9,147300.0,23.3803,23.3803,23.305,23.3636,147300.0
2007-04-26 09:30:00,27.9,28.17,27.8,28.08,176500.0,23.3636,23.5897,23.2798,23.5143,176500.0
2007-04-26 09:40:00,28.09,28.21,27.96,28.1,217600.0,23.5227,23.6232,23.4138,23.5311,217600.0
2007-04-26 09:50:00,28.1,28.19,27.88,28.11,430800.0,23.5311,23.6064,23.3468,23.5394,430800.0
2007-04-26 10:00:00,28.1,28.4,28.08,28.38,170400.0,23.5311,23.7823,23.5143,23.7655,170400.0
2007-04-26 10:10:00,28.35,28.53,28.35,28.49,105400.0,23.7404,23.8911,23.7404,23.8577,105400.0
2007-04-26 10:20:00,28.49,28.58,28.35,28.47,131200.0,23.8577,23.933,23.7404,23.8409,131200.0
2007-04-26 10:30:00,28.47,28.85,28.44,28.76,135300.0,23.8409,24.1591,23.8158,24.0838,135300.0
2007-04-26 10:40:00,28.77,29.07,28.77,29.0,163600.0,24.0921,24.3433,24.0921,24.2847,163600.0
2007-04-26 10:50:00,29.0,29.08,28.96,29.04,195900.0,24.2847,24.3517,24.2512,24.3182,195900.0
2007-04-26 11:00:00,29.04,29.14,28.89,28.95,186900.0,24.3182,24.402,24.1926,24.2429,186900.0
2007-04-26 11:10:00,28.95,29.07,28.9,29.06,162700.0,24.2429,24.3433,24.201,24.335,162700.0
2007-04-26 11:20:00,29.05,29.1,28.99,29.01,111100.0,24.3266,24.3685,24.2764,24.2931,111100.0
2007-04-26 11:30:00,29.01,29.03,28.95,29.02,118900.0,24.2931,24.3098,24.2429,24.3015,118900.0
2007-04-26 11:40:00,29.02,29.14,28.98,29.14,72100.0,24.3015,24.402,24.268,24.402,72100.0
2007-04-26 11:50:00,29.15,29.18,29.02,29.04,91400.0,24.4103,24.4355,24.3015,24.3182,91400.0
2007-04-26 12:00:00,29.05,29.06,28.99,29.0,54200.0,24.3266,24.335,24.2764,24.2847,54200.0
2007-04-26 12:10:00,29.0,29.0,28.91,28.95,76500.0,24.2847,24.2847,24.2094,24.2429,76500.0
2007-04-26 12:20:00,28.95,29.02,28.95,28.99,70400.0,24.2429,24.3015,24.2429,24.2764,70400.0
2007-04-26 12:30:00,28.98,29.02,28.97,28.99,51700.0,24.268,24.3015,24.2596,24.2764,51700.0
2007-04-26 12:40:00,28.99,28.99,28.95,28.96,65200.0,24.2764,24.2764,24.2429,24.2512,65200.0
2007-04-26 12:50:00,28.96,29.0,28.87,28.93,130100.0,24.2512,24.2847,24.1759,24.2261,130100.0
2007-04-26 13:00:00,28.93,28.93,28.84,28.86,241600.0,24.2261,24.2261,24.1507,24.1675,241600.0
2007-04-26 13:10:00,28.85,28.86,28.72,28.73,174100.0,24.1591,24.1675,24.0503,24.0586,174100.0
2007-04-26 13:20:00,28.73,28.84,28.72,28.76,146700.0,24.0586,24.1507,24.0503,24.0838,146700.0
2007-04-26 13:30:00,28.77,28.83,28.74,28.74,25300.0,24.0921,24.1424,24.067,24.067,25300.0
2007-04-26 13:40:00,28.73,28.73,28.6,28.65,44600.0,24.0586,24.0586,23.9498,23.9916,44600.0
2007-04-26 13:50:00,28.65,28.73,28.62,28.66,69000.0,23.9916,24.0586,23.9665,24.0,69000.0
2007-04-26 14:00:00,28.66,28.86,28.66,28.86,88800.0,24.0,24.1675,24.0,24.1675,88800.0
2007-04-26 14:10:00,28.85,28.89,28.85,28.87,63800.0,24.1591,24.1926,24.1591,24.1759,63800.0
2007-04-26 14:20:00,28.87,28.87,28.84,28.86,74500.0,24.1759,24.1759,24.1507,24.1675,74500.0
2007-04-26 14:30:00,28.86,28.87,28.83,28.87,65600.0,24.1675,24.1759,24.1424,24.1759,65600.0
2007-04-26 14:40:00,28.87,28.95,28.86,28.93,94500.0,24.1759,24.2429,24.1675,24.2261,94500.0
2007-04-26 14:50:00,28.93,28.95,28.84,28.88,74900.0,24.2261,24.2429,24.1507,24.1842,74900.0
2007-04-26 15:00:00,28.88,28.94,28.86,28.91,75900.0,24.1842,24.2345,24.1675,24.2094,75900.0
2007-04-26 15:10:00,28.91,28.93,28.83,28.9,142800.0,24.2094,24.2261,24.1424,24.201,142800.0
2007-04-26 15:20:00,28.91,29.03,28.89,29.02,151500.0,24.2094,24.3098,24.1926,24.3015,151500.0
2007-04-26 15:30:00,29.03,29.03,28.84,28.85,120900.0,24.3098,24.3098,24.1507,24.1591,120900.0
2007-04-26 15:40:00,28.86,28.87,28.76,28.87,205600.0,24.1675,24.1759,24.0838,24.1759,205600.0
2007-04-26 15:50:00,28.88,28.9,28.81,28.83,202300.0,24.1842,24.201,24.1256,24.1424,202300.0
2007-04-27 09:30:00,28.77,28.89,28.25,28.39,179200.0,24.0921,24.1926,23.6567,23.7739,179200.0
2007-04-27 09:40:00,28.39,28.4,28.26,28.27,247100.0,23.7739,23.7823,23.665,23.6734,247100.0
2007-04-27 09:50:00,28.27,28.33,28.14,28.23,182800.0,23.6734,23.7237,23.5646,23.6399,182800.0
2007-04-27 10:00:00,28.23,28.33,28.1,28.24,190200.0,23.6399,23.7237,23.5311,23.6483,190200.0
2007-04-27 10:10:00,28.24,28.24,28.04,28.06,100300.0,23.6483,23.6483,23.4808,23.4976,100300.0
2007-04-27 10:20:00,28.06,28.07,27.9,27.92,87800.0,23.4976,23.5059,23.3636,23.3803,87800.0
2007-04-27 10:30:00,27.92,28.0,27.82,27.97,151000.0,23.3803,23.4473,23.2966,23.4222,151000.0
2007-04-27 10:40:00,27.97,27.98,27.82,27.88,107100.0,23.4222,23.4306,23.2966,23.3468,107100.0
2007-04-27 10:50:00,27.87,28.02,27.86,27.97,81100.0,23.3385,23.4641,23.3301,23.4222,81100.0
2007-04-27 11:00:00,27.97,28.03,27.9,28.02,72800.0,23.4222,23.4724,23.3636,23.4641,72800.0
2007-04-27 11:10:00,28.01,28.01,27.9,27.96,115600.0,23.4557,23.4557,23.3636,23.4138,115600.0
2007-04-27 11:20:00,27.96,28.01,27.94,27.97,62900.0,23.4138,23.4557,23.3971,23.4222,62900.0
2007-04-27 11:30:00,27.98,28.0,27.95,27.96,79300.0,23.4306,23.4473,23.4055,23.4138,79300.0
2007-04-27 11:40:00,27.95,27.96,27.88,27.89,65600.0,23.4055,23.4138,23.3468,23.3552,65600.0
2007-04-27 11:50:00,27.89,27.91,27.88,27.91,56500.0,23.3552,23.372,23.3468,23.372,56500.0
2007-04-27 12:00:00,27.91,27.91,27.89,27.9,46500.0,23.372,23.372,23.3552,23.3636,46500.0
2007-04-27 12:10:00,27.89,27.96,27.89,27.91,77800.0,23.3552,23.4138,23.3552,23.372,77800.0
2007-04-27 12:20:00,27.91,27.94,27.91,27.93,54600.0,23.372,23.3971,23.372,23.3887,54600.0
2007-04-27 12:30:00,27.93,27.97,27.93,27.96,45000.0,23.3887,23.4222,23.3887,23.4138,45000.0
2007-04-27 12:40:00,27.95,28.04,27.95,28.03,39000.0,23.4055,23.4808,23.4055,23.4724,39000.0
2007-04-27 12:50:00,28.02,28.03,27.95,28.01,57100.0,23.4641,23.4724,23.4055,23.4557,57100.0
2007-04-27 13:00:00,28.02,28.09,28.01,28.06,35300.0,23.4641,23.5227,23.4557,23.4976,35300.0
2007-04-27 13:10:00,28.05,28.06,28.02,28.05,38600.0,23.4892,23.4976,23.4641,23.4892,38600.0
2007-04-27 13:20:00,28.05,28.06,28.01,28.01,18600.0,23.4892,23.4976,23.4557,23.4557,18600.0
2007-04-27 13:30:00,28.02,28.08,28.01,28.04,89100.0,23.4641,23.5143,23.4557,23.4808,89100.0
2007-04-27 13:40:00,28.05,28.09,28.02,28.03,72400.0,23.4892,23.5227,23.4641,23.4724,72400.0
2007-04-27 13:50:00,28.03,28.03,27.93,27.98,134100.0,23.4724,23.4724,23.3887,23.4306,134100.0
2007-04-27 14:00:00,27.99,28.03,27.96,28.03,101600.0,23.4389,23.4724,23.4138,23.4724,101600.0
2007-04-27 14:10:00,28.03,28.05,27.98,28.04,98800.0,23.4724,23.4892,23.4306,23.4808,98800.0
2007-04-27 14:20:00,28.04,28.1,28.01,28.02,69500.0,23.4808,23.5311,23.4557,23.4641,69500.0
2007-04-27 14:30:00,28.01,28.02,27.93,27.98,136900.0,23.4557,23.4641,23.3887,23.4306,136900.0
2007-04-27 14:40:00,27.98,28.0,27.96,27.98,97700.0,23.4306,23.4473,23.4138,23.4306,97700.0
2007-04-27 14:50:00,27.97,27.98,27.9,27.95,88800.0,23.4222,23.4306,23.3636,23.4055,88800.0
2007-04-27 15:00:00,27.95,27.98,27.92,27.94,146000.0,23.4055,23.4306,23.3803,23.3971,146000.0
2007-04-27 15:10:00,27.94,27.99,27.94,27.95,81600.0,23.3971,23.4389,23.3971,23.4055,81600.0
2007-04-27 15:20:00,27.95,27.99,27.94,27.94,84700.0,23.4055,23.4389,23.3971,23.3971,84700.0
2007-04-27 15:30:00,27.95,28.02,27.95,28.01,118300.0,23.4055,23.4641,23.4055,23.4557,118300.0
2007-04-27 15:40:00,28.01,28.01,27.87,27.95,181800.0,23.4557,23.4557,23.3385,23.4055,181800.0
2007-04-27 15:50:00,27.96,28.0,27.94,27.99,147200.0,23.4138,23.4473,23.3971,23.4389,147200.0
2007-04-30 09:30:00,27.97,27.97,27.7,27.86,110000.0,23.4222,23.4222,23.1961,23.3301,110000.0
2007-04-30 09:40:00,27.82,27.95,27.75,27.77,94600.0,23.2966,23.4055,23.238,23.2547,94600.0
2007-04-30 09:50:00,27.75,27.9,27.75,27.88,83100.0,23.238,23.3636,23.238,23.3468,83100.0
2007-04-30 10:00:00,27.88,28.03,27.61,27.61,95800.0,23.3468,23.4724,23.1207,23.1207,95800.0
2007-04-30 10:10:00,27.61,27.64,27.59,27.62,143300.0,23.1207,23.1459,23.104,23.1291,143300.0
2007-04-30 10:20:00,27.61,27.61,27.38,27.39,123900.0,23.1207,23.1207,22.9281,22.9365,123900.0
2007-04-30 10:30:00,27.39,27.47,27.37,27.43,127200.0,22.9365,23.0035,22.9198,22.97,127200.0
2007-04-30 10:40:00,27.44,27.45,27.36,27.41,76400.0,22.9784,22.9868,22.9114,22.9533,76400.0
2007-04-30 10:50:00,27.41,27.42,27.34,27.37,85400.0,22.9533,22.9616,22.8946,22.9198,85400.0
2007-04-30 11:00:00,27.37,27.38,27.28,27.29,76300.0,22.9198,22.9281,22.8444,22.8528,76300.0
2007-04-30 11:10:00,27.29,27.3,27.16,27.17,65500.0,22.8528,22.8611,22.7439,22.7523,65500.0
2007-04-30 11:20:00,27.17,27.19,27.17,27.18,56100.0,22.7523,22.769,22.7523,22.7607,56100.0
2007-04-30 11:30:00,27.18,27.22,27.1,27.13,169300.0,22.7607,22.7941,22.6937,22.7188,169300.0
2007-04-30 11:40:00,27.13,27.13,27.09,27.12,60800.0,22.7188,22.7188,22.6853,22.7104,60800.0
2007-04-30 11:50:00,27.12,27.15,27.12,27.14,23900.0,22.7104,22.7355,22.7104,22.7272,23900.0
2007-04-30 12:00:00,27.14,27.21,27.13,27.19,67300.0,22.7272,22.7858,22.7188,22.769,67300.0
2007-04-30 12:10:00,27.2,27.23,27.14,27.21,79000.0,22.7774,22.8025,22.7272,22.7858,79000.0
2007-04-30 12:20:00,27.2,27.28,27.2,27.25,66300.0,22.7774,22.8444,22.7774,22.8193,66300.0
2007-04-30 12:30:00,27.25,27.34,27.25,27.32,46800.0,22.8193,22.8946,22.8193,22.8779,46800.0
2007-04-30 12:40:00,27.32,27.34,27.3,27.3,39600.0,22.8779,22.8946,22.8611,22.8611,39600.0
2007-04-30 12:50:00,27.3,27.36,27.3,27.35,44600.0,22.8611,22.9114,22.8611,22.903,44600.0
2007-04-30 13:00:00,27.35,27.35,27.3,27.31,43400.0,22.903,22.903,22.8611,22.8695,43400.0
2007-04-30 13:10:00,27.32,27.32,27.3,27.32,14200.0,22.8779,22.8779,22.8611,22.8779,14200.0
2007-04-30 13:20:00,27.32,27.35,27.24,27.27,35700.0,22.8779,22.903,22.8109,22.836,35700.0
2007-04-30 13:30:00,27.26,27.27,27.22,27.25,28100.0,22.8276,22.836,22.7941,22.8193,28100.0
2007-04-30 13:40:00,27.25,27.25,27.21,27.24,34900.0,22.8193,22.8193,22.7858,22.8109,34900.0
2007-04-30 13:50:00,27.23,27.24,27.16,27.18,67300.0,22.8025,22.8109,22.7439,22.7607,67300.0
2007-04-30 14:00:00,27.19,27.22,27.17,27.18,40300.0,22.769,22.7941,22.7523,22.7607,40300.0
2007-04-30 14:10:00,27.17,27.19,27.13,27.14,27500.0,22.7523,22.769,22.7188,22.7272,27500.0
2007-04-30 14:20:00,27.14,27.14,27.1,27.11,36800.0,22.7272,22.7272,22.6937,22.702,36800.0
2007-04-30 14:30:00,27.11,27.15,27.08,27.09,86700.0,22.702,22.7355,22.6769,22.6853,86700.0
2007-04-30 14:40:00,27.08,27.09,26.97,26.98,60300.0,22.6769,22.6853,22.5848,22.5932,60300.0
2007-04-30 14:50:00,26.97,27.0,26.94,27.0,91800.0,22.5848,22.6099,22.5597,22.6099,91800.0
2007-04-30 15:00:00,26.99,27.06,26.98,27.0,105200.0,22.6015,22.6602,22.5932,22.6099,105200.0
2007-04-30 15:10:00,27.0,27.01,26.92,26.92,76800.0,22.6099,22.6183,22.5429,22.5429,76800.0
2007-04-30 15:20:00,26.92,26.94,26.9,26.91,73000.0,22.5429,22.5597,22.5262,22.5346,73000.0
2007-04-30 15:30:00,26.9,26.91,26.86,26.86,99500.0,22.5262,22.5346,22.4927,22.4927,99500.0
2007-04-30 15:40:00,26.88,26.93,26.8,26.93,317500.0,22.5094,22.5513,22.4424,22.5513,317500.0
2007-04-30 15:50:00,26.93,26.94,26.9,26.9,218100.0,22.5513,22.5597,22.5262,22.5262,218100.0
2007-05-01 09:30:00,26.91,27.1,26.8,27.06,117500.0,22.5346,22.6937,22.4424,22.6602,117500.0
2007-05-01 09:40:00,27.05,27.16,26.85,27.09,102700.0,22.6518,22.7439,22.4843,22.6853,102700.0
2007-05-01 09:50:00,27.1,27.1,26.76,26.77,79000.0,22.6937,22.6937,22.4089,22.4173,79000.0
2007-05-01 10:00:00,26.76,26.8,26.51,26.53,197000.0,22.4089,22.4424,22.1996,22.2163,197000.0
2007-05-01 10:10:00,26.55,26.61,26.41,26.51,123700.0,22.2331,22.2833,22.1158,22.1996,123700.0
2007-05-01 10:20:00,26.52,26.58,26.39,26.48,133700.0,22.208,22.2582,22.0991,22.1745,133700.0
2007-05-01 10:30:00,26.5,26.65,26.44,26.65,61600.0,22.1912,22.3168,22.141,22.3168,61600.0
2007-05-01 10:40:00,26.65,26.73,26.65,26.72,62100.0,22.3168,22.3838,22.3168,22.3754,62100.0
2007-05-01 10:50:00,26.72,26.97,26.72,26.94,124200.0,22.3754,22.5848,22.3754,22.5597,124200.0
2007-05-01 11:00:00,26.95,27.03,26.88,26.98,83500.0,22.568,22.635,22.5094,22.5932,83500.0
2007-05-01 11:10:00,26.97,26.99,26.83,26.85,48400.0,22.5848,22.6015,22.4676,22.4843,48400.0
2007-05-01 11:20:00,26.85,26.91,26.77,26.78,81900.0,22.4843,22.5346,22.4173,22.4257,81900.0
2007-05-01 11:30:00,26.76,26.9,26.76,26.89,41400.0,22.4089,22.5262,22.4089,22.5178,41400.0
2007-05-01 11:40:00,26.89,26.9,26.79,26.82,28500.0,22.5178,22.5262,22.4341,22.4592,28500.0
2007-05-01 11:50:00,26.82,26.82,26.77,26.77,37800.0,22.4592,22.4592,22.4173,22.4173,37800.0
2007-05-01 12:00:00,26.76,26.85,26.75,26.83,29200.0,22.4089,22.4843,22.4006,22.4676,29200.0
2007-05-01 12:10:00,26.83,26.84,26.81,26.81,22900.0,22.4676,22.4759,22.4508,22.4508,22900.0
2007-05-01 12:20:00,26.81,26.82,26.76,26.79,31500.0,22.4508,22.4592,22.4089,22.4341,31500.0
2007-05-01 12:30:00,26.78,26.84,26.77,26.81,22000.0,22.4257,22.4759,22.4173,22.4508,22000.0
2007-05-01 12:40:00,26.8,26.81,26.77,26.8,30900.0,22.4424,22.4508,22.4173,22.4424,30900.0
2007-05-01 12:50:00,26.8,26.81,26.8,26.8,21000.0,22.4424,22.4508,22.4424,22.4424,21000.0
2007-05-01 13:00:00,26.8,26.8,26.72,26.76,54400.0,22.4424,22.4424,22.3754,22.4089,54400.0
2007-05-01 13:10:00,26.75,26.76,26.72,26.74,26100.0,22.4006,22.4089,22.3754,22.3922,26100.0
2007-05-01 13:20:00,26.73,26.79,26.72,26.78,22700.0,22.3838,22.4341,22.3754,22.4257,22700.0
2007-05-01 13:30:00,26.78,26.88,26.78,26.8,34400.0,22.4257,22.5094,22.4257,22.4424,34400.0
2007-05-01 13:40:00,26.8,26.83,26.77,26.8,30300.0,22.4424,22.4676,22.4173,22.4424,30300.0
2007-05-01 13:50:00,26.79,26.9,26.79,26.84,42800.0,22.4341,22.5262,22.4341,22.4759,42800.0
2007-05-01 14:00:00,26.83,26.88,26.81,26.87,27600.0,22.4676,22.5094,22.4508,22.5011,27600.0
2007-05-01 14:10:00,26.87,26.88,26.78,26.84,45800.0,22.5011,22.5094,22.4257,22.4759,45800.0
2007-05-01 14:20:00,26.84,26.96,26.84,26.95,52400.0,22.4759,22.5764,22.4759,22.568,52400.0
2007-05-01 14:30:00,26.96,27.17,26.92,27.1,96200.0,22.5764,22.7523,22.5429,22.6937,96200.0
2007-05-01 14:40:00,27.09,27.23,27.08,27.11,106600.0,22.6853,22.8025,22.6769,22.702,106600.0
2007-05-01 14:50:00,27.11,27.15,27.0,27.14,207400.0,22.702,22.7355,22.6099,22.7272,207400.0
2007-05-01 15:00:00,27.14,27.15,26.99,26.99,73700.0,22.7272,22.7355,22.6015,22.6015,73700.0
2007-05-01 15:10:00,26.99,27.0,26.91,26.95,83800.0,22.6015,22.6099,22.5346,22.568,83800.0
2007-05-01 15:20:00,26.95,26.99,26.87,26.87,83600.0,22.568,22.6015,22.5011,22.5011,83600.0
2007-05-01 15:30:00,26.87,26.93,26.86,26.9,104700.0,22.5011,22.5513,22.4927,22.5262,104700.0
2007-05-01 15:40:00,26.89,26.97,26.87,26.9,255300.0,22.5178,22.5848,22.5011,22.5262,255300.0
2007-05-01 15:50:00,26.9,27.0,26.85,27.0,242200.0,22.5262,22.6099,22.4843,22.6099,242200.0
2007-05-02 09:30:00,27.06,27.13,26.99,27.07,68300.0,22.6602,22.7188,22.6015,22.6685,68300.0
2007-05-02 09:40:00,27.08,27.31,27.05,27.24,83500.0,22.6769,22.8695,22.6518,22.8109,83500.0
2007-05-02 09:50:00,27.22,27.27,27.05,27.09,122900.0,22.7941,22.836,22.6518,22.6853,122900.0
2007-05-02 10:00:00,27.09,27.31,27.08,27.3,183400.0,22.6853,22.8695,22.6769,22.8611,183400.0
2007-05-02 10:10:00,27.31,27.39,27.28,27.33,100700.0,22.8695,22.9365,22.8444,22.8863,100700.0
2007-05-02 10:20:00,27.33,27.4,27.33,27.34,97200.0,22.8863,22.9449,22.8863,22.8946,97200.0
2007-05-02 10:30:00,27.33,27.42,27.32,27.38,112900.0,22.8863,22.9616,22.8779,22.9281,112900.0
2007-05-02 10:40:00,27.4,27.43,27.29,27.3,38500.0,22.9449,22.97,22.8528,22.8611,38500.0
2007-05-02 10:50:00,27.3,27.31,27.22,27.24,159100.0,22.8611,22.8695,22.7941,22.8109,159100.0
2007-05-02 11:00:00,27.24,27.32,27.24,27.24,115800.0,22.8109,22.8779,22.8109,22.8109,115800.0
2007-05-02 11:10:00,27.25,27.25,27.22,27.23,50100.0,22.8193,22.8193,22.7941,22.8025,50100.0
2007-05-02 11:20:00,27.23,27.23,27.2,27.2,28400.0,22.8025,22.8025,22.7774,22.7774,28400.0
2007-05-02 11:30:00,27.2,27.2,27.15,27.16,48400.0,22.7774,22.7774,22.7355,22.7439,48400.0
2007-05-02 11:40:00,27.16,27.17,27.12,27.12,38100.0,22.7439,22.7523,22.7104,22.7104,38100.0
2007-05-02 11:50:00,27.11,27.13,27.09,27.1,31600.0,22.702,22.7188,22.6853,22.6937,31600.0
2007-05-02 12:00:00,27.1,27.13,27.07,27.11,48600.0,22.6937,22.7188,22.6685,22.702,48600.0
2007-05-02 12:10:00,27.11,27.11,27.1,27.11,21700.0,22.702,22.702,22.6937,22.702,21700.0
2007-05-02 12:20:00,27.11,27.11,27.1,27.1,26900.0,22.702,22.702,22.6937,22.6937,26900.0
2007-05-02 12:30:00,27.11,27.12,27.1,27.1,63600.0,22.702,22.7104,22.6937,22.6937,63600.0
2007-05-02 12:40:00,27.1,27.12,27.09,27.12,38900.0,22.6937,22.7104,22.6853,22.7104,38900.0
2007-05-02 12:50:00,27.12,27.12,27.1,27.11,26300.0,22.7104,22.7104,22.6937,22.702,26300.0
2007-05-02 13:00:00,27.11,27.12,27.1,27.11,31500.0,22.702,22.7104,22.6937,22.702,31500.0
2007-05-02 13:10:00,27.11,27.11,27.1,27.11,6400.0,22.702,22.702,22.6937,22.702,6400.0
2007-05-02 13:20:00,27.1,27.11,27.09,27.09,33400.0,22.6937,22.702,22.6853,22.6853,33400.0
2007-05-02 13:30:00,27.09,27.1,27.08,27.08,18500.0,22.6853,22.6937,22.6769,22.6769,18500.0
2007-05-02 13:40:00,27.08,27.08,27.0,27.01,72200.0,22.6769,22.6769,22.6099,22.6183,72200.0
2007-05-02 13:50:00,27.01,27.01,26.99,26.99,23100.0,22.6183,22.6183,22.6015,22.6015,23100.0
2007-05-02 14:00:00,26.99,27.0,26.97,26.97,29700.0,22.6015,22.6099,22.5848,22.5848,29700.0
2007-05-02 14:10:00,26.97,26.98,26.95,26.96,41700.0,22.5848,22.5932,22.568,22.5764,41700.0
2007-05-02 14:20:00,26.96,26.99,26.94,26.95,60700.0,22.5764,22.6015,22.5597,22.568,60700.0
2007-05-02 14:30:00,26.95,26.95,26.93,26.93,36800.0,22.568,22.568,22.5513,22.5513,36800.0
2007-05-02 14:40:00,26.93,27.05,26.93,27.03,84300.0,22.5513,22.6518,22.5513,22.635,84300.0
2007-05-02 14:50:00,27.02,27.02,26.98,26.99,31600.0,22.6267,22.6267,22.5932,22.6015,31600.0
2007-05-02 15:00:00,26.98,26.99,26.9,26.9,40800.0,22.5932,22.6015,22.5262,22.5262,40800.0
2007-05-02 15:10:00,26.9,26.92,26.87,26.87,70600.0,22.5262,22.5429,22.5011,22.5011,70600.0
2007-05-02 15:20:00,26.87,26.99,26.82,26.97,146500.0,22.5011,22.6015,22.4592,22.5848,146500.0
2007-05-02 15:30:00,26.98,26.98,26.92,26.92,60700.0,22.5932,22.5932,22.5429,22.5429,60700.0
2007-05-02 15:40:00,26.93,26.93,26.82,26.83,97600.0,22.5513,22.5513,22.4592,22.4676,97600.0
2007-05-02 15:50:00,26.83,26.91,26.8,26.91,188100.0,22.4676,22.5346,22.4424,22.5346,188100.0
2007-05-03 09:30:00,27.03,27.14,26.92,27.12,91500.0,22.635,22.7272,22.5429,22.7104,91500.0
2007-05-03 09:40:00,27.11,27.17,26.94,27.09,92400.0,22.702,22.7523,22.5597,22.6853,92400.0
2007-05-03 09:50:00,27.06,27.11,27.02,27.04,88500.0,22.6602,22.702,22.6267,22.6434,88500.0
2007-05-03 10:00:00,27.05,27.14,27.03,27.05,123400.0,22.6518,22.7272,22.635,22.6518,123400.0
2007-05-03 10:10:00,27.06,27.06,26.98,27.05,83200.0,22.6602,22.6602,22.5932,22.6518,83200.0
2007-05-03 10:20:00,27.05,27.13,27.04,27.06,79200.0,22.6518,22.7188,22.6434,22.6602,79200.0
2007-05-03 10:30:00,27.07,27.37,27.07,27.35,111700.0,22.6685,22.9198,22.6685,22.903,111700.0
2007-05-03 10:40:00,27.36,27.59,27.35,27.43,184200.0,22.9114,23.104,22.903,22.97,184200.0
2007-05-03 10:50:00,27.43,27.48,27.25,27.43,157000.0,22.97,23.0119,22.8193,22.97,157000.0
2007-05-03 11:00:00,27.43,27.45,27.33,27.35,60700.0,22.97,22.9868,22.8863,22.903,60700.0
2007-05-03 11:10:00,27.37,27.38,27.3,27.37,33700.0,22.9198,22.9281,22.8611,22.9198,33700.0
2007-05-03 11:20:00,27.37,27.4,27.36,27.37,37500.0,22.9198,22.9449,22.9114,22.9198,37500.0
2007-05-03 11:30:00,27.38,27.38,27.27,27.29,54600.0,22.9281,22.9281,22.836,22.8528,54600.0
2007-05-03 11:40:00,27.27,27.28,27.22,27.23,27700.0,22.836,22.8444,22.7941,22.8025,27700.0
2007-05-03 11:50:00,27.23,27.25,27.2,27.24,55100.0,22.8025,22.8193,22.7774,22.8109,55100.0
2007-05-03 12:00:00,27.24,27.25,27.16,27.17,72800.0,22.8109,22.8193,22.7439,22.7523,72800.0
2007-05-03 12:10:00,27.18,27.24,27.17,27.17,27100.0,22.7607,22.8109,22.7523,22.7523,27100.0
2007-05-03 12:20:00,27.17,27.17,27.04,27.06,53800.0,22.7523,22.7523,22.6434,22.6602,53800.0
2007-05-03 12:30:00,27.06,27.11,27.03,27.09,50300.0,22.6602,22.702,22.635,22.6853,50300.0
2007-05-03 12:40:00,27.1,27.1,27.07,27.07,23300.0,22.6937,22.6937,22.6685,22.6685,23300.0
2007-05-03 12:50:00,27.07,27.11,27.05,27.1,26200.0,22.6685,22.702,22.6518,22.6937,26200.0
2007-05-03 13:00:00,27.11,27.11,27.05,27.05,45600.0,22.702,22.702,22.6518,22.6518,45600.0
2007-05-03 13:10:00,27.06,27.07,26.97,26.99,28600.0,22.6602,22.6685,22.5848,22.6015,28600.0
2007-05-03 13:20:00,27.0,27.02,26.92,26.96,29400.0,22.6099,22.6267,22.5429,22.5764,29400.0
2007-05-03 13:30:00,26.96,27.0,26.94,26.99,25400.0,22.5764,22.6099,22.5597,22.6015,25400.0
2007-05-03 13:40:00,26.99,27.01,26.96,27.01,32300.0,22.6015,22.6183,22.5764,22.6183,32300.0
2007-05-03 13:50:00,27.01,27.01,26.93,26.95,21200.0,22.6183,22.6183,22.5513,22.568,21200.0
2007-05-03 14:00:00,26.96,26.98,26.93,26.95,22500.0,22.5764,22.5932,22.5513,22.568,22500.0
2007-05-03 14:10:00,26.94,27.01,26.92,27.0,35300.0,22.5597,22.6183,22.5429,22.6099,35300.0
2007-05-03 14:20:00,27.01,27.01,26.97,27.01,31000.0,22.6183,22.6183,22.5848,22.6183,31000.0
2007-05-03 14:30:00,27.0,27.02,26.94,26.96,42900.0,22.6099,22.6267,22.5597,22.5764,42900.0
2007-05-03 14:40:00,26.96,27.0,26.95,27.0,12400.0,22.5764,22.6099,22.568,22.6099,12400.0
2007-05-03 14:50:00,27.0,27.02,26.95,27.0,33500.0,22.6099,22.6267,22.568,22.6099,33500.0
2007-05-03 15:00:00,27.0,27.01,26.96,27.0,39900.0,22.6099,22.6183,22.5764,22.6099,39900.0
2007-05-03 15:10:00,27.0,27.01,26.99,27.01,46900.0,22.6099,22.6183,22.6015,22.6183,46900.0
2007-05-03 15:20:00,27.01,27.01,26.98,26.99,36200.0,22.6183,22.6183,22.5932,22.6015,36200.0
2007-05-03 15:30:00,26.99,27.0,26.94,26.95,66600.0,22.6015,22.6099,22.5597,22.568,66600.0
2007-05-03 15:40:00,26.95,26.98,26.89,26.95,134000.0,22.568,22.5932,22.5178,22.568,134000.0
2007-05-03 15:50:00,26.95,26.96,26.89,26.95,138400.0,22.568,22.5764,22.5178,22.568,138400.0
2007-05-04 09:30:00,26.97,27.12,26.72,26.82,74200.0,22.5848,22.7104,22.3754,22.4592,74200.0
2007-05-04 09:40:00,26.85,26.95,26.67,26.74,104100.0,22.4843,22.568,22.3336,22.3922,104100.0
2007-05-04 09:50:00,26.74,26.86,26.67,26.71,84100.0,22.3922,22.4927,22.3336,22.3671,84100.0
2007-05-04 10:00:00,26.72,26.83,26.68,26.77,54600.0,22.3754,22.4676,22.3419,22.4173,54600.0
2007-05-04 10:10:00,26.78,26.85,26.72,26.83,56500.0,22.4257,22.4843,22.3754,22.4676,56500.0
2007-05-04 10:20:00,26.82,26.84,26.72,26.78,50400.0,22.4592,22.4759,22.3754,22.4257,50400.0
2007-05-04 10:30:00,26.78,26.78,26.62,26.66,33600.0,22.4257,22.4257,22.2917,22.3252,33600.0
2007-05-04 10:40:00,26.65,26.69,26.61,26.63,70700.0,22.3168,22.3503,22.2833,22.3001,70700.0
2007-05-04 10:50:00,26.63,26.65,26.59,26.6,48300.0,22.3001,22.3168,22.2666,22.275,48300.0
2007-05-04 11:00:00,26.6,26.62,26.49,26.49,47400.0,22.275,22.2917,22.1828,22.1828,47400.0
2007-05-04 11:10:00,26.49,26.57,26.47,26.48,87000.0,22.1828,22.2498,22.1661,22.1745,87000.0
2007-05-04 11:20:00,26.48,26.54,26.44,26.44,42200.0,22.1745,22.2247,22.141,22.141,42200.0
2007-05-04 11:30:00,26.45,26.54,26.45,26.51,32400.0,22.1493,22.2247,22.1493,22.1996,32400.0
2007-05-04 11:40:00,26.52,26.59,26.5,26.54,101500.0,22.208,22.2666,22.1912,22.2247,101500.0
2007-05-04 11:50:00,26.54,26.56,26.5,26.52,29200.0,22.2247,22.2415,22.1912,22.208,29200.0
2007-05-04 12:00:00,26.53,26.53,26.49,26.5,36600.0,22.2163,22.2163,22.1828,22.1912,36600.0
2007-05-04 12:10:00,26.51,26.51,26.38,26.39,28700.0,22.1996,22.1996,22.0907,22.0991,28700.0
2007-05-04 12:20:00,26.38,26.41,26.29,26.34,52300.0,22.0907,22.1158,22.0154,22.0572,52300.0
2007-05-04 12:30:00,26.33,26.41,26.28,26.4,37200.0,22.0489,22.1158,22.007,22.1075,37200.0
2007-05-04 12:40:00,26.41,26.46,26.4,26.45,38800.0,22.1158,22.1577,22.1075,22.1493,38800.0
2007-05-04 12:50:00,26.46,26.51,26.44,26.51,54400.0,22.1577,22.1996,22.141,22.1996,54400.0
2007-05-04 13:00:00,26.5,26.51,26.46,26.47,27500.0,22.1912,22.1996,22.1577,22.1661,27500.0
2007-05-04 13:10:00,26.47,26.5,26.44,26.44,32400.0,22.1661,22.1912,22.141,22.141,32400.0
2007-05-04 13:20:00,26.44,26.45,26.4,26.4,45600.0,22.141,22.1493,22.1075,22.1075,45600.0
2007-05-04 13:30:00,26.41,26.41,26.39,26.39,16100.0,22.1158,22.1158,22.0991,22.0991,16100.0
2007-05-04 13:40:00,26.39,26.39,26.32,26.33,48600.0,22.0991,22.0991,22.0405,22.0489,48600.0
2007-05-04 13:50:00,26.32,26.33,26.27,26.28,21400.0,22.0405,22.0489,21.9986,22.007,21400.0
2007-05-04 14:00:00,26.27,26.3,26.2,26.21,144000.0,21.9986,22.0237,21.94,21.9484,144000.0
2007-05-04 14:10:00,26.21,26.31,26.18,26.31,110800.0,21.9484,22.0321,21.9232,22.0321,110800.0
2007-05-04 14:20:00,26.31,26.33,26.27,26.28,40200.0,22.0321,22.0489,21.9986,22.007,40200.0
2007-05-04 14:30:00,26.28,26.3,26.27,26.29,49700.0,22.007,22.0237,21.9986,22.0154,49700.0
2007-05-04 14:40:00,26.29,26.31,26.26,26.29,44300.0,22.0154,22.0321,21.9902,22.0154,44300.0
2007-05-04 14:50:00,26.28,26.34,26.28,26.33,27700.0,22.007,22.0572,22.007,22.0489,27700.0
2007-05-04 15:00:00,26.34,26.34,26.3,26.31,64700.0,22.0572,22.0572,22.0237,22.0321,64700.0
2007-05-04 15:10:00,26.31,26.31,26.27,26.27,40900.0,22.0321,22.0321,21.9986,21.9986,40900.0
2007-05-04 15:20:00,26.28,26.36,26.27,26.33,102500.0,22.007,22.074,21.9986,22.0489,102500.0
2007-05-04 15:30:00,26.33,26.38,26.3,26.3,30200.0,22.0489,22.0907,22.0237,22.0237,30200.0
2007-05-04 15:40:00,26.3,26.36,26.27,26.31,76600.0,22.0237,22.074,21.9986,22.0321,76600.0
2007-05-04 15:50:00,26.31,26.38,26.29,26.35,123800.0,22.0321,22.0907,22.0154,22.0656,123800.0
2007-05-07 09:30:00,26.57,26.68,26.53,26.62,65100.0,22.2498,22.3419,22.2163,22.2917,65100.0
2007-05-07 09:40:00,26.61,26.7,26.49,26.49,100300.0,22.2833,22.3587,22.1828,22.1828,100300.0
2007-05-07 09:50:00,26.51,26.61,26.35,26.39,56400.0,22.1996,22.2833,22.0656,22.0991,56400.0
2007-05-07 10:00:00,26.38,26.39,26.22,26.23,65000.0,22.0907,22.0991,21.9567,21.9651,65000.0
2007-05-07 10:10:00,26.23,26.25,26.0,26.18,761100.0,21.9651,21.9819,21.7725,21.9232,761100.0
2007-05-07 10:20:00,26.18,26.18,26.0,26.04,296700.0,21.9232,21.9232,21.7725,21.806,296700.0
2007-05-07 10:30:00,26.04,26.04,25.95,26.02,116700.0,21.806,21.806,21.7306,21.7893,116700.0
2007-05-07 10:40:00,26.02,26.17,26.02,26.14,76600.0,21.7893,21.9149,21.7893,21.8898,76600.0
2007-05-07 10:50:00,26.13,26.21,26.11,26.2,57000.0,21.8814,21.9484,21.8646,21.94,57000.0
2007-05-07 11:00:00,26.2,26.25,26.14,26.15,86400.0,21.94,21.9819,21.8898,21.8981,86400.0
2007-05-07 11:10:00,26.17,26.19,26.15,26.16,32600.0,21.9149,21.9316,21.8981,21.9065,32600.0
2007-05-07 11:20:00,26.17,26.21,26.15,26.21,17300.0,21.9149,21.9484,21.8981,21.9484,17300.0
2007-05-07 11:30:00,26.21,26.28,26.17,26.23,49500.0,21.9484,22.007,21.9149,21.9651,49500.0
2007-05-07 11:40:00,26.23,26.29,26.22,26.23,36700.0,21.9651,22.0154,21.9567,21.9651,36700.0
2007-05-07 11:50:00,26.23,26.26,26.2,26.24,41400.0,21.9651,21.9902,21.94,21.9735,41400.0
2007-05-07 12:00:00,26.24,26.26,26.21,26.22,30600.0,21.9735,21.9902,21.9484,21.9567,30600.0
2007-05-07 12:10:00,26.23,26.23,26.15,26.16,58700.0,21.9651,21.9651,21.8981,21.9065,58700.0
2007-05-07 12:20:00,26.16,26.17,26.15,26.16,10300.0,21.9065,21.9149,21.8981,21.9065,10300.0
2007-05-07 12:30:00,26.16,26.18,26.15,26.17,39600.0,21.9065,21.9232,21.8981,21.9149,39600.0
2007-05-07 12:40:00,26.18,26.18,26.08,26.08,53200.0,21.9232,21.9232,21.8395,21.8395,53200.0
2007-05-07 12:50:00,26.08,26.09,26.03,26.03,29100.0,21.8395,21.8479,21.7976,21.7976,29100.0
2007-05-07 13:00:00,26.04,26.07,26.03,26.03,24200.0,21.806,21.8311,21.7976,21.7976,24200.0
2007-05-07 13:10:00,26.04,26.04,25.96,25.97,69900.0,21.806,21.806,21.739,21.7474,69900.0
2007-05-07 13:20:00,25.97,26.01,25.96,26.01,115500.0,21.7474,21.7809,21.739,21.7809,115500.0
2007-05-07 13:30:00,26.01,26.01,25.98,26.0,43900.0,21.7809,21.7809,21.7558,21.7725,43900.0
2007-05-07 13:40:00,26.0,26.01,25.99,26.01,24000.0,21.7725,21.7809,21.7641,21.7809,24000.0
2007-05-07 13:50:00,26.01,26.02,25.94,25.95,71800.0,21.7809,21.7893,21.7223,21.7306,71800.0
2007-05-07 14:00:00,25.95,26.11,25.95,26.11,39700.0,21.7306,21.8646,21.7306,21.8646,39700.0
2007-05-07 14:10:00,26.11,26.19,26.09,26.15,92800.0,21.8646,21.9316,21.8479,21.8981,92800.0
2007-05-07 14:20:00,26.15,26.21,26.14,26.2,36700.0,21.8981,21.9484,21.8898,21.94,36700.0
2007-05-07 14:30:00,26.2,26.21,26.17,26.18,80300.0,21.94,21.9484,21.9149,21.9232,80300.0
2007-05-07 14:40:00,26.17,26.19,26.15,26.17,36200.0,21.9149,21.9316,21.8981,21.9149,36200.0
2007-05-07 14:50:00,26.18,26.18,26.14,26.16,50500.0,21.9232,21.9232,21.8898,21.9065,50500.0
2007-05-07 15:00:00,26.16,26.17,26.06,26.07,74700.0,21.9065,21.9149,21.8228,21.8311,74700.0
2007-05-07 15:10:00,26.06,26.07,25.99,26.0,63100.0,21.8228,21.8311,21.7641,21.7725,63100.0
2007-05-07 15:20:00,26.0,26.03,25.99,26.01,41500.0,21.7725,21.7976,21.7641,21.7809,41500.0
2007-05-07 15:30:00,26.01,26.03,25.98,26.0,123400.0,21.7809,21.7976,21.7558,21.7725,123400.0
2007-05-07 15:40:00,26.0,26.04,25.98,25.99,69400.0,21.7725,21.806,21.7558,21.7641,69400.0
2007-05-07 15:50:00,25.99,26.05,25.96,26.05,148600.0,21.7641,21.8144,21.739,21.8144,148600.0
2007-05-08 09:30:00,25.92,25.93,25.64,25.7,218400.0,21.7055,21.7139,21.471,21.5213,218400.0
2007-05-08 09:40:00,25.67,25.74,25.52,25.54,104300.0,21.4962,21.5548,21.3706,21.3873,104300.0
2007-05-08 09:50:00,25.55,25.7,25.54,25.68,91400.0,21.3957,21.5213,21.3873,21.5045,91400.0
2007-05-08 10:00:00,25.67,25.73,25.55,25.58,83900.0,21.4962,21.5464,21.3957,21.4208,83900.0
2007-05-08 10:10:00,25.58,25.68,25.58,25.68,33500.0,21.4208,21.5045,21.4208,21.5045,33500.0
2007-05-08 10:20:00,25.68,25.89,25.67,25.89,64300.0,21.5045,21.6804,21.4962,21.6804,64300.0
2007-05-08 10:30:00,25.88,25.93,25.82,25.88,49600.0,21.672,21.7139,21.6218,21.672,49600.0
2007-05-08 10:40:00,25.89,25.91,25.81,25.9,31200.0,21.6804,21.6971,21.6134,21.6888,31200.0
2007-05-08 10:50:00,25.9,26.02,25.9,25.99,64300.0,21.6888,21.7893,21.6888,21.7641,64300.0
2007-05-08 11:00:00,25.99,26.13,25.99,26.09,98900.0,21.7641,21.8814,21.7641,21.8479,98900.0
2007-05-08 11:10:00,26.09,26.09,25.87,25.94,53700.0,21.8479,21.8479,21.6637,21.7223,53700.0
2007-05-08 11:20:00,25.94,25.95,25.88,25.95,30700.0,21.7223,21.7306,21.672,21.7306,30700.0
2007-05-08 11:30:00,25.96,25.96,25.8,25.85,38200.0,21.739,21.739,21.605,21.6469,38200.0
2007-05-08 11:40:00,25.86,25.91,25.86,25.9,15900.0,21.6553,21.6971,21.6553,21.6888,15900.0
2007-05-08 11:50:00,25.9,25.9,25.83,25.83,19900.0,21.6888,21.6888,21.6302,21.6302,19900.0
2007-05-08 12:00:00,25.82,25.9,25.82,25.9,21300.0,21.6218,21.6888,21.6218,21.6888,21300.0
2007-05-08 12:10:00,25.9,26.0,25.9,26.0,26700.0,21.6888,21.7725,21.6888,21.7725,26700.0
2007-05-08 12:20:00,26.01,26.03,25.98,26.03,19600.0,21.7809,21.7976,21.7558,21.7976,19600.0
2007-05-08 12:30:00,26.03,26.06,26.02,26.06,22000.0,21.7976,21.8228,21.7893,21.8228,22000.0
2007-05-08 12:40:00,26.06,26.17,26.06,26.17,111100.0,21.8228,21.9149,21.8228,21.9149,111100.0
2007-05-08 12:50:00,26.17,26.18,26.16,26.18,47100.0,21.9149,21.9232,21.9065,21.9232,47100.0
2007-05-08 13:00:00,26.18,26.18,26.16,26.18,19900.0,21.9232,21.9232,21.9065,21.9232,19900.0
2007-05-08 13:10:00,26.18,26.21,26.18,26.2,80400.0,21.9232,21.9484,21.9232,21.94,80400.0
2007-05-08 13:20:00,26.2,26.21,26.19,26.21,25000.0,21.94,21.9484,21.9316,21.9484,25000.0
2007-05-08 13:30:00,26.21,26.21,26.15,26.16,42600.0,21.9484,21.9484,21.8981,21.9065,42600.0
2007-05-08 13:40:00,26.17,26.2,26.16,26.19,47800.0,21.9149,21.94,21.9065,21.9316,47800.0
2007-05-08 13:50:00,26.2,26.2,26.12,26.17,84900.0,21.94,21.94,21.873,21.9149,84900.0
2007-05-08 14:00:00,26.18,26.2,26.16,26.2,75600.0,21.9232,21.94,21.9065,21.94,75600.0
2007-05-08 14:10:00,26.21,26.23,26.15,26.18,91200.0,21.9484,21.9651,21.8981,21.9232,91200.0
2007-05-08 14:20:00,26.19,26.22,26.15,26.2,93900.0,21.9316,21.9567,21.8981,21.94,93900.0
2007-05-08 14:30:00,26.2,26.2,26.16,26.17,41400.0,21.94,21.94,21.9065,21.9149,41400.0
2007-05-08 14:40:00,26.18,26.18,26.15,26.17,32000.0,21.9232,21.9232,21.8981,21.9149,32000.0
2007-05-08 14:50:00,26.18,26.19,26.14,26.18,59500.0,21.9232,21.9316,21.8898,21.9232,59500.0
2007-05-08 15:00:00,26.19,26.19,26.16,26.17,90500.0,21.9316,21.9316,21.9065,21.9149,90500.0
2007-05-08 15:10:00,26.18,26.19,26.16,26.19,51900.0,21.9232,21.9316,21.9065,21.9316,51900.0
2007-05-08 15:20:00,26.19,26.19,26.17,26.17,41300.0,21.9316,21.9316,21.9149,21.9149,41300.0
2007-05-08 15:30:00,26.18,26.18,26.17,26.18,44700.0,21.9232,21.9232,21.9149,21.9232,44700.0
2007-05-08 15:40:00,26.18,26.2,26.17,26.2,66300.0,21.9232,21.94,21.9149,21.94,66300.0
2007-05-08 15:50:00,26.2,26.2,26.12,26.15,141400.0,21.94,21.94,21.873,21.8981,141400.0
2007-05-09 09:30:00,25.95,26.17,25.78,25.97,120900.0,21.7306,21.9149,21.5883,21.7474,120900.0
2007-05-09 09:40:00,25.96,26.12,25.9,25.97,165600.0,21.739,21.873,21.6888,21.7474,165600.0
2007-05-09 09:50:00,25.97,26.01,25.85,25.86,53500.0,21.7474,21.7809,21.6469,21.6553,53500.0
2007-05-09 10:00:00,25.86,25.96,25.85,25.96,61300.0,21.6553,21.739,21.6469,21.739,61300.0
2007-05-09 10:10:00,25.97,25.97,25.9,25.91,37600.0,21.7474,21.7474,21.6888,21.6971,37600.0
2007-05-09 10:20:00,25.91,25.93,25.86,25.87,30500.0,21.6971,21.7139,21.6553,21.6637,30500.0
2007-05-09 10:30:00,25.87,25.88,25.78,25.78,64900.0,21.6637,21.672,21.5883,21.5883,64900.0
2007-05-09 10:40:00,25.77,25.77,25.58,25.59,129700.0,21.5799,21.5799,21.4208,21.4292,129700.0
2007-05-09 10:50:00,25.59,25.62,25.55,25.55,75300.0,21.4292,21.4543,21.3957,21.3957,75300.0
2007-05-09 11:00:00,25.56,25.66,25.54,25.66,103000.0,21.4041,21.4878,21.3873,21.4878,103000.0
2007-05-09 11:10:00,25.66,25.71,25.65,25.69,65100.0,21.4878,21.5297,21.4794,21.5129,65100.0
2007-05-09 11:20:00,25.7,25.71,25.67,25.7,33100.0,21.5213,21.5297,21.4962,21.5213,33100.0
2007-05-09 11:30:00,25.7,25.78,25.69,25.78,51300.0,21.5213,21.5883,21.5129,21.5883,51300.0
2007-05-09 11:40:00,25.77,25.78,25.76,25.77,33900.0,21.5799,21.5883,21.5715,21.5799,33900.0
2007-05-09 11:50:00,25.77,25.8,25.75,25.76,20200.0,21.5799,21.605,21.5632,21.5715,20200.0
2007-05-09 12:00:00,25.76,25.77,25.75,25.76,16700.0,21.5715,21.5799,21.5632,21.5715,16700.0
2007-05-09 12:10:00,25.76,25.82,25.76,25.82,25200.0,21.5715,21.6218,21.5715,21.6218,25200.0
2007-05-09 12:20:00,25.82,25.91,25.82,25.91,30000.0,21.6218,21.6971,21.6218,21.6971,30000.0
2007-05-09 12:30:00,25.9,26.03,25.9,26.03,59500.0,21.6888,21.7976,21.6888,21.7976,59500.0
2007-05-09 12:40:00,26.04,26.06,25.99,26.0,35500.0,21.806,21.8228,21.7641,21.7725,35500.0
2007-05-09 12:50:00,26.0,26.0,25.96,25.97,20100.0,21.7725,21.7725,21.739,21.7474,20100.0
2007-05-09 13:00:00,25.97,25.99,25.96,25.96,20200.0,21.7474,21.7641,21.739,21.739,20200.0
2007-05-09 13:10:00,25.97,26.06,25.96,26.05,37300.0,21.7474,21.8228,21.739,21.8144,37300.0
2007-05-09 13:20:00,26.06,26.06,26.02,26.03,12200.0,21.8228,21.8228,21.7893,21.7976,12200.0
2007-05-09 13:30:00,26.03,26.03,25.98,26.0,16800.0,21.7976,21.7976,21.7558,21.7725,16800.0
2007-05-09 13:40:00,25.98,26.05,25.98,26.03,6800.0,21.7558,21.8144,21.7558,21.7976,6800.0
2007-05-09 13:50:00,26.03,26.07,26.03,26.07,30500.0,21.7976,21.8311,21.7976,21.8311,30500.0
2007-05-09 14:00:00,26.07,26.1,26.05,26.07,38300.0,21.8311,21.8563,21.8144,21.8311,38300.0
2007-05-09 14:10:00,26.08,26.09,25.86,25.92,116500.0,21.8395,21.8479,21.6553,21.7055,116500.0
2007-05-09 14:20:00,25.92,26.02,25.87,25.96,158800.0,21.7055,21.7893,21.6637,21.739,158800.0
2007-05-09 14:30:00,25.96,26.0,25.87,25.99,56600.0,21.739,21.7725,21.6637,21.7641,56600.0
2007-05-09 14:40:00,25.99,26.23,25.98,26.19,94800.0,21.7641,21.9651,21.7558,21.9316,94800.0
2007-05-09 14:50:00,26.19,26.2,26.07,26.09,68600.0,21.9316,21.94,21.8311,21.8479,68600.0
2007-05-09 15:00:00,26.08,26.08,25.94,25.95,80900.0,21.8395,21.8395,21.7223,21.7306,80900.0
2007-05-09 15:10:00,25.95,25.97,25.88,25.9,117400.0,21.7306,21.7474,21.672,21.6888,117400.0
2007-05-09 15:20:00,25.9,26.07,25.9,26.06,62000.0,21.6888,21.8311,21.6888,21.8228,62000.0
2007-05-09 15:30:00,26.06,26.06,26.0,26.03,49900.0,21.8228,21.8228,21.7725,21.7976,49900.0
2007-05-09 15:40:00,26.03,26.07,26.01,26.04,40100.0,21.7976,21.8311,21.7809,21.806,40100.0
2007-05-09 15:50:00,26.04,26.06,25.95,26.04,101500.0,21.806,21.8228,21.7306,21.806,101500.0
2007-05-10 09:30:00,25.78,25.94,25.69,25.72,84300.0,21.5883,21.7223,21.5129,21.538,84300.0
2007-05-10 09:40:00,25.72,25.77,25.65,25.74,123300.0,21.538,21.5799,21.4794,21.5548,123300.0
2007-05-10 09:50:00,25.74,25.88,25.72,25.85,130600.0,21.5548,21.672,21.538,21.6469,130600.0
2007-05-10 10:00:00,25.85,25.86,25.78,25.85,93400.0,21.6469,21.6553,21.5883,21.6469,93400.0
2007-05-10 10:10:00,25.85,25.88,25.75,25.84,96700.0,21.6469,21.672,21.5632,21.6385,96700.0
2007-05-10 10:20:00,25.85,25.87,25.81,25.84,38600.0,21.6469,21.6637,21.6134,21.6385,38600.0
2007-05-10 10:30:00,25.84,25.87,25.81,25.83,67300.0,21.6385,21.6637,21.6134,21.6302,67300.0
2007-05-10 10:40:00,25.82,25.84,25.73,25.76,60000.0,21.6218,21.6385,21.5464,21.5715,60000.0
2007-05-10 10:50:00,25.75,25.79,25.73,25.78,48900.0,21.5632,21.5967,21.5464,21.5883,48900.0
2007-05-10 11:00:00,25.78,25.78,25.64,25.64,43500.0,21.5883,21.5883,21.471,21.471,43500.0
2007-05-10 11:10:00,25.65,25.65,25.5,25.5,53900.0,21.4794,21.4794,21.3538,21.3538,53900.0
2007-05-10 11:20:00,25.5,25.56,25.5,25.53,64800.0,21.3538,21.4041,21.3538,21.3789,64800.0
2007-05-10 11:30:00,25.53,25.65,25.51,25.63,39500.0,21.3789,21.4794,21.3622,21.4627,39500.0
2007-05-10 11:40:00,25.62,25.65,25.57,25.63,22500.0,21.4543,21.4794,21.4124,21.4627,22500.0
2007-05-10 11:50:00,25.63,25.63,25.45,25.45,35300.0,21.4627,21.4627,21.3119,21.3119,35300.0
2007-05-10 12:00:00,25.49,25.52,25.4,25.52,93500.0,21.3454,21.3706,21.2701,21.3706,93500.0
2007-05-10 12:10:00,25.52,25.52,25.35,25.4,58300.0,21.3706,21.3706,21.2282,21.2701,58300.0
2007-05-10 12:20:00,25.41,25.54,25.41,25.47,33800.0,21.2784,21.3873,21.2784,21.3287,33800.0
2007-05-10 12:30:00,25.47,25.48,25.41,25.42,21000.0,21.3287,21.3371,21.2784,21.2868,21000.0
2007-05-10 12:40:00,25.42,25.52,25.41,25.49,47700.0,21.2868,21.3706,21.2784,21.3454,47700.0
2007-05-10 12:50:00,25.5,25.51,25.47,25.47,12500.0,21.3538,21.3622,21.3287,21.3287,12500.0
2007-05-10 13:00:00,25.46,25.47,25.4,25.41,27600.0,21.3203,21.3287,21.2701,21.2784,27600.0
2007-05-10 13:10:00,25.42,25.44,25.38,25.42,38400.0,21.2868,21.3036,21.2533,21.2868,38400.0
2007-05-10 13:20:00,25.43,25.44,25.35,25.42,38900.0,21.2952,21.3036,21.2282,21.2868,38900.0
2007-05-10 13:30:00,25.41,25.42,25.28,25.3,58700.0,21.2784,21.2868,21.1696,21.1863,58700.0
2007-05-10 13:40:00,25.32,25.37,25.31,25.37,26900.0,21.2031,21.2449,21.1947,21.2449,26900.0
2007-05-10 13:50:00,25.36,25.48,25.36,25.41,74700.0,21.2366,21.3371,21.2366,21.2784,74700.0
2007-05-10 14:00:00,25.41,25.53,25.41,25.51,51900.0,21.2784,21.3789,21.2784,21.3622,51900.0
2007-05-10 14:10:00,25.5,25.53,25.4,25.51,105700.0,21.3538,21.3789,21.2701,21.3622,105700.0
2007-05-10 14:20:00,25.51,25.63,25.49,25.61,160100.0,21.3622,21.4627,21.3454,21.4459,160100.0
2007-05-10 14:30:00,25.6,25.7,25.6,25.65,599000.0,21.4376,21.5213,21.4376,21.4794,599000.0
2007-05-10 14:40:00,25.66,25.71,25.65,25.68,132900.0,21.4878,21.5297,21.4794,21.5045,132900.0
2007-05-10 14:50:00,25.67,25.72,25.62,25.7,207800.0,21.4962,21.538,21.4543,21.5213,207800.0
2007-05-10 15:00:00,25.7,25.7,25.61,25.62,102400.0,21.5213,21.5213,21.4459,21.4543,102400.0
2007-05-10 15:10:00,25.61,25.62,25.58,25.6,105100.0,21.4459,21.4543,21.4208,21.4376,105100.0
2007-05-10 15:20:00,25.6,25.65,25.6,25.64,105700.0,21.4376,21.4794,21.4376,21.471,105700.0
2007-05-10 15:30:00,25.63,25.67,25.58,25.63,119500.0,21.4627,21.4962,21.4208,21.4627,119500.0
2007-05-10 15:40:00,25.63,25.67,25.6,25.66,168600.0,21.4627,21.4962,21.4376,21.4878,168600.0
2007-05-10 15:50:00,25.67,25.67,25.61,25.64,208600.0,21.4962,21.4962,21.4459,21.471,208600.0
2007-05-11 09:30:00,25.93,26.34,25.89,26.04,166300.0,21.7139,22.0572,21.6804,21.806,166300.0
2007-05-11 09:40:00,26.02,26.05,25.88,25.98,84100.0,21.7893,21.8144,21.672,21.7558,84100.0
2007-05-11 09:50:00,25.99,26.06,25.9,25.91,108400.0,21.7641,21.8228,21.6888,21.6971,108400.0
2007-05-11 10:00:00,25.9,25.93,25.74,25.74,94100.0,21.6888,21.7139,21.5548,21.5548,94100.0
2007-05-11 10:10:00,25.74,25.89,25.7,25.86,67100.0,21.5548,21.6804,21.5213,21.6553,67100.0
2007-05-11 10:20:00,25.88,25.9,25.8,25.86,67600.0,21.672,21.6888,21.605,21.6553,67600.0
2007-05-11 10:30:00,25.86,25.9,25.81,25.82,38900.0,21.6553,21.6888,21.6134,21.6218,38900.0
2007-05-11 10:40:00,25.82,25.86,25.79,25.79,41700.0,21.6218,21.6553,21.5967,21.5967,41700.0
2007-05-11 10:50:00,25.79,25.98,25.79,25.95,52800.0,21.5967,21.7558,21.5967,21.7306,52800.0
2007-05-11 11:00:00,25.95,26.0,25.9,25.95,42700.0,21.7306,21.7725,21.6888,21.7306,42700.0
2007-05-11 11:10:00,25.94,26.0,25.91,25.95,49100.0,21.7223,21.7725,21.6971,21.7306,49100.0
2007-05-11 11:20:00,25.96,25.97,25.87,25.88,28400.0,21.739,21.7474,21.6637,21.672,28400.0
2007-05-11 11:30:00,25.87,25.91,25.85,25.85,44500.0,21.6637,21.6971,21.6469,21.6469,44500.0
2007-05-11 11:40:00,25.85,25.85,25.75,25.77,36000.0,21.6469,21.6469,21.5632,21.5799,36000.0
2007-05-11 11:50:00,25.77,25.78,25.74,25.77,23100.0,21.5799,21.5883,21.5548,21.5799,23100.0
2007-05-11 12:00:00,25.76,25.78,25.73,25.73,20200.0,21.5715,21.5883,21.5464,21.5464,20200.0
2007-05-11 12:10:00,25.74,25.83,25.73,25.8,40400.0,21.5548,21.6302,21.5464,21.605,40400.0
2007-05-11 12:20:00,25.8,25.84,25.8,25.81,14000.0,21.605,21.6385,21.605,21.6134,14000.0
2007-05-11 12:30:00,25.81,25.82,25.77,25.77,31100.0,21.6134,21.6218,21.5799,21.5799,31100.0
2007-05-11 12:40:00,25.77,25.77,25.59,25.61,53300.0,21.5799,21.5799,21.4292,21.4459,53300.0
2007-05-11 12:50:00,25.61,25.71,25.6,25.69,52300.0,21.4459,21.5297,21.4376,21.5129,52300.0
2007-05-11 13:00:00,25.69,25.73,25.67,25.73,28000.0,21.5129,21.5464,21.4962,21.5464,28000.0
2007-05-11 13:10:00,25.72,25.73,25.69,25.69,15600.0,21.538,21.5464,21.5129,21.5129,15600.0
2007-05-11 13:20:00,25.69,25.78,25.68,25.77,38300.0,21.5129,21.5883,21.5045,21.5799,38300.0
2007-05-11 13:30:00,25.77,25.78,25.75,25.77,20900.0,21.5799,21.5883,21.5632,21.5799,20900.0
2007-05-11 13:40:00,25.77,25.77,25.72,25.74,24900.0,21.5799,21.5799,21.538,21.5548,24900.0
2007-05-11 13:50:00,25.74,25.78,25.69,25.7,57200.0,21.5548,21.5883,21.5129,21.5213,57200.0
2007-05-11 14:00:00,25.69,25.71,25.65,25.68,50400.0,21.5129,21.5297,21.4794,21.5045,50400.0
2007-05-11 14:10:00,25.67,25.7,25.64,25.7,36400.0,21.4962,21.5213,21.471,21.5213,36400.0
2007-05-11 14:20:00,25.7,25.7,25.68,25.69,18700.0,21.5213,21.5213,21.5045,21.5129,18700.0
2007-05-11 14:30:00,25.69,25.72,25.68,25.72,46300.0,21.5129,21.538,21.5045,21.538,46300.0
2007-05-11 14:40:00,25.72,25.78,25.71,25.78,31600.0,21.538,21.5883,21.5297,21.5883,31600.0
2007-05-11 14:50:00,25.78,25.8,25.75,25.76,52600.0,21.5883,21.605,21.5632,21.5715,52600.0
2007-05-11 15:00:00,25.76,25.78,25.72,25.78,33500.0,21.5715,21.5883,21.538,21.5883,33500.0
2007-05-11 15:10:00,25.78,25.78,25.75,25.78,30200.0,21.5883,21.5883,21.5632,21.5883,30200.0
2007-05-11 15:20:00,25.77,25.81,25.74,25.81,36400.0,21.5799,21.6134,21.5548,21.6134,36400.0
2007-05-11 15:30:00,25.81,25.83,25.8,25.8,42200.0,21.6134,21.6302,21.605,21.605,42200.0
2007-05-11 15:40:00,25.81,25.85,25.79,25.83,64200.0,21.6134,21.6469,21.5967,21.6302,64200.0
2007-05-11 15:50:00,25.83,25.88,25.81,25.88,79100.0,21.6302,21.672,21.6134,21.672,79100.0
2007-05-14 09:30:00,25.8,26.02,25.8,26.02,59900.0,21.605,21.7893,21.605,21.7893,59900.0
2007-05-14 09:40:00,26.01,26.01,25.69,25.7,54500.0,21.7809,21.7809,21.5129,21.5213,54500.0
2007-05-14 09:50:00,25.69,25.72,25.63,25.68,31600.0,21.5129,21.538,21.4627,21.5045,31600.0
2007-05-14 10:00:00,25.68,25.69,25.48,25.52,65000.0,21.5045,21.5129,21.3371,21.3706,65000.0
2007-05-14 10:10:00,25.52,25.63,25.52,25.58,33200.0,21.3706,21.4627,21.3706,21.4208,33200.0
2007-05-14 10:20:00,25.58,25.58,25.5,25.54,54200.0,21.4208,21.4208,21.3538,21.3873,54200.0
2007-05-14 10:30:00,25.52,25.74,25.52,25.74,59400.0,21.3706,21.5548,21.3706,21.5548,59400.0
2007-05-14 10:40:00,25.73,25.77,25.61,25.7,39200.0,21.5464,21.5799,21.4459,21.5213,39200.0
2007-05-14 10:50:00,25.69,25.72,25.68,25.69,17700.0,21.5129,21.538,21.5045,21.5129,17700.0
2007-05-14 11:00:00,25.68,25.68,25.59,25.62,49100.0,21.5045,21.5045,21.4292,21.4543,49100.0
2007-05-14 11:10:00,25.63,25.63,25.55,25.62,23100.0,21.4627,21.4627,21.3957,21.4543,23100.0
2007-05-14 11:20:00,25.62,25.67,25.6,25.6,25100.0,21.4543,21.4962,21.4376,21.4376,25100.0
2007-05-14 11:30:00,25.59,25.66,25.57,25.63,19400.0,21.4292,21.4878,21.4124,21.4627,19400.0
2007-05-14 11:40:00,25.64,25.68,25.63,25.68,8400.0,21.471,21.5045,21.4627,21.5045,8400.0
2007-05-14 11:50:00,25.67,25.68,25.63,25.65,15000.0,21.4962,21.5045,21.4627,21.4794,15000.0
2007-05-14 12:00:00,25.65,25.74,25.63,25.63,38600.0,21.4794,21.5548,21.4627,21.4627,38600.0
2007-05-14 12:10:00,25.64,25.76,25.63,25.76,52900.0,21.471,21.5715,21.4627,21.5715,52900.0
2007-05-14 12:20:00,25.75,25.75,25.68,25.74,24700.0,21.5632,21.5632,21.5045,21.5548,24700.0
2007-05-14 12:30:00,25.73,25.74,25.69,25.72,28100.0,21.5464,21.5548,21.5129,21.538,28100.0
2007-05-14 12:40:00,25.72,25.74,25.71,25.73,15600.0,21.538,21.5548,21.5297,21.5464,15600.0
2007-05-14 12:50:00,25.74,25.77,25.71,25.73,16700.0,21.5548,21.5799,21.5297,21.5464,16700.0
2007-05-14 13:00:00,25.73,25.74,25.71,25.72,17400.0,21.5464,21.5548,21.5297,21.538,17400.0
2007-05-14 13:10:00,25.72,25.73,25.71,25.72,30700.0,21.538,21.5464,21.5297,21.538,30700.0
2007-05-14 13:20:00,25.71,25.73,25.71,25.71,16500.0,21.5297,21.5464,21.5297,21.5297,16500.0
2007-05-14 13:30:00,25.71,25.73,25.63,25.63,65700.0,21.5297,21.5464,21.4627,21.4627,65700.0
2007-05-14 13:40:00,25.62,25.64,25.58,25.62,38000.0,21.4543,21.471,21.4208,21.4543,38000.0
2007-05-14 13:50:00,25.61,25.64,25.6,25.61,19700.0,21.4459,21.471,21.4376,21.4459,19700.0
2007-05-14 14:00:00,25.61,25.64,25.58,25.63,92000.0,21.4459,21.471,21.4208,21.4627,92000.0
2007-05-14 14:10:00,25.63,25.63,25.54,25.57,47000.0,21.4627,21.4627,21.3873,21.4124,47000.0
2007-05-14 14:20:00,25.57,25.62,25.56,25.61,33000.0,21.4124,21.4543,21.4041,21.4459,33000.0
2007-05-14 14:30:00,25.62,25.65,25.56,25.57,34100.0,21.4543,21.4794,21.4041,21.4124,34100.0
2007-05-14 14:40:00,25.56,25.62,25.55,25.59,29900.0,21.4041,21.4543,21.3957,21.4292,29900.0
2007-05-14 14:50:00,25.59,25.63,25.56,25.58,38300.0,21.4292,21.4627,21.4041,21.4208,38300.0
2007-05-14 15:00:00,25.58,25.7,25.55,25.68,59400.0,21.4208,21.5213,21.3957,21.5045,59400.0
2007-05-14 15:10:00,25.68,25.69,25.62,25.67,35800.0,21.5045,21.5129,21.4543,21.4962,35800.0
2007-05-14 15:20:00,25.67,25.67,25.59,25.62,67700.0,21.4962,21.4962,21.4292,21.4543,67700.0
2007-05-14 15:30:00,25.63,25.66,25.57,25.58,73700.0,21.4627,21.4878,21.4124,21.4208,73700.0
2007-05-14 15:40:00,25.58,25.6,25.55,25.58,96900.0,21.4208,21.4376,21.3957,21.4208,96900.0
2007-05-14 15:50:00,25.58,25.62,25.54,25.62,112000.0,21.4208,21.4543,21.3873,21.4543,112000.0
2007-05-15 09:30:00,25.56,25.77,25.41,25.41,86600.0,21.4041,21.5799,21.2784,21.2784,86600.0
2007-05-15 09:40:00,25.4,25.42,25.24,25.27,72200.0,21.2701,21.2868,21.1361,21.1612,72200.0
2007-05-15 09:50:00,25.27,25.61,25.26,25.47,68400.0,21.1612,21.4459,21.1528,21.3287,68400.0
2007-05-15 10:00:00,25.48,25.75,25.47,25.71,83400.0,21.3371,21.5632,21.3287,21.5297,83400.0
2007-05-15 10:10:00,25.71,25.77,25.55,25.69,58700.0,21.5297,21.5799,21.3957,21.5129,58700.0
2007-05-15 10:20:00,25.68,25.72,25.59,25.63,27700.0,21.5045,21.538,21.4292,21.4627,27700.0
2007-05-15 10:30:00,25.64,25.74,25.56,25.56,50200.0,21.471,21.5548,21.4041,21.4041,50200.0
2007-05-15 10:40:00,25.54,25.7,25.54,25.64,42500.0,21.3873,21.5213,21.3873,21.471,42500.0
2007-05-15 10:50:00,25.65,25.68,25.57,25.6,56300.0,21.4794,21.5045,21.4124,21.4376,56300.0
2007-05-15 11:00:00,25.58,25.61,25.51,25.52,39400.0,21.4208,21.4459,21.3622,21.3706,39400.0
2007-05-15 11:10:00,25.5,25.64,25.47,25.58,61400.0,21.3538,21.471,21.3287,21.4208,61400.0
2007-05-15 11:20:00,25.58,25.65,25.58,25.6,26000.0,21.4208,21.4794,21.4208,21.4376,26000.0
2007-05-15 11:30:00,25.6,25.73,25.6,25.73,24600.0,21.4376,21.5464,21.4376,21.5464,24600.0
2007-05-15 11:40:00,25.73,25.75,25.71,25.74,38700.0,21.5464,21.5632,21.5297,21.5548,38700.0
2007-05-15 11:50:00,25.73,25.75,25.66,25.7,20800.0,21.5464,21.5632,21.4878,21.5213,20800.0
2007-05-15 12:00:00,25.7,25.72,25.7,25.71,27200.0,21.5213,21.538,21.5213,21.5297,27200.0
2007-05-15 12:10:00,25.7,25.75,25.7,25.71,28700.0,21.5213,21.5632,21.5213,21.5297,28700.0
2007-05-15 12:20:00,25.7,25.7,25.66,25.67,11500.0,21.5213,21.5213,21.4878,21.4962,11500.0
2007-05-15 12:30:00,25.66,25.69,25.65,25.69,16700.0,21.4878,21.5129,21.4794,21.5129,16700.0
2007-05-15 12:40:00,25.7,25.77,25.69,25.7,25200.0,21.5213,21.5799,21.5129,21.5213,25200.0
2007-05-15 12:50:00,25.69,25.7,25.63,25.63,24900.0,21.5129,21.5213,21.4627,21.4627,24900.0
2007-05-15 13:00:00,25.64,25.74,25.6,25.63,134500.0,21.471,21.5548,21.4376,21.4627,134500.0
2007-05-15 13:10:00,25.63,25.71,25.62,25.65,32200.0,21.4627,21.5297,21.4543,21.4794,32200.0
2007-05-15 13:20:00,25.66,25.66,25.62,25.62,39600.0,21.4878,21.4878,21.4543,21.4543,39600.0
2007-05-15 13:30:00,25.61,25.62,25.55,25.55,47700.0,21.4459,21.4543,21.3957,21.3957,47700.0
2007-05-15 13:40:00,25.55,25.55,25.43,25.44,29900.0,21.3957,21.3957,21.2952,21.3036,29900.0
2007-05-15 13:50:00,25.44,25.51,25.43,25.49,50400.0,21.3036,21.3622,21.2952,21.3454,50400.0
2007-05-15 14:00:00,25.5,25.57,25.46,25.57,27800.0,21.3538,21.4124,21.3203,21.4124,27800.0
2007-05-15 14:10:00,25.56,25.56,25.5,25.51,51700.0,21.4041,21.4041,21.3538,21.3622,51700.0
2007-05-15 14:20:00,25.5,25.55,25.5,25.5,26400.0,21.3538,21.3957,21.3538,21.3538,26400.0
2007-05-15 14:30:00,25.5,25.53,25.41,25.41,49400.0,21.3538,21.3789,21.2784,21.2784,49400.0
2007-05-15 14:40:00,25.42,25.45,25.35,25.37,55700.0,21.2868,21.3119,21.2282,21.2449,55700.0
2007-05-15 14:50:00,25.38,25.54,25.38,25.54,54500.0,21.2533,21.3873,21.2533,21.3873,54500.0
2007-05-15 15:00:00,25.54,25.56,25.45,25.48,39300.0,21.3873,21.4041,21.3119,21.3371,39300.0
2007-05-15 15:10:00,25.48,25.58,25.44,25.53,47000.0,21.3371,21.4208,21.3036,21.3789,47000.0
2007-05-15 15:20:00,25.51,25.55,25.46,25.53,53500.0,21.3622,21.3957,21.3203,21.3789,53500.0
2007-05-15 15:30:00,25.53,25.55,25.49,25.53,77900.0,21.3789,21.3957,21.3454,21.3789,77900.0
2007-05-15 15:40:00,25.55,25.55,25.4,25.41,84900.0,21.3957,21.3957,21.2701,21.2784,84900.0
2007-05-15 15:50:00,25.41,25.5,25.4,25.5,115600.0,21.2784,21.3538,21.2701,21.3538,115600.0
2007-05-16 09:30:00,25.55,25.84,25.55,25.81,69700.0,21.3957,21.6385,21.3957,21.6134,69700.0
2007-05-16 09:40:00,25.81,25.83,25.67,25.77,81200.0,21.6134,21.6302,21.4962,21.5799,81200.0
2007-05-16 09:50:00,25.77,25.82,25.75,25.76,26100.0,21.5799,21.6218,21.5632,21.5715,26100.0
2007-05-16 10:00:00,25.77,25.77,25.61,25.67,51100.0,21.5799,21.5799,21.4459,21.4962,51100.0
2007-05-16 10:10:00,25.67,25.81,25.65,25.67,47600.0,21.4962,21.6134,21.4794,21.4962,47600.0
2007-05-16 10:20:00,25.67,25.67,25.6,25.61,39600.0,21.4962,21.4962,21.4376,21.4459,39600.0
2007-05-16 10:30:00,25.61,25.67,25.54,25.66,76900.0,21.4459,21.4962,21.3873,21.4878,76900.0
2007-05-16 10:40:00,25.66,25.67,25.55,25.56,32000.0,21.4878,21.4962,21.3957,21.4041,32000.0
2007-05-16 10:50:00,25.56,25.58,25.48,25.5,39400.0,21.4041,21.4208,21.3371,21.3538,39400.0
2007-05-16 11:00:00,25.49,25.5,25.42,25.44,30100.0,21.3454,21.3538,21.2868,21.3036,30100.0
2007-05-16 11:10:00,25.44,25.47,25.36,25.45,69800.0,21.3036,21.3287,21.2366,21.3119,69800.0
2007-05-16 11:20:00,25.46,25.49,25.44,25.46,53200.0,21.3203,21.3454,21.3036,21.3203,53200.0
2007-05-16 11:30:00,25.46,25.47,25.41,25.46,54700.0,21.3203,21.3287,21.2784,21.3203,54700.0
2007-05-16 11:40:00,25.45,25.46,25.43,25.44,15400.0,21.3119,21.3203,21.2952,21.3036,15400.0
2007-05-16 11:50:00,25.44,25.48,25.41,25.43,29900.0,21.3036,21.3371,21.2784,21.2952,29900.0
2007-05-16 12:00:00,25.43,25.48,25.38,25.39,23900.0,21.2952,21.3371,21.2533,21.2617,23900.0
2007-05-16 12:10:00,25.4,25.41,25.38,25.38,15500.0,21.2701,21.2784,21.2533,21.2533,15500.0
2007-05-16 12:20:00,25.37,25.45,25.37,25.45,20100.0,21.2449,21.3119,21.2449,21.3119,20100.0
2007-05-16 12:30:00,25.44,25.5,25.42,25.42,19400.0,21.3036,21.3538,21.2868,21.2868,19400.0
2007-05-16 12:40:00,25.43,25.43,25.34,25.37,35400.0,21.2952,21.2952,21.2198,21.2449,35400.0
2007-05-16 12:50:00,25.37,25.48,25.37,25.48,20300.0,21.2449,21.3371,21.2449,21.3371,20300.0
2007-05-16 13:00:00,25.47,25.49,25.43,25.44,11800.0,21.3287,21.3454,21.2952,21.3036,11800.0
2007-05-16 13:10:00,25.44,25.44,25.41,25.43,18200.0,21.3036,21.3036,21.2784,21.2952,18200.0
2007-05-16 13:20:00,25.44,25.51,25.43,25.5,29400.0,21.3036,21.3622,21.2952,21.3538,29400.0
2007-05-16 13:30:00,25.5,25.53,25.47,25.53,20800.0,21.3538,21.3789,21.3287,21.3789,20800.0
2007-05-16 13:40:00,25.53,25.62,25.52,25.61,26300.0,21.3789,21.4543,21.3706,21.4459,26300.0
2007-05-16 13:50:00,25.6,25.62,25.56,25.57,20000.0,21.4376,21.4543,21.4041,21.4124,20000.0
2007-05-16 14:00:00,25.57,25.63,25.55,25.63,26400.0,21.4124,21.4627,21.3957,21.4627,26400.0
2007-05-16 14:10:00,25.63,25.66,25.62,25.63,36800.0,21.4627,21.4878,21.4543,21.4627,36800.0
2007-05-16 14:20:00,25.63,25.64,25.55,25.56,33900.0,21.4627,21.471,21.3957,21.4041,33900.0
2007-05-16 14:30:00,25.57,25.6,25.53,25.53,32400.0,21.4124,21.4376,21.3789,21.3789,32400.0
2007-05-16 14:40:00,25.54,25.57,25.52,25.56,32500.0,21.3873,21.4124,21.3706,21.4041,32500.0
2007-05-16 14:50:00,25.56,25.57,25.53,25.55,21100.0,21.4041,21.4124,21.3789,21.3957,21100.0
2007-05-16 15:00:00,25.55,25.56,25.49,25.55,41100.0,21.3957,21.4041,21.3454,21.3957,41100.0
2007-05-16 15:10:00,25.55,25.56,25.48,25.52,78400.0,21.3957,21.4041,21.3371,21.3706,78400.0
2007-05-16 15:20:00,25.51,25.54,25.47,25.52,110000.0,21.3622,21.3873,21.3287,21.3706,110000.0
2007-05-16 15:30:00,25.52,25.6,25.5,25.55,60100.0,21.3706,21.4376,21.3538,21.3957,60100.0
2007-05-16 15:40:00,25.55,25.59,25.53,25.59,66700.0,21.3957,21.4292,21.3789,21.4292,66700.0
2007-05-16 15:50:00,25.58,25.7,25.57,25.7,134400.0,21.4208,21.5213,21.4124,21.5213,134400.0
2007-05-17 09:30:00,25.58,25.69,25.53,25.69,42100.0,21.4208,21.5129,21.3789,21.5129,42100.0
2007-05-17 09:40:00,25.71,25.73,25.56,25.64,46500.0,21.5297,21.5464,21.4041,21.471,46500.0
2007-05-17 09:50:00,25.64,25.72,25.61,25.7,20300.0,21.471,21.538,21.4459,21.5213,20300.0
2007-05-17 10:00:00,25.69,25.88,25.64,25.88,49000.0,21.5129,21.672,21.471,21.672,49000.0
2007-05-17 10:10:00,25.88,25.91,25.82,25.83,54900.0,21.672,21.6971,21.6218,21.6302,54900.0
2007-05-17 10:20:00,25.82,25.85,25.8,25.83,37500.0,21.6218,21.6469,21.605,21.6302,37500.0
2007-05-17 10:30:00,25.83,25.87,25.82,25.82,42300.0,21.6302,21.6637,21.6218,21.6218,42300.0
2007-05-17 10:40:00,25.82,25.87,25.78,25.86,27300.0,21.6218,21.6637,21.5883,21.6553,27300.0
2007-05-17 10:50:00,25.86,25.91,25.81,25.87,35600.0,21.6553,21.6971,21.6134,21.6637,35600.0
2007-05-17 11:00:00,25.88,26.03,25.85,26.01,70700.0,21.672,21.7976,21.6469,21.7809,70700.0
2007-05-17 11:10:00,26.02,26.09,26.01,26.07,53100.0,21.7893,21.8479,21.7809,21.8311,53100.0
2007-05-17 11:20:00,26.06,26.1,25.95,25.99,39400.0,21.8228,21.8563,21.7306,21.7641,39400.0
2007-05-17 11:30:00,25.99,26.09,25.98,26.07,31400.0,21.7641,21.8479,21.7558,21.8311,31400.0
2007-05-17 11:40:00,26.08,26.23,26.06,26.21,52300.0,21.8395,21.9651,21.8228,21.9484,52300.0
2007-05-17 11:50:00,26.21,26.22,26.17,26.18,32900.0,21.9484,21.9567,21.9149,21.9232,32900.0
2007-05-17 12:00:00,26.18,26.2,26.05,26.05,32000.0,21.9232,21.94,21.8144,21.8144,32000.0
2007-05-17 12:10:00,26.06,26.09,26.04,26.07,37700.0,21.8228,21.8479,21.806,21.8311,37700.0
2007-05-17 12:20:00,26.05,26.06,26.02,26.03,24900.0,21.8144,21.8228,21.7893,21.7976,24900.0
2007-05-17 12:30:00,26.04,26.04,25.93,25.96,35200.0,21.806,21.806,21.7139,21.739,35200.0
2007-05-17 12:40:00,25.96,25.98,25.9,25.9,21400.0,21.739,21.7558,21.6888,21.6888,21400.0
2007-05-17 12:50:00,25.9,25.94,25.87,25.87,44300.0,21.6888,21.7223,21.6637,21.6637,44300.0
2007-05-17 13:00:00,25.87,25.9,25.8,25.89,23000.0,21.6637,21.6888,21.605,21.6804,23000.0
2007-05-17 13:10:00,25.89,25.9,25.87,25.87,8400.0,21.6804,21.6888,21.6637,21.6637,8400.0
2007-05-17 13:20:00,25.88,25.92,25.88,25.92,13000.0,21.672,21.7055,21.672,21.7055,13000.0
2007-05-17 13:30:00,25.92,26.0,25.91,25.97,34300.0,21.7055,21.7725,21.6971,21.7474,34300.0
2007-05-17 13:40:00,25.96,25.98,25.95,25.96,9100.0,21.739,21.7558,21.7306,21.739,9100.0
2007-05-17 13:50:00,25.95,25.95,25.92,25.94,13400.0,21.7306,21.7306,21.7055,21.7223,13400.0
2007-05-17 14:00:00,25.94,25.97,25.9,25.97,36400.0,21.7223,21.7474,21.6888,21.7474,36400.0
2007-05-17 14:10:00,25.96,26.07,25.94,26.07,47100.0,21.739,21.8311,21.7223,21.8311,47100.0
2007-05-17 14:20:00,26.06,26.14,26.05,26.14,94100.0,21.8228,21.8898,21.8144,21.8898,94100.0
2007-05-17 14:30:00,26.14,26.16,26.12,26.12,44400.0,21.8898,21.9065,21.873,21.873,44400.0
2007-05-17 14:40:00,26.13,26.16,26.12,26.15,45300.0,21.8814,21.9065,21.873,21.8981,45300.0
2007-05-17 14:50:00,26.14,26.16,26.14,26.15,72700.0,21.8898,21.9065,21.8898,21.8981,72700.0
2007-05-17 15:00:00,26.15,26.17,26.12,26.12,109100.0,21.8981,21.9149,21.873,21.873,109100.0
2007-05-17 15:10:00,26.13,26.18,26.1,26.18,80200.0,21.8814,21.9232,21.8563,21.9232,80200.0
2007-05-17 15:20:00,26.17,26.18,26.13,26.15,80200.0,21.9149,21.9232,21.8814,21.8981,80200.0
2007-05-17 15:30:00,26.14,26.16,26.12,26.14,118800.0,21.8898,21.9065,21.873,21.8898,118800.0
2007-05-17 15:40:00,26.15,26.16,26.12,26.16,100700.0,21.8981,21.9065,21.873,21.9065,100700.0
2007-05-17 15:50:00,26.16,26.16,26.06,26.11,126100.0,21.9065,21.9065,21.8228,21.8646,126100.0
2007-05-18 09:30:00,26.21,26.29,26.08,26.12,240200.0,21.9484,22.0154,21.8395,21.873,240200.0
2007-05-18 09:40:00,26.12,26.12,25.96,26.0,38500.0,21.873,21.873,21.739,21.7725,38500.0
2007-05-18 09:50:00,26.01,26.01,25.92,26.0,28600.0,21.7809,21.7809,21.7055,21.7725,28600.0
2007-05-18 10:00:00,26.01,26.08,25.83,25.99,57700.0,21.7809,21.8395,21.6302,21.7641,57700.0
2007-05-18 10:10:00,25.98,26.15,25.95,26.11,25200.0,21.7558,21.8981,21.7306,21.8646,25200.0
2007-05-18 10:20:00,26.13,26.16,26.1,26.13,31000.0,21.8814,21.9065,21.8563,21.8814,31000.0
2007-05-18 10:30:00,26.13,26.13,25.99,26.0,20100.0,21.8814,21.8814,21.7641,21.7725,20100.0
2007-05-18 10:40:00,26.0,26.06,25.97,26.06,16200.0,21.7725,21.8228,21.7474,21.8228,16200.0
2007-05-18 10:50:00,26.07,26.1,26.05,26.06,14400.0,21.8311,21.8563,21.8144,21.8228,14400.0
2007-05-18 11:00:00,26.05,26.05,26.01,26.03,10600.0,21.8144,21.8144,21.7809,21.7976,10600.0
2007-05-18 11:10:00,26.03,26.03,26.0,26.0,19200.0,21.7976,21.7976,21.7725,21.7725,19200.0
2007-05-18 11:20:00,26.01,26.06,26.0,26.05,12100.0,21.7809,21.8228,21.7725,21.8144,12100.0
2007-05-18 11:30:00,26.04,26.07,26.0,26.0,14200.0,21.806,21.8311,21.7725,21.7725,14200.0
2007-05-18 11:40:00,26.0,26.0,25.96,25.96,9700.0,21.7725,21.7725,21.739,21.739,9700.0
2007-05-18 11:50:00,25.96,25.97,25.89,25.91,27700.0,21.739,21.7474,21.6804,21.6971,27700.0
2007-05-18 12:00:00,25.91,25.99,25.91,25.99,14000.0,21.6971,21.7641,21.6971,21.7641,14000.0
2007-05-18 12:10:00,25.99,26.01,25.98,26.01,24800.0,21.7641,21.7809,21.7558,21.7809,24800.0
2007-05-18 12:20:00,26.01,26.01,25.98,26.0,38200.0,21.7809,21.7809,21.7558,21.7725,38200.0
2007-05-18 12:30:00,26.01,26.1,26.0,26.08,60800.0,21.7809,21.8563,21.7725,21.8395,60800.0
2007-05-18 12:40:00,26.08,26.12,26.02,26.03,69700.0,21.8395,21.873,21.7893,21.7976,69700.0
2007-05-18 12:50:00,26.04,26.06,26.03,26.06,13700.0,21.806,21.8228,21.7976,21.8228,13700.0
2007-05-18 13:00:00,26.06,26.08,26.04,26.04,21400.0,21.8228,21.8395,21.806,21.806,21400.0
2007-05-18 13:10:00,26.04,26.05,26.0,26.01,20800.0,21.806,21.8144,21.7725,21.7809,20800.0
2007-05-18 13:20:00,26.01,26.01,25.98,25.99,14600.0,21.7809,21.7809,21.7558,21.7641,14600.0
2007-05-18 13:30:00,25.98,26.01,25.93,25.93,16900.0,21.7558,21.7809,21.7139,21.7139,16900.0
2007-05-18 13:40:00,25.93,25.96,25.91,25.92,41700.0,21.7139,21.739,21.6971,21.7055,41700.0
2007-05-18 13:50:00,25.93,25.98,25.91,25.94,27300.0,21.7139,21.7558,21.6971,21.7223,27300.0
2007-05-18 14:00:00,25.95,26.01,25.94,26.01,16700.0,21.7306,21.7809,21.7223,21.7809,16700.0
2007-05-18 14:10:00,26.0,26.02,25.96,25.99,21500.0,21.7725,21.7893,21.739,21.7641,21500.0
2007-05-18 14:20:00,25.99,26.07,25.97,25.97,39300.0,21.7641,21.8311,21.7474,21.7474,39300.0
2007-05-18 14:30:00,25.98,25.98,25.91,25.92,20500.0,21.7558,21.7558,21.6971,21.7055,20500.0
2007-05-18 14:40:00,25.92,25.92,25.83,25.88,50500.0,21.7055,21.7055,21.6302,21.672,50500.0
2007-05-18 14:50:00,25.88,25.95,25.85,25.94,24600.0,21.672,21.7306,21.6469,21.7223,24600.0
2007-05-18 15:00:00,25.93,25.95,25.88,25.91,30000.0,21.7139,21.7306,21.672,21.6971,30000.0
2007-05-18 15:10:00,25.91,25.98,25.9,25.97,28400.0,21.6971,21.7558,21.6888,21.7474,28400.0
2007-05-18 15:20:00,25.98,25.99,25.96,25.97,30800.0,21.7558,21.7641,21.739,21.7474,30800.0
2007-05-18 15:30:00,25.97,25.97,25.96,25.96,50400.0,21.7474,21.7474,21.739,21.739,50400.0
2007-05-18 15:40:00,25.96,26.0,25.96,25.98,63200.0,21.739,21.7725,21.739,21.7558,63200.0
2007-05-18 15:50:00,25.99,26.04,25.98,26.01,92000.0,21.7641,21.806,21.7558,21.7809,92000.0
2007-05-21 09:30:00,26.05,26.12,25.98,26.09,55700.0,21.8144,21.873,21.7558,21.8479,55700.0
2007-05-21 09:40:00,26.08,26.2,26.04,26.18,98000.0,21.8395,21.94,21.806,21.9232,98000.0
2007-05-21 09:50:00,26.17,26.18,26.01,26.14,55200.0,21.9149,21.9232,21.7809,21.8898,55200.0
2007-05-21 10:00:00,26.14,26.3,26.12,26.29,56900.0,21.8898,22.0237,21.873,22.0154,56900.0
2007-05-21 10:10:00,26.29,26.3,26.1,26.15,41100.0,22.0154,22.0237,21.8563,21.8981,41100.0
2007-05-21 10:20:00,26.16,26.23,26.15,26.18,12500.0,21.9065,21.9651,21.8981,21.9232,12500.0
2007-05-21 10:30:00,26.19,26.21,26.16,26.17,19200.0,21.9316,21.9484,21.9065,21.9149,19200.0
2007-05-21 10:40:00,26.18,26.32,26.16,26.32,25000.0,21.9232,22.0405,21.9065,22.0405,25000.0
2007-05-21 10:50:00,26.31,26.33,26.28,26.3,24700.0,22.0321,22.0489,22.007,22.0237,24700.0
2007-05-21 11:00:00,26.31,26.4,26.28,26.39,31300.0,22.0321,22.1075,22.007,22.0991,31300.0
2007-05-21 11:10:00,26.39,26.44,26.39,26.4,53100.0,22.0991,22.141,22.0991,22.1075,53100.0
2007-05-21 11:20:00,26.41,26.44,26.39,26.44,39700.0,22.1158,22.141,22.0991,22.141,39700.0
2007-05-21 11:30:00,26.44,26.44,26.39,26.42,31200.0,22.141,22.141,22.0991,22.1242,31200.0
2007-05-21 11:40:00,26.42,26.44,26.41,26.44,12000.0,22.1242,22.141,22.1158,22.141,12000.0
2007-05-21 11:50:00,26.44,26.6,26.44,26.6,67100.0,22.141,22.275,22.141,22.275,67100.0
2007-05-21 12:00:00,26.6,26.7,26.59,26.68,39200.0,22.275,22.3587,22.2666,22.3419,39200.0
2007-05-21 12:10:00,26.7,26.8,26.7,26.79,106000.0,22.3587,22.4424,22.3587,22.4341,106000.0
2007-05-21 12:20:00,26.8,26.84,26.76,26.77,35200.0,22.4424,22.4759,22.4089,22.4173,35200.0
2007-05-21 12:30:00,26.77,26.8,26.76,26.79,27200.0,22.4173,22.4424,22.4089,22.4341,27200.0
2007-05-21 12:40:00,26.8,26.8,26.73,26.75,29000.0,22.4424,22.4424,22.3838,22.4006,29000.0
2007-05-21 12:50:00,26.75,26.76,26.72,26.72,13800.0,22.4006,22.4089,22.3754,22.3754,13800.0
2007-05-21 13:00:00,26.73,26.73,26.68,26.68,25500.0,22.3838,22.3838,22.3419,22.3419,25500.0
2007-05-21 13:10:00,26.67,26.75,26.67,26.75,27700.0,22.3336,22.4006,22.3336,22.4006,27700.0
2007-05-21 13:20:00,26.76,26.8,26.75,26.79,36700.0,22.4089,22.4424,22.4006,22.4341,36700.0
2007-05-21 13:30:00,26.8,26.8,26.74,26.74,17900.0,22.4424,22.4424,22.3922,22.3922,17900.0
2007-05-21 13:40:00,26.75,26.75,26.69,26.75,15200.0,22.4006,22.4006,22.3503,22.4006,15200.0
2007-05-21 13:50:00,26.75,26.79,26.74,26.78,16900.0,22.4006,22.4341,22.3922,22.4257,16900.0
2007-05-21 14:00:00,26.79,26.82,26.78,26.82,34300.0,22.4341,22.4592,22.4257,22.4592,34300.0
2007-05-21 14:10:00,26.81,26.86,26.81,26.85,60500.0,22.4508,22.4927,22.4508,22.4843,60500.0
2007-05-21 14:20:00,26.86,26.87,26.85,26.86,64400.0,22.4927,22.5011,22.4843,22.4927,64400.0
2007-05-21 14:30:00,26.87,26.87,26.81,26.81,23300.0,22.5011,22.5011,22.4508,22.4508,23300.0
2007-05-21 14:40:00,26.82,26.86,26.8,26.85,42100.0,22.4592,22.4927,22.4424,22.4843,42100.0
2007-05-21 14:50:00,26.85,26.88,26.78,26.79,49100.0,22.4843,22.5094,22.4257,22.4341,49100.0
2007-05-21 15:00:00,26.79,26.82,26.67,26.67,58300.0,22.4341,22.4592,22.3336,22.3336,58300.0
2007-05-21 15:10:00,26.68,26.73,26.66,26.67,55900.0,22.3419,22.3838,22.3252,22.3336,55900.0
2007-05-21 15:20:00,26.67,26.68,26.55,26.55,46700.0,22.3336,22.3419,22.2331,22.2331,46700.0
2007-05-21 15:30:00,26.56,26.6,26.52,26.6,61800.0,22.2415,22.275,22.208,22.275,61800.0
2007-05-21 15:40:00,26.6,26.6,26.56,26.57,55200.0,22.275,22.275,22.2415,22.2498,55200.0
2007-05-21 15:50:00,26.57,26.58,26.48,26.55,152800.0,22.2498,22.2582,22.1745,22.2331,152800.0
2007-05-22 09:30:00,26.74,26.78,26.53,26.76,130000.0,22.3922,22.4257,22.2163,22.4089,130000.0
2007-05-22 09:40:00,26.74,26.89,26.73,26.77,99000.0,22.3922,22.5178,22.3838,22.4173,99000.0
2007-05-22 09:50:00,26.75,26.76,26.66,26.76,52100.0,22.4006,22.4089,22.3252,22.4089,52100.0
2007-05-22 10:00:00,26.76,26.98,26.74,26.94,91100.0,22.4089,22.5932,22.3922,22.5597,91100.0
2007-05-22 10:10:00,26.95,27.07,26.91,26.91,87800.0,22.568,22.6685,22.5346,22.5346,87800.0
2007-05-22 10:20:00,26.92,27.11,26.86,27.11,80000.0,22.5429,22.702,22.4927,22.702,80000.0
2007-05-22 10:30:00,27.1,27.27,27.08,27.24,141200.0,22.6937,22.836,22.6769,22.8109,141200.0
2007-05-22 10:40:00,27.24,27.43,27.24,27.37,94900.0,22.8109,22.97,22.8109,22.9198,94900.0
2007-05-22 10:50:00,27.36,27.44,27.35,27.42,105200.0,22.9114,22.9784,22.903,22.9616,105200.0
2007-05-22 11:00:00,27.42,27.5,27.4,27.5,74800.0,22.9616,23.0286,22.9449,23.0286,74800.0
2007-05-22 11:10:00,27.49,27.58,27.41,27.54,142200.0,23.0202,23.0956,22.9533,23.0621,142200.0
2007-05-22 11:20:00,27.56,27.68,27.54,27.67,92900.0,23.0789,23.1794,23.0621,23.171,92900.0
2007-05-22 11:30:00,27.67,27.75,27.55,27.57,167400.0,23.171,23.238,23.0705,23.0872,167400.0
2007-05-22 11:40:00,27.58,27.62,27.57,27.59,168500.0,23.0956,23.1291,23.0872,23.104,168500.0
2007-05-22 11:50:00,27.6,27.6,27.42,27.48,123300.0,23.1124,23.1124,22.9616,23.0119,123300.0
2007-05-22 12:00:00,27.48,27.58,27.42,27.53,102600.0,23.0119,23.0956,22.9616,23.0537,102600.0
2007-05-22 12:10:00,27.53,27.53,27.48,27.49,24600.0,23.0537,23.0537,23.0119,23.0202,24600.0
2007-05-22 12:20:00,27.49,27.52,27.45,27.45,35400.0,23.0202,23.0454,22.9868,22.9868,35400.0
2007-05-22 12:30:00,27.47,27.53,27.47,27.51,79600.0,23.0035,23.0537,23.0035,23.037,79600.0
2007-05-22 12:40:00,27.51,27.55,27.48,27.53,42800.0,23.037,23.0705,23.0119,23.0537,42800.0
2007-05-22 12:50:00,27.53,27.61,27.51,27.6,57500.0,23.0537,23.1207,23.037,23.1124,57500.0
2007-05-22 13:00:00,27.6,27.63,27.57,27.63,36100.0,23.1124,23.1375,23.0872,23.1375,36100.0
2007-05-22 13:10:00,27.62,27.63,27.56,27.56,30600.0,23.1291,23.1375,23.0789,23.0789,30600.0
2007-05-22 13:20:00,27.57,27.6,27.56,27.58,17000.0,23.0872,23.1124,23.0789,23.0956,17000.0
2007-05-22 13:30:00,27.59,27.65,27.59,27.63,54700.0,23.104,23.1542,23.104,23.1375,54700.0
2007-05-22 13:40:00,27.64,27.71,27.63,27.64,42100.0,23.1459,23.2045,23.1375,23.1459,42100.0
2007-05-22 13:50:00,27.64,27.73,27.63,27.64,46900.0,23.1459,23.2212,23.1375,23.1459,46900.0
2007-05-22 14:00:00,27.63,27.66,27.61,27.64,60900.0,23.1375,23.1626,23.1207,23.1459,60900.0
2007-05-22 14:10:00,27.64,27.72,27.64,27.66,80600.0,23.1459,23.2128,23.1459,23.1626,80600.0
2007-05-22 14:20:00,27.67,27.69,27.64,27.67,32300.0,23.171,23.1877,23.1459,23.171,32300.0
2007-05-22 14:30:00,27.68,27.7,27.63,27.64,56700.0,23.1794,23.1961,23.1375,23.1459,56700.0
2007-05-22 14:40:00,27.65,27.69,27.63,27.68,77700.0,23.1542,23.1877,23.1375,23.1794,77700.0
2007-05-22 14:50:00,27.69,27.69,27.63,27.67,53300.0,23.1877,23.1877,23.1375,23.171,53300.0
2007-05-22 15:00:00,27.67,27.69,27.66,27.69,44000.0,23.171,23.1877,23.1626,23.1877,44000.0
2007-05-22 15:10:00,27.69,27.69,27.5,27.51,67400.0,23.1877,23.1877,23.0286,23.037,67400.0
2007-05-22 15:20:00,27.51,27.57,27.5,27.56,61900.0,23.037,23.0872,23.0286,23.0789,61900.0
2007-05-22 15:30:00,27.56,27.57,27.51,27.54,47700.0,23.0789,23.0872,23.037,23.0621,47700.0
2007-05-22 15:40:00,27.54,27.61,27.54,27.58,104300.0,23.0621,23.1207,23.0621,23.0956,104300.0
2007-05-22 15:50:00,27.57,27.58,27.49,27.51,216800.0,23.0872,23.0956,23.0202,23.037,216800.0
2007-05-23 09:30:00,27.86,28.19,27.8,28.03,119000.0,23.3301,23.6064,23.2798,23.4724,119000.0
2007-05-23 09:40:00,28.04,28.1,27.95,28.09,150100.0,23.4808,23.5311,23.4055,23.5227,150100.0
2007-05-23 09:50:00,28.1,28.32,28.1,28.27,187900.0,23.5311,23.7153,23.5311,23.6734,187900.0
2007-05-23 10:00:00,28.27,28.43,28.26,28.33,157900.0,23.6734,23.8074,23.665,23.7237,157900.0
2007-05-23 10:10:00,28.33,28.33,28.21,28.24,71300.0,23.7237,23.7237,23.6232,23.6483,71300.0
2007-05-23 10:20:00,28.24,28.28,28.17,28.2,130600.0,23.6483,23.6818,23.5897,23.6148,130600.0
2007-05-23 10:30:00,28.19,28.2,28.0,28.06,215600.0,23.6064,23.6148,23.4473,23.4976,215600.0
2007-05-23 10:40:00,28.06,28.14,27.99,28.02,75300.0,23.4976,23.5646,23.4389,23.4641,75300.0
2007-05-23 10:50:00,28.02,28.1,27.96,28.02,79500.0,23.4641,23.5311,23.4138,23.4641,79500.0
2007-05-23 11:00:00,28.02,28.05,27.94,27.94,65800.0,23.4641,23.4892,23.3971,23.3971,65800.0
2007-05-23 11:10:00,27.94,27.94,27.75,27.78,87500.0,23.3971,23.3971,23.238,23.2631,87500.0
2007-05-23 11:20:00,27.77,27.78,27.67,27.68,86900.0,23.2547,23.2631,23.171,23.1794,86900.0
2007-05-23 11:30:00,27.67,27.68,27.51,27.56,153200.0,23.171,23.1794,23.037,23.0789,153200.0
2007-05-23 11:40:00,27.56,27.72,27.56,27.71,65400.0,23.0789,23.2128,23.0789,23.2045,65400.0
2007-05-23 11:50:00,27.7,27.74,27.65,27.65,29600.0,23.1961,23.2296,23.1542,23.1542,29600.0
2007-05-23 12:00:00,27.66,27.66,27.62,27.66,19100.0,23.1626,23.1626,23.1291,23.1626,19100.0
2007-05-23 12:10:00,27.65,27.66,27.64,27.65,27200.0,23.1542,23.1626,23.1459,23.1542,27200.0
2007-05-23 12:20:00,27.65,27.67,27.61,27.63,27500.0,23.1542,23.171,23.1207,23.1375,27500.0
2007-05-23 12:30:00,27.63,27.73,27.63,27.7,37900.0,23.1375,23.2212,23.1375,23.1961,37900.0
2007-05-23 12:40:00,27.7,27.73,27.66,27.66,55400.0,23.1961,23.2212,23.1626,23.1626,55400.0
2007-05-23 12:50:00,27.67,27.72,27.67,27.72,31200.0,23.171,23.2128,23.171,23.2128,31200.0
2007-05-23 13:00:00,27.73,27.76,27.7,27.73,79600.0,23.2212,23.2463,23.1961,23.2212,79600.0
2007-05-23 13:10:00,27.73,27.75,27.68,27.71,40500.0,23.2212,23.238,23.1794,23.2045,40500.0
2007-05-23 13:20:00,27.7,27.72,27.65,27.66,86800.0,23.1961,23.2128,23.1542,23.1626,86800.0
2007-05-23 13:30:00,27.67,27.7,27.66,27.69,23200.0,23.171,23.1961,23.1626,23.1877,23200.0
2007-05-23 13:40:00,27.69,27.69,27.65,27.67,29900.0,23.1877,23.1877,23.1542,23.171,29900.0
2007-05-23 13:50:00,27.66,27.67,27.49,27.54,126300.0,23.1626,23.171,23.0202,23.0621,126300.0
2007-05-23 14:00:00,27.54,27.55,27.43,27.45,97900.0,23.0621,23.0705,22.97,22.9868,97900.0
2007-05-23 14:10:00,27.45,27.46,27.35,27.36,78900.0,22.9868,22.9951,22.903,22.9114,78900.0
2007-05-23 14:20:00,27.36,27.38,27.23,27.24,154400.0,22.9114,22.9281,22.8025,22.8109,154400.0
2007-05-23 14:30:00,27.25,27.37,27.25,27.34,79600.0,22.8193,22.9198,22.8193,22.8946,79600.0
2007-05-23 14:40:00,27.35,27.37,27.28,27.33,73500.0,22.903,22.9198,22.8444,22.8863,73500.0
2007-05-23 14:50:00,27.32,27.44,27.32,27.41,79800.0,22.8779,22.9784,22.8779,22.9533,79800.0
2007-05-23 15:00:00,27.4,27.41,27.33,27.34,75600.0,22.9449,22.9533,22.8863,22.8946,75600.0
2007-05-23 15:10:00,27.33,27.36,27.31,27.35,91300.0,22.8863,22.9114,22.8695,22.903,91300.0
2007-05-23 15:20:00,27.35,27.36,27.3,27.3,135900.0,22.903,22.9114,22.8611,22.8611,135900.0
2007-05-23 15:30:00,27.3,27.32,27.24,27.31,138500.0,22.8611,22.8779,22.8109,22.8695,138500.0
2007-05-23 15:40:00,27.31,27.32,27.22,27.22,181300.0,22.8695,22.8779,22.7941,22.7941,181300.0
2007-05-23 15:50:00,27.22,27.22,27.08,27.17,237900.0,22.7941,22.7941,22.6769,22.7523,237900.0
2007-05-24 09:30:00,27.23,27.3,26.9,26.92,101500.0,22.8025,22.8611,22.5262,22.5429,101500.0
2007-05-24 09:40:00,26.91,27.23,26.91,27.22,75400.0,22.5346,22.8025,22.5346,22.7941,75400.0
2007-05-24 09:50:00,27.23,27.39,27.18,27.34,91000.0,22.8025,22.9365,22.7607,22.8946,91000.0
2007-05-24 10:00:00,27.35,28.54,27.35,28.51,490600.0,22.903,23.8995,22.903,23.8744,490600.0
2007-05-24 10:10:00,28.52,28.6,28.26,28.27,258900.0,23.8828,23.9498,23.665,23.6734,258900.0
2007-05-24 10:20:00,28.26,28.37,28.16,28.2,246800.0,23.665,23.7572,23.5813,23.6148,246800.0
2007-05-24 10:30:00,28.18,28.21,28.05,28.11,329000.0,23.5981,23.6232,23.4892,23.5394,329000.0
2007-05-24 10:40:00,28.09,28.22,28.05,28.06,224800.0,23.5227,23.6316,23.4892,23.4976,224800.0
2007-05-24 10:50:00,28.06,28.11,27.84,27.85,154600.0,23.4976,23.5394,23.3133,23.3217,154600.0
2007-05-24 11:00:00,27.86,27.87,27.65,27.8,282300.0,23.3301,23.3385,23.1542,23.2798,282300.0
2007-05-24 11:10:00,27.8,27.86,27.6,27.62,137300.0,23.2798,23.3301,23.1124,23.1291,137300.0
2007-05-24 11:20:00,27.61,27.64,27.4,27.41,135800.0,23.1207,23.1459,22.9449,22.9533,135800.0
2007-05-24 11:30:00,27.42,27.58,27.39,27.53,134500.0,22.9616,23.0956,22.9365,23.0537,134500.0
2007-05-24 11:40:00,27.53,27.63,27.39,27.63,101400.0,23.0537,23.1375,22.9365,23.1375,101400.0
2007-05-24 11:50:00,27.63,27.88,27.63,27.88,105400.0,23.1375,23.3468,23.1375,23.3468,105400.0
2007-05-24 12:00:00,27.86,27.87,27.75,27.76,85900.0,23.3301,23.3385,23.238,23.2463,85900.0
2007-05-24 12:10:00,27.77,27.77,27.65,27.69,59900.0,23.2547,23.2547,23.1542,23.1877,59900.0
2007-05-24 12:20:00,27.67,27.89,27.62,27.83,63900.0,23.171,23.3552,23.1291,23.305,63900.0
2007-05-24 12:30:00,27.85,27.88,27.7,27.8,66000.0,23.3217,23.3468,23.1961,23.2798,66000.0
2007-05-24 12:40:00,27.79,27.8,27.7,27.8,32500.0,23.2715,23.2798,23.1961,23.2798,32500.0
2007-05-24 12:50:00,27.8,27.8,27.73,27.79,51500.0,23.2798,23.2798,23.2212,23.2715,51500.0
2007-05-24 13:00:00,27.8,27.82,27.72,27.76,37000.0,23.2798,23.2966,23.2128,23.2463,37000.0
2007-05-24 13:10:00,27.77,27.91,27.76,27.83,76600.0,23.2547,23.372,23.2463,23.305,76600.0
2007-05-24 13:20:00,27.82,27.86,27.75,27.76,64500.0,23.2966,23.3301,23.238,23.2463,64500.0
2007-05-24 13:30:00,27.76,27.76,27.55,27.57,74500.0,23.2463,23.2463,23.0705,23.0872,74500.0
2007-05-24 13:40:00,27.57,27.66,27.53,27.59,201000.0,23.0872,23.1626,23.0537,23.104,201000.0
2007-05-24 13:50:00,27.59,27.73,27.58,27.73,53000.0,23.104,23.2212,23.0956,23.2212,53000.0
2007-05-24 14:00:00,27.73,27.78,27.64,27.66,49000.0,23.2212,23.2631,23.1459,23.1626,49000.0
2007-05-24 14:10:00,27.67,27.7,27.54,27.58,62300.0,23.171,23.1961,23.0621,23.0956,62300.0
2007-05-24 14:20:00,27.58,27.7,27.58,27.65,84500.0,23.0956,23.1961,23.0956,23.1542,84500.0
2007-05-24 14:30:00,27.66,27.7,27.57,27.57,58500.0,23.1626,23.1961,23.0872,23.0872,58500.0
2007-05-24 14:40:00,27.58,27.74,27.57,27.68,105100.0,23.0956,23.2296,23.0872,23.1794,105100.0
2007-05-24 14:50:00,27.69,27.74,27.64,27.68,62200.0,23.1877,23.2296,23.1459,23.1794,62200.0
2007-05-24 15:00:00,27.67,27.79,27.65,27.75,133300.0,23.171,23.2715,23.1542,23.238,133300.0
2007-05-24 15:10:00,27.75,27.76,27.64,27.65,92000.0,23.238,23.2463,23.1459,23.1542,92000.0
2007-05-24 15:20:00,27.66,27.73,27.58,27.62,247600.0,23.1626,23.2212,23.0956,23.1291,247600.0
2007-05-24 15:30:00,27.63,27.67,27.45,27.45,106200.0,23.1375,23.171,22.9868,22.9868,106200.0
2007-05-24 15:40:00,27.45,27.6,27.45,27.6,140200.0,22.9868,23.1124,22.9868,23.1124,140200.0
2007-05-24 15:50:00,27.6,27.62,27.54,27.58,195000.0,23.1124,23.1291,23.0621,23.0956,195000.0
2007-05-25 09:30:00,27.78,27.93,27.72,27.87,94300.0,23.2631,23.3887,23.2128,23.3385,94300.0
2007-05-25 09:40:00,27.87,28.0,27.83,27.89,111800.0,23.3385,23.4473,23.305,23.3552,111800.0
2007-05-25 09:50:00,27.9,27.98,27.81,27.83,115900.0,23.3636,23.4306,23.2882,23.305,115900.0
2007-05-25 10:00:00,27.82,27.82,27.56,27.59,267700.0,23.2966,23.2966,23.0789,23.104,267700.0
2007-05-25 10:10:00,27.61,27.74,27.58,27.59,97500.0,23.1207,23.2296,23.0956,23.104,97500.0
2007-05-25 10:20:00,27.58,27.6,27.47,27.58,184600.0,23.0956,23.1124,23.0035,23.0956,184600.0
2007-05-25 10:30:00,27.59,27.63,27.55,27.6,67800.0,23.104,23.1375,23.0705,23.1124,67800.0
2007-05-25 10:40:00,27.61,27.63,27.51,27.51,52200.0,23.1207,23.1375,23.037,23.037,52200.0
2007-05-25 10:50:00,27.51,27.51,27.41,27.48,55100.0,23.037,23.037,22.9533,23.0119,55100.0
2007-05-25 11:00:00,27.48,27.55,27.46,27.47,32100.0,23.0119,23.0705,22.9951,23.0035,32100.0
2007-05-25 11:10:00,27.47,27.52,27.46,27.51,35400.0,23.0035,23.0454,22.9951,23.037,35400.0
2007-05-25 11:20:00,27.51,27.51,27.34,27.38,54100.0,23.037,23.037,22.8946,22.9281,54100.0
2007-05-25 11:30:00,27.39,27.4,27.35,27.38,60500.0,22.9365,22.9449,22.903,22.9281,60500.0
2007-05-25 11:40:00,27.38,27.38,27.26,27.28,73800.0,22.9281,22.9281,22.8276,22.8444,73800.0
2007-05-25 11:50:00,27.28,27.28,27.21,27.23,40700.0,22.8444,22.8444,22.7858,22.8025,40700.0
2007-05-25 12:00:00,27.23,27.23,27.15,27.16,30000.0,22.8025,22.8025,22.7355,22.7439,30000.0
2007-05-25 12:10:00,27.16,27.16,27.06,27.15,115300.0,22.7439,22.7439,22.6602,22.7355,115300.0
2007-05-25 12:20:00,27.15,27.18,27.04,27.06,56000.0,22.7355,22.7607,22.6434,22.6602,56000.0
2007-05-25 12:30:00,27.06,27.13,27.02,27.13,61400.0,22.6602,22.7188,22.6267,22.7188,61400.0
2007-05-25 12:40:00,27.12,27.12,27.08,27.08,18700.0,22.7104,22.7104,22.6769,22.6769,18700.0
2007-05-25 12:50:00,27.09,27.23,27.08,27.16,52600.0,22.6853,22.8025,22.6769,22.7439,52600.0
2007-05-25 13:00:00,27.16,27.22,27.16,27.19,42400.0,22.7439,22.7941,22.7439,22.769,42400.0
2007-05-25 13:10:00,27.19,27.23,27.19,27.23,43100.0,22.769,22.8025,22.769,22.8025,43100.0
2007-05-25 13:20:00,27.22,27.23,27.19,27.23,16100.0,22.7941,22.8025,22.769,22.8025,16100.0
2007-05-25 13:30:00,27.23,27.25,27.2,27.2,32600.0,22.8025,22.8193,22.7774,22.7774,32600.0
2007-05-25 13:40:00,27.22,27.25,27.16,27.2,20200.0,22.7941,22.8193,22.7439,22.7774,20200.0
2007-05-25 13:50:00,27.19,27.27,27.19,27.27,25200.0,22.769,22.836,22.769,22.836,25200.0
2007-05-25 14:00:00,27.27,27.35,27.26,27.3,57600.0,22.836,22.903,22.8276,22.8611,57600.0
2007-05-25 14:10:00,27.3,27.35,27.23,27.29,52100.0,22.8611,22.903,22.8025,22.8528,52100.0
2007-05-25 14:20:00,27.3,27.36,27.29,27.29,27800.0,22.8611,22.9114,22.8528,22.8528,27800.0
2007-05-25 14:30:00,27.3,27.36,27.3,27.32,22600.0,22.8611,22.9114,22.8611,22.8779,22600.0
2007-05-25 14:40:00,27.32,27.42,27.31,27.35,28200.0,22.8779,22.9616,22.8695,22.903,28200.0
2007-05-25 14:50:00,27.36,27.43,27.33,27.39,34500.0,22.9114,22.97,22.8863,22.9365,34500.0
2007-05-25 15:00:00,27.4,27.41,27.38,27.38,20300.0,22.9449,22.9533,22.9281,22.9281,20300.0
2007-05-25 15:10:00,27.38,27.42,27.34,27.36,80000.0,22.9281,22.9616,22.8946,22.9114,80000.0
2007-05-25 15:20:00,27.37,27.39,27.34,27.38,73100.0,22.9198,22.9365,22.8946,22.9281,73100.0
2007-05-25 15:30:00,27.37,27.41,27.37,27.39,48100.0,22.9198,22.9533,22.9198,22.9365,48100.0
2007-05-25 15:40:00,27.4,27.44,27.39,27.42,56700.0,22.9449,22.9784,22.9365,22.9616,56700.0
2007-05-25 15:50:00,27.42,27.49,27.42,27.47,90900.0,22.9616,23.0202,22.9616,23.0035,90900.0
2007-05-29 09:30:00,27.89,27.89,27.48,27.69,90200.0,23.3552,23.3552,23.0119,23.1877,90200.0
2007-05-29 09:40:00,27.68,27.81,27.62,27.8,69700.0,23.1794,23.2882,23.1291,23.2798,69700.0
2007-05-29 09:50:00,27.8,27.81,27.72,27.77,55200.0,23.2798,23.2882,23.2128,23.2547,55200.0
2007-05-29 10:00:00,27.77,27.79,27.55,27.56,70900.0,23.2547,23.2715,23.0705,23.0789,70900.0
2007-05-29 10:10:00,27.55,27.65,27.52,27.58,89400.0,23.0705,23.1542,23.0454,23.0956,89400.0
2007-05-29 10:20:00,27.58,27.58,27.42,27.49,134900.0,23.0956,23.0956,22.9616,23.0202,134900.0
2007-05-29 10:30:00,27.48,27.64,27.47,27.57,84500.0,23.0119,23.1459,23.0035,23.0872,84500.0
2007-05-29 10:40:00,27.56,27.63,27.56,27.58,69200.0,23.0789,23.1375,23.0789,23.0956,69200.0
2007-05-29 10:50:00,27.58,27.6,27.51,27.53,36300.0,23.0956,23.1124,23.037,23.0537,36300.0
2007-05-29 11:00:00,27.53,27.53,27.48,27.5,73600.0,23.0537,23.0537,23.0119,23.0286,73600.0
2007-05-29 11:10:00,27.5,27.59,27.48,27.49,58500.0,23.0286,23.104,23.0119,23.0202,58500.0
2007-05-29 11:20:00,27.5,27.52,27.48,27.52,40200.0,23.0286,23.0454,23.0119,23.0454,40200.0
2007-05-29 11:30:00,27.52,27.56,27.5,27.52,32500.0,23.0454,23.0789,23.0286,23.0454,32500.0
2007-05-29 11:40:00,27.52,27.53,27.44,27.47,51200.0,23.0454,23.0537,22.9784,23.0035,51200.0
2007-05-29 11:50:00,27.47,27.49,27.37,27.43,72900.0,23.0035,23.0202,22.9198,22.97,72900.0
2007-05-29 12:00:00,27.44,27.44,27.34,27.34,57600.0,22.9784,22.9784,22.8946,22.8946,57600.0
2007-05-29 12:10:00,27.33,27.36,27.21,27.25,59500.0,22.8863,22.9114,22.7858,22.8193,59500.0
2007-05-29 12:20:00,27.25,27.29,27.22,27.25,34800.0,22.8193,22.8528,22.7941,22.8193,34800.0
2007-05-29 12:30:00,27.25,27.35,27.24,27.24,44100.0,22.8193,22.903,22.8109,22.8109,44100.0
2007-05-29 12:40:00,27.25,27.34,27.19,27.23,48700.0,22.8193,22.8946,22.769,22.8025,48700.0
2007-05-29 12:50:00,27.24,27.32,27.24,27.32,9600.0,22.8109,22.8779,22.8109,22.8779,9600.0
2007-05-29 13:00:00,27.31,27.37,27.29,27.37,12900.0,22.8695,22.9198,22.8528,22.9198,12900.0
2007-05-29 13:10:00,27.37,27.41,27.27,27.29,25300.0,22.9198,22.9533,22.836,22.8528,25300.0
2007-05-29 13:20:00,27.28,27.32,27.19,27.3,51900.0,22.8444,22.8779,22.769,22.8611,51900.0
2007-05-29 13:30:00,27.3,27.32,27.25,27.26,12800.0,22.8611,22.8779,22.8193,22.8276,12800.0
2007-05-29 13:40:00,27.24,27.31,27.23,27.3,18800.0,22.8109,22.8695,22.8025,22.8611,18800.0
2007-05-29 13:50:00,27.3,27.36,27.3,27.35,39000.0,22.8611,22.9114,22.8611,22.903,39000.0
2007-05-29 14:00:00,27.36,27.41,27.3,27.39,41100.0,22.9114,22.9533,22.8611,22.9365,41100.0
2007-05-29 14:10:00,27.39,27.39,27.32,27.35,23700.0,22.9365,22.9365,22.8779,22.903,23700.0
2007-05-29 14:20:00,27.35,27.38,27.33,27.36,28400.0,22.903,22.9281,22.8863,22.9114,28400.0
2007-05-29 14:30:00,27.38,27.4,27.32,27.36,26300.0,22.9281,22.9449,22.8779,22.9114,26300.0
2007-05-29 14:40:00,27.36,27.4,27.35,27.4,21900.0,22.9114,22.9449,22.903,22.9449,21900.0
2007-05-29 14:50:00,27.4,27.41,27.35,27.41,28600.0,22.9449,22.9533,22.903,22.9533,28600.0
2007-05-29 15:00:00,27.4,27.43,27.38,27.39,33100.0,22.9449,22.97,22.9281,22.9365,33100.0
2007-05-29 15:10:00,27.39,27.45,27.37,27.41,43600.0,22.9365,22.9868,22.9198,22.9533,43600.0
2007-05-29 15:20:00,27.4,27.42,27.37,27.39,37200.0,22.9449,22.9616,22.9198,22.9365,37200.0
2007-05-29 15:30:00,27.39,27.41,27.37,27.38,67400.0,22.9365,22.9533,22.9198,22.9281,67400.0
2007-05-29 15:40:00,27.38,27.41,27.38,27.41,117800.0,22.9281,22.9533,22.9281,22.9533,117800.0
2007-05-29 15:50:00,27.41,27.5,27.4,27.45,133500.0,22.9533,23.0286,22.9449,22.9868,133500.0
2007-05-30 09:30:00,27.23,27.41,27.14,27.25,82000.0,22.8025,22.9533,22.7272,22.8193,82000.0
2007-05-30 09:40:00,27.27,27.45,27.19,27.22,42300.0,22.836,22.9868,22.769,22.7941,42300.0
2007-05-30 09:50:00,27.22,27.37,27.14,27.32,72400.0,22.7941,22.9198,22.7272,22.8779,72400.0
2007-05-30 10:00:00,27.34,27.34,27.16,27.21,45000.0,22.8946,22.8946,22.7439,22.7858,45000.0
2007-05-30 10:10:00,27.21,27.38,27.21,27.34,34200.0,22.7858,22.9281,22.7858,22.8946,34200.0
2007-05-30 10:20:00,27.34,27.35,27.2,27.22,48600.0,22.8946,22.903,22.7774,22.7941,48600.0
2007-05-30 10:30:00,27.22,27.26,27.11,27.22,56000.0,22.7941,22.8276,22.702,22.7941,56000.0
2007-05-30 10:40:00,27.21,27.25,27.16,27.23,51300.0,22.7858,22.8193,22.7439,22.8025,51300.0
2007-05-30 10:50:00,27.23,27.28,27.18,27.24,35200.0,22.8025,22.8444,22.7607,22.8109,35200.0
2007-05-30 11:00:00,27.24,27.28,27.2,27.25,43000.0,22.8109,22.8444,22.7774,22.8193,43000.0
2007-05-30 11:10:00,27.25,27.27,27.2,27.27,44400.0,22.8193,22.836,22.7774,22.836,44400.0
2007-05-30 11:20:00,27.26,27.33,27.25,27.32,26500.0,22.8276,22.8863,22.8193,22.8779,26500.0
2007-05-30 11:30:00,27.33,27.33,27.28,27.29,18300.0,22.8863,22.8863,22.8444,22.8528,18300.0
2007-05-30 11:40:00,27.29,27.34,27.26,27.26,15400.0,22.8528,22.8946,22.8276,22.8276,15400.0
2007-05-30 11:50:00,27.26,27.26,27.23,27.23,11700.0,22.8276,22.8276,22.8025,22.8025,11700.0
2007-05-30 12:00:00,27.23,27.4,27.23,27.33,34900.0,22.8025,22.9449,22.8025,22.8863,34900.0
2007-05-30 12:10:00,27.34,27.4,27.31,27.39,27600.0,22.8946,22.9449,22.8695,22.9365,27600.0
2007-05-30 12:20:00,27.39,27.48,27.34,27.46,22300.0,22.9365,23.0119,22.8946,22.9951,22300.0
2007-05-30 12:30:00,27.47,27.49,27.4,27.4,16700.0,23.0035,23.0202,22.9449,22.9449,16700.0
2007-05-30 12:40:00,27.4,27.47,27.39,27.47,13700.0,22.9449,23.0035,22.9365,23.0035,13700.0
2007-05-30 12:50:00,27.45,27.46,27.4,27.45,18400.0,22.9868,22.9951,22.9449,22.9868,18400.0
2007-05-30 13:00:00,27.45,27.46,27.39,27.42,22500.0,22.9868,22.9951,22.9365,22.9616,22500.0
2007-05-30 13:10:00,27.43,27.46,27.4,27.45,22700.0,22.97,22.9951,22.9449,22.9868,22700.0
2007-05-30 13:20:00,27.44,27.46,27.39,27.4,46400.0,22.9784,22.9951,22.9365,22.9449,46400.0
2007-05-30 13:30:00,27.4,27.4,27.29,27.29,41900.0,22.9449,22.9449,22.8528,22.8528,41900.0
2007-05-30 13:40:00,27.3,27.34,27.26,27.32,31700.0,22.8611,22.8946,22.8276,22.8779,31700.0
2007-05-30 13:50:00,27.32,27.32,27.28,27.32,20500.0,22.8779,22.8779,22.8444,22.8779,20500.0
2007-05-30 14:00:00,27.31,27.31,27.13,27.27,90700.0,22.8695,22.8695,22.7188,22.836,90700.0
2007-05-30 14:10:00,27.27,27.37,27.25,27.33,56800.0,22.836,22.9198,22.8193,22.8863,56800.0
2007-05-30 14:20:00,27.31,27.43,27.23,27.41,39600.0,22.8695,22.97,22.8025,22.9533,39600.0
2007-05-30 14:30:00,27.39,27.52,27.35,27.49,58400.0,22.9365,23.0454,22.903,23.0202,58400.0
2007-05-30 14:40:00,27.49,27.57,27.48,27.48,38000.0,23.0202,23.0872,23.0119,23.0119,38000.0
2007-05-30 14:50:00,27.47,27.52,27.44,27.52,33000.0,23.0035,23.0454,22.9784,23.0454,33000.0
2007-05-30 15:00:00,27.52,27.52,27.45,27.45,31200.0,23.0454,23.0454,22.9868,22.9868,31200.0
2007-05-30 15:10:00,27.45,27.46,27.42,27.42,52100.0,22.9868,22.9951,22.9616,22.9616,52100.0
2007-05-30 15:20:00,27.42,27.43,27.38,27.42,55300.0,22.9616,22.97,22.9281,22.9616,55300.0
2007-05-30 15:30:00,27.41,27.48,27.4,27.46,70300.0,22.9533,23.0119,22.9449,22.9951,70300.0
2007-05-30 15:40:00,27.45,27.47,27.37,27.37,99800.0,22.9868,23.0035,22.9198,22.9198,99800.0
2007-05-30 15:50:00,27.37,27.4,27.32,27.38,183400.0,22.9198,22.9449,22.8779,22.9281,183400.0
2007-05-31 09:30:00,27.76,27.9,27.6,27.67,96800.0,23.2463,23.3636,23.1124,23.171,96800.0
2007-05-31 09:40:00,27.67,27.8,27.61,27.68,59700.0,23.171,23.2798,23.1207,23.1794,59700.0
2007-05-31 09:50:00,27.67,27.68,27.39,27.46,66900.0,23.171,23.1794,22.9365,22.9951,66900.0
2007-05-31 10:00:00,27.48,27.55,27.37,27.46,81100.0,23.0119,23.0705,22.9198,22.9951,81100.0
2007-05-31 10:10:00,27.45,27.45,27.19,27.27,105500.0,22.9868,22.9868,22.769,22.836,105500.0
2007-05-31 10:20:00,27.28,27.39,27.24,27.39,106600.0,22.8444,22.9365,22.8109,22.9365,106600.0
2007-05-31 10:30:00,27.39,27.43,27.33,27.39,82900.0,22.9365,22.97,22.8863,22.9365,82900.0
2007-05-31 10:40:00,27.39,27.4,27.36,27.4,31100.0,22.9365,22.9449,22.9114,22.9449,31100.0
2007-05-31 10:50:00,27.38,27.38,27.26,27.27,53300.0,22.9281,22.9281,22.8276,22.836,53300.0
2007-05-31 11:00:00,27.27,27.27,27.15,27.17,47700.0,22.836,22.836,22.7355,22.7523,47700.0
2007-05-31 11:10:00,27.17,27.2,27.16,27.18,47900.0,22.7523,22.7774,22.7439,22.7607,47900.0
2007-05-31 11:20:00,27.18,27.2,27.17,27.2,61800.0,22.7607,22.7774,22.7523,22.7774,61800.0
2007-05-31 11:30:00,27.2,27.23,27.19,27.21,40000.0,22.7774,22.8025,22.769,22.7858,40000.0
2007-05-31 11:40:00,27.21,27.24,27.21,27.21,38200.0,22.7858,22.8109,22.7858,22.7858,38200.0
2007-05-31 11:50:00,27.21,27.23,27.21,27.23,24000.0,22.7858,22.8025,22.7858,22.8025,24000.0
2007-05-31 12:00:00,27.23,27.23,27.13,27.15,69000.0,22.8025,22.8025,22.7188,22.7355,69000.0
2007-05-31 12:10:00,27.16,27.19,27.14,27.19,50000.0,22.7439,22.769,22.7272,22.769,50000.0
2007-05-31 12:20:00,27.19,27.19,27.14,27.16,38000.0,22.769,22.769,22.7272,22.7439,38000.0
2007-05-31 12:30:00,27.16,27.16,27.15,27.16,20400.0,22.7439,22.7439,22.7355,22.7439,20400.0
2007-05-31 12:40:00,27.16,27.16,27.08,27.09,47100.0,22.7439,22.7439,22.6769,22.6853,47100.0
2007-05-31 12:50:00,27.08,27.11,27.07,27.1,69400.0,22.6769,22.702,22.6685,22.6937,69400.0
2007-05-31 13:00:00,27.1,27.1,27.03,27.04,61200.0,22.6937,22.6937,22.635,22.6434,61200.0
2007-05-31 13:10:00,27.05,27.09,27.03,27.05,54700.0,22.6518,22.6853,22.635,22.6518,54700.0
2007-05-31 13:20:00,27.06,27.06,26.93,26.98,74900.0,22.6602,22.6602,22.5513,22.5932,74900.0
2007-05-31 13:30:00,26.97,27.01,26.94,26.98,45000.0,22.5848,22.6183,22.5597,22.5932,45000.0
2007-05-31 13:40:00,26.98,27.1,26.96,27.07,61700.0,22.5932,22.6937,22.5764,22.6685,61700.0
2007-05-31 13:50:00,27.06,27.14,27.05,27.13,59000.0,22.6602,22.7272,22.6518,22.7188,59000.0
2007-05-31 14:00:00,27.12,27.18,27.11,27.18,47400.0,22.7104,22.7607,22.702,22.7607,47400.0
2007-05-31 14:10:00,27.18,27.2,27.15,27.16,45400.0,22.7607,22.7774,22.7355,22.7439,45400.0
2007-05-31 14:20:00,27.17,27.25,27.17,27.22,42800.0,22.7523,22.8193,22.7523,22.7941,42800.0
2007-05-31 14:30:00,27.23,27.27,27.22,27.26,23700.0,22.8025,22.836,22.7941,22.8276,23700.0
2007-05-31 14:40:00,27.27,27.27,27.23,27.26,34400.0,22.836,22.836,22.8025,22.8276,34400.0
2007-05-31 14:50:00,27.26,27.33,27.25,27.25,72800.0,22.8276,22.8863,22.8193,22.8193,72800.0
2007-05-31 15:00:00,27.25,27.26,27.22,27.24,38300.0,22.8193,22.8276,22.7941,22.8109,38300.0
2007-05-31 15:10:00,27.24,27.28,27.23,27.28,49900.0,22.8109,22.8444,22.8025,22.8444,49900.0
2007-05-31 15:20:00,27.28,27.3,27.25,27.26,63100.0,22.8444,22.8611,22.8193,22.8276,63100.0
2007-05-31 15:30:00,27.25,27.26,27.22,27.24,61700.0,22.8193,22.8276,22.7941,22.8109,61700.0
2007-05-31 15:40:00,27.24,27.3,27.24,27.28,86800.0,22.8109,22.8611,22.8109,22.8444,86800.0
2007-05-31 15:50:00,27.29,27.34,27.25,27.28,100200.0,22.8528,22.8946,22.8193,22.8444,100200.0
2007-06-01 09:30:00,27.35,27.4,27.13,27.25,70300.0,22.903,22.9449,22.7188,22.8193,70300.0
2007-06-01 09:40:00,27.24,27.43,27.21,27.4,84400.0,22.8109,22.97,22.7858,22.9449,84400.0
2007-06-01 09:50:00,27.4,27.53,27.4,27.52,82700.0,22.9449,23.0537,22.9449,23.0454,82700.0
2007-06-01 10:00:00,27.52,27.56,27.38,27.38,135200.0,23.0454,23.0789,22.9281,22.9281,135200.0
2007-06-01 10:10:00,27.38,27.39,27.28,27.31,84100.0,22.9281,22.9365,22.8444,22.8695,84100.0
2007-06-01 10:20:00,27.31,27.33,27.13,27.21,103300.0,22.8695,22.8863,22.7188,22.7858,103300.0
2007-06-01 10:30:00,27.21,27.28,27.15,27.2,119600.0,22.7858,22.8444,22.7355,22.7774,119600.0
2007-06-01 10:40:00,27.19,27.22,27.07,27.2,144800.0,22.769,22.7941,22.6685,22.7774,144800.0
2007-06-01 10:50:00,27.21,27.28,27.16,27.28,96400.0,22.7858,22.8444,22.7439,22.8444,96400.0
2007-06-01 11:00:00,27.28,27.56,27.28,27.56,133400.0,22.8444,23.0789,22.8444,23.0789,133400.0
2007-06-01 11:10:00,27.56,27.62,27.53,27.62,132700.0,23.0789,23.1291,23.0537,23.1291,132700.0
2007-06-01 11:20:00,27.61,27.63,27.5,27.53,104600.0,23.1207,23.1375,23.0286,23.0537,104600.0
2007-06-01 11:30:00,27.54,27.56,27.52,27.55,77600.0,23.0621,23.0789,23.0454,23.0705,77600.0
2007-06-01 11:40:00,27.55,27.56,27.5,27.55,64500.0,23.0705,23.0789,23.0286,23.0705,64500.0
2007-06-01 11:50:00,27.55,27.56,27.5,27.52,70700.0,23.0705,23.0789,23.0286,23.0454,70700.0
2007-06-01 12:00:00,27.52,27.55,27.49,27.5,41500.0,23.0454,23.0705,23.0202,23.0286,41500.0
2007-06-01 12:10:00,27.5,27.5,27.46,27.46,33700.0,23.0286,23.0286,22.9951,22.9951,33700.0
2007-06-01 12:20:00,27.46,27.47,27.3,27.36,88600.0,22.9951,23.0035,22.8611,22.9114,88600.0
2007-06-01 12:30:00,27.38,27.38,27.3,27.35,75700.0,22.9281,22.9281,22.8611,22.903,75700.0
2007-06-01 12:40:00,27.35,27.37,27.21,27.21,57700.0,22.903,22.9198,22.7858,22.7858,57700.0
2007-06-01 12:50:00,27.21,27.26,27.19,27.23,46000.0,22.7858,22.8276,22.769,22.8025,46000.0
2007-06-01 13:00:00,27.24,27.56,27.15,27.15,83600.0,22.8109,23.0789,22.7355,22.7355,83600.0
2007-06-01 13:10:00,27.14,27.17,27.11,27.17,71000.0,22.7272,22.7523,22.702,22.7523,71000.0
2007-06-01 13:20:00,27.17,27.17,27.12,27.14,37000.0,22.7523,22.7523,22.7104,22.7272,37000.0
2007-06-01 13:30:00,27.15,27.15,27.1,27.14,44600.0,22.7355,22.7355,22.6937,22.7272,44600.0
2007-06-01 13:40:00,27.14,27.14,27.1,27.12,21900.0,22.7272,22.7272,22.6937,22.7104,21900.0
2007-06-01 13:50:00,27.12,27.12,27.05,27.08,68400.0,22.7104,22.7104,22.6518,22.6769,68400.0
2007-06-01 14:00:00,27.08,27.09,27.02,27.02,58800.0,22.6769,22.6853,22.6267,22.6267,58800.0
2007-06-01 14:10:00,27.02,27.09,27.01,27.09,100800.0,22.6267,22.6853,22.6183,22.6853,100800.0
2007-06-01 14:20:00,27.09,27.12,26.99,27.03,63700.0,22.6853,22.7104,22.6015,22.635,63700.0
2007-06-01 14:30:00,27.03,27.04,26.95,26.96,52700.0,22.635,22.6434,22.568,22.5764,52700.0
2007-06-01 14:40:00,26.96,27.0,26.94,26.95,67400.0,22.5764,22.6099,22.5597,22.568,67400.0
2007-06-01 14:50:00,26.96,27.0,26.95,26.98,57600.0,22.5764,22.6099,22.568,22.5932,57600.0
2007-06-01 15:00:00,26.98,26.99,26.9,26.93,95900.0,22.5932,22.6015,22.5262,22.5513,95900.0
2007-06-01 15:10:00,26.92,26.93,26.87,26.9,75400.0,22.5429,22.5513,22.5011,22.5262,75400.0
2007-06-01 15:20:00,26.91,26.93,26.89,26.91,59400.0,22.5346,22.5513,22.5178,22.5346,59400.0
2007-06-01 15:30:00,26.91,26.94,26.9,26.93,68400.0,22.5346,22.5597,22.5262,22.5513,68400.0
2007-06-01 15:40:00,26.93,26.99,26.92,26.97,131100.0,22.5513,22.6015,22.5429,22.5848,131100.0
2007-06-01 15:50:00,26.97,27.04,26.96,27.03,138300.0,22.5848,22.6434,22.5764,22.635,138300.0
2007-06-04 09:30:00,27.0,27.43,26.99,27.4,151700.0,22.6099,22.97,22.6015,22.9449,151700.0
2007-06-04 09:40:00,27.39,27.47,27.15,27.16,91300.0,22.9365,23.0035,22.7355,22.7439,91300.0
2007-06-04 09:50:00,27.15,27.22,26.91,26.92,128200.0,22.7355,22.7941,22.5346,22.5429,128200.0
2007-06-04 10:00:00,26.92,27.08,26.91,27.05,145100.0,22.5429,22.6769,22.5346,22.6518,145100.0
2007-06-04 10:10:00,27.04,27.09,27.0,27.04,52800.0,22.6434,22.6853,22.6099,22.6434,52800.0
2007-06-04 10:20:00,27.04,27.05,26.91,26.97,68600.0,22.6434,22.6518,22.5346,22.5848,68600.0
2007-06-04 10:30:00,26.96,27.04,26.92,26.96,65500.0,22.5764,22.6434,22.5429,22.5764,65500.0
2007-06-04 10:40:00,26.94,27.01,26.93,26.97,47700.0,22.5597,22.6183,22.5513,22.5848,47700.0
2007-06-04 10:50:00,26.95,26.98,26.91,26.97,33400.0,22.568,22.5932,22.5346,22.5848,33400.0
2007-06-04 11:00:00,26.96,27.08,26.96,27.08,42400.0,22.5764,22.6769,22.5764,22.6769,42400.0
2007-06-04 11:10:00,27.07,27.17,27.07,27.13,61200.0,22.6685,22.7523,22.6685,22.7188,61200.0
2007-06-04 11:20:00,27.12,27.15,27.09,27.13,39000.0,22.7104,22.7355,22.6853,22.7188,39000.0
2007-06-04 11:30:00,27.13,27.18,27.09,27.17,39600.0,22.7188,22.7607,22.6853,22.7523,39600.0
2007-06-04 11:40:00,27.17,27.4,27.17,27.4,96300.0,22.7523,22.9449,22.7523,22.9449,96300.0
2007-06-04 11:50:00,27.39,27.41,27.28,27.29,31000.0,22.9365,22.9533,22.8444,22.8528,31000.0
2007-06-04 12:00:00,27.3,27.37,27.26,27.32,49300.0,22.8611,22.9198,22.8276,22.8779,49300.0
2007-06-04 12:10:00,27.31,27.34,27.28,27.31,35100.0,22.8695,22.8946,22.8444,22.8695,35100.0
2007-06-04 12:20:00,27.3,27.37,27.29,27.33,36800.0,22.8611,22.9198,22.8528,22.8863,36800.0
2007-06-04 12:30:00,27.33,27.36,27.32,27.35,35600.0,22.8863,22.9114,22.8779,22.903,35600.0
2007-06-04 12:40:00,27.35,27.36,27.29,27.29,28300.0,22.903,22.9114,22.8528,22.8528,28300.0
2007-06-04 12:50:00,27.29,27.32,27.27,27.27,30900.0,22.8528,22.8779,22.836,22.836,30900.0
2007-06-04 13:00:00,27.27,27.28,27.24,27.26,16200.0,22.836,22.8444,22.8109,22.8276,16200.0
2007-06-04 13:10:00,27.26,27.31,27.25,27.25,44400.0,22.8276,22.8695,22.8193,22.8193,44400.0
2007-06-04 13:20:00,27.24,27.27,27.21,27.27,26500.0,22.8109,22.836,22.7858,22.836,26500.0
2007-06-04 13:30:00,27.27,27.3,27.24,27.29,25800.0,22.836,22.8611,22.8109,22.8528,25800.0
2007-06-04 13:40:00,27.28,27.31,27.28,27.3,29200.0,22.8444,22.8695,22.8444,22.8611,29200.0
2007-06-04 13:50:00,27.3,27.33,27.29,27.31,74600.0,22.8611,22.8863,22.8528,22.8695,74600.0
2007-06-04 14:00:00,27.31,27.37,27.3,27.35,59500.0,22.8695,22.9198,22.8611,22.903,59500.0
2007-06-04 14:10:00,27.35,27.37,27.31,27.33,54200.0,22.903,22.9198,22.8695,22.8863,54200.0
2007-06-04 14:20:00,27.32,27.4,27.32,27.39,39300.0,22.8779,22.9449,22.8779,22.9365,39300.0
2007-06-04 14:30:00,27.38,27.4,27.32,27.4,65200.0,22.9281,22.9449,22.8779,22.9449,65200.0
2007-06-04 14:40:00,27.39,27.47,27.39,27.46,84100.0,22.9365,23.0035,22.9365,22.9951,84100.0
2007-06-04 14:50:00,27.46,27.5,27.43,27.48,74600.0,22.9951,23.0286,22.97,23.0119,74600.0
2007-06-04 15:00:00,27.47,27.53,27.47,27.51,48400.0,23.0035,23.0537,23.0035,23.037,48400.0
2007-06-04 15:10:00,27.5,27.53,27.49,27.53,38500.0,23.0286,23.0537,23.0202,23.0537,38500.0
2007-06-04 15:20:00,27.53,27.61,27.49,27.51,89700.0,23.0537,23.1207,23.0202,23.037,89700.0
2007-06-04 15:30:00,27.52,27.61,27.51,27.61,77100.0,23.0454,23.1207,23.037,23.1207,77100.0
2007-06-04 15:40:00,27.62,27.68,27.6,27.68,151700.0,23.1291,23.1794,23.1124,23.1794,151700.0
2007-06-04 15:50:00,27.67,27.68,27.58,27.61,149300.0,23.171,23.1794,23.0956,23.1207,149300.0
2007-06-05 09:30:00,27.55,27.74,27.34,27.41,89900.0,23.0705,23.2296,22.8946,22.9533,89900.0
2007-06-05 09:40:00,27.42,27.48,27.28,27.28,62300.0,22.9616,23.0119,22.8444,22.8444,62300.0
2007-06-05 09:50:00,27.28,27.3,27.1,27.2,78900.0,22.8444,22.8611,22.6937,22.7774,78900.0
2007-06-05 10:00:00,27.23,27.34,27.07,27.32,98100.0,22.8025,22.8946,22.6685,22.8779,98100.0
2007-06-05 10:10:00,27.31,27.32,27.19,27.27,106400.0,22.8695,22.8779,22.769,22.836,106400.0
2007-06-05 10:20:00,27.28,27.33,27.15,27.33,69100.0,22.8444,22.8863,22.7355,22.8863,69100.0
2007-06-05 10:30:00,27.32,27.48,27.3,27.44,111100.0,22.8779,23.0119,22.8611,22.9784,111100.0
2007-06-05 10:40:00,27.43,27.48,27.3,27.44,123400.0,22.97,23.0119,22.8611,22.9784,123400.0
2007-06-05 10:50:00,27.44,27.53,27.44,27.49,47600.0,22.9784,23.0537,22.9784,23.0202,47600.0
2007-06-05 11:00:00,27.49,27.51,27.4,27.43,48600.0,23.0202,23.037,22.9449,22.97,48600.0
2007-06-05 11:10:00,27.42,29.4,27.32,27.32,142600.0,22.9616,24.6197,22.8779,22.8779,142600.0
2007-06-05 11:20:00,27.32,27.34,27.26,27.31,40600.0,22.8779,22.8946,22.8276,22.8695,40600.0
2007-06-05 11:30:00,27.31,27.32,27.21,27.22,26700.0,22.8695,22.8779,22.7858,22.7941,26700.0
2007-06-05 11:40:00,27.22,27.23,27.16,27.18,34200.0,22.7941,22.8025,22.7439,22.7607,34200.0
2007-06-05 11:50:00,27.18,27.19,27.15,27.15,38100.0,22.7607,22.769,22.7355,22.7355,38100.0
2007-06-05 12:00:00,27.15,27.15,27.06,27.1,46800.0,22.7355,22.7355,22.6602,22.6937,46800.0
2007-06-05 12:10:00,27.09,27.16,27.02,27.02,73800.0,22.6853,22.7439,22.6267,22.6267,73800.0
2007-06-05 12:20:00,27.03,27.11,27.01,27.11,55800.0,22.635,22.702,22.6183,22.702,55800.0
2007-06-05 12:30:00,27.11,27.19,27.11,27.13,24500.0,22.702,22.769,22.702,22.7188,24500.0
2007-06-05 12:40:00,27.13,27.19,27.12,27.18,34300.0,22.7188,22.769,22.7104,22.7607,34300.0
2007-06-05 12:50:00,27.18,27.25,27.18,27.2,20700.0,22.7607,22.8193,22.7607,22.7774,20700.0
2007-06-05 13:00:00,27.19,27.21,27.17,27.2,34500.0,22.769,22.7858,22.7523,22.7774,34500.0
2007-06-05 13:10:00,27.21,27.3,27.18,27.22,61300.0,22.7858,22.8611,22.7607,22.7941,61300.0
2007-06-05 13:20:00,27.23,27.23,27.17,27.17,22000.0,22.8025,22.8025,22.7523,22.7523,22000.0
2007-06-05 13:30:00,27.18,27.22,27.18,27.21,16900.0,22.7607,22.7941,22.7607,22.7858,16900.0
2007-06-05 13:40:00,27.21,27.21,27.1,27.14,33000.0,22.7858,22.7858,22.6937,22.7272,33000.0
2007-06-05 13:50:00,27.14,27.18,27.12,27.13,36400.0,22.7272,22.7607,22.7104,22.7188,36400.0
2007-06-05 14:00:00,27.14,27.19,27.13,27.14,41200.0,22.7272,22.769,22.7188,22.7272,41200.0
2007-06-05 14:10:00,27.14,27.17,27.12,27.16,26200.0,22.7272,22.7523,22.7104,22.7439,26200.0
2007-06-05 14:20:00,27.17,27.19,27.12,27.13,34100.0,22.7523,22.769,22.7104,22.7188,34100.0
2007-06-05 14:30:00,27.13,27.13,27.03,27.06,48500.0,22.7188,22.7188,22.635,22.6602,48500.0
2007-06-05 14:40:00,27.06,27.09,27.02,27.09,36700.0,22.6602,22.6853,22.6267,22.6853,36700.0
2007-06-05 14:50:00,27.09,27.13,27.07,27.08,35500.0,22.6853,22.7188,22.6685,22.6769,35500.0
2007-06-05 15:00:00,27.08,27.11,27.05,27.07,43000.0,22.6769,22.702,22.6518,22.6685,43000.0
2007-06-05 15:10:00,27.07,27.15,27.06,27.1,55700.0,22.6685,22.7355,22.6602,22.6937,55700.0
2007-06-05 15:20:00,27.1,27.14,27.09,27.09,41000.0,22.6937,22.7272,22.6853,22.6853,41000.0
2007-06-05 15:30:00,27.1,27.12,27.07,27.11,48500.0,22.6937,22.7104,22.6685,22.702,48500.0
2007-06-05 15:40:00,27.11,27.17,27.09,27.13,68800.0,22.702,22.7523,22.6853,22.7188,68800.0
2007-06-05 15:50:00,27.12,27.13,27.07,27.09,88600.0,22.7104,22.7188,22.6685,22.6853,88600.0
2007-06-06 09:30:00,27.01,27.01,26.76,26.84,58200.0,22.6183,22.6183,22.4089,22.4759,58200.0
2007-06-06 09:40:00,26.84,26.95,26.69,26.7,92800.0,22.4759,22.568,22.3503,22.3587,92800.0
2007-06-06 09:50:00,26.69,26.76,26.67,26.71,87700.0,22.3503,22.4089,22.3336,22.3671,87700.0
2007-06-06 10:00:00,26.72,26.76,26.65,26.66,52800.0,22.3754,22.4089,22.3168,22.3252,52800.0
2007-06-06 10:10:00,26.68,26.73,26.66,26.73,47700.0,22.3419,22.3838,22.3252,22.3838,47700.0
2007-06-06 10:20:00,26.73,26.75,26.69,26.75,42400.0,22.3838,22.4006,22.3503,22.4006,42400.0
2007-06-06 10:30:00,26.75,26.76,26.53,26.55,82000.0,22.4006,22.4089,22.2163,22.2331,82000.0
2007-06-06 10:40:00,26.55,26.7,26.55,26.7,77400.0,22.2331,22.3587,22.2331,22.3587,77400.0
2007-06-06 10:50:00,26.7,26.7,26.56,26.58,88000.0,22.3587,22.3587,22.2415,22.2582,88000.0
2007-06-06 11:00:00,26.58,26.65,26.56,26.64,42600.0,22.2582,22.3168,22.2415,22.3085,42600.0
2007-06-06 11:10:00,26.64,26.73,26.61,26.73,37100.0,22.3085,22.3838,22.2833,22.3838,37100.0
2007-06-06 11:20:00,26.73,26.74,26.66,26.66,27400.0,22.3838,22.3922,22.3252,22.3252,27400.0
2007-06-06 11:30:00,26.66,26.66,26.56,26.58,53000.0,22.3252,22.3252,22.2415,22.2582,53000.0
2007-06-06 11:40:00,26.58,26.64,26.54,26.55,30000.0,22.2582,22.3085,22.2247,22.2331,30000.0
2007-06-06 11:50:00,26.56,26.63,26.56,26.61,22100.0,22.2415,22.3001,22.2415,22.2833,22100.0
2007-06-06 12:00:00,26.6,26.61,26.56,26.59,31700.0,22.275,22.2833,22.2415,22.2666,31700.0
2007-06-06 12:10:00,26.59,26.61,26.54,26.61,19100.0,22.2666,22.2833,22.2247,22.2833,19100.0
2007-06-06 12:20:00,26.6,26.64,26.58,26.58,24700.0,22.275,22.3085,22.2582,22.2582,24700.0
2007-06-06 12:30:00,26.58,26.61,26.55,26.58,13500.0,22.2582,22.2833,22.2331,22.2582,13500.0
2007-06-06 12:40:00,26.57,26.57,26.51,26.51,15400.0,22.2498,22.2498,22.1996,22.1996,15400.0
2007-06-06 12:50:00,26.52,26.55,26.47,26.48,45600.0,22.208,22.2331,22.1661,22.1745,45600.0
2007-06-06 13:00:00,26.48,26.49,26.4,26.44,35700.0,22.1745,22.1828,22.1075,22.141,35700.0
2007-06-06 13:10:00,26.45,26.47,26.42,26.43,27600.0,22.1493,22.1661,22.1242,22.1326,27600.0
2007-06-06 13:20:00,26.43,26.44,26.36,26.39,57900.0,22.1326,22.141,22.074,22.0991,57900.0
2007-06-06 13:30:00,26.39,26.42,26.37,26.39,33300.0,22.0991,22.1242,22.0824,22.0991,33300.0
2007-06-06 13:40:00,26.39,26.48,26.39,26.44,50600.0,22.0991,22.1745,22.0991,22.141,50600.0
2007-06-06 13:50:00,26.44,26.44,26.36,26.39,56600.0,22.141,22.141,22.074,22.0991,56600.0
2007-06-06 14:00:00,26.39,26.39,26.36,26.38,22100.0,22.0991,22.0991,22.074,22.0907,22100.0
2007-06-06 14:10:00,26.38,26.39,26.35,26.37,37400.0,22.0907,22.0991,22.0656,22.0824,37400.0
2007-06-06 14:20:00,26.37,26.39,26.35,26.36,49600.0,22.0824,22.0991,22.0656,22.074,49600.0
2007-06-06 14:30:00,26.36,26.39,26.35,26.39,38200.0,22.074,22.0991,22.0656,22.0991,38200.0
2007-06-06 14:40:00,26.38,26.43,26.38,26.39,58400.0,22.0907,22.1326,22.0907,22.0991,58400.0
2007-06-06 14:50:00,26.4,26.41,26.36,26.37,21100.0,22.1075,22.1158,22.074,22.0824,21100.0
2007-06-06 15:00:00,26.36,26.36,26.3,26.34,41100.0,22.074,22.074,22.0237,22.0572,41100.0
2007-06-06 15:10:00,26.35,26.4,26.31,26.39,48400.0,22.0656,22.1075,22.0321,22.0991,48400.0
2007-06-06 15:20:00,26.39,26.43,26.37,26.38,34300.0,22.0991,22.1326,22.0824,22.0907,34300.0
2007-06-06 15:30:00,26.37,26.38,26.29,26.35,75500.0,22.0824,22.0907,22.0154,22.0656,75500.0
2007-06-06 15:40:00,26.35,26.4,26.35,26.37,106300.0,22.0656,22.1075,22.0656,22.0824,106300.0
2007-06-06 15:50:00,26.37,26.38,26.32,26.35,115000.0,22.0824,22.0907,22.0405,22.0656,115000.0
2007-06-07 09:30:00,26.37,26.37,25.83,25.91,173600.0,22.0824,22.0824,21.6302,21.6971,173600.0
2007-06-07 09:40:00,25.93,26.05,25.84,25.99,120600.0,21.7139,21.8144,21.6385,21.7641,120600.0
2007-06-07 09:50:00,25.99,26.12,25.99,26.07,82800.0,21.7641,21.873,21.7641,21.8311,82800.0
2007-06-07 10:00:00,26.06,26.13,25.94,25.94,112200.0,21.8228,21.8814,21.7223,21.7223,112200.0
2007-06-07 10:10:00,25.94,25.97,25.77,25.77,95600.0,21.7223,21.7474,21.5799,21.5799,95600.0
2007-06-07 10:20:00,25.77,25.78,25.64,25.64,91300.0,21.5799,21.5883,21.471,21.471,91300.0
2007-06-07 10:30:00,25.64,25.73,25.51,25.54,162100.0,21.471,21.5464,21.3622,21.3873,162100.0
2007-06-07 10:40:00,25.53,25.55,25.41,25.43,115600.0,21.3789,21.3957,21.2784,21.2952,115600.0
2007-06-07 10:50:00,25.44,25.48,25.32,25.4,261800.0,21.3036,21.3371,21.2031,21.2701,261800.0
2007-06-07 11:00:00,25.41,25.41,25.2,25.21,204300.0,21.2784,21.2784,21.1026,21.111,204300.0
2007-06-07 11:10:00,25.23,25.26,25.16,25.26,127300.0,21.1277,21.1528,21.0691,21.1528,127300.0
2007-06-07 11:20:00,25.26,25.38,25.25,25.33,126300.0,21.1528,21.2533,21.1445,21.2115,126300.0
2007-06-07 11:30:00,25.32,25.35,25.31,25.34,90200.0,21.2031,21.2282,21.1947,21.2198,90200.0
2007-06-07 11:40:00,25.35,25.44,25.33,25.43,85100.0,21.2282,21.3036,21.2115,21.2952,85100.0
2007-06-07 11:50:00,25.44,25.44,25.32,25.34,88800.0,21.3036,21.3036,21.2031,21.2198,88800.0
2007-06-07 12:00:00,25.33,25.34,25.3,25.33,60500.0,21.2115,21.2198,21.1863,21.2115,60500.0
2007-06-07 12:10:00,25.33,25.49,25.32,25.47,83600.0,21.2115,21.3454,21.2031,21.3287,83600.0
2007-06-07 12:20:00,25.47,25.49,25.4,25.42,30200.0,21.3287,21.3454,21.2701,21.2868,30200.0
2007-06-07 12:30:00,25.4,25.4,25.3,25.3,82200.0,21.2701,21.2701,21.1863,21.1863,82200.0
2007-06-07 12:40:00,25.3,25.32,25.24,25.24,240200.0,21.1863,21.2031,21.1361,21.1361,240200.0
2007-06-07 12:50:00,25.24,25.3,25.22,25.29,67600.0,21.1361,21.1863,21.1193,21.178,67600.0
2007-06-07 13:00:00,25.29,25.33,25.23,25.28,59600.0,21.178,21.2115,21.1277,21.1696,59600.0
2007-06-07 13:10:00,25.27,25.3,25.17,25.18,53500.0,21.1612,21.1863,21.0775,21.0858,53500.0
2007-06-07 13:20:00,25.18,25.23,25.17,25.17,34800.0,21.0858,21.1277,21.0775,21.0775,34800.0
2007-06-07 13:30:00,25.16,25.18,25.1,25.11,105800.0,21.0691,21.0858,21.0189,21.0272,105800.0
2007-06-07 13:40:00,25.11,25.11,25.0,25.08,121900.0,21.0272,21.0272,20.9351,21.0021,121900.0
2007-06-07 13:50:00,25.08,25.16,25.04,25.13,85900.0,21.0021,21.0691,20.9686,21.044,85900.0
2007-06-07 14:00:00,25.14,25.15,25.03,25.03,53600.0,21.0523,21.0607,20.9602,20.9602,53600.0
2007-06-07 14:10:00,25.03,25.12,25.0,25.06,91900.0,20.9602,21.0356,20.9351,20.9854,91900.0
2007-06-07 14:20:00,25.06,25.11,24.97,25.07,118400.0,20.9854,21.0272,20.91,20.9937,118400.0
2007-06-07 14:30:00,25.08,25.09,24.97,25.01,85600.0,21.0021,21.0105,20.91,20.9435,85600.0
2007-06-07 14:40:00,25.01,25.2,24.99,25.15,108900.0,20.9435,21.1026,20.9267,21.0607,108900.0
2007-06-07 14:50:00,25.16,25.21,25.09,25.09,109100.0,21.0691,21.111,21.0105,21.0105,109100.0
2007-06-07 15:00:00,25.09,25.16,25.07,25.13,122300.0,21.0105,21.0691,20.9937,21.044,122300.0
2007-06-07 15:10:00,25.13,25.23,25.12,25.15,136300.0,21.044,21.1277,21.0356,21.0607,136300.0
2007-06-07 15:20:00,25.14,25.19,25.06,25.1,96100.0,21.0523,21.0942,20.9854,21.0189,96100.0
2007-06-07 15:30:00,25.09,25.18,25.07,25.07,102300.0,21.0105,21.0858,20.9937,20.9937,102300.0
2007-06-07 15:40:00,25.07,25.08,25.0,25.02,130600.0,20.9937,21.0021,20.9351,20.9519,130600.0
2007-06-07 15:50:00,25.03,25.11,24.98,25.01,340000.0,20.9602,21.0272,20.9184,20.9435,340000.0
2007-06-08 09:30:00,25.05,25.12,24.95,24.95,100400.0,20.977,21.0356,20.8932,20.8932,100400.0
2007-06-08 09:40:00,24.95,25.07,24.81,25.05,106700.0,20.8932,20.9937,20.776,20.977,106700.0
2007-06-08 09:50:00,25.05,25.29,24.99,25.24,106900.0,20.977,21.178,20.9267,21.1361,106900.0
2007-06-08 10:00:00,25.24,25.42,25.19,25.41,212100.0,21.1361,21.2868,21.0942,21.2784,212100.0
2007-06-08 10:10:00,25.41,25.57,25.39,25.46,159900.0,21.2784,21.4124,21.2617,21.3203,159900.0
2007-06-08 10:20:00,25.46,25.54,25.4,25.51,114700.0,21.3203,21.3873,21.2701,21.3622,114700.0
2007-06-08 10:30:00,25.52,25.54,25.4,25.42,138700.0,21.3706,21.3873,21.2701,21.2868,138700.0
2007-06-08 10:40:00,25.46,25.56,25.45,25.5,78100.0,21.3203,21.4041,21.3119,21.3538,78100.0
2007-06-08 10:50:00,25.5,25.55,25.44,25.45,63400.0,21.3538,21.3957,21.3036,21.3119,63400.0
2007-06-08 11:00:00,25.45,25.46,25.4,25.4,119200.0,21.3119,21.3203,21.2701,21.2701,119200.0
2007-06-08 11:10:00,25.4,25.4,25.27,25.32,160000.0,21.2701,21.2701,21.1612,21.2031,160000.0
2007-06-08 11:20:00,25.33,25.36,25.31,25.32,48400.0,21.2115,21.2366,21.1947,21.2031,48400.0
2007-06-08 11:30:00,25.31,25.37,25.29,25.3,51000.0,21.1947,21.2449,21.178,21.1863,51000.0
2007-06-08 11:40:00,25.31,25.37,25.3,25.35,48800.0,21.1947,21.2449,21.1863,21.2282,48800.0
2007-06-08 11:50:00,25.34,25.42,25.34,25.36,73200.0,21.2198,21.2868,21.2198,21.2366,73200.0
2007-06-08 12:00:00,25.36,25.37,25.3,25.32,79300.0,21.2366,21.2449,21.1863,21.2031,79300.0
2007-06-08 12:10:00,25.32,25.32,25.26,25.28,111800.0,21.2031,21.2031,21.1528,21.1696,111800.0
2007-06-08 12:20:00,25.27,25.31,25.26,25.3,80400.0,21.1612,21.1947,21.1528,21.1863,80400.0
2007-06-08 12:30:00,25.3,25.34,25.29,25.34,46900.0,21.1863,21.2198,21.178,21.2198,46900.0
2007-06-08 12:40:00,25.34,25.35,25.29,25.33,49900.0,21.2198,21.2282,21.178,21.2115,49900.0
2007-06-08 12:50:00,25.34,25.44,25.34,25.44,49900.0,21.2198,21.3036,21.2198,21.3036,49900.0
2007-06-08 13:00:00,25.43,25.45,25.39,25.44,46700.0,21.2952,21.3119,21.2617,21.3036,46700.0
2007-06-08 13:10:00,25.45,25.48,25.42,25.42,59500.0,21.3119,21.3371,21.2868,21.2868,59500.0
2007-06-08 13:20:00,25.42,25.49,25.39,25.49,93700.0,21.2868,21.3454,21.2617,21.3454,93700.0
2007-06-08 13:30:00,25.49,25.55,25.44,25.54,78500.0,21.3454,21.3957,21.3036,21.3873,78500.0
2007-06-08 13:40:00,25.55,25.62,25.5,25.62,114100.0,21.3957,21.4543,21.3538,21.4543,114100.0
2007-06-08 13:50:00,25.62,25.65,25.53,25.53,59400.0,21.4543,21.4794,21.3789,21.3789,59400.0
2007-06-08 14:00:00,25.55,25.7,25.52,25.7,60100.0,21.3957,21.5213,21.3706,21.5213,60100.0
2007-06-08 14:10:00,25.69,25.75,25.66,25.69,60800.0,21.5129,21.5632,21.4878,21.5129,60800.0
2007-06-08 14:20:00,25.7,25.71,25.65,25.66,62900.0,21.5213,21.5297,21.4794,21.4878,62900.0
2007-06-08 14:30:00,25.65,25.66,25.57,25.63,55400.0,21.4794,21.4878,21.4124,21.4627,55400.0
2007-06-08 14:40:00,25.61,25.66,25.56,25.62,58400.0,21.4459,21.4878,21.4041,21.4543,58400.0
2007-06-08 14:50:00,25.62,25.73,25.62,25.7,45400.0,21.4543,21.5464,21.4543,21.5213,45400.0
2007-06-08 15:00:00,25.69,25.77,25.69,25.75,92900.0,21.5129,21.5799,21.5129,21.5632,92900.0
2007-06-08 15:10:00,25.75,25.84,25.74,25.83,154900.0,21.5632,21.6385,21.5548,21.6302,154900.0
2007-06-08 15:20:00,25.83,25.83,25.74,25.8,127700.0,21.6302,21.6302,21.5548,21.605,127700.0
2007-06-08 15:30:00,25.8,25.86,25.77,25.85,115100.0,21.605,21.6553,21.5799,21.6469,115100.0
2007-06-08 15:40:00,25.86,25.91,25.81,25.82,133800.0,21.6553,21.6971,21.6134,21.6218,133800.0
2007-06-08 15:50:00,25.81,25.9,25.81,25.84,206500.0,21.6134,21.6888,21.6134,21.6385,206500.0
2007-06-11 09:30:00,25.73,25.73,25.3,25.34,96100.0,21.5464,21.5464,21.1863,21.2198,96100.0
2007-06-11 09:40:00,25.34,25.56,25.34,25.37,84200.0,21.2198,21.4041,21.2198,21.2449,84200.0
2007-06-11 09:50:00,25.36,25.48,25.34,25.41,46100.0,21.2366,21.3371,21.2198,21.2784,46100.0
2007-06-11 10:00:00,25.41,25.41,25.29,25.31,38600.0,21.2784,21.2784,21.178,21.1947,38600.0
2007-06-11 10:10:00,25.3,25.3,25.16,25.18,75900.0,21.1863,21.1863,21.0691,21.0858,75900.0
2007-06-11 10:20:00,25.17,25.18,25.1,25.13,96300.0,21.0775,21.0858,21.0189,21.044,96300.0
2007-06-11 10:30:00,25.12,25.16,25.07,25.16,58800.0,21.0356,21.0691,20.9937,21.0691,58800.0
2007-06-11 10:40:00,25.17,25.19,25.03,25.13,64600.0,21.0775,21.0942,20.9602,21.044,64600.0
2007-06-11 10:50:00,25.13,25.17,25.0,25.01,91000.0,21.044,21.0775,20.9351,20.9435,91000.0
2007-06-11 11:00:00,25.02,25.1,25.01,25.1,57000.0,20.9519,21.0189,20.9435,21.0189,57000.0
2007-06-11 11:10:00,25.09,25.1,25.02,25.05,42700.0,21.0105,21.0189,20.9519,20.977,42700.0
2007-06-11 11:20:00,25.06,25.17,25.03,25.05,74600.0,20.9854,21.0775,20.9602,20.977,74600.0
2007-06-11 11:30:00,25.05,25.16,25.05,25.11,88700.0,20.977,21.0691,20.977,21.0272,88700.0
2007-06-11 11:40:00,25.12,25.18,25.12,25.14,41900.0,21.0356,21.0858,21.0356,21.0523,41900.0
2007-06-11 11:50:00,25.14,25.24,25.12,25.23,90000.0,21.0523,21.1361,21.0356,21.1277,90000.0
2007-06-11 12:00:00,25.23,25.3,25.18,25.22,128800.0,21.1277,21.1863,21.0858,21.1193,128800.0
2007-06-11 12:10:00,25.23,25.32,25.23,25.27,91800.0,21.1277,21.2031,21.1277,21.1612,91800.0
2007-06-11 12:20:00,25.28,25.32,25.26,25.31,32700.0,21.1696,21.2031,21.1528,21.1947,32700.0
2007-06-11 12:30:00,25.32,25.4,25.31,25.39,35500.0,21.2031,21.2701,21.1947,21.2617,35500.0
2007-06-11 12:40:00,25.39,25.5,25.36,25.49,94400.0,21.2617,21.3538,21.2366,21.3454,94400.0
2007-06-11 12:50:00,25.48,25.52,25.45,25.49,66700.0,21.3371,21.3706,21.3119,21.3454,66700.0
2007-06-11 13:00:00,25.49,25.55,25.46,25.54,69600.0,21.3454,21.3957,21.3203,21.3873,69600.0
2007-06-11 13:10:00,25.55,25.6,25.53,25.59,26300.0,21.3957,21.4376,21.3789,21.4292,26300.0
2007-06-11 13:20:00,25.59,25.6,25.57,25.58,43700.0,21.4292,21.4376,21.4124,21.4208,43700.0
2007-06-11 13:30:00,25.58,25.58,25.51,25.53,42300.0,21.4208,21.4208,21.3622,21.3789,42300.0
2007-06-11 13:40:00,25.53,25.54,25.49,25.51,31100.0,21.3789,21.3873,21.3454,21.3622,31100.0
2007-06-11 13:50:00,25.51,25.53,25.38,25.4,49000.0,21.3622,21.3789,21.2533,21.2701,49000.0
2007-06-11 14:00:00,25.39,25.53,25.39,25.5,42300.0,21.2617,21.3789,21.2617,21.3538,42300.0
2007-06-11 14:10:00,25.51,25.55,25.47,25.5,39200.0,21.3622,21.3957,21.3287,21.3538,39200.0
2007-06-11 14:20:00,25.49,25.5,25.45,25.47,31700.0,21.3454,21.3538,21.3119,21.3287,31700.0
2007-06-11 14:30:00,25.47,25.47,25.35,25.38,51200.0,21.3287,21.3287,21.2282,21.2533,51200.0
2007-06-11 14:40:00,25.36,25.37,25.3,25.31,36700.0,21.2366,21.2449,21.1863,21.1947,36700.0
2007-06-11 14:50:00,25.31,25.39,25.31,25.36,69600.0,21.1947,21.2617,21.1947,21.2366,69600.0
2007-06-11 15:00:00,25.35,25.43,25.3,25.38,54900.0,21.2282,21.2952,21.1863,21.2533,54900.0
2007-06-11 15:10:00,25.38,25.46,25.37,25.42,42300.0,21.2533,21.3203,21.2449,21.2868,42300.0
2007-06-11 15:20:00,25.42,25.44,25.37,25.43,46800.0,21.2868,21.3036,21.2449,21.2952,46800.0
2007-06-11 15:30:00,25.42,25.42,25.35,25.36,79500.0,21.2868,21.2868,21.2282,21.2366,79500.0
2007-06-11 15:40:00,25.35,25.39,25.32,25.35,121400.0,21.2282,21.2617,21.2031,21.2282,121400.0
2007-06-11 15:50:00,25.35,25.41,25.33,25.34,106500.0,21.2282,21.2784,21.2115,21.2198,106500.0
2007-06-12 09:30:00,25.1,25.14,24.96,25.03,85700.0,21.0189,21.0523,20.9016,20.9602,85700.0
2007-06-12 09:40:00,25.02,25.1,25.0,25.06,33200.0,20.9519,21.0189,20.9351,20.9854,33200.0
2007-06-12 09:50:00,25.06,25.06,24.98,24.98,107100.0,20.9854,20.9854,20.9184,20.9184,107100.0
2007-06-12 10:00:00,24.98,25.04,24.89,24.89,187100.0,20.9184,20.9686,20.843,20.843,187100.0
2007-06-12 10:10:00,24.89,24.9,24.76,24.78,199800.0,20.843,20.8514,20.7341,20.7509,199800.0
2007-06-12 10:20:00,24.78,24.89,24.76,24.86,88900.0,20.7509,20.843,20.7341,20.8179,88900.0
2007-06-12 10:30:00,24.87,24.91,24.82,24.84,69100.0,20.8262,20.8597,20.7844,20.8011,69100.0
2007-06-12 10:40:00,24.84,24.88,24.83,24.83,92500.0,20.8011,20.8346,20.7928,20.7928,92500.0
2007-06-12 10:50:00,24.83,24.83,24.77,24.8,110200.0,20.7928,20.7928,20.7425,20.7676,110200.0
2007-06-12 11:00:00,24.8,24.81,24.67,24.71,103900.0,20.7676,20.776,20.6588,20.6923,103900.0
2007-06-12 11:10:00,24.72,24.8,24.71,24.74,65900.0,20.7006,20.7676,20.6923,20.7174,65900.0
2007-06-12 11:20:00,24.75,24.8,24.7,24.8,97600.0,20.7258,20.7676,20.6839,20.7676,97600.0
2007-06-12 11:30:00,24.79,24.93,24.77,24.92,119600.0,20.7593,20.8765,20.7425,20.8681,119600.0
2007-06-12 11:40:00,24.93,24.97,24.83,24.83,87800.0,20.8765,20.91,20.7928,20.7928,87800.0
2007-06-12 11:50:00,24.83,24.9,24.81,24.88,59800.0,20.7928,20.8514,20.776,20.8346,59800.0
2007-06-12 12:00:00,24.88,24.88,24.78,24.83,68000.0,20.8346,20.8346,20.7509,20.7928,68000.0
2007-06-12 12:10:00,24.84,24.85,24.78,24.79,58000.0,20.8011,20.8095,20.7509,20.7593,58000.0
2007-06-12 12:20:00,24.8,24.8,24.78,24.8,82900.0,20.7676,20.7676,20.7509,20.7676,82900.0
2007-06-12 12:30:00,24.79,24.81,24.76,24.81,112100.0,20.7593,20.776,20.7341,20.776,112100.0
2007-06-12 12:40:00,24.8,24.81,24.78,24.81,81200.0,20.7676,20.776,20.7509,20.776,81200.0
2007-06-12 12:50:00,24.81,24.81,24.75,24.77,67300.0,20.776,20.776,20.7258,20.7425,67300.0
2007-06-12 13:00:00,24.77,24.83,24.75,24.8,123500.0,20.7425,20.7928,20.7258,20.7676,123500.0
2007-06-12 13:10:00,24.8,24.84,24.74,24.81,76400.0,20.7676,20.8011,20.7174,20.776,76400.0
2007-06-12 13:20:00,24.82,24.85,24.76,24.85,48700.0,20.7844,20.8095,20.7341,20.8095,48700.0
2007-06-12 13:30:00,24.85,24.86,24.78,24.8,63100.0,20.8095,20.8179,20.7509,20.7676,63100.0
2007-06-12 13:40:00,24.79,24.95,24.76,24.92,95500.0,20.7593,20.8932,20.7341,20.8681,95500.0
2007-06-12 13:50:00,24.92,24.93,24.84,24.89,98100.0,20.8681,20.8765,20.8011,20.843,98100.0
2007-06-12 14:00:00,24.89,24.9,24.85,24.85,153700.0,20.843,20.8514,20.8095,20.8095,153700.0
2007-06-12 14:10:00,24.85,24.86,24.8,24.82,176100.0,20.8095,20.8179,20.7676,20.7844,176100.0
2007-06-12 14:20:00,24.81,24.82,24.7,24.73,145800.0,20.776,20.7844,20.6839,20.709,145800.0
2007-06-12 14:30:00,24.72,24.81,24.68,24.68,90800.0,20.7006,20.776,20.6671,20.6671,90800.0
2007-06-12 14:40:00,24.68,24.71,24.61,24.66,147100.0,20.6671,20.6923,20.6085,20.6504,147100.0
2007-06-12 14:50:00,24.66,24.75,24.66,24.72,88200.0,20.6504,20.7258,20.6504,20.7006,88200.0
2007-06-12 15:00:00,24.73,24.75,24.64,24.67,149300.0,20.709,20.7258,20.6336,20.6588,149300.0
2007-06-12 15:10:00,24.67,24.69,24.55,24.64,182500.0,20.6588,20.6755,20.5583,20.6336,182500.0
2007-06-12 15:20:00,24.64,24.67,24.57,24.58,152300.0,20.6336,20.6588,20.575,20.5834,152300.0
2007-06-12 15:30:00,24.57,24.6,24.5,24.51,310800.0,20.575,20.6001,20.5164,20.5248,310800.0
2007-06-12 15:40:00,24.52,24.59,24.51,24.57,176800.0,20.5332,20.5918,20.5248,20.575,176800.0
2007-06-12 15:50:00,24.58,24.67,24.55,24.64,359000.0,20.5834,20.6588,20.5583,20.6336,359000.0
2007-06-13 09:30:00,24.92,25.07,24.75,24.99,133000.0,20.8681,20.9937,20.7258,20.9267,133000.0
2007-06-13 09:40:00,24.98,25.01,24.88,24.91,127700.0,20.9184,20.9435,20.8346,20.8597,127700.0
2007-06-13 09:50:00,24.92,24.92,24.81,24.82,138800.0,20.8681,20.8681,20.776,20.7844,138800.0
2007-06-13 10:00:00,24.82,24.89,24.8,24.84,126700.0,20.7844,20.843,20.7676,20.8011,126700.0
2007-06-13 10:10:00,24.85,25.03,24.82,25.02,166800.0,20.8095,20.9602,20.7844,20.9519,166800.0
2007-06-13 10:20:00,25.03,25.1,25.01,25.04,93700.0,20.9602,21.0189,20.9435,20.9686,93700.0
2007-06-13 10:30:00,25.04,25.05,24.95,24.96,87600.0,20.9686,20.977,20.8932,20.9016,87600.0
2007-06-13 10:40:00,24.96,25.05,24.95,25.05,96000.0,20.9016,20.977,20.8932,20.977,96000.0
2007-06-13 10:50:00,25.05,25.11,24.94,24.94,72800.0,20.977,21.0272,20.8849,20.8849,72800.0
2007-06-13 11:00:00,24.94,24.96,24.87,24.88,75600.0,20.8849,20.9016,20.8262,20.8346,75600.0
2007-06-13 11:10:00,24.87,24.87,24.72,24.74,70900.0,20.8262,20.8262,20.7006,20.7174,70900.0
2007-06-13 11:20:00,24.75,24.82,24.65,24.68,46800.0,20.7258,20.7844,20.642,20.6671,46800.0
2007-06-13 11:30:00,24.68,24.74,24.66,24.74,82700.0,20.6671,20.7174,20.6504,20.7174,82700.0
2007-06-13 11:40:00,24.74,24.74,24.65,24.72,33600.0,20.7174,20.7174,20.642,20.7006,33600.0
2007-06-13 11:50:00,24.73,24.75,24.68,24.72,25600.0,20.709,20.7258,20.6671,20.7006,25600.0
2007-06-13 12:00:00,24.72,24.74,24.65,24.66,24100.0,20.7006,20.7174,20.642,20.6504,24100.0
2007-06-13 12:10:00,24.67,24.71,24.65,24.71,34000.0,20.6588,20.6923,20.642,20.6923,34000.0
2007-06-13 12:20:00,24.7,24.71,24.65,24.65,88100.0,20.6839,20.6923,20.642,20.642,88100.0
2007-06-13 12:30:00,24.66,24.8,24.64,24.79,47300.0,20.6504,20.7676,20.6336,20.7593,47300.0
2007-06-13 12:40:00,24.79,24.79,24.71,24.73,34800.0,20.7593,20.7593,20.6923,20.709,34800.0
2007-06-13 12:50:00,24.73,24.74,24.65,24.65,26100.0,20.709,20.7174,20.642,20.642,26100.0
2007-06-13 13:00:00,24.66,24.7,24.62,24.65,32500.0,20.6504,20.6839,20.6169,20.642,32500.0
2007-06-13 13:10:00,24.64,24.67,24.54,24.56,42700.0,20.6336,20.6588,20.5499,20.5667,42700.0
2007-06-13 13:20:00,24.56,24.62,24.54,24.56,36300.0,20.5667,20.6169,20.5499,20.5667,36300.0
2007-06-13 13:30:00,24.57,24.66,24.53,24.66,27000.0,20.575,20.6504,20.5415,20.6504,27000.0
2007-06-13 13:40:00,24.65,24.67,24.6,24.65,25200.0,20.642,20.6588,20.6001,20.642,25200.0
2007-06-13 13:50:00,24.66,24.67,24.6,24.67,25100.0,20.6504,20.6588,20.6001,20.6588,25100.0
2007-06-13 14:00:00,24.67,24.77,24.65,24.72,67400.0,20.6588,20.7425,20.642,20.7006,67400.0
2007-06-13 14:10:00,24.71,24.87,24.7,24.79,49500.0,20.6923,20.8262,20.6839,20.7593,49500.0
2007-06-13 14:20:00,24.78,24.9,24.78,24.84,63200.0,20.7509,20.8514,20.7509,20.8011,63200.0
2007-06-13 14:30:00,24.84,24.86,24.8,24.82,52000.0,20.8011,20.8179,20.7676,20.7844,52000.0
2007-06-13 14:40:00,24.82,24.89,24.79,24.84,68600.0,20.7844,20.843,20.7593,20.8011,68600.0
2007-06-13 14:50:00,24.84,24.95,24.83,24.94,69200.0,20.8011,20.8932,20.7928,20.8849,69200.0
2007-06-13 15:00:00,24.94,24.96,24.86,24.87,62600.0,20.8849,20.9016,20.8179,20.8262,62600.0
2007-06-13 15:10:00,24.88,24.89,24.83,24.86,51600.0,20.8346,20.843,20.7928,20.8179,51600.0
2007-06-13 15:20:00,24.87,24.87,24.82,24.84,34600.0,20.8262,20.8262,20.7844,20.8011,34600.0
2007-06-13 15:30:00,24.84,24.97,24.83,24.97,75800.0,20.8011,20.91,20.7928,20.91,75800.0
2007-06-13 15:40:00,24.97,25.0,24.85,24.86,150000.0,20.91,20.9351,20.8095,20.8179,150000.0
2007-06-13 15:50:00,24.87,24.94,24.85,24.9,96100.0,20.8262,20.8849,20.8095,20.8514,96100.0
2007-06-14 09:30:00,25.0,25.15,25.0,25.04,66600.0,20.9689,21.0947,20.9689,21.0024,66600.0
2007-06-14 09:40:00,25.04,25.12,24.91,25.1,70100.0,21.0024,21.0695,20.8934,21.0527,70100.0
2007-06-14 09:50:00,25.1,25.16,25.07,25.16,96500.0,21.0527,21.1031,21.0276,21.1031,96500.0
2007-06-14 10:00:00,25.15,25.15,24.96,24.98,68000.0,21.0947,21.0947,20.9353,20.9521,68000.0
2007-06-14 10:10:00,24.98,25.07,24.88,24.9,101400.0,20.9521,21.0276,20.8682,20.885,101400.0
2007-06-14 10:20:00,24.9,24.95,24.86,24.92,56100.0,20.885,20.9269,20.8514,20.9018,56100.0
2007-06-14 10:30:00,24.92,25.12,24.92,25.05,94800.0,20.9018,21.0695,20.9018,21.0108,94800.0
2007-06-14 10:40:00,25.05,25.08,24.97,24.97,64500.0,21.0108,21.036,20.9437,20.9437,64500.0
2007-06-14 10:50:00,24.97,24.97,24.87,24.9,41400.0,20.9437,20.9437,20.8598,20.885,41400.0
2007-06-14 11:00:00,24.91,24.98,24.91,24.92,36100.0,20.8934,20.9521,20.8934,20.9018,36100.0
2007-06-14 11:10:00,24.92,24.93,24.76,24.76,97500.0,20.9018,20.9101,20.7676,20.7676,97500.0
2007-06-14 11:20:00,24.77,24.77,24.7,24.7,118000.0,20.7759,20.7759,20.7172,20.7172,118000.0
2007-06-14 11:30:00,24.7,24.89,24.67,24.83,68300.0,20.7172,20.8766,20.6921,20.8263,68300.0
2007-06-14 11:40:00,24.84,24.86,24.77,24.77,25300.0,20.8347,20.8514,20.7759,20.7759,25300.0
2007-06-14 11:50:00,24.77,24.8,24.72,24.72,52300.0,20.7759,20.8011,20.734,20.734,52300.0
2007-06-14 12:00:00,24.72,24.83,24.72,24.77,130200.0,20.734,20.8263,20.734,20.7759,130200.0
2007-06-14 12:10:00,24.77,24.84,24.75,24.78,53000.0,20.7759,20.8347,20.7592,20.7843,53000.0
2007-06-14 12:20:00,24.78,24.85,24.78,24.82,24500.0,20.7843,20.843,20.7843,20.8179,24500.0
2007-06-14 12:30:00,24.83,24.86,24.81,24.85,29400.0,20.8263,20.8514,20.8095,20.843,29400.0
2007-06-14 12:40:00,24.84,24.89,24.83,24.88,36500.0,20.8347,20.8766,20.8263,20.8682,36500.0
2007-06-14 12:50:00,24.87,24.88,24.81,24.81,19000.0,20.8598,20.8682,20.8095,20.8095,19000.0
2007-06-14 13:00:00,24.81,24.9,24.81,24.88,18800.0,20.8095,20.885,20.8095,20.8682,18800.0
2007-06-14 13:10:00,24.88,24.89,24.81,24.81,41000.0,20.8682,20.8766,20.8095,20.8095,41000.0
2007-06-14 13:20:00,24.81,24.82,24.75,24.79,50300.0,20.8095,20.8179,20.7592,20.7927,50300.0
2007-06-14 13:30:00,24.78,24.81,24.76,24.79,28500.0,20.7843,20.8095,20.7676,20.7927,28500.0
2007-06-14 13:40:00,24.78,24.82,24.76,24.79,28500.0,20.7843,20.8179,20.7676,20.7927,28500.0
2007-06-14 13:50:00,24.81,24.82,24.77,24.82,28300.0,20.8095,20.8179,20.7759,20.8179,28300.0
2007-06-14 14:00:00,24.82,24.84,24.77,24.77,66300.0,20.8179,20.8347,20.7759,20.7759,66300.0
2007-06-14 14:10:00,24.77,24.79,24.73,24.76,36700.0,20.7759,20.7927,20.7424,20.7676,36700.0
2007-06-14 14:20:00,24.76,24.77,24.72,24.74,36500.0,20.7676,20.7759,20.734,20.7508,36500.0
2007-06-14 14:30:00,24.74,24.82,24.74,24.78,120800.0,20.7508,20.8179,20.7508,20.7843,120800.0
2007-06-14 14:40:00,24.77,24.79,24.72,24.78,86300.0,20.7759,20.7927,20.734,20.7843,86300.0
2007-06-14 14:50:00,24.77,24.78,24.71,24.72,31000.0,20.7759,20.7843,20.7256,20.734,31000.0
2007-06-14 15:00:00,24.72,24.8,24.71,24.74,58700.0,20.734,20.8011,20.7256,20.7508,58700.0
2007-06-14 15:10:00,24.73,24.76,24.72,24.74,74000.0,20.7424,20.7676,20.734,20.7508,74000.0
2007-06-14 15:20:00,24.74,24.78,24.74,24.76,75100.0,20.7508,20.7843,20.7508,20.7676,75100.0
2007-06-14 15:30:00,24.75,24.78,24.74,24.75,67000.0,20.7592,20.7843,20.7508,20.7592,67000.0
2007-06-14 15:40:00,24.75,24.78,24.74,24.78,94500.0,20.7592,20.7843,20.7508,20.7843,94500.0
2007-06-14 15:50:00,24.77,24.81,24.72,24.79,141300.0,20.7759,20.8095,20.734,20.7927,141300.0
2007-06-15 09:30:00,25.18,25.34,25.08,25.3,373000.0,21.1198,21.254,21.036,21.2205,373000.0
2007-06-15 09:40:00,25.29,25.39,25.21,25.3,188200.0,21.2121,21.296,21.145,21.2205,188200.0
2007-06-15 09:50:00,25.29,25.31,25.22,25.25,60100.0,21.2121,21.2289,21.1534,21.1786,60100.0
2007-06-15 10:00:00,25.25,25.31,25.21,25.3,90400.0,21.1786,21.2289,21.145,21.2205,90400.0
2007-06-15 10:10:00,25.3,25.3,25.18,25.21,34800.0,21.2205,21.2205,21.1198,21.145,34800.0
2007-06-15 10:20:00,25.21,25.28,25.21,25.22,21600.0,21.145,21.2037,21.145,21.1534,21600.0
2007-06-15 10:30:00,25.22,25.29,25.21,25.28,38500.0,21.1534,21.2121,21.145,21.2037,38500.0
2007-06-15 10:40:00,25.28,25.28,25.26,25.27,21500.0,21.2037,21.2037,21.1869,21.1953,21500.0
2007-06-15 10:50:00,25.27,25.28,25.24,25.24,27600.0,21.1953,21.2037,21.1702,21.1702,27600.0
2007-06-15 11:00:00,25.24,25.28,25.21,25.23,36800.0,21.1702,21.2037,21.145,21.1618,36800.0
2007-06-15 11:10:00,25.23,25.25,25.19,25.19,26600.0,21.1618,21.1786,21.1282,21.1282,26600.0
2007-06-15 11:20:00,25.19,25.2,25.06,25.06,37700.0,21.1282,21.1366,21.0192,21.0192,37700.0
2007-06-15 11:30:00,25.05,25.06,25.01,25.03,81900.0,21.0108,21.0192,20.9772,20.994,81900.0
2007-06-15 11:40:00,25.05,25.06,24.98,25.05,39000.0,21.0108,21.0192,20.9521,21.0108,39000.0
2007-06-15 11:50:00,25.06,25.06,24.99,24.99,28400.0,21.0192,21.0192,20.9605,20.9605,28400.0
2007-06-15 12:00:00,25.0,25.03,24.97,25.03,39300.0,20.9689,20.994,20.9437,20.994,39300.0
2007-06-15 12:10:00,25.03,25.05,24.97,25.04,44300.0,20.994,21.0108,20.9437,21.0024,44300.0
2007-06-15 12:20:00,25.03,25.03,24.94,24.94,35900.0,20.994,20.994,20.9185,20.9185,35900.0
2007-06-15 12:30:00,24.94,24.97,24.93,24.95,41100.0,20.9185,20.9437,20.9101,20.9269,41100.0
2007-06-15 12:40:00,24.95,24.95,24.88,24.88,42800.0,20.9269,20.9269,20.8682,20.8682,42800.0
2007-06-15 12:50:00,24.89,24.91,24.83,24.88,36600.0,20.8766,20.8934,20.8263,20.8682,36600.0
2007-06-15 13:00:00,24.88,24.9,24.81,24.82,37800.0,20.8682,20.885,20.8095,20.8179,37800.0
2007-06-15 13:10:00,24.82,24.83,24.79,24.82,22700.0,20.8179,20.8263,20.7927,20.8179,22700.0
2007-06-15 13:20:00,24.83,24.95,24.82,24.89,48300.0,20.8263,20.9269,20.8179,20.8766,48300.0
2007-06-15 13:30:00,24.88,24.92,24.88,24.92,26800.0,20.8682,20.9018,20.8682,20.9018,26800.0
2007-06-15 13:40:00,24.92,24.93,24.89,24.92,22100.0,20.9018,20.9101,20.8766,20.9018,22100.0
2007-06-15 13:50:00,24.92,24.94,24.9,24.92,44000.0,20.9018,20.9185,20.885,20.9018,44000.0
2007-06-15 14:00:00,24.92,24.92,24.85,24.86,31000.0,20.9018,20.9018,20.843,20.8514,31000.0
2007-06-15 14:10:00,24.84,24.91,24.83,24.87,35300.0,20.8347,20.8934,20.8263,20.8598,35300.0
2007-06-15 14:20:00,24.87,24.88,24.85,24.88,21600.0,20.8598,20.8682,20.843,20.8682,21600.0
2007-06-15 14:30:00,24.88,24.95,24.87,24.94,54800.0,20.8682,20.9269,20.8598,20.9185,54800.0
2007-06-15 14:40:00,24.94,24.95,24.9,24.94,45200.0,20.9185,20.9269,20.885,20.9185,45200.0
2007-06-15 14:50:00,24.94,24.98,24.92,24.97,42500.0,20.9185,20.9521,20.9018,20.9437,42500.0
2007-06-15 15:00:00,24.97,24.98,24.93,24.97,39000.0,20.9437,20.9521,20.9101,20.9437,39000.0
2007-06-15 15:10:00,24.97,24.98,24.94,24.95,116400.0,20.9437,20.9521,20.9185,20.9269,116400.0
2007-06-15 15:20:00,24.94,24.98,24.93,24.95,37200.0,20.9185,20.9521,20.9101,20.9269,37200.0
2007-06-15 15:30:00,24.93,24.95,24.9,24.91,75100.0,20.9101,20.9269,20.885,20.8934,75100.0
2007-06-15 15:40:00,24.91,24.96,24.88,24.9,91100.0,20.8934,20.9353,20.8682,20.885,91100.0
2007-06-15 15:50:00,24.89,24.9,24.83,24.88,103100.0,20.8766,20.885,20.8263,20.8682,103100.0
2007-06-18 09:30:00,24.89,24.9,24.81,24.83,66100.0,20.8766,20.885,20.8095,20.8263,66100.0
2007-06-18 09:40:00,24.82,24.99,24.82,24.94,123800.0,20.8179,20.9605,20.8179,20.9185,123800.0
2007-06-18 09:50:00,24.93,25.01,24.92,24.96,124700.0,20.9101,20.9772,20.9018,20.9353,124700.0
2007-06-18 10:00:00,24.96,25.02,24.84,25.0,148200.0,20.9353,20.9856,20.8347,20.9689,148200.0
2007-06-18 10:10:00,25.0,25.02,24.95,24.96,95300.0,20.9689,20.9856,20.9269,20.9353,95300.0
2007-06-18 10:20:00,24.95,25.0,24.88,25.0,72700.0,20.9269,20.9689,20.8682,20.9689,72700.0
2007-06-18 10:30:00,25.0,25.0,24.94,24.95,228600.0,20.9689,20.9689,20.9185,20.9269,228600.0
2007-06-18 10:40:00,24.95,25.03,24.92,24.92,110500.0,20.9269,20.994,20.9018,20.9018,110500.0
2007-06-18 10:50:00,24.9,24.96,24.88,24.94,95100.0,20.885,20.9353,20.8682,20.9185,95100.0
2007-06-18 11:00:00,24.94,24.99,24.93,24.99,131700.0,20.9185,20.9605,20.9101,20.9605,131700.0
2007-06-18 11:10:00,25.0,25.0,24.93,24.97,41900.0,20.9689,20.9689,20.9101,20.9437,41900.0
2007-06-18 11:20:00,24.97,25.0,24.96,24.96,40400.0,20.9437,20.9689,20.9353,20.9353,40400.0
2007-06-18 11:30:00,24.97,24.98,24.94,24.94,23800.0,20.9437,20.9521,20.9185,20.9185,23800.0
2007-06-18 11:40:00,24.95,24.96,24.88,24.89,35300.0,20.9269,20.9353,20.8682,20.8766,35300.0
2007-06-18 11:50:00,24.89,24.89,24.8,24.82,36100.0,20.8766,20.8766,20.8011,20.8179,36100.0
2007-06-18 12:00:00,24.82,24.82,24.76,24.79,68500.0,20.8179,20.8179,20.7676,20.7927,68500.0
2007-06-18 12:10:00,24.79,24.82,24.77,24.78,29100.0,20.7927,20.8179,20.7759,20.7843,29100.0
2007-06-18 12:20:00,24.79,24.8,24.75,24.77,41100.0,20.7927,20.8011,20.7592,20.7759,41100.0
2007-06-18 12:30:00,24.77,24.78,24.75,24.77,59000.0,20.7759,20.7843,20.7592,20.7759,59000.0
2007-06-18 12:40:00,24.78,24.86,24.78,24.82,39700.0,20.7843,20.8514,20.7843,20.8179,39700.0
2007-06-18 12:50:00,24.82,24.87,24.82,24.84,38900.0,20.8179,20.8598,20.8179,20.8347,38900.0
2007-06-18 13:00:00,24.82,24.82,24.73,24.78,41300.0,20.8179,20.8179,20.7424,20.7843,41300.0
2007-06-18 13:10:00,24.78,24.78,24.74,24.75,44700.0,20.7843,20.7843,20.7508,20.7592,44700.0
2007-06-18 13:20:00,24.76,24.76,24.74,24.75,49100.0,20.7676,20.7676,20.7508,20.7592,49100.0
2007-06-18 13:30:00,24.76,24.78,24.72,24.73,59800.0,20.7676,20.7843,20.734,20.7424,59800.0
2007-06-18 13:40:00,24.73,24.74,24.71,24.73,55800.0,20.7424,20.7508,20.7256,20.7424,55800.0
2007-06-18 13:50:00,24.73,24.78,24.71,24.73,41400.0,20.7424,20.7843,20.7256,20.7424,41400.0
2007-06-18 14:00:00,24.72,24.74,24.67,24.7,52700.0,20.734,20.7508,20.6921,20.7172,52700.0
2007-06-18 14:10:00,24.69,24.78,24.69,24.78,36500.0,20.7088,20.7843,20.7088,20.7843,36500.0
2007-06-18 14:20:00,24.77,24.81,24.76,24.8,34900.0,20.7759,20.8095,20.7676,20.8011,34900.0
2007-06-18 14:30:00,24.81,24.83,24.76,24.77,30600.0,20.8095,20.8263,20.7676,20.7759,30600.0
2007-06-18 14:40:00,24.78,24.78,24.71,24.72,62700.0,20.7843,20.7843,20.7256,20.734,62700.0
2007-06-18 14:50:00,24.72,24.73,24.68,24.73,30800.0,20.734,20.7424,20.7005,20.7424,30800.0
2007-06-18 15:00:00,24.73,24.77,24.7,24.75,26600.0,20.7424,20.7759,20.7172,20.7592,26600.0
2007-06-18 15:10:00,24.76,24.76,24.75,24.76,44100.0,20.7676,20.7676,20.7592,20.7676,44100.0
2007-06-18 15:20:00,24.75,24.79,24.74,24.75,37700.0,20.7592,20.7927,20.7508,20.7592,37700.0
2007-06-18 15:30:00,24.75,24.79,24.73,24.78,39200.0,20.7592,20.7927,20.7424,20.7843,39200.0
2007-06-18 15:40:00,24.78,24.81,24.77,24.78,101100.0,20.7843,20.8095,20.7759,20.7843,101100.0
2007-06-18 15:50:00,24.77,24.81,24.75,24.81,255100.0,20.7759,20.8095,20.7592,20.8095,255100.0
2007-06-19 09:30:00,24.81,25.02,24.8,24.88,201300.0,20.8095,20.9856,20.8011,20.8682,201300.0
2007-06-19 09:40:00,24.88,24.98,24.75,24.75,123300.0,20.8682,20.9521,20.7592,20.7592,123300.0
2007-06-19 09:50:00,24.76,24.77,24.65,24.74,155600.0,20.7676,20.7759,20.6753,20.7508,155600.0
2007-06-19 10:00:00,24.74,24.78,24.64,24.74,157700.0,20.7508,20.7843,20.6669,20.7508,157700.0
2007-06-19 10:10:00,24.74,24.82,24.7,24.8,81000.0,20.7508,20.8179,20.7172,20.8011,81000.0
2007-06-19 10:20:00,24.8,24.9,24.78,24.87,94200.0,20.8011,20.885,20.7843,20.8598,94200.0
2007-06-19 10:30:00,24.87,24.9,24.79,24.8,88600.0,20.8598,20.885,20.7927,20.8011,88600.0
2007-06-19 10:40:00,24.8,24.91,24.76,24.88,86700.0,20.8011,20.8934,20.7676,20.8682,86700.0
2007-06-19 10:50:00,24.89,24.95,24.86,24.95,58900.0,20.8766,20.9269,20.8514,20.9269,58900.0
2007-06-19 11:00:00,24.94,24.95,24.86,24.9,44100.0,20.9185,20.9269,20.8514,20.885,44100.0
2007-06-19 11:10:00,24.9,24.92,24.86,24.87,26400.0,20.885,20.9018,20.8514,20.8598,26400.0
2007-06-19 11:20:00,24.87,24.87,24.78,24.78,36300.0,20.8598,20.8598,20.7843,20.7843,36300.0
2007-06-19 11:30:00,24.77,24.78,24.72,24.78,72200.0,20.7759,20.7843,20.734,20.7843,72200.0
2007-06-19 11:40:00,24.77,24.82,24.77,24.82,29900.0,20.7759,20.8179,20.7759,20.8179,29900.0
2007-06-19 11:50:00,24.81,24.85,24.77,24.79,31500.0,20.8095,20.843,20.7759,20.7927,31500.0
2007-06-19 12:00:00,24.79,24.88,24.79,24.86,73600.0,20.7927,20.8682,20.7927,20.8514,73600.0
2007-06-19 12:10:00,24.85,24.85,24.8,24.83,33100.0,20.843,20.843,20.8011,20.8263,33100.0
2007-06-19 12:20:00,24.82,24.83,24.81,24.81,10000.0,20.8179,20.8263,20.8095,20.8095,10000.0
2007-06-19 12:30:00,24.8,24.81,24.78,24.79,39600.0,20.8011,20.8095,20.7843,20.7927,39600.0
2007-06-19 12:40:00,24.8,24.86,24.8,24.85,42200.0,20.8011,20.8514,20.8011,20.843,42200.0
2007-06-19 12:50:00,24.85,24.91,24.85,24.9,25300.0,20.843,20.8934,20.843,20.885,25300.0
2007-06-19 13:00:00,24.9,24.9,24.74,24.76,47400.0,20.885,20.885,20.7508,20.7676,47400.0
2007-06-19 13:10:00,24.76,24.8,24.74,24.78,36700.0,20.7676,20.8011,20.7508,20.7843,36700.0
2007-06-19 13:20:00,24.78,24.81,24.76,24.79,49500.0,20.7843,20.8095,20.7676,20.7927,49500.0
2007-06-19 13:30:00,24.78,24.79,24.7,24.73,41100.0,20.7843,20.7927,20.7172,20.7424,41100.0
2007-06-19 13:40:00,24.73,24.75,24.71,24.75,25000.0,20.7424,20.7592,20.7256,20.7592,25000.0
2007-06-19 13:50:00,24.74,24.74,24.7,24.73,28700.0,20.7508,20.7508,20.7172,20.7424,28700.0
2007-06-19 14:00:00,24.73,24.74,24.7,24.71,32300.0,20.7424,20.7508,20.7172,20.7256,32300.0
2007-06-19 14:10:00,24.71,24.77,24.71,24.72,34400.0,20.7256,20.7759,20.7256,20.734,34400.0
2007-06-19 14:20:00,24.72,24.75,24.7,24.72,63800.0,20.734,20.7592,20.7172,20.734,63800.0
2007-06-19 14:30:00,24.72,24.73,24.67,24.73,59500.0,20.734,20.7424,20.6921,20.7424,59500.0
2007-06-19 14:40:00,24.73,24.75,24.7,24.74,28200.0,20.7424,20.7592,20.7172,20.7508,28200.0
2007-06-19 14:50:00,24.74,24.75,24.71,24.74,34600.0,20.7508,20.7592,20.7256,20.7508,34600.0
2007-06-19 15:00:00,24.74,24.8,24.72,24.8,58700.0,20.7508,20.8011,20.734,20.8011,58700.0
2007-06-19 15:10:00,24.8,24.81,24.75,24.77,28000.0,20.8011,20.8095,20.7592,20.7759,28000.0
2007-06-19 15:20:00,24.76,24.81,24.76,24.8,43500.0,20.7676,20.8095,20.7676,20.8011,43500.0
2007-06-19 15:30:00,24.79,24.81,24.76,24.8,73000.0,20.7927,20.8095,20.7676,20.8011,73000.0
2007-06-19 15:40:00,24.81,24.86,24.8,24.85,139400.0,20.8095,20.8514,20.8011,20.843,139400.0
2007-06-19 15:50:00,24.84,24.85,24.77,24.82,138300.0,20.8347,20.843,20.7759,20.8179,138300.0
2007-06-20 09:30:00,24.79,25.0,24.75,24.77,79800.0,20.7927,20.9689,20.7592,20.7759,79800.0
2007-06-20 09:40:00,24.76,24.86,24.68,24.69,97800.0,20.7676,20.8514,20.7005,20.7088,97800.0
2007-06-20 09:50:00,24.69,24.8,24.64,24.69,42400.0,20.7088,20.8011,20.6669,20.7088,42400.0
2007-06-20 10:00:00,24.69,24.72,24.61,24.67,94900.0,20.7088,20.734,20.6417,20.6921,94900.0
2007-06-20 10:10:00,24.67,24.79,24.65,24.79,80800.0,20.6921,20.7927,20.6753,20.7927,80800.0
2007-06-20 10:20:00,24.79,24.86,24.74,24.83,157600.0,20.7927,20.8514,20.7508,20.8263,157600.0
2007-06-20 10:30:00,24.84,24.88,24.79,24.82,59700.0,20.8347,20.8682,20.7927,20.8179,59700.0
2007-06-20 10:40:00,24.79,24.86,24.74,24.75,41700.0,20.7927,20.8514,20.7508,20.7592,41700.0
2007-06-20 10:50:00,24.74,24.84,24.7,24.81,54900.0,20.7508,20.8347,20.7172,20.8095,54900.0
2007-06-20 11:00:00,24.8,24.85,24.75,24.84,76000.0,20.8011,20.843,20.7592,20.8347,76000.0
2007-06-20 11:10:00,24.84,24.85,24.74,24.76,108800.0,20.8347,20.843,20.7508,20.7676,108800.0
2007-06-20 11:20:00,24.77,24.79,24.74,24.77,25300.0,20.7759,20.7927,20.7508,20.7759,25300.0
2007-06-20 11:30:00,24.78,24.78,24.72,24.75,46900.0,20.7843,20.7843,20.734,20.7592,46900.0
2007-06-20 11:40:00,24.75,24.78,24.72,24.77,31900.0,20.7592,20.7843,20.734,20.7759,31900.0
2007-06-20 11:50:00,24.76,24.77,24.7,24.75,35500.0,20.7676,20.7759,20.7172,20.7592,35500.0
2007-06-20 12:00:00,24.75,24.75,24.65,24.7,64000.0,20.7592,20.7592,20.6753,20.7172,64000.0
2007-06-20 12:10:00,24.69,24.74,24.69,24.74,38100.0,20.7088,20.7508,20.7088,20.7508,38100.0
2007-06-20 12:20:00,24.74,24.8,24.73,24.79,66400.0,20.7508,20.8011,20.7424,20.7927,66400.0
2007-06-20 12:30:00,24.79,24.81,24.77,24.8,52000.0,20.7927,20.8095,20.7759,20.8011,52000.0
2007-06-20 12:40:00,24.79,24.8,24.76,24.78,56600.0,20.7927,20.8011,20.7676,20.7843,56600.0
2007-06-20 12:50:00,24.78,24.79,24.76,24.77,26900.0,20.7843,20.7927,20.7676,20.7759,26900.0
2007-06-20 13:00:00,24.78,24.78,24.63,24.63,104300.0,20.7843,20.7843,20.6585,20.6585,104300.0
2007-06-20 13:10:00,24.63,24.66,24.6,24.61,80600.0,20.6585,20.6837,20.6334,20.6417,80600.0
2007-06-20 13:20:00,24.6,24.65,24.58,24.65,66400.0,20.6334,20.6753,20.6166,20.6753,66400.0
2007-06-20 13:30:00,24.65,24.72,24.64,24.66,79300.0,20.6753,20.734,20.6669,20.6837,79300.0
2007-06-20 13:40:00,24.66,24.71,24.64,24.7,52600.0,20.6837,20.7256,20.6669,20.7172,52600.0
2007-06-20 13:50:00,24.71,24.77,24.7,24.75,41800.0,20.7256,20.7759,20.7172,20.7592,41800.0
2007-06-20 14:00:00,24.75,24.83,24.73,24.83,54800.0,20.7592,20.8263,20.7424,20.8263,54800.0
2007-06-20 14:10:00,24.82,24.83,24.74,24.74,27800.0,20.8179,20.8263,20.7508,20.7508,27800.0
2007-06-20 14:20:00,24.74,24.74,24.65,24.7,55000.0,20.7508,20.7508,20.6753,20.7172,55000.0
2007-06-20 14:30:00,24.7,24.71,24.65,24.66,35400.0,20.7172,20.7256,20.6753,20.6837,35400.0
2007-06-20 14:40:00,24.66,24.72,24.63,24.69,108000.0,20.6837,20.734,20.6585,20.7088,108000.0
2007-06-20 14:50:00,24.69,24.77,24.68,24.76,122700.0,20.7088,20.7759,20.7005,20.7676,122700.0
2007-06-20 15:00:00,24.77,24.77,24.7,24.71,101400.0,20.7759,20.7759,20.7172,20.7256,101400.0
2007-06-20 15:10:00,24.7,24.77,24.7,24.72,98700.0,20.7172,20.7759,20.7172,20.734,98700.0
2007-06-20 15:20:00,24.72,24.76,24.68,24.68,90900.0,20.734,20.7676,20.7005,20.7005,90900.0
2007-06-20 15:30:00,24.7,24.7,24.52,24.56,101300.0,20.7172,20.7172,20.5663,20.5998,101300.0
2007-06-20 15:40:00,24.56,24.61,24.54,24.58,122600.0,20.5998,20.6417,20.583,20.6166,122600.0
2007-06-20 15:50:00,24.57,24.62,24.52,24.52,222900.0,20.6082,20.6501,20.5663,20.5663,222900.0
2007-06-21 09:30:00,24.55,24.6,24.3,24.39,113500.0,20.5914,20.6334,20.3817,20.4572,113500.0
2007-06-21 09:40:00,24.39,24.41,24.13,24.15,103400.0,20.4572,20.474,20.2391,20.2559,103400.0
2007-06-21 09:50:00,24.15,24.22,23.99,24.0,129600.0,20.2559,20.3146,20.1217,20.1301,129600.0
2007-06-21 10:00:00,23.99,24.03,23.92,23.99,230000.0,20.1217,20.1553,20.063,20.1217,230000.0
2007-06-21 10:10:00,23.99,24.15,23.96,24.14,225600.0,20.1217,20.2559,20.0966,20.2475,225600.0
2007-06-21 10:20:00,24.15,24.21,24.08,24.1,208000.0,20.2559,20.3062,20.1972,20.214,208000.0
2007-06-21 10:30:00,24.1,24.11,24.04,24.1,123400.0,20.214,20.2224,20.1637,20.214,123400.0
2007-06-21 10:40:00,24.1,24.2,24.08,24.11,99000.0,20.214,20.2979,20.1972,20.2224,99000.0
2007-06-21 10:50:00,24.11,24.18,24.08,24.13,137400.0,20.2224,20.2811,20.1972,20.2391,137400.0
2007-06-21 11:00:00,24.13,24.18,24.1,24.11,109500.0,20.2391,20.2811,20.214,20.2224,109500.0
2007-06-21 11:10:00,24.11,24.13,24.02,24.12,117000.0,20.2224,20.2391,20.1469,20.2308,117000.0
2007-06-21 11:20:00,24.13,24.14,24.07,24.11,54500.0,20.2391,20.2475,20.1888,20.2224,54500.0
2007-06-21 11:30:00,24.11,24.11,24.05,24.06,37600.0,20.2224,20.2224,20.172,20.1804,37600.0
2007-06-21 11:40:00,24.05,24.12,24.03,24.11,35000.0,20.172,20.2308,20.1553,20.2224,35000.0
2007-06-21 11:50:00,24.11,24.11,24.03,24.09,52900.0,20.2224,20.2224,20.1553,20.2056,52900.0
2007-06-21 12:00:00,24.09,24.15,24.06,24.15,111600.0,20.2056,20.2559,20.1804,20.2559,111600.0
2007-06-21 12:10:00,24.15,24.19,24.07,24.08,79000.0,20.2559,20.2895,20.1888,20.1972,79000.0
2007-06-21 12:20:00,24.07,24.08,24.02,24.05,87600.0,20.1888,20.1972,20.1469,20.172,87600.0
2007-06-21 12:30:00,24.05,24.08,23.95,24.0,120500.0,20.172,20.1972,20.0882,20.1301,120500.0
2007-06-21 12:40:00,24.0,24.07,23.96,24.06,71400.0,20.1301,20.1888,20.0966,20.1804,71400.0
2007-06-21 12:50:00,24.06,24.08,24.01,24.05,20400.0,20.1804,20.1972,20.1385,20.172,20400.0
2007-06-21 13:00:00,24.05,24.17,24.05,24.17,36400.0,20.172,20.2727,20.172,20.2727,36400.0
2007-06-21 13:10:00,24.16,24.22,24.08,24.21,77500.0,20.2643,20.3146,20.1972,20.3062,77500.0
2007-06-21 13:20:00,24.2,24.21,24.12,24.2,58900.0,20.2979,20.3062,20.2308,20.2979,58900.0
2007-06-21 13:30:00,24.2,24.27,24.2,24.26,53000.0,20.2979,20.3566,20.2979,20.3482,53000.0
2007-06-21 13:40:00,24.26,24.3,24.25,24.3,43100.0,20.3482,20.3817,20.3398,20.3817,43100.0
2007-06-21 13:50:00,24.29,24.36,24.25,24.35,53100.0,20.3733,20.4321,20.3398,20.4237,53100.0
2007-06-21 14:00:00,24.34,24.37,24.26,24.27,75400.0,20.4153,20.4404,20.3482,20.3566,75400.0
2007-06-21 14:10:00,24.26,24.36,24.24,24.35,40800.0,20.3482,20.4321,20.3314,20.4237,40800.0
2007-06-21 14:20:00,24.35,24.35,24.28,24.3,50300.0,20.4237,20.4237,20.365,20.3817,50300.0
2007-06-21 14:30:00,24.3,24.31,24.19,24.19,65500.0,20.3817,20.3901,20.2895,20.2895,65500.0
2007-06-21 14:40:00,24.19,24.27,24.17,24.17,71800.0,20.2895,20.3566,20.2727,20.2727,71800.0
2007-06-21 14:50:00,24.18,24.27,24.18,24.25,77500.0,20.2811,20.3566,20.2811,20.3398,77500.0
2007-06-21 15:00:00,24.24,24.31,24.21,24.3,40700.0,20.3314,20.3901,20.3062,20.3817,40700.0
2007-06-21 15:10:00,24.29,24.33,24.24,24.29,54200.0,20.3733,20.4069,20.3314,20.3733,54200.0
2007-06-21 15:20:00,24.3,24.36,24.29,24.36,51200.0,20.3817,20.4321,20.3733,20.4321,51200.0
2007-06-21 15:30:00,24.36,24.38,24.32,24.36,97200.0,20.4321,20.4488,20.3985,20.4321,97200.0
2007-06-21 15:40:00,24.36,24.42,24.33,24.33,111700.0,20.4321,20.4824,20.4069,20.4069,111700.0
2007-06-21 15:50:00,24.34,24.38,24.32,24.36,132900.0,20.4153,20.4488,20.3985,20.4321,132900.0
2007-06-22 09:30:00,24.09,24.24,24.0,24.19,185100.0,20.2056,20.3314,20.1301,20.2895,185100.0
2007-06-22 09:40:00,24.18,24.2,24.0,24.01,89200.0,20.2811,20.2979,20.1301,20.1385,89200.0
2007-06-22 09:50:00,24.0,24.12,24.0,24.09,83100.0,20.1301,20.2308,20.1301,20.2056,83100.0
2007-06-22 10:00:00,24.08,24.08,23.85,23.88,120500.0,20.1972,20.1972,20.0043,20.0295,120500.0
2007-06-22 10:10:00,23.88,23.93,23.82,23.93,104300.0,20.0295,20.0714,19.9791,20.0714,104300.0
2007-06-22 10:20:00,23.93,24.0,23.84,23.84,64100.0,20.0714,20.1301,19.9959,19.9959,64100.0
2007-06-22 10:30:00,23.83,23.96,23.8,23.95,97800.0,19.9875,20.0966,19.9624,20.0882,97800.0
2007-06-22 10:40:00,23.95,24.01,23.95,23.96,85800.0,20.0882,20.1385,20.0882,20.0966,85800.0
2007-06-22 10:50:00,23.95,23.95,23.89,23.93,70600.0,20.0882,20.0882,20.0378,20.0714,70600.0
2007-06-22 11:00:00,23.94,24.0,23.87,23.99,93500.0,20.0798,20.1301,20.0211,20.1217,93500.0
2007-06-22 11:10:00,24.0,24.04,23.98,24.04,74200.0,20.1301,20.1637,20.1133,20.1637,74200.0
2007-06-22 11:20:00,24.04,24.1,23.99,23.99,66200.0,20.1637,20.214,20.1217,20.1217,66200.0
2007-06-22 11:30:00,23.99,24.03,23.95,23.96,18500.0,20.1217,20.1553,20.0882,20.0966,18500.0
2007-06-22 11:40:00,23.95,23.96,23.84,23.9,36400.0,20.0882,20.0966,19.9959,20.0462,36400.0
2007-06-22 11:50:00,23.88,24.0,23.85,23.97,42700.0,20.0295,20.1301,20.0043,20.1049,42700.0
2007-06-22 12:00:00,23.98,23.98,23.87,23.88,20400.0,20.1133,20.1133,20.0211,20.0295,20400.0
2007-06-22 12:10:00,23.88,23.89,23.8,23.81,56800.0,20.0295,20.0378,19.9624,19.9707,56800.0
2007-06-22 12:20:00,23.81,23.83,23.77,23.8,140400.0,19.9707,19.9875,19.9372,19.9624,140400.0
2007-06-22 12:30:00,23.81,23.84,23.79,23.8,136900.0,19.9707,19.9959,19.954,19.9624,136900.0
2007-06-22 12:40:00,23.8,23.86,23.79,23.84,59700.0,19.9624,20.0127,19.954,19.9959,59700.0
2007-06-22 12:50:00,23.84,23.85,23.78,23.79,51500.0,19.9959,20.0043,19.9456,19.954,51500.0
2007-06-22 13:00:00,23.79,23.8,23.71,23.73,63500.0,19.954,19.9624,19.8869,19.9036,63500.0
2007-06-22 13:10:00,23.74,23.82,23.73,23.8,20700.0,19.912,19.9791,19.9036,19.9624,20700.0
2007-06-22 13:20:00,23.8,23.94,23.8,23.91,51900.0,19.9624,20.0798,19.9624,20.0546,51900.0
2007-06-22 13:30:00,23.91,23.94,23.87,23.92,29500.0,20.0546,20.0798,20.0211,20.063,29500.0
2007-06-22 13:40:00,23.92,23.94,23.86,23.88,26200.0,20.063,20.0798,20.0127,20.0295,26200.0
2007-06-22 13:50:00,23.87,23.9,23.8,23.81,44600.0,20.0211,20.0462,19.9624,19.9707,44600.0
2007-06-22 14:00:00,23.8,23.85,23.77,23.78,1082600.0,19.9624,20.0043,19.9372,19.9456,1082600.0
2007-06-22 14:10:00,23.77,23.87,23.77,23.84,61600.0,19.9372,20.0211,19.9372,19.9959,61600.0
2007-06-22 14:20:00,23.85,23.87,23.77,23.87,45700.0,20.0043,20.0211,19.9372,20.0211,45700.0
2007-06-22 14:30:00,23.88,23.89,23.78,23.84,60700.0,20.0295,20.0378,19.9456,19.9959,60700.0
2007-06-22 14:40:00,23.84,23.89,23.81,23.83,51000.0,19.9959,20.0378,19.9707,19.9875,51000.0
2007-06-22 14:50:00,23.84,23.89,23.81,23.83,56600.0,19.9959,20.0378,19.9707,19.9875,56600.0
2007-06-22 15:00:00,23.83,23.84,23.79,23.8,41200.0,19.9875,19.9959,19.954,19.9624,41200.0
2007-06-22 15:10:00,23.8,23.83,23.79,23.82,27800.0,19.9624,19.9875,19.954,19.9791,27800.0
2007-06-22 15:20:00,23.83,23.9,23.81,23.81,58200.0,19.9875,20.0462,19.9707,19.9707,58200.0
2007-06-22 15:30:00,23.81,23.88,23.76,23.8,70400.0,19.9707,20.0295,19.9288,19.9624,70400.0
2007-06-22 15:40:00,23.8,23.85,23.73,23.84,153200.0,19.9624,20.0043,19.9036,19.9959,153200.0
2007-06-22 15:50:00,23.84,23.88,23.8,23.84,148900.0,19.9959,20.0295,19.9624,19.9959,148900.0
2007-06-25 09:30:00,23.85,23.87,23.76,23.86,89200.0,20.0043,20.0211,19.9288,20.0127,89200.0
2007-06-25 09:40:00,23.83,23.87,23.55,23.57,188100.0,19.9875,20.0211,19.7527,19.7694,188100.0
2007-06-25 09:50:00,23.57,23.66,23.47,23.66,158700.0,19.7694,19.8449,19.6856,19.8449,158700.0
2007-06-25 10:00:00,23.66,23.8,23.58,23.6,111000.0,19.8449,19.9624,19.7778,19.7946,111000.0
2007-06-25 10:10:00,23.59,23.75,23.59,23.74,100200.0,19.7862,19.9204,19.7862,19.912,100200.0
2007-06-25 10:20:00,23.73,23.76,23.65,23.65,53200.0,19.9036,19.9288,19.8365,19.8365,53200.0
2007-06-25 10:30:00,23.66,23.73,23.58,23.6,66400.0,19.8449,19.9036,19.7778,19.7946,66400.0
2007-06-25 10:40:00,23.61,23.69,23.6,23.65,35100.0,19.803,19.8701,19.7946,19.8365,35100.0
2007-06-25 10:50:00,23.65,23.73,23.64,23.73,58100.0,19.8365,19.9036,19.8282,19.9036,58100.0
2007-06-25 11:00:00,23.74,23.86,23.72,23.82,71500.0,19.912,20.0127,19.8953,19.9791,71500.0
2007-06-25 11:10:00,23.82,23.82,23.77,23.79,33800.0,19.9791,19.9791,19.9372,19.954,33800.0
2007-06-25 11:20:00,23.79,23.79,23.72,23.77,28400.0,19.954,19.954,19.8953,19.9372,28400.0
2007-06-25 11:30:00,23.77,23.8,23.72,23.73,20400.0,19.9372,19.9624,19.8953,19.9036,20400.0
2007-06-25 11:40:00,23.73,23.78,23.67,23.74,68800.0,19.9036,19.9456,19.8533,19.912,68800.0
2007-06-25 11:50:00,23.73,23.74,23.64,23.67,58100.0,19.9036,19.912,19.8282,19.8533,58100.0
2007-06-25 12:00:00,23.67,23.75,23.67,23.69,63100.0,19.8533,19.9204,19.8533,19.8701,63100.0
2007-06-25 12:10:00,23.69,23.7,23.6,23.6,52100.0,19.8701,19.8785,19.7946,19.7946,52100.0
2007-06-25 12:20:00,23.6,23.66,23.57,23.57,41700.0,19.7946,19.8449,19.7694,19.7694,41700.0
2007-06-25 12:30:00,23.56,23.57,23.53,23.56,35100.0,19.7611,19.7694,19.7359,19.7611,35100.0
2007-06-25 12:40:00,23.56,23.57,23.5,23.51,53300.0,19.7611,19.7694,19.7107,19.7191,53300.0
2007-06-25 12:50:00,23.52,23.53,23.48,23.49,55700.0,19.7275,19.7359,19.694,19.7023,55700.0
2007-06-25 13:00:00,23.48,23.5,23.44,23.45,91400.0,19.694,19.7107,19.6604,19.6688,91400.0
2007-06-25 13:10:00,23.45,23.46,23.41,23.44,65800.0,19.6688,19.6772,19.6352,19.6604,65800.0
2007-06-25 13:20:00,23.44,23.46,23.42,23.44,60900.0,19.6604,19.6772,19.6436,19.6604,60900.0
2007-06-25 13:30:00,23.45,23.48,23.44,23.45,43900.0,19.6688,19.694,19.6604,19.6688,43900.0
2007-06-25 13:40:00,23.45,23.48,23.42,23.45,54900.0,19.6688,19.694,19.6436,19.6688,54900.0
2007-06-25 13:50:00,23.45,23.46,23.39,23.4,33800.0,19.6688,19.6772,19.6185,19.6269,33800.0
2007-06-25 14:00:00,23.4,23.44,23.38,23.38,64900.0,19.6269,19.6604,19.6101,19.6101,64900.0
2007-06-25 14:10:00,23.38,23.38,23.33,23.35,58700.0,19.6101,19.6101,19.5681,19.5849,58700.0
2007-06-25 14:20:00,23.35,23.41,23.32,23.33,55500.0,19.5849,19.6352,19.5598,19.5681,55500.0
2007-06-25 14:30:00,23.32,23.32,23.2,23.3,130100.0,19.5598,19.5598,19.4591,19.543,130100.0
2007-06-25 14:40:00,23.28,23.34,23.25,23.28,134500.0,19.5262,19.5765,19.501,19.5262,134500.0
2007-06-25 14:50:00,23.27,23.31,23.25,23.28,110300.0,19.5178,19.5514,19.501,19.5262,110300.0
2007-06-25 15:00:00,23.27,23.3,23.25,23.25,107600.0,19.5178,19.543,19.501,19.501,107600.0
2007-06-25 15:10:00,23.26,23.26,23.18,23.18,156400.0,19.5094,19.5094,19.4423,19.4423,156400.0
2007-06-25 15:20:00,23.19,23.29,23.18,23.26,170500.0,19.4507,19.5346,19.4423,19.5094,170500.0
2007-06-25 15:30:00,23.26,23.35,23.26,23.32,131100.0,19.5094,19.5849,19.5094,19.5598,131100.0
2007-06-25 15:40:00,23.33,23.33,23.26,23.26,112800.0,19.5681,19.5681,19.5094,19.5094,112800.0
2007-06-25 15:50:00,23.27,23.31,23.25,23.27,146800.0,19.5178,19.5514,19.501,19.5178,146800.0
2007-06-26 09:30:00,23.25,23.26,22.92,23.02,313200.0,19.501,19.5094,19.2243,19.3081,313200.0
2007-06-26 09:40:00,23.02,23.09,22.99,23.02,191600.0,19.3081,19.3668,19.283,19.3081,191600.0
2007-06-26 09:50:00,23.03,23.07,22.97,23.0,139200.0,19.3165,19.3501,19.2662,19.2914,139200.0
2007-06-26 10:00:00,23.01,23.2,22.93,23.12,501000.0,19.2997,19.4591,19.2326,19.392,501000.0
2007-06-26 10:10:00,23.13,23.24,23.07,23.18,255900.0,19.4004,19.4927,19.3501,19.4423,255900.0
2007-06-26 10:20:00,23.18,23.19,22.88,22.91,185500.0,19.4423,19.4507,19.1907,19.2159,185500.0
2007-06-26 10:30:00,22.9,22.96,22.85,22.95,98200.0,19.2075,19.2578,19.1655,19.2494,98200.0
2007-06-26 10:40:00,22.94,22.94,22.72,22.72,154100.0,19.241,19.241,19.0565,19.0565,154100.0
2007-06-26 10:50:00,22.73,22.85,22.7,22.72,146300.0,19.0649,19.1655,19.0397,19.0565,146300.0
2007-06-26 11:00:00,22.72,22.85,22.72,22.78,115800.0,19.0565,19.1655,19.0565,19.1068,115800.0
2007-06-26 11:10:00,22.77,22.82,22.72,22.73,120300.0,19.0984,19.1404,19.0565,19.0649,120300.0
2007-06-26 11:20:00,22.75,22.87,22.75,22.81,46600.0,19.0817,19.1823,19.0817,19.132,46600.0
2007-06-26 11:30:00,22.8,22.9,22.77,22.87,68800.0,19.1236,19.2075,19.0984,19.1823,68800.0
2007-06-26 11:40:00,22.86,22.91,22.8,22.87,71000.0,19.1739,19.2159,19.1236,19.1823,71000.0
2007-06-26 11:50:00,22.88,22.93,22.88,22.91,49000.0,19.1907,19.2326,19.1907,19.2159,49000.0
2007-06-26 12:00:00,22.91,22.97,22.88,22.9,58800.0,19.2159,19.2662,19.1907,19.2075,58800.0
2007-06-26 12:10:00,22.89,22.9,22.81,22.83,98300.0,19.1991,19.2075,19.132,19.1488,98300.0
2007-06-26 12:20:00,22.83,22.88,22.82,22.88,37500.0,19.1488,19.1907,19.1404,19.1907,37500.0
2007-06-26 12:30:00,22.88,22.89,22.76,22.76,48300.0,19.1907,19.1991,19.0901,19.0901,48300.0
2007-06-26 12:40:00,22.76,22.87,22.74,22.87,61100.0,19.0901,19.1823,19.0733,19.1823,61100.0
2007-06-26 12:50:00,22.86,22.86,22.75,22.78,44300.0,19.1739,19.1739,19.0817,19.1068,44300.0
2007-06-26 13:00:00,22.79,22.85,22.77,22.82,46100.0,19.1152,19.1655,19.0984,19.1404,46100.0
2007-06-26 13:10:00,22.82,22.89,22.81,22.89,54200.0,19.1404,19.1991,19.132,19.1991,54200.0
2007-06-26 13:20:00,22.89,22.9,22.75,22.82,65000.0,19.1991,19.2075,19.0817,19.1404,65000.0
2007-06-26 13:30:00,22.83,22.85,22.71,22.77,93700.0,19.1488,19.1655,19.0481,19.0984,93700.0
2007-06-26 13:40:00,22.78,22.84,22.7,22.74,89300.0,19.1068,19.1572,19.0397,19.0733,89300.0
2007-06-26 13:50:00,22.74,22.79,22.7,22.72,130000.0,19.0733,19.1152,19.0397,19.0565,130000.0
2007-06-26 14:00:00,22.71,22.76,22.6,22.71,178900.0,19.0481,19.0901,18.9559,19.0481,178900.0
2007-06-26 14:10:00,22.72,22.72,22.63,22.68,60900.0,19.0565,19.0565,18.981,19.023,60900.0
2007-06-26 14:20:00,22.68,22.69,22.63,22.67,73500.0,19.023,19.0313,18.981,19.0146,73500.0
2007-06-26 14:30:00,22.65,22.67,22.58,22.58,74100.0,18.9978,19.0146,18.9391,18.9391,74100.0
2007-06-26 14:40:00,22.59,22.65,22.56,22.63,116700.0,18.9475,18.9978,18.9223,18.981,116700.0
2007-06-26 14:50:00,22.64,22.68,22.58,22.59,71100.0,18.9894,19.023,18.9391,18.9475,71100.0
2007-06-26 15:00:00,22.59,22.6,22.53,22.54,93500.0,18.9475,18.9559,18.8971,18.9055,93500.0
2007-06-26 15:10:00,22.54,22.58,22.53,22.57,114800.0,18.9055,18.9391,18.8971,18.9307,114800.0
2007-06-26 15:20:00,22.57,22.57,22.52,22.53,90800.0,18.9307,18.9307,18.8888,18.8971,90800.0
2007-06-26 15:30:00,22.53,22.55,22.48,22.5,173600.0,18.8971,18.9139,18.8552,18.872,173600.0
2007-06-26 15:40:00,22.51,22.51,22.47,22.5,127400.0,18.8804,18.8804,18.8468,18.872,127400.0
2007-06-26 15:50:00,22.51,22.6,22.5,22.55,226500.0,18.8804,18.9559,18.872,18.9139,226500.0
2007-06-27 09:30:00,22.5,22.51,22.3,22.34,136700.0,18.872,18.8804,18.7042,18.7378,136700.0
2007-06-27 09:40:00,22.34,22.45,22.3,22.38,208900.0,18.7378,18.83,18.7042,18.7713,208900.0
2007-06-27 09:50:00,22.37,22.4,22.3,22.3,121600.0,18.7629,18.7881,18.7042,18.7042,121600.0
2007-06-27 10:00:00,22.31,22.37,22.26,22.29,187700.0,18.7126,18.7629,18.6707,18.6958,187700.0
2007-06-27 10:10:00,22.29,22.39,22.26,22.32,164900.0,18.6958,18.7797,18.6707,18.721,164900.0
2007-06-27 10:20:00,22.32,22.4,22.29,22.37,86200.0,18.721,18.7881,18.6958,18.7629,86200.0
2007-06-27 10:30:00,22.37,22.49,22.36,22.47,200200.0,18.7629,18.8636,18.7546,18.8468,200200.0
2007-06-27 10:40:00,22.47,22.66,22.47,22.6,131400.0,18.8468,19.0062,18.8468,18.9559,131400.0
2007-06-27 10:50:00,22.59,22.74,22.59,22.65,124300.0,18.9475,19.0733,18.9475,18.9978,124300.0
2007-06-27 11:00:00,22.65,22.7,22.5,22.7,107700.0,18.9978,19.0397,18.872,19.0397,107700.0
2007-06-27 11:10:00,22.72,22.85,22.69,22.76,105400.0,19.0565,19.1655,19.0313,19.0901,105400.0
2007-06-27 11:20:00,22.76,22.8,22.75,22.78,40200.0,19.0901,19.1236,19.0817,19.1068,40200.0
2007-06-27 11:30:00,22.78,22.78,22.68,22.73,72700.0,19.1068,19.1068,19.023,19.0649,72700.0
2007-06-27 11:40:00,22.73,22.76,22.64,22.68,49100.0,19.0649,19.0901,18.9894,19.023,49100.0
2007-06-27 11:50:00,22.67,22.73,22.66,22.68,54000.0,19.0146,19.0649,19.0062,19.023,54000.0
2007-06-27 12:00:00,22.68,22.92,22.68,22.85,106500.0,19.023,19.2243,19.023,19.1655,106500.0
2007-06-27 12:10:00,22.85,22.87,22.71,22.74,109200.0,19.1655,19.1823,19.0481,19.0733,109200.0
2007-06-27 12:20:00,22.74,22.78,22.71,22.73,54400.0,19.0733,19.1068,19.0481,19.0649,54400.0
2007-06-27 12:30:00,22.74,22.79,22.7,22.76,62700.0,19.0733,19.1152,19.0397,19.0901,62700.0
2007-06-27 12:40:00,22.77,22.78,22.68,22.68,55000.0,19.0984,19.1068,19.023,19.023,55000.0
2007-06-27 12:50:00,22.68,22.72,22.66,22.67,61700.0,19.023,19.0565,19.0062,19.0146,61700.0
2007-06-27 13:00:00,22.67,22.75,22.67,22.71,84800.0,19.0146,19.0817,19.0146,19.0481,84800.0
2007-06-27 13:10:00,22.71,22.77,22.61,22.63,53800.0,19.0481,19.0984,18.9642,18.981,53800.0
2007-06-27 13:20:00,22.64,22.72,22.64,22.69,25400.0,18.9894,19.0565,18.9894,19.0313,25400.0
2007-06-27 13:30:00,22.69,22.71,22.57,22.64,38000.0,19.0313,19.0481,18.9307,18.9894,38000.0
2007-06-27 13:40:00,22.64,22.69,22.63,22.65,54600.0,18.9894,19.0313,18.981,18.9978,54600.0
2007-06-27 13:50:00,22.65,22.75,22.65,22.71,40800.0,18.9978,19.0817,18.9978,19.0481,40800.0
2007-06-27 14:00:00,22.72,22.79,22.72,22.75,36100.0,19.0565,19.1152,19.0565,19.0817,36100.0
2007-06-27 14:10:00,22.74,22.89,22.74,22.88,75500.0,19.0733,19.1991,19.0733,19.1907,75500.0
2007-06-27 14:20:00,22.88,22.95,22.83,22.94,108800.0,19.1907,19.2494,19.1488,19.241,108800.0
2007-06-27 14:30:00,22.93,22.96,22.88,22.93,79500.0,19.2326,19.2578,19.1907,19.2326,79500.0
2007-06-27 14:40:00,22.93,22.96,22.91,22.95,44200.0,19.2326,19.2578,19.2159,19.2494,44200.0
2007-06-27 14:50:00,22.94,22.96,22.89,22.91,54300.0,19.241,19.2578,19.1991,19.2159,54300.0
2007-06-27 15:00:00,22.9,22.95,22.89,22.93,80200.0,19.2075,19.2494,19.1991,19.2326,80200.0
2007-06-27 15:10:00,22.92,23.02,22.92,22.99,125700.0,19.2243,19.3081,19.2243,19.283,125700.0
2007-06-27 15:20:00,22.99,23.04,22.96,23.02,92100.0,19.283,19.3249,19.2578,19.3081,92100.0
2007-06-27 15:30:00,23.02,23.08,23.0,23.07,138400.0,19.3081,19.3585,19.2914,19.3501,138400.0
2007-06-27 15:40:00,23.06,23.09,22.99,22.99,238200.0,19.3417,19.3668,19.283,19.283,238200.0
2007-06-27 15:50:00,23.0,23.09,22.99,23.01,166600.0,19.2914,19.3668,19.283,19.2997,166600.0
2007-06-28 09:30:00,23.01,23.01,22.68,22.71,168600.0,19.2997,19.2997,19.023,19.0481,168600.0
2007-06-28 09:40:00,22.71,22.72,22.55,22.62,110700.0,19.0481,19.0565,18.9139,18.9726,110700.0
2007-06-28 09:50:00,22.63,22.81,22.6,22.65,104700.0,18.981,19.132,18.9559,18.9978,104700.0
2007-06-28 10:00:00,22.65,22.92,22.64,22.75,165000.0,18.9978,19.2243,18.9894,19.0817,165000.0
2007-06-28 10:10:00,22.75,22.78,22.72,22.78,79400.0,19.0817,19.1068,19.0565,19.1068,79400.0
2007-06-28 10:20:00,22.78,22.8,22.65,22.77,74000.0,19.1068,19.1236,18.9978,19.0984,74000.0
2007-06-28 10:30:00,22.76,22.77,22.65,22.66,53000.0,19.0901,19.0984,18.9978,19.0062,53000.0
2007-06-28 10:40:00,22.65,22.71,22.65,22.67,54200.0,18.9978,19.0481,18.9978,19.0146,54200.0
2007-06-28 10:50:00,22.68,22.69,22.59,22.64,52700.0,19.023,19.0313,18.9475,18.9894,52700.0
2007-06-28 11:00:00,22.64,22.64,22.58,22.64,60500.0,18.9894,18.9894,18.9391,18.9894,60500.0
2007-06-28 11:10:00,22.63,22.7,22.61,22.68,60500.0,18.981,19.0397,18.9642,19.023,60500.0
2007-06-28 11:20:00,22.68,22.7,22.63,22.64,53100.0,19.023,19.0397,18.981,18.9894,53100.0
2007-06-28 11:30:00,22.64,22.72,22.64,22.66,59100.0,18.9894,19.0565,18.9894,19.0062,59100.0
2007-06-28 11:40:00,22.67,22.75,22.66,22.71,44900.0,19.0146,19.0817,19.0062,19.0481,44900.0
2007-06-28 11:50:00,22.71,22.81,22.68,22.8,54200.0,19.0481,19.132,19.023,19.1236,54200.0
2007-06-28 12:00:00,22.8,22.86,22.78,22.85,54100.0,19.1236,19.1739,19.1068,19.1655,54100.0
2007-06-28 12:10:00,22.85,22.87,22.79,22.8,34100.0,19.1655,19.1823,19.1152,19.1236,34100.0
2007-06-28 12:20:00,22.79,22.8,22.76,22.76,41200.0,19.1152,19.1236,19.0901,19.0901,41200.0
2007-06-28 12:30:00,22.77,22.84,22.77,22.78,45500.0,19.0984,19.1572,19.0984,19.1068,45500.0
2007-06-28 12:40:00,22.77,22.8,22.75,22.78,103700.0,19.0984,19.1236,19.0817,19.1068,103700.0
2007-06-28 12:50:00,22.78,22.8,22.74,22.74,28400.0,19.1068,19.1236,19.0733,19.0733,28400.0
2007-06-28 13:00:00,22.75,22.76,22.72,22.73,48500.0,19.0817,19.0901,19.0565,19.0649,48500.0
2007-06-28 13:10:00,22.74,22.77,22.72,22.77,19100.0,19.0733,19.0984,19.0565,19.0984,19100.0
2007-06-28 13:20:00,22.77,22.88,22.77,22.88,125500.0,19.0984,19.1907,19.0984,19.1907,125500.0
2007-06-28 13:30:00,22.89,22.92,22.86,22.86,32300.0,19.1991,19.2243,19.1739,19.1739,32300.0
2007-06-28 13:40:00,22.87,22.91,22.86,22.88,24900.0,19.1823,19.2159,19.1739,19.1907,24900.0
2007-06-28 13:50:00,22.88,22.93,22.87,22.88,33800.0,19.1907,19.2326,19.1823,19.1907,33800.0
2007-06-28 14:00:00,22.88,22.91,22.86,22.89,22200.0,19.1907,19.2159,19.1739,19.1991,22200.0
2007-06-28 14:10:00,22.89,22.9,22.68,22.88,67800.0,19.1991,19.2075,19.023,19.1907,67800.0
2007-06-28 14:20:00,22.87,22.91,22.77,22.78,62200.0,19.1823,19.2159,19.0984,19.1068,62200.0
2007-06-28 14:30:00,22.78,22.78,22.6,22.62,87100.0,19.1068,19.1068,18.9559,18.9726,87100.0
2007-06-28 14:40:00,22.62,22.77,22.62,22.7,79000.0,18.9726,19.0984,18.9726,19.0397,79000.0
2007-06-28 14:50:00,22.7,22.74,22.62,22.65,58300.0,19.0397,19.0733,18.9726,18.9978,58300.0
2007-06-28 15:00:00,22.65,22.69,22.57,22.69,149900.0,18.9978,19.0313,18.9307,19.0313,149900.0
2007-06-28 15:10:00,22.69,22.72,22.66,22.68,61200.0,19.0313,19.0565,19.0062,19.023,61200.0
2007-06-28 15:20:00,22.69,22.8,22.68,22.79,104200.0,19.0313,19.1236,19.023,19.1152,104200.0
2007-06-28 15:30:00,22.79,22.83,22.73,22.74,79800.0,19.1152,19.1488,19.0649,19.0733,79800.0
2007-06-28 15:40:00,22.74,22.79,22.65,22.66,156600.0,19.0733,19.1152,18.9978,19.0062,156600.0
2007-06-28 15:50:00,22.65,22.7,22.61,22.64,123900.0,18.9978,19.0397,18.9642,18.9894,123900.0
2007-06-29 09:30:00,22.81,22.81,22.63,22.69,88100.0,19.132,19.132,18.981,19.0313,88100.0
2007-06-29 09:40:00,22.7,22.94,22.7,22.91,103800.0,19.0397,19.241,19.0397,19.2159,103800.0
2007-06-29 09:50:00,22.89,22.89,22.73,22.78,93000.0,19.1991,19.1991,19.0649,19.1068,93000.0
2007-06-29 10:00:00,22.79,23.0,22.79,23.0,112500.0,19.1152,19.2914,19.1152,19.2914,112500.0
2007-06-29 10:10:00,23.0,23.0,22.84,22.87,79200.0,19.2914,19.2914,19.1572,19.1823,79200.0
2007-06-29 10:20:00,22.87,22.91,22.84,22.89,47400.0,19.1823,19.2159,19.1572,19.1991,47400.0
2007-06-29 10:30:00,22.9,22.9,22.76,22.81,36800.0,19.2075,19.2075,19.0901,19.132,36800.0
2007-06-29 10:40:00,22.81,22.85,22.8,22.81,27700.0,19.132,19.1655,19.1236,19.132,27700.0
2007-06-29 10:50:00,22.81,22.81,22.75,22.76,35700.0,19.132,19.132,19.0817,19.0901,35700.0
2007-06-29 11:00:00,22.76,22.78,22.67,22.7,73100.0,19.0901,19.1068,19.0146,19.0397,73100.0
2007-06-29 11:10:00,22.69,22.7,22.64,22.69,70300.0,19.0313,19.0397,18.9894,19.0313,70300.0
2007-06-29 11:20:00,22.69,22.7,22.65,22.66,43800.0,19.0313,19.0397,18.9978,19.0062,43800.0
2007-06-29 11:30:00,22.65,22.65,22.47,22.51,120900.0,18.9978,18.9978,18.8468,18.8804,120900.0
2007-06-29 11:40:00,22.51,22.58,22.48,22.55,78100.0,18.8804,18.9391,18.8552,18.9139,78100.0
2007-06-29 11:50:00,22.55,22.55,22.48,22.52,32800.0,18.9139,18.9139,18.8552,18.8888,32800.0
2007-06-29 12:00:00,22.51,22.53,22.5,22.53,47500.0,18.8804,18.8971,18.872,18.8971,47500.0
2007-06-29 12:10:00,22.53,22.56,22.5,22.52,117500.0,18.8971,18.9223,18.872,18.8888,117500.0
2007-06-29 12:20:00,22.52,22.53,22.48,22.5,164700.0,18.8888,18.8971,18.8552,18.872,164700.0
2007-06-29 12:30:00,22.51,22.51,22.43,22.48,82700.0,18.8804,18.8804,18.8133,18.8552,82700.0
2007-06-29 12:40:00,22.49,22.55,22.45,22.49,84700.0,18.8636,18.9139,18.83,18.8636,84700.0
2007-06-29 12:50:00,22.49,22.56,22.49,22.53,31400.0,18.8636,18.9223,18.8636,18.8971,31400.0
2007-06-29 13:00:00,22.53,22.56,22.49,22.5,64400.0,18.8971,18.9223,18.8636,18.872,64400.0
2007-06-29 13:10:00,22.49,22.51,22.43,22.48,105700.0,18.8636,18.8804,18.8133,18.8552,105700.0
2007-06-29 13:20:00,22.49,22.53,22.46,22.5,67700.0,18.8636,18.8971,18.8384,18.872,67700.0
2007-06-29 13:30:00,22.5,22.52,22.45,22.51,58400.0,18.872,18.8888,18.83,18.8804,58400.0
2007-06-29 13:40:00,22.51,22.52,22.49,22.51,27300.0,18.8804,18.8888,18.8636,18.8804,27300.0
2007-06-29 13:50:00,22.52,22.56,22.49,22.54,54500.0,18.8888,18.9223,18.8636,18.9055,54500.0
2007-06-29 14:00:00,22.54,22.57,22.43,22.44,119900.0,18.9055,18.9307,18.8133,18.8217,119900.0
2007-06-29 14:10:00,22.45,22.46,22.39,22.45,59000.0,18.83,18.8384,18.7797,18.83,59000.0
2007-06-29 14:20:00,22.45,22.52,22.43,22.51,53700.0,18.83,18.8888,18.8133,18.8804,53700.0
2007-06-29 14:30:00,22.5,22.58,22.49,22.57,41300.0,18.872,18.9391,18.8636,18.9307,41300.0
2007-06-29 14:40:00,22.58,22.63,22.56,22.61,63400.0,18.9391,18.981,18.9223,18.9642,63400.0
2007-06-29 14:50:00,22.61,22.63,22.59,22.6,43200.0,18.9642,18.981,18.9475,18.9559,43200.0
2007-06-29 15:00:00,22.61,22.63,22.48,22.52,122100.0,18.9642,18.981,18.8552,18.8888,122100.0
2007-06-29 15:10:00,22.52,22.54,22.45,22.49,194500.0,18.8888,18.9055,18.83,18.8636,194500.0
2007-06-29 15:20:00,22.48,22.52,22.38,22.38,107300.0,18.8552,18.8888,18.7713,18.7713,107300.0
2007-06-29 15:30:00,22.38,22.4,22.34,22.37,217400.0,18.7713,18.7881,18.7378,18.7629,217400.0
2007-06-29 15:40:00,22.37,22.42,22.35,22.41,261000.0,18.7629,18.8049,18.7462,18.7965,261000.0
2007-06-29 15:50:00,22.41,22.49,22.41,22.43,189300.0,18.7965,18.8636,18.7965,18.8133,189300.0
2007-07-03 09:30:00,22.65,22.8,22.63,22.67,103500.0,18.9978,19.1236,18.981,19.0146,103500.0
2007-07-03 09:40:00,22.68,22.82,22.66,22.75,114000.0,19.023,19.1404,19.0062,19.0817,114000.0
2007-07-03 09:50:00,22.76,22.83,22.74,22.76,58500.0,19.0901,19.1488,19.0733,19.0901,58500.0
2007-07-03 10:00:00,22.75,22.79,22.51,22.55,184000.0,19.0817,19.1152,18.8804,18.9139,184000.0
2007-07-03 10:10:00,22.55,22.58,22.5,22.57,74200.0,18.9139,18.9391,18.872,18.9307,74200.0
2007-07-03 10:20:00,22.57,22.57,22.5,22.52,59800.0,18.9307,18.9307,18.872,18.8888,59800.0
2007-07-03 10:30:00,22.53,22.53,22.41,22.52,96600.0,18.8971,18.8971,18.7965,18.8888,96600.0
2007-07-03 10:40:00,22.52,22.58,22.52,22.54,61400.0,18.8888,18.9391,18.8888,18.9055,61400.0
2007-07-03 10:50:00,22.55,22.56,22.49,22.5,51100.0,18.9139,18.9223,18.8636,18.872,51100.0
2007-07-03 11:00:00,22.5,22.52,22.43,22.46,127300.0,18.872,18.8888,18.8133,18.8384,127300.0
2007-07-03 11:10:00,22.47,22.47,22.37,22.39,86500.0,18.8468,18.8468,18.7629,18.7797,86500.0
2007-07-03 11:20:00,22.38,22.47,22.37,22.4,88600.0,18.7713,18.8468,18.7629,18.7881,88600.0
2007-07-03 11:30:00,22.41,22.44,22.39,22.44,98900.0,18.7965,18.8217,18.7797,18.8217,98900.0
2007-07-03 11:40:00,22.44,22.48,22.42,22.45,81700.0,18.8217,18.8552,18.8049,18.83,81700.0
2007-07-03 11:50:00,22.45,22.45,22.39,22.4,51400.0,18.83,18.83,18.7797,18.7881,51400.0
2007-07-03 12:00:00,22.4,22.41,22.36,22.37,87800.0,18.7881,18.7965,18.7546,18.7629,87800.0
2007-07-03 12:10:00,22.38,22.38,22.3,22.32,94900.0,18.7713,18.7713,18.7042,18.721,94900.0
2007-07-03 12:20:00,22.31,22.38,22.31,22.32,79400.0,18.7126,18.7713,18.7126,18.721,79400.0
2007-07-03 12:30:00,22.33,22.36,22.31,22.34,84000.0,18.7294,18.7546,18.7126,18.7378,84000.0
2007-07-03 12:40:00,22.35,22.42,22.34,22.41,108100.0,18.7462,18.8049,18.7378,18.7965,108100.0
2007-07-03 12:50:00,22.41,22.41,22.35,22.37,171100.0,18.7965,18.7965,18.7462,18.7629,171100.0
2007-07-05 09:30:00,22.42,22.63,22.42,22.6,172400.0,18.8049,18.981,18.8049,18.9559,172400.0
2007-07-05 09:40:00,22.6,22.6,22.41,22.41,176000.0,18.9559,18.9559,18.7965,18.7965,176000.0
2007-07-05 09:50:00,22.42,22.45,22.34,22.37,127800.0,18.8049,18.83,18.7378,18.7629,127800.0
2007-07-05 10:00:00,22.38,22.4,22.23,22.28,270300.0,18.7713,18.7881,18.6455,18.6875,270300.0
2007-07-05 10:10:00,22.27,22.3,22.22,22.26,78200.0,18.6791,18.7042,18.6371,18.6707,78200.0
2007-07-05 10:20:00,22.25,22.26,22.24,22.25,36500.0,18.6623,18.6707,18.6539,18.6623,36500.0
2007-07-05 10:30:00,22.26,22.29,22.25,22.26,59200.0,18.6707,18.6958,18.6623,18.6707,59200.0
2007-07-05 10:40:00,22.26,22.28,22.22,22.24,93200.0,18.6707,18.6875,18.6371,18.6539,93200.0
2007-07-05 10:50:00,22.24,22.27,22.2,22.27,57200.0,18.6539,18.6791,18.6203,18.6791,57200.0
2007-07-05 11:00:00,22.27,22.28,22.18,22.18,48400.0,18.6791,18.6875,18.6036,18.6036,48400.0
2007-07-05 11:10:00,22.18,22.19,22.12,22.15,62100.0,18.6036,18.612,18.5532,18.5784,62100.0
2007-07-05 11:20:00,22.15,22.18,22.14,22.18,42500.0,18.5784,18.6036,18.57,18.6036,42500.0
2007-07-05 11:30:00,22.17,22.18,22.13,22.17,79500.0,18.5952,18.6036,18.5616,18.5952,79500.0
2007-07-05 11:40:00,22.17,22.23,22.17,22.22,146600.0,18.5952,18.6455,18.5952,18.6371,146600.0
2007-07-05 11:50:00,22.22,22.25,22.18,22.25,146200.0,18.6371,18.6623,18.6036,18.6623,146200.0
2007-07-05 12:00:00,22.24,22.26,22.21,22.25,121500.0,18.6539,18.6707,18.6287,18.6623,121500.0
2007-07-05 12:10:00,22.25,22.28,22.23,22.25,88400.0,18.6623,18.6875,18.6455,18.6623,88400.0
2007-07-05 12:20:00,22.26,22.26,22.17,22.18,49300.0,18.6707,18.6707,18.5952,18.6036,49300.0
2007-07-05 12:30:00,22.18,22.2,22.13,22.14,43800.0,18.6036,18.6203,18.5616,18.57,43800.0
2007-07-05 12:40:00,22.14,22.15,22.1,22.12,39400.0,18.57,18.5784,18.5365,18.5532,39400.0
2007-07-05 12:50:00,22.12,22.14,22.11,22.11,26200.0,18.5532,18.57,18.5449,18.5449,26200.0
2007-07-05 13:00:00,22.12,22.12,22.06,22.07,68800.0,18.5532,18.5532,18.5029,18.5113,68800.0
2007-07-05 13:10:00,22.07,22.1,22.05,22.08,50600.0,18.5113,18.5365,18.4945,18.5197,50600.0
2007-07-05 13:20:00,22.09,22.1,22.05,22.05,92400.0,18.5281,18.5365,18.4945,18.4945,92400.0
2007-07-05 13:30:00,22.06,22.09,22.06,22.07,44600.0,18.5029,18.5281,18.5029,18.5113,44600.0
2007-07-05 13:40:00,22.08,22.12,22.05,22.08,42700.0,18.5197,18.5532,18.4945,18.5197,42700.0
2007-07-05 13:50:00,22.08,22.1,22.06,22.08,33900.0,18.5197,18.5365,18.5029,18.5197,33900.0
2007-07-05 14:00:00,22.08,22.1,22.05,22.06,31700.0,18.5197,18.5365,18.4945,18.5029,31700.0
2007-07-05 14:10:00,22.05,22.1,22.04,22.09,82500.0,18.4945,18.5365,18.4861,18.5281,82500.0
2007-07-05 14:20:00,22.09,22.11,22.08,22.09,38000.0,18.5281,18.5449,18.5197,18.5281,38000.0
2007-07-05 14:30:00,22.1,22.17,22.1,22.11,61900.0,18.5365,18.5952,18.5365,18.5449,61900.0
2007-07-05 14:40:00,22.11,22.15,22.09,22.14,68100.0,18.5449,18.5784,18.5281,18.57,68100.0
2007-07-05 14:50:00,22.14,22.16,22.12,22.15,56900.0,18.57,18.5868,18.5532,18.5784,56900.0
2007-07-05 15:00:00,22.15,22.16,22.11,22.15,47900.0,18.5784,18.5868,18.5449,18.5784,47900.0
2007-07-05 15:10:00,22.15,22.15,22.1,22.11,36900.0,18.5784,18.5784,18.5365,18.5449,36900.0
2007-07-05 15:20:00,22.1,22.14,22.1,22.14,49800.0,18.5365,18.57,18.5365,18.57,49800.0
2007-07-05 15:30:00,22.14,22.16,22.12,22.16,75200.0,18.57,18.5868,18.5532,18.5868,75200.0
2007-07-05 15:40:00,22.16,22.22,22.14,22.2,191500.0,18.5868,18.6371,18.57,18.6203,191500.0
2007-07-05 15:50:00,22.2,22.21,22.13,22.15,184800.0,18.6203,18.6287,18.5616,18.5784,184800.0
2007-07-06 09:30:00,22.04,22.1,21.99,22.08,156100.0,18.4861,18.5365,18.4442,18.5197,156100.0
2007-07-06 09:40:00,22.07,22.11,22.04,22.05,167400.0,18.5113,18.5449,18.4861,18.4945,167400.0
2007-07-06 09:50:00,22.05,22.23,22.05,22.22,100700.0,18.4945,18.6455,18.4945,18.6371,100700.0
2007-07-06 10:00:00,22.21,22.26,22.08,22.11,137400.0,18.6287,18.6707,18.5197,18.5449,137400.0
2007-07-06 10:10:00,22.1,22.2,22.09,22.19,72900.0,18.5365,18.6203,18.5281,18.612,72900.0
2007-07-06 10:20:00,22.18,22.22,22.07,22.11,163400.0,18.6036,18.6371,18.5113,18.5449,163400.0
2007-07-06 10:30:00,22.11,22.18,22.08,22.1,163600.0,18.5449,18.6036,18.5197,18.5365,163600.0
2007-07-06 10:40:00,22.1,22.18,22.1,22.16,55400.0,18.5365,18.6036,18.5365,18.5868,55400.0
2007-07-06 10:50:00,22.16,22.26,22.16,22.24,94800.0,18.5868,18.6707,18.5868,18.6539,94800.0
2007-07-06 11:00:00,22.25,22.45,22.25,22.39,147100.0,18.6623,18.83,18.6623,18.7797,147100.0
2007-07-06 11:10:00,22.4,22.48,22.39,22.46,67700.0,18.7881,18.8552,18.7797,18.8384,67700.0
2007-07-06 11:20:00,22.47,22.59,22.47,22.57,76800.0,18.8468,18.9475,18.8468,18.9307,76800.0
2007-07-06 11:30:00,22.58,22.68,22.57,22.65,104800.0,18.9391,19.023,18.9307,18.9978,104800.0
2007-07-06 11:40:00,22.65,22.69,22.62,22.67,102500.0,18.9978,19.0313,18.9726,19.0146,102500.0
2007-07-06 11:50:00,22.67,22.68,22.63,22.63,77600.0,19.0146,19.023,18.981,18.981,77600.0
2007-07-06 12:00:00,22.64,22.75,22.64,22.74,92600.0,18.9894,19.0817,18.9894,19.0733,92600.0
2007-07-06 12:10:00,22.75,22.75,22.6,22.61,89800.0,19.0817,19.0817,18.9559,18.9642,89800.0
2007-07-06 12:20:00,22.6,22.69,22.58,22.63,54700.0,18.9559,19.0313,18.9391,18.981,54700.0
2007-07-06 12:30:00,22.63,22.69,22.61,22.62,45700.0,18.981,19.0313,18.9642,18.9726,45700.0
2007-07-06 12:40:00,22.62,22.62,22.54,22.57,95700.0,18.9726,18.9726,18.9055,18.9307,95700.0
2007-07-06 12:50:00,22.56,22.61,22.56,22.61,46600.0,18.9223,18.9642,18.9223,18.9642,46600.0
2007-07-06 13:00:00,22.61,22.64,22.57,22.58,106800.0,18.9642,18.9894,18.9307,18.9391,106800.0
2007-07-06 13:10:00,22.58,22.64,22.58,22.61,52000.0,18.9391,18.9894,18.9391,18.9642,52000.0
2007-07-06 13:20:00,22.61,22.62,22.55,22.57,57800.0,18.9642,18.9726,18.9139,18.9307,57800.0
2007-07-06 13:30:00,22.56,22.62,22.55,22.59,86700.0,18.9223,18.9726,18.9139,18.9475,86700.0
2007-07-06 13:40:00,22.58,22.61,22.55,22.59,61900.0,18.9391,18.9642,18.9139,18.9475,61900.0
2007-07-06 13:50:00,22.59,22.63,22.59,22.61,64500.0,18.9475,18.981,18.9475,18.9642,64500.0
2007-07-06 14:00:00,22.6,22.62,22.6,22.61,46600.0,18.9559,18.9726,18.9559,18.9642,46600.0
2007-07-06 14:10:00,22.61,22.73,22.61,22.72,109400.0,18.9642,19.0649,18.9642,19.0565,109400.0
2007-07-06 14:20:00,22.73,22.78,22.72,22.77,78300.0,19.0649,19.1068,19.0565,19.0984,78300.0
2007-07-06 14:30:00,22.78,22.83,22.77,22.81,84400.0,19.1068,19.1488,19.0984,19.132,84400.0
2007-07-06 14:40:00,22.81,22.83,22.75,22.76,56800.0,19.132,19.1488,19.0817,19.0901,56800.0
2007-07-06 14:50:00,22.75,22.78,22.72,22.78,54000.0,19.0817,19.1068,19.0565,19.1068,54000.0
2007-07-06 15:00:00,22.78,22.85,22.76,22.84,62400.0,19.1068,19.1655,19.0901,19.1572,62400.0
2007-07-06 15:10:00,22.85,22.87,22.79,22.8,64600.0,19.1655,19.1823,19.1152,19.1236,64600.0
2007-07-06 15:20:00,22.8,22.8,22.75,22.76,81800.0,19.1236,19.1236,19.0817,19.0901,81800.0
2007-07-06 15:30:00,22.76,22.77,22.71,22.73,85100.0,19.0901,19.0984,19.0481,19.0649,85100.0
2007-07-06 15:40:00,22.73,22.77,22.69,22.75,172900.0,19.0649,19.0984,19.0313,19.0817,172900.0
2007-07-06 15:50:00,22.75,22.76,22.72,22.72,140400.0,19.0817,19.0901,19.0565,19.0565,140400.0
2007-07-09 09:30:00,22.63,22.66,22.37,22.59,181500.0,18.981,19.0062,18.7629,18.9475,181500.0
2007-07-09 09:40:00,22.58,22.72,22.57,22.71,176000.0,18.9391,19.0565,18.9307,19.0481,176000.0
2007-07-09 09:50:00,22.71,22.8,22.7,22.76,151900.0,19.0481,19.1236,19.0397,19.0901,151900.0
2007-07-09 10:00:00,22.77,22.83,22.65,22.67,123600.0,19.0984,19.1488,18.9978,19.0146,123600.0
2007-07-09 10:10:00,22.68,22.74,22.63,22.72,125700.0,19.023,19.0733,18.981,19.0565,125700.0
2007-07-09 10:20:00,22.72,22.81,22.67,22.8,86100.0,19.0565,19.132,19.0146,19.1236,86100.0
2007-07-09 10:30:00,22.79,22.82,22.74,22.75,132400.0,19.1152,19.1404,19.0733,19.0817,132400.0
2007-07-09 10:40:00,22.76,22.77,22.72,22.75,130800.0,19.0901,19.0984,19.0565,19.0817,130800.0
2007-07-09 10:50:00,22.74,22.75,22.64,22.64,362300.0,19.0733,19.0817,18.9894,18.9894,362300.0
2007-07-09 11:00:00,22.63,22.65,22.48,22.49,163000.0,18.981,18.9978,18.8552,18.8636,163000.0
2007-07-09 11:10:00,22.49,22.56,22.49,22.51,71800.0,18.8636,18.9223,18.8636,18.8804,71800.0
2007-07-09 11:20:00,22.52,22.6,22.52,22.56,75700.0,18.8888,18.9559,18.8888,18.9223,75700.0
2007-07-09 11:30:00,22.56,22.58,22.53,22.57,32200.0,18.9223,18.9391,18.8971,18.9307,32200.0
2007-07-09 11:40:00,22.56,22.6,22.54,22.57,46900.0,18.9223,18.9559,18.9055,18.9307,46900.0
2007-07-09 11:50:00,22.56,22.63,22.56,22.62,38200.0,18.9223,18.981,18.9223,18.9726,38200.0
2007-07-09 12:00:00,22.62,22.63,22.55,22.56,35300.0,18.9726,18.981,18.9139,18.9223,35300.0
2007-07-09 12:10:00,22.56,22.61,22.51,22.61,29400.0,18.9223,18.9642,18.8804,18.9642,29400.0
2007-07-09 12:20:00,22.6,22.61,22.53,22.53,26100.0,18.9559,18.9642,18.8971,18.8971,26100.0
2007-07-09 12:30:00,22.53,22.62,22.53,22.61,34100.0,18.8971,18.9726,18.8971,18.9642,34100.0
2007-07-09 12:40:00,22.6,22.61,22.55,22.6,25000.0,18.9559,18.9642,18.9139,18.9559,25000.0
2007-07-09 12:50:00,22.59,22.62,22.57,22.58,33000.0,18.9475,18.9726,18.9307,18.9391,33000.0
2007-07-09 13:00:00,22.58,22.6,22.53,22.54,29700.0,18.9391,18.9559,18.8971,18.9055,29700.0
2007-07-09 13:10:00,22.53,22.57,22.52,22.56,40900.0,18.8971,18.9307,18.8888,18.9223,40900.0
2007-07-09 13:20:00,22.56,22.61,22.52,22.59,108100.0,18.9223,18.9642,18.8888,18.9475,108100.0
2007-07-09 13:30:00,22.59,22.6,22.53,22.56,27700.0,18.9475,18.9559,18.8971,18.9223,27700.0
2007-07-09 13:40:00,22.56,22.56,22.54,22.56,15200.0,18.9223,18.9223,18.9055,18.9223,15200.0
2007-07-09 13:50:00,22.56,22.61,22.55,22.57,27900.0,18.9223,18.9642,18.9139,18.9307,27900.0
2007-07-09 14:00:00,22.57,22.57,22.51,22.53,29800.0,18.9307,18.9307,18.8804,18.8971,29800.0
2007-07-09 14:10:00,22.54,22.54,22.46,22.51,58900.0,18.9055,18.9055,18.8384,18.8804,58900.0
2007-07-09 14:20:00,22.51,22.53,22.39,22.41,82400.0,18.8804,18.8971,18.7797,18.7965,82400.0
2007-07-09 14:30:00,22.4,22.45,22.39,22.43,76100.0,18.7881,18.83,18.7797,18.8133,76100.0
2007-07-09 14:40:00,22.44,22.51,22.43,22.48,48700.0,18.8217,18.8804,18.8133,18.8552,48700.0
2007-07-09 14:50:00,22.49,22.53,22.47,22.51,89500.0,18.8636,18.8971,18.8468,18.8804,89500.0
2007-07-09 15:00:00,22.51,22.53,22.46,22.48,98700.0,18.8804,18.8971,18.8384,18.8552,98700.0
2007-07-09 15:10:00,22.48,22.51,22.46,22.48,57400.0,18.8552,18.8804,18.8384,18.8552,57400.0
2007-07-09 15:20:00,22.48,22.5,22.42,22.44,106600.0,18.8552,18.872,18.8049,18.8217,106600.0
2007-07-09 15:30:00,22.45,22.46,22.42,22.43,78200.0,18.83,18.8384,18.8049,18.8133,78200.0
2007-07-09 15:40:00,22.43,22.45,22.39,22.43,154000.0,18.8133,18.83,18.7797,18.8133,154000.0
2007-07-09 15:50:00,22.43,22.44,22.3,22.39,182200.0,18.8133,18.8217,18.7042,18.7797,182200.0
2007-07-10 09:30:00,22.2,22.27,22.13,22.15,141200.0,18.6203,18.6791,18.5616,18.5784,141200.0
2007-07-10 09:40:00,22.17,22.18,21.85,21.9,226700.0,18.5952,18.6036,18.3268,18.3687,226700.0
2007-07-10 09:50:00,21.92,22.11,21.92,22.1,138400.0,18.3855,18.5449,18.3855,18.5365,138400.0
2007-07-10 10:00:00,22.1,22.1,22.02,22.07,67100.0,18.5365,18.5365,18.4694,18.5113,67100.0
2007-07-10 10:10:00,22.07,22.15,22.04,22.04,79400.0,18.5113,18.5784,18.4861,18.4861,79400.0
2007-07-10 10:20:00,22.04,22.15,21.98,22.0,95300.0,18.4861,18.5784,18.4358,18.4526,95300.0
2007-07-10 10:30:00,22.0,22.02,21.94,21.99,56500.0,18.4526,18.4694,18.4023,18.4442,56500.0
2007-07-10 10:40:00,21.99,22.0,21.9,21.9,55700.0,18.4442,18.4526,18.3687,18.3687,55700.0
2007-07-10 10:50:00,21.9,22.07,21.85,21.85,136200.0,18.3687,18.5113,18.3268,18.3268,136200.0
2007-07-10 11:00:00,21.85,21.92,21.83,21.86,94800.0,18.3268,18.3855,18.31,18.3352,94800.0
2007-07-10 11:10:00,21.86,21.94,21.83,21.88,69000.0,18.3352,18.4023,18.31,18.3519,69000.0
2007-07-10 11:20:00,21.88,21.9,21.85,21.85,60000.0,18.3519,18.3687,18.3268,18.3268,60000.0
2007-07-10 11:30:00,21.85,21.89,21.85,21.85,57300.0,18.3268,18.3603,18.3268,18.3268,57300.0
2007-07-10 11:40:00,21.85,21.87,21.85,21.85,53400.0,18.3268,18.3436,18.3268,18.3268,53400.0
2007-07-10 11:50:00,21.84,21.85,21.79,21.79,62100.0,18.3184,18.3268,18.2765,18.2765,62100.0
2007-07-10 12:00:00,21.79,21.84,21.79,21.81,83700.0,18.2765,18.3184,18.2765,18.2932,83700.0
2007-07-10 12:10:00,21.8,21.82,21.79,21.8,72100.0,18.2848,18.3016,18.2765,18.2848,72100.0
2007-07-10 12:20:00,21.8,21.84,21.77,21.82,86700.0,18.2848,18.3184,18.2597,18.3016,86700.0
2007-07-10 12:30:00,21.83,22.08,21.8,21.98,188300.0,18.31,18.5197,18.2848,18.4358,188300.0
2007-07-10 12:40:00,21.98,21.98,21.89,21.92,45100.0,18.4358,18.4358,18.3603,18.3855,45100.0
2007-07-10 12:50:00,21.92,21.93,21.88,21.89,45600.0,18.3855,18.3939,18.3519,18.3603,45600.0
2007-07-10 13:00:00,21.89,21.95,21.84,21.86,68700.0,18.3603,18.4107,18.3184,18.3352,68700.0
2007-07-10 13:10:00,21.85,21.91,21.79,21.84,80600.0,18.3268,18.3771,18.2765,18.3184,80600.0
2007-07-10 13:20:00,21.83,21.83,21.78,21.82,60500.0,18.31,18.31,18.2681,18.3016,60500.0
2007-07-10 13:30:00,21.81,21.89,21.81,21.87,68600.0,18.2932,18.3603,18.2932,18.3436,68600.0
2007-07-10 13:40:00,21.88,21.89,21.76,21.77,76000.0,18.3519,18.3603,18.2513,18.2597,76000.0
2007-07-10 13:50:00,21.78,21.82,21.72,21.76,96200.0,18.2681,18.3016,18.2177,18.2513,96200.0
2007-07-10 14:00:00,21.77,21.78,21.69,21.7,141100.0,18.2597,18.2681,18.1926,18.201,141100.0
2007-07-10 14:10:00,21.71,21.81,21.7,21.78,77300.0,18.2094,18.2932,18.201,18.2681,77300.0
2007-07-10 14:20:00,21.79,21.89,21.77,21.82,115200.0,18.2765,18.3603,18.2597,18.3016,115200.0
2007-07-10 14:30:00,21.81,21.85,21.79,21.8,55000.0,18.2932,18.3268,18.2765,18.2848,55000.0
2007-07-10 14:40:00,21.81,21.84,21.8,21.82,62500.0,18.2932,18.3184,18.2848,18.3016,62500.0
2007-07-10 14:50:00,21.82,21.85,21.79,21.79,78300.0,18.3016,18.3268,18.2765,18.2765,78300.0
2007-07-10 15:00:00,21.79,21.84,21.78,21.83,135900.0,18.2765,18.3184,18.2681,18.31,135900.0
2007-07-10 15:10:00,21.82,21.83,21.74,21.79,101100.0,18.3016,18.31,18.2345,18.2765,101100.0
2007-07-10 15:20:00,21.78,21.8,21.75,21.8,138400.0,18.2681,18.2848,18.2429,18.2848,138400.0
2007-07-10 15:30:00,21.8,21.8,21.73,21.76,88000.0,18.2848,18.2848,18.2261,18.2513,88000.0
2007-07-10 15:40:00,21.75,21.75,21.68,21.72,146900.0,18.2429,18.2429,18.1842,18.2177,146900.0
2007-07-10 15:50:00,21.73,21.77,21.72,21.74,164400.0,18.2261,18.2597,18.2177,18.2345,164400.0
2007-07-11 09:30:00,21.65,21.75,21.56,21.56,200400.0,18.159,18.2429,18.0835,18.0835,200400.0
2007-07-11 09:40:00,21.58,21.6,21.47,21.51,239500.0,18.1003,18.1171,18.0081,18.0416,239500.0
2007-07-11 09:50:00,21.51,21.52,21.35,21.44,178300.0,18.0416,18.05,17.9074,17.9829,178300.0
2007-07-11 10:00:00,21.44,21.45,21.39,21.4,76600.0,17.9829,17.9913,17.941,17.9493,76600.0
2007-07-11 10:10:00,21.4,21.46,21.37,21.43,134700.0,17.9493,17.9997,17.9242,17.9745,134700.0
2007-07-11 10:20:00,21.42,21.49,21.41,21.48,94700.0,17.9661,18.0248,17.9577,18.0164,94700.0
2007-07-11 10:30:00,21.49,21.52,21.38,21.44,183700.0,18.0248,18.05,17.9326,17.9829,183700.0
2007-07-11 10:40:00,21.44,21.44,21.36,21.38,78800.0,17.9829,17.9829,17.9158,17.9326,78800.0
2007-07-11 10:50:00,21.39,21.47,21.38,21.45,51100.0,17.941,18.0081,17.9326,17.9913,51100.0
2007-07-11 11:00:00,21.46,21.5,21.45,21.48,55800.0,17.9997,18.0332,17.9913,18.0164,55800.0
2007-07-11 11:10:00,21.48,21.65,21.48,21.65,89700.0,18.0164,18.159,18.0164,18.159,89700.0
2007-07-11 11:20:00,21.65,21.8,21.61,21.72,109500.0,18.159,18.2848,18.1255,18.2177,109500.0
2007-07-11 11:30:00,21.72,21.82,21.7,21.8,86500.0,18.2177,18.3016,18.201,18.2848,86500.0
2007-07-11 11:40:00,21.81,21.81,21.63,21.65,62100.0,18.2932,18.2932,18.1423,18.159,62100.0
2007-07-11 11:50:00,21.66,21.73,21.6,21.72,82000.0,18.1674,18.2261,18.1171,18.2177,82000.0
2007-07-11 12:00:00,21.7,21.76,21.65,21.69,44100.0,18.201,18.2513,18.159,18.1926,44100.0
2007-07-11 12:10:00,21.69,21.72,21.65,21.67,49600.0,18.1926,18.2177,18.159,18.1758,49600.0
2007-07-11 12:20:00,21.66,21.74,21.66,21.72,47000.0,18.1674,18.2345,18.1674,18.2177,47000.0
2007-07-11 12:30:00,21.72,21.74,21.69,21.73,82100.0,18.2177,18.2345,18.1926,18.2261,82100.0
2007-07-11 12:40:00,21.73,21.75,21.69,21.71,44300.0,18.2261,18.2429,18.1926,18.2094,44300.0
2007-07-11 12:50:00,21.7,21.74,21.69,21.7,34700.0,18.201,18.2345,18.1926,18.201,34700.0
2007-07-11 13:00:00,21.7,21.76,21.7,21.75,37600.0,18.201,18.2513,18.201,18.2429,37600.0
2007-07-11 13:10:00,21.75,21.76,21.67,21.68,76900.0,18.2429,18.2513,18.1758,18.1842,76900.0
2007-07-11 13:20:00,21.67,21.68,21.55,21.62,87000.0,18.1758,18.1842,18.0752,18.1339,87000.0
2007-07-11 13:30:00,21.62,21.66,21.58,21.65,50600.0,18.1339,18.1674,18.1003,18.159,50600.0
2007-07-11 13:40:00,21.63,21.65,21.6,21.63,31000.0,18.1423,18.159,18.1171,18.1423,31000.0
2007-07-11 13:50:00,21.64,21.71,21.59,21.59,108700.0,18.1506,18.2094,18.1087,18.1087,108700.0
2007-07-11 14:00:00,21.59,21.65,21.59,21.62,47800.0,18.1087,18.159,18.1087,18.1339,47800.0
2007-07-11 14:10:00,21.62,21.67,21.62,21.66,47800.0,18.1339,18.1758,18.1339,18.1674,47800.0
2007-07-11 14:20:00,21.68,21.69,21.61,21.64,170400.0,18.1842,18.1926,18.1255,18.1506,170400.0
2007-07-11 14:30:00,21.64,21.74,21.64,21.7,131900.0,18.1506,18.2345,18.1506,18.201,131900.0
2007-07-11 14:40:00,21.71,21.72,21.64,21.67,140900.0,18.2094,18.2177,18.1506,18.1758,140900.0
2007-07-11 14:50:00,21.67,21.67,21.61,21.65,108400.0,18.1758,18.1758,18.1255,18.159,108400.0
2007-07-11 15:00:00,21.65,21.69,21.62,21.69,74900.0,18.159,18.1926,18.1339,18.1926,74900.0
2007-07-11 15:10:00,21.69,21.7,21.65,21.68,59500.0,18.1926,18.201,18.159,18.1842,59500.0
2007-07-11 15:20:00,21.67,21.72,21.65,21.7,66600.0,18.1758,18.2177,18.159,18.201,66600.0
2007-07-11 15:30:00,21.72,21.72,21.66,21.69,66400.0,18.2177,18.2177,18.1674,18.1926,66400.0
2007-07-11 15:40:00,21.69,21.74,21.69,21.73,144900.0,18.1926,18.2345,18.1926,18.2261,144900.0
2007-07-11 15:50:00,21.72,21.79,21.71,21.79,125800.0,18.2177,18.2765,18.2094,18.2765,125800.0
2007-07-12 09:30:00,21.87,21.97,21.8,21.92,81700.0,18.3436,18.4274,18.2848,18.3855,81700.0
2007-07-12 09:40:00,21.93,22.1,21.91,22.04,109200.0,18.3939,18.5365,18.3771,18.4861,109200.0
2007-07-12 09:50:00,22.04,22.14,21.95,22.11,142400.0,18.4861,18.57,18.4107,18.5449,142400.0
2007-07-12 10:00:00,22.12,22.13,21.86,21.87,133300.0,18.5532,18.5616,18.3352,18.3436,133300.0
2007-07-12 10:10:00,21.87,22.06,21.87,22.03,148500.0,18.3436,18.5029,18.3436,18.4778,148500.0
2007-07-12 10:20:00,22.03,22.04,21.9,22.03,107600.0,18.4778,18.4861,18.3687,18.4778,107600.0
2007-07-12 10:30:00,22.03,22.08,21.97,22.0,68000.0,18.4778,18.5197,18.4274,18.4526,68000.0
2007-07-12 10:40:00,22.0,22.1,22.0,22.09,39500.0,18.4526,18.5365,18.4526,18.5281,39500.0
2007-07-12 10:50:00,22.09,22.12,22.07,22.1,37900.0,18.5281,18.5532,18.5113,18.5365,37900.0
2007-07-12 11:00:00,22.1,22.11,22.03,22.05,39300.0,18.5365,18.5449,18.4778,18.4945,39300.0
2007-07-12 11:10:00,22.05,22.07,21.99,21.99,92300.0,18.4945,18.5113,18.4442,18.4442,92300.0
2007-07-12 11:20:00,22.0,22.06,21.94,21.95,78600.0,18.4526,18.5029,18.4023,18.4107,78600.0
2007-07-12 11:30:00,21.96,22.07,21.78,22.05,66300.0,18.419,18.5113,18.2681,18.4945,66300.0
2007-07-12 11:40:00,22.05,22.07,22.02,22.05,47300.0,18.4945,18.5113,18.4694,18.4945,47300.0
2007-07-12 11:50:00,22.06,22.1,22.05,22.07,23500.0,18.5029,18.5365,18.4945,18.5113,23500.0
2007-07-12 12:00:00,22.07,22.11,22.04,22.05,52900.0,18.5113,18.5449,18.4861,18.4945,52900.0
2007-07-12 12:10:00,22.05,22.13,22.04,22.05,80400.0,18.4945,18.5616,18.4861,18.4945,80400.0
2007-07-12 12:20:00,22.05,22.06,22.0,22.02,65000.0,18.4945,18.5029,18.4526,18.4694,65000.0
2007-07-12 12:30:00,22.03,22.06,22.0,22.04,33000.0,18.4778,18.5029,18.4526,18.4861,33000.0
2007-07-12 12:40:00,22.04,22.08,22.01,22.06,36100.0,18.4861,18.5197,18.461,18.5029,36100.0
2007-07-12 12:50:00,22.06,22.11,22.06,22.1,18300.0,18.5029,18.5449,18.5029,18.5365,18300.0
2007-07-12 13:00:00,22.09,22.11,22.08,22.11,47100.0,18.5281,18.5449,18.5197,18.5449,47100.0
2007-07-12 13:10:00,22.11,22.13,22.1,22.11,41700.0,18.5449,18.5616,18.5365,18.5449,41700.0
2007-07-12 13:20:00,22.11,22.14,22.07,22.11,93300.0,18.5449,18.57,18.5113,18.5449,93300.0
2007-07-12 13:30:00,22.11,22.13,22.09,22.1,42200.0,18.5449,18.5616,18.5281,18.5365,42200.0
2007-07-12 13:40:00,22.1,22.13,22.08,22.08,33400.0,18.5365,18.5616,18.5197,18.5197,33400.0
2007-07-12 13:50:00,22.09,22.13,22.09,22.1,89800.0,18.5281,18.5616,18.5281,18.5365,89800.0
2007-07-12 14:00:00,22.1,22.19,22.1,22.15,107000.0,18.5365,18.612,18.5365,18.5784,107000.0
2007-07-12 14:10:00,22.16,22.2,22.13,22.13,78200.0,18.5868,18.6203,18.5616,18.5616,78200.0
2007-07-12 14:20:00,22.14,22.19,22.13,22.19,38900.0,18.57,18.612,18.5616,18.612,38900.0
2007-07-12 14:30:00,22.19,22.22,22.19,22.2,55000.0,18.612,18.6371,18.612,18.6203,55000.0
2007-07-12 14:40:00,22.2,22.28,22.19,22.26,99700.0,18.6203,18.6875,18.612,18.6707,99700.0
2007-07-12 14:50:00,22.27,22.32,22.26,22.27,125400.0,18.6791,18.721,18.6707,18.6791,125400.0
2007-07-12 15:00:00,22.27,22.27,22.23,22.24,39300.0,18.6791,18.6791,18.6455,18.6539,39300.0
2007-07-12 15:10:00,22.24,22.25,22.21,22.21,43500.0,18.6539,18.6623,18.6287,18.6287,43500.0
2007-07-12 15:20:00,22.22,22.25,22.18,22.25,78100.0,18.6371,18.6623,18.6036,18.6623,78100.0
2007-07-12 15:30:00,22.25,22.37,22.24,22.35,162500.0,18.6623,18.7629,18.6539,18.7462,162500.0
2007-07-12 15:40:00,22.35,22.44,22.34,22.43,187400.0,18.7462,18.8217,18.7378,18.8133,187400.0
2007-07-12 15:50:00,22.43,22.46,22.42,22.45,195100.0,18.8133,18.8384,18.8049,18.83,195100.0
2007-07-13 09:30:00,22.56,22.79,22.52,22.74,171300.0,18.9223,19.1152,18.8888,19.0733,171300.0
2007-07-13 09:40:00,22.75,22.91,22.74,22.91,139600.0,19.0817,19.2159,19.0733,19.2159,139600.0
2007-07-13 09:50:00,22.91,23.09,22.86,23.03,143100.0,19.2159,19.3668,19.1739,19.3165,143100.0
2007-07-13 10:00:00,23.05,23.18,23.0,23.17,167100.0,19.3333,19.4423,19.2914,19.4339,167100.0
2007-07-13 10:10:00,23.16,23.38,23.14,23.34,218400.0,19.4256,19.6101,19.4088,19.5765,218400.0
2007-07-13 10:20:00,23.34,23.5,23.28,23.43,199200.0,19.5765,19.7107,19.5262,19.652,199200.0
2007-07-13 10:30:00,23.43,23.73,23.43,23.66,271400.0,19.652,19.9036,19.652,19.8449,271400.0
2007-07-13 10:40:00,23.65,23.66,23.44,23.46,448400.0,19.8365,19.8449,19.6604,19.6772,448400.0
2007-07-13 10:50:00,23.47,23.5,23.17,23.35,273300.0,19.6856,19.7107,19.4339,19.5849,273300.0
2007-07-13 11:00:00,23.35,23.36,23.15,23.35,257000.0,19.5849,19.5933,19.4172,19.5849,257000.0
2007-07-13 11:10:00,23.36,23.37,23.23,23.24,119500.0,19.5933,19.6017,19.4843,19.4927,119500.0
2007-07-13 11:20:00,23.26,23.26,23.11,23.11,124800.0,19.5094,19.5094,19.3836,19.3836,124800.0
2007-07-13 11:30:00,23.11,23.11,22.97,23.05,133900.0,19.3836,19.3836,19.2662,19.3333,133900.0
2007-07-13 11:40:00,23.05,23.23,22.95,23.18,123900.0,19.3333,19.4843,19.2494,19.4423,123900.0
2007-07-13 11:50:00,23.19,23.2,23.05,23.07,63000.0,19.4507,19.4591,19.3333,19.3501,63000.0
2007-07-13 12:00:00,23.07,23.15,23.05,23.08,77000.0,19.3501,19.4172,19.3333,19.3585,77000.0
2007-07-13 12:10:00,23.08,23.14,23.07,23.1,118100.0,19.3585,19.4088,19.3501,19.3752,118100.0
2007-07-13 12:20:00,23.11,23.12,23.08,23.1,29300.0,19.3836,19.392,19.3585,19.3752,29300.0
2007-07-13 12:30:00,23.09,23.14,23.09,23.11,36100.0,19.3668,19.4088,19.3668,19.3836,36100.0
2007-07-13 12:40:00,23.11,23.12,23.1,23.12,21400.0,19.3836,19.392,19.3752,19.392,21400.0
2007-07-13 12:50:00,23.11,23.12,23.09,23.09,46200.0,19.3836,19.392,19.3668,19.3668,46200.0
2007-07-13 13:00:00,23.1,23.11,23.06,23.09,32200.0,19.3752,19.3836,19.3417,19.3668,32200.0
2007-07-13 13:10:00,23.09,23.1,23.08,23.1,32300.0,19.3668,19.3752,19.3585,19.3752,32300.0
2007-07-13 13:20:00,23.09,23.1,23.07,23.07,60800.0,19.3668,19.3752,19.3501,19.3501,60800.0
2007-07-13 13:30:00,23.08,23.11,23.06,23.07,62900.0,19.3585,19.3836,19.3417,19.3501,62900.0
2007-07-13 13:40:00,23.07,23.08,23.02,23.04,56100.0,19.3501,19.3585,19.3081,19.3249,56100.0
2007-07-13 13:50:00,23.03,23.06,23.01,23.05,36100.0,19.3165,19.3417,19.2997,19.3333,36100.0
2007-07-13 14:00:00,23.05,23.08,23.02,23.03,33100.0,19.3333,19.3585,19.3081,19.3165,33100.0
2007-07-13 14:10:00,23.03,23.05,23.02,23.04,39000.0,19.3165,19.3333,19.3081,19.3249,39000.0
2007-07-13 14:20:00,23.03,23.06,23.0,23.05,204100.0,19.3165,19.3417,19.2914,19.3333,204100.0
2007-07-13 14:30:00,23.05,23.07,23.02,23.06,52600.0,19.3333,19.3501,19.3081,19.3417,52600.0
2007-07-13 14:40:00,23.06,23.32,23.06,23.28,386300.0,19.3417,19.5598,19.3417,19.5262,386300.0
2007-07-13 14:50:00,23.26,23.44,23.26,23.43,322200.0,19.5094,19.6604,19.5094,19.652,322200.0
2007-07-13 15:00:00,23.43,23.46,23.3,23.3,180800.0,19.652,19.6772,19.543,19.543,180800.0
2007-07-13 15:10:00,23.3,23.34,23.28,23.31,143500.0,19.543,19.5765,19.5262,19.5514,143500.0
2007-07-13 15:20:00,23.31,23.33,23.27,23.33,84500.0,19.5514,19.5681,19.5178,19.5681,84500.0
2007-07-13 15:30:00,23.32,23.37,23.31,23.36,106500.0,19.5598,19.6017,19.5514,19.5933,106500.0
2007-07-13 15:40:00,23.35,23.37,23.32,23.34,197300.0,19.5849,19.6017,19.5598,19.5765,197300.0
2007-07-13 15:50:00,23.35,23.41,23.29,23.32,392500.0,19.5849,19.6352,19.5346,19.5598,392500.0
2007-07-16 09:30:00,23.1,23.23,23.01,23.15,109000.0,19.3752,19.4843,19.2997,19.4172,109000.0
2007-07-16 09:40:00,23.15,23.39,23.14,23.29,197900.0,19.4172,19.6185,19.4088,19.5346,197900.0
2007-07-16 09:50:00,23.3,23.31,23.09,23.12,88200.0,19.543,19.5514,19.3668,19.392,88200.0
2007-07-16 10:00:00,23.12,23.15,23.03,23.03,108900.0,19.392,19.4172,19.3165,19.3165,108900.0
2007-07-16 10:10:00,23.05,23.17,23.0,23.16,103000.0,19.3333,19.4339,19.2914,19.4256,103000.0
2007-07-16 10:20:00,23.16,23.19,23.09,23.14,51500.0,19.4256,19.4507,19.3668,19.4088,51500.0
2007-07-16 10:30:00,23.14,23.19,23.13,23.17,27200.0,19.4088,19.4507,19.4004,19.4339,27200.0
2007-07-16 10:40:00,23.17,23.25,23.16,23.2,49800.0,19.4339,19.501,19.4256,19.4591,49800.0
2007-07-16 10:50:00,23.2,23.22,23.19,23.21,29500.0,19.4591,19.4759,19.4507,19.4675,29500.0
2007-07-16 11:00:00,23.2,23.21,23.18,23.18,116200.0,19.4591,19.4675,19.4423,19.4423,116200.0
2007-07-16 11:10:00,23.18,23.23,23.14,23.22,81000.0,19.4423,19.4843,19.4088,19.4759,81000.0
2007-07-16 11:20:00,23.21,23.28,23.19,23.24,96300.0,19.4675,19.5262,19.4507,19.4927,96300.0
2007-07-16 11:30:00,23.23,23.28,23.2,23.2,70900.0,19.4843,19.5262,19.4591,19.4591,70900.0
2007-07-16 11:40:00,23.2,23.2,23.17,23.18,38600.0,19.4591,19.4591,19.4339,19.4423,38600.0
2007-07-16 11:50:00,23.18,23.19,23.15,23.16,26100.0,19.4423,19.4507,19.4172,19.4256,26100.0
2007-07-16 12:00:00,23.16,23.21,23.16,23.18,18200.0,19.4256,19.4675,19.4256,19.4423,18200.0
2007-07-16 12:10:00,23.18,23.18,23.12,23.12,30200.0,19.4423,19.4423,19.392,19.392,30200.0
2007-07-16 12:20:00,23.12,23.13,23.0,23.03,278300.0,19.392,19.4004,19.2914,19.3165,278300.0
2007-07-16 12:30:00,23.03,23.1,23.02,23.06,52100.0,19.3165,19.3752,19.3081,19.3417,52100.0
2007-07-16 12:40:00,23.06,23.09,23.04,23.09,89000.0,19.3417,19.3668,19.3249,19.3668,89000.0
2007-07-16 12:50:00,23.08,23.09,23.05,23.07,17600.0,19.3585,19.3668,19.3333,19.3501,17600.0
2007-07-16 13:00:00,23.08,23.09,22.99,23.0,77600.0,19.3585,19.3668,19.283,19.2914,77600.0
2007-07-16 13:10:00,23.0,23.02,22.95,22.96,44400.0,19.2914,19.3081,19.2494,19.2578,44400.0
2007-07-16 13:20:00,22.96,23.01,22.95,22.97,29700.0,19.2578,19.2997,19.2494,19.2662,29700.0
2007-07-16 13:30:00,22.98,22.99,22.93,22.98,41800.0,19.2746,19.283,19.2326,19.2746,41800.0
2007-07-16 13:40:00,22.99,23.01,22.95,23.01,49900.0,19.283,19.2997,19.2494,19.2997,49900.0
2007-07-16 13:50:00,23.01,23.03,22.96,23.0,53300.0,19.2997,19.3165,19.2578,19.2914,53300.0
2007-07-16 14:00:00,23.01,23.06,22.97,23.05,50500.0,19.2997,19.3417,19.2662,19.3333,50500.0
2007-07-16 14:10:00,23.05,23.09,23.03,23.03,61300.0,19.3333,19.3668,19.3165,19.3165,61300.0
2007-07-16 14:20:00,23.04,23.11,23.01,23.11,86900.0,19.3249,19.3836,19.2997,19.3836,86900.0
2007-07-16 14:30:00,23.11,23.12,23.03,23.05,84000.0,19.3836,19.392,19.3165,19.3333,84000.0
2007-07-16 14:40:00,23.05,23.15,23.03,23.12,57900.0,19.3333,19.4172,19.3165,19.392,57900.0
2007-07-16 14:50:00,23.12,23.18,23.1,23.18,52800.0,19.392,19.4423,19.3752,19.4423,52800.0
2007-07-16 15:00:00,23.18,23.24,23.16,23.23,56400.0,19.4423,19.4927,19.4256,19.4843,56400.0
2007-07-16 15:10:00,23.24,23.27,23.19,23.26,76600.0,19.4927,19.5178,19.4507,19.5094,76600.0
2007-07-16 15:20:00,23.26,23.27,23.23,23.24,70000.0,19.5094,19.5178,19.4843,19.4927,70000.0
2007-07-16 15:30:00,23.25,23.25,23.07,23.08,111100.0,19.501,19.501,19.3501,19.3585,111100.0
2007-07-16 15:40:00,23.09,23.1,23.05,23.07,167000.0,19.3668,19.3752,19.3333,19.3501,167000.0
2007-07-16 15:50:00,23.08,23.09,23.05,23.07,117500.0,19.3585,19.3668,19.3333,19.3501,117500.0
2007-07-17 09:30:00,22.96,23.12,22.9,23.1,59000.0,19.2578,19.392,19.2075,19.3752,59000.0
2007-07-17 09:40:00,23.1,23.21,23.04,23.13,56900.0,19.3752,19.4675,19.3249,19.4004,56900.0
2007-07-17 09:50:00,23.14,23.17,23.11,23.11,50400.0,19.4088,19.4339,19.3836,19.3836,50400.0
2007-07-17 10:00:00,23.11,23.12,22.87,22.99,58300.0,19.3836,19.392,19.1823,19.283,58300.0
2007-07-17 10:10:00,22.99,23.07,22.95,23.01,101000.0,19.283,19.3501,19.2494,19.2997,101000.0
2007-07-17 10:20:00,23.0,23.06,22.97,23.06,47300.0,19.2914,19.3417,19.2662,19.3417,47300.0
2007-07-17 10:30:00,23.06,23.07,22.91,22.96,67500.0,19.3417,19.3501,19.2159,19.2578,67500.0
2007-07-17 10:40:00,22.96,23.0,22.89,22.96,44000.0,19.2578,19.2914,19.1991,19.2578,44000.0
2007-07-17 10:50:00,22.96,22.99,22.93,22.97,25700.0,19.2578,19.283,19.2326,19.2662,25700.0
2007-07-17 11:00:00,22.97,22.97,22.84,22.92,77600.0,19.2662,19.2662,19.1572,19.2243,77600.0
2007-07-17 11:10:00,22.92,22.94,22.82,22.82,37300.0,19.2243,19.241,19.1404,19.1404,37300.0
2007-07-17 11:20:00,22.82,22.91,22.8,22.9,45500.0,19.1404,19.2159,19.1236,19.2075,45500.0
2007-07-17 11:30:00,22.91,22.92,22.87,22.88,21600.0,19.2159,19.2243,19.1823,19.1907,21600.0
2007-07-17 11:40:00,22.88,22.94,22.87,22.94,19200.0,19.1907,19.241,19.1823,19.241,19200.0
2007-07-17 11:50:00,22.93,22.94,22.85,22.88,31900.0,19.2326,19.241,19.1655,19.1907,31900.0
2007-07-17 12:00:00,22.87,22.92,22.85,22.91,20100.0,19.1823,19.2243,19.1655,19.2159,20100.0
2007-07-17 12:10:00,22.92,22.94,22.86,22.93,28900.0,19.2243,19.241,19.1739,19.2326,28900.0
2007-07-17 12:20:00,22.91,22.91,22.85,22.86,18700.0,19.2159,19.2159,19.1655,19.1739,18700.0
2007-07-17 12:30:00,22.86,22.88,22.8,22.8,54800.0,19.1739,19.1907,19.1236,19.1236,54800.0
2007-07-17 12:40:00,22.81,22.89,22.81,22.84,31900.0,19.132,19.1991,19.132,19.1572,31900.0
2007-07-17 12:50:00,22.83,22.86,22.8,22.82,34000.0,19.1488,19.1739,19.1236,19.1404,34000.0
2007-07-17 13:00:00,22.82,22.9,22.76,22.81,93700.0,19.1404,19.2075,19.0901,19.132,93700.0
2007-07-17 13:10:00,22.81,22.82,22.72,22.75,50100.0,19.132,19.1404,19.0565,19.0817,50100.0
2007-07-17 13:20:00,22.76,22.79,22.68,22.68,43700.0,19.0901,19.1152,19.023,19.023,43700.0
2007-07-17 13:30:00,22.69,22.79,22.67,22.78,33700.0,19.0313,19.1152,19.0146,19.1068,33700.0
2007-07-17 13:40:00,22.77,22.84,22.75,22.84,46200.0,19.0984,19.1572,19.0817,19.1572,46200.0
2007-07-17 13:50:00,22.83,22.86,22.75,22.79,58800.0,19.1488,19.1739,19.0817,19.1152,58800.0
2007-07-17 14:00:00,22.8,22.83,22.7,22.71,51000.0,19.1236,19.1488,19.0397,19.0481,51000.0
2007-07-17 14:10:00,22.72,22.75,22.66,22.72,51300.0,19.0565,19.0817,19.0062,19.0565,51300.0
2007-07-17 14:20:00,22.72,22.73,22.7,22.72,39700.0,19.0565,19.0649,19.0397,19.0565,39700.0
2007-07-17 14:30:00,22.72,22.73,22.7,22.72,41100.0,19.0565,19.0649,19.0397,19.0565,41100.0
2007-07-17 14:40:00,22.72,22.76,22.68,22.73,75100.0,19.0565,19.0901,19.023,19.0649,75100.0
2007-07-17 14:50:00,22.73,22.82,22.71,22.8,337700.0,19.0649,19.1404,19.0481,19.1236,337700.0
2007-07-17 15:00:00,22.79,22.79,22.73,22.75,41600.0,19.1152,19.1152,19.0649,19.0817,41600.0
2007-07-17 15:10:00,22.75,22.79,22.75,22.77,35500.0,19.0817,19.1152,19.0817,19.0984,35500.0
2007-07-17 15:20:00,22.77,22.78,22.7,22.72,72400.0,19.0984,19.1068,19.0397,19.0565,72400.0
2007-07-17 15:30:00,22.72,22.73,22.65,22.67,85300.0,19.0565,19.0649,18.9978,19.0146,85300.0
2007-07-17 15:40:00,22.67,22.73,22.63,22.7,120500.0,19.0146,19.0649,18.981,19.0397,120500.0
2007-07-17 15:50:00,22.71,22.71,22.66,22.71,131200.0,19.0481,19.0481,19.0062,19.0481,131200.0
2007-07-18 09:30:00,21.49,22.26,21.49,22.12,180900.0,18.0248,18.6707,18.0248,18.5532,180900.0
2007-07-18 09:40:00,22.13,22.46,22.12,22.4,361700.0,18.5616,18.8384,18.5532,18.7881,361700.0
2007-07-18 09:50:00,22.4,22.41,22.19,22.27,130500.0,18.7881,18.7965,18.612,18.6791,130500.0
2007-07-18 10:00:00,22.27,22.47,22.26,22.41,233500.0,18.6791,18.8468,18.6707,18.7965,233500.0
2007-07-18 10:10:00,22.41,22.41,22.25,22.26,150700.0,18.7965,18.7965,18.6623,18.6707,150700.0
2007-07-18 10:20:00,22.26,22.29,22.2,22.26,135100.0,18.6707,18.6958,18.6203,18.6707,135100.0
2007-07-18 10:30:00,22.25,22.3,22.2,22.26,104100.0,18.6623,18.7042,18.6203,18.6707,104100.0
2007-07-18 10:40:00,22.26,22.26,22.1,22.14,156600.0,18.6707,18.6707,18.5365,18.57,156600.0
2007-07-18 10:50:00,22.14,22.2,22.09,22.16,86000.0,18.57,18.6203,18.5281,18.5868,86000.0
2007-07-18 11:00:00,22.17,22.24,22.15,22.17,72300.0,18.5952,18.6539,18.5784,18.5952,72300.0
2007-07-18 11:10:00,22.18,22.21,22.09,22.14,65200.0,18.6036,18.6287,18.5281,18.57,65200.0
2007-07-18 11:20:00,22.14,22.16,22.1,22.15,66400.0,18.57,18.5868,18.5365,18.5784,66400.0
2007-07-18 11:30:00,22.15,22.15,22.01,22.05,134500.0,18.5784,18.5784,18.461,18.4945,134500.0
2007-07-18 11:40:00,22.04,22.17,21.81,21.84,434700.0,18.4861,18.5952,18.2932,18.3184,434700.0
2007-07-18 11:50:00,21.84,21.88,21.77,21.8,186600.0,18.3184,18.3519,18.2597,18.2848,186600.0
2007-07-18 12:00:00,21.8,21.84,21.76,21.8,106300.0,18.2848,18.3184,18.2513,18.2848,106300.0
2007-07-18 12:10:00,21.81,21.88,21.78,21.81,122700.0,18.2932,18.3519,18.2681,18.2932,122700.0
2007-07-18 12:20:00,21.8,21.83,21.72,21.8,171200.0,18.2848,18.31,18.2177,18.2848,171200.0
2007-07-18 12:30:00,21.79,21.9,21.79,21.88,168300.0,18.2765,18.3687,18.2765,18.3519,168300.0
2007-07-18 12:40:00,21.88,21.95,21.87,21.95,76000.0,18.3519,18.4107,18.3436,18.4107,76000.0
2007-07-18 12:50:00,21.95,21.98,21.89,21.91,136100.0,18.4107,18.4358,18.3603,18.3771,136100.0
2007-07-18 13:00:00,21.91,21.92,21.86,21.87,68400.0,18.3771,18.3855,18.3352,18.3436,68400.0
2007-07-18 13:10:00,21.87,21.99,21.84,21.98,75300.0,18.3436,18.4442,18.3184,18.4358,75300.0
2007-07-18 13:20:00,21.98,22.05,21.98,22.02,109300.0,18.4358,18.4945,18.4358,18.4694,109300.0
2007-07-18 13:30:00,22.03,22.19,22.0,22.18,128700.0,18.4778,18.612,18.4526,18.6036,128700.0
2007-07-18 13:40:00,22.17,22.18,22.1,22.13,84600.0,18.5952,18.6036,18.5365,18.5616,84600.0
2007-07-18 13:50:00,22.13,22.17,22.05,22.1,94100.0,18.5616,18.5952,18.4945,18.5365,94100.0
2007-07-18 14:00:00,22.1,22.11,22.05,22.1,67700.0,18.5365,18.5449,18.4945,18.5365,67700.0
2007-07-18 14:10:00,22.1,22.14,22.06,22.1,89500.0,18.5365,18.57,18.5029,18.5365,89500.0
2007-07-18 14:20:00,22.1,22.11,22.04,22.07,127800.0,18.5365,18.5449,18.4861,18.5113,127800.0
2007-07-18 14:30:00,22.07,22.11,22.06,22.09,73800.0,18.5113,18.5449,18.5029,18.5281,73800.0
2007-07-18 14:40:00,22.09,22.09,22.0,22.01,98600.0,18.5281,18.5281,18.4526,18.461,98600.0
2007-07-18 14:50:00,22.02,22.04,21.99,22.0,85800.0,18.4694,18.4861,18.4442,18.4526,85800.0
2007-07-18 15:00:00,22.0,22.03,21.96,22.02,100000.0,18.4526,18.4778,18.419,18.4694,100000.0
2007-07-18 15:10:00,22.01,22.03,21.98,21.99,108000.0,18.461,18.4778,18.4358,18.4442,108000.0
2007-07-18 15:20:00,21.99,22.05,21.96,21.99,140900.0,18.4442,18.4945,18.419,18.4442,140900.0
2007-07-18 15:30:00,21.98,22.16,21.98,22.14,216200.0,18.4358,18.5868,18.4358,18.57,216200.0
2007-07-18 15:40:00,22.14,22.19,22.09,22.19,200300.0,18.57,18.612,18.5281,18.612,200300.0
2007-07-18 15:50:00,22.18,22.24,22.18,22.21,248900.0,18.6036,18.6539,18.6036,18.6287,248900.0
2007-07-19 09:30:00,22.21,22.45,22.21,22.43,59700.0,18.6287,18.83,18.6287,18.8133,59700.0
2007-07-19 09:40:00,22.42,22.48,22.32,22.39,70500.0,18.8049,18.8552,18.721,18.7797,70500.0
2007-07-19 09:50:00,22.39,22.43,22.31,22.39,49400.0,18.7797,18.8133,18.7126,18.7797,49400.0
2007-07-19 10:00:00,22.4,22.46,22.29,22.43,83300.0,18.7881,18.8384,18.6958,18.8133,83300.0
2007-07-19 10:10:00,22.43,22.53,22.43,22.51,55000.0,18.8133,18.8971,18.8133,18.8804,55000.0
2007-07-19 10:20:00,22.51,22.51,22.4,22.41,66600.0,18.8804,18.8804,18.7881,18.7965,66600.0
2007-07-19 10:30:00,22.42,22.47,22.41,22.44,57800.0,18.8049,18.8468,18.7965,18.8217,57800.0
2007-07-19 10:40:00,22.45,22.45,22.33,22.35,92500.0,18.83,18.83,18.7294,18.7462,92500.0
2007-07-19 10:50:00,22.35,22.37,22.26,22.28,56500.0,18.7462,18.7629,18.6707,18.6875,56500.0
2007-07-19 11:00:00,22.29,22.46,22.28,22.44,106600.0,18.6958,18.8384,18.6875,18.8217,106600.0
2007-07-19 11:10:00,22.44,22.55,22.43,22.55,64400.0,18.8217,18.9139,18.8133,18.9139,64400.0
2007-07-19 11:20:00,22.54,22.57,22.49,22.56,125300.0,18.9055,18.9307,18.8636,18.9223,125300.0
2007-07-19 11:30:00,22.56,22.59,22.56,22.57,76700.0,18.9223,18.9475,18.9223,18.9307,76700.0
2007-07-19 11:40:00,22.57,22.65,22.54,22.57,134800.0,18.9307,18.9978,18.9055,18.9307,134800.0
2007-07-19 11:50:00,22.57,22.62,22.55,22.62,88900.0,18.9307,18.9726,18.9139,18.9726,88900.0
2007-07-19 12:00:00,22.62,22.65,22.57,22.64,85600.0,18.9726,18.9978,18.9307,18.9894,85600.0
2007-07-19 12:10:00,22.64,22.67,22.57,22.65,88100.0,18.9894,19.0146,18.9307,18.9978,88100.0
2007-07-19 12:20:00,22.67,22.73,22.63,22.64,48800.0,19.0146,19.0649,18.981,18.9894,48800.0
2007-07-19 12:30:00,22.64,22.71,22.62,22.68,34800.0,18.9894,19.0481,18.9726,19.023,34800.0
2007-07-19 12:40:00,22.69,22.71,22.64,22.64,25600.0,19.0313,19.0481,18.9894,18.9894,25600.0
2007-07-19 12:50:00,22.64,22.69,22.61,22.62,30500.0,18.9894,19.0313,18.9642,18.9726,30500.0
2007-07-19 13:00:00,22.62,22.63,22.54,22.54,29100.0,18.9726,18.981,18.9055,18.9055,29100.0
2007-07-19 13:10:00,22.54,22.59,22.51,22.56,48200.0,18.9055,18.9475,18.8804,18.9223,48200.0
2007-07-19 13:20:00,22.56,22.58,22.51,22.52,22400.0,18.9223,18.9391,18.8804,18.8888,22400.0
2007-07-19 13:30:00,22.51,22.57,22.51,22.54,18800.0,18.8804,18.9307,18.8804,18.9055,18800.0
2007-07-19 13:40:00,22.54,22.55,22.52,22.52,12100.0,18.9055,18.9139,18.8888,18.8888,12100.0
2007-07-19 13:50:00,22.53,22.54,22.46,22.5,44900.0,18.8971,18.9055,18.8384,18.872,44900.0
2007-07-19 14:00:00,22.49,22.5,22.36,22.37,72200.0,18.8636,18.872,18.7546,18.7629,72200.0
2007-07-19 14:10:00,22.37,22.42,22.3,22.36,118400.0,18.7629,18.8049,18.7042,18.7546,118400.0
2007-07-19 14:20:00,22.36,22.39,22.33,22.33,61700.0,18.7546,18.7797,18.7294,18.7294,61700.0
2007-07-19 14:30:00,22.33,22.33,22.28,22.29,73800.0,18.7294,18.7294,18.6875,18.6958,73800.0
2007-07-19 14:40:00,22.29,22.38,22.28,22.37,76600.0,18.6958,18.7713,18.6875,18.7629,76600.0
2007-07-19 14:50:00,22.36,22.39,22.35,22.38,36000.0,18.7546,18.7797,18.7462,18.7713,36000.0
2007-07-19 15:00:00,22.38,22.44,22.33,22.41,79700.0,18.7713,18.8217,18.7294,18.7965,79700.0
2007-07-19 15:10:00,22.4,22.41,22.33,22.34,39600.0,18.7881,18.7965,18.7294,18.7378,39600.0
2007-07-19 15:20:00,22.33,22.38,22.33,22.37,57600.0,18.7294,18.7713,18.7294,18.7629,57600.0
2007-07-19 15:30:00,22.38,22.42,22.35,22.42,67100.0,18.7713,18.8049,18.7462,18.8049,67100.0
2007-07-19 15:40:00,22.42,22.47,22.41,22.44,90500.0,18.8049,18.8468,18.7965,18.8217,90500.0
2007-07-19 15:50:00,22.43,22.45,22.38,22.39,105200.0,18.8133,18.83,18.7713,18.7797,105200.0
2007-07-20 09:30:00,22.34,22.35,22.06,22.09,295000.0,18.7378,18.7462,18.5029,18.5281,295000.0
2007-07-20 09:40:00,22.1,22.24,21.98,22.0,91700.0,18.5365,18.6539,18.4358,18.4526,91700.0
2007-07-20 09:50:00,21.99,22.09,21.85,21.89,92700.0,18.4442,18.5281,18.3268,18.3603,92700.0
2007-07-20 10:00:00,21.88,21.95,21.8,21.86,88300.0,18.3519,18.4107,18.2848,18.3352,88300.0
2007-07-20 10:10:00,21.87,21.98,21.86,21.97,59400.0,18.3436,18.4358,18.3352,18.4274,59400.0
2007-07-20 10:20:00,21.97,22.04,21.95,21.96,56400.0,18.4274,18.4861,18.4107,18.419,56400.0
2007-07-20 10:30:00,21.97,22.0,21.91,21.93,47200.0,18.4274,18.4526,18.3771,18.3939,47200.0
2007-07-20 10:40:00,21.95,21.99,21.81,21.85,72200.0,18.4107,18.4442,18.2932,18.3268,72200.0
2007-07-20 10:50:00,21.85,22.04,21.84,21.95,102400.0,18.3268,18.4861,18.3184,18.4107,102400.0
2007-07-20 11:00:00,21.94,21.96,21.82,21.95,112600.0,18.4023,18.419,18.3016,18.4107,112600.0
2007-07-20 11:10:00,21.95,21.96,21.84,21.84,40000.0,18.4107,18.419,18.3184,18.3184,40000.0
2007-07-20 11:20:00,21.85,21.86,21.7,21.71,139700.0,18.3268,18.3352,18.201,18.2094,139700.0
2007-07-20 11:30:00,21.71,21.79,21.68,21.69,79900.0,18.2094,18.2765,18.1842,18.1926,79900.0
2007-07-20 11:40:00,21.69,21.8,21.69,21.76,55400.0,18.1926,18.2848,18.1926,18.2513,55400.0
2007-07-20 11:50:00,21.75,21.75,21.68,21.69,121500.0,18.2429,18.2429,18.1842,18.1926,121500.0
2007-07-20 12:00:00,21.69,22.13,21.6,21.61,154900.0,18.1926,18.5616,18.1171,18.1255,154900.0
2007-07-20 12:10:00,21.6,21.62,21.55,21.56,150800.0,18.1171,18.1339,18.0752,18.0835,150800.0
2007-07-20 12:20:00,21.56,21.64,21.52,21.64,130400.0,18.0835,18.1506,18.05,18.1506,130400.0
2007-07-20 12:30:00,21.65,21.73,21.64,21.73,98900.0,18.159,18.2261,18.1506,18.2261,98900.0
2007-07-20 12:40:00,21.72,21.83,21.7,21.77,223800.0,18.2177,18.31,18.201,18.2597,223800.0
2007-07-20 12:50:00,21.77,21.85,21.71,21.79,140900.0,18.2597,18.3268,18.2094,18.2765,140900.0
2007-07-20 13:00:00,21.78,21.87,21.76,21.85,117000.0,18.2681,18.3436,18.2513,18.3268,117000.0
2007-07-20 13:10:00,21.84,21.91,21.81,21.88,145300.0,18.3184,18.3771,18.2932,18.3519,145300.0
2007-07-20 13:20:00,21.9,21.96,21.88,21.92,95500.0,18.3687,18.419,18.3519,18.3855,95500.0
2007-07-20 13:30:00,21.92,21.97,21.87,21.91,70200.0,18.3855,18.4274,18.3436,18.3771,70200.0
2007-07-20 13:40:00,21.92,21.97,21.88,21.94,99900.0,18.3855,18.4274,18.3519,18.4023,99900.0
2007-07-20 13:50:00,21.94,21.97,21.88,21.92,109800.0,18.4023,18.4274,18.3519,18.3855,109800.0
2007-07-20 14:00:00,21.92,22.01,21.86,22.0,97700.0,18.3855,18.461,18.3352,18.4526,97700.0
2007-07-20 14:10:00,22.0,22.05,21.95,21.99,95300.0,18.4526,18.4945,18.4107,18.4442,95300.0
2007-07-20 14:20:00,21.99,22.05,21.95,21.97,129700.0,18.4442,18.4945,18.4107,18.4274,129700.0
2007-07-20 14:30:00,21.97,22.03,21.95,21.99,152100.0,18.4274,18.4778,18.4107,18.4442,152100.0
2007-07-20 14:40:00,21.99,22.1,21.99,22.09,118500.0,18.4442,18.5365,18.4442,18.5281,118500.0
2007-07-20 14:50:00,22.09,22.09,22.0,22.05,136900.0,18.5281,18.5281,18.4526,18.4945,136900.0
2007-07-20 15:00:00,22.05,22.1,22.01,22.03,126300.0,18.4945,18.5365,18.461,18.4778,126300.0
2007-07-20 15:10:00,22.04,22.1,22.01,22.09,171200.0,18.4861,18.5365,18.461,18.5281,171200.0
2007-07-20 15:20:00,22.09,22.12,22.06,22.09,170200.0,18.5281,18.5532,18.5029,18.5281,170200.0
2007-07-20 15:30:00,22.08,22.09,21.98,21.99,144300.0,18.5197,18.5281,18.4358,18.4442,144300.0
2007-07-20 15:40:00,21.99,22.05,21.96,22.03,140300.0,18.4442,18.4945,18.419,18.4778,140300.0
2007-07-20 15:50:00,22.03,22.06,21.96,22.01,194500.0,18.4778,18.5029,18.419,18.461,194500.0
2007-07-23 09:30:00,22.02,22.05,21.88,21.96,117800.0,18.4694,18.4945,18.3519,18.419,117800.0
2007-07-23 09:40:00,21.96,22.0,21.8,21.9,83100.0,18.419,18.4526,18.2848,18.3687,83100.0
2007-07-23 09:50:00,21.9,22.01,21.89,21.98,65600.0,18.3687,18.461,18.3603,18.4358,65600.0
2007-07-23 10:00:00,21.98,22.0,21.81,21.82,76600.0,18.4358,18.4526,18.2932,18.3016,76600.0
2007-07-23 10:10:00,21.81,21.83,21.69,21.73,90500.0,18.2932,18.31,18.1926,18.2261,90500.0
2007-07-23 10:20:00,21.74,21.76,21.63,21.7,72300.0,18.2345,18.2513,18.1423,18.201,72300.0
2007-07-23 10:30:00,21.69,21.73,21.63,21.67,55200.0,18.1926,18.2261,18.1423,18.1758,55200.0
2007-07-23 10:40:00,21.67,21.68,21.6,21.6,42000.0,18.1758,18.1842,18.1171,18.1171,42000.0
2007-07-23 10:50:00,21.61,21.67,21.57,21.66,71900.0,18.1255,18.1758,18.0919,18.1674,71900.0
2007-07-23 11:00:00,21.67,21.69,21.56,21.59,65700.0,18.1758,18.1926,18.0835,18.1087,65700.0
2007-07-23 11:10:00,21.59,21.66,21.56,21.58,77300.0,18.1087,18.1674,18.0835,18.1003,77300.0
2007-07-23 11:20:00,21.59,21.59,21.49,21.57,120900.0,18.1087,18.1087,18.0248,18.0919,120900.0
2007-07-23 11:30:00,21.57,21.62,21.47,21.5,78800.0,18.0919,18.1339,18.0081,18.0332,78800.0
2007-07-23 11:40:00,21.49,21.52,21.41,21.43,113000.0,18.0248,18.05,17.9577,17.9745,113000.0
2007-07-23 11:50:00,21.42,21.45,21.29,21.29,152500.0,17.9661,17.9913,17.8571,17.8571,152500.0
2007-07-23 12:00:00,21.29,21.41,21.29,21.36,123600.0,17.8571,17.9577,17.8571,17.9158,123600.0
2007-07-23 12:10:00,21.36,21.41,21.35,21.37,54500.0,17.9158,17.9577,17.9074,17.9242,54500.0
2007-07-23 12:20:00,21.38,21.44,21.35,21.43,59500.0,17.9326,17.9829,17.9074,17.9745,59500.0
2007-07-23 12:30:00,21.43,21.49,21.41,21.47,50400.0,17.9745,18.0248,17.9577,18.0081,50400.0
2007-07-23 12:40:00,21.47,21.48,21.39,21.42,54200.0,18.0081,18.0164,17.941,17.9661,54200.0
2007-07-23 12:50:00,21.43,21.46,21.39,21.42,54500.0,17.9745,17.9997,17.941,17.9661,54500.0
2007-07-23 13:00:00,21.43,21.44,21.35,21.35,59600.0,17.9745,17.9829,17.9074,17.9074,59600.0
2007-07-23 13:10:00,21.35,21.42,21.34,21.39,40500.0,17.9074,17.9661,17.899,17.941,40500.0
2007-07-23 13:20:00,21.39,21.39,21.29,21.32,102400.0,17.941,17.941,17.8571,17.8822,102400.0
2007-07-23 13:30:00,21.32,21.38,21.27,21.35,76400.0,17.8822,17.9326,17.8403,17.9074,76400.0
2007-07-23 13:40:00,21.35,21.38,21.27,21.31,77300.0,17.9074,17.9326,17.8403,17.8739,77300.0
2007-07-23 13:50:00,21.31,21.36,21.29,21.36,58700.0,17.8739,17.9158,17.8571,17.9158,58700.0
2007-07-23 14:00:00,21.37,21.37,21.3,21.31,76000.0,17.9242,17.9242,17.8655,17.8739,76000.0
2007-07-23 14:10:00,21.31,21.34,21.3,21.32,80200.0,17.8739,17.899,17.8655,17.8822,80200.0
2007-07-23 14:20:00,21.33,21.37,21.28,21.32,100300.0,17.8906,17.9242,17.8487,17.8822,100300.0
2007-07-23 14:30:00,21.31,21.4,21.31,21.31,97800.0,17.8739,17.9493,17.8739,17.8739,97800.0
2007-07-23 14:40:00,21.31,21.33,21.25,21.32,189000.0,17.8739,17.8906,17.8235,17.8822,189000.0
2007-07-23 14:50:00,21.32,21.32,21.26,21.3,90700.0,17.8822,17.8822,17.8319,17.8655,90700.0
2007-07-23 15:00:00,21.3,21.37,21.3,21.32,96100.0,17.8655,17.9242,17.8655,17.8822,96100.0
2007-07-23 15:10:00,21.31,21.39,21.27,21.33,98600.0,17.8739,17.941,17.8403,17.8906,98600.0
2007-07-23 15:20:00,21.32,21.43,21.3,21.36,147200.0,17.8822,17.9745,17.8655,17.9158,147200.0
2007-07-23 15:30:00,21.37,21.4,21.26,21.26,144000.0,17.9242,17.9493,17.8319,17.8319,144000.0
2007-07-23 15:40:00,21.26,21.3,21.17,21.18,194400.0,17.8319,17.8655,17.7564,17.7648,194400.0
2007-07-23 15:50:00,21.19,21.24,21.19,21.24,144900.0,17.7732,17.8151,17.7732,17.8151,144900.0
2007-07-24 09:30:00,21.04,21.04,20.43,20.48,215500.0,17.6474,17.6474,17.1358,17.1777,215500.0
2007-07-24 09:40:00,20.48,20.73,20.3,20.47,329800.0,17.1777,17.3874,17.0267,17.1693,329800.0
2007-07-24 09:50:00,20.45,20.63,20.39,20.59,154900.0,17.1525,17.3035,17.1022,17.27,154900.0
2007-07-24 10:00:00,20.59,20.69,20.55,20.61,195100.0,17.27,17.3538,17.2364,17.2867,195100.0
2007-07-24 10:10:00,20.61,20.65,20.56,20.63,435700.0,17.2867,17.3203,17.2448,17.3035,435700.0
2007-07-24 10:20:00,20.63,20.68,20.55,20.68,113600.0,17.3035,17.3454,17.2364,17.3454,113600.0
2007-07-24 10:30:00,20.68,20.9,20.67,20.9,141700.0,17.3454,17.53,17.3371,17.53,141700.0
2007-07-24 10:40:00,20.9,20.94,20.79,20.88,155900.0,17.53,17.5635,17.4377,17.5132,155900.0
2007-07-24 10:50:00,20.89,20.99,20.89,20.96,160200.0,17.5216,17.6055,17.5216,17.5803,160200.0
2007-07-24 11:00:00,20.95,20.99,20.84,20.95,143600.0,17.5719,17.6055,17.4796,17.5719,143600.0
2007-07-24 11:10:00,20.96,21.13,20.94,21.1,174600.0,17.5803,17.7229,17.5635,17.6977,174600.0
2007-07-24 11:20:00,21.1,21.12,20.88,20.93,83100.0,17.6977,17.7145,17.5132,17.5551,83100.0
2007-07-24 11:30:00,20.93,20.97,20.86,20.9,72300.0,17.5551,17.5887,17.4964,17.53,72300.0
2007-07-24 11:40:00,20.89,20.93,20.81,20.88,87700.0,17.5216,17.5551,17.4545,17.5132,87700.0
2007-07-24 11:50:00,20.89,21.03,20.89,21.0,79500.0,17.5216,17.639,17.5216,17.6138,79500.0
2007-07-24 12:00:00,21.0,21.04,20.95,21.04,60700.0,17.6138,17.6474,17.5719,17.6474,60700.0
2007-07-24 12:10:00,21.05,21.07,20.94,20.96,67200.0,17.6558,17.6726,17.5635,17.5803,67200.0
2007-07-24 12:20:00,20.96,20.97,20.9,20.93,79600.0,17.5803,17.5887,17.53,17.5551,79600.0
2007-07-24 12:30:00,20.93,20.96,20.89,20.91,142500.0,17.5551,17.5803,17.5216,17.5384,142500.0
2007-07-24 12:40:00,20.91,20.93,20.85,20.86,116400.0,17.5384,17.5551,17.488,17.4964,116400.0
2007-07-24 12:50:00,20.87,20.92,20.83,20.86,94000.0,17.5048,17.5467,17.4713,17.4964,94000.0
2007-07-24 13:00:00,20.86,20.9,20.77,20.87,58500.0,17.4964,17.53,17.4209,17.5048,58500.0
2007-07-24 13:10:00,20.87,20.9,20.79,20.83,43800.0,17.5048,17.53,17.4377,17.4713,43800.0
2007-07-24 13:20:00,20.83,20.83,20.7,20.72,46300.0,17.4713,17.4713,17.3622,17.379,46300.0
2007-07-24 13:30:00,20.72,20.87,20.71,20.79,99100.0,17.379,17.5048,17.3706,17.4377,99100.0
2007-07-24 13:40:00,20.79,20.83,20.75,20.77,97700.0,17.4377,17.4713,17.4042,17.4209,97700.0
2007-07-24 13:50:00,20.77,20.78,20.63,20.68,89500.0,17.4209,17.4293,17.3035,17.3454,89500.0
2007-07-24 14:00:00,20.67,20.7,20.53,20.55,194800.0,17.3371,17.3622,17.2196,17.2364,194800.0
2007-07-24 14:10:00,20.55,20.61,20.52,20.55,139800.0,17.2364,17.2867,17.2112,17.2364,139800.0
2007-07-24 14:20:00,20.55,20.57,20.49,20.56,96600.0,17.2364,17.2532,17.1861,17.2448,96600.0
2007-07-24 14:30:00,20.56,20.63,20.45,20.54,179900.0,17.2448,17.3035,17.1525,17.228,179900.0
2007-07-24 14:40:00,20.52,20.61,20.51,20.52,172400.0,17.2112,17.2867,17.2029,17.2112,172400.0
2007-07-24 14:50:00,20.52,20.56,20.44,20.47,129900.0,17.2112,17.2448,17.1441,17.1693,129900.0
2007-07-24 15:00:00,20.45,20.51,20.35,20.36,207700.0,17.1525,17.2029,17.0687,17.077,207700.0
2007-07-24 15:10:00,20.35,20.45,20.34,20.41,152600.0,17.0687,17.1525,17.0603,17.119,152600.0
2007-07-24 15:20:00,20.41,20.45,20.28,20.29,177300.0,17.119,17.1525,17.0099,17.0183,177300.0
2007-07-24 15:30:00,20.28,20.38,20.27,20.33,174500.0,17.0099,17.0938,17.0016,17.0519,174500.0
2007-07-24 15:40:00,20.33,20.35,20.28,20.34,160800.0,17.0519,17.0687,17.0099,17.0603,160800.0
2007-07-24 15:50:00,20.33,20.55,20.32,20.48,264300.0,17.0519,17.2364,17.0435,17.1777,264300.0
2007-07-25 09:30:00,20.75,21.21,20.59,21.1,185700.0,17.4042,17.79,17.27,17.6977,185700.0
2007-07-25 09:40:00,21.08,21.21,20.89,20.93,170700.0,17.6809,17.79,17.5216,17.5551,170700.0
2007-07-25 09:50:00,20.93,21.1,20.83,20.84,140200.0,17.5551,17.6977,17.4713,17.4796,140200.0
2007-07-25 10:00:00,20.83,21.19,20.64,21.08,203800.0,17.4713,17.7732,17.3119,17.6809,203800.0
2007-07-25 10:10:00,21.07,21.11,21.01,21.06,137900.0,17.6726,17.7061,17.6222,17.6642,137900.0
2007-07-25 10:20:00,21.05,21.08,20.76,20.8,114000.0,17.6558,17.6809,17.4125,17.4461,114000.0
2007-07-25 10:30:00,20.8,20.81,20.39,20.48,445900.0,17.4461,17.4545,17.1022,17.1777,445900.0
2007-07-25 10:40:00,20.47,20.7,20.39,20.41,215200.0,17.1693,17.3622,17.1022,17.119,215200.0
2007-07-25 10:50:00,20.43,20.6,20.33,20.6,180400.0,17.1358,17.2783,17.0519,17.2783,180400.0
2007-07-25 11:00:00,20.59,20.6,20.44,20.6,177900.0,17.27,17.2783,17.1441,17.2783,177900.0
2007-07-25 11:10:00,20.58,20.6,20.49,20.51,114400.0,17.2616,17.2783,17.1861,17.2029,114400.0
2007-07-25 11:20:00,20.51,20.59,20.4,20.47,141900.0,17.2029,17.27,17.1106,17.1693,141900.0
2007-07-25 11:30:00,20.47,20.66,20.41,20.65,111800.0,17.1693,17.3287,17.119,17.3203,111800.0
2007-07-25 11:40:00,20.63,20.65,20.54,20.6,59100.0,17.3035,17.3203,17.228,17.2783,59100.0
2007-07-25 11:50:00,20.6,20.66,20.57,20.61,109000.0,17.2783,17.3287,17.2532,17.2867,109000.0
2007-07-25 12:00:00,20.6,20.73,20.59,20.69,105900.0,17.2783,17.3874,17.27,17.3538,105900.0
2007-07-25 12:10:00,20.68,20.73,20.66,20.66,63000.0,17.3454,17.3874,17.3287,17.3287,63000.0
2007-07-25 12:20:00,20.66,20.85,20.66,20.73,75900.0,17.3287,17.488,17.3287,17.3874,75900.0
2007-07-25 12:30:00,20.73,20.83,20.71,20.74,51700.0,17.3874,17.4713,17.3706,17.3958,51700.0
2007-07-25 12:40:00,20.73,20.73,20.6,20.63,65300.0,17.3874,17.3874,17.2783,17.3035,65300.0
2007-07-25 12:50:00,20.62,20.65,20.32,20.4,281700.0,17.2951,17.3203,17.0435,17.1106,281700.0
2007-07-25 13:00:00,20.4,20.57,20.39,20.54,97900.0,17.1106,17.2532,17.1022,17.228,97900.0
2007-07-25 13:10:00,20.52,20.56,20.29,20.31,90800.0,17.2112,17.2448,17.0183,17.0351,90800.0
2007-07-25 13:20:00,20.32,20.37,20.2,20.24,99900.0,17.0435,17.0854,16.9428,16.9764,99900.0
2007-07-25 13:30:00,20.24,20.27,20.16,20.23,204200.0,16.9764,17.0016,16.9093,16.968,204200.0
2007-07-25 13:40:00,20.24,20.29,20.21,20.26,93000.0,16.9764,17.0183,16.9512,16.9932,93000.0
2007-07-25 13:50:00,20.25,20.27,20.11,20.11,114700.0,16.9848,17.0016,16.8674,16.8674,114700.0
2007-07-25 14:00:00,20.13,20.27,20.12,20.24,75200.0,16.8841,17.0016,16.8757,16.9764,75200.0
2007-07-25 14:10:00,20.23,20.29,20.18,20.26,111300.0,16.968,17.0183,16.9261,16.9932,111300.0
2007-07-25 14:20:00,20.24,20.35,20.21,20.33,96700.0,16.9764,17.0687,16.9512,17.0519,96700.0
2007-07-25 14:30:00,20.31,20.39,20.25,20.34,160700.0,17.0351,17.1022,16.9848,17.0603,160700.0
2007-07-25 14:40:00,20.34,20.55,20.3,20.54,111800.0,17.0603,17.2364,17.0267,17.228,111800.0
2007-07-25 14:50:00,20.54,20.67,20.48,20.53,122000.0,17.228,17.3371,17.1777,17.2196,122000.0
2007-07-25 15:00:00,20.54,20.68,20.53,20.63,92900.0,17.228,17.3454,17.2196,17.3035,92900.0
2007-07-25 15:10:00,20.62,20.81,20.62,20.72,107900.0,17.2951,17.4545,17.2951,17.379,107900.0
2007-07-25 15:20:00,20.73,20.79,20.66,20.73,123800.0,17.3874,17.4377,17.3287,17.3874,123800.0
2007-07-25 15:30:00,20.74,20.77,20.67,20.67,122200.0,17.3958,17.4209,17.3371,17.3371,122200.0
2007-07-25 15:40:00,20.66,20.78,20.62,20.71,159400.0,17.3287,17.4293,17.2951,17.3706,159400.0
2007-07-25 15:50:00,20.7,20.79,20.65,20.69,162500.0,17.3622,17.4377,17.3203,17.3538,162500.0
2007-07-26 09:30:00,20.27,20.35,20.01,20.03,234300.0,17.0016,17.0687,16.7835,16.8003,234300.0
2007-07-26 09:40:00,20.03,20.04,19.66,19.73,413200.0,16.8003,16.8086,16.4899,16.5486,413200.0
2007-07-26 09:50:00,19.72,19.88,19.62,19.84,297300.0,16.5402,16.6744,16.4564,16.6409,297300.0
2007-07-26 10:00:00,19.84,20.2,19.6,19.86,543000.0,16.6409,16.9428,16.4396,16.6577,543000.0
2007-07-26 10:10:00,19.87,20.08,19.87,19.93,190000.0,16.6661,16.8422,16.6661,16.7164,190000.0
2007-07-26 10:20:00,19.95,19.99,19.67,19.75,173300.0,16.7332,16.7667,16.4983,16.5654,173300.0
2007-07-26 10:30:00,19.75,19.83,19.51,19.58,215700.0,16.5654,16.6325,16.3641,16.4228,215700.0
2007-07-26 10:40:00,19.58,19.61,19.52,19.55,129300.0,16.4228,16.448,16.3725,16.3977,129300.0
2007-07-26 10:50:00,19.55,19.63,19.54,19.62,89300.0,16.3977,16.4648,16.3893,16.4564,89300.0
2007-07-26 11:00:00,19.62,19.63,19.43,19.45,135900.0,16.4564,16.4648,16.297,16.3138,135900.0
2007-07-26 11:10:00,19.46,19.53,19.35,19.39,152200.0,16.3222,16.3809,16.2299,16.2634,152200.0
2007-07-26 11:20:00,19.39,19.55,19.35,19.49,173400.0,16.2634,16.3977,16.2299,16.3473,173400.0
2007-07-26 11:30:00,19.5,19.52,19.35,19.5,144600.0,16.3557,16.3725,16.2299,16.3557,144600.0
2007-07-26 11:40:00,19.49,19.54,19.45,19.48,78600.0,16.3473,16.3893,16.3138,16.3389,78600.0
2007-07-26 11:50:00,19.48,19.65,19.4,19.64,145400.0,16.3389,16.4815,16.2718,16.4731,145400.0
2007-07-26 12:00:00,19.63,19.85,19.55,19.85,177800.0,16.4648,16.6493,16.3977,16.6493,177800.0
2007-07-26 12:10:00,19.84,20.0,19.72,19.75,277200.0,16.6409,16.7751,16.5402,16.5654,277200.0
2007-07-26 12:20:00,19.76,19.76,19.62,19.69,196300.0,16.5738,16.5738,16.4564,16.5151,196300.0
2007-07-26 12:30:00,19.69,19.88,19.66,19.68,143100.0,16.5151,16.6744,16.4899,16.5067,143100.0
2007-07-26 12:40:00,19.69,19.7,19.49,19.63,117600.0,16.5151,16.5235,16.3473,16.4648,117600.0
2007-07-26 12:50:00,19.64,19.84,19.58,19.8,127900.0,16.4731,16.6409,16.4228,16.6073,127900.0
2007-07-26 13:00:00,19.81,19.85,19.61,19.76,111800.0,16.6157,16.6493,16.448,16.5738,111800.0
2007-07-26 13:10:00,19.76,19.87,19.73,19.74,82900.0,16.5738,16.6661,16.5486,16.557,82900.0
2007-07-26 13:20:00,19.75,19.78,19.59,19.67,79600.0,16.5654,16.5906,16.4312,16.4983,79600.0
2007-07-26 13:30:00,19.65,19.78,19.57,19.67,97300.0,16.4815,16.5906,16.4144,16.4983,97300.0
2007-07-26 13:40:00,19.68,19.8,19.61,19.62,148400.0,16.5067,16.6073,16.448,16.4564,148400.0
2007-07-26 13:50:00,19.63,19.76,19.56,19.58,102600.0,16.4648,16.5738,16.406,16.4228,102600.0
2007-07-26 14:00:00,19.59,19.69,19.49,19.54,159700.0,16.4312,16.5151,16.3473,16.3893,159700.0
2007-07-26 14:10:00,19.53,19.62,19.43,19.51,102600.0,16.3809,16.4564,16.297,16.3641,102600.0
2007-07-26 14:20:00,19.5,19.63,19.46,19.56,183000.0,16.3557,16.4648,16.3222,16.406,183000.0
2007-07-26 14:30:00,19.57,19.67,19.56,19.66,115500.0,16.4144,16.4983,16.406,16.4899,115500.0
2007-07-26 14:40:00,19.65,19.76,19.59,19.64,146700.0,16.4815,16.5738,16.4312,16.4731,146700.0
2007-07-26 14:50:00,19.65,19.86,19.58,19.74,120300.0,16.4815,16.6577,16.4228,16.557,120300.0
2007-07-26 15:00:00,19.73,19.9,19.69,19.79,167200.0,16.5486,16.6912,16.5151,16.599,167200.0
2007-07-26 15:10:00,19.8,20.17,19.71,20.08,220000.0,16.6073,16.9177,16.5319,16.8422,220000.0
2007-07-26 15:20:00,20.07,20.24,20.04,20.06,249000.0,16.8338,16.9764,16.8086,16.8254,249000.0
2007-07-26 15:30:00,20.06,20.22,20.01,20.08,409600.0,16.8254,16.9596,16.7835,16.8422,409600.0
2007-07-26 15:40:00,20.07,20.23,19.89,20.21,323200.0,16.8338,16.968,16.6828,16.9512,323200.0
2007-07-26 15:50:00,20.23,20.24,19.91,20.04,287100.0,16.968,16.9764,16.6996,16.8086,287100.0
2007-07-27 09:30:00,20.04,20.16,19.93,20.09,205300.0,16.8086,16.9093,16.7164,16.8506,205300.0
2007-07-27 09:40:00,20.08,20.09,19.74,19.91,311800.0,16.8422,16.8506,16.557,16.6996,311800.0
2007-07-27 09:50:00,19.92,20.15,19.89,19.98,264900.0,16.708,16.9009,16.6828,16.7583,264900.0
2007-07-27 10:00:00,19.98,20.09,19.96,20.03,189300.0,16.7583,16.8506,16.7415,16.8003,189300.0
2007-07-27 10:10:00,20.02,20.07,19.94,20.04,224100.0,16.7919,16.8338,16.7248,16.8086,224100.0
2007-07-27 10:20:00,20.03,20.14,19.97,20.11,239600.0,16.8003,16.8925,16.7499,16.8674,239600.0
2007-07-27 10:30:00,20.09,20.35,20.09,20.15,234400.0,16.8506,17.0687,16.8506,16.9009,234400.0
2007-07-27 10:40:00,20.16,20.19,20.05,20.08,141800.0,16.9093,16.9345,16.817,16.8422,141800.0
2007-07-27 10:50:00,20.09,20.09,19.88,19.96,213700.0,16.8506,16.8506,16.6744,16.7415,213700.0
2007-07-27 11:00:00,19.95,19.98,19.87,19.96,208300.0,16.7332,16.7583,16.6661,16.7415,208300.0
2007-07-27 11:10:00,19.95,19.96,19.88,19.92,195500.0,16.7332,16.7415,16.6744,16.708,195500.0
2007-07-27 11:20:00,19.92,19.93,19.79,19.83,289100.0,16.708,16.7164,16.599,16.6325,289100.0
2007-07-27 11:30:00,19.82,19.88,19.78,19.81,116000.0,16.6241,16.6744,16.5906,16.6157,116000.0
2007-07-27 11:40:00,19.8,19.82,19.75,19.77,125000.0,16.6073,16.6241,16.5654,16.5822,125000.0
2007-07-27 11:50:00,19.76,19.77,19.64,19.67,165300.0,16.5738,16.5822,16.4731,16.4983,165300.0
2007-07-27 12:00:00,19.66,19.67,19.6,19.64,109800.0,16.4899,16.4983,16.4396,16.4731,109800.0
2007-07-27 12:10:00,19.64,19.64,19.5,19.6,138900.0,16.4731,16.4731,16.3557,16.4396,138900.0
2007-07-27 12:20:00,19.62,19.67,19.54,19.62,104700.0,16.4564,16.4983,16.3893,16.4564,104700.0
2007-07-27 12:30:00,19.63,19.63,19.44,19.46,116800.0,16.4648,16.4648,16.3054,16.3222,116800.0
2007-07-27 12:40:00,19.46,19.63,19.45,19.56,225800.0,16.3222,16.4648,16.3138,16.406,225800.0
2007-07-27 12:50:00,19.56,19.59,19.52,19.58,113500.0,16.406,16.4312,16.3725,16.4228,113500.0
2007-07-27 13:00:00,19.58,19.77,19.53,19.7,176800.0,16.4228,16.5822,16.3809,16.5235,176800.0
2007-07-27 13:10:00,19.7,19.89,19.68,19.87,161100.0,16.5235,16.6828,16.5067,16.6661,161100.0
2007-07-27 13:20:00,19.85,19.89,19.73,19.73,83800.0,16.6493,16.6828,16.5486,16.5486,83800.0
2007-07-27 13:30:00,19.73,19.76,19.69,19.74,88900.0,16.5486,16.5738,16.5151,16.557,88900.0
2007-07-27 13:40:00,19.74,19.89,19.74,19.89,108100.0,16.557,16.6828,16.557,16.6828,108100.0
2007-07-27 13:50:00,19.89,19.96,19.86,19.87,89100.0,16.6828,16.7415,16.6577,16.6661,89100.0
2007-07-27 14:00:00,19.87,19.93,19.87,19.9,105900.0,16.6661,16.7164,16.6661,16.6912,105900.0
2007-07-27 14:10:00,19.89,19.9,19.8,19.81,88100.0,16.6828,16.6912,16.6073,16.6157,88100.0
2007-07-27 14:20:00,19.8,19.83,19.73,19.73,183800.0,16.6073,16.6325,16.5486,16.5486,183800.0
2007-07-27 14:30:00,19.72,19.86,19.71,19.85,151100.0,16.5402,16.6577,16.5319,16.6493,151100.0
2007-07-27 14:40:00,19.85,19.98,19.84,19.94,142300.0,16.6493,16.7583,16.6409,16.7248,142300.0
2007-07-27 14:50:00,19.94,20.02,19.87,19.92,127000.0,16.7248,16.7919,16.6661,16.708,127000.0
2007-07-27 15:00:00,19.92,19.92,19.83,19.89,136200.0,16.708,16.708,16.6325,16.6828,136200.0
2007-07-27 15:10:00,19.89,19.9,19.76,19.82,172400.0,16.6828,16.6912,16.5738,16.6241,172400.0
2007-07-27 15:20:00,19.82,19.88,19.8,19.85,137300.0,16.6241,16.6744,16.6073,16.6493,137300.0
2007-07-27 15:30:00,19.84,19.89,19.81,19.82,141800.0,16.6409,16.6828,16.6157,16.6241,141800.0
2007-07-27 15:40:00,19.81,19.82,19.69,19.7,219100.0,16.6157,16.6241,16.5151,16.5235,219100.0
2007-07-27 15:50:00,19.71,19.78,19.61,19.61,368300.0,16.5319,16.5906,16.448,16.448,368300.0
2007-07-30 09:30:00,19.6,19.75,19.53,19.6,102000.0,16.4396,16.5654,16.3809,16.4396,102000.0
2007-07-30 09:40:00,19.6,19.61,19.45,19.57,100800.0,16.4396,16.448,16.3138,16.4144,100800.0
2007-07-30 09:50:00,19.59,19.7,19.49,19.64,79400.0,16.4312,16.5235,16.3473,16.4731,79400.0
2007-07-30 10:00:00,19.63,19.68,19.53,19.59,97800.0,16.4648,16.5067,16.3809,16.4312,97800.0
2007-07-30 10:10:00,19.6,19.62,19.55,19.59,64800.0,16.4396,16.4564,16.3977,16.4312,64800.0
2007-07-30 10:20:00,19.6,19.63,19.54,19.59,81400.0,16.4396,16.4648,16.3893,16.4312,81400.0
2007-07-30 10:30:00,19.58,19.61,19.43,19.55,213100.0,16.4228,16.448,16.297,16.3977,213100.0
2007-07-30 10:40:00,19.55,19.57,19.46,19.56,105500.0,16.3977,16.4144,16.3222,16.406,105500.0
2007-07-30 10:50:00,19.56,19.57,19.48,19.48,75100.0,16.406,16.4144,16.3389,16.3389,75100.0
2007-07-30 11:00:00,19.5,19.62,19.46,19.5,148200.0,16.3557,16.4564,16.3222,16.3557,148200.0
2007-07-30 11:10:00,19.5,19.54,19.45,19.52,93300.0,16.3557,16.3893,16.3138,16.3725,93300.0
2007-07-30 11:20:00,19.5,19.58,19.47,19.52,201900.0,16.3557,16.4228,16.3306,16.3725,201900.0
2007-07-30 11:30:00,19.52,19.52,19.46,19.49,213200.0,16.3725,16.3725,16.3222,16.3473,213200.0
2007-07-30 11:40:00,19.49,19.5,19.45,19.48,132100.0,16.3473,16.3557,16.3138,16.3389,132100.0
2007-07-30 11:50:00,19.48,19.51,19.46,19.47,91000.0,16.3389,16.3641,16.3222,16.3306,91000.0
2007-07-30 12:00:00,19.47,19.49,19.42,19.42,91100.0,16.3306,16.3473,16.2886,16.2886,91100.0
2007-07-30 12:10:00,19.42,19.42,19.36,19.37,148400.0,16.2886,16.2886,16.2383,16.2467,148400.0
2007-07-30 12:20:00,19.36,19.36,19.27,19.34,164500.0,16.2383,16.2383,16.1628,16.2215,164500.0
2007-07-30 12:30:00,19.34,19.39,19.29,19.33,189000.0,16.2215,16.2634,16.1796,16.2131,189000.0
2007-07-30 12:40:00,19.33,19.4,19.32,19.38,263900.0,16.2131,16.2718,16.2047,16.2551,263900.0
2007-07-30 12:50:00,19.39,19.54,19.38,19.51,161900.0,16.2634,16.3893,16.2551,16.3641,161900.0
2007-07-30 13:00:00,19.51,19.61,19.46,19.61,114000.0,16.3641,16.448,16.3222,16.448,114000.0
2007-07-30 13:10:00,19.6,19.62,19.53,19.58,63100.0,16.4396,16.4564,16.3809,16.4228,63100.0
2007-07-30 13:20:00,19.59,19.68,19.59,19.67,91000.0,16.4312,16.5067,16.4312,16.4983,91000.0
2007-07-30 13:30:00,19.67,19.67,19.55,19.62,115600.0,16.4983,16.4983,16.3977,16.4564,115600.0
2007-07-30 13:40:00,19.63,19.77,19.62,19.77,89500.0,16.4648,16.5822,16.4564,16.5822,89500.0
2007-07-30 13:50:00,19.77,19.8,19.72,19.77,98400.0,16.5822,16.6073,16.5402,16.5822,98400.0
2007-07-30 14:00:00,19.79,19.85,19.77,19.84,91800.0,16.599,16.6493,16.5822,16.6409,91800.0
2007-07-30 14:10:00,19.83,19.87,19.76,19.76,107700.0,16.6325,16.6661,16.5738,16.5738,107700.0
2007-07-30 14:20:00,19.76,19.79,19.66,19.66,151400.0,16.5738,16.599,16.4899,16.4899,151400.0
2007-07-30 14:30:00,19.65,19.68,19.6,19.68,142500.0,16.4815,16.5067,16.4396,16.5067,142500.0
2007-07-30 14:40:00,19.69,19.72,19.6,19.62,78800.0,16.5151,16.5402,16.4396,16.4564,78800.0
2007-07-30 14:50:00,19.62,19.82,19.57,19.59,2534600.0,16.4564,16.6241,16.4144,16.4312,2534600.0
2007-07-30 15:00:00,19.58,19.73,19.57,19.71,124900.0,16.4228,16.5486,16.4144,16.5319,124900.0
2007-07-30 15:10:00,19.72,19.73,19.66,19.67,106400.0,16.5402,16.5486,16.4899,16.4983,106400.0
2007-07-30 15:20:00,19.68,19.81,19.68,19.78,163900.0,16.5067,16.6157,16.5067,16.5906,163900.0
2007-07-30 15:30:00,19.79,19.81,19.72,19.72,188700.0,16.599,16.6157,16.5402,16.5402,188700.0
2007-07-30 15:40:00,19.72,19.75,19.63,19.64,450700.0,16.5402,16.5654,16.4648,16.4731,450700.0
2007-07-30 15:50:00,19.65,19.67,19.6,19.63,354600.0,16.4815,16.4983,16.4396,16.4648,354600.0
2007-07-31 09:30:00,19.61,20.09,19.61,20.09,155900.0,16.448,16.8506,16.448,16.8506,155900.0
2007-07-31 09:40:00,20.06,20.08,19.98,20.0,95300.0,16.8254,16.8422,16.7583,16.7751,95300.0
2007-07-31 09:50:00,20.02,20.03,19.87,19.87,136600.0,16.7919,16.8003,16.6661,16.6661,136600.0
2007-07-31 10:00:00,19.88,20.05,19.85,19.88,176900.0,16.6744,16.817,16.6493,16.6744,176900.0
2007-07-31 10:10:00,19.88,19.92,19.79,19.87,160600.0,16.6744,16.708,16.599,16.6661,160600.0
2007-07-31 10:20:00,19.87,19.87,19.8,19.82,66200.0,16.6661,16.6661,16.6073,16.6241,66200.0
2007-07-31 10:30:00,19.82,19.84,19.78,19.8,60400.0,16.6241,16.6409,16.5906,16.6073,60400.0
2007-07-31 10:40:00,19.8,19.85,19.68,19.68,106800.0,16.6073,16.6493,16.5067,16.5067,106800.0
2007-07-31 10:50:00,19.69,19.7,19.59,19.66,102600.0,16.5151,16.5235,16.4312,16.4899,102600.0
2007-07-31 11:00:00,19.66,19.7,19.62,19.66,53600.0,16.4899,16.5235,16.4564,16.4899,53600.0
2007-07-31 11:10:00,19.67,19.71,19.6,19.71,87600.0,16.4983,16.5319,16.4396,16.5319,87600.0
2007-07-31 11:20:00,19.7,19.71,19.66,19.69,90200.0,16.5235,16.5319,16.4899,16.5151,90200.0
2007-07-31 11:30:00,19.69,19.75,19.66,19.73,62200.0,16.5151,16.5654,16.4899,16.5486,62200.0
2007-07-31 11:40:00,19.74,19.81,19.74,19.78,81300.0,16.557,16.6157,16.557,16.5906,81300.0
2007-07-31 11:50:00,19.79,19.82,19.75,19.81,82000.0,16.599,16.6241,16.5654,16.6157,82000.0
2007-07-31 12:00:00,19.82,19.82,19.72,19.74,71600.0,16.6241,16.6241,16.5402,16.557,71600.0
2007-07-31 12:10:00,19.74,19.77,19.7,19.75,34000.0,16.557,16.5822,16.5235,16.5654,34000.0
2007-07-31 12:20:00,19.76,19.82,19.75,19.81,66900.0,16.5738,16.6241,16.5654,16.6157,66900.0
2007-07-31 12:30:00,19.81,19.85,19.78,19.8,109800.0,16.6157,16.6493,16.5906,16.6073,109800.0
2007-07-31 12:40:00,19.81,19.84,19.78,19.84,45900.0,16.6157,16.6409,16.5906,16.6409,45900.0
2007-07-31 12:50:00,19.84,19.84,19.78,19.83,50200.0,16.6409,16.6409,16.5906,16.6325,50200.0
2007-07-31 13:00:00,19.83,19.84,19.78,19.82,65000.0,16.6325,16.6409,16.5906,16.6241,65000.0
2007-07-31 13:10:00,19.83,19.89,19.82,19.85,64600.0,16.6325,16.6828,16.6241,16.6493,64600.0
2007-07-31 13:20:00,19.86,19.97,19.84,19.89,128700.0,16.6577,16.7499,16.6409,16.6828,128700.0
2007-07-31 13:30:00,19.89,19.95,19.89,19.9,91400.0,16.6828,16.7332,16.6828,16.6912,91400.0
2007-07-31 13:40:00,19.89,19.91,19.84,19.85,109000.0,16.6828,16.6996,16.6409,16.6493,109000.0
2007-07-31 13:50:00,19.85,19.85,19.73,19.78,135100.0,16.6493,16.6493,16.5486,16.5906,135100.0
2007-07-31 14:00:00,19.78,19.85,19.78,19.81,82000.0,16.5906,16.6493,16.5906,16.6157,82000.0
2007-07-31 14:10:00,19.8,19.87,19.75,19.86,141700.0,16.6073,16.6661,16.5654,16.6577,141700.0
2007-07-31 14:20:00,19.86,19.86,19.79,19.8,128200.0,16.6577,16.6577,16.599,16.6073,128200.0
2007-07-31 14:30:00,19.79,19.79,19.57,19.6,228100.0,16.599,16.599,16.4144,16.4396,228100.0
2007-07-31 14:40:00,19.6,19.68,19.58,19.66,133500.0,16.4396,16.5067,16.4228,16.4899,133500.0
2007-07-31 14:50:00,19.67,19.67,19.59,19.63,196900.0,16.4983,16.4983,16.4312,16.4648,196900.0
2007-07-31 15:00:00,19.63,19.7,19.61,19.65,190000.0,16.4648,16.5235,16.448,16.4815,190000.0
2007-07-31 15:10:00,19.64,19.66,19.6,19.63,126000.0,16.4731,16.4899,16.4396,16.4648,126000.0
2007-07-31 15:20:00,19.63,19.64,19.51,19.53,480100.0,16.4648,16.4731,16.3641,16.3809,480100.0
2007-07-31 15:30:00,19.52,19.58,19.42,19.43,330600.0,16.3725,16.4228,16.2886,16.297,330600.0
2007-07-31 15:40:00,19.43,19.44,19.3,19.3,433500.0,16.297,16.3054,16.188,16.188,433500.0
2007-07-31 15:50:00,19.31,19.4,19.29,19.35,538100.0,16.1963,16.2718,16.1796,16.2299,538100.0
2007-08-01 09:30:00,19.3,19.52,19.21,19.38,124200.0,16.188,16.3725,16.1125,16.2551,124200.0
2007-08-01 09:40:00,19.39,19.39,19.05,19.07,104500.0,16.2634,16.2634,15.9783,15.995,104500.0
2007-08-01 09:50:00,19.08,19.09,18.93,18.96,226700.0,16.0034,16.0118,15.8776,15.9028,226700.0
2007-08-01 10:00:00,18.98,19.14,18.94,18.99,482700.0,15.9196,16.0538,15.886,15.9279,482700.0
2007-08-01 10:10:00,19.0,19.07,18.91,19.01,217300.0,15.9363,15.995,15.8608,15.9447,217300.0
2007-08-01 10:20:00,19.0,19.0,18.79,18.79,154900.0,15.9363,15.9363,15.7602,15.7602,154900.0
2007-08-01 10:30:00,18.8,18.83,18.59,18.65,271500.0,15.7686,15.7937,15.5924,15.6428,271500.0
2007-08-01 10:40:00,18.66,18.71,17.64,17.79,655700.0,15.6512,15.6931,14.7956,14.9214,655700.0
2007-08-01 10:50:00,17.8,18.05,17.5,17.67,746700.0,14.9298,15.1395,14.6782,14.8208,746700.0
2007-08-01 11:00:00,17.67,17.93,17.37,17.87,898600.0,14.8208,15.0389,14.5692,14.9885,898600.0
2007-08-01 11:10:00,17.87,18.72,17.87,18.62,909200.0,14.9885,15.7015,14.9885,15.6176,909200.0
2007-08-01 11:20:00,18.63,18.73,18.51,18.65,460600.0,15.626,15.7099,15.5253,15.6428,460600.0
2007-08-01 11:30:00,18.63,19.05,18.63,19.03,441200.0,15.626,15.9783,15.626,15.9615,441200.0
2007-08-01 11:40:00,19.02,19.02,18.75,18.79,283500.0,15.9531,15.9531,15.7266,15.7602,283500.0
2007-08-01 11:50:00,18.79,19.07,18.78,19.03,264900.0,15.7602,15.995,15.7518,15.9615,264900.0
2007-08-01 12:00:00,19.03,19.12,18.94,19.08,282800.0,15.9615,16.037,15.886,16.0034,282800.0
2007-08-01 12:10:00,19.07,19.4,19.01,19.26,305100.0,15.995,16.2718,15.9447,16.1544,305100.0
2007-08-01 12:20:00,19.26,19.31,19.12,19.17,140700.0,16.1544,16.1963,16.037,16.0789,140700.0
2007-08-01 12:30:00,19.17,19.24,18.99,19.16,120800.0,16.0789,16.1376,15.9279,16.0705,120800.0
2007-08-01 12:40:00,19.15,19.16,19.05,19.06,128400.0,16.0621,16.0705,15.9783,15.9867,128400.0
2007-08-01 12:50:00,19.06,19.06,18.95,19.01,156800.0,15.9867,15.9867,15.8944,15.9447,156800.0
2007-08-01 13:00:00,19.01,19.01,18.83,18.87,149400.0,15.9447,15.9447,15.7937,15.8273,149400.0
2007-08-01 13:10:00,18.87,18.9,18.81,18.82,92900.0,15.8273,15.8525,15.777,15.7854,92900.0
2007-08-01 13:20:00,18.82,18.92,18.81,18.91,186400.0,15.7854,15.8692,15.777,15.8608,186400.0
2007-08-01 13:30:00,18.92,19.02,18.91,18.99,225300.0,15.8692,15.9531,15.8608,15.9279,225300.0
2007-08-01 13:40:00,18.99,19.04,18.86,18.9,454100.0,15.9279,15.9699,15.8189,15.8525,454100.0
2007-08-01 13:50:00,18.89,19.02,18.86,18.95,78000.0,15.8441,15.9531,15.8189,15.8944,78000.0
2007-08-01 14:00:00,18.96,18.99,18.89,18.93,107300.0,15.9028,15.9279,15.8441,15.8776,107300.0
2007-08-01 14:10:00,18.93,18.95,18.8,18.84,250200.0,15.8776,15.8944,15.7686,15.8021,250200.0
2007-08-01 14:20:00,18.85,18.87,18.75,18.84,162000.0,15.8105,15.8273,15.7266,15.8021,162000.0
2007-08-01 14:30:00,18.83,18.88,18.77,18.85,128500.0,15.7937,15.8357,15.7434,15.8105,128500.0
2007-08-01 14:40:00,18.85,18.91,18.76,18.9,221200.0,15.8105,15.8608,15.735,15.8525,221200.0
2007-08-01 14:50:00,18.9,18.94,18.8,18.86,132000.0,15.8525,15.886,15.7686,15.8189,132000.0
2007-08-01 15:00:00,18.87,18.89,18.79,18.84,140800.0,15.8273,15.8441,15.7602,15.8021,140800.0
2007-08-01 15:10:00,18.84,18.89,18.8,18.81,199900.0,15.8021,15.8441,15.7686,15.777,199900.0
2007-08-01 15:20:00,18.81,18.89,18.8,18.88,240800.0,15.777,15.8441,15.7686,15.8357,240800.0
2007-08-01 15:30:00,18.89,18.93,18.83,18.91,272100.0,15.8441,15.8776,15.7937,15.8608,272100.0
2007-08-01 15:40:00,18.92,19.07,18.91,19.05,287400.0,15.8692,15.995,15.8608,15.9783,287400.0
2007-08-01 15:50:00,19.05,19.37,19.02,19.29,348000.0,15.9783,16.2467,15.9531,16.1796,348000.0
2007-08-02 09:30:00,18.98,19.75,18.98,19.54,86800.0,15.9196,16.5654,15.9196,16.3893,86800.0
2007-08-02 09:40:00,19.53,19.85,19.51,19.84,220100.0,16.3809,16.6493,16.3641,16.6409,220100.0
2007-08-02 09:50:00,19.84,20.11,19.81,19.98,323500.0,16.6409,16.8674,16.6157,16.7583,323500.0
2007-08-02 10:00:00,20.01,20.1,19.92,20.05,334800.0,16.7835,16.859,16.708,16.817,334800.0
2007-08-02 10:10:00,20.05,20.06,19.91,19.91,298300.0,16.817,16.8254,16.6996,16.6996,298300.0
2007-08-02 10:20:00,19.91,19.99,19.85,19.9,247500.0,16.6996,16.7667,16.6493,16.6912,247500.0
2007-08-02 10:30:00,19.9,19.96,19.82,19.93,156200.0,16.6912,16.7415,16.6241,16.7164,156200.0
2007-08-02 10:40:00,19.93,19.95,19.85,19.9,86100.0,16.7164,16.7332,16.6493,16.6912,86100.0
2007-08-02 10:50:00,19.91,19.96,19.79,19.79,139700.0,16.6996,16.7415,16.599,16.599,139700.0
2007-08-02 11:00:00,19.8,19.83,19.73,19.73,211900.0,16.6073,16.6325,16.5486,16.5486,211900.0
2007-08-02 11:10:00,19.72,19.75,19.66,19.72,97600.0,16.5402,16.5654,16.4899,16.5402,97600.0
2007-08-02 11:20:00,19.72,19.79,19.69,19.76,122000.0,16.5402,16.599,16.5151,16.5738,122000.0
2007-08-02 11:30:00,19.77,19.85,19.76,19.85,116500.0,16.5822,16.6493,16.5738,16.6493,116500.0
2007-08-02 11:40:00,19.85,19.9,19.85,19.88,60000.0,16.6493,16.6912,16.6493,16.6744,60000.0
2007-08-02 11:50:00,19.88,20.1,19.87,20.06,148100.0,16.6744,16.859,16.6661,16.8254,148100.0
2007-08-02 12:00:00,20.06,20.28,20.06,20.23,334000.0,16.8254,17.0099,16.8254,16.968,334000.0
2007-08-02 12:10:00,20.24,20.25,20.05,20.06,286100.0,16.9764,16.9848,16.817,16.8254,286100.0
2007-08-02 12:20:00,20.07,20.13,19.98,19.98,345500.0,16.8338,16.8841,16.7583,16.7583,345500.0
2007-08-02 12:30:00,19.98,19.99,19.92,19.95,119600.0,16.7583,16.7667,16.708,16.7332,119600.0
2007-08-02 12:40:00,19.95,19.97,19.89,19.91,109900.0,16.7332,16.7499,16.6828,16.6996,109900.0
2007-08-02 12:50:00,19.91,19.97,19.88,19.93,136800.0,16.6996,16.7499,16.6744,16.7164,136800.0
2007-08-02 13:00:00,19.92,19.95,19.83,19.85,272500.0,16.708,16.7332,16.6325,16.6493,272500.0
2007-08-02 13:10:00,19.85,19.88,19.72,19.75,307900.0,16.6493,16.6744,16.5402,16.5654,307900.0
2007-08-02 13:20:00,19.76,19.76,19.68,19.69,182800.0,16.5738,16.5738,16.5067,16.5151,182800.0
2007-08-02 13:30:00,19.68,19.85,19.67,19.79,140400.0,16.5067,16.6493,16.4983,16.599,140400.0
2007-08-02 13:40:00,19.79,19.82,19.74,19.74,154700.0,16.599,16.6241,16.557,16.557,154700.0
2007-08-02 13:50:00,19.75,19.98,19.75,19.89,140700.0,16.5654,16.7583,16.5654,16.6828,140700.0
2007-08-02 14:00:00,19.88,19.95,19.85,19.94,115500.0,16.6744,16.7332,16.6493,16.7248,115500.0
2007-08-02 14:10:00,19.94,19.96,19.89,19.9,123700.0,16.7248,16.7415,16.6828,16.6912,123700.0
2007-08-02 14:20:00,19.9,19.94,19.84,19.88,123000.0,16.6912,16.7248,16.6409,16.6744,123000.0
2007-08-02 14:30:00,19.88,19.94,19.83,19.84,104100.0,16.6744,16.7248,16.6325,16.6409,104100.0
2007-08-02 14:40:00,19.83,19.89,19.82,19.86,99800.0,16.6325,16.6828,16.6241,16.6577,99800.0
2007-08-02 14:50:00,19.87,19.89,19.85,19.88,88700.0,16.6661,16.6828,16.6493,16.6744,88700.0
2007-08-02 15:00:00,19.88,19.95,19.86,19.94,92400.0,16.6744,16.7332,16.6577,16.7248,92400.0
2007-08-02 15:10:00,19.95,20.06,19.95,20.01,279000.0,16.7332,16.8254,16.7332,16.7835,279000.0
2007-08-02 15:20:00,20.0,20.13,20.0,20.11,257500.0,16.7751,16.8841,16.7751,16.8674,257500.0
2007-08-02 15:30:00,20.11,20.16,20.01,20.03,273100.0,16.8674,16.9093,16.7835,16.8003,273100.0
2007-08-02 15:40:00,20.03,20.04,19.92,20.0,356200.0,16.8003,16.8086,16.708,16.7751,356200.0
2007-08-02 15:50:00,20.01,20.01,19.94,19.99,288400.0,16.7835,16.7835,16.7248,16.7667,288400.0
2007-08-03 09:30:00,19.85,20.0,19.81,19.91,180000.0,16.6493,16.7751,16.6157,16.6996,180000.0
2007-08-03 09:40:00,19.92,19.93,19.54,19.57,131800.0,16.708,16.7164,16.3893,16.4144,131800.0
2007-08-03 09:50:00,19.57,19.57,19.31,19.4,262300.0,16.4144,16.4144,16.1963,16.2718,262300.0
2007-08-03 10:00:00,19.4,19.42,19.26,19.27,205800.0,16.2718,16.2886,16.1544,16.1628,205800.0
2007-08-03 10:10:00,19.27,19.42,19.21,19.31,217200.0,16.1628,16.2886,16.1125,16.1963,217200.0
2007-08-03 10:20:00,19.31,19.37,19.28,19.32,96200.0,16.1963,16.2467,16.1712,16.2047,96200.0
2007-08-03 10:30:00,19.31,19.35,19.14,19.14,120300.0,16.1963,16.2299,16.0538,16.0538,120300.0
2007-08-03 10:40:00,19.14,19.16,18.99,18.99,164900.0,16.0538,16.0705,15.9279,15.9279,164900.0
2007-08-03 10:50:00,18.99,19.09,18.97,19.01,202300.0,15.9279,16.0118,15.9112,15.9447,202300.0
2007-08-03 11:00:00,19.02,19.11,18.92,18.94,123800.0,15.9531,16.0286,15.8692,15.886,123800.0
2007-08-03 11:10:00,18.93,19.12,18.9,19.01,223800.0,15.8776,16.037,15.8525,15.9447,223800.0
2007-08-03 11:20:00,19.01,19.05,18.89,18.97,121000.0,15.9447,15.9783,15.8441,15.9112,121000.0
2007-08-03 11:30:00,18.96,19.12,18.96,19.11,89800.0,15.9028,16.037,15.9028,16.0286,89800.0
2007-08-03 11:40:00,19.12,19.24,19.1,19.2,132000.0,16.037,16.1376,16.0202,16.1041,132000.0
2007-08-03 11:50:00,19.2,19.25,19.18,19.24,159600.0,16.1041,16.146,16.0873,16.1376,159600.0
2007-08-03 12:00:00,19.24,19.3,19.21,19.26,159700.0,16.1376,16.188,16.1125,16.1544,159700.0
2007-08-03 12:10:00,19.26,19.3,19.21,19.27,98000.0,16.1544,16.188,16.1125,16.1628,98000.0
2007-08-03 12:20:00,19.28,19.3,19.18,19.2,129300.0,16.1712,16.188,16.0873,16.1041,129300.0
2007-08-03 12:30:00,19.2,19.24,19.17,19.2,52500.0,16.1041,16.1376,16.0789,16.1041,52500.0
2007-08-03 12:40:00,19.19,19.23,19.15,19.16,81300.0,16.0957,16.1292,16.0621,16.0705,81300.0
2007-08-03 12:50:00,19.16,19.16,19.06,19.1,101300.0,16.0705,16.0705,15.9867,16.0202,101300.0
2007-08-03 13:00:00,19.11,19.11,19.05,19.1,57800.0,16.0286,16.0286,15.9783,16.0202,57800.0
2007-08-03 13:10:00,19.11,19.14,19.09,19.1,71800.0,16.0286,16.0538,16.0118,16.0202,71800.0
2007-08-03 13:20:00,19.11,19.16,19.1,19.14,50500.0,16.0286,16.0705,16.0202,16.0538,50500.0
2007-08-03 13:30:00,19.13,19.17,19.13,19.15,56900.0,16.0454,16.0789,16.0454,16.0621,56900.0
2007-08-03 13:40:00,19.14,19.17,19.13,19.16,49200.0,16.0538,16.0789,16.0454,16.0705,49200.0
2007-08-03 13:50:00,19.17,19.22,19.15,19.19,30500.0,16.0789,16.1209,16.0621,16.0957,30500.0
2007-08-03 14:00:00,19.18,19.25,19.17,19.24,49000.0,16.0873,16.146,16.0789,16.1376,49000.0
2007-08-03 14:10:00,19.23,19.26,19.12,19.14,88300.0,16.1292,16.1544,16.037,16.0538,88300.0
2007-08-03 14:20:00,19.15,19.16,19.0,19.0,165400.0,16.0621,16.0705,15.9363,15.9363,165400.0
2007-08-03 14:30:00,19.0,19.06,19.0,19.01,137400.0,15.9363,15.9867,15.9363,15.9447,137400.0
2007-08-03 14:40:00,19.0,19.04,18.95,18.96,138400.0,15.9363,15.9699,15.8944,15.9028,138400.0
2007-08-03 14:50:00,18.96,19.02,18.9,18.97,93600.0,15.9028,15.9531,15.8525,15.9112,93600.0
2007-08-03 15:00:00,18.98,19.0,18.83,18.84,177000.0,15.9196,15.9363,15.7937,15.8021,177000.0
2007-08-03 15:10:00,18.83,18.89,18.8,18.84,168700.0,15.7937,15.8441,15.7686,15.8021,168700.0
2007-08-03 15:20:00,18.84,18.85,18.65,18.65,159500.0,15.8021,15.8105,15.6428,15.6428,159500.0
2007-08-03 15:30:00,18.65,18.84,18.62,18.66,266000.0,15.6428,15.8021,15.6176,15.6512,266000.0
2007-08-03 15:40:00,18.66,18.7,18.61,18.65,258100.0,15.6512,15.6847,15.6092,15.6428,258100.0
2007-08-03 15:50:00,18.64,18.78,18.61,18.61,370000.0,15.6344,15.7518,15.6092,15.6092,370000.0
2007-08-06 09:30:00,18.5,18.74,18.32,18.56,120400.0,15.517,15.7183,15.366,15.5673,120400.0
2007-08-06 09:40:00,18.56,18.59,18.31,18.39,202900.0,15.5673,15.5924,15.3576,15.4247,202900.0
2007-08-06 09:50:00,18.37,18.38,18.2,18.27,293900.0,15.4079,15.4163,15.2653,15.324,293900.0
2007-08-06 10:00:00,18.26,18.42,18.01,18.02,296200.0,15.3157,15.4499,15.106,15.1144,296200.0
2007-08-06 10:10:00,18.01,18.09,17.78,17.78,405100.0,15.106,15.1731,14.9131,14.9131,405100.0
2007-08-06 10:20:00,17.78,17.82,17.47,17.64,550300.0,14.9131,14.9466,14.653,14.7956,550300.0
2007-08-06 10:30:00,17.63,17.83,17.5,17.78,275700.0,14.7872,14.955,14.6782,14.9131,275700.0
2007-08-06 10:40:00,17.75,17.9,17.7,17.85,190500.0,14.8879,15.0137,14.846,14.9718,190500.0
2007-08-06 10:50:00,17.84,17.9,17.81,17.89,148500.0,14.9634,15.0137,14.9382,15.0053,148500.0
2007-08-06 11:00:00,17.88,17.95,17.82,17.91,141400.0,14.9969,15.0556,14.9466,15.0221,141400.0
2007-08-06 11:10:00,17.91,18.11,17.81,18.11,143300.0,15.0221,15.1898,14.9382,15.1898,143300.0
2007-08-06 11:20:00,18.09,18.18,18.01,18.03,208100.0,15.1731,15.2486,15.106,15.1227,208100.0
2007-08-06 11:30:00,18.03,18.27,18.02,18.23,146000.0,15.1227,15.324,15.1144,15.2905,146000.0
2007-08-06 11:40:00,18.23,18.49,18.23,18.49,127500.0,15.2905,15.5086,15.2905,15.5086,127500.0
2007-08-06 11:50:00,18.49,18.55,18.33,18.33,125300.0,15.5086,15.5589,15.3744,15.3744,125300.0
2007-08-06 12:00:00,18.34,18.34,18.18,18.21,148400.0,15.3828,15.3828,15.2486,15.2737,148400.0
2007-08-06 12:10:00,18.22,18.26,18.17,18.17,47300.0,15.2821,15.3157,15.2402,15.2402,47300.0
2007-08-06 12:20:00,18.16,18.3,18.13,18.28,69100.0,15.2318,15.3492,15.2066,15.3324,69100.0
2007-08-06 12:30:00,18.28,18.45,18.26,18.45,110900.0,15.3324,15.475,15.3157,15.475,110900.0
2007-08-06 12:40:00,18.45,18.49,18.38,18.46,157500.0,15.475,15.5086,15.4163,15.4834,157500.0
2007-08-06 12:50:00,18.45,18.59,18.44,18.56,142100.0,15.475,15.5924,15.4666,15.5673,142100.0
2007-08-06 13:00:00,18.56,18.58,18.45,18.46,103100.0,15.5673,15.5841,15.475,15.4834,103100.0
2007-08-06 13:10:00,18.45,18.47,18.4,18.44,105500.0,15.475,15.4918,15.4331,15.4666,105500.0
2007-08-06 13:20:00,18.44,18.48,18.41,18.47,140600.0,15.4666,15.5002,15.4415,15.4918,140600.0
2007-08-06 13:30:00,18.46,18.46,18.4,18.41,92700.0,15.4834,15.4834,15.4331,15.4415,92700.0
2007-08-06 13:40:00,18.42,18.43,18.24,18.26,75300.0,15.4499,15.4582,15.2989,15.3157,75300.0
2007-08-06 13:50:00,18.25,18.27,18.2,18.22,126700.0,15.3073,15.324,15.2653,15.2821,126700.0
2007-08-06 14:00:00,18.23,18.32,18.2,18.32,146100.0,15.2905,15.366,15.2653,15.366,146100.0
2007-08-06 14:10:00,18.32,18.32,18.26,18.3,183300.0,15.366,15.366,15.3157,15.3492,183300.0
2007-08-06 14:20:00,18.29,18.34,18.27,18.3,199200.0,15.3408,15.3828,15.324,15.3492,199200.0
2007-08-06 14:30:00,18.3,18.46,18.29,18.45,199500.0,15.3492,15.4834,15.3408,15.475,199500.0
2007-08-06 14:40:00,18.46,18.59,18.45,18.57,176000.0,15.4834,15.5924,15.475,15.5757,176000.0
2007-08-06 14:50:00,18.58,18.6,18.49,18.55,227600.0,15.5841,15.6008,15.5086,15.5589,227600.0
2007-08-06 15:00:00,18.54,18.64,18.52,18.63,295200.0,15.5505,15.6344,15.5337,15.626,295200.0
2007-08-06 15:10:00,18.63,18.82,18.6,18.73,283600.0,15.626,15.7854,15.6008,15.7099,283600.0
2007-08-06 15:20:00,18.72,18.76,18.68,18.75,123100.0,15.7015,15.735,15.6679,15.7266,123100.0
2007-08-06 15:30:00,18.75,18.78,18.68,18.72,119700.0,15.7266,15.7518,15.6679,15.7015,119700.0
2007-08-06 15:40:00,18.73,18.86,18.73,18.86,166200.0,15.7099,15.8189,15.7099,15.8189,166200.0
2007-08-06 15:50:00,18.86,18.94,18.84,18.94,219800.0,15.8189,15.886,15.8021,15.886,219800.0
2007-08-07 09:30:00,18.91,18.92,18.44,18.71,162700.0,15.8608,15.8692,15.4666,15.6931,162700.0
2007-08-07 09:40:00,18.71,19.02,18.63,18.94,252900.0,15.6931,15.9531,15.626,15.886,252900.0
2007-08-07 09:50:00,18.94,19.2,18.9,19.19,160500.0,15.886,16.1041,15.8525,16.0957,160500.0
2007-08-07 10:00:00,19.18,19.46,19.15,19.44,228500.0,16.0873,16.3222,16.0621,16.3054,228500.0
2007-08-07 10:10:00,19.43,19.45,19.13,19.16,182400.0,16.297,16.3138,16.0454,16.0705,182400.0
2007-08-07 10:20:00,19.16,19.19,18.95,19.04,190400.0,16.0705,16.0957,15.8944,15.9699,190400.0
2007-08-07 10:30:00,19.05,19.05,18.74,18.74,145000.0,15.9783,15.9783,15.7183,15.7183,145000.0
2007-08-07 10:40:00,18.74,18.78,18.64,18.75,113800.0,15.7183,15.7518,15.6344,15.7266,113800.0
2007-08-07 10:50:00,18.75,18.91,18.75,18.84,248000.0,15.7266,15.8608,15.7266,15.8021,248000.0
2007-08-07 11:00:00,18.84,18.88,18.79,18.8,140300.0,15.8021,15.8357,15.7602,15.7686,140300.0
2007-08-07 11:10:00,18.8,18.83,18.77,18.82,93100.0,15.7686,15.7937,15.7434,15.7854,93100.0
2007-08-07 11:20:00,18.82,18.94,18.82,18.92,87700.0,15.7854,15.886,15.7854,15.8692,87700.0
2007-08-07 11:30:00,18.92,18.98,18.84,18.96,132300.0,15.8692,15.9196,15.8021,15.9028,132300.0
2007-08-07 11:40:00,18.96,19.32,18.95,19.31,152400.0,15.9028,16.2047,15.8944,16.1963,152400.0
2007-08-07 11:50:00,19.31,19.51,19.31,19.5,184300.0,16.1963,16.3641,16.1963,16.3557,184300.0
2007-08-07 12:00:00,19.5,20.16,19.5,20.13,564500.0,16.3557,16.9093,16.3557,16.8841,564500.0
2007-08-07 12:10:00,20.11,20.32,19.98,19.99,553100.0,16.8674,17.0435,16.7583,16.7667,553100.0
2007-08-07 12:20:00,20.01,20.01,19.7,19.8,428900.0,16.7835,16.7835,16.5235,16.6073,428900.0
2007-08-07 12:30:00,19.8,19.89,19.66,19.73,254000.0,16.6073,16.6828,16.4899,16.5486,254000.0
2007-08-07 12:40:00,19.72,19.76,19.56,19.64,151000.0,16.5402,16.5738,16.406,16.4731,151000.0
2007-08-07 12:50:00,19.65,19.66,19.54,19.55,176400.0,16.4815,16.4899,16.3893,16.3977,176400.0
2007-08-07 13:00:00,19.54,19.76,19.53,19.73,169400.0,16.3893,16.5738,16.3809,16.5486,169400.0
2007-08-07 13:10:00,19.74,19.88,19.64,19.83,199700.0,16.557,16.6744,16.4731,16.6325,199700.0
2007-08-07 13:20:00,19.84,19.95,19.81,19.94,169500.0,16.6409,16.7332,16.6157,16.7248,169500.0
2007-08-07 13:30:00,19.94,20.01,19.86,19.91,190000.0,16.7248,16.7835,16.6577,16.6996,190000.0
2007-08-07 13:40:00,19.89,20.15,19.88,20.09,207800.0,16.6828,16.9009,16.6744,16.8506,207800.0
2007-08-07 13:50:00,20.11,20.12,20.01,20.01,219200.0,16.8674,16.8757,16.7835,16.7835,219200.0
2007-08-07 14:00:00,20.01,20.11,19.94,20.06,224100.0,16.7835,16.8674,16.7248,16.8254,224100.0
2007-08-07 14:10:00,20.05,20.17,19.63,19.69,352300.0,16.817,16.9177,16.4648,16.5151,352300.0
2007-08-07 14:20:00,19.68,19.89,19.57,19.77,444900.0,16.5067,16.6828,16.4144,16.5822,444900.0
2007-08-07 14:30:00,19.78,19.95,19.66,19.84,384300.0,16.5906,16.7332,16.4899,16.6409,384300.0
2007-08-07 14:40:00,19.83,19.97,19.8,19.89,312400.0,16.6325,16.7499,16.6073,16.6828,312400.0
2007-08-07 14:50:00,19.88,20.25,19.88,20.25,326600.0,16.6744,16.9848,16.6744,16.9848,326600.0
2007-08-07 15:00:00,20.25,20.4,20.18,20.21,537800.0,16.9848,17.1106,16.9261,16.9512,537800.0
2007-08-07 15:10:00,20.21,20.26,20.04,20.19,388400.0,16.9512,16.9932,16.8086,16.9345,388400.0
2007-08-07 15:20:00,20.21,20.3,20.15,20.26,273400.0,16.9512,17.0267,16.9009,16.9932,273400.0
2007-08-07 15:30:00,20.27,20.61,20.25,20.51,634700.0,17.0016,17.2867,16.9848,17.2029,634700.0
2007-08-07 15:40:00,20.5,20.53,20.27,20.35,519100.0,17.1945,17.2196,17.0016,17.0687,519100.0
2007-08-07 15:50:00,20.35,20.51,20.19,20.36,800900.0,17.0687,17.2029,16.9345,17.077,800900.0
2007-08-08 09:30:00,21.06,21.06,20.8,20.89,91800.0,17.6642,17.6642,17.4461,17.5216,91800.0
2007-08-08 09:40:00,20.94,21.4,20.89,21.37,312300.0,17.5635,17.9493,17.5216,17.9242,312300.0
2007-08-08 09:50:00,21.37,21.44,21.18,21.22,316300.0,17.9242,17.9829,17.7648,17.7984,316300.0
2007-08-08 10:00:00,21.22,21.43,21.19,21.33,222100.0,17.7984,17.9745,17.7732,17.8906,222100.0
2007-08-08 10:10:00,21.34,21.62,21.32,21.58,247300.0,17.899,18.1339,17.8822,18.1003,247300.0
2007-08-08 10:20:00,21.59,21.82,21.55,21.81,248400.0,18.1087,18.3016,18.0752,18.2932,248400.0
2007-08-08 10:30:00,21.8,22.19,21.78,22.13,522300.0,18.2848,18.612,18.2681,18.5616,522300.0
2007-08-08 10:40:00,22.13,23.01,22.04,22.45,503600.0,18.5616,19.2997,18.4861,18.83,503600.0
2007-08-08 10:50:00,22.47,22.61,22.12,22.27,313800.0,18.8468,18.9642,18.5532,18.6791,313800.0
2007-08-08 11:00:00,22.27,22.6,22.2,22.32,329100.0,18.6791,18.9559,18.6203,18.721,329100.0
2007-08-08 11:10:00,22.33,22.38,22.09,22.12,304300.0,18.7294,18.7713,18.5281,18.5532,304300.0
2007-08-08 11:20:00,22.11,22.3,22.04,22.09,220800.0,18.5449,18.7042,18.4861,18.5281,220800.0
2007-08-08 11:30:00,22.08,22.09,21.84,22.0,401600.0,18.5197,18.5281,18.3184,18.4526,401600.0
2007-08-08 11:40:00,22.0,22.14,21.92,21.99,186100.0,18.4526,18.57,18.3855,18.4442,186100.0
2007-08-08 11:50:00,22.0,22.04,21.88,22.0,182900.0,18.4526,18.4861,18.3519,18.4526,182900.0
2007-08-08 12:00:00,22.02,22.11,21.94,22.09,176500.0,18.4694,18.5449,18.4023,18.5281,176500.0
2007-08-08 12:10:00,22.09,22.12,22.0,22.09,162400.0,18.5281,18.5532,18.4526,18.5281,162400.0
2007-08-08 12:20:00,22.09,22.23,22.08,22.23,161700.0,18.5281,18.6455,18.5197,18.6455,161700.0
2007-08-08 12:30:00,22.23,22.37,22.22,22.37,171100.0,18.6455,18.7629,18.6371,18.7629,171100.0
2007-08-08 12:40:00,22.34,22.6,22.33,22.58,195300.0,18.7378,18.9559,18.7294,18.9391,195300.0
2007-08-08 12:50:00,22.59,22.63,22.47,22.6,151300.0,18.9475,18.981,18.8468,18.9559,151300.0
2007-08-08 13:00:00,22.62,22.75,22.55,22.72,245500.0,18.9726,19.0817,18.9139,19.0565,245500.0
2007-08-08 13:10:00,22.71,22.79,22.69,22.77,114300.0,19.0481,19.1152,19.0313,19.0984,114300.0
2007-08-08 13:20:00,22.76,22.86,22.74,22.83,225600.0,19.0901,19.1739,19.0733,19.1488,225600.0
2007-08-08 13:30:00,22.82,23.0,22.79,22.92,433900.0,19.1404,19.2914,19.1152,19.2243,433900.0
2007-08-08 13:40:00,22.92,22.96,22.9,22.93,151300.0,19.2243,19.2578,19.2075,19.2326,151300.0
2007-08-08 13:50:00,22.92,23.18,22.92,23.17,335600.0,19.2243,19.4423,19.2243,19.4339,335600.0
2007-08-08 14:00:00,23.2,23.44,23.13,23.42,227600.0,19.4591,19.6604,19.4004,19.6436,227600.0
2007-08-08 14:10:00,23.44,24.25,23.4,24.15,478400.0,19.6604,20.3398,19.6269,20.2559,478400.0
2007-08-08 14:20:00,24.15,24.19,23.83,23.88,382700.0,20.2559,20.2895,19.9875,20.0295,382700.0
2007-08-08 14:30:00,23.88,23.89,23.32,23.47,488200.0,20.0295,20.0378,19.5598,19.6856,488200.0
2007-08-08 14:40:00,23.46,23.48,22.85,22.91,390400.0,19.6772,19.694,19.1655,19.2159,390400.0
2007-08-08 14:50:00,22.9,23.0,22.56,22.61,430000.0,19.2075,19.2914,18.9223,18.9642,430000.0
2007-08-08 15:00:00,22.61,22.82,22.13,22.14,350300.0,18.9642,19.1404,18.5616,18.57,350300.0
2007-08-08 15:10:00,22.13,22.22,21.9,21.93,626400.0,18.5616,18.6371,18.3687,18.3939,626400.0
2007-08-08 15:20:00,21.93,22.25,21.85,21.91,434500.0,18.3939,18.6623,18.3268,18.3771,434500.0
2007-08-08 15:30:00,21.91,21.91,21.4,21.49,547900.0,18.3771,18.3771,17.9493,18.0248,547900.0
2007-08-08 15:40:00,21.48,21.72,21.45,21.53,493000.0,18.0164,18.2177,17.9913,18.0584,493000.0
2007-08-08 15:50:00,21.54,21.98,21.48,21.84,598000.0,18.0668,18.4358,18.0164,18.3184,598000.0
2007-08-09 09:30:00,20.87,21.77,20.87,21.39,7100.0,17.5048,18.2597,17.5048,17.941,7100.0
2007-08-09 09:40:00,21.39,21.4,20.45,21.01,604700.0,17.941,17.9493,17.1525,17.6222,604700.0
2007-08-09 09:50:00,21.01,21.41,20.85,21.39,453800.0,17.6222,17.9577,17.488,17.941,453800.0
2007-08-09 10:00:00,21.39,22.25,21.22,22.11,351700.0,17.941,18.6623,17.7984,18.5449,351700.0
2007-08-09 10:10:00,22.13,22.41,21.98,22.31,339100.0,18.5616,18.7965,18.4358,18.7126,339100.0
2007-08-09 10:20:00,22.31,22.36,21.96,22.36,468300.0,18.7126,18.7546,18.419,18.7546,468300.0
2007-08-09 10:30:00,22.38,22.64,22.25,22.28,486300.0,18.7713,18.9894,18.6623,18.6875,486300.0
2007-08-09 10:40:00,22.29,22.54,22.23,22.41,505100.0,18.6958,18.9055,18.6455,18.7965,505100.0
2007-08-09 10:50:00,22.41,22.45,22.22,22.29,171100.0,18.7965,18.83,18.6371,18.6958,171100.0
2007-08-09 11:00:00,22.29,22.3,22.13,22.14,257100.0,18.6958,18.7042,18.5616,18.57,257100.0
2007-08-09 11:10:00,22.14,22.2,21.98,22.0,245100.0,18.57,18.6203,18.4358,18.4526,245100.0
2007-08-09 11:20:00,22.01,22.04,21.9,21.94,237400.0,18.461,18.4861,18.3687,18.4023,237400.0
2007-08-09 11:30:00,21.94,22.03,21.93,21.99,178900.0,18.4023,18.4778,18.3939,18.4442,178900.0
2007-08-09 11:40:00,22.0,22.01,21.76,21.78,149300.0,18.4526,18.461,18.2513,18.2681,149300.0
2007-08-09 11:50:00,21.79,21.83,21.7,21.75,243000.0,18.2765,18.31,18.201,18.2429,243000.0
2007-08-09 12:00:00,21.75,21.76,21.52,21.58,203300.0,18.2429,18.2513,18.05,18.1003,203300.0
2007-08-09 12:10:00,21.58,21.69,21.5,21.6,166100.0,18.1003,18.1926,18.0332,18.1171,166100.0
2007-08-09 12:20:00,21.6,21.65,21.55,21.62,256800.0,18.1171,18.159,18.0752,18.1339,256800.0
2007-08-09 12:30:00,21.62,21.63,21.35,21.47,215600.0,18.1339,18.1423,17.9074,18.0081,215600.0
2007-08-09 12:40:00,21.48,21.53,21.39,21.49,113200.0,18.0164,18.0584,17.941,18.0248,113200.0
2007-08-09 12:50:00,21.5,21.71,21.44,21.61,126500.0,18.0332,18.2094,17.9829,18.1255,126500.0
2007-08-09 13:00:00,21.59,21.64,21.5,21.64,96300.0,18.1087,18.1506,18.0332,18.1506,96300.0
2007-08-09 13:10:00,21.64,21.67,21.5,21.51,129400.0,18.1506,18.1758,18.0332,18.0416,129400.0
2007-08-09 13:20:00,21.51,21.59,21.43,21.59,144000.0,18.0416,18.1087,17.9745,18.1087,144000.0
2007-08-09 13:30:00,21.57,21.73,21.56,21.73,149600.0,18.0919,18.2261,18.0835,18.2261,149600.0
2007-08-09 13:40:00,21.72,21.76,21.61,21.74,155500.0,18.2177,18.2513,18.1255,18.2345,155500.0
2007-08-09 13:50:00,21.74,21.85,21.7,21.84,169500.0,18.2345,18.3268,18.201,18.3184,169500.0
2007-08-09 14:00:00,21.84,22.02,21.81,21.94,193500.0,18.3184,18.4694,18.2932,18.4023,193500.0
2007-08-09 14:10:00,21.95,22.03,21.81,22.02,125100.0,18.4107,18.4778,18.2932,18.4694,125100.0
2007-08-09 14:20:00,22.03,22.09,21.81,21.81,194300.0,18.4778,18.5281,18.2932,18.2932,194300.0
2007-08-09 14:30:00,21.81,21.94,21.64,21.93,154600.0,18.2932,18.4023,18.1506,18.3939,154600.0
2007-08-09 14:40:00,21.96,22.03,21.91,21.99,369000.0,18.419,18.4778,18.3771,18.4442,369000.0
2007-08-09 14:50:00,21.99,22.04,21.92,22.01,312700.0,18.4442,18.4861,18.3855,18.461,312700.0
2007-08-09 15:00:00,22.01,22.1,21.75,21.82,320300.0,18.461,18.5365,18.2429,18.3016,320300.0
2007-08-09 15:10:00,21.81,21.93,21.74,21.84,245800.0,18.2932,18.3939,18.2345,18.3184,245800.0
2007-08-09 15:20:00,21.84,21.98,21.65,21.69,453400.0,18.3184,18.4358,18.159,18.1926,453400.0
2007-08-09 15:30:00,21.68,21.84,21.59,21.73,303500.0,18.1842,18.3184,18.1087,18.2261,303500.0
2007-08-09 15:40:00,21.74,21.84,21.35,21.53,422300.0,18.2345,18.3184,17.9074,18.0584,422300.0
2007-08-09 15:50:00,21.55,21.65,21.3,21.52,496000.0,18.0752,18.159,17.8655,18.05,496000.0
2007-08-10 09:30:00,20.0,21.35,20.0,20.96,57200.0,16.7751,17.9074,16.7751,17.5803,57200.0
2007-08-10 09:40:00,20.97,21.26,20.94,21.08,257500.0,17.5887,17.8319,17.5635,17.6809,257500.0
2007-08-10 09:50:00,21.1,21.35,21.06,21.16,284800.0,17.6977,17.9074,17.6642,17.748,284800.0
2007-08-10 10:00:00,21.16,21.19,20.99,20.99,327600.0,17.748,17.7732,17.6055,17.6055,327600.0
2007-08-10 10:10:00,20.97,21.0,20.83,20.91,140400.0,17.5887,17.6138,17.4713,17.5384,140400.0
2007-08-10 10:20:00,20.91,20.99,20.67,20.71,235600.0,17.5384,17.6055,17.3371,17.3706,235600.0
2007-08-10 10:30:00,20.74,20.75,20.57,20.58,320100.0,17.3958,17.4042,17.2532,17.2616,320100.0
2007-08-10 10:40:00,20.58,20.66,20.55,20.59,201700.0,17.2616,17.3287,17.2364,17.27,201700.0
2007-08-10 10:50:00,20.59,20.64,20.57,20.58,204500.0,17.27,17.3119,17.2532,17.2616,204500.0
2007-08-10 11:00:00,20.59,20.72,20.57,20.64,302500.0,17.27,17.379,17.2532,17.3119,302500.0
2007-08-10 11:10:00,20.66,20.66,20.45,20.56,131900.0,17.3287,17.3287,17.1525,17.2448,131900.0
2007-08-10 11:20:00,20.56,20.67,20.53,20.58,110400.0,17.2448,17.3371,17.2196,17.2616,110400.0
2007-08-10 11:30:00,20.58,20.61,20.52,20.59,106200.0,17.2616,17.2867,17.2112,17.27,106200.0
2007-08-10 11:40:00,20.59,20.61,20.42,20.44,61900.0,17.27,17.2867,17.1274,17.1441,61900.0
2007-08-10 11:50:00,20.44,20.63,20.41,20.63,95800.0,17.1441,17.3035,17.119,17.3035,95800.0
2007-08-10 12:00:00,20.63,20.67,20.56,20.59,127500.0,17.3035,17.3371,17.2448,17.27,127500.0
2007-08-10 12:10:00,20.6,20.66,20.45,20.65,114900.0,17.2783,17.3287,17.1525,17.3203,114900.0
2007-08-10 12:20:00,20.65,20.91,20.6,20.72,270600.0,17.3203,17.5384,17.2783,17.379,270600.0
2007-08-10 12:30:00,20.72,20.8,20.56,20.58,92700.0,17.379,17.4461,17.2448,17.2616,92700.0
2007-08-10 12:40:00,20.57,20.62,20.52,20.58,83700.0,17.2532,17.2951,17.2112,17.2616,83700.0
2007-08-10 12:50:00,20.58,20.62,20.5,20.52,108300.0,17.2616,17.2951,17.1945,17.2112,108300.0
2007-08-10 13:00:00,20.53,20.56,20.5,20.55,52900.0,17.2196,17.2448,17.1945,17.2364,52900.0
2007-08-10 13:10:00,20.56,20.56,20.43,20.48,148400.0,17.2448,17.2448,17.1358,17.1777,148400.0
2007-08-10 13:20:00,20.49,20.59,20.41,20.43,82700.0,17.1861,17.27,17.119,17.1358,82700.0
2007-08-10 13:30:00,20.43,20.48,20.3,20.31,231300.0,17.1358,17.1777,17.0267,17.0351,231300.0
2007-08-10 13:40:00,20.3,20.32,20.08,20.12,204300.0,17.0267,17.0435,16.8422,16.8757,204300.0
2007-08-10 13:50:00,20.12,20.27,20.1,20.22,192300.0,16.8757,17.0016,16.859,16.9596,192300.0
2007-08-10 14:00:00,20.23,20.38,20.22,20.37,135800.0,16.968,17.0938,16.9596,17.0854,135800.0
2007-08-10 14:10:00,20.36,20.37,20.23,20.27,177500.0,17.077,17.0854,16.968,17.0016,177500.0
2007-08-10 14:20:00,20.28,20.38,20.15,20.16,184000.0,17.0099,17.0938,16.9009,16.9093,184000.0
2007-08-10 14:30:00,20.16,20.22,20.02,20.04,206500.0,16.9093,16.9596,16.7919,16.8086,206500.0
2007-08-10 14:40:00,20.03,20.22,20.02,20.12,273400.0,16.8003,16.9596,16.7919,16.8757,273400.0
2007-08-10 14:50:00,20.13,20.24,20.08,20.13,289800.0,16.8841,16.9764,16.8422,16.8841,289800.0
2007-08-10 15:00:00,20.12,20.24,20.11,20.24,179300.0,16.8757,16.9764,16.8674,16.9764,179300.0
2007-08-10 15:10:00,20.24,20.35,20.22,20.28,220700.0,16.9764,17.0687,16.9596,17.0099,220700.0
2007-08-10 15:20:00,20.28,20.53,20.26,20.51,206200.0,17.0099,17.2196,16.9932,17.2029,206200.0
2007-08-10 15:30:00,20.52,20.68,20.44,20.67,320200.0,17.2112,17.3454,17.1441,17.3371,320200.0
2007-08-10 15:40:00,20.67,20.7,20.41,20.44,355400.0,17.3371,17.3622,17.119,17.1441,355400.0
2007-08-10 15:50:00,20.44,20.49,20.23,20.33,513200.0,17.1441,17.1861,16.968,17.0519,513200.0
2007-08-13 09:30:00,20.59,20.75,19.92,19.95,138000.0,17.27,17.4042,16.708,16.7332,138000.0
2007-08-13 09:40:00,19.95,19.96,19.54,19.77,204300.0,16.7332,16.7415,16.3893,16.5822,204300.0
2007-08-13 09:50:00,19.76,19.88,19.52,19.55,183700.0,16.5738,16.6744,16.3725,16.3977,183700.0
2007-08-13 10:00:00,19.55,19.58,19.5,19.5,138100.0,16.3977,16.4228,16.3557,16.3557,138100.0
2007-08-13 10:10:00,19.5,19.53,19.35,19.42,132200.0,16.3557,16.3809,16.2299,16.2886,132200.0
2007-08-13 10:20:00,19.43,19.52,19.42,19.48,143100.0,16.297,16.3725,16.2886,16.3389,143100.0
2007-08-13 10:30:00,19.47,19.49,19.17,19.21,170500.0,16.3306,16.3473,16.0789,16.1125,170500.0
2007-08-13 10:40:00,19.23,19.24,19.1,19.18,176300.0,16.1292,16.1376,16.0202,16.0873,176300.0
2007-08-13 10:50:00,19.19,19.2,19.06,19.1,137700.0,16.0957,16.1041,15.9867,16.0202,137700.0
2007-08-13 11:00:00,19.11,19.28,19.1,19.14,207200.0,16.0286,16.1712,16.0202,16.0538,207200.0
2007-08-13 11:10:00,19.15,19.2,19.06,19.07,144500.0,16.0621,16.1041,15.9867,15.995,144500.0
2007-08-13 11:20:00,19.07,19.23,19.06,19.18,90800.0,15.995,16.1292,15.9867,16.0873,90800.0
2007-08-13 11:30:00,19.17,19.22,19.1,19.17,194300.0,16.0789,16.1209,16.0202,16.0789,194300.0
2007-08-13 11:40:00,19.17,19.17,18.97,18.97,125400.0,16.0789,16.0789,15.9112,15.9112,125400.0
2007-08-13 11:50:00,18.99,19.09,18.91,19.09,320500.0,15.9279,16.0118,15.8608,16.0118,320500.0
2007-08-13 12:00:00,19.08,19.08,18.92,19.04,126900.0,16.0034,16.0034,15.8692,15.9699,126900.0
2007-08-13 12:10:00,19.04,19.04,18.95,18.98,153800.0,15.9699,15.9699,15.8944,15.9196,153800.0
2007-08-13 12:20:00,18.97,18.98,18.85,18.9,92700.0,15.9112,15.9196,15.8105,15.8525,92700.0
2007-08-13 12:30:00,18.9,18.91,18.68,18.72,130000.0,15.8525,15.8608,15.6679,15.7015,130000.0
2007-08-13 12:40:00,18.72,18.83,18.66,18.71,102400.0,15.7015,15.7937,15.6512,15.6931,102400.0
2007-08-13 12:50:00,18.71,18.77,18.67,18.75,49800.0,15.6931,15.7434,15.6595,15.7266,49800.0
2007-08-13 13:00:00,18.74,18.76,18.66,18.67,56000.0,15.7183,15.735,15.6512,15.6595,56000.0
2007-08-13 13:10:00,18.66,18.74,18.66,18.72,67900.0,15.6512,15.7183,15.6512,15.7015,67900.0
2007-08-13 13:20:00,18.72,18.79,18.62,18.79,116000.0,15.7015,15.7602,15.6176,15.7602,116000.0
2007-08-13 13:30:00,18.78,18.79,18.66,18.77,89500.0,15.7518,15.7602,15.6512,15.7434,89500.0
2007-08-13 13:40:00,18.76,18.78,18.7,18.71,55000.0,15.735,15.7518,15.6847,15.6931,55000.0
2007-08-13 13:50:00,18.71,18.88,18.7,18.88,79900.0,15.6931,15.8357,15.6847,15.8357,79900.0
2007-08-13 14:00:00,18.87,18.98,18.73,18.97,121100.0,15.8273,15.9196,15.7099,15.9112,121100.0
2007-08-13 14:10:00,18.97,18.98,18.87,18.89,75400.0,15.9112,15.9196,15.8273,15.8441,75400.0
2007-08-13 14:20:00,18.9,19.1,18.88,19.04,132000.0,15.8525,16.0202,15.8357,15.9699,132000.0
2007-08-13 14:30:00,19.04,19.09,18.97,19.08,113500.0,15.9699,16.0118,15.9112,16.0034,113500.0
2007-08-13 14:40:00,19.08,19.11,19.0,19.02,110800.0,16.0034,16.0286,15.9363,15.9531,110800.0
2007-08-13 14:50:00,19.01,19.05,18.91,18.92,117900.0,15.9447,15.9783,15.8608,15.8692,117900.0
2007-08-13 15:00:00,18.91,18.97,18.85,18.92,132900.0,15.8608,15.9112,15.8105,15.8692,132900.0
2007-08-13 15:10:00,18.91,18.95,18.81,18.83,117900.0,15.8608,15.8944,15.777,15.7937,117900.0
2007-08-13 15:20:00,18.82,18.92,18.78,18.92,109700.0,15.7854,15.8692,15.7518,15.8692,109700.0
2007-08-13 15:30:00,18.93,18.95,18.87,18.9,128300.0,15.8776,15.8944,15.8273,15.8525,128300.0
2007-08-13 15:40:00,18.9,18.98,18.87,18.93,151500.0,15.8525,15.9196,15.8273,15.8776,151500.0
2007-08-13 15:50:00,18.92,18.93,18.8,18.84,256400.0,15.8692,15.8776,15.7686,15.8021,256400.0
2007-08-14 09:30:00,18.85,18.95,18.69,18.75,107300.0,15.8105,15.8944,15.6763,15.7266,107300.0
2007-08-14 09:40:00,18.76,19.03,18.71,18.89,151300.0,15.735,15.9615,15.6931,15.8441,151300.0
2007-08-14 09:50:00,18.91,19.0,18.85,18.89,134100.0,15.8608,15.9363,15.8105,15.8441,134100.0
2007-08-14 10:00:00,18.9,18.94,18.72,18.75,153300.0,15.8525,15.886,15.7015,15.7266,153300.0
2007-08-14 10:10:00,18.75,18.76,18.54,18.65,121800.0,15.7266,15.735,15.5505,15.6428,121800.0
2007-08-14 10:20:00,18.62,18.69,18.45,18.51,92100.0,15.6176,15.6763,15.475,15.5253,92100.0
2007-08-14 10:30:00,18.51,18.69,18.47,18.48,94800.0,15.5253,15.6763,15.4918,15.5002,94800.0
2007-08-14 10:40:00,18.48,18.51,18.43,18.43,88800.0,15.5002,15.5253,15.4582,15.4582,88800.0
2007-08-14 10:50:00,18.44,18.48,18.31,18.37,126400.0,15.4666,15.5002,15.3576,15.4079,126400.0
2007-08-14 11:00:00,18.37,18.41,18.21,18.23,204700.0,15.4079,15.4415,15.2737,15.2905,204700.0
2007-08-14 11:10:00,18.23,18.31,18.11,18.21,196500.0,15.2905,15.3576,15.1898,15.2737,196500.0
2007-08-14 11:20:00,18.2,18.26,18.17,18.23,79000.0,15.2653,15.3157,15.2402,15.2905,79000.0
2007-08-14 11:30:00,18.23,18.37,18.18,18.25,98600.0,15.2905,15.4079,15.2486,15.3073,98600.0
2007-08-14 11:40:00,18.26,18.3,18.21,18.29,65600.0,15.3157,15.3492,15.2737,15.3408,65600.0
2007-08-14 11:50:00,18.28,18.47,18.28,18.36,115300.0,15.3324,15.4918,15.3324,15.3995,115300.0
2007-08-14 12:00:00,18.38,18.38,18.22,18.26,65600.0,15.4163,15.4163,15.2821,15.3157,65600.0
2007-08-14 12:10:00,18.27,18.34,18.24,18.32,83200.0,15.324,15.3828,15.2989,15.366,83200.0
2007-08-14 12:20:00,18.33,18.35,18.15,18.22,141800.0,15.3744,15.3911,15.2234,15.2821,141800.0
2007-08-14 12:30:00,18.23,18.27,18.17,18.19,150900.0,15.2905,15.324,15.2402,15.2569,150900.0
2007-08-14 12:40:00,18.18,18.22,18.13,18.15,89500.0,15.2486,15.2821,15.2066,15.2234,89500.0
2007-08-14 12:50:00,18.15,18.2,18.0,18.0,731300.0,15.2234,15.2653,15.0976,15.0976,731300.0
2007-08-14 13:00:00,18.17,18.19,18.07,18.13,94700.0,15.2402,15.2569,15.1563,15.2066,94700.0
2007-08-14 13:10:00,18.14,18.15,17.98,17.99,226000.0,15.215,15.2234,15.0808,15.0892,226000.0
2007-08-14 13:20:00,17.99,18.0,17.92,18.0,194000.0,15.0892,15.0976,15.0305,15.0976,194000.0
2007-08-14 13:30:00,17.99,18.1,17.99,18.05,110400.0,15.0892,15.1815,15.0892,15.1395,110400.0
2007-08-14 13:40:00,18.05,18.05,17.92,17.94,199700.0,15.1395,15.1395,15.0305,15.0473,199700.0
2007-08-14 13:50:00,17.94,17.94,17.79,17.89,163700.0,15.0473,15.0473,14.9214,15.0053,163700.0
2007-08-14 14:00:00,17.89,17.9,17.72,17.72,210600.0,15.0053,15.0137,14.8627,14.8627,210600.0
2007-08-14 14:10:00,17.72,17.8,17.67,17.78,144200.0,14.8627,14.9298,14.8208,14.9131,144200.0
2007-08-14 14:20:00,17.79,17.92,17.74,17.82,164900.0,14.9214,15.0305,14.8795,14.9466,164900.0
2007-08-14 14:30:00,17.83,17.83,17.66,17.68,195900.0,14.955,14.955,14.8124,14.8292,195900.0
2007-08-14 14:40:00,17.68,17.68,17.48,17.54,343000.0,14.8292,14.8292,14.6614,14.7118,343000.0
2007-08-14 14:50:00,17.53,17.59,17.49,17.59,237300.0,14.7034,14.7537,14.6698,14.7537,237300.0
2007-08-14 15:00:00,17.58,17.72,17.57,17.71,323800.0,14.7453,14.8627,14.7369,14.8543,323800.0
2007-08-14 15:10:00,17.71,17.74,17.58,17.68,294900.0,14.8543,14.8795,14.7453,14.8292,294900.0
2007-08-14 15:20:00,17.66,17.77,17.6,17.75,195400.0,14.8124,14.9047,14.7621,14.8879,195400.0
2007-08-14 15:30:00,17.77,17.77,17.39,17.46,453900.0,14.9047,14.9047,14.5859,14.6447,453900.0
2007-08-14 15:40:00,17.45,17.45,17.16,17.43,541200.0,14.6363,14.6363,14.393,14.6195,541200.0
2007-08-14 15:50:00,17.43,17.48,17.41,17.46,430000.0,14.6195,14.6614,14.6027,14.6447,430000.0
2007-08-15 09:30:00,17.0,17.34,16.87,16.89,199900.0,14.2588,14.544,14.1498,14.1666,199900.0
2007-08-15 09:40:00,16.87,17.29,16.85,17.23,302600.0,14.1498,14.5021,14.133,14.4517,302600.0
2007-08-15 09:50:00,17.23,17.52,17.15,17.22,264700.0,14.4517,14.695,14.3846,14.4434,264700.0
2007-08-15 10:00:00,17.19,17.28,17.12,17.2,179300.0,14.4182,14.4937,14.3595,14.4266,179300.0
2007-08-15 10:10:00,17.21,17.27,17.08,17.09,238300.0,14.435,14.4853,14.3259,14.3343,238300.0
2007-08-15 10:20:00,17.08,17.35,17.08,17.28,358900.0,14.3259,14.5524,14.3259,14.4937,358900.0
2007-08-15 10:30:00,17.26,17.38,17.24,17.28,234900.0,14.4769,14.5776,14.4601,14.4937,234900.0
2007-08-15 10:40:00,17.27,17.3,17.11,17.21,137800.0,14.4853,14.5105,14.3511,14.435,137800.0
2007-08-15 10:50:00,17.22,17.26,17.05,17.07,180600.0,14.4434,14.4769,14.3008,14.3175,180600.0
2007-08-15 11:00:00,17.1,17.21,16.98,17.0,247500.0,14.3427,14.435,14.2421,14.2588,247500.0
2007-08-15 11:10:00,17.0,17.04,16.9,17.0,220700.0,14.2588,14.2924,14.175,14.2588,220700.0
2007-08-15 11:20:00,17.02,17.11,17.01,17.09,86400.0,14.2756,14.3511,14.2672,14.3343,86400.0
2007-08-15 11:30:00,17.09,17.12,17.02,17.03,120900.0,14.3343,14.3595,14.2756,14.284,120900.0
2007-08-15 11:40:00,17.02,17.09,16.99,17.0,117700.0,14.2756,14.3343,14.2504,14.2588,117700.0
2007-08-15 11:50:00,17.0,17.04,16.97,17.02,170500.0,14.2588,14.2924,14.2337,14.2756,170500.0
2007-08-15 12:00:00,17.02,17.12,16.98,17.02,201600.0,14.2756,14.3595,14.2421,14.2756,201600.0
2007-08-15 12:10:00,17.02,17.07,17.01,17.05,60300.0,14.2756,14.3175,14.2672,14.3008,60300.0
2007-08-15 12:20:00,17.05,17.05,16.97,17.03,67800.0,14.3008,14.3008,14.2337,14.284,67800.0
2007-08-15 12:30:00,17.03,17.07,16.95,17.01,118200.0,14.284,14.3175,14.2169,14.2672,118200.0
2007-08-15 12:40:00,17.0,17.06,16.95,17.01,163900.0,14.2588,14.3092,14.2169,14.2672,163900.0
2007-08-15 12:50:00,17.01,17.15,16.98,17.02,82500.0,14.2672,14.3846,14.2421,14.2756,82500.0
2007-08-15 13:00:00,17.01,17.03,16.94,16.95,180600.0,14.2672,14.284,14.2085,14.2169,180600.0
2007-08-15 13:10:00,16.94,16.98,16.91,16.96,66700.0,14.2085,14.2421,14.1833,14.2253,66700.0
2007-08-15 13:20:00,16.95,17.12,16.93,17.05,179600.0,14.2169,14.3595,14.2001,14.3008,179600.0
2007-08-15 13:30:00,17.05,17.19,17.05,17.15,167600.0,14.3008,14.4182,14.3008,14.3846,167600.0
2007-08-15 13:40:00,17.15,17.3,16.92,17.28,340000.0,14.3846,14.5105,14.1917,14.4937,340000.0
2007-08-15 13:50:00,17.28,17.46,17.28,17.31,250200.0,14.4937,14.6447,14.4937,14.5188,250200.0
2007-08-15 14:00:00,17.31,17.41,17.28,17.38,225500.0,14.5188,14.6027,14.4937,14.5776,225500.0
2007-08-15 14:10:00,17.38,17.51,17.28,17.49,539600.0,14.5776,14.6866,14.4937,14.6698,539600.0
2007-08-15 14:20:00,17.48,17.57,17.46,17.55,323200.0,14.6614,14.7369,14.6447,14.7201,323200.0
2007-08-15 14:30:00,17.57,17.7,17.53,17.64,282900.0,14.7369,14.846,14.7034,14.7956,282900.0
2007-08-15 14:40:00,17.64,17.76,17.64,17.7,283700.0,14.7956,14.8963,14.7956,14.846,283700.0
2007-08-15 14:50:00,17.71,17.75,17.45,17.47,338500.0,14.8543,14.8879,14.6363,14.653,338500.0
2007-08-15 15:00:00,17.47,17.55,17.33,17.34,192800.0,14.653,14.7201,14.5356,14.544,192800.0
2007-08-15 15:10:00,17.33,17.37,17.08,17.09,305500.0,14.5356,14.5692,14.3259,14.3343,305500.0
2007-08-15 15:20:00,17.12,17.19,17.03,17.05,188800.0,14.3595,14.4182,14.284,14.3008,188800.0
2007-08-15 15:30:00,17.04,17.13,16.93,16.96,228600.0,14.2924,14.3679,14.2001,14.2253,228600.0
2007-08-15 15:40:00,16.95,17.03,16.9,16.91,394500.0,14.2169,14.284,14.175,14.1833,394500.0
2007-08-15 15:50:00,16.92,16.99,16.85,16.9,470300.0,14.1917,14.2504,14.133,14.175,470300.0
2007-08-16 09:30:00,16.25,16.27,16.01,16.05,329500.0,13.6298,13.6465,13.4285,13.462,329500.0
2007-08-16 09:40:00,16.07,16.17,15.51,15.95,581600.0,13.4788,13.5627,13.0091,13.3781,581600.0
2007-08-16 09:50:00,15.96,16.1,15.75,15.75,431000.0,13.3865,13.5039,13.2104,13.2104,431000.0
2007-08-16 10:00:00,15.74,15.81,15.6,15.7,459400.0,13.202,13.2607,13.0846,13.1684,459400.0
2007-08-16 10:10:00,15.71,15.76,15.61,15.64,311000.0,13.1768,13.2188,13.093,13.1181,311000.0
2007-08-16 10:20:00,15.63,15.68,15.51,15.53,344500.0,13.1097,13.1517,13.0091,13.0259,344500.0
2007-08-16 10:30:00,15.53,15.72,15.46,15.71,363800.0,13.0259,13.1852,12.9671,13.1768,363800.0
2007-08-16 10:40:00,15.71,15.75,15.58,15.68,380700.0,13.1768,13.2104,13.0678,13.1517,380700.0
2007-08-16 10:50:00,15.68,15.75,15.58,15.62,299900.0,13.1517,13.2104,13.0678,13.1013,299900.0
2007-08-16 11:00:00,15.6,15.71,15.57,15.7,210900.0,13.0846,13.1768,13.0594,13.1684,210900.0
2007-08-16 11:10:00,15.7,15.85,15.67,15.72,202100.0,13.1684,13.2943,13.1433,13.1852,202100.0
2007-08-16 11:20:00,15.71,15.77,15.65,15.73,193100.0,13.1768,13.2272,13.1265,13.1936,193100.0
2007-08-16 11:30:00,15.74,15.78,15.59,15.62,241600.0,13.202,13.2355,13.0762,13.1013,241600.0
2007-08-16 11:40:00,15.64,15.85,15.64,15.8,168600.0,13.1181,13.2943,13.1181,13.2523,168600.0
2007-08-16 11:50:00,15.8,15.83,15.72,15.75,169300.0,13.2523,13.2775,13.1852,13.2104,169300.0
2007-08-16 12:00:00,15.75,15.8,15.59,15.59,277800.0,13.2104,13.2523,13.0762,13.0762,277800.0
2007-08-16 12:10:00,15.58,15.69,15.56,15.69,181200.0,13.0678,13.1601,13.051,13.1601,181200.0
2007-08-16 12:20:00,15.7,15.75,15.61,15.62,229600.0,13.1684,13.2104,13.093,13.1013,229600.0
2007-08-16 12:30:00,15.61,15.65,15.56,15.6,1287300.0,13.093,13.1265,13.051,13.0846,1287300.0
2007-08-16 12:40:00,15.61,15.73,15.52,15.68,286600.0,13.093,13.1936,13.0175,13.1517,286600.0
2007-08-16 12:50:00,15.68,15.71,15.57,15.59,195500.0,13.1517,13.1768,13.0594,13.0762,195500.0
2007-08-16 13:00:00,15.58,15.7,15.54,15.61,149200.0,13.0678,13.1684,13.0342,13.093,149200.0
2007-08-16 13:10:00,15.62,15.91,15.61,15.91,310300.0,13.1013,13.3446,13.093,13.3446,310300.0
2007-08-16 13:20:00,15.88,16.0,15.85,15.99,189000.0,13.3194,13.4201,13.2943,13.4117,189000.0
2007-08-16 13:30:00,16.0,16.26,15.99,16.24,366100.0,13.4201,13.6381,13.4117,13.6214,366100.0
2007-08-16 13:40:00,16.24,16.8,16.24,16.61,522400.0,13.6214,14.0911,13.6214,13.9317,522400.0
2007-08-16 13:50:00,16.61,17.12,16.49,17.03,410900.0,13.9317,14.3595,13.8311,14.284,410900.0
2007-08-16 14:00:00,17.03,17.88,16.87,17.88,664300.0,14.284,14.9969,14.1498,14.9969,664300.0
2007-08-16 14:10:00,17.84,18.54,17.77,17.84,794700.0,14.9634,15.5505,14.9047,14.9634,794700.0
2007-08-16 14:20:00,17.85,17.85,17.17,17.32,459000.0,14.9718,14.9718,14.4014,14.5272,459000.0
2007-08-16 14:30:00,17.27,17.3,16.85,16.92,474900.0,14.4853,14.5105,14.133,14.1917,474900.0
2007-08-16 14:40:00,16.93,17.09,16.89,16.95,484800.0,14.2001,14.3343,14.1666,14.2169,484800.0
2007-08-16 14:50:00,16.95,17.03,16.8,16.88,450000.0,14.2169,14.284,14.0911,14.1582,450000.0
2007-08-16 15:00:00,16.87,17.0,16.63,16.71,317500.0,14.1498,14.2588,13.9485,14.0156,317500.0
2007-08-16 15:10:00,16.72,16.95,16.6,16.83,389300.0,14.024,14.2169,13.9233,14.1162,389300.0
2007-08-16 15:20:00,16.83,16.94,16.8,16.94,719900.0,14.1162,14.2085,14.0911,14.2085,719900.0
2007-08-16 15:30:00,16.95,17.18,16.92,17.1,584000.0,14.2169,14.4098,14.1917,14.3427,584000.0
2007-08-16 15:40:00,17.11,17.32,17.1,17.16,536500.0,14.3511,14.5272,14.3427,14.393,536500.0
2007-08-16 15:50:00,17.15,17.28,17.12,17.15,484600.0,14.3846,14.4937,14.3595,14.3846,484600.0
2007-08-17 09:30:00,18.36,18.6,17.6,18.48,458100.0,15.3995,15.6008,14.7621,15.5002,458100.0
2007-08-17 09:40:00,18.48,18.7,17.89,17.89,634300.0,15.5002,15.6847,15.0053,15.0053,634300.0
2007-08-17 09:50:00,17.9,17.91,17.19,17.8,392200.0,15.0137,15.0221,14.4182,14.9298,392200.0
2007-08-17 10:00:00,17.8,17.81,17.53,17.66,204600.0,14.9298,14.9382,14.7034,14.8124,204600.0
2007-08-17 10:10:00,17.65,17.69,17.44,17.45,141200.0,14.804,14.8376,14.6279,14.6363,141200.0
2007-08-17 10:20:00,17.45,17.59,17.39,17.46,203000.0,14.6363,14.7537,14.5859,14.6447,203000.0
2007-08-17 10:30:00,17.45,17.45,17.27,17.3,187500.0,14.6363,14.6363,14.4853,14.5105,187500.0
2007-08-17 10:40:00,17.3,17.3,16.84,16.86,206500.0,14.5105,14.5105,14.1246,14.1414,206500.0
2007-08-17 10:50:00,16.86,17.37,16.83,17.31,237500.0,14.1414,14.5692,14.1162,14.5188,237500.0
2007-08-17 11:00:00,17.31,17.55,17.16,17.19,128100.0,14.5188,14.7201,14.393,14.4182,128100.0
2007-08-17 11:10:00,17.2,17.46,17.1,17.44,147000.0,14.4266,14.6447,14.3427,14.6279,147000.0
2007-08-17 11:20:00,17.44,17.5,17.35,17.49,188500.0,14.6279,14.6782,14.5524,14.6698,188500.0
2007-08-17 11:30:00,17.5,17.73,17.4,17.71,312300.0,14.6782,14.8711,14.5943,14.8543,312300.0
2007-08-17 11:40:00,17.71,17.73,17.54,17.7,121500.0,14.8543,14.8711,14.7118,14.846,121500.0
2007-08-17 11:50:00,17.7,17.71,17.48,17.5,66600.0,14.846,14.8543,14.6614,14.6782,66600.0
2007-08-17 12:00:00,17.5,17.52,17.35,17.39,113700.0,14.6782,14.695,14.5524,14.5859,113700.0
2007-08-17 12:10:00,17.39,17.49,17.37,17.38,92800.0,14.5859,14.6698,14.5692,14.5776,92800.0
2007-08-17 12:20:00,17.38,17.55,17.37,17.55,77300.0,14.5776,14.7201,14.5692,14.7201,77300.0
2007-08-17 12:30:00,17.55,17.63,17.44,17.45,80300.0,14.7201,14.7872,14.6279,14.6363,80300.0
2007-08-17 12:40:00,17.46,17.63,17.44,17.51,51200.0,14.6447,14.7872,14.6279,14.6866,51200.0
2007-08-17 12:50:00,17.51,17.58,17.49,17.54,101800.0,14.6866,14.7453,14.6698,14.7118,101800.0
2007-08-17 13:00:00,17.54,17.66,17.53,17.58,179100.0,14.7118,14.8124,14.7034,14.7453,179100.0
2007-08-17 13:10:00,17.58,17.7,17.54,17.65,127800.0,14.7453,14.846,14.7118,14.804,127800.0
2007-08-17 13:20:00,17.66,17.72,17.58,17.59,79300.0,14.8124,14.8627,14.7453,14.7537,79300.0
2007-08-17 13:30:00,17.57,17.67,17.48,17.61,86200.0,14.7369,14.8208,14.6614,14.7705,86200.0
2007-08-17 13:40:00,17.62,17.65,17.57,17.62,59500.0,14.7789,14.804,14.7369,14.7789,59500.0
2007-08-17 13:50:00,17.61,17.62,17.47,17.5,96600.0,14.7705,14.7789,14.653,14.6782,96600.0
2007-08-17 14:00:00,17.5,17.5,17.31,17.44,122300.0,14.6782,14.6782,14.5188,14.6279,122300.0
2007-08-17 14:10:00,17.45,17.6,17.38,17.6,81100.0,14.6363,14.7621,14.5776,14.7621,81100.0
2007-08-17 14:20:00,17.58,17.63,17.4,17.4,112400.0,14.7453,14.7872,14.5943,14.5943,112400.0
2007-08-17 14:30:00,17.41,17.42,17.3,17.34,160900.0,14.6027,14.6111,14.5105,14.544,160900.0
2007-08-17 14:40:00,17.34,17.43,17.33,17.41,78600.0,14.544,14.6195,14.5356,14.6027,78600.0
2007-08-17 14:50:00,17.42,17.45,17.39,17.4,39000.0,14.6111,14.6363,14.5859,14.5943,39000.0
2007-08-17 15:00:00,17.39,17.52,17.33,17.5,137100.0,14.5859,14.695,14.5356,14.6782,137100.0
2007-08-17 15:10:00,17.49,17.63,17.48,17.58,166500.0,14.6698,14.7872,14.6614,14.7453,166500.0
2007-08-17 15:20:00,17.58,17.59,17.29,17.3,133300.0,14.7453,14.7537,14.5021,14.5105,133300.0
2007-08-17 15:30:00,17.32,17.5,17.32,17.48,151300.0,14.5272,14.6782,14.5272,14.6614,151300.0
2007-08-17 15:40:00,17.48,17.55,17.35,17.52,230600.0,14.6614,14.7201,14.5524,14.695,230600.0
2007-08-17 15:50:00,17.52,17.53,17.42,17.43,242600.0,14.695,14.7034,14.6111,14.6195,242600.0
2007-08-20 09:30:00,17.32,17.6,17.2,17.24,171200.0,14.5272,14.7621,14.4266,14.4601,171200.0
2007-08-20 09:40:00,17.21,17.22,16.93,16.95,192500.0,14.435,14.4434,14.2001,14.2169,192500.0
2007-08-20 09:50:00,16.93,17.13,16.84,17.02,164400.0,14.2001,14.3679,14.1246,14.2756,164400.0
2007-08-20 10:00:00,17.02,17.21,16.93,17.17,114000.0,14.2756,14.435,14.2001,14.4014,114000.0
2007-08-20 10:10:00,17.19,17.32,17.11,17.26,116900.0,14.4182,14.5272,14.3511,14.4769,116900.0
2007-08-20 10:20:00,17.27,17.29,17.16,17.16,123400.0,14.4853,14.5021,14.393,14.393,123400.0
2007-08-20 10:30:00,17.15,17.17,17.08,17.12,74400.0,14.3846,14.4014,14.3259,14.3595,74400.0
2007-08-20 10:40:00,17.11,17.28,17.09,17.19,62700.0,14.3511,14.4937,14.3343,14.4182,62700.0
2007-08-20 10:50:00,17.2,17.34,17.2,17.31,57300.0,14.4266,14.544,14.4266,14.5188,57300.0
2007-08-20 11:00:00,17.31,17.43,17.31,17.42,94500.0,14.5188,14.6195,14.5188,14.6111,94500.0
2007-08-20 11:10:00,17.43,17.5,17.33,17.35,84700.0,14.6195,14.6782,14.5356,14.5524,84700.0
2007-08-20 11:20:00,17.33,17.37,17.25,17.33,79000.0,14.5356,14.5692,14.4685,14.5356,79000.0
2007-08-20 11:30:00,17.33,17.46,17.32,17.39,47500.0,14.5356,14.6447,14.5272,14.5859,47500.0
2007-08-20 11:40:00,17.38,17.44,17.37,17.38,48700.0,14.5776,14.6279,14.5692,14.5776,48700.0
2007-08-20 11:50:00,17.38,17.4,17.22,17.25,39400.0,14.5776,14.5943,14.4434,14.4685,39400.0
2007-08-20 12:00:00,17.24,17.36,17.24,17.35,23500.0,14.4601,14.5608,14.4601,14.5524,23500.0
2007-08-20 12:10:00,17.35,17.35,17.15,17.21,52600.0,14.5524,14.5524,14.3846,14.435,52600.0
2007-08-20 12:20:00,17.21,17.31,17.14,17.22,69100.0,14.435,14.5188,14.3763,14.4434,69100.0
2007-08-20 12:30:00,17.22,17.26,17.22,17.24,35600.0,14.4434,14.4769,14.4434,14.4601,35600.0
2007-08-20 12:40:00,17.24,17.26,17.17,17.23,28200.0,14.4601,14.4769,14.4014,14.4517,28200.0
2007-08-20 12:50:00,17.21,17.22,17.08,17.09,53900.0,14.435,14.4434,14.3259,14.3343,53900.0
2007-08-20 13:00:00,17.09,17.15,17.08,17.14,40600.0,14.3343,14.3846,14.3259,14.3763,40600.0
2007-08-20 13:10:00,17.14,17.24,17.09,17.17,70000.0,14.3763,14.4601,14.3343,14.4014,70000.0
2007-08-20 13:20:00,17.16,17.21,17.1,17.19,48400.0,14.393,14.435,14.3427,14.4182,48400.0
2007-08-20 13:30:00,17.19,17.25,17.12,17.24,71200.0,14.4182,14.4685,14.3595,14.4601,71200.0
2007-08-20 13:40:00,17.25,17.39,17.23,17.34,137900.0,14.4685,14.5859,14.4517,14.544,137900.0
2007-08-20 13:50:00,17.34,17.34,17.23,17.26,76100.0,14.544,14.544,14.4517,14.4769,76100.0
2007-08-20 14:00:00,17.26,17.29,17.21,17.24,77900.0,14.4769,14.5021,14.435,14.4601,77900.0
2007-08-20 14:10:00,17.24,17.3,17.21,17.26,76100.0,14.4601,14.5105,14.435,14.4769,76100.0
2007-08-20 14:20:00,17.27,17.39,17.25,17.38,62600.0,14.4853,14.5859,14.4685,14.5776,62600.0
2007-08-20 14:30:00,17.39,17.47,17.37,17.45,125300.0,14.5859,14.653,14.5692,14.6363,125300.0
2007-08-20 14:40:00,17.45,17.47,17.37,17.41,54500.0,14.6363,14.653,14.5692,14.6027,54500.0
2007-08-20 14:50:00,17.4,17.51,17.38,17.48,115100.0,14.5943,14.6866,14.5776,14.6614,115100.0
2007-08-20 15:00:00,17.51,17.6,17.49,17.56,150100.0,14.6866,14.7621,14.6698,14.7285,150100.0
2007-08-20 15:10:00,17.55,17.68,17.49,17.52,184500.0,14.7201,14.8292,14.6698,14.695,184500.0
2007-08-20 15:20:00,17.52,17.58,17.49,17.5,303300.0,14.695,14.7453,14.6698,14.6782,303300.0
2007-08-20 15:30:00,17.5,17.5,17.33,17.38,150700.0,14.6782,14.6782,14.5356,14.5776,150700.0
2007-08-20 15:40:00,17.39,17.52,17.36,17.49,181600.0,14.5859,14.695,14.5608,14.6698,181600.0
2007-08-20 15:50:00,17.49,17.51,17.34,17.41,359100.0,14.6698,14.6866,14.544,14.6027,359100.0
2007-08-21 09:30:00,17.24,17.24,16.59,16.8,365600.0,14.4601,14.4601,13.9149,14.0911,365600.0
2007-08-21 09:40:00,16.8,17.25,16.79,17.05,273200.0,14.0911,14.4685,14.0827,14.3008,273200.0
2007-08-21 09:50:00,17.06,17.13,17.0,17.02,211500.0,14.3092,14.3679,14.2588,14.2756,211500.0
2007-08-21 10:00:00,17.03,17.06,16.94,16.95,129600.0,14.284,14.3092,14.2085,14.2169,129600.0
2007-08-21 10:10:00,16.95,17.14,16.94,17.09,260300.0,14.2169,14.3763,14.2085,14.3343,260300.0
2007-08-21 10:20:00,17.08,17.13,16.97,17.07,97800.0,14.3259,14.3679,14.2337,14.3175,97800.0
2007-08-21 10:30:00,17.09,17.36,17.09,17.36,124300.0,14.3343,14.5608,14.3343,14.5608,124300.0
2007-08-21 10:40:00,17.37,17.37,17.17,17.24,143500.0,14.5692,14.5692,14.4014,14.4601,143500.0
2007-08-21 10:50:00,17.21,17.28,17.19,17.2,127000.0,14.435,14.4937,14.4182,14.4266,127000.0
2007-08-21 11:00:00,17.19,17.21,17.02,17.02,202500.0,14.4182,14.435,14.2756,14.2756,202500.0
2007-08-21 11:10:00,17.02,17.14,17.02,17.11,143000.0,14.2756,14.3763,14.2756,14.3511,143000.0
2007-08-21 11:20:00,17.1,17.16,17.06,17.16,96600.0,14.3427,14.393,14.3092,14.393,96600.0
2007-08-21 11:30:00,17.16,17.2,17.12,17.15,61000.0,14.393,14.4266,14.3595,14.3846,61000.0
2007-08-21 11:40:00,17.16,17.3,17.14,17.24,79400.0,14.393,14.5105,14.3763,14.4601,79400.0
2007-08-21 11:50:00,17.25,17.34,17.21,17.34,110200.0,14.4685,14.544,14.435,14.544,110200.0
2007-08-21 12:00:00,17.35,17.41,17.32,17.38,90200.0,14.5524,14.6027,14.5272,14.5776,90200.0
2007-08-21 12:10:00,17.4,17.5,17.37,17.49,51300.0,14.5943,14.6782,14.5692,14.6698,51300.0
2007-08-21 12:20:00,17.5,17.5,17.42,17.42,52400.0,14.6782,14.6782,14.6111,14.6111,52400.0
2007-08-21 12:30:00,17.43,17.49,17.26,17.31,114900.0,14.6195,14.6698,14.4769,14.5188,114900.0
2007-08-21 12:40:00,17.31,17.38,17.21,17.22,79400.0,14.5188,14.5776,14.435,14.4434,79400.0
2007-08-21 12:50:00,17.23,17.36,17.23,17.35,75900.0,14.4517,14.5608,14.4517,14.5524,75900.0
2007-08-21 13:00:00,17.34,17.35,17.29,17.31,21300.0,14.544,14.5524,14.5021,14.5188,21300.0
2007-08-21 13:10:00,17.32,17.41,17.29,17.41,30900.0,14.5272,14.6027,14.5021,14.6027,30900.0
2007-08-21 13:20:00,17.41,17.44,17.35,17.38,24300.0,14.6027,14.6279,14.5524,14.5776,24300.0
2007-08-21 13:30:00,17.39,17.55,17.38,17.5,89500.0,14.5859,14.7201,14.5776,14.6782,89500.0
2007-08-21 13:40:00,17.5,17.6,17.49,17.58,75000.0,14.6782,14.7621,14.6698,14.7453,75000.0
2007-08-21 13:50:00,17.58,17.59,17.48,17.49,81500.0,14.7453,14.7537,14.6614,14.6698,81500.0
2007-08-21 14:00:00,17.48,17.53,17.42,17.43,59100.0,14.6614,14.7034,14.6111,14.6195,59100.0
2007-08-21 14:10:00,17.44,17.52,17.34,17.38,61800.0,14.6279,14.695,14.544,14.5776,61800.0
2007-08-21 14:20:00,17.36,17.39,17.34,17.37,52000.0,14.5608,14.5859,14.544,14.5692,52000.0
2007-08-21 14:30:00,17.37,17.4,17.26,17.28,77900.0,14.5692,14.5943,14.4769,14.4937,77900.0
2007-08-21 14:40:00,17.28,17.32,17.21,17.32,99500.0,14.4937,14.5272,14.435,14.5272,99500.0
2007-08-21 14:50:00,17.31,17.33,17.24,17.33,72700.0,14.5188,14.5356,14.4601,14.5356,72700.0
2007-08-21 15:00:00,17.33,17.39,17.29,17.29,128400.0,14.5356,14.5859,14.5021,14.5021,128400.0
2007-08-21 15:10:00,17.29,17.31,17.25,17.27,131700.0,14.5021,14.5188,14.4685,14.4853,131700.0
2007-08-21 15:20:00,17.27,17.34,17.25,17.33,88700.0,14.4853,14.544,14.4685,14.5356,88700.0
2007-08-21 15:30:00,17.33,17.42,17.3,17.35,72000.0,14.5356,14.6111,14.5105,14.5524,72000.0
2007-08-21 15:40:00,17.34,17.4,17.3,17.33,135100.0,14.544,14.5943,14.5105,14.5356,135100.0
2007-08-21 15:50:00,17.33,17.39,17.28,17.3,146300.0,14.5356,14.5859,14.4937,14.5105,146300.0
2007-08-22 09:30:00,17.7,17.99,17.65,17.79,259500.0,14.846,15.0892,14.804,14.9214,259500.0
2007-08-22 09:40:00,17.78,17.83,17.49,17.68,180100.0,14.9131,14.955,14.6698,14.8292,180100.0
2007-08-22 09:50:00,17.68,17.68,17.45,17.55,118500.0,14.8292,14.8292,14.6363,14.7201,118500.0
2007-08-22 10:00:00,17.54,17.65,17.49,17.62,157400.0,14.7118,14.804,14.6698,14.7789,157400.0
2007-08-22 10:10:00,17.62,17.8,17.61,17.64,135400.0,14.7789,14.9298,14.7705,14.7956,135400.0
2007-08-22 10:20:00,17.64,17.65,17.52,17.64,131000.0,14.7956,14.804,14.695,14.7956,131000.0
2007-08-22 10:30:00,17.64,17.64,17.58,17.6,104600.0,14.7956,14.7956,14.7453,14.7621,104600.0
2007-08-22 10:40:00,17.6,17.73,17.6,17.72,96600.0,14.7621,14.8711,14.7621,14.8627,96600.0
2007-08-22 10:50:00,17.72,17.78,17.67,17.69,82400.0,14.8627,14.9131,14.8208,14.8376,82400.0
2007-08-22 11:00:00,17.69,17.69,17.49,17.53,134500.0,14.8376,14.8376,14.6698,14.7034,134500.0
2007-08-22 11:10:00,17.53,17.54,17.43,17.52,102200.0,14.7034,14.7118,14.6195,14.695,102200.0
2007-08-22 11:20:00,17.5,17.5,17.43,17.49,86100.0,14.6782,14.6782,14.6195,14.6698,86100.0
2007-08-22 11:30:00,17.49,17.5,17.44,17.47,68500.0,14.6698,14.6782,14.6279,14.653,68500.0
2007-08-22 11:40:00,17.49,17.5,17.44,17.46,54300.0,14.6698,14.6782,14.6279,14.6447,54300.0
2007-08-22 11:50:00,17.47,17.48,17.44,17.44,56300.0,14.653,14.6614,14.6279,14.6279,56300.0
2007-08-22 12:00:00,17.45,17.45,17.33,17.44,89200.0,14.6363,14.6363,14.5356,14.6279,89200.0
2007-08-22 12:10:00,17.42,17.45,17.37,17.39,53100.0,14.6111,14.6363,14.5692,14.5859,53100.0
2007-08-22 12:20:00,17.39,17.39,17.23,17.27,78100.0,14.5859,14.5859,14.4517,14.4853,78100.0
2007-08-22 12:30:00,17.26,17.29,17.16,17.29,109000.0,14.4769,14.5021,14.393,14.5021,109000.0
2007-08-22 12:40:00,17.28,17.34,17.24,17.3,60600.0,14.4937,14.544,14.4601,14.5105,60600.0
2007-08-22 12:50:00,17.3,17.3,17.24,17.28,46800.0,14.5105,14.5105,14.4601,14.4937,46800.0
2007-08-22 13:00:00,17.28,17.32,17.22,17.24,56800.0,14.4937,14.5272,14.4434,14.4601,56800.0
2007-08-22 13:10:00,17.25,17.27,17.2,17.27,28100.0,14.4685,14.4853,14.4266,14.4853,28100.0
2007-08-22 13:20:00,17.26,17.35,17.26,17.32,47300.0,14.4769,14.5524,14.4769,14.5272,47300.0
2007-08-22 13:30:00,17.31,17.42,17.31,17.42,59300.0,14.5188,14.6111,14.5188,14.6111,59300.0
2007-08-22 13:40:00,17.4,17.52,17.4,17.44,78800.0,14.5943,14.695,14.5943,14.6279,78800.0
2007-08-22 13:50:00,17.45,17.53,17.44,17.52,61000.0,14.6363,14.7034,14.6279,14.695,61000.0
2007-08-22 14:00:00,17.52,17.53,17.45,17.48,88800.0,14.695,14.7034,14.6363,14.6614,88800.0
2007-08-22 14:10:00,17.47,17.5,17.35,17.46,101200.0,14.653,14.6782,14.5524,14.6447,101200.0
2007-08-22 14:20:00,17.45,17.47,17.31,17.36,89300.0,14.6363,14.653,14.5188,14.5608,89300.0
2007-08-22 14:30:00,17.35,17.4,17.27,17.34,76600.0,14.5524,14.5943,14.4853,14.544,76600.0
2007-08-22 14:40:00,17.34,17.38,17.3,17.32,73100.0,14.544,14.5776,14.5105,14.5272,73100.0
2007-08-22 14:50:00,17.31,17.39,17.31,17.38,49800.0,14.5188,14.5859,14.5188,14.5776,49800.0
2007-08-22 15:00:00,17.37,17.38,17.31,17.35,47700.0,14.5692,14.5776,14.5188,14.5524,47700.0
2007-08-22 15:10:00,17.35,17.46,17.33,17.46,54800.0,14.5524,14.6447,14.5356,14.6447,54800.0
2007-08-22 15:20:00,17.45,17.54,17.36,17.38,138900.0,14.6363,14.7118,14.5608,14.5776,138900.0
2007-08-22 15:30:00,17.38,17.52,17.38,17.49,75600.0,14.5776,14.695,14.5776,14.6698,75600.0
2007-08-22 15:40:00,17.5,17.54,17.47,17.47,112400.0,14.6782,14.7118,14.653,14.653,112400.0
2007-08-22 15:50:00,17.47,17.5,17.39,17.47,133600.0,14.653,14.6782,14.5859,14.653,133600.0
2007-08-23 09:30:00,17.79,17.83,17.36,17.45,126300.0,14.9214,14.955,14.5608,14.6363,126300.0
2007-08-23 09:40:00,17.46,17.58,17.37,17.52,228200.0,14.6447,14.7453,14.5692,14.695,228200.0
2007-08-23 09:50:00,17.51,17.53,17.29,17.4,258100.0,14.6866,14.7034,14.5021,14.5943,258100.0
2007-08-23 10:00:00,17.38,17.51,17.32,17.42,178800.0,14.5776,14.6866,14.5272,14.6111,178800.0
2007-08-23 10:10:00,17.41,17.6,17.39,17.58,170600.0,14.6027,14.7621,14.5859,14.7453,170600.0
2007-08-23 10:20:00,17.57,17.67,17.53,17.67,152100.0,14.7369,14.8208,14.7034,14.8208,152100.0
2007-08-23 10:30:00,17.66,17.81,17.63,17.81,166000.0,14.8124,14.9382,14.7872,14.9382,166000.0
2007-08-23 10:40:00,17.81,18.24,17.8,18.21,312600.0,14.9382,15.2989,14.9298,15.2737,312600.0
2007-08-23 10:50:00,18.22,18.44,18.2,18.42,331100.0,15.2821,15.4666,15.2653,15.4499,331100.0
2007-08-23 11:00:00,18.42,18.63,18.33,18.55,289300.0,15.4499,15.626,15.3744,15.5589,289300.0
2007-08-23 11:10:00,18.57,18.57,18.17,18.24,209000.0,15.5757,15.5757,15.2402,15.2989,209000.0
2007-08-23 11:20:00,18.24,18.3,18.17,18.19,127100.0,15.2989,15.3492,15.2402,15.2569,127100.0
2007-08-23 11:30:00,18.19,18.2,17.98,18.0,197100.0,15.2569,15.2653,15.0808,15.0976,197100.0
2007-08-23 11:40:00,18.0,18.0,17.87,17.88,119400.0,15.0976,15.0976,14.9885,14.9969,119400.0
2007-08-23 11:50:00,17.88,17.89,17.74,17.75,134100.0,14.9969,15.0053,14.8795,14.8879,134100.0
2007-08-23 12:00:00,17.74,17.88,17.73,17.73,156300.0,14.8795,14.9969,14.8711,14.8711,156300.0
2007-08-23 12:10:00,17.73,17.88,17.72,17.83,103300.0,14.8711,14.9969,14.8627,14.955,103300.0
2007-08-23 12:20:00,17.84,17.86,17.76,17.82,90500.0,14.9634,14.9802,14.8963,14.9466,90500.0
2007-08-23 12:30:00,17.82,17.85,17.73,17.76,97600.0,14.9466,14.9718,14.8711,14.8963,97600.0
2007-08-23 12:40:00,17.75,17.78,17.63,17.67,124300.0,14.8879,14.9131,14.7872,14.8208,124300.0
2007-08-23 12:50:00,17.68,17.7,17.46,17.52,169500.0,14.8292,14.846,14.6447,14.695,169500.0
2007-08-23 13:00:00,17.53,17.56,17.48,17.53,109600.0,14.7034,14.7285,14.6614,14.7034,109600.0
2007-08-23 13:10:00,17.53,17.65,17.5,17.58,112100.0,14.7034,14.804,14.6782,14.7453,112100.0
2007-08-23 13:20:00,17.57,17.65,17.57,17.65,74600.0,14.7369,14.804,14.7369,14.804,74600.0
2007-08-23 13:30:00,17.66,17.77,17.65,17.67,146600.0,14.8124,14.9047,14.804,14.8208,146600.0
2007-08-23 13:40:00,17.66,17.79,17.66,17.76,147600.0,14.8124,14.9214,14.8124,14.8963,147600.0
2007-08-23 13:50:00,17.76,17.79,17.71,17.75,118600.0,14.8963,14.9214,14.8543,14.8879,118600.0
2007-08-23 14:00:00,17.76,17.87,17.72,17.87,100800.0,14.8963,14.9885,14.8627,14.9885,100800.0
2007-08-23 14:10:00,17.87,17.89,17.64,17.65,171500.0,14.9885,15.0053,14.7956,14.804,171500.0
2007-08-23 14:20:00,17.65,17.71,17.61,17.65,85300.0,14.804,14.8543,14.7705,14.804,85300.0
2007-08-23 14:30:00,17.64,17.71,17.59,17.59,76200.0,14.7956,14.8543,14.7537,14.7537,76200.0
2007-08-23 14:40:00,17.59,17.59,17.52,17.58,143700.0,14.7537,14.7537,14.695,14.7453,143700.0
2007-08-23 14:50:00,17.58,17.58,17.51,17.52,81900.0,14.7453,14.7453,14.6866,14.695,81900.0
2007-08-23 15:00:00,17.52,17.58,17.51,17.53,103900.0,14.695,14.7453,14.6866,14.7034,103900.0
2007-08-23 15:10:00,17.53,17.63,17.44,17.59,209800.0,14.7034,14.7872,14.6279,14.7537,209800.0
2007-08-23 15:20:00,17.6,17.72,17.59,17.62,111600.0,14.7621,14.8627,14.7537,14.7789,111600.0
2007-08-23 15:30:00,17.61,17.62,17.45,17.48,96300.0,14.7705,14.7789,14.6363,14.6614,96300.0
2007-08-23 15:40:00,17.49,17.64,17.48,17.57,187100.0,14.6698,14.7956,14.6614,14.7369,187100.0
2007-08-23 15:50:00,17.56,17.7,17.54,17.59,276700.0,14.7285,14.846,14.7118,14.7537,276700.0
2007-08-24 09:30:00,17.62,17.78,17.4,17.44,116200.0,14.7789,14.9131,14.5943,14.6279,116200.0
2007-08-24 09:40:00,17.45,17.61,17.36,17.4,98200.0,14.6363,14.7705,14.5608,14.5943,98200.0
2007-08-24 09:50:00,17.39,17.54,17.39,17.43,76900.0,14.5859,14.7118,14.5859,14.6195,76900.0
2007-08-24 10:00:00,17.44,17.78,17.44,17.69,306300.0,14.6279,14.9131,14.6279,14.8376,306300.0
2007-08-24 10:10:00,17.69,17.73,17.52,17.59,108400.0,14.8376,14.8711,14.695,14.7537,108400.0
2007-08-24 10:20:00,17.57,17.63,17.55,17.58,91000.0,14.7369,14.7872,14.7201,14.7453,91000.0
2007-08-24 10:30:00,17.57,17.6,17.5,17.55,72500.0,14.7369,14.7621,14.6782,14.7201,72500.0
2007-08-24 10:40:00,17.55,17.56,17.47,17.54,42100.0,14.7201,14.7285,14.653,14.7118,42100.0
2007-08-24 10:50:00,17.54,17.54,17.41,17.48,61700.0,14.7118,14.7118,14.6027,14.6614,61700.0
2007-08-24 11:00:00,17.47,17.54,17.4,17.51,72700.0,14.653,14.7118,14.5943,14.6866,72700.0
2007-08-24 11:10:00,17.5,17.51,17.44,17.46,32200.0,14.6782,14.6866,14.6279,14.6447,32200.0
2007-08-24 11:20:00,17.46,17.47,17.4,17.43,52800.0,14.6447,14.653,14.5943,14.6195,52800.0
2007-08-24 11:30:00,17.42,17.48,17.34,17.35,59200.0,14.6111,14.6614,14.544,14.5524,59200.0
2007-08-24 11:40:00,17.34,17.35,17.28,17.3,87900.0,14.544,14.5524,14.4937,14.5105,87900.0
2007-08-24 11:50:00,17.3,17.36,17.28,17.32,36200.0,14.5105,14.5608,14.4937,14.5272,36200.0
2007-08-24 12:00:00,17.31,17.33,17.28,17.31,27700.0,14.5188,14.5356,14.4937,14.5188,27700.0
2007-08-24 12:10:00,17.31,17.36,17.24,17.36,56700.0,14.5188,14.5608,14.4601,14.5608,56700.0
2007-08-24 12:20:00,17.35,17.46,17.35,17.35,59500.0,14.5524,14.6447,14.5524,14.5524,59500.0
2007-08-24 12:30:00,17.34,17.35,17.3,17.34,27600.0,14.544,14.5524,14.5105,14.544,27600.0
2007-08-24 12:40:00,17.33,17.34,17.31,17.33,15100.0,14.5356,14.544,14.5188,14.5356,15100.0
2007-08-24 12:50:00,17.33,17.36,17.27,17.34,32800.0,14.5356,14.5608,14.4853,14.544,32800.0
2007-08-24 13:00:00,17.34,17.37,17.32,17.34,29200.0,14.544,14.5692,14.5272,14.544,29200.0
2007-08-24 13:10:00,17.34,17.37,17.32,17.33,30200.0,14.544,14.5692,14.5272,14.5356,30200.0
2007-08-24 13:20:00,17.32,17.32,17.28,17.29,64400.0,14.5272,14.5272,14.4937,14.5021,64400.0
2007-08-24 13:30:00,17.29,17.29,17.25,17.27,28000.0,14.5021,14.5021,14.4685,14.4853,28000.0
2007-08-24 13:40:00,17.27,17.29,17.25,17.26,42600.0,14.4853,14.5021,14.4685,14.4769,42600.0
2007-08-24 13:50:00,17.26,17.28,17.25,17.28,50500.0,14.4769,14.4937,14.4685,14.4937,50500.0
2007-08-24 14:00:00,17.27,17.38,17.25,17.37,55700.0,14.4853,14.5776,14.4685,14.5692,55700.0
2007-08-24 14:10:00,17.37,17.42,17.34,17.4,69400.0,14.5692,14.6111,14.544,14.5943,69400.0
2007-08-24 14:20:00,17.41,17.43,17.38,17.41,49400.0,14.6027,14.6195,14.5776,14.6027,49400.0
2007-08-24 14:30:00,17.42,17.43,17.38,17.39,18500.0,14.6111,14.6195,14.5776,14.5859,18500.0
2007-08-24 14:40:00,17.39,17.43,17.38,17.42,21600.0,14.5859,14.6195,14.5776,14.6111,21600.0
2007-08-24 14:50:00,17.43,17.54,17.43,17.54,56400.0,14.6195,14.7118,14.6195,14.7118,56400.0
2007-08-24 15:00:00,17.53,17.53,17.39,17.4,36100.0,14.7034,14.7034,14.5859,14.5943,36100.0
2007-08-24 15:10:00,17.4,17.45,17.39,17.44,19800.0,14.5943,14.6363,14.5859,14.6279,19800.0
2007-08-24 15:20:00,17.44,17.44,17.38,17.42,46700.0,14.6279,14.6279,14.5776,14.6111,46700.0
2007-08-24 15:30:00,17.42,17.55,17.42,17.53,81300.0,14.6111,14.7201,14.6111,14.7034,81300.0
2007-08-24 15:40:00,17.53,17.55,17.49,17.5,102900.0,14.7034,14.7201,14.6698,14.6782,102900.0
2007-08-24 15:50:00,17.51,17.53,17.44,17.51,145800.0,14.6866,14.7034,14.6279,14.6866,145800.0
2007-08-27 09:30:00,17.41,17.46,17.31,17.34,42900.0,14.6027,14.6447,14.5188,14.544,42900.0
2007-08-27 09:40:00,17.34,17.62,17.32,17.62,70800.0,14.544,14.7789,14.5272,14.7789,70800.0
2007-08-27 09:50:00,17.6,17.66,17.46,17.52,114700.0,14.7621,14.8124,14.6447,14.695,114700.0
2007-08-27 10:00:00,17.53,17.64,17.16,17.21,138300.0,14.7034,14.7956,14.393,14.435,138300.0
2007-08-27 10:10:00,17.23,17.23,17.06,17.06,106400.0,14.4517,14.4517,14.3092,14.3092,106400.0
2007-08-27 10:20:00,17.05,17.19,17.05,17.12,56800.0,14.3008,14.4182,14.3008,14.3595,56800.0
2007-08-27 10:30:00,17.12,17.16,17.09,17.16,39300.0,14.3595,14.393,14.3343,14.393,39300.0
2007-08-27 10:40:00,17.15,17.2,17.09,17.12,54400.0,14.3846,14.4266,14.3343,14.3595,54400.0
2007-08-27 10:50:00,17.11,17.17,17.06,17.11,46400.0,14.3511,14.4014,14.3092,14.3511,46400.0
2007-08-27 11:00:00,17.12,17.15,17.05,17.08,72500.0,14.3595,14.3846,14.3008,14.3259,72500.0
2007-08-27 11:10:00,17.08,17.09,16.9,16.91,88200.0,14.3259,14.3343,14.175,14.1833,88200.0
2007-08-27 11:20:00,16.91,17.04,16.88,17.02,58600.0,14.1833,14.2924,14.1582,14.2756,58600.0
2007-08-27 11:30:00,17.03,17.04,16.95,16.96,42200.0,14.284,14.2924,14.2169,14.2253,42200.0
2007-08-27 11:40:00,16.97,16.97,16.94,16.95,17100.0,14.2337,14.2337,14.2085,14.2169,17100.0
2007-08-27 11:50:00,16.95,16.96,16.9,16.91,37300.0,14.2169,14.2253,14.175,14.1833,37300.0
2007-08-27 12:00:00,16.91,16.91,16.85,16.86,27900.0,14.1833,14.1833,14.133,14.1414,27900.0
2007-08-27 12:10:00,16.86,16.95,16.85,16.94,28700.0,14.1414,14.2169,14.133,14.2085,28700.0
2007-08-27 12:20:00,16.94,16.98,16.93,16.96,23800.0,14.2085,14.2421,14.2001,14.2253,23800.0
2007-08-27 12:30:00,16.94,17.02,16.93,17.01,36300.0,14.2085,14.2756,14.2001,14.2672,36300.0
2007-08-27 12:40:00,17.02,17.03,16.89,16.9,67000.0,14.2756,14.284,14.1666,14.175,67000.0
2007-08-27 12:50:00,16.91,16.91,16.84,16.89,36300.0,14.1833,14.1833,14.1246,14.1666,36300.0
2007-08-27 13:00:00,16.89,16.93,16.87,16.91,56100.0,14.1666,14.2001,14.1498,14.1833,56100.0
2007-08-27 13:10:00,16.9,16.92,16.87,16.88,37000.0,14.175,14.1917,14.1498,14.1582,37000.0
2007-08-27 13:20:00,16.87,16.89,16.81,16.87,62400.0,14.1498,14.1666,14.0995,14.1498,62400.0
2007-08-27 13:30:00,16.87,16.89,16.81,16.82,28400.0,14.1498,14.1666,14.0995,14.1079,28400.0
2007-08-27 13:40:00,16.81,16.81,16.77,16.79,36200.0,14.0995,14.0995,14.0659,14.0827,36200.0
2007-08-27 13:50:00,16.79,16.79,16.72,16.75,47100.0,14.0827,14.0827,14.024,14.0491,47100.0
2007-08-27 14:00:00,16.74,16.81,16.74,16.76,40300.0,14.0408,14.0995,14.0408,14.0575,40300.0
2007-08-27 14:10:00,16.76,16.81,16.75,16.76,31900.0,14.0575,14.0995,14.0491,14.0575,31900.0
2007-08-27 14:20:00,16.77,16.82,16.77,16.81,28600.0,14.0659,14.1079,14.0659,14.0995,28600.0
2007-08-27 14:30:00,16.8,16.93,16.8,16.91,42300.0,14.0911,14.2001,14.0911,14.1833,42300.0
2007-08-27 14:40:00,16.9,16.91,16.86,16.86,16300.0,14.175,14.1833,14.1414,14.1414,16300.0
2007-08-27 14:50:00,16.86,16.86,16.77,16.8,25000.0,14.1414,14.1414,14.0659,14.0911,25000.0
2007-08-27 15:00:00,16.8,16.85,16.78,16.82,61000.0,14.0911,14.133,14.0743,14.1079,61000.0
2007-08-27 15:10:00,16.82,16.87,16.78,16.82,33300.0,14.1079,14.1498,14.0743,14.1079,33300.0
2007-08-27 15:20:00,16.8,16.8,16.76,16.77,27600.0,14.0911,14.0911,14.0575,14.0659,27600.0
2007-08-27 15:30:00,16.78,16.82,16.77,16.8,42900.0,14.0743,14.1079,14.0659,14.0911,42900.0
2007-08-27 15:40:00,16.8,16.85,16.79,16.83,67000.0,14.0911,14.133,14.0827,14.1162,67000.0
2007-08-27 15:50:00,16.84,16.84,16.7,16.72,143100.0,14.1246,14.1246,14.0072,14.024,143100.0
2007-08-28 09:30:00,16.91,16.91,16.23,16.27,154200.0,14.1833,14.1833,13.613,13.6465,154200.0
2007-08-28 09:40:00,16.27,16.41,16.11,16.3,255200.0,13.6465,13.764,13.5123,13.6717,255200.0
2007-08-28 09:50:00,16.32,16.33,16.12,16.14,218300.0,13.6885,13.6969,13.5207,13.5375,218300.0
2007-08-28 10:00:00,16.14,16.31,15.96,15.98,244100.0,13.5375,13.6801,13.3865,13.4033,244100.0
2007-08-28 10:10:00,15.98,16.08,15.96,16.07,174700.0,13.4033,13.4872,13.3865,13.4788,174700.0
2007-08-28 10:20:00,16.08,16.17,15.99,15.99,117800.0,13.4872,13.5627,13.4117,13.4117,117800.0
2007-08-28 10:30:00,16.01,16.07,15.99,16.04,65100.0,13.4285,13.4788,13.4117,13.4536,65100.0
2007-08-28 10:40:00,16.05,16.12,15.99,16.01,77400.0,13.462,13.5207,13.4117,13.4285,77400.0
2007-08-28 10:50:00,16.0,16.0,15.93,15.97,77400.0,13.4201,13.4201,13.3614,13.3949,77400.0
2007-08-28 11:00:00,15.97,16.03,15.95,16.01,58800.0,13.3949,13.4452,13.3781,13.4285,58800.0
2007-08-28 11:10:00,16.0,16.05,15.95,16.04,78600.0,13.4201,13.462,13.3781,13.4536,78600.0
2007-08-28 11:20:00,16.05,16.11,16.01,16.07,180000.0,13.462,13.5123,13.4285,13.4788,180000.0
2007-08-28 11:30:00,16.06,16.1,15.96,15.97,88100.0,13.4704,13.5039,13.3865,13.3949,88100.0
2007-08-28 11:40:00,15.98,16.02,15.93,15.98,93800.0,13.4033,13.4368,13.3614,13.4033,93800.0
2007-08-28 11:50:00,16.0,16.03,15.97,16.0,85000.0,13.4201,13.4452,13.3949,13.4201,85000.0
2007-08-28 12:00:00,16.0,16.0,15.91,15.93,119300.0,13.4201,13.4201,13.3446,13.3614,119300.0
2007-08-28 12:10:00,15.93,15.95,15.91,15.92,52900.0,13.3614,13.3781,13.3446,13.353,52900.0
2007-08-28 12:20:00,15.92,16.02,15.92,15.99,144700.0,13.353,13.4368,13.353,13.4117,144700.0
2007-08-28 12:30:00,16.0,16.05,15.99,16.04,67800.0,13.4201,13.462,13.4117,13.4536,67800.0
2007-08-28 12:40:00,16.04,16.07,16.03,16.06,34100.0,13.4536,13.4788,13.4452,13.4704,34100.0
2007-08-28 12:50:00,16.05,16.18,16.05,16.16,87400.0,13.462,13.571,13.462,13.5543,87400.0
2007-08-28 13:00:00,16.16,16.17,16.09,16.09,33400.0,13.5543,13.5627,13.4956,13.4956,33400.0
2007-08-28 13:10:00,16.1,16.11,16.05,16.07,49900.0,13.5039,13.5123,13.462,13.4788,49900.0
2007-08-28 13:20:00,16.07,16.1,16.04,16.09,61200.0,13.4788,13.5039,13.4536,13.4956,61200.0
2007-08-28 13:30:00,16.09,16.12,16.03,16.1,56200.0,13.4956,13.5207,13.4452,13.5039,56200.0
2007-08-28 13:40:00,16.1,16.13,16.09,16.1,35800.0,13.5039,13.5291,13.4956,13.5039,35800.0
2007-08-28 13:50:00,16.1,16.12,16.09,16.1,25700.0,13.5039,13.5207,13.4956,13.5039,25700.0
2007-08-28 14:00:00,16.1,16.13,16.03,16.06,85000.0,13.5039,13.5291,13.4452,13.4704,85000.0
2007-08-28 14:10:00,16.05,16.1,15.98,16.0,85200.0,13.462,13.5039,13.4033,13.4201,85200.0
2007-08-28 14:20:00,16.0,16.09,15.97,16.09,69100.0,13.4201,13.4956,13.3949,13.4956,69100.0
2007-08-28 14:30:00,16.08,16.1,15.99,15.99,51700.0,13.4872,13.5039,13.4117,13.4117,51700.0
2007-08-28 14:40:00,15.99,16.03,15.95,15.99,185000.0,13.4117,13.4452,13.3781,13.4117,185000.0
2007-08-28 14:50:00,16.0,16.01,15.98,16.0,89900.0,13.4201,13.4285,13.4033,13.4201,89900.0
2007-08-28 15:00:00,15.99,16.02,15.98,16.0,100700.0,13.4117,13.4368,13.4033,13.4201,100700.0
2007-08-28 15:10:00,16.0,16.03,15.97,15.99,120600.0,13.4201,13.4452,13.3949,13.4117,120600.0
2007-08-28 15:20:00,15.99,16.0,15.91,15.96,193800.0,13.4117,13.4201,13.3446,13.3865,193800.0
2007-08-28 15:30:00,15.96,16.04,15.94,16.01,216900.0,13.3865,13.4536,13.3697,13.4285,216900.0
2007-08-28 15:40:00,16.01,16.04,15.99,16.01,353600.0,13.4285,13.4536,13.4117,13.4285,353600.0
2007-08-28 15:50:00,16.01,16.02,15.99,16.01,356900.0,13.4285,13.4368,13.4117,13.4285,356900.0
2007-08-29 09:30:00,16.2,16.23,15.95,15.96,110700.0,13.5878,13.613,13.3781,13.3865,110700.0
2007-08-29 09:40:00,15.97,16.18,15.97,16.17,122400.0,13.3949,13.571,13.3949,13.5627,122400.0
2007-08-29 09:50:00,16.17,16.18,16.0,16.04,175900.0,13.5627,13.571,13.4201,13.4536,175900.0
2007-08-29 10:00:00,16.04,16.04,15.96,16.0,240400.0,13.4536,13.4536,13.3865,13.4201,240400.0
2007-08-29 10:10:00,16.0,16.03,15.97,16.0,118800.0,13.4201,13.4452,13.3949,13.4201,118800.0
2007-08-29 10:20:00,16.01,16.05,15.99,16.0,195700.0,13.4285,13.462,13.4117,13.4201,195700.0
2007-08-29 10:30:00,16.0,16.05,15.95,16.0,203400.0,13.4201,13.462,13.3781,13.4201,203400.0
2007-08-29 10:40:00,16.0,16.02,15.98,16.0,122100.0,13.4201,13.4368,13.4033,13.4201,122100.0
2007-08-29 10:50:00,16.0,16.15,16.0,16.14,71500.0,13.4201,13.5459,13.4201,13.5375,71500.0
2007-08-29 11:00:00,16.13,16.22,16.05,16.06,183100.0,13.5291,13.6046,13.462,13.4704,183100.0
2007-08-29 11:10:00,16.07,16.09,16.05,16.09,41700.0,13.4788,13.4956,13.462,13.4956,41700.0
2007-08-29 11:20:00,16.08,16.11,16.08,16.09,61900.0,13.4872,13.5123,13.4872,13.4956,61900.0
2007-08-29 11:30:00,16.1,16.19,16.07,16.15,102600.0,13.5039,13.5794,13.4788,13.5459,102600.0
2007-08-29 11:40:00,16.15,16.28,16.07,16.26,175100.0,13.5459,13.6549,13.4788,13.6381,175100.0
2007-08-29 11:50:00,16.25,16.32,16.21,16.3,134600.0,13.6298,13.6885,13.5962,13.6717,134600.0
2007-08-29 12:00:00,16.29,16.3,16.14,16.14,76500.0,13.6633,13.6717,13.5375,13.5375,76500.0
2007-08-29 12:10:00,16.15,16.22,16.13,16.22,42700.0,13.5459,13.6046,13.5291,13.6046,42700.0
2007-08-29 12:20:00,16.22,16.25,16.11,16.13,74400.0,13.6046,13.6298,13.5123,13.5291,74400.0
2007-08-29 12:30:00,16.13,16.22,16.13,16.2,62600.0,13.5291,13.6046,13.5291,13.5878,62600.0
2007-08-29 12:40:00,16.2,16.21,16.16,16.16,33800.0,13.5878,13.5962,13.5543,13.5543,33800.0
2007-08-29 12:50:00,16.17,16.17,16.08,16.09,39100.0,13.5627,13.5627,13.4872,13.4956,39100.0
2007-08-29 13:00:00,16.09,16.21,16.09,16.19,44200.0,13.4956,13.5962,13.4956,13.5794,44200.0
2007-08-29 13:10:00,16.2,16.2,16.1,16.1,27400.0,13.5878,13.5878,13.5039,13.5039,27400.0
2007-08-29 13:20:00,16.1,16.1,16.02,16.04,36500.0,13.5039,13.5039,13.4368,13.4536,36500.0
2007-08-29 13:30:00,16.04,16.15,16.04,16.14,49600.0,13.4536,13.5459,13.4536,13.5375,49600.0
2007-08-29 13:40:00,16.14,16.18,16.1,16.12,46100.0,13.5375,13.571,13.5039,13.5207,46100.0
2007-08-29 13:50:00,16.12,16.24,16.11,16.22,51400.0,13.5207,13.6214,13.5123,13.6046,51400.0
2007-08-29 14:00:00,16.21,16.38,16.21,16.33,189600.0,13.5962,13.7388,13.5962,13.6969,189600.0
2007-08-29 14:10:00,16.33,16.33,16.19,16.2,52900.0,13.6969,13.6969,13.5794,13.5878,52900.0
2007-08-29 14:20:00,16.19,16.26,16.19,16.24,30000.0,13.5794,13.6381,13.5794,13.6214,30000.0
2007-08-29 14:30:00,16.25,16.42,16.25,16.37,101300.0,13.6298,13.7723,13.6298,13.7304,101300.0
2007-08-29 14:40:00,16.38,16.38,16.28,16.3,76400.0,13.7388,13.7388,13.6549,13.6717,76400.0
2007-08-29 14:50:00,16.3,16.31,16.26,16.27,36400.0,13.6717,13.6801,13.6381,13.6465,36400.0
2007-08-29 15:00:00,16.28,16.41,16.27,16.4,81300.0,13.6549,13.764,13.6465,13.7556,81300.0
2007-08-29 15:10:00,16.39,16.45,16.38,16.43,124500.0,13.7472,13.7975,13.7388,13.7807,124500.0
2007-08-29 15:20:00,16.44,16.46,16.39,16.45,106000.0,13.7891,13.8059,13.7472,13.7975,106000.0
2007-08-29 15:30:00,16.46,16.6,16.45,16.58,70200.0,13.8059,13.9233,13.7975,13.9065,70200.0
2007-08-29 15:40:00,16.59,16.59,16.5,16.54,116200.0,13.9149,13.9149,13.8394,13.873,116200.0
2007-08-29 15:50:00,16.54,16.64,16.52,16.56,196900.0,13.873,13.9569,13.8562,13.8898,196900.0
2007-08-30 09:30:00,16.25,16.36,16.11,16.36,94300.0,13.6298,13.722,13.5123,13.722,94300.0
2007-08-30 09:40:00,16.35,16.51,16.31,16.5,69400.0,13.7136,13.8478,13.6801,13.8394,69400.0
2007-08-30 09:50:00,16.5,16.57,16.38,16.39,197400.0,13.8394,13.8982,13.7388,13.7472,197400.0
2007-08-30 10:00:00,16.4,16.53,16.34,16.46,125300.0,13.7556,13.8646,13.7052,13.8059,125300.0
2007-08-30 10:10:00,16.48,16.48,16.28,16.3,108600.0,13.8227,13.8227,13.6549,13.6717,108600.0
2007-08-30 10:20:00,16.29,16.4,16.26,16.38,105600.0,13.6633,13.7556,13.6381,13.7388,105600.0
2007-08-30 10:30:00,16.39,16.4,16.27,16.27,90500.0,13.7472,13.7556,13.6465,13.6465,90500.0
2007-08-30 10:40:00,16.27,16.32,16.23,16.28,60800.0,13.6465,13.6885,13.613,13.6549,60800.0
2007-08-30 10:50:00,16.29,16.38,16.29,16.32,51900.0,13.6633,13.7388,13.6633,13.6885,51900.0
2007-08-30 11:00:00,16.33,16.44,16.32,16.43,56000.0,13.6969,13.7891,13.6885,13.7807,56000.0
2007-08-30 11:10:00,16.44,16.56,16.43,16.56,83000.0,13.7891,13.8898,13.7807,13.8898,83000.0
2007-08-30 11:20:00,16.56,16.61,16.51,16.52,49300.0,13.8898,13.9317,13.8478,13.8562,49300.0
2007-08-30 11:30:00,16.52,16.58,16.48,16.58,27500.0,13.8562,13.9065,13.8227,13.9065,27500.0
2007-08-30 11:40:00,16.58,16.59,16.51,16.55,30300.0,13.9065,13.9149,13.8478,13.8814,30300.0
2007-08-30 11:50:00,16.56,16.56,16.47,16.48,18800.0,13.8898,13.8898,13.8143,13.8227,18800.0
2007-08-30 12:00:00,16.48,16.48,16.29,16.31,49300.0,13.8227,13.8227,13.6633,13.6801,49300.0
2007-08-30 12:10:00,16.3,16.35,16.23,16.23,51100.0,13.6717,13.7136,13.613,13.613,51100.0
2007-08-30 12:20:00,16.23,16.35,16.2,16.31,68800.0,13.613,13.7136,13.5878,13.6801,68800.0
2007-08-30 12:30:00,16.31,16.38,16.28,16.36,48000.0,13.6801,13.7388,13.6549,13.722,48000.0
2007-08-30 12:40:00,16.36,16.36,16.31,16.34,30100.0,13.722,13.722,13.6801,13.7052,30100.0
2007-08-30 12:50:00,16.34,16.39,16.33,16.38,47100.0,13.7052,13.7472,13.6969,13.7388,47100.0
2007-08-30 13:00:00,16.38,16.4,16.34,16.36,35300.0,13.7388,13.7556,13.7052,13.722,35300.0
2007-08-30 13:10:00,16.37,16.37,16.33,16.34,12900.0,13.7304,13.7304,13.6969,13.7052,12900.0
2007-08-30 13:20:00,16.34,16.34,16.26,16.27,41800.0,13.7052,13.7052,13.6381,13.6465,41800.0
2007-08-30 13:30:00,16.28,16.28,16.21,16.27,54300.0,13.6549,13.6549,13.5962,13.6465,54300.0
2007-08-30 13:40:00,16.26,16.27,16.23,16.25,42700.0,13.6381,13.6465,13.613,13.6298,42700.0
2007-08-30 13:50:00,16.26,16.33,16.22,16.32,61000.0,13.6381,13.6969,13.6046,13.6885,61000.0
2007-08-30 14:00:00,16.33,16.36,16.29,16.29,27800.0,13.6969,13.722,13.6633,13.6633,27800.0
2007-08-30 14:10:00,16.29,16.3,16.25,16.27,32800.0,13.6633,13.6717,13.6298,13.6465,32800.0
2007-08-30 14:20:00,16.27,16.31,16.24,16.24,46600.0,13.6465,13.6801,13.6214,13.6214,46600.0
2007-08-30 14:30:00,16.23,16.25,16.17,16.17,87000.0,13.613,13.6298,13.5627,13.5627,87000.0
2007-08-30 14:40:00,16.18,16.18,16.07,16.1,65500.0,13.571,13.571,13.4788,13.5039,65500.0
2007-08-30 14:50:00,16.09,16.17,16.08,16.14,61300.0,13.4956,13.5627,13.4872,13.5375,61300.0
2007-08-30 15:00:00,16.13,16.25,16.13,16.25,65100.0,13.5291,13.6298,13.5291,13.6298,65100.0
2007-08-30 15:10:00,16.25,16.34,16.25,16.33,68800.0,13.6298,13.7052,13.6298,13.6969,68800.0
2007-08-30 15:20:00,16.32,16.35,16.29,16.3,48800.0,13.6885,13.7136,13.6633,13.6717,48800.0
2007-08-30 15:30:00,16.31,16.33,16.22,16.24,62500.0,13.6801,13.6969,13.6046,13.6214,62500.0
2007-08-30 15:40:00,16.24,16.29,16.18,16.18,92600.0,13.6214,13.6633,13.571,13.571,92600.0
2007-08-30 15:50:00,16.19,16.25,16.18,16.24,254600.0,13.5794,13.6298,13.571,13.6214,254600.0
2007-08-31 09:30:00,16.78,17.18,16.66,16.7,244000.0,14.0743,14.4098,13.9736,14.0072,244000.0
2007-08-31 09:40:00,16.7,16.82,16.55,16.76,251200.0,14.0072,14.1079,13.8814,14.0575,251200.0
2007-08-31 09:50:00,16.75,16.75,16.63,16.7,128900.0,14.0491,14.0491,13.9485,14.0072,128900.0
2007-08-31 10:00:00,16.71,16.81,16.46,16.48,216700.0,14.0156,14.0995,13.8059,13.8227,216700.0
2007-08-31 10:10:00,16.49,16.54,16.35,16.46,181600.0,13.8311,13.873,13.7136,13.8059,181600.0
2007-08-31 10:20:00,16.46,16.6,16.44,16.56,107700.0,13.8059,13.9233,13.7891,13.8898,107700.0
2007-08-31 10:30:00,16.56,16.69,16.52,16.61,128100.0,13.8898,13.9988,13.8562,13.9317,128100.0
2007-08-31 10:40:00,16.61,16.63,16.52,16.53,46500.0,13.9317,13.9485,13.8562,13.8646,46500.0
2007-08-31 10:50:00,16.52,16.61,16.5,16.58,92200.0,13.8562,13.9317,13.8394,13.9065,92200.0
2007-08-31 11:00:00,16.58,16.61,16.51,16.55,108700.0,13.9065,13.9317,13.8478,13.8814,108700.0
2007-08-31 11:10:00,16.55,16.56,16.37,16.4,105700.0,13.8814,13.8898,13.7304,13.7556,105700.0
2007-08-31 11:20:00,16.41,16.41,16.17,16.38,179900.0,13.764,13.764,13.5627,13.7388,179900.0
2007-08-31 11:30:00,16.38,16.49,16.36,16.42,93200.0,13.7388,13.8311,13.722,13.7723,93200.0
2007-08-31 11:40:00,16.42,16.49,16.4,16.49,52500.0,13.7723,13.8311,13.7556,13.8311,52500.0
2007-08-31 11:50:00,16.5,16.57,16.45,16.5,93000.0,13.8394,13.8982,13.7975,13.8394,93000.0
2007-08-31 12:00:00,16.51,16.53,16.5,16.52,25400.0,13.8478,13.8646,13.8394,13.8562,25400.0
2007-08-31 12:10:00,16.52,16.57,16.51,16.57,39100.0,13.8562,13.8982,13.8478,13.8982,39100.0
2007-08-31 12:20:00,16.58,16.63,16.57,16.6,46700.0,13.9065,13.9485,13.8982,13.9233,46700.0
2007-08-31 12:30:00,16.61,16.74,16.6,16.73,52000.0,13.9317,14.0408,13.9233,14.0324,52000.0
2007-08-31 12:40:00,16.72,16.75,16.7,16.73,44600.0,14.024,14.0491,14.0072,14.0324,44600.0
2007-08-31 12:50:00,16.73,16.75,16.67,16.69,61600.0,14.0324,14.0491,13.982,13.9988,61600.0
2007-08-31 13:00:00,16.68,16.71,16.63,16.66,30100.0,13.9904,14.0156,13.9485,13.9736,30100.0
2007-08-31 13:10:00,16.64,16.7,16.64,16.64,30600.0,13.9569,14.0072,13.9569,13.9569,30600.0
2007-08-31 13:20:00,16.63,16.66,16.63,16.66,22600.0,13.9485,13.9736,13.9485,13.9736,22600.0
2007-08-31 13:30:00,16.66,16.66,16.61,16.63,29700.0,13.9736,13.9736,13.9317,13.9485,29700.0
2007-08-31 13:40:00,16.62,16.63,16.59,16.6,31700.0,13.9401,13.9485,13.9149,13.9233,31700.0
2007-08-31 13:50:00,16.61,16.68,16.59,16.67,52500.0,13.9317,13.9904,13.9149,13.982,52500.0
2007-08-31 14:00:00,16.67,16.72,16.66,16.7,37900.0,13.982,14.024,13.9736,14.0072,37900.0
2007-08-31 14:10:00,16.71,16.74,16.7,16.74,51500.0,14.0156,14.0408,14.0072,14.0408,51500.0
2007-08-31 14:20:00,16.74,16.75,16.7,16.72,46000.0,14.0408,14.0491,14.0072,14.024,46000.0
2007-08-31 14:30:00,16.72,16.74,16.7,16.74,56700.0,14.024,14.0408,14.0072,14.0408,56700.0
2007-08-31 14:40:00,16.74,16.78,16.74,16.76,38800.0,14.0408,14.0743,14.0408,14.0575,38800.0
2007-08-31 14:50:00,16.76,16.77,16.71,16.71,48700.0,14.0575,14.0659,14.0156,14.0156,48700.0
2007-08-31 15:00:00,16.71,16.79,16.71,16.78,94000.0,14.0156,14.0827,14.0156,14.0743,94000.0
2007-08-31 15:10:00,16.77,16.83,16.77,16.8,110900.0,14.0659,14.1162,14.0659,14.0911,110900.0
2007-08-31 15:20:00,16.79,16.8,16.71,16.72,104200.0,14.0827,14.0911,14.0156,14.024,104200.0
2007-08-31 15:30:00,16.71,16.83,16.71,16.79,139100.0,14.0156,14.1162,14.0156,14.0827,139100.0
2007-08-31 15:40:00,16.78,16.78,16.72,16.72,190300.0,14.0743,14.0743,14.024,14.024,190300.0
2007-08-31 15:50:00,16.72,16.73,16.6,16.61,334400.0,14.024,14.0324,13.9233,13.9317,334400.0
2007-09-04 09:30:00,16.64,16.68,16.4,16.43,80100.0,13.9569,13.9904,13.7556,13.7807,80100.0
2007-09-04 09:40:00,16.43,16.49,16.4,16.42,85100.0,13.7807,13.8311,13.7556,13.7723,85100.0
2007-09-04 09:50:00,16.43,16.53,16.35,16.49,88600.0,13.7807,13.8646,13.7136,13.8311,88600.0
2007-09-04 10:00:00,16.5,16.68,16.46,16.52,121200.0,13.8394,13.9904,13.8059,13.8562,121200.0
2007-09-04 10:10:00,16.51,16.54,16.42,16.43,81400.0,13.8478,13.873,13.7723,13.7807,81400.0
2007-09-04 10:20:00,16.44,16.47,16.36,16.43,87100.0,13.7891,13.8143,13.722,13.7807,87100.0
2007-09-04 10:30:00,16.43,16.48,16.41,16.46,80600.0,13.7807,13.8227,13.764,13.8059,80600.0
2007-09-04 10:40:00,16.45,16.53,16.42,16.52,81700.0,13.7975,13.8646,13.7723,13.8562,81700.0
2007-09-04 10:50:00,16.52,16.52,16.44,16.49,62000.0,13.8562,13.8562,13.7891,13.8311,62000.0
2007-09-04 11:00:00,16.5,16.5,16.43,16.45,64400.0,13.8394,13.8394,13.7807,13.7975,64400.0
2007-09-04 11:10:00,16.45,16.47,16.42,16.44,62900.0,13.7975,13.8143,13.7723,13.7891,62900.0
2007-09-04 11:20:00,16.45,16.53,16.4,16.52,89400.0,13.7975,13.8646,13.7556,13.8562,89400.0
2007-09-04 11:30:00,16.52,16.54,16.41,16.47,118300.0,13.8562,13.873,13.764,13.8143,118300.0
2007-09-04 11:40:00,16.46,16.54,16.46,16.54,41400.0,13.8059,13.873,13.8059,13.873,41400.0
2007-09-04 11:50:00,16.53,16.59,16.52,16.53,69100.0,13.8646,13.9149,13.8562,13.8646,69100.0
2007-09-04 12:00:00,16.54,16.56,16.48,16.5,38800.0,13.873,13.8898,13.8227,13.8394,38800.0
2007-09-04 12:10:00,16.52,16.53,16.5,16.51,23700.0,13.8562,13.8646,13.8394,13.8478,23700.0
2007-09-04 12:20:00,16.5,16.53,16.49,16.52,27800.0,13.8394,13.8646,13.8311,13.8562,27800.0
2007-09-04 12:30:00,16.52,16.54,16.52,16.53,20500.0,13.8562,13.873,13.8562,13.8646,20500.0
2007-09-04 12:40:00,16.52,16.56,16.52,16.54,31000.0,13.8562,13.8898,13.8562,13.873,31000.0
2007-09-04 12:50:00,16.54,16.55,16.54,16.54,12500.0,13.873,13.8814,13.873,13.873,12500.0
2007-09-04 13:00:00,16.53,16.55,16.52,16.54,28400.0,13.8646,13.8814,13.8562,13.873,28400.0
2007-09-04 13:10:00,16.55,16.68,16.53,16.64,85700.0,13.8814,13.9904,13.8646,13.9569,85700.0
2007-09-04 13:20:00,16.64,16.74,16.63,16.64,50300.0,13.9569,14.0408,13.9485,13.9569,50300.0
2007-09-04 13:30:00,16.65,16.71,16.64,16.7,43800.0,13.9653,14.0156,13.9569,14.0072,43800.0
2007-09-04 13:40:00,16.7,16.77,16.69,16.74,49000.0,14.0072,14.0659,13.9988,14.0408,49000.0
2007-09-04 13:50:00,16.75,16.77,16.74,16.75,30500.0,14.0491,14.0659,14.0408,14.0491,30500.0
2007-09-04 14:00:00,16.75,16.78,16.72,16.78,48500.0,14.0491,14.0743,14.024,14.0743,48500.0
2007-09-04 14:10:00,16.78,16.83,16.78,16.83,53200.0,14.0743,14.1162,14.0743,14.1162,53200.0
2007-09-04 14:20:00,16.83,16.86,16.81,16.85,43900.0,14.1162,14.1414,14.0995,14.133,43900.0
2007-09-04 14:30:00,16.85,16.92,16.84,16.92,47200.0,14.133,14.1917,14.1246,14.1917,47200.0
2007-09-04 14:40:00,16.92,17.0,16.91,16.99,56200.0,14.1917,14.2588,14.1833,14.2504,56200.0
2007-09-04 14:50:00,16.98,17.08,16.98,17.01,73600.0,14.2421,14.3259,14.2421,14.2672,73600.0
2007-09-04 15:00:00,17.02,17.03,16.97,17.01,52900.0,14.2756,14.284,14.2337,14.2672,52900.0
2007-09-04 15:10:00,17.02,17.07,17.01,17.04,36700.0,14.2756,14.3175,14.2672,14.2924,36700.0
2007-09-04 15:20:00,17.03,17.08,17.03,17.07,44800.0,14.284,14.3259,14.284,14.3175,44800.0
2007-09-04 15:30:00,17.08,17.1,17.03,17.03,92400.0,14.3259,14.3427,14.284,14.284,92400.0
2007-09-04 15:40:00,17.03,17.05,16.93,16.94,150000.0,14.284,14.3008,14.2001,14.2085,150000.0
2007-09-04 15:50:00,16.94,16.96,16.88,16.96,257700.0,14.2085,14.2253,14.1582,14.2253,257700.0
2007-09-05 09:30:00,16.62,16.66,16.51,16.54,76700.0,13.9401,13.9736,13.8478,13.873,76700.0
2007-09-05 09:40:00,16.54,16.69,16.49,16.64,83300.0,13.873,13.9988,13.8311,13.9569,83300.0
2007-09-05 09:50:00,16.66,16.71,16.52,16.57,97300.0,13.9736,14.0156,13.8562,13.8982,97300.0
2007-09-05 10:00:00,16.57,16.57,16.34,16.4,243300.0,13.8982,13.8982,13.7052,13.7556,243300.0
2007-09-05 10:10:00,16.42,16.43,16.17,16.25,130000.0,13.7723,13.7807,13.5627,13.6298,130000.0
2007-09-05 10:20:00,16.26,16.36,16.24,16.36,90100.0,13.6381,13.722,13.6214,13.722,90100.0
2007-09-05 10:30:00,16.36,16.4,16.3,16.38,46700.0,13.722,13.7556,13.6717,13.7388,46700.0
2007-09-05 10:40:00,16.37,16.41,16.36,16.36,43000.0,13.7304,13.764,13.722,13.722,43000.0
2007-09-05 10:50:00,16.36,16.37,16.33,16.34,29600.0,13.722,13.7304,13.6969,13.7052,29600.0
2007-09-05 11:00:00,16.34,16.34,16.2,16.2,120600.0,13.7052,13.7052,13.5878,13.5878,120600.0
2007-09-05 11:10:00,16.22,16.29,16.15,16.29,120400.0,13.6046,13.6633,13.5459,13.6633,120400.0
2007-09-05 11:20:00,16.3,16.31,16.2,16.22,59000.0,13.6717,13.6801,13.5878,13.6046,59000.0
2007-09-05 11:30:00,16.22,16.23,16.14,16.17,55900.0,13.6046,13.613,13.5375,13.5627,55900.0
2007-09-05 11:40:00,16.17,16.29,16.16,16.26,92500.0,13.5627,13.6633,13.5543,13.6381,92500.0
2007-09-05 11:50:00,16.27,16.35,16.26,16.35,72500.0,13.6465,13.7136,13.6381,13.7136,72500.0
2007-09-05 12:00:00,16.35,16.36,16.28,16.3,69000.0,13.7136,13.722,13.6549,13.6717,69000.0
2007-09-05 12:10:00,16.3,16.38,16.3,16.33,42700.0,13.6717,13.7388,13.6717,13.6969,42700.0
2007-09-05 12:20:00,16.33,16.42,16.33,16.41,60200.0,13.6969,13.7723,13.6969,13.764,60200.0
2007-09-05 12:30:00,16.41,16.41,16.35,16.39,34300.0,13.764,13.764,13.7136,13.7472,34300.0
2007-09-05 12:40:00,16.4,16.42,16.34,16.36,59200.0,13.7556,13.7723,13.7052,13.722,59200.0
2007-09-05 12:50:00,16.36,16.39,16.3,16.37,270400.0,13.722,13.7472,13.6717,13.7304,270400.0
2007-09-05 13:00:00,16.37,16.41,16.35,16.35,56100.0,13.7304,13.764,13.7136,13.7136,56100.0
2007-09-05 13:10:00,16.35,16.41,16.35,16.41,34900.0,13.7136,13.764,13.7136,13.764,34900.0
2007-09-05 13:20:00,16.4,16.41,16.33,16.38,31700.0,13.7556,13.764,13.6969,13.7388,31700.0
2007-09-05 13:30:00,16.37,16.41,16.35,16.36,65400.0,13.7304,13.764,13.7136,13.722,65400.0
2007-09-05 13:40:00,16.37,16.37,16.34,16.34,35800.0,13.7304,13.7304,13.7052,13.7052,35800.0
2007-09-05 13:50:00,16.33,16.35,16.32,16.32,30600.0,13.6969,13.7136,13.6885,13.6885,30600.0
2007-09-05 14:00:00,16.33,16.39,16.24,16.26,106700.0,13.6969,13.7472,13.6214,13.6381,106700.0
2007-09-05 14:10:00,16.25,16.27,16.21,16.27,56800.0,13.6298,13.6465,13.5962,13.6465,56800.0
2007-09-05 14:20:00,16.26,16.26,16.21,16.22,52900.0,13.6381,13.6381,13.5962,13.6046,52900.0
2007-09-05 14:30:00,16.22,16.31,16.22,16.31,48500.0,13.6046,13.6801,13.6046,13.6801,48500.0
2007-09-05 14:40:00,16.3,16.32,16.24,16.25,66900.0,13.6717,13.6885,13.6214,13.6298,66900.0
2007-09-05 14:50:00,16.25,16.35,16.24,16.34,43900.0,13.6298,13.7136,13.6214,13.7052,43900.0
2007-09-05 15:00:00,16.34,16.39,16.32,16.39,45200.0,13.7052,13.7472,13.6885,13.7472,45200.0
2007-09-05 15:10:00,16.39,16.39,16.31,16.34,73600.0,13.7472,13.7472,13.6801,13.7052,73600.0
2007-09-05 15:20:00,16.34,16.36,16.29,16.31,103800.0,13.7052,13.722,13.6633,13.6801,103800.0
2007-09-05 15:30:00,16.31,16.32,16.26,16.3,164300.0,13.6801,13.6885,13.6381,13.6717,164300.0
2007-09-05 15:40:00,16.3,16.42,16.29,16.37,128600.0,13.6717,13.7723,13.6633,13.7304,128600.0
2007-09-05 15:50:00,16.37,16.38,16.31,16.35,173000.0,13.7304,13.7388,13.6801,13.7136,173000.0
2007-09-06 09:30:00,16.36,16.49,16.15,16.15,120900.0,13.722,13.8311,13.5459,13.5459,120900.0
2007-09-06 09:40:00,16.16,16.19,16.05,16.05,114000.0,13.5543,13.5794,13.462,13.462,114000.0
2007-09-06 09:50:00,16.06,16.06,15.85,15.97,226600.0,13.4704,13.4704,13.2943,13.3949,226600.0
2007-09-06 10:00:00,15.96,16.02,15.88,15.96,190300.0,13.3865,13.4368,13.3194,13.3865,190300.0
2007-09-06 10:10:00,15.97,16.0,15.82,15.89,131100.0,13.3949,13.4201,13.2691,13.3278,131100.0
2007-09-06 10:20:00,15.89,16.03,15.87,15.96,112700.0,13.3278,13.4452,13.311,13.3865,112700.0
2007-09-06 10:30:00,15.96,16.18,15.94,16.18,154600.0,13.3865,13.571,13.3697,13.571,154600.0
2007-09-06 10:40:00,16.18,16.3,16.12,16.16,156800.0,13.571,13.6717,13.5207,13.5543,156800.0
2007-09-06 10:50:00,16.16,16.22,16.11,16.12,59100.0,13.5543,13.6046,13.5123,13.5207,59100.0
2007-09-06 11:00:00,16.11,16.14,16.02,16.02,49800.0,13.5123,13.5375,13.4368,13.4368,49800.0
2007-09-06 11:10:00,16.04,16.08,16.02,16.08,67800.0,13.4536,13.4872,13.4368,13.4872,67800.0
2007-09-06 11:20:00,16.09,16.18,16.07,16.11,71100.0,13.4956,13.571,13.4788,13.5123,71100.0
2007-09-06 11:30:00,16.11,16.18,16.11,16.16,57800.0,13.5123,13.571,13.5123,13.5543,57800.0
2007-09-06 11:40:00,16.16,16.25,16.16,16.24,50700.0,13.5543,13.6298,13.5543,13.6214,50700.0
2007-09-06 11:50:00,16.25,16.25,16.17,16.22,50200.0,13.6298,13.6298,13.5627,13.6046,50200.0
2007-09-06 12:00:00,16.22,16.22,16.09,16.09,76500.0,13.6046,13.6046,13.4956,13.4956,76500.0
2007-09-06 12:10:00,16.11,16.28,16.1,16.27,42700.0,13.5123,13.6549,13.5039,13.6465,42700.0
2007-09-06 12:20:00,16.27,16.29,16.21,16.23,35900.0,13.6465,13.6633,13.5962,13.613,35900.0
2007-09-06 12:30:00,16.22,16.24,16.18,16.2,23600.0,13.6046,13.6214,13.571,13.5878,23600.0
2007-09-06 12:40:00,16.2,16.21,16.1,16.11,26000.0,13.5878,13.5962,13.5039,13.5123,26000.0
2007-09-06 12:50:00,16.11,16.16,16.1,16.14,49100.0,13.5123,13.5543,13.5039,13.5375,49100.0
2007-09-06 13:00:00,16.14,16.15,16.04,16.05,95700.0,13.5375,13.5459,13.4536,13.462,95700.0
2007-09-06 13:10:00,16.06,16.09,16.0,16.08,75800.0,13.4704,13.4956,13.4201,13.4872,75800.0
2007-09-06 13:20:00,16.06,16.09,16.04,16.09,43000.0,13.4704,13.4956,13.4536,13.4956,43000.0
2007-09-06 13:30:00,16.08,16.1,16.02,16.04,49600.0,13.4872,13.5039,13.4368,13.4536,49600.0
2007-09-06 13:40:00,16.05,16.14,16.03,16.1,36400.0,13.462,13.5375,13.4452,13.5039,36400.0
2007-09-06 13:50:00,16.1,16.13,16.1,16.13,19300.0,13.5039,13.5291,13.5039,13.5291,19300.0
2007-09-06 14:00:00,16.12,16.15,16.09,16.12,39300.0,13.5207,13.5459,13.4956,13.5207,39300.0
2007-09-06 14:10:00,16.13,16.19,16.13,16.19,36700.0,13.5291,13.5794,13.5291,13.5794,36700.0
2007-09-06 14:20:00,16.18,16.19,16.14,16.14,55400.0,13.571,13.5794,13.5375,13.5375,55400.0
2007-09-06 14:30:00,16.14,16.22,16.12,16.18,98300.0,13.5375,13.6046,13.5207,13.571,98300.0
2007-09-06 14:40:00,16.18,16.18,16.13,16.14,30600.0,13.571,13.571,13.5291,13.5375,30600.0
2007-09-06 14:50:00,16.15,16.15,16.11,16.12,34700.0,13.5459,13.5459,13.5123,13.5207,34700.0
2007-09-06 15:00:00,16.12,16.16,16.11,16.14,81500.0,13.5207,13.5543,13.5123,13.5375,81500.0
2007-09-06 15:10:00,16.13,16.14,16.05,16.06,92100.0,13.5291,13.5375,13.462,13.4704,92100.0
2007-09-06 15:20:00,16.07,16.08,16.02,16.02,139800.0,13.4788,13.4872,13.4368,13.4368,139800.0
2007-09-06 15:30:00,16.04,16.09,16.03,16.06,71400.0,13.4536,13.4956,13.4452,13.4704,71400.0
2007-09-06 15:40:00,16.06,16.08,15.99,16.04,120700.0,13.4704,13.4872,13.4117,13.4536,120700.0
2007-09-06 15:50:00,16.04,16.09,16.04,16.08,134600.0,13.4536,13.4956,13.4536,13.4872,134600.0
2007-09-07 09:30:00,15.67,15.68,15.39,15.51,252600.0,13.1433,13.1517,12.9084,13.0091,252600.0
2007-09-07 09:40:00,15.49,15.67,15.3,15.44,292400.0,12.9923,13.1433,12.8329,12.9504,292400.0
2007-09-07 09:50:00,15.46,15.49,15.37,15.37,167100.0,12.9671,12.9923,12.8917,12.8917,167100.0
2007-09-07 10:00:00,15.37,15.57,15.36,15.52,201300.0,12.8917,13.0594,12.8833,13.0175,201300.0
2007-09-07 10:10:00,15.52,15.54,15.46,15.48,87800.0,13.0175,13.0342,12.9671,12.9839,87800.0
2007-09-07 10:20:00,15.49,15.58,15.48,15.56,83400.0,12.9923,13.0678,12.9839,13.051,83400.0
2007-09-07 10:30:00,15.56,15.57,15.47,15.5,49000.0,13.051,13.0594,12.9755,13.0007,49000.0
2007-09-07 10:40:00,15.51,15.53,15.41,15.41,106000.0,13.0091,13.0259,12.9252,12.9252,106000.0
2007-09-07 10:50:00,15.41,15.43,15.33,15.38,69700.0,12.9252,12.942,12.8581,12.9,69700.0
2007-09-07 11:00:00,15.38,15.41,15.33,15.33,51000.0,12.9,12.9252,12.8581,12.8581,51000.0
2007-09-07 11:10:00,15.32,15.35,15.27,15.33,86200.0,12.8497,12.8749,12.8078,12.8581,86200.0
2007-09-07 11:20:00,15.33,15.42,15.31,15.42,111600.0,12.8581,12.9336,12.8413,12.9336,111600.0
2007-09-07 11:30:00,15.41,15.48,15.41,15.47,104700.0,12.9252,12.9839,12.9252,12.9755,104700.0
2007-09-07 11:40:00,15.47,15.54,15.46,15.54,147300.0,12.9755,13.0342,12.9671,13.0342,147300.0
2007-09-07 11:50:00,15.55,15.59,15.51,15.59,160700.0,13.0426,13.0762,13.0091,13.0762,160700.0
2007-09-07 12:00:00,15.59,15.62,15.54,15.57,82500.0,13.0762,13.1013,13.0342,13.0594,82500.0
2007-09-07 12:10:00,15.57,15.6,15.55,15.55,42700.0,13.0594,13.0846,13.0426,13.0426,42700.0
2007-09-07 12:20:00,15.55,15.68,15.54,15.67,88900.0,13.0426,13.1517,13.0342,13.1433,88900.0
2007-09-07 12:30:00,15.67,15.75,15.67,15.7,75300.0,13.1433,13.2104,13.1433,13.1684,75300.0
2007-09-07 12:40:00,15.7,15.71,15.61,15.61,39900.0,13.1684,13.1768,13.093,13.093,39900.0
2007-09-07 12:50:00,15.62,15.65,15.58,15.61,25400.0,13.1013,13.1265,13.0678,13.093,25400.0
2007-09-07 13:00:00,15.61,15.71,15.61,15.71,37800.0,13.093,13.1768,13.093,13.1768,37800.0
2007-09-07 13:10:00,15.71,15.75,15.69,15.7,65600.0,13.1768,13.2104,13.1601,13.1684,65600.0
2007-09-07 13:20:00,15.69,15.74,15.65,15.66,65600.0,13.1601,13.202,13.1265,13.1349,65600.0
2007-09-07 13:30:00,15.66,15.71,15.58,15.58,60100.0,13.1349,13.1768,13.0678,13.0678,60100.0
2007-09-07 13:40:00,15.58,15.61,15.56,15.6,95500.0,13.0678,13.093,13.051,13.0846,95500.0
2007-09-07 13:50:00,15.61,15.61,15.52,15.52,51900.0,13.093,13.093,13.0175,13.0175,51900.0
2007-09-07 14:00:00,15.53,15.57,15.5,15.54,68700.0,13.0259,13.0594,13.0007,13.0342,68700.0
2007-09-07 14:10:00,15.54,15.63,15.53,15.61,91300.0,13.0342,13.1097,13.0259,13.093,91300.0
2007-09-07 14:20:00,15.61,15.63,15.58,15.62,81200.0,13.093,13.1097,13.0678,13.1013,81200.0
2007-09-07 14:30:00,15.62,15.64,15.58,15.63,69700.0,13.1013,13.1181,13.0678,13.1097,69700.0
2007-09-07 14:40:00,15.64,15.64,15.54,15.56,47700.0,13.1181,13.1181,13.0342,13.051,47700.0
2007-09-07 14:50:00,15.56,15.57,15.5,15.5,59500.0,13.051,13.0594,13.0007,13.0007,59500.0
2007-09-07 15:00:00,15.51,15.59,15.5,15.51,75800.0,13.0091,13.0762,13.0007,13.0091,75800.0
2007-09-07 15:10:00,15.52,15.56,15.5,15.5,65200.0,13.0175,13.051,13.0007,13.0007,65200.0
2007-09-07 15:20:00,15.51,15.51,15.39,15.42,128100.0,13.0091,13.0091,12.9084,12.9336,128100.0
2007-09-07 15:30:00,15.43,15.47,15.41,15.44,103400.0,12.942,12.9755,12.9252,12.9504,103400.0
2007-09-07 15:40:00,15.44,15.48,15.39,15.45,141000.0,12.9504,12.9839,12.9084,12.9588,141000.0
2007-09-07 15:50:00,15.45,15.52,15.44,15.47,233200.0,12.9588,13.0175,12.9504,12.9755,233200.0
2007-09-10 09:30:00,15.71,15.71,15.36,15.37,95400.0,13.1768,13.1768,12.8833,12.8917,95400.0
2007-09-10 09:40:00,15.37,15.4,15.26,15.4,137000.0,12.8917,12.9168,12.7994,12.9168,137000.0
2007-09-10 09:50:00,15.41,15.41,15.21,15.21,125600.0,12.9252,12.9252,12.7575,12.7575,125600.0
2007-09-10 10:00:00,15.21,15.21,15.07,15.1,152700.0,12.7575,12.7575,12.64,12.6652,152700.0
2007-09-10 10:10:00,15.1,15.11,15.0,15.05,127200.0,12.6652,12.6736,12.5813,12.6233,127200.0
2007-09-10 10:20:00,15.05,15.2,15.04,15.05,148900.0,12.6233,12.7491,12.6149,12.6233,148900.0
2007-09-10 10:30:00,15.04,15.07,14.96,15.03,128200.0,12.6149,12.64,12.5478,12.6065,128200.0
2007-09-10 10:40:00,15.02,15.07,14.96,15.07,124400.0,12.5981,12.64,12.5478,12.64,124400.0
2007-09-10 10:50:00,15.06,15.12,15.01,15.08,113900.0,12.6316,12.682,12.5897,12.6484,113900.0
2007-09-10 11:00:00,15.08,15.1,15.01,15.05,91700.0,12.6484,12.6652,12.5897,12.6233,91700.0
2007-09-10 11:10:00,15.05,15.05,14.89,14.89,135600.0,12.6233,12.6233,12.4891,12.4891,135600.0
2007-09-10 11:20:00,14.89,15.03,14.89,15.0,131100.0,12.4891,12.6065,12.4891,12.5813,131100.0
2007-09-10 11:30:00,15.0,15.01,14.93,14.99,66600.0,12.5813,12.5897,12.5226,12.5729,66600.0
2007-09-10 11:40:00,15.01,15.07,15.01,15.05,50100.0,12.5897,12.64,12.5897,12.6233,50100.0
2007-09-10 11:50:00,15.06,15.07,15.04,15.06,32400.0,12.6316,12.64,12.6149,12.6316,32400.0
2007-09-10 12:00:00,15.06,15.08,14.99,15.0,35500.0,12.6316,12.6484,12.5729,12.5813,35500.0
2007-09-10 12:10:00,15.0,15.03,14.95,15.01,60500.0,12.5813,12.6065,12.5394,12.5897,60500.0
2007-09-10 12:20:00,15.02,15.11,15.02,15.08,31300.0,12.5981,12.6736,12.5981,12.6484,31300.0
2007-09-10 12:30:00,15.09,15.1,15.0,15.01,42000.0,12.6568,12.6652,12.5813,12.5897,42000.0
2007-09-10 12:40:00,15.01,15.02,14.98,15.0,33900.0,12.5897,12.5981,12.5645,12.5813,33900.0
2007-09-10 12:50:00,15.0,15.04,14.98,15.03,52100.0,12.5813,12.6149,12.5645,12.6065,52100.0
2007-09-10 13:00:00,15.02,15.04,14.98,15.02,33400.0,12.5981,12.6149,12.5645,12.5981,33400.0
2007-09-10 13:10:00,15.02,15.13,15.01,15.12,28700.0,12.5981,12.6904,12.5897,12.682,28700.0
2007-09-10 13:20:00,15.12,15.16,15.1,15.16,64500.0,12.682,12.7155,12.6652,12.7155,64500.0
2007-09-10 13:30:00,15.16,15.19,15.11,15.18,74900.0,12.7155,12.7407,12.6736,12.7323,74900.0
2007-09-10 13:40:00,15.18,15.21,15.11,15.11,48500.0,12.7323,12.7575,12.6736,12.6736,48500.0
2007-09-10 13:50:00,15.12,15.13,15.07,15.07,29800.0,12.682,12.6904,12.64,12.64,29800.0
2007-09-10 14:00:00,15.07,15.08,15.05,15.06,39000.0,12.64,12.6484,12.6233,12.6316,39000.0
2007-09-10 14:10:00,15.07,15.13,15.06,15.08,47600.0,12.64,12.6904,12.6316,12.6484,47600.0
2007-09-10 14:20:00,15.07,15.13,15.05,15.13,46100.0,12.64,12.6904,12.6233,12.6904,46100.0
2007-09-10 14:30:00,15.13,15.19,15.11,15.17,63000.0,12.6904,12.7407,12.6736,12.7239,63000.0
2007-09-10 14:40:00,15.16,15.19,15.13,15.13,42500.0,12.7155,12.7407,12.6904,12.6904,42500.0
2007-09-10 14:50:00,15.13,15.17,15.1,15.17,41400.0,12.6904,12.7239,12.6652,12.7239,41400.0
2007-09-10 15:00:00,15.17,15.25,15.08,15.25,76800.0,12.7239,12.791,12.6484,12.791,76800.0
2007-09-10 15:10:00,15.24,15.25,15.19,15.22,54500.0,12.7826,12.791,12.7407,12.7658,54500.0
2007-09-10 15:20:00,15.23,15.28,15.16,15.16,86500.0,12.7742,12.8162,12.7155,12.7155,86500.0
2007-09-10 15:30:00,15.17,15.21,15.14,15.15,113300.0,12.7239,12.7575,12.6987,12.7071,113300.0
2007-09-10 15:40:00,15.15,15.15,15.08,15.1,130800.0,12.7071,12.7071,12.6484,12.6652,130800.0
2007-09-10 15:50:00,15.1,15.11,15.04,15.04,136800.0,12.6652,12.6736,12.6149,12.6149,136800.0
2007-09-11 09:30:00,15.0,15.13,14.97,15.05,102100.0,12.5813,12.6904,12.5562,12.6233,102100.0
2007-09-11 09:40:00,15.06,15.23,15.03,15.2,108200.0,12.6316,12.7742,12.6065,12.7491,108200.0
2007-09-11 09:50:00,15.21,15.25,15.06,15.12,115500.0,12.7575,12.791,12.6316,12.682,115500.0
2007-09-11 10:00:00,15.11,15.16,15.05,15.07,116700.0,12.6736,12.7155,12.6233,12.64,116700.0
2007-09-11 10:10:00,15.05,15.1,15.01,15.08,62700.0,12.6233,12.6652,12.5897,12.6484,62700.0
2007-09-11 10:20:00,15.08,15.28,15.08,15.24,136100.0,12.6484,12.8162,12.6484,12.7826,136100.0
2007-09-11 10:30:00,15.24,15.25,15.18,15.19,84000.0,12.7826,12.791,12.7323,12.7407,84000.0
2007-09-11 10:40:00,15.19,15.21,15.17,15.17,54200.0,12.7407,12.7575,12.7239,12.7239,54200.0
2007-09-11 10:50:00,15.17,15.19,15.13,15.14,60400.0,12.7239,12.7407,12.6904,12.6987,60400.0
2007-09-11 11:00:00,15.13,15.16,15.01,15.05,98900.0,12.6904,12.7155,12.5897,12.6233,98900.0
2007-09-11 11:10:00,15.04,15.1,15.04,15.06,45500.0,12.6149,12.6652,12.6149,12.6316,45500.0
2007-09-11 11:20:00,15.06,15.09,15.02,15.05,48700.0,12.6316,12.6568,12.5981,12.6233,48700.0
2007-09-11 11:30:00,15.06,15.07,15.02,15.03,49300.0,12.6316,12.64,12.5981,12.6065,49300.0
2007-09-11 11:40:00,15.03,15.04,15.01,15.02,24300.0,12.6065,12.6149,12.5897,12.5981,24300.0
2007-09-11 11:50:00,15.03,15.04,14.99,15.0,40100.0,12.6065,12.6149,12.5729,12.5813,40100.0
2007-09-11 12:00:00,15.0,15.02,14.98,14.99,87600.0,12.5813,12.5981,12.5645,12.5729,87600.0
2007-09-11 12:10:00,15.01,15.08,15.0,15.07,62500.0,12.5897,12.6484,12.5813,12.64,62500.0
2007-09-11 12:20:00,15.08,15.08,15.0,15.05,67700.0,12.6484,12.6484,12.5813,12.6233,67700.0
2007-09-11 12:30:00,15.05,15.14,15.02,15.12,57100.0,12.6233,12.6987,12.5981,12.682,57100.0
2007-09-11 12:40:00,15.12,15.14,15.09,15.09,40000.0,12.682,12.6987,12.6568,12.6568,40000.0
2007-09-11 12:50:00,15.1,15.15,15.07,15.14,35600.0,12.6652,12.7071,12.64,12.6987,35600.0
2007-09-11 13:00:00,15.13,15.15,15.1,15.1,27600.0,12.6904,12.7071,12.6652,12.6652,27600.0
2007-09-11 13:10:00,15.11,15.12,15.06,15.06,33400.0,12.6736,12.682,12.6316,12.6316,33400.0
2007-09-11 13:20:00,15.07,15.14,15.07,15.13,44400.0,12.64,12.6987,12.64,12.6904,44400.0
2007-09-11 13:30:00,15.13,15.15,15.09,15.1,83200.0,12.6904,12.7071,12.6568,12.6652,83200.0
2007-09-11 13:40:00,15.1,15.13,15.06,15.12,57500.0,12.6652,12.6904,12.6316,12.682,57500.0
2007-09-11 13:50:00,15.12,15.15,15.1,15.11,61100.0,12.682,12.7071,12.6652,12.6736,61100.0
2007-09-11 14:00:00,15.11,15.21,15.11,15.19,62000.0,12.6736,12.7575,12.6736,12.7407,62000.0
2007-09-11 14:10:00,15.2,15.22,15.17,15.18,94000.0,12.7491,12.7658,12.7239,12.7323,94000.0
2007-09-11 14:20:00,15.19,15.2,15.18,15.2,39500.0,12.7407,12.7491,12.7323,12.7491,39500.0
2007-09-11 14:30:00,15.2,15.21,15.09,15.14,77200.0,12.7491,12.7575,12.6568,12.6987,77200.0
2007-09-11 14:40:00,15.14,15.16,15.11,15.11,46700.0,12.6987,12.7155,12.6736,12.6736,46700.0
2007-09-11 14:50:00,15.11,15.22,15.08,15.14,244900.0,12.6736,12.7658,12.6484,12.6987,244900.0
2007-09-11 15:00:00,15.15,15.17,15.13,15.17,43100.0,12.7071,12.7239,12.6904,12.7239,43100.0
2007-09-11 15:10:00,15.17,15.22,15.17,15.21,100900.0,12.7239,12.7658,12.7239,12.7575,100900.0
2007-09-11 15:20:00,15.21,15.24,15.2,15.23,112700.0,12.7575,12.7826,12.7491,12.7742,112700.0
2007-09-11 15:30:00,15.22,15.26,15.13,15.15,168800.0,12.7658,12.7994,12.6904,12.7071,168800.0
2007-09-11 15:40:00,15.15,15.16,15.07,15.1,108500.0,12.7071,12.7155,12.64,12.6652,108500.0
2007-09-11 15:50:00,15.11,15.22,15.09,15.22,207600.0,12.6736,12.7658,12.6568,12.7658,207600.0
2007-09-12 09:30:00,15.13,15.23,15.06,15.13,75900.0,12.6904,12.7742,12.6316,12.6904,75900.0
2007-09-12 09:40:00,15.14,15.17,15.02,15.09,75200.0,12.6987,12.7239,12.5981,12.6568,75200.0
2007-09-12 09:50:00,15.09,15.26,15.09,15.22,85200.0,12.6568,12.7994,12.6568,12.7658,85200.0
2007-09-12 10:00:00,15.21,15.24,15.13,15.17,90700.0,12.7575,12.7826,12.6904,12.7239,90700.0
2007-09-12 10:10:00,15.16,15.21,15.11,15.12,39100.0,12.7155,12.7575,12.6736,12.682,39100.0
2007-09-12 10:20:00,15.13,15.29,15.13,15.23,85200.0,12.6904,12.8246,12.6904,12.7742,85200.0
2007-09-12 10:30:00,15.23,15.43,15.19,15.42,125400.0,12.7742,12.942,12.7407,12.9336,125400.0
2007-09-12 10:40:00,15.41,15.44,15.27,15.31,107300.0,12.9252,12.9504,12.8078,12.8413,107300.0
2007-09-12 10:50:00,15.3,15.31,15.23,15.25,53400.0,12.8329,12.8413,12.7742,12.791,53400.0
2007-09-12 11:00:00,15.25,15.27,15.22,15.25,122200.0,12.791,12.8078,12.7658,12.791,122200.0
2007-09-12 11:10:00,15.26,15.4,15.26,15.38,31400.0,12.7994,12.9168,12.7994,12.9,31400.0
2007-09-12 11:20:00,15.38,15.38,15.28,15.28,41500.0,12.9,12.9,12.8162,12.8162,41500.0
2007-09-12 11:30:00,15.29,15.33,15.28,15.31,38800.0,12.8246,12.8581,12.8162,12.8413,38800.0
2007-09-12 11:40:00,15.32,15.32,15.3,15.31,21000.0,12.8497,12.8497,12.8329,12.8413,21000.0
2007-09-12 11:50:00,15.32,15.36,15.31,15.35,32400.0,12.8497,12.8833,12.8413,12.8749,32400.0
2007-09-12 12:00:00,15.35,15.36,15.28,15.34,52700.0,12.8749,12.8833,12.8162,12.8665,52700.0
2007-09-12 12:10:00,15.34,15.37,15.33,15.34,25600.0,12.8665,12.8917,12.8581,12.8665,25600.0
2007-09-12 12:20:00,15.33,15.33,15.23,15.25,54100.0,12.8581,12.8581,12.7742,12.791,54100.0
2007-09-12 12:30:00,15.26,15.26,15.22,15.22,30700.0,12.7994,12.7994,12.7658,12.7658,30700.0
2007-09-12 12:40:00,15.22,15.27,15.17,15.25,39900.0,12.7658,12.8078,12.7239,12.791,39900.0
2007-09-12 12:50:00,15.25,15.26,15.21,15.22,19900.0,12.791,12.7994,12.7575,12.7658,19900.0
2007-09-12 13:00:00,15.23,15.23,15.12,15.15,61000.0,12.7742,12.7742,12.682,12.7071,61000.0
2007-09-12 13:10:00,15.15,15.22,15.15,15.19,47200.0,12.7071,12.7658,12.7071,12.7407,47200.0
2007-09-12 13:20:00,15.19,15.2,15.17,15.19,17200.0,12.7407,12.7491,12.7239,12.7407,17200.0
2007-09-12 13:30:00,15.18,15.22,15.15,15.22,32300.0,12.7323,12.7658,12.7071,12.7658,32300.0
2007-09-12 13:40:00,15.22,15.25,15.2,15.24,33800.0,12.7658,12.791,12.7491,12.7826,33800.0
2007-09-12 13:50:00,15.25,15.31,15.25,15.29,69300.0,12.791,12.8413,12.791,12.8246,69300.0
2007-09-12 14:00:00,15.29,15.33,15.24,15.33,44800.0,12.8246,12.8581,12.7826,12.8581,44800.0
2007-09-12 14:10:00,15.32,15.36,15.28,15.29,70900.0,12.8497,12.8833,12.8162,12.8246,70900.0
2007-09-12 14:20:00,15.29,15.3,15.24,15.24,33900.0,12.8246,12.8329,12.7826,12.7826,33900.0
2007-09-12 14:30:00,15.25,15.29,15.23,15.23,39900.0,12.791,12.8246,12.7742,12.7742,39900.0
2007-09-12 14:40:00,15.23,15.28,15.23,15.25,90000.0,12.7742,12.8162,12.7742,12.791,90000.0
2007-09-12 14:50:00,15.25,15.28,15.25,15.28,45900.0,12.791,12.8162,12.791,12.8162,45900.0
2007-09-12 15:00:00,15.28,15.29,15.23,15.23,50800.0,12.8162,12.8246,12.7742,12.7742,50800.0
2007-09-12 15:10:00,15.23,15.26,15.2,15.21,63000.0,12.7742,12.7994,12.7491,12.7575,63000.0
2007-09-12 15:20:00,15.21,15.23,15.18,15.18,53300.0,12.7575,12.7742,12.7323,12.7323,53300.0
2007-09-12 15:30:00,15.18,15.2,15.15,15.18,53800.0,12.7323,12.7491,12.7071,12.7323,53800.0
2007-09-12 15:40:00,15.18,15.26,15.18,15.22,122500.0,12.7323,12.7994,12.7323,12.7658,122500.0
2007-09-12 15:50:00,15.21,15.23,15.12,15.17,154200.0,12.7575,12.7742,12.682,12.7239,154200.0
2007-09-13 09:30:00,15.32,15.36,15.11,15.21,148600.0,12.8497,12.8833,12.6736,12.7575,148600.0
2007-09-13 09:40:00,15.19,15.26,15.1,15.14,103400.0,12.7407,12.7994,12.6652,12.6987,103400.0
2007-09-13 09:50:00,15.14,15.22,15.13,15.2,133500.0,12.6987,12.7658,12.6904,12.7491,133500.0
2007-09-13 10:00:00,15.2,15.29,15.19,15.25,143200.0,12.7491,12.8246,12.7407,12.791,143200.0
2007-09-13 10:10:00,15.25,15.32,15.22,15.29,201100.0,12.791,12.8497,12.7658,12.8246,201100.0
2007-09-13 10:20:00,15.28,15.33,15.25,15.3,116700.0,12.8162,12.8581,12.791,12.8329,116700.0
2007-09-13 10:30:00,15.3,15.37,15.27,15.31,103500.0,12.8329,12.8917,12.8078,12.8413,103500.0
2007-09-13 10:40:00,15.31,15.4,15.3,15.38,61200.0,12.8413,12.9168,12.8329,12.9,61200.0
2007-09-13 10:50:00,15.37,15.51,15.37,15.5,140000.0,12.8917,13.0091,12.8917,13.0007,140000.0
2007-09-13 11:00:00,15.5,15.55,15.4,15.41,123800.0,13.0007,13.0426,12.9168,12.9252,123800.0
2007-09-13 11:10:00,15.4,15.55,15.39,15.47,107900.0,12.9168,13.0426,12.9084,12.9755,107900.0
2007-09-13 11:20:00,15.48,15.59,15.47,15.59,121500.0,12.9839,13.0762,12.9755,13.0762,121500.0
2007-09-13 11:30:00,15.59,15.6,15.5,15.51,54400.0,13.0762,13.0846,13.0007,13.0091,54400.0
2007-09-13 11:40:00,15.51,15.53,15.45,15.51,57800.0,13.0091,13.0259,12.9588,13.0091,57800.0
2007-09-13 11:50:00,15.51,15.56,15.45,15.55,79500.0,13.0091,13.051,12.9588,13.0426,79500.0
2007-09-13 12:00:00,15.55,15.59,15.54,15.54,50100.0,13.0426,13.0762,13.0342,13.0342,50100.0
2007-09-13 12:10:00,15.54,15.56,15.5,15.55,68000.0,13.0342,13.051,13.0007,13.0426,68000.0
2007-09-13 12:20:00,15.55,15.58,15.54,15.55,44900.0,13.0426,13.0678,13.0342,13.0426,44900.0
2007-09-13 12:30:00,15.55,15.55,15.5,15.53,69000.0,13.0426,13.0426,13.0007,13.0259,69000.0
2007-09-13 12:40:00,15.54,15.54,15.49,15.5,57700.0,13.0342,13.0342,12.9923,13.0007,57700.0
2007-09-13 12:50:00,15.49,15.52,15.47,15.52,47700.0,12.9923,13.0175,12.9755,13.0175,47700.0
2007-09-13 13:00:00,15.52,15.62,15.52,15.6,107100.0,13.0175,13.1013,13.0175,13.0846,107100.0
2007-09-13 13:10:00,15.6,15.66,15.58,15.66,96000.0,13.0846,13.1349,13.0678,13.1349,96000.0
2007-09-13 13:20:00,15.66,15.72,15.66,15.69,96900.0,13.1349,13.1852,13.1349,13.1601,96900.0
2007-09-13 13:30:00,15.69,15.72,15.68,15.71,67500.0,13.1601,13.1852,13.1517,13.1768,67500.0
2007-09-13 13:40:00,15.71,15.77,15.7,15.75,95300.0,13.1768,13.2272,13.1684,13.2104,95300.0
2007-09-13 13:50:00,15.75,15.76,15.67,15.68,147000.0,13.2104,13.2188,13.1433,13.1517,147000.0
2007-09-13 14:00:00,15.68,15.69,15.67,15.68,74800.0,13.1517,13.1601,13.1433,13.1517,74800.0
2007-09-13 14:10:00,15.68,15.69,15.55,15.55,90400.0,13.1517,13.1601,13.0426,13.0426,90400.0
2007-09-13 14:20:00,15.55,15.6,15.52,15.53,59100.0,13.0426,13.0846,13.0175,13.0259,59100.0
2007-09-13 14:30:00,15.54,15.59,15.51,15.56,62300.0,13.0342,13.0762,13.0091,13.051,62300.0
2007-09-13 14:40:00,15.56,15.7,15.55,15.59,135400.0,13.051,13.1684,13.0426,13.0762,135400.0
2007-09-13 14:50:00,15.59,15.6,15.55,15.58,53100.0,13.0762,13.0846,13.0426,13.0678,53100.0
2007-09-13 15:00:00,15.57,15.66,15.57,15.65,106300.0,13.0594,13.1349,13.0594,13.1265,106300.0
2007-09-13 15:10:00,15.65,15.68,15.52,15.55,71000.0,13.1265,13.1517,13.0175,13.0426,71000.0
2007-09-13 15:20:00,15.55,15.61,15.5,15.52,116700.0,13.0426,13.093,13.0007,13.0175,116700.0
2007-09-13 15:30:00,15.53,15.62,15.52,15.62,120500.0,13.0259,13.1013,13.0175,13.1013,120500.0
2007-09-13 15:40:00,15.62,15.67,15.49,15.52,180700.0,13.1013,13.1433,12.9923,13.0175,180700.0
2007-09-13 15:50:00,15.51,15.62,15.51,15.52,254200.0,13.0091,13.1013,13.0091,13.0175,254200.0
2007-09-14 09:30:00,15.61,15.63,15.28,15.52,209800.0,13.093,13.1097,12.8162,13.0175,209800.0
2007-09-14 09:40:00,15.52,15.55,15.37,15.42,160700.0,13.0175,13.0426,12.8917,12.9336,160700.0
2007-09-14 09:50:00,15.44,15.52,15.4,15.51,119000.0,12.9504,13.0175,12.9168,13.0091,119000.0
2007-09-14 10:00:00,15.51,15.77,15.48,15.7,227200.0,13.0091,13.2272,12.9839,13.1684,227200.0
2007-09-14 10:10:00,15.69,15.78,15.63,15.71,140300.0,13.1601,13.2355,13.1097,13.1768,140300.0
2007-09-14 10:20:00,15.71,15.78,15.7,15.71,67500.0,13.1768,13.2355,13.1684,13.1768,67500.0
2007-09-14 10:30:00,15.71,15.98,15.71,15.9,263600.0,13.1768,13.4033,13.1768,13.3362,263600.0
2007-09-14 10:40:00,15.89,15.91,15.85,15.89,113200.0,13.3278,13.3446,13.2943,13.3278,113200.0
2007-09-14 10:50:00,15.89,15.89,15.7,15.72,148200.0,13.3278,13.3278,13.1684,13.1852,148200.0
2007-09-14 11:00:00,15.71,15.72,15.69,15.7,114000.0,13.1768,13.1852,13.1601,13.1684,114000.0
2007-09-14 11:10:00,15.7,15.75,15.68,15.74,67200.0,13.1684,13.2104,13.1517,13.202,67200.0
2007-09-14 11:20:00,15.74,15.81,15.72,15.8,65500.0,13.202,13.2607,13.1852,13.2523,65500.0
2007-09-14 11:30:00,15.8,15.85,15.8,15.82,54800.0,13.2523,13.2943,13.2523,13.2691,54800.0
2007-09-14 11:40:00,15.81,15.93,15.81,15.9,78100.0,13.2607,13.3614,13.2607,13.3362,78100.0
2007-09-14 11:50:00,15.89,16.02,15.89,15.93,166100.0,13.3278,13.4368,13.3278,13.3614,166100.0
2007-09-14 12:00:00,15.92,16.0,15.9,15.95,89300.0,13.353,13.4201,13.3362,13.3781,89300.0
2007-09-14 12:10:00,15.95,15.96,15.86,15.87,44500.0,13.3781,13.3865,13.3026,13.311,44500.0
2007-09-14 12:20:00,15.86,15.91,15.85,15.9,33900.0,13.3026,13.3446,13.2943,13.3362,33900.0
2007-09-14 12:30:00,15.88,15.92,15.87,15.88,20000.0,13.3194,13.353,13.311,13.3194,20000.0
2007-09-14 12:40:00,15.88,15.89,15.85,15.85,36200.0,13.3194,13.3278,13.2943,13.2943,36200.0
2007-09-14 12:50:00,15.86,15.89,15.84,15.85,60700.0,13.3026,13.3278,13.2859,13.2943,60700.0
2007-09-14 13:00:00,15.85,15.89,15.83,15.85,63700.0,13.2943,13.3278,13.2775,13.2943,63700.0
2007-09-14 13:10:00,15.85,15.86,15.82,15.84,81000.0,13.2943,13.3026,13.2691,13.2859,81000.0
2007-09-14 13:20:00,15.83,15.93,15.83,15.9,104800.0,13.2775,13.3614,13.2775,13.3362,104800.0
2007-09-14 13:30:00,15.9,15.92,15.83,15.83,86400.0,13.3362,13.353,13.2775,13.2775,86400.0
2007-09-14 13:40:00,15.84,15.88,15.83,15.87,61500.0,13.2859,13.3194,13.2775,13.311,61500.0
2007-09-14 13:50:00,15.86,15.89,15.86,15.87,52100.0,13.3026,13.3278,13.3026,13.311,52100.0
2007-09-14 14:00:00,15.87,15.88,15.83,15.85,44600.0,13.311,13.3194,13.2775,13.2943,44600.0
2007-09-14 14:10:00,15.85,15.93,15.85,15.93,63900.0,13.2943,13.3614,13.2943,13.3614,63900.0
2007-09-14 14:20:00,15.92,15.99,15.92,15.96,82200.0,13.353,13.4117,13.353,13.3865,82200.0
2007-09-14 14:30:00,15.96,15.98,15.93,15.94,82400.0,13.3865,13.4033,13.3614,13.3697,82400.0
2007-09-14 14:40:00,15.95,15.96,15.88,15.9,101200.0,13.3781,13.3865,13.3194,13.3362,101200.0
2007-09-14 14:50:00,15.9,15.91,15.82,15.86,54200.0,13.3362,13.3446,13.2691,13.3026,54200.0
2007-09-14 15:00:00,15.86,15.93,15.86,15.9,48200.0,13.3026,13.3614,13.3026,13.3362,48200.0
2007-09-14 15:10:00,15.9,15.94,15.86,15.92,61500.0,13.3362,13.3697,13.3026,13.353,61500.0
2007-09-14 15:20:00,15.92,16.05,15.92,16.02,141900.0,13.353,13.462,13.353,13.4368,141900.0
2007-09-14 15:30:00,16.03,16.03,15.95,16.01,118600.0,13.4452,13.4452,13.3781,13.4285,118600.0
2007-09-14 15:40:00,16.01,16.04,15.98,15.98,129900.0,13.4285,13.4536,13.4033,13.4033,129900.0
2007-09-14 15:50:00,15.99,16.07,15.96,16.01,270400.0,13.4117,13.4788,13.3865,13.4285,270400.0
2007-09-17 09:30:00,15.91,16.08,15.82,16.04,155700.0,13.3446,13.4872,13.2691,13.4536,155700.0
2007-09-17 09:40:00,16.04,16.23,15.88,16.21,200300.0,13.4536,13.613,13.3194,13.5962,200300.0
2007-09-17 09:50:00,16.21,16.21,15.94,16.0,160100.0,13.5962,13.5962,13.3697,13.4201,160100.0
2007-09-17 10:00:00,15.98,16.04,15.88,15.89,116200.0,13.4033,13.4536,13.3194,13.3278,116200.0
2007-09-17 10:10:00,15.89,16.07,15.88,16.01,77400.0,13.3278,13.4788,13.3194,13.4285,77400.0
2007-09-17 10:20:00,16.0,16.03,15.9,15.93,123900.0,13.4201,13.4452,13.3362,13.3614,123900.0
2007-09-17 10:30:00,15.94,15.97,15.91,15.94,144800.0,13.3697,13.3949,13.3446,13.3697,144800.0
2007-09-17 10:40:00,15.94,16.03,15.93,15.96,82000.0,13.3697,13.4452,13.3614,13.3865,82000.0
2007-09-17 10:50:00,15.95,15.95,15.89,15.91,122200.0,13.3781,13.3781,13.3278,13.3446,122200.0
2007-09-17 11:00:00,15.9,15.94,15.85,15.86,75300.0,13.3362,13.3697,13.2943,13.3026,75300.0
2007-09-17 11:10:00,15.85,15.89,15.77,15.81,85100.0,13.2943,13.3278,13.2272,13.2607,85100.0
2007-09-17 11:20:00,15.81,15.81,15.73,15.79,72000.0,13.2607,13.2607,13.1936,13.2439,72000.0
2007-09-17 11:30:00,15.78,15.83,15.74,15.81,50400.0,13.2355,13.2775,13.202,13.2607,50400.0
2007-09-17 11:40:00,15.82,15.83,15.8,15.82,18300.0,13.2691,13.2775,13.2523,13.2691,18300.0
2007-09-17 11:50:00,15.82,15.83,15.77,15.78,60000.0,13.2691,13.2775,13.2272,13.2355,60000.0
2007-09-17 12:00:00,15.78,15.81,15.73,15.73,43500.0,13.2355,13.2607,13.1936,13.1936,43500.0
2007-09-17 12:10:00,15.74,15.77,15.73,15.77,27200.0,13.202,13.2272,13.1936,13.2272,27200.0
2007-09-17 12:20:00,15.77,15.82,15.73,15.82,42600.0,13.2272,13.2691,13.1936,13.2691,42600.0
2007-09-17 12:30:00,15.81,15.86,15.8,15.85,19100.0,13.2607,13.3026,13.2523,13.2943,19100.0
2007-09-17 12:40:00,15.84,15.89,15.82,15.87,38500.0,13.2859,13.3278,13.2691,13.311,38500.0
2007-09-17 12:50:00,15.87,15.88,15.83,15.88,28200.0,13.311,13.3194,13.2775,13.3194,28200.0
2007-09-17 13:00:00,15.89,15.9,15.86,15.87,35600.0,13.3278,13.3362,13.3026,13.311,35600.0
2007-09-17 13:10:00,15.87,15.94,15.87,15.94,38900.0,13.311,13.3697,13.311,13.3697,38900.0
2007-09-17 13:20:00,15.92,15.93,15.9,15.91,15300.0,13.353,13.3614,13.3362,13.3446,15300.0
2007-09-17 13:30:00,15.91,15.91,15.85,15.86,31600.0,13.3446,13.3446,13.2943,13.3026,31600.0
2007-09-17 13:40:00,15.87,15.91,15.86,15.91,27900.0,13.311,13.3446,13.3026,13.3446,27900.0
2007-09-17 13:50:00,15.91,15.92,15.85,15.85,36800.0,13.3446,13.353,13.2943,13.2943,36800.0
2007-09-17 14:00:00,15.85,15.89,15.84,15.84,38900.0,13.2943,13.3278,13.2859,13.2859,38900.0
2007-09-17 14:10:00,15.83,15.89,15.83,15.89,37000.0,13.2775,13.3278,13.2775,13.3278,37000.0
2007-09-17 14:20:00,15.88,16.01,15.85,15.99,90900.0,13.3194,13.4285,13.2943,13.4117,90900.0
2007-09-17 14:30:00,15.99,16.04,15.97,15.98,42000.0,13.4117,13.4536,13.3949,13.4033,42000.0
2007-09-17 14:40:00,15.98,16.04,15.96,15.99,58800.0,13.4033,13.4536,13.3865,13.4117,58800.0
2007-09-17 14:50:00,15.98,16.06,15.95,16.05,60200.0,13.4033,13.4704,13.3781,13.462,60200.0
2007-09-17 15:00:00,16.05,16.08,16.02,16.07,84100.0,13.462,13.4872,13.4368,13.4788,84100.0
2007-09-17 15:10:00,16.07,16.21,16.05,16.18,225100.0,13.4788,13.5962,13.462,13.571,225100.0
2007-09-17 15:20:00,16.18,16.22,16.15,16.16,88700.0,13.571,13.6046,13.5459,13.5543,88700.0
2007-09-17 15:30:00,16.16,16.16,16.05,16.05,94300.0,13.5543,13.5543,13.462,13.462,94300.0
2007-09-17 15:40:00,16.06,16.09,16.04,16.08,81800.0,13.4704,13.4956,13.4536,13.4872,81800.0
2007-09-17 15:50:00,16.08,16.09,16.03,16.08,171200.0,13.4872,13.4956,13.4452,13.4872,171200.0
2007-09-18 09:30:00,16.3,16.43,16.19,16.34,159400.0,13.6717,13.7807,13.5794,13.7052,159400.0
2007-09-18 09:40:00,16.32,16.34,16.12,16.18,96300.0,13.6885,13.7052,13.5207,13.571,96300.0
2007-09-18 09:50:00,16.18,16.19,16.07,16.14,72100.0,13.571,13.5794,13.4788,13.5375,72100.0
2007-09-18 10:00:00,16.14,16.15,16.05,16.12,73900.0,13.5375,13.5459,13.462,13.5207,73900.0
2007-09-18 10:10:00,16.13,16.16,16.11,16.12,48400.0,13.5291,13.5543,13.5123,13.5207,48400.0
2007-09-18 10:20:00,16.12,16.15,16.08,16.14,55400.0,13.5207,13.5459,13.4872,13.5375,55400.0
2007-09-18 10:30:00,16.15,16.19,16.14,16.15,54500.0,13.5459,13.5794,13.5375,13.5459,54500.0
2007-09-18 10:40:00,16.15,16.26,16.14,16.26,49900.0,13.5459,13.6381,13.5375,13.6381,49900.0
2007-09-18 10:50:00,16.26,16.4,16.26,16.38,130100.0,13.6381,13.7556,13.6381,13.7388,130100.0
2007-09-18 11:00:00,16.37,16.57,16.32,16.56,312900.0,13.7304,13.8982,13.6885,13.8898,312900.0
2007-09-18 11:10:00,16.55,16.7,16.55,16.68,177100.0,13.8814,14.0072,13.8814,13.9904,177100.0
2007-09-18 11:20:00,16.68,16.7,16.56,16.57,111500.0,13.9904,14.0072,13.8898,13.8982,111500.0
2007-09-18 11:30:00,16.57,16.58,16.43,16.46,83800.0,13.8982,13.9065,13.7807,13.8059,83800.0
2007-09-18 11:40:00,16.45,16.5,16.41,16.47,82300.0,13.7975,13.8394,13.764,13.8143,82300.0
2007-09-18 11:50:00,16.47,16.48,16.37,16.37,41900.0,13.8143,13.8227,13.7304,13.7304,41900.0
2007-09-18 12:00:00,16.38,16.39,16.29,16.33,51700.0,13.7388,13.7472,13.6633,13.6969,51700.0
2007-09-18 12:10:00,16.33,16.33,16.25,16.3,39600.0,13.6969,13.6969,13.6298,13.6717,39600.0
2007-09-18 12:20:00,16.3,16.32,16.28,16.29,30300.0,13.6717,13.6885,13.6549,13.6633,30300.0
2007-09-18 12:30:00,16.29,16.3,16.25,16.27,27500.0,13.6633,13.6717,13.6298,13.6465,27500.0
2007-09-18 12:40:00,16.26,16.26,16.21,16.21,26900.0,13.6381,13.6381,13.5962,13.5962,26900.0
2007-09-18 12:50:00,16.21,16.27,16.21,16.24,43000.0,13.5962,13.6465,13.5962,13.6214,43000.0
2007-09-18 13:00:00,16.24,16.25,16.2,16.21,27000.0,13.6214,13.6298,13.5878,13.5962,27000.0
2007-09-18 13:10:00,16.2,16.31,16.2,16.31,34700.0,13.5878,13.6801,13.5878,13.6801,34700.0
2007-09-18 13:20:00,16.3,16.33,16.28,16.3,44900.0,13.6717,13.6969,13.6549,13.6717,44900.0
2007-09-18 13:30:00,16.3,16.41,16.3,16.4,80500.0,13.6717,13.764,13.6717,13.7556,80500.0
2007-09-18 13:40:00,16.4,16.43,16.37,16.39,83500.0,13.7556,13.7807,13.7304,13.7472,83500.0
2007-09-18 13:50:00,16.37,16.46,16.37,16.45,122600.0,13.7304,13.8059,13.7304,13.7975,122600.0
2007-09-18 14:00:00,16.45,16.45,16.31,16.33,120100.0,13.7975,13.7975,13.6801,13.6969,120100.0
2007-09-18 14:10:00,16.33,16.89,16.3,16.77,307300.0,13.6969,14.1666,13.6717,14.0659,307300.0
2007-09-18 14:20:00,16.76,16.9,16.59,16.7,348700.0,14.0575,14.175,13.9149,14.0072,348700.0
2007-09-18 14:30:00,16.7,16.8,16.64,16.66,423500.0,14.0072,14.0911,13.9569,13.9736,423500.0
2007-09-18 14:40:00,16.66,16.72,16.54,16.63,488600.0,13.9736,14.024,13.873,13.9485,488600.0
2007-09-18 14:50:00,16.63,16.66,16.53,16.56,246600.0,13.9485,13.9736,13.8646,13.8898,246600.0
2007-09-18 15:00:00,16.56,16.61,16.49,16.59,285900.0,13.8898,13.9317,13.8311,13.9149,285900.0
2007-09-18 15:10:00,16.59,16.71,16.59,16.7,287100.0,13.9149,14.0156,13.9149,14.0072,287100.0
2007-09-18 15:20:00,16.7,16.81,16.68,16.8,270000.0,14.0072,14.0995,13.9904,14.0911,270000.0
2007-09-18 15:30:00,16.8,16.9,16.75,16.86,475100.0,14.0911,14.175,14.0491,14.1414,475100.0
2007-09-18 15:40:00,16.87,17.03,16.87,17.03,415500.0,14.1498,14.284,14.1498,14.284,415500.0
2007-09-18 15:50:00,17.02,17.18,17.01,17.1,643500.0,14.2756,14.4098,14.2672,14.3427,643500.0
2007-09-19 09:30:00,17.37,17.92,17.29,17.91,354400.0,14.5692,15.0305,14.5021,15.0221,354400.0
2007-09-19 09:40:00,17.91,18.34,17.82,18.34,472400.0,15.0221,15.3828,14.9466,15.3828,472400.0
2007-09-19 09:50:00,18.34,18.49,18.23,18.4,455300.0,15.3828,15.5086,15.2905,15.4331,455300.0
2007-09-19 10:00:00,18.4,18.43,17.95,18.01,491900.0,15.4331,15.4582,15.0556,15.106,491900.0
2007-09-19 10:10:00,18.01,18.19,18.0,18.06,179700.0,15.106,15.2569,15.0976,15.1479,179700.0
2007-09-19 10:20:00,18.06,18.18,17.97,18.1,230400.0,15.1479,15.2486,15.0724,15.1815,230400.0
2007-09-19 10:30:00,18.09,18.39,17.7,17.7,340600.0,15.1731,15.4247,14.846,14.846,340600.0
2007-09-19 10:40:00,17.7,17.86,17.66,17.75,222300.0,14.846,14.9802,14.8124,14.8879,222300.0
2007-09-19 10:50:00,17.74,18.13,17.66,18.02,267900.0,14.8795,15.2066,14.8124,15.1144,267900.0
2007-09-19 11:00:00,18.03,18.18,17.96,18.07,183400.0,15.1227,15.2486,15.064,15.1563,183400.0
2007-09-19 11:10:00,18.06,18.23,18.05,18.2,122700.0,15.1479,15.2905,15.1395,15.2653,122700.0
2007-09-19 11:20:00,18.19,18.2,18.01,18.02,104300.0,15.2569,15.2653,15.106,15.1144,104300.0
2007-09-19 11:30:00,18.02,18.06,17.91,17.93,271700.0,15.1144,15.1479,15.0221,15.0389,271700.0
2007-09-19 11:40:00,17.92,17.94,17.78,17.79,169100.0,15.0305,15.0473,14.9131,14.9214,169100.0
2007-09-19 11:50:00,17.79,17.83,17.66,17.75,141900.0,14.9214,14.955,14.8124,14.8879,141900.0
2007-09-19 12:00:00,17.76,17.85,17.73,17.79,160300.0,14.8963,14.9718,14.8711,14.9214,160300.0
2007-09-19 12:10:00,17.79,17.82,17.59,17.63,79100.0,14.9214,14.9466,14.7537,14.7872,79100.0
2007-09-19 12:20:00,17.64,17.68,17.59,17.68,120600.0,14.7956,14.8292,14.7537,14.8292,120600.0
2007-09-19 12:30:00,17.68,17.7,17.6,17.6,77900.0,14.8292,14.846,14.7621,14.7621,77900.0
2007-09-19 12:40:00,17.59,17.61,17.53,17.57,107800.0,14.7537,14.7705,14.7034,14.7369,107800.0
2007-09-19 12:50:00,17.57,17.58,17.52,17.57,87200.0,14.7369,14.7453,14.695,14.7369,87200.0
2007-09-19 13:00:00,17.56,17.57,17.3,17.31,131900.0,14.7285,14.7369,14.5105,14.5188,131900.0
2007-09-19 13:10:00,17.31,17.34,17.12,17.18,163500.0,14.5188,14.544,14.3595,14.4098,163500.0
2007-09-19 13:20:00,17.17,17.22,17.15,17.15,75000.0,14.4014,14.4434,14.3846,14.3846,75000.0
2007-09-19 13:30:00,17.15,17.23,17.12,17.19,173600.0,14.3846,14.4517,14.3595,14.4182,173600.0
2007-09-19 13:40:00,17.2,17.27,17.18,17.22,94200.0,14.4266,14.4853,14.4098,14.4434,94200.0
2007-09-19 13:50:00,17.23,17.24,17.02,17.07,119900.0,14.4517,14.4601,14.2756,14.3175,119900.0
2007-09-19 14:00:00,17.06,17.13,17.03,17.09,177100.0,14.3092,14.3679,14.284,14.3343,177100.0
2007-09-19 14:10:00,17.1,17.1,16.85,16.89,143300.0,14.3427,14.3427,14.133,14.1666,143300.0
2007-09-19 14:20:00,16.89,17.09,16.89,17.05,158300.0,14.1666,14.3343,14.1666,14.3008,158300.0
2007-09-19 14:30:00,17.04,17.1,16.97,16.97,99300.0,14.2924,14.3427,14.2337,14.2337,99300.0
2007-09-19 14:40:00,16.97,17.04,16.94,16.99,79700.0,14.2337,14.2924,14.2085,14.2504,79700.0
2007-09-19 14:50:00,16.99,17.17,16.99,17.15,92700.0,14.2504,14.4014,14.2504,14.3846,92700.0
2007-09-19 15:00:00,17.14,17.16,17.06,17.14,110700.0,14.3763,14.393,14.3092,14.3763,110700.0
2007-09-19 15:10:00,17.13,17.33,17.11,17.19,216300.0,14.3679,14.5356,14.3511,14.4182,216300.0
2007-09-19 15:20:00,17.18,17.27,17.18,17.24,197600.0,14.4098,14.4853,14.4098,14.4601,197600.0
2007-09-19 15:30:00,17.24,17.34,17.23,17.31,333700.0,14.4601,14.544,14.4517,14.5188,333700.0
2007-09-19 15:40:00,17.31,17.35,17.18,17.2,203100.0,14.5188,14.5524,14.4098,14.4266,203100.0
2007-09-19 15:50:00,17.2,17.29,17.14,17.26,326000.0,14.4266,14.5021,14.3763,14.4769,326000.0
2007-09-20 09:30:00,17.2,17.25,17.0,17.01,64100.0,14.4266,14.4685,14.2588,14.2672,64100.0
2007-09-20 09:40:00,17.0,17.06,16.85,16.98,95300.0,14.2588,14.3092,14.133,14.2421,95300.0
2007-09-20 09:50:00,16.98,17.1,16.89,16.89,84200.0,14.2421,14.3427,14.1666,14.1666,84200.0
2007-09-20 10:00:00,16.9,17.08,16.9,17.01,126800.0,14.175,14.3259,14.175,14.2672,126800.0
2007-09-20 10:10:00,17.0,17.01,16.77,16.78,153900.0,14.2588,14.2672,14.0659,14.0743,153900.0
2007-09-20 10:20:00,16.78,16.84,16.69,16.69,95000.0,14.0743,14.1246,13.9988,13.9988,95000.0
2007-09-20 10:30:00,16.7,16.7,16.53,16.56,136700.0,14.0072,14.0072,13.8646,13.8898,136700.0
2007-09-20 10:40:00,16.56,16.73,16.54,16.69,94200.0,13.8898,14.0324,13.873,13.9988,94200.0
2007-09-20 10:50:00,16.7,16.72,16.66,16.67,43800.0,14.0072,14.024,13.9736,13.982,43800.0
2007-09-20 11:00:00,16.67,16.69,16.6,16.67,48700.0,13.982,13.9988,13.9233,13.982,48700.0
2007-09-20 11:10:00,16.67,16.68,16.64,16.64,47800.0,13.982,13.9904,13.9569,13.9569,47800.0
2007-09-20 11:20:00,16.64,16.65,16.51,16.54,77000.0,13.9569,13.9653,13.8478,13.873,77000.0
2007-09-20 11:30:00,16.54,16.57,16.49,16.52,59200.0,13.873,13.8982,13.8311,13.8562,59200.0
2007-09-20 11:40:00,16.5,16.54,16.41,16.41,62300.0,13.8394,13.873,13.764,13.764,62300.0
2007-09-20 11:50:00,16.42,16.53,16.42,16.45,77000.0,13.7723,13.8646,13.7723,13.7975,77000.0
2007-09-20 12:00:00,16.46,16.57,16.46,16.56,109600.0,13.8059,13.8982,13.8059,13.8898,109600.0
2007-09-20 12:10:00,16.57,16.65,16.56,16.61,85900.0,13.8982,13.9653,13.8898,13.9317,85900.0
2007-09-20 12:20:00,16.6,16.69,16.58,16.59,83900.0,13.9233,13.9988,13.9065,13.9149,83900.0
2007-09-20 12:30:00,16.58,16.58,16.47,16.47,65000.0,13.9065,13.9065,13.8143,13.8143,65000.0
2007-09-20 12:40:00,16.47,16.51,16.45,16.47,35200.0,13.8143,13.8478,13.7975,13.8143,35200.0
2007-09-20 12:50:00,16.47,16.56,16.45,16.55,32900.0,13.8143,13.8898,13.7975,13.8814,32900.0
2007-09-20 13:00:00,16.54,16.55,16.43,16.44,43600.0,13.873,13.8814,13.7807,13.7891,43600.0
2007-09-20 13:10:00,16.43,16.47,16.41,16.43,22800.0,13.7807,13.8143,13.764,13.7807,22800.0
2007-09-20 13:20:00,16.42,16.42,16.34,16.39,56600.0,13.7723,13.7723,13.7052,13.7472,56600.0
2007-09-20 13:30:00,16.39,16.43,16.35,16.4,48800.0,13.7472,13.7807,13.7136,13.7556,48800.0
2007-09-20 13:40:00,16.4,16.44,16.37,16.37,41700.0,13.7556,13.7891,13.7304,13.7304,41700.0
2007-09-20 13:50:00,16.37,16.41,16.34,16.4,46800.0,13.7304,13.764,13.7052,13.7556,46800.0
2007-09-20 14:00:00,16.41,16.43,16.37,16.37,41800.0,13.764,13.7807,13.7304,13.7304,41800.0
2007-09-20 14:10:00,16.37,16.41,16.35,16.39,33700.0,13.7304,13.764,13.7136,13.7472,33700.0
2007-09-20 14:20:00,16.4,16.41,16.29,16.33,53100.0,13.7556,13.764,13.6633,13.6969,53100.0
2007-09-20 14:30:00,16.33,16.33,16.19,16.21,91000.0,13.6969,13.6969,13.5794,13.5962,91000.0
2007-09-20 14:40:00,16.2,16.25,16.09,16.09,126700.0,13.5878,13.6298,13.4956,13.4956,126700.0
2007-09-20 14:50:00,16.1,16.15,16.07,16.12,116600.0,13.5039,13.5459,13.4788,13.5207,116600.0
2007-09-20 15:00:00,16.12,16.12,15.99,16.04,115300.0,13.5207,13.5207,13.4117,13.4536,115300.0
2007-09-20 15:10:00,16.04,16.18,16.03,16.14,144900.0,13.4536,13.571,13.4452,13.5375,144900.0
2007-09-20 15:20:00,16.15,16.17,16.03,16.04,247300.0,13.5459,13.5627,13.4452,13.4536,247300.0
2007-09-20 15:30:00,16.04,16.1,16.0,16.1,117600.0,13.4536,13.5039,13.4201,13.5039,117600.0
2007-09-20 15:40:00,16.1,16.2,16.1,16.12,204200.0,13.5039,13.5878,13.5039,13.5207,204200.0
2007-09-20 15:50:00,16.12,16.16,16.06,16.08,270800.0,13.5207,13.5543,13.4704,13.4872,270800.0
2007-09-21 09:30:00,16.42,16.66,16.22,16.28,784100.0,13.8064,14.0082,13.6383,13.6887,784100.0
2007-09-21 09:40:00,16.28,16.35,15.99,16.12,185500.0,13.6887,13.7476,13.4449,13.5542,185500.0
2007-09-21 09:50:00,16.11,16.13,15.92,15.94,107900.0,13.5458,13.5626,13.386,13.4028,107900.0
2007-09-21 10:00:00,15.95,16.14,15.92,16.08,112300.0,13.4112,13.571,13.386,13.5206,112300.0
2007-09-21 10:10:00,16.08,16.1,15.88,15.93,151400.0,13.5206,13.5374,13.3524,13.3944,151400.0
2007-09-21 10:20:00,15.93,16.06,15.92,16.02,95600.0,13.3944,13.5037,13.386,13.4701,95600.0
2007-09-21 10:30:00,16.02,16.02,15.94,15.95,78600.0,13.4701,13.4701,13.4028,13.4112,78600.0
2007-09-21 10:40:00,15.96,15.96,15.76,15.77,143100.0,13.4197,13.4197,13.2515,13.2599,143100.0
2007-09-21 10:50:00,15.77,15.82,15.74,15.77,158600.0,13.2599,13.3019,13.2347,13.2599,158600.0
2007-09-21 11:00:00,15.76,15.96,15.76,15.95,168000.0,13.2515,13.4197,13.2515,13.4112,168000.0
2007-09-21 11:10:00,15.96,15.96,15.93,15.94,59500.0,13.4197,13.4197,13.3944,13.4028,59500.0
2007-09-21 11:20:00,15.94,16.06,15.91,16.04,121200.0,13.4028,13.5037,13.3776,13.4869,121200.0
2007-09-21 11:30:00,16.04,16.05,15.94,15.94,67500.0,13.4869,13.4953,13.4028,13.4028,67500.0
2007-09-21 11:40:00,15.94,15.95,15.9,15.94,98200.0,13.4028,13.4112,13.3692,13.4028,98200.0
2007-09-21 11:50:00,15.95,16.01,15.92,16.0,50600.0,13.4112,13.4617,13.386,13.4533,50600.0
2007-09-21 12:00:00,16.0,16.07,15.99,16.07,36500.0,13.4533,13.5121,13.4449,13.5121,36500.0
2007-09-21 12:10:00,16.07,16.14,16.07,16.12,78500.0,13.5121,13.571,13.5121,13.5542,78500.0
2007-09-21 12:20:00,16.11,16.17,16.1,16.17,33500.0,13.5458,13.5962,13.5374,13.5962,33500.0
2007-09-21 12:30:00,16.17,16.27,16.16,16.22,72500.0,13.5962,13.6803,13.5878,13.6383,72500.0
2007-09-21 12:40:00,16.22,16.27,16.2,16.24,33300.0,13.6383,13.6803,13.6215,13.6551,33300.0
2007-09-21 12:50:00,16.25,16.26,16.17,16.19,35500.0,13.6635,13.6719,13.5962,13.613,35500.0
2007-09-21 13:00:00,16.19,16.24,16.17,16.21,35400.0,13.613,13.6551,13.5962,13.6299,35400.0
2007-09-21 13:10:00,16.22,16.22,16.17,16.18,20600.0,13.6383,13.6383,13.5962,13.6046,20600.0
2007-09-21 13:20:00,16.18,16.19,16.18,16.18,13400.0,13.6046,13.613,13.6046,13.6046,13400.0
2007-09-21 13:30:00,16.18,16.21,16.18,16.19,19300.0,13.6046,13.6299,13.6046,13.613,19300.0
2007-09-21 13:40:00,16.2,16.2,16.13,16.15,35300.0,13.6215,13.6215,13.5626,13.5794,35300.0
2007-09-21 13:50:00,16.15,16.15,16.07,16.08,45300.0,13.5794,13.5794,13.5121,13.5206,45300.0
2007-09-21 14:00:00,16.09,16.1,16.05,16.09,43000.0,13.529,13.5374,13.4953,13.529,43000.0
2007-09-21 14:10:00,16.08,16.08,16.03,16.08,37100.0,13.5206,13.5206,13.4785,13.5206,37100.0
2007-09-21 14:20:00,16.07,16.1,16.07,16.1,41500.0,13.5121,13.5374,13.5121,13.5374,41500.0
2007-09-21 14:30:00,16.11,16.16,16.1,16.1,62200.0,13.5458,13.5878,13.5374,13.5374,62200.0
2007-09-21 14:40:00,16.1,16.15,16.05,16.13,44600.0,13.5374,13.5794,13.4953,13.5626,44600.0
2007-09-21 14:50:00,16.13,16.16,16.11,16.11,47700.0,13.5626,13.5878,13.5458,13.5458,47700.0
2007-09-21 15:00:00,16.11,16.13,16.06,16.11,74500.0,13.5458,13.5626,13.5037,13.5458,74500.0
2007-09-21 15:10:00,16.11,16.19,16.09,16.19,76300.0,13.5458,13.613,13.529,13.613,76300.0
2007-09-21 15:20:00,16.19,16.21,16.14,16.16,83900.0,13.613,13.6299,13.571,13.5878,83900.0
2007-09-21 15:30:00,16.15,16.19,16.14,16.17,57300.0,13.5794,13.613,13.571,13.5962,57300.0
2007-09-21 15:40:00,16.17,16.2,16.13,16.14,83600.0,13.5962,13.6215,13.5626,13.571,83600.0
2007-09-21 15:50:00,16.14,16.18,16.11,16.15,147100.0,13.571,13.6046,13.5458,13.5794,147100.0
2007-09-24 09:30:00,16.1,16.16,15.96,16.03,89600.0,13.5374,13.5878,13.4197,13.4785,89600.0
2007-09-24 09:40:00,16.04,16.08,15.93,15.95,112300.0,13.4869,13.5206,13.3944,13.4112,112300.0
2007-09-24 09:50:00,15.96,15.97,15.7,15.78,178700.0,13.4197,13.4281,13.201,13.2683,178700.0
2007-09-24 10:00:00,15.77,15.87,15.69,15.7,147100.0,13.2599,13.344,13.1926,13.201,147100.0
2007-09-24 10:10:00,15.7,15.74,15.66,15.68,105600.0,13.201,13.2347,13.1674,13.1842,105600.0
2007-09-24 10:20:00,15.67,15.67,15.61,15.66,146500.0,13.1758,13.1758,13.1254,13.1674,146500.0
2007-09-24 10:30:00,15.67,15.7,15.53,15.53,171800.0,13.1758,13.201,13.0581,13.0581,171800.0
2007-09-24 10:40:00,15.53,15.54,15.46,15.5,108000.0,13.0581,13.0665,12.9992,13.0329,108000.0
2007-09-24 10:50:00,15.51,15.58,15.5,15.57,134900.0,13.0413,13.1001,13.0329,13.0917,134900.0
2007-09-24 11:00:00,15.57,15.63,15.54,15.58,98000.0,13.0917,13.1422,13.0665,13.1001,98000.0
2007-09-24 11:10:00,15.57,15.61,15.54,15.57,70500.0,13.0917,13.1254,13.0665,13.0917,70500.0
2007-09-24 11:20:00,15.56,15.65,15.55,15.6,51600.0,13.0833,13.159,13.0749,13.117,51600.0
2007-09-24 11:30:00,15.62,15.63,15.57,15.58,17800.0,13.1338,13.1422,13.0917,13.1001,17800.0
2007-09-24 11:40:00,15.58,15.59,15.51,15.56,59500.0,13.1001,13.1085,13.0413,13.0833,59500.0
2007-09-24 11:50:00,15.56,15.6,15.54,15.55,38800.0,13.0833,13.117,13.0665,13.0749,38800.0
2007-09-24 12:00:00,15.55,15.6,15.52,15.56,55200.0,13.0749,13.117,13.0497,13.0833,55200.0
2007-09-24 12:10:00,15.55,15.6,15.54,15.58,26500.0,13.0749,13.117,13.0665,13.1001,26500.0
2007-09-24 12:20:00,15.59,15.61,15.57,15.6,37300.0,13.1085,13.1254,13.0917,13.117,37300.0
2007-09-24 12:30:00,15.6,15.62,15.54,15.54,47800.0,13.117,13.1338,13.0665,13.0665,47800.0
2007-09-24 12:40:00,15.54,15.56,15.53,15.53,44400.0,13.0665,13.0833,13.0581,13.0581,44400.0
2007-09-24 12:50:00,15.53,15.53,15.49,15.5,70600.0,13.0581,13.0581,13.0245,13.0329,70600.0
2007-09-24 13:00:00,15.5,15.56,15.49,15.56,43300.0,13.0329,13.0833,13.0245,13.0833,43300.0
2007-09-24 13:10:00,15.56,15.56,15.38,15.43,302100.0,13.0833,13.0833,12.932,12.974,302100.0
2007-09-24 13:20:00,15.43,15.43,15.37,15.41,69000.0,12.974,12.974,12.9236,12.9572,69000.0
2007-09-24 13:30:00,15.41,15.41,15.28,15.31,145800.0,12.9572,12.9572,12.8479,12.8731,145800.0
2007-09-24 13:40:00,15.31,15.32,15.24,15.25,109200.0,12.8731,12.8815,12.8143,12.8227,109200.0
2007-09-24 13:50:00,15.25,15.31,15.22,15.25,99500.0,12.8227,12.8731,12.7974,12.8227,99500.0
2007-09-24 14:00:00,15.26,15.31,15.23,15.29,85000.0,12.8311,12.8731,12.8059,12.8563,85000.0
2007-09-24 14:10:00,15.29,15.3,15.19,15.21,91800.0,12.8563,12.8647,12.7722,12.789,91800.0
2007-09-24 14:20:00,15.22,15.24,15.11,15.13,129600.0,12.7974,12.8143,12.705,12.7218,129600.0
2007-09-24 14:30:00,15.13,15.14,15.05,15.09,137600.0,12.7218,12.7302,12.6545,12.6881,137600.0
2007-09-24 14:40:00,15.09,15.1,15.07,15.09,80200.0,12.6881,12.6965,12.6713,12.6881,80200.0
2007-09-24 14:50:00,15.09,15.13,15.07,15.12,139800.0,12.6881,12.7218,12.6713,12.7134,139800.0
2007-09-24 15:00:00,15.12,15.15,15.06,15.14,119900.0,12.7134,12.7386,12.6629,12.7302,119900.0
2007-09-24 15:10:00,15.13,15.15,15.08,15.14,76700.0,12.7218,12.7386,12.6797,12.7302,76700.0
2007-09-24 15:20:00,15.15,15.18,15.11,15.12,107800.0,12.7386,12.7638,12.705,12.7134,107800.0
2007-09-24 15:30:00,15.12,15.14,15.02,15.04,151400.0,12.7134,12.7302,12.6293,12.6461,151400.0
2007-09-24 15:40:00,15.04,15.08,15.03,15.05,230500.0,12.6461,12.6797,12.6377,12.6545,230500.0
2007-09-24 15:50:00,15.04,15.12,15.01,15.05,405300.0,12.6461,12.7134,12.6209,12.6545,405300.0
2007-09-25 09:30:00,14.38,14.9,14.32,14.51,267500.0,12.0911,12.5284,12.0407,12.2005,267500.0
2007-09-25 09:40:00,14.54,14.65,14.5,14.64,221800.0,12.2257,12.3182,12.192,12.3098,221800.0
2007-09-25 09:50:00,14.64,14.86,14.63,14.83,255100.0,12.3098,12.4947,12.3014,12.4695,255100.0
2007-09-25 10:00:00,14.83,15.12,14.77,15.03,313600.0,12.4695,12.7134,12.4191,12.6377,313600.0
2007-09-25 10:10:00,15.03,15.15,14.91,15.03,236800.0,12.6377,12.7386,12.5368,12.6377,236800.0
2007-09-25 10:20:00,15.02,15.05,14.83,14.86,286200.0,12.6293,12.6545,12.4695,12.4947,286200.0
2007-09-25 10:30:00,14.85,14.96,14.78,14.86,186300.0,12.4863,12.5788,12.4275,12.4947,186300.0
2007-09-25 10:40:00,14.85,14.87,14.76,14.77,88700.0,12.4863,12.5032,12.4107,12.4191,88700.0
2007-09-25 10:50:00,14.78,14.87,14.77,14.82,94100.0,12.4275,12.5032,12.4191,12.4611,94100.0
2007-09-25 11:00:00,14.83,15.05,14.82,14.95,164600.0,12.4695,12.6545,12.4611,12.5704,164600.0
2007-09-25 11:10:00,14.95,15.0,14.8,14.8,98300.0,12.5704,12.6125,12.4443,12.4443,98300.0
2007-09-25 11:20:00,14.8,14.81,14.68,14.69,196700.0,12.4443,12.4527,12.3434,12.3518,196700.0
2007-09-25 11:30:00,14.69,14.69,14.55,14.56,206800.0,12.3518,12.3518,12.2341,12.2425,206800.0
2007-09-25 11:40:00,14.56,14.57,14.44,14.53,167500.0,12.2425,12.2509,12.1416,12.2173,167500.0
2007-09-25 11:50:00,14.53,14.63,14.53,14.63,119500.0,12.2173,12.3014,12.2173,12.3014,119500.0
2007-09-25 12:00:00,14.63,14.64,14.56,14.56,148300.0,12.3014,12.3098,12.2425,12.2425,148300.0
2007-09-25 12:10:00,14.57,14.61,14.51,14.6,85800.0,12.2509,12.2845,12.2005,12.2761,85800.0
2007-09-25 12:20:00,14.6,14.72,14.57,14.69,93400.0,12.2761,12.377,12.2509,12.3518,93400.0
2007-09-25 12:30:00,14.69,14.74,14.63,14.65,81800.0,12.3518,12.3938,12.3014,12.3182,81800.0
2007-09-25 12:40:00,14.66,14.8,14.66,14.73,91300.0,12.3266,12.4443,12.3266,12.3854,91300.0
2007-09-25 12:50:00,14.73,14.78,14.67,14.77,73200.0,12.3854,12.4275,12.335,12.4191,73200.0
2007-09-25 13:00:00,14.76,14.8,14.74,14.78,97000.0,12.4107,12.4443,12.3938,12.4275,97000.0
2007-09-25 13:10:00,14.78,14.79,14.72,14.75,105500.0,12.4275,12.4359,12.377,12.4023,105500.0
2007-09-25 13:20:00,14.74,14.77,14.71,14.77,80300.0,12.3938,12.4191,12.3686,12.4191,80300.0
2007-09-25 13:30:00,14.76,14.83,14.74,14.76,175700.0,12.4107,12.4695,12.3938,12.4107,175700.0
2007-09-25 13:40:00,14.77,14.78,14.68,14.73,94500.0,12.4191,12.4275,12.3434,12.3854,94500.0
2007-09-25 13:50:00,14.72,14.75,14.68,14.73,65200.0,12.377,12.4023,12.3434,12.3854,65200.0
2007-09-25 14:00:00,14.74,14.77,14.6,14.6,157100.0,12.3938,12.4191,12.2761,12.2761,157100.0
2007-09-25 14:10:00,14.6,14.68,14.59,14.64,106100.0,12.2761,12.3434,12.2677,12.3098,106100.0
2007-09-25 14:20:00,14.64,14.69,14.64,14.68,63100.0,12.3098,12.3518,12.3098,12.3434,63100.0
2007-09-25 14:30:00,14.68,14.69,14.61,14.63,81100.0,12.3434,12.3518,12.2845,12.3014,81100.0
2007-09-25 14:40:00,14.62,14.69,14.6,14.65,75900.0,12.2929,12.3518,12.2761,12.3182,75900.0
2007-09-25 14:50:00,14.65,14.69,14.63,14.68,70900.0,12.3182,12.3518,12.3014,12.3434,70900.0
2007-09-25 15:00:00,14.68,14.69,14.6,14.62,149900.0,12.3434,12.3518,12.2761,12.2929,149900.0
2007-09-25 15:10:00,14.61,14.63,14.55,14.62,161200.0,12.2845,12.3014,12.2341,12.2929,161200.0
2007-09-25 15:20:00,14.63,14.66,14.61,14.61,159200.0,12.3014,12.3266,12.2845,12.2845,159200.0
2007-09-25 15:30:00,14.62,14.65,14.58,14.64,188000.0,12.2929,12.3182,12.2593,12.3098,188000.0
2007-09-25 15:40:00,14.63,14.64,14.53,14.55,216600.0,12.3014,12.3098,12.2173,12.2341,216600.0
2007-09-25 15:50:00,14.55,14.69,14.51,14.66,388800.0,12.2341,12.3518,12.2005,12.3266,388800.0
2007-09-26 09:30:00,14.62,14.76,14.41,14.48,176800.0,12.2929,12.4107,12.1164,12.1752,176800.0
2007-09-26 09:40:00,14.48,14.49,14.09,14.09,218400.0,12.1752,12.1836,11.8473,11.8473,218400.0
2007-09-26 09:50:00,14.1,14.24,14.02,14.11,314700.0,11.8557,11.9734,11.7884,11.8641,314700.0
2007-09-26 10:00:00,14.11,14.17,14.04,14.11,185000.0,11.8641,11.9146,11.8053,11.8641,185000.0
2007-09-26 10:10:00,14.1,14.12,14.05,14.05,172100.0,11.8557,11.8725,11.8137,11.8137,172100.0
2007-09-26 10:20:00,14.06,14.06,13.95,13.99,195300.0,11.8221,11.8221,11.7296,11.7632,195300.0
2007-09-26 10:30:00,13.99,14.11,13.96,14.07,213100.0,11.7632,11.8641,11.738,11.8305,213100.0
2007-09-26 10:40:00,14.07,14.07,14.01,14.02,99900.0,11.8305,11.8305,11.78,11.7884,99900.0
2007-09-26 10:50:00,14.03,14.07,14.0,14.01,114200.0,11.7969,11.8305,11.7716,11.78,114200.0
2007-09-26 11:00:00,14.01,14.1,13.98,14.06,223300.0,11.78,11.8557,11.7548,11.8221,223300.0
2007-09-26 11:10:00,14.06,14.16,14.06,14.08,155200.0,11.8221,11.9062,11.8221,11.8389,155200.0
2007-09-26 11:20:00,14.09,14.1,14.06,14.07,179500.0,11.8473,11.8557,11.8221,11.8305,179500.0
2007-09-26 11:30:00,14.07,14.08,14.01,14.02,85600.0,11.8305,11.8389,11.78,11.7884,85600.0
2007-09-26 11:40:00,14.02,14.09,14.0,14.01,81300.0,11.7884,11.8473,11.7716,11.78,81300.0
2007-09-26 11:50:00,14.01,14.03,13.91,13.95,127700.0,11.78,11.7969,11.696,11.7296,127700.0
2007-09-26 12:00:00,13.95,13.95,13.85,13.86,157200.0,11.7296,11.7296,11.6455,11.6539,157200.0
2007-09-26 12:10:00,13.86,13.86,13.73,13.78,285100.0,11.6539,11.6539,11.5446,11.5866,285100.0
2007-09-26 12:20:00,13.78,13.79,13.72,13.72,175400.0,11.5866,11.5951,11.5362,11.5362,175400.0
2007-09-26 12:30:00,13.73,13.73,13.6,13.64,289700.0,11.5446,11.5446,11.4353,11.4689,289700.0
2007-09-26 12:40:00,13.65,13.75,13.55,13.73,269300.0,11.4773,11.5614,11.3933,11.5446,269300.0
2007-09-26 12:50:00,13.73,13.76,13.7,13.7,140900.0,11.5446,11.5698,11.5194,11.5194,140900.0
2007-09-26 13:00:00,13.71,13.89,13.69,13.87,347500.0,11.5278,11.6791,11.511,11.6623,347500.0
2007-09-26 13:10:00,13.87,13.9,13.76,13.77,157300.0,11.6623,11.6875,11.5698,11.5782,157300.0
2007-09-26 13:20:00,13.78,13.83,13.72,13.79,201700.0,11.5866,11.6287,11.5362,11.5951,201700.0
2007-09-26 13:30:00,13.78,13.78,13.71,13.72,107700.0,11.5866,11.5866,11.5278,11.5362,107700.0
2007-09-26 13:40:00,13.72,13.73,13.61,13.64,125400.0,11.5362,11.5446,11.4437,11.4689,125400.0
2007-09-26 13:50:00,13.64,13.65,13.55,13.65,173100.0,11.4689,11.4773,11.3933,11.4773,173100.0
2007-09-26 14:00:00,13.65,13.7,13.64,13.66,117500.0,11.4773,11.5194,11.4689,11.4857,117500.0
2007-09-26 14:10:00,13.65,13.67,13.52,13.61,278800.0,11.4773,11.4942,11.368,11.4437,278800.0
2007-09-26 14:20:00,13.6,13.6,13.52,13.53,245000.0,11.4353,11.4353,11.368,11.3764,245000.0
2007-09-26 14:30:00,13.53,13.58,13.51,13.53,141700.0,11.3764,11.4185,11.3596,11.3764,141700.0
2007-09-26 14:40:00,13.53,13.56,13.46,13.48,215700.0,11.3764,11.4017,11.3176,11.3344,215700.0
2007-09-26 14:50:00,13.48,13.54,13.43,13.44,426500.0,11.3344,11.3848,11.2924,11.3008,426500.0
2007-09-26 15:00:00,13.44,13.52,13.42,13.52,306100.0,11.3008,11.368,11.2839,11.368,306100.0
2007-09-26 15:10:00,13.52,13.62,13.5,13.6,408300.0,11.368,11.4521,11.3512,11.4353,408300.0
2007-09-26 15:20:00,13.6,13.64,13.59,13.6,379100.0,11.4353,11.4689,11.4269,11.4353,379100.0
2007-09-26 15:30:00,13.6,13.62,13.49,13.52,421700.0,11.4353,11.4521,11.3428,11.368,421700.0
2007-09-26 15:40:00,13.52,13.6,13.45,13.48,512100.0,11.368,11.4353,11.3092,11.3344,512100.0
2007-09-26 15:50:00,13.48,13.5,13.4,13.49,487400.0,11.3344,11.3512,11.2671,11.3428,487400.0
2007-09-27 09:30:00,13.63,13.68,13.27,13.33,217900.0,11.4605,11.5026,11.1578,11.2083,217900.0
2007-09-27 09:40:00,13.32,13.39,13.15,13.15,271300.0,11.1999,11.2587,11.0569,11.0569,271300.0
2007-09-27 09:50:00,13.15,13.27,13.01,13.15,463200.0,11.0569,11.1578,10.9392,11.0569,463200.0
2007-09-27 10:00:00,13.15,13.23,12.88,13.02,602900.0,11.0569,11.1242,10.8299,10.9476,602900.0
2007-09-27 10:10:00,13.02,13.58,12.98,13.51,348600.0,10.9476,11.4185,10.914,11.3596,348600.0
2007-09-27 10:20:00,13.53,13.65,13.32,13.33,342500.0,11.3764,11.4773,11.1999,11.2083,342500.0
2007-09-27 10:30:00,13.34,13.46,13.26,13.38,197200.0,11.2167,11.3176,11.1494,11.2503,197200.0
2007-09-27 10:40:00,13.37,13.39,13.27,13.31,93900.0,11.2419,11.2587,11.1578,11.1915,93900.0
2007-09-27 10:50:00,13.31,13.36,13.19,13.2,111900.0,11.1915,11.2335,11.0906,11.099,111900.0
2007-09-27 11:00:00,13.2,13.24,13.13,13.21,85600.0,11.099,11.1326,11.0401,11.1074,85600.0
2007-09-27 11:10:00,13.21,13.24,13.12,13.17,112000.0,11.1074,11.1326,11.0317,11.0737,112000.0
2007-09-27 11:20:00,13.18,13.25,13.16,13.19,61800.0,11.0821,11.141,11.0653,11.0906,61800.0
2007-09-27 11:30:00,13.21,13.24,13.16,13.23,69800.0,11.1074,11.1326,11.0653,11.1242,69800.0
2007-09-27 11:40:00,13.23,13.29,13.2,13.22,134300.0,11.1242,11.1746,11.099,11.1158,134300.0
2007-09-27 11:50:00,13.21,13.26,13.21,13.24,62500.0,11.1074,11.1494,11.1074,11.1326,62500.0
2007-09-27 12:00:00,13.24,13.28,13.23,13.26,118400.0,11.1326,11.1662,11.1242,11.1494,118400.0
2007-09-27 12:10:00,13.27,13.27,13.2,13.25,116500.0,11.1578,11.1578,11.099,11.141,116500.0
2007-09-27 12:20:00,13.26,13.27,13.19,13.26,107900.0,11.1494,11.1578,11.0906,11.1494,107900.0
2007-09-27 12:30:00,13.26,13.35,13.25,13.34,74100.0,11.1494,11.2251,11.141,11.2167,74100.0
2007-09-27 12:40:00,13.35,13.39,13.32,13.37,81800.0,11.2251,11.2587,11.1999,11.2419,81800.0
2007-09-27 12:50:00,13.37,13.49,13.35,13.45,99800.0,11.2419,11.3428,11.2251,11.3092,99800.0
2007-09-27 13:00:00,13.46,13.58,13.39,13.56,252700.0,11.3176,11.4185,11.2587,11.4017,252700.0
2007-09-27 13:10:00,13.55,13.58,13.5,13.56,143200.0,11.3933,11.4185,11.3512,11.4017,143200.0
2007-09-27 13:20:00,13.55,13.68,13.55,13.68,149100.0,11.3933,11.5026,11.3933,11.5026,149100.0
2007-09-27 13:30:00,13.68,13.74,13.58,13.68,210100.0,11.5026,11.553,11.4185,11.5026,210100.0
2007-09-27 13:40:00,13.67,13.79,13.62,13.77,156900.0,11.4942,11.5951,11.4521,11.5782,156900.0
2007-09-27 13:50:00,13.76,13.95,13.76,13.86,233200.0,11.5698,11.7296,11.5698,11.6539,233200.0
2007-09-27 14:00:00,13.86,13.95,13.82,13.86,154400.0,11.6539,11.7296,11.6203,11.6539,154400.0
2007-09-27 14:10:00,13.87,13.98,13.85,13.93,137100.0,11.6623,11.7548,11.6455,11.7128,137100.0
2007-09-27 14:20:00,13.93,13.93,13.87,13.87,94900.0,11.7128,11.7128,11.6623,11.6623,94900.0
2007-09-27 14:30:00,13.87,13.87,13.73,13.75,143600.0,11.6623,11.6623,11.5446,11.5614,143600.0
2007-09-27 14:40:00,13.75,13.75,13.64,13.73,172500.0,11.5614,11.5614,11.4689,11.5446,172500.0
2007-09-27 14:50:00,13.73,13.77,13.69,13.72,60100.0,11.5446,11.5782,11.511,11.5362,60100.0
2007-09-27 15:00:00,13.72,13.76,13.72,13.72,96400.0,11.5362,11.5698,11.5362,11.5362,96400.0
2007-09-27 15:10:00,13.72,13.78,13.7,13.76,64100.0,11.5362,11.5866,11.5194,11.5698,64100.0
2007-09-27 15:20:00,13.77,13.79,13.75,13.76,58400.0,11.5782,11.5951,11.5614,11.5698,58400.0
2007-09-27 15:30:00,13.75,13.81,13.68,13.81,142200.0,11.5614,11.6119,11.5026,11.6119,142200.0
2007-09-27 15:40:00,13.81,13.83,13.73,13.74,170900.0,11.6119,11.6287,11.5446,11.553,170900.0
2007-09-27 15:50:00,13.75,13.76,13.54,13.68,557800.0,11.5614,11.5698,11.3848,11.5026,557800.0
2007-09-28 09:30:00,13.49,13.74,13.49,13.71,197200.0,11.3428,11.553,11.3428,11.5278,197200.0
2007-09-28 09:40:00,13.71,13.8,13.62,13.62,162200.0,11.5278,11.6035,11.4521,11.4521,162200.0
2007-09-28 09:50:00,13.63,13.66,13.58,13.6,102400.0,11.4605,11.4857,11.4185,11.4353,102400.0
2007-09-28 10:00:00,13.61,13.75,13.51,13.51,150400.0,11.4437,11.5614,11.3596,11.3596,150400.0
2007-09-28 10:10:00,13.52,13.56,13.44,13.44,152100.0,11.368,11.4017,11.3008,11.3008,152100.0
2007-09-28 10:20:00,13.44,13.47,13.35,13.36,145500.0,11.3008,11.326,11.2251,11.2335,145500.0
2007-09-28 10:30:00,13.35,13.36,13.26,13.35,189300.0,11.2251,11.2335,11.1494,11.2251,189300.0
2007-09-28 10:40:00,13.35,13.44,13.34,13.43,111700.0,11.2251,11.3008,11.2167,11.2924,111700.0
2007-09-28 10:50:00,13.43,13.48,13.42,13.43,52500.0,11.2924,11.3344,11.2839,11.2924,52500.0
2007-09-28 11:00:00,13.42,13.48,13.4,13.43,78600.0,11.2839,11.3344,11.2671,11.2924,78600.0
2007-09-28 11:10:00,13.44,13.46,13.41,13.43,40200.0,11.3008,11.3176,11.2755,11.2924,40200.0
2007-09-28 11:20:00,13.43,13.49,13.43,13.46,52500.0,11.2924,11.3428,11.2924,11.3176,52500.0
2007-09-28 11:30:00,13.45,13.49,13.43,13.44,43900.0,11.3092,11.3428,11.2924,11.3008,43900.0
2007-09-28 11:40:00,13.44,13.51,13.42,13.43,41700.0,11.3008,11.3596,11.2839,11.2924,41700.0
2007-09-28 11:50:00,13.42,13.43,13.39,13.39,63700.0,11.2839,11.2924,11.2587,11.2587,63700.0
2007-09-28 12:00:00,13.39,13.39,13.35,13.37,44800.0,11.2587,11.2587,11.2251,11.2419,44800.0
2007-09-28 12:10:00,13.37,13.38,13.34,13.37,45100.0,11.2419,11.2503,11.2167,11.2419,45100.0
2007-09-28 12:20:00,13.38,13.43,13.37,13.4,53400.0,11.2503,11.2924,11.2419,11.2671,53400.0
2007-09-28 12:30:00,13.4,13.42,13.37,13.38,42900.0,11.2671,11.2839,11.2419,11.2503,42900.0
2007-09-28 12:40:00,13.38,13.42,13.37,13.4,109800.0,11.2503,11.2839,11.2419,11.2671,109800.0
2007-09-28 12:50:00,13.4,13.43,13.39,13.39,24300.0,11.2671,11.2924,11.2587,11.2587,24300.0
2007-09-28 13:00:00,13.4,13.41,13.39,13.4,18300.0,11.2671,11.2755,11.2587,11.2671,18300.0
2007-09-28 13:10:00,13.4,13.43,13.32,13.43,96500.0,11.2671,11.2924,11.1999,11.2924,96500.0
2007-09-28 13:20:00,13.42,13.42,13.39,13.4,22600.0,11.2839,11.2839,11.2587,11.2671,22600.0
2007-09-28 13:30:00,13.4,13.47,13.4,13.47,40900.0,11.2671,11.326,11.2671,11.326,40900.0
2007-09-28 13:40:00,13.46,13.52,13.45,13.51,74000.0,11.3176,11.368,11.3092,11.3596,74000.0
2007-09-28 13:50:00,13.51,13.57,13.49,13.56,52000.0,11.3596,11.4101,11.3428,11.4017,52000.0
2007-09-28 14:00:00,13.57,13.62,13.57,13.6,73000.0,11.4101,11.4521,11.4101,11.4353,73000.0
2007-09-28 14:10:00,13.61,13.61,13.51,13.58,72000.0,11.4437,11.4437,11.3596,11.4185,72000.0
2007-09-28 14:20:00,13.57,13.59,13.54,13.56,81200.0,11.4101,11.4269,11.3848,11.4017,81200.0
2007-09-28 14:30:00,13.57,13.57,13.54,13.55,127800.0,11.4101,11.4101,11.3848,11.3933,127800.0
2007-09-28 14:40:00,13.55,13.58,13.54,13.55,124600.0,11.3933,11.4185,11.3848,11.3933,124600.0
2007-09-28 14:50:00,13.55,13.58,13.5,13.57,206400.0,11.3933,11.4185,11.3512,11.4101,206400.0
2007-09-28 15:00:00,13.57,13.59,13.52,13.54,223500.0,11.4101,11.4269,11.368,11.3848,223500.0
2007-09-28 15:10:00,13.53,13.62,13.51,13.58,290600.0,11.3764,11.4521,11.3596,11.4185,290600.0
2007-09-28 15:20:00,13.58,13.68,13.57,13.63,272600.0,11.4185,11.5026,11.4101,11.4605,272600.0
2007-09-28 15:30:00,13.63,13.67,13.61,13.65,328100.0,11.4605,11.4942,11.4437,11.4773,328100.0
2007-09-28 15:40:00,13.65,13.68,13.61,13.66,305300.0,11.4773,11.5026,11.4437,11.4857,305300.0
2007-09-28 15:50:00,13.66,13.68,13.56,13.6,428600.0,11.4857,11.5026,11.4017,11.4353,428600.0
2007-10-01 09:30:00,13.9,14.34,13.8,14.15,293000.0,11.6875,12.0575,11.6035,11.8978,293000.0
2007-10-01 09:40:00,14.15,14.2,14.04,14.16,264700.0,11.8978,11.9398,11.8053,11.9062,264700.0
2007-10-01 09:50:00,14.16,14.17,13.96,13.99,338600.0,11.9062,11.9146,11.738,11.7632,338600.0
2007-10-01 10:00:00,14.0,14.14,13.98,14.14,288300.0,11.7716,11.8893,11.7548,11.8893,288300.0
2007-10-01 10:10:00,14.14,14.17,14.03,14.05,185300.0,11.8893,11.9146,11.7969,11.8137,185300.0
2007-10-01 10:20:00,14.06,14.19,14.03,14.13,220700.0,11.8221,11.9314,11.7969,11.8809,220700.0
2007-10-01 10:30:00,14.13,14.15,14.07,14.13,155800.0,11.8809,11.8978,11.8305,11.8809,155800.0
2007-10-01 10:40:00,14.13,14.2,14.12,14.15,180400.0,11.8809,11.9398,11.8725,11.8978,180400.0
2007-10-01 10:50:00,14.15,14.19,14.12,14.15,714400.0,11.8978,11.9314,11.8725,11.8978,714400.0
2007-10-01 11:00:00,14.15,14.19,14.11,14.15,153100.0,11.8978,11.9314,11.8641,11.8978,153100.0
2007-10-01 11:10:00,14.15,14.16,14.11,14.12,124400.0,11.8978,11.9062,11.8641,11.8725,124400.0
2007-10-01 11:20:00,14.11,14.12,13.99,14.05,206900.0,11.8641,11.8725,11.7632,11.8137,206900.0
2007-10-01 11:30:00,14.04,14.17,14.04,14.12,111100.0,11.8053,11.9146,11.8053,11.8725,111100.0
2007-10-01 11:40:00,14.12,14.19,14.1,14.19,110700.0,11.8725,11.9314,11.8557,11.9314,110700.0
2007-10-01 11:50:00,14.19,14.25,14.18,14.2,144100.0,11.9314,11.9818,11.923,11.9398,144100.0
2007-10-01 12:00:00,14.22,14.29,14.2,14.22,138200.0,11.9566,12.0155,11.9398,11.9566,138200.0
2007-10-01 12:10:00,14.22,14.34,14.19,14.34,103000.0,11.9566,12.0575,11.9314,12.0575,103000.0
2007-10-01 12:20:00,14.33,14.4,14.31,14.4,99500.0,12.0491,12.108,12.0323,12.108,99500.0
2007-10-01 12:30:00,14.39,14.4,14.35,14.36,55100.0,12.0996,12.108,12.0659,12.0743,55100.0
2007-10-01 12:40:00,14.36,14.44,14.36,14.41,111200.0,12.0743,12.1416,12.0743,12.1164,111200.0
2007-10-01 12:50:00,14.42,14.42,14.37,14.41,102800.0,12.1248,12.1248,12.0827,12.1164,102800.0
2007-10-01 13:00:00,14.39,14.52,14.39,14.51,147000.0,12.0996,12.2089,12.0996,12.2005,147000.0
2007-10-01 13:10:00,14.51,14.61,14.5,14.6,180100.0,12.2005,12.2845,12.192,12.2761,180100.0
2007-10-01 13:20:00,14.6,14.78,14.6,14.72,329400.0,12.2761,12.4275,12.2761,12.377,329400.0
2007-10-01 13:30:00,14.73,14.79,14.65,14.79,199100.0,12.3854,12.4359,12.3182,12.4359,199100.0
2007-10-01 13:40:00,14.79,14.83,14.75,14.79,200000.0,12.4359,12.4695,12.4023,12.4359,200000.0
2007-10-01 13:50:00,14.79,14.85,14.75,14.75,131000.0,12.4359,12.4863,12.4023,12.4023,131000.0
2007-10-01 14:00:00,14.76,14.79,14.71,14.79,140800.0,12.4107,12.4359,12.3686,12.4359,140800.0
2007-10-01 14:10:00,14.79,14.8,14.73,14.73,184800.0,12.4359,12.4443,12.3854,12.3854,184800.0
2007-10-01 14:20:00,14.73,14.73,14.66,14.67,172300.0,12.3854,12.3854,12.3266,12.335,172300.0
2007-10-01 14:30:00,14.66,14.81,14.65,14.81,203100.0,12.3266,12.4527,12.3182,12.4527,203100.0
2007-10-01 14:40:00,14.82,14.9,14.76,14.87,299000.0,12.4611,12.5284,12.4107,12.5032,299000.0
2007-10-01 14:50:00,14.88,15.01,14.88,14.97,241300.0,12.5116,12.6209,12.5116,12.5872,241300.0
2007-10-01 15:00:00,14.96,15.0,14.89,14.92,252300.0,12.5788,12.6125,12.52,12.5452,252300.0
2007-10-01 15:10:00,14.92,14.97,14.89,14.89,161300.0,12.5452,12.5872,12.52,12.52,161300.0
2007-10-01 15:20:00,14.89,14.92,14.83,14.83,237200.0,12.52,12.5452,12.4695,12.4695,237200.0
2007-10-01 15:30:00,14.83,14.85,14.72,14.72,314800.0,12.4695,12.4863,12.377,12.377,314800.0
2007-10-01 15:40:00,14.73,14.86,14.67,14.83,343200.0,12.3854,12.4947,12.335,12.4695,343200.0
2007-10-01 15:50:00,14.82,14.83,14.69,14.79,410600.0,12.4611,12.4695,12.3518,12.4359,410600.0
2007-10-02 09:30:00,15.21,15.28,15.04,15.24,339200.0,12.789,12.8479,12.6461,12.8143,339200.0
2007-10-02 09:40:00,15.25,15.9,15.25,15.82,845200.0,12.8227,13.3692,12.8227,13.3019,845200.0
2007-10-02 09:50:00,15.82,16.99,15.77,16.48,1258700.0,13.3019,14.2857,13.2599,13.8569,1258700.0
2007-10-02 10:00:00,16.47,16.49,15.84,16.25,1358700.0,13.8485,13.8653,13.3188,13.6635,1358700.0
2007-10-02 10:10:00,16.25,16.46,15.97,16.01,440200.0,13.6635,13.8401,13.4281,13.4617,440200.0
2007-10-02 10:20:00,16.02,16.06,15.75,15.77,681400.0,13.4701,13.5037,13.2431,13.2599,681400.0
2007-10-02 10:30:00,15.77,15.78,15.57,15.6,421000.0,13.2599,13.2683,13.0917,13.117,421000.0
2007-10-02 10:40:00,15.6,15.7,15.53,15.61,318600.0,13.117,13.201,13.0581,13.1254,318600.0
2007-10-02 10:50:00,15.61,15.64,15.43,15.63,428200.0,13.1254,13.1506,12.974,13.1422,428200.0
2007-10-02 11:00:00,15.63,15.69,15.6,15.62,209100.0,13.1422,13.1926,13.117,13.1338,209100.0
2007-10-02 11:10:00,15.62,15.65,15.5,15.56,192100.0,13.1338,13.159,13.0329,13.0833,192100.0
2007-10-02 11:20:00,15.57,15.63,15.51,15.62,136400.0,13.0917,13.1422,13.0413,13.1338,136400.0
2007-10-02 11:30:00,15.63,15.79,15.6,15.63,183000.0,13.1422,13.2767,13.117,13.1422,183000.0
2007-10-02 11:40:00,15.64,15.73,15.6,15.69,87600.0,13.1506,13.2263,13.117,13.1926,87600.0
2007-10-02 11:50:00,15.68,15.73,15.64,15.67,88300.0,13.1842,13.2263,13.1506,13.1758,88300.0
2007-10-02 12:00:00,15.68,15.75,15.6,15.75,100200.0,13.1842,13.2431,13.117,13.2431,100200.0
2007-10-02 12:10:00,15.75,15.78,15.69,15.71,137300.0,13.2431,13.2683,13.1926,13.2094,137300.0
2007-10-02 12:20:00,15.7,15.76,15.67,15.75,220400.0,13.201,13.2515,13.1758,13.2431,220400.0
2007-10-02 12:30:00,15.74,15.77,15.7,15.72,115400.0,13.2347,13.2599,13.201,13.2179,115400.0
2007-10-02 12:40:00,15.74,15.74,15.61,15.69,100600.0,13.2347,13.2347,13.1254,13.1926,100600.0
2007-10-02 12:50:00,15.71,15.74,15.61,15.62,91800.0,13.2094,13.2347,13.1254,13.1338,91800.0
2007-10-02 13:00:00,15.64,15.75,15.63,15.7,134700.0,13.1506,13.2431,13.1422,13.201,134700.0
2007-10-02 13:10:00,15.7,15.73,15.61,15.64,84700.0,13.201,13.2263,13.1254,13.1506,84700.0
2007-10-02 13:20:00,15.63,15.64,15.55,15.57,80900.0,13.1422,13.1506,13.0749,13.0917,80900.0
2007-10-02 13:30:00,15.57,15.62,15.55,15.58,88300.0,13.0917,13.1338,13.0749,13.1001,88300.0
2007-10-02 13:40:00,15.58,15.72,15.57,15.72,117300.0,13.1001,13.2179,13.0917,13.2179,117300.0
2007-10-02 13:50:00,15.72,15.81,15.72,15.76,110200.0,13.2179,13.2935,13.2179,13.2515,110200.0
2007-10-02 14:00:00,15.76,15.85,15.76,15.84,104800.0,13.2515,13.3272,13.2515,13.3188,104800.0
2007-10-02 14:10:00,15.82,15.98,15.82,15.96,139900.0,13.3019,13.4365,13.3019,13.4197,139900.0
2007-10-02 14:20:00,15.97,16.05,15.92,16.03,115300.0,13.4281,13.4953,13.386,13.4785,115300.0
2007-10-02 14:30:00,16.03,16.04,15.91,15.98,184600.0,13.4785,13.4869,13.3776,13.4365,184600.0
2007-10-02 14:40:00,15.99,16.08,15.93,16.06,155700.0,13.4449,13.5206,13.3944,13.5037,155700.0
2007-10-02 14:50:00,16.06,16.1,15.96,16.0,179500.0,13.5037,13.5374,13.4197,13.4533,179500.0
2007-10-02 15:00:00,15.99,15.99,15.79,15.81,241200.0,13.4449,13.4449,13.2767,13.2935,241200.0
2007-10-02 15:10:00,15.81,15.82,15.7,15.74,192800.0,13.2935,13.3019,13.201,13.2347,192800.0
2007-10-02 15:20:00,15.73,15.79,15.66,15.68,183000.0,13.2263,13.2767,13.1674,13.1842,183000.0
2007-10-02 15:30:00,15.68,15.7,15.58,15.6,235900.0,13.1842,13.201,13.1001,13.117,235900.0
2007-10-02 15:40:00,15.58,15.63,15.48,15.53,500900.0,13.1001,13.1422,13.0161,13.0581,500900.0
2007-10-02 15:50:00,15.53,15.55,15.44,15.49,617900.0,13.0581,13.0749,12.9824,13.0245,617900.0
2007-10-03 09:30:00,15.46,15.97,15.43,15.9,303800.0,12.9992,13.4281,12.974,13.3692,303800.0
2007-10-03 09:40:00,15.9,16.17,15.88,16.05,457500.0,13.3692,13.5962,13.3524,13.4953,457500.0
2007-10-03 09:50:00,16.05,16.18,15.97,15.98,500700.0,13.4953,13.6046,13.4281,13.4365,500700.0
2007-10-03 10:00:00,15.98,16.1,15.89,16.0,435800.0,13.4365,13.5374,13.3608,13.4533,435800.0
2007-10-03 10:10:00,15.99,16.08,15.92,15.96,213000.0,13.4449,13.5206,13.386,13.4197,213000.0
2007-10-03 10:20:00,15.97,16.18,15.96,16.17,200500.0,13.4281,13.6046,13.4197,13.5962,200500.0
2007-10-03 10:30:00,16.18,16.34,16.17,16.32,326000.0,13.6046,13.7392,13.5962,13.7224,326000.0
2007-10-03 10:40:00,16.31,16.32,16.24,16.29,150500.0,13.7139,13.7224,13.6551,13.6971,150500.0
2007-10-03 10:50:00,16.3,16.51,16.3,16.48,280100.0,13.7055,13.8821,13.7055,13.8569,280100.0
2007-10-03 11:00:00,16.48,16.84,16.4,16.77,507400.0,13.8569,14.1596,13.7896,14.1007,507400.0
2007-10-03 11:10:00,16.78,16.83,16.66,16.71,262800.0,14.1091,14.1512,14.0082,14.0503,262800.0
2007-10-03 11:20:00,16.71,16.72,16.61,16.66,328400.0,14.0503,14.0587,13.9662,14.0082,328400.0
2007-10-03 11:30:00,16.64,16.72,16.59,16.67,190600.0,13.9914,14.0587,13.9494,14.0166,190600.0
2007-10-03 11:40:00,16.67,16.84,16.62,16.82,256100.0,14.0166,14.1596,13.9746,14.1428,256100.0
2007-10-03 11:50:00,16.82,16.93,16.74,16.76,298500.0,14.1428,14.2353,14.0755,14.0923,298500.0
2007-10-03 12:00:00,16.76,16.87,16.69,16.69,151000.0,14.0923,14.1848,14.0335,14.0335,151000.0
2007-10-03 12:10:00,16.7,16.7,16.46,16.48,220100.0,14.0419,14.0419,13.8401,13.8569,220100.0
2007-10-03 12:20:00,16.48,16.68,16.48,16.63,186800.0,13.8569,14.0251,13.8569,13.983,186800.0
2007-10-03 12:30:00,16.62,16.63,16.52,16.54,64100.0,13.9746,13.983,13.8905,13.9073,64100.0
2007-10-03 12:40:00,16.54,16.56,16.52,16.54,53400.0,13.9073,13.9242,13.8905,13.9073,53400.0
2007-10-03 12:50:00,16.55,16.59,16.44,16.49,93300.0,13.9157,13.9494,13.8233,13.8653,93300.0
2007-10-03 13:00:00,16.49,16.51,16.34,16.35,87100.0,13.8653,13.8821,13.7392,13.7476,87100.0
2007-10-03 13:10:00,16.35,16.36,16.29,16.31,128800.0,13.7476,13.756,13.6971,13.7139,128800.0
2007-10-03 13:20:00,16.3,16.33,16.26,16.27,146200.0,13.7055,13.7308,13.6719,13.6803,146200.0
2007-10-03 13:30:00,16.26,16.28,16.19,16.23,138000.0,13.6719,13.6887,13.613,13.6467,138000.0
2007-10-03 13:40:00,16.23,16.26,16.05,16.07,256000.0,13.6467,13.6719,13.4953,13.5121,256000.0
2007-10-03 13:50:00,16.07,16.15,16.03,16.11,107900.0,13.5121,13.5794,13.4785,13.5458,107900.0
2007-10-03 14:00:00,16.11,16.14,15.97,16.02,134200.0,13.5458,13.571,13.4281,13.4701,134200.0
2007-10-03 14:10:00,16.02,16.02,15.9,15.92,146900.0,13.4701,13.4701,13.3692,13.386,146900.0
2007-10-03 14:20:00,15.92,16.01,15.84,15.98,158300.0,13.386,13.4617,13.3188,13.4365,158300.0
2007-10-03 14:30:00,15.98,15.99,15.76,15.82,182500.0,13.4365,13.4449,13.2515,13.3019,182500.0
2007-10-03 14:40:00,15.82,15.83,15.63,15.64,153700.0,13.3019,13.3103,13.1422,13.1506,153700.0
2007-10-03 14:50:00,15.64,15.77,15.6,15.74,160000.0,13.1506,13.2599,13.117,13.2347,160000.0
2007-10-03 15:00:00,15.73,15.88,15.67,15.79,150200.0,13.2263,13.3524,13.1758,13.2767,150200.0
2007-10-03 15:10:00,15.79,15.92,15.79,15.85,159600.0,13.2767,13.386,13.2767,13.3272,159600.0
2007-10-03 15:20:00,15.84,15.85,15.72,15.72,118500.0,13.3188,13.3272,13.2179,13.2179,118500.0
2007-10-03 15:30:00,15.72,15.98,15.72,15.9,206100.0,13.2179,13.4365,13.2179,13.3692,206100.0
2007-10-03 15:40:00,15.9,15.98,15.83,15.96,166900.0,13.3692,13.4365,13.3103,13.4197,166900.0
2007-10-03 15:50:00,15.97,16.04,15.9,15.99,225800.0,13.4281,13.4869,13.3692,13.4449,225800.0
2007-10-04 09:30:00,16.27,16.27,15.67,15.7,157600.0,13.6803,13.6803,13.1758,13.201,157600.0
2007-10-04 09:40:00,15.72,15.72,15.26,15.35,356200.0,13.2179,13.2179,12.8311,12.9068,356200.0
2007-10-04 09:50:00,15.35,15.47,15.08,15.33,360500.0,12.9068,13.0076,12.6797,12.8899,360500.0
2007-10-04 10:00:00,15.33,15.38,15.15,15.19,179300.0,12.8899,12.932,12.7386,12.7722,179300.0
2007-10-04 10:10:00,15.2,15.31,15.11,15.14,596600.0,12.7806,12.8731,12.705,12.7302,596600.0
2007-10-04 10:20:00,15.14,15.15,15.01,15.02,218700.0,12.7302,12.7386,12.6209,12.6293,218700.0
2007-10-04 10:30:00,15.03,15.13,14.9,15.03,315500.0,12.6377,12.7218,12.5284,12.6377,315500.0
2007-10-04 10:40:00,15.04,15.17,15.03,15.13,187200.0,12.6461,12.7554,12.6377,12.7218,187200.0
2007-10-04 10:50:00,15.14,15.2,15.11,15.19,123200.0,12.7302,12.7806,12.705,12.7722,123200.0
2007-10-04 11:00:00,15.2,15.32,15.18,15.29,82400.0,12.7806,12.8815,12.7638,12.8563,82400.0
2007-10-04 11:10:00,15.29,15.29,15.19,15.28,106100.0,12.8563,12.8563,12.7722,12.8479,106100.0
2007-10-04 11:20:00,15.28,15.3,15.22,15.22,64900.0,12.8479,12.8647,12.7974,12.7974,64900.0
2007-10-04 11:30:00,15.22,15.26,15.21,15.24,60200.0,12.7974,12.8311,12.789,12.8143,60200.0
2007-10-04 11:40:00,15.23,15.24,15.1,15.11,136100.0,12.8059,12.8143,12.6965,12.705,136100.0
2007-10-04 11:50:00,15.11,15.12,15.02,15.03,79300.0,12.705,12.7134,12.6293,12.6377,79300.0
2007-10-04 12:00:00,15.03,15.04,14.98,15.04,162500.0,12.6377,12.6461,12.5956,12.6461,162500.0
2007-10-04 12:10:00,15.04,15.08,15.01,15.05,86400.0,12.6461,12.6797,12.6209,12.6545,86400.0
2007-10-04 12:20:00,15.05,15.12,15.05,15.11,88700.0,12.6545,12.7134,12.6545,12.705,88700.0
2007-10-04 12:30:00,15.12,15.24,15.11,15.23,118800.0,12.7134,12.8143,12.705,12.8059,118800.0
2007-10-04 12:40:00,15.24,15.28,15.2,15.28,77700.0,12.8143,12.8479,12.7806,12.8479,77700.0
2007-10-04 12:50:00,15.27,15.36,15.26,15.35,102400.0,12.8395,12.9152,12.8311,12.9068,102400.0
2007-10-04 13:00:00,15.35,15.39,15.33,15.33,89400.0,12.9068,12.9404,12.8899,12.8899,89400.0
2007-10-04 13:10:00,15.34,15.34,15.3,15.31,55500.0,12.8983,12.8983,12.8647,12.8731,55500.0
2007-10-04 13:20:00,15.31,15.44,15.3,15.43,105600.0,12.8731,12.9824,12.8647,12.974,105600.0
2007-10-04 13:30:00,15.43,15.58,15.41,15.56,161200.0,12.974,13.1001,12.9572,13.0833,161200.0
2007-10-04 13:40:00,15.55,15.59,15.48,15.53,140100.0,13.0749,13.1085,13.0161,13.0581,140100.0
2007-10-04 13:50:00,15.53,15.53,15.36,15.39,149200.0,13.0581,13.0581,12.9152,12.9404,149200.0
2007-10-04 14:00:00,15.39,15.5,15.37,15.49,90800.0,12.9404,13.0329,12.9236,13.0245,90800.0
2007-10-04 14:10:00,15.5,15.51,15.42,15.43,80100.0,13.0329,13.0413,12.9656,12.974,80100.0
2007-10-04 14:20:00,15.43,15.45,15.4,15.42,66600.0,12.974,12.9908,12.9488,12.9656,66600.0
2007-10-04 14:30:00,15.42,15.42,15.33,15.35,76700.0,12.9656,12.9656,12.8899,12.9068,76700.0
2007-10-04 14:40:00,15.35,15.36,15.32,15.33,80100.0,12.9068,12.9152,12.8815,12.8899,80100.0
2007-10-04 14:50:00,15.33,15.38,15.29,15.31,95200.0,12.8899,12.932,12.8563,12.8731,95200.0
2007-10-04 15:00:00,15.31,15.38,15.31,15.34,112700.0,12.8731,12.932,12.8731,12.8983,112700.0
2007-10-04 15:10:00,15.34,15.46,15.34,15.34,164600.0,12.8983,12.9992,12.8983,12.8983,164600.0
2007-10-04 15:20:00,15.36,15.41,15.35,15.4,107800.0,12.9152,12.9572,12.9068,12.9488,107800.0
2007-10-04 15:30:00,15.41,15.47,15.39,15.45,161400.0,12.9572,13.0076,12.9404,12.9908,161400.0
2007-10-04 15:40:00,15.45,15.48,15.43,15.46,132100.0,12.9908,13.0161,12.974,12.9992,132100.0
2007-10-04 15:50:00,15.45,15.48,15.38,15.42,248900.0,12.9908,13.0161,12.932,12.9656,248900.0
2007-10-05 09:30:00,15.24,15.86,15.24,15.41,417500.0,12.8143,13.3356,12.8143,12.9572,417500.0
2007-10-05 09:40:00,15.42,15.48,15.21,15.34,235800.0,12.9656,13.0161,12.789,12.8983,235800.0
2007-10-05 09:50:00,15.33,15.44,15.17,15.23,188200.0,12.8899,12.9824,12.7554,12.8059,188200.0
2007-10-05 10:00:00,15.22,15.45,15.11,15.41,266900.0,12.7974,12.9908,12.705,12.9572,266900.0
2007-10-05 10:10:00,15.41,15.45,15.21,15.24,129500.0,12.9572,12.9908,12.789,12.8143,129500.0
2007-10-05 10:20:00,15.24,15.35,15.21,15.24,110400.0,12.8143,12.9068,12.789,12.8143,110400.0
2007-10-05 10:30:00,15.25,15.3,15.23,15.25,130700.0,12.8227,12.8647,12.8059,12.8227,130700.0
2007-10-05 10:40:00,15.25,15.26,15.13,15.22,123200.0,12.8227,12.8311,12.7218,12.7974,123200.0
2007-10-05 10:50:00,15.22,15.23,15.12,15.15,84700.0,12.7974,12.8059,12.7134,12.7386,84700.0
2007-10-05 11:00:00,15.16,15.35,15.16,15.29,132400.0,12.747,12.9068,12.747,12.8563,132400.0
2007-10-05 11:10:00,15.29,15.39,15.23,15.39,76600.0,12.8563,12.9404,12.8059,12.9404,76600.0
2007-10-05 11:20:00,15.38,15.43,15.32,15.39,61400.0,12.932,12.974,12.8815,12.9404,61400.0
2007-10-05 11:30:00,15.39,15.42,15.3,15.3,58400.0,12.9404,12.9656,12.8647,12.8647,58400.0
2007-10-05 11:40:00,15.3,15.41,15.29,15.38,169700.0,12.8647,12.9572,12.8563,12.932,169700.0
2007-10-05 11:50:00,15.38,15.53,15.38,15.5,121600.0,12.932,13.0581,12.932,13.0329,121600.0
2007-10-05 12:00:00,15.51,15.52,15.33,15.38,85600.0,13.0413,13.0497,12.8899,12.932,85600.0
2007-10-05 12:10:00,15.37,15.39,15.35,15.38,33500.0,12.9236,12.9404,12.9068,12.932,33500.0
2007-10-05 12:20:00,15.37,15.38,15.36,15.36,39600.0,12.9236,12.932,12.9152,12.9152,39600.0
2007-10-05 12:30:00,15.37,15.44,15.34,15.44,58400.0,12.9236,12.9824,12.8983,12.9824,58400.0
2007-10-05 12:40:00,15.44,15.44,15.38,15.39,40900.0,12.9824,12.9824,12.932,12.9404,40900.0
2007-10-05 12:50:00,15.4,15.4,15.35,15.4,69000.0,12.9488,12.9488,12.9068,12.9488,69000.0
2007-10-05 13:00:00,15.4,15.44,15.38,15.42,46800.0,12.9488,12.9824,12.932,12.9656,46800.0
2007-10-05 13:10:00,15.41,15.46,15.38,15.43,60300.0,12.9572,12.9992,12.932,12.974,60300.0
2007-10-05 13:20:00,15.44,15.45,15.31,15.31,108100.0,12.9824,12.9908,12.8731,12.8731,108100.0
2007-10-05 13:30:00,15.31,15.35,15.28,15.34,124900.0,12.8731,12.9068,12.8479,12.8983,124900.0
2007-10-05 13:40:00,15.34,15.41,15.28,15.32,88100.0,12.8983,12.9572,12.8479,12.8815,88100.0
2007-10-05 13:50:00,15.31,15.35,15.3,15.32,60000.0,12.8731,12.9068,12.8647,12.8815,60000.0
2007-10-05 14:00:00,15.31,15.35,15.31,15.32,64800.0,12.8731,12.9068,12.8731,12.8815,64800.0
2007-10-05 14:10:00,15.33,15.36,15.32,15.35,60400.0,12.8899,12.9152,12.8815,12.9068,60400.0
2007-10-05 14:20:00,15.36,15.4,15.35,15.4,77500.0,12.9152,12.9488,12.9068,12.9488,77500.0
2007-10-05 14:30:00,15.4,15.48,15.39,15.46,103700.0,12.9488,13.0161,12.9404,12.9992,103700.0
2007-10-05 14:40:00,15.47,15.5,15.38,15.4,96100.0,13.0076,13.0329,12.932,12.9488,96100.0
2007-10-05 14:50:00,15.4,15.43,15.39,15.43,55100.0,12.9488,12.974,12.9404,12.974,55100.0
2007-10-05 15:00:00,15.43,15.57,15.42,15.56,162900.0,12.974,13.0917,12.9656,13.0833,162900.0
2007-10-05 15:10:00,15.55,15.57,15.5,15.56,150100.0,13.0749,13.0917,13.0329,13.0833,150100.0
2007-10-05 15:20:00,15.56,15.57,15.52,15.52,113400.0,13.0833,13.0917,13.0497,13.0497,113400.0
2007-10-05 15:30:00,15.52,15.56,15.48,15.48,103400.0,13.0497,13.0833,13.0161,13.0161,103400.0
2007-10-05 15:40:00,15.49,15.53,15.42,15.46,209600.0,13.0245,13.0581,12.9656,12.9992,209600.0
2007-10-05 15:50:00,15.46,15.49,15.4,15.41,198900.0,12.9992,13.0245,12.9488,12.9572,198900.0
2007-10-08 09:30:00,15.23,15.43,15.2,15.31,127900.0,12.8059,12.974,12.7806,12.8731,127900.0
2007-10-08 09:40:00,15.31,15.33,15.1,15.11,110100.0,12.8731,12.8899,12.6965,12.705,110100.0
2007-10-08 09:50:00,15.12,15.12,15.01,15.06,146700.0,12.7134,12.7134,12.6209,12.6629,146700.0
2007-10-08 10:00:00,15.06,15.2,15.05,15.17,98000.0,12.6629,12.7806,12.6545,12.7554,98000.0
2007-10-08 10:10:00,15.18,15.19,15.05,15.1,98300.0,12.7638,12.7722,12.6545,12.6965,98300.0
2007-10-08 10:20:00,15.12,15.13,15.07,15.11,65500.0,12.7134,12.7218,12.6713,12.705,65500.0
2007-10-08 10:30:00,15.11,15.13,15.03,15.03,68200.0,12.705,12.7218,12.6377,12.6377,68200.0
2007-10-08 10:40:00,15.03,15.05,15.0,15.04,100100.0,12.6377,12.6545,12.6125,12.6461,100100.0
2007-10-08 10:50:00,15.04,15.05,15.01,15.02,47500.0,12.6461,12.6545,12.6209,12.6293,47500.0
2007-10-08 11:00:00,15.02,15.02,14.85,14.88,120300.0,12.6293,12.6293,12.4863,12.5116,120300.0
2007-10-08 11:10:00,14.88,14.94,14.86,14.89,75400.0,12.5116,12.562,12.4947,12.52,75400.0
2007-10-08 11:20:00,14.88,14.92,14.84,14.85,68000.0,12.5116,12.5452,12.4779,12.4863,68000.0
2007-10-08 11:30:00,14.84,14.92,14.83,14.91,172600.0,12.4779,12.5452,12.4695,12.5368,172600.0
2007-10-08 11:40:00,14.92,14.94,14.89,14.91,68300.0,12.5452,12.562,12.52,12.5368,68300.0
2007-10-08 11:50:00,14.91,14.96,14.9,14.94,46100.0,12.5368,12.5788,12.5284,12.562,46100.0
2007-10-08 12:00:00,14.94,14.95,14.89,14.89,90800.0,12.562,12.5704,12.52,12.52,90800.0
2007-10-08 12:10:00,14.91,14.91,14.88,14.89,96000.0,12.5368,12.5368,12.5116,12.52,96000.0
2007-10-08 12:20:00,14.89,14.95,14.89,14.92,73000.0,12.52,12.5704,12.52,12.5452,73000.0
2007-10-08 12:30:00,14.92,14.93,14.91,14.92,35700.0,12.5452,12.5536,12.5368,12.5452,35700.0
2007-10-08 12:40:00,14.91,14.94,14.9,14.92,36700.0,12.5368,12.562,12.5284,12.5452,36700.0
2007-10-08 12:50:00,14.93,14.95,14.92,14.93,44900.0,12.5536,12.5704,12.5452,12.5536,44900.0
2007-10-08 13:00:00,14.93,14.94,14.89,14.91,32000.0,12.5536,12.562,12.52,12.5368,32000.0
2007-10-08 13:10:00,14.89,14.91,14.89,14.9,30700.0,12.52,12.5368,12.52,12.5284,30700.0
2007-10-08 13:20:00,14.9,14.94,14.9,14.93,35700.0,12.5284,12.562,12.5284,12.5536,35700.0
2007-10-08 13:30:00,14.93,14.95,14.91,14.93,43800.0,12.5536,12.5704,12.5368,12.5536,43800.0
2007-10-08 13:40:00,14.93,14.94,14.88,14.88,41100.0,12.5536,12.562,12.5116,12.5116,41100.0
2007-10-08 13:50:00,14.88,14.91,14.87,14.89,49400.0,12.5116,12.5368,12.5032,12.52,49400.0
2007-10-08 14:00:00,14.89,14.9,14.87,14.87,25800.0,12.52,12.5284,12.5032,12.5032,25800.0
2007-10-08 14:10:00,14.88,14.88,14.81,14.85,119200.0,12.5116,12.5116,12.4527,12.4863,119200.0
2007-10-08 14:20:00,14.85,14.88,14.85,14.85,43700.0,12.4863,12.5116,12.4863,12.4863,43700.0
2007-10-08 14:30:00,14.85,14.86,14.82,14.82,69500.0,12.4863,12.4947,12.4611,12.4611,69500.0
2007-10-08 14:40:00,14.82,14.83,14.78,14.82,92200.0,12.4611,12.4695,12.4275,12.4611,92200.0
2007-10-08 14:50:00,14.82,14.86,14.77,14.79,107500.0,12.4611,12.4947,12.4191,12.4359,107500.0
2007-10-08 15:00:00,14.78,14.8,14.78,14.79,73800.0,12.4275,12.4443,12.4275,12.4359,73800.0
2007-10-08 15:10:00,14.78,14.8,14.76,14.78,87300.0,12.4275,12.4443,12.4107,12.4275,87300.0
2007-10-08 15:20:00,14.78,14.79,14.74,14.74,124300.0,12.4275,12.4359,12.3938,12.3938,124300.0
2007-10-08 15:30:00,14.75,14.77,14.73,14.73,144900.0,12.4023,12.4191,12.3854,12.3854,144900.0
2007-10-08 15:40:00,14.74,14.86,14.73,14.85,202400.0,12.3938,12.4947,12.3854,12.4863,202400.0
2007-10-08 15:50:00,14.85,14.91,14.8,14.84,237100.0,12.4863,12.5368,12.4443,12.4779,237100.0
2007-10-09 09:30:00,14.89,14.95,14.53,14.81,130200.0,12.52,12.5704,12.2173,12.4527,130200.0
2007-10-09 09:40:00,14.81,14.91,14.7,14.89,83100.0,12.4527,12.5368,12.3602,12.52,83100.0
2007-10-09 09:50:00,14.9,14.9,14.66,14.8,118600.0,12.5284,12.5284,12.3266,12.4443,118600.0
2007-10-09 10:00:00,14.8,14.85,14.69,14.78,124200.0,12.4443,12.4863,12.3518,12.4275,124200.0
2007-10-09 10:10:00,14.78,14.78,14.72,14.73,37900.0,12.4275,12.4275,12.377,12.3854,37900.0
2007-10-09 10:20:00,14.73,14.78,14.67,14.7,70100.0,12.3854,12.4275,12.335,12.3602,70100.0
2007-10-09 10:30:00,14.7,14.7,14.6,14.61,104200.0,12.3602,12.3602,12.2761,12.2845,104200.0
2007-10-09 10:40:00,14.61,14.64,14.52,14.58,113000.0,12.2845,12.3098,12.2089,12.2593,113000.0
2007-10-09 10:50:00,14.58,14.7,14.58,14.67,76000.0,12.2593,12.3602,12.2593,12.335,76000.0
2007-10-09 11:00:00,14.68,14.68,14.6,14.6,69500.0,12.3434,12.3434,12.2761,12.2761,69500.0
2007-10-09 11:10:00,14.6,14.6,14.55,14.55,47500.0,12.2761,12.2761,12.2341,12.2341,47500.0
2007-10-09 11:20:00,14.55,14.56,14.46,14.49,110300.0,12.2341,12.2425,12.1584,12.1836,110300.0
2007-10-09 11:30:00,14.49,14.54,14.49,14.52,48000.0,12.1836,12.2257,12.1836,12.2089,48000.0
2007-10-09 11:40:00,14.52,14.61,14.5,14.6,105200.0,12.2089,12.2845,12.192,12.2761,105200.0
2007-10-09 11:50:00,14.6,14.66,14.59,14.65,96000.0,12.2761,12.3266,12.2677,12.3182,96000.0
2007-10-09 12:00:00,14.66,14.67,14.64,14.65,33300.0,12.3266,12.335,12.3098,12.3182,33300.0
2007-10-09 12:10:00,14.64,14.66,14.62,14.65,45300.0,12.3098,12.3266,12.2929,12.3182,45300.0
2007-10-09 12:20:00,14.65,14.73,14.65,14.7,71700.0,12.3182,12.3854,12.3182,12.3602,71700.0
2007-10-09 12:30:00,14.7,14.74,14.69,14.74,39500.0,12.3602,12.3938,12.3518,12.3938,39500.0
2007-10-09 12:40:00,14.73,14.75,14.68,14.75,63000.0,12.3854,12.4023,12.3434,12.4023,63000.0
2007-10-09 12:50:00,14.75,14.76,14.72,14.75,62600.0,12.4023,12.4107,12.377,12.4023,62600.0
2007-10-09 13:00:00,14.75,14.81,14.74,14.79,67900.0,12.4023,12.4527,12.3938,12.4359,67900.0
2007-10-09 13:10:00,14.8,14.82,14.7,14.78,1780000.0,12.4443,12.4611,12.3602,12.4275,1780000.0
2007-10-09 13:20:00,14.77,14.79,14.68,14.68,120200.0,12.4191,12.4359,12.3434,12.3434,120200.0
2007-10-09 13:30:00,14.68,14.68,14.61,14.65,123600.0,12.3434,12.3434,12.2845,12.3182,123600.0
2007-10-09 13:40:00,14.65,14.72,14.65,14.69,129600.0,12.3182,12.377,12.3182,12.3518,129600.0
2007-10-09 13:50:00,14.69,14.73,14.67,14.71,81400.0,12.3518,12.3854,12.335,12.3686,81400.0
2007-10-09 14:00:00,14.72,14.84,14.64,14.75,191200.0,12.377,12.4779,12.3098,12.4023,191200.0
2007-10-09 14:10:00,14.75,14.77,14.65,14.69,149100.0,12.4023,12.4191,12.3182,12.3518,149100.0
2007-10-09 14:20:00,14.7,14.8,14.68,14.78,122200.0,12.3602,12.4443,12.3434,12.4275,122200.0
2007-10-09 14:30:00,14.78,14.87,14.77,14.83,106600.0,12.4275,12.5032,12.4191,12.4695,106600.0
2007-10-09 14:40:00,14.83,14.93,14.81,14.93,96900.0,12.4695,12.5536,12.4527,12.5536,96900.0
2007-10-09 14:50:00,14.92,14.93,14.86,14.91,99400.0,12.5452,12.5536,12.4947,12.5368,99400.0
2007-10-09 15:00:00,14.91,14.92,14.86,14.91,60100.0,12.5368,12.5452,12.4947,12.5368,60100.0
2007-10-09 15:10:00,14.9,14.96,14.87,14.95,156100.0,12.5284,12.5788,12.5032,12.5704,156100.0
2007-10-09 15:20:00,14.94,14.98,14.92,14.93,112700.0,12.562,12.5956,12.5452,12.5536,112700.0
2007-10-09 15:30:00,14.93,14.98,14.93,14.98,146400.0,12.5536,12.5956,12.5536,12.5956,146400.0
2007-10-09 15:40:00,14.99,15.04,14.97,15.01,202100.0,12.6041,12.6461,12.5872,12.6209,202100.0
2007-10-09 15:50:00,15.0,15.02,14.93,14.97,201500.0,12.6125,12.6293,12.5536,12.5872,201500.0
2007-10-10 09:30:00,14.94,15.13,14.84,15.13,110200.0,12.562,12.7218,12.4779,12.7218,110200.0
2007-10-10 09:40:00,15.17,15.39,15.15,15.2,214600.0,12.7554,12.9404,12.7386,12.7806,214600.0
2007-10-10 09:50:00,15.19,15.24,14.94,14.94,171500.0,12.7722,12.8143,12.562,12.562,171500.0
2007-10-10 10:00:00,14.94,15.13,14.91,15.02,157900.0,12.562,12.7218,12.5368,12.6293,157900.0
2007-10-10 10:10:00,15.03,15.06,14.96,14.97,147400.0,12.6377,12.6629,12.5788,12.5872,147400.0
2007-10-10 10:20:00,14.98,15.13,14.96,15.1,116800.0,12.5956,12.7218,12.5788,12.6965,116800.0
2007-10-10 10:30:00,15.1,15.21,15.09,15.2,108400.0,12.6965,12.789,12.6881,12.7806,108400.0
2007-10-10 10:40:00,15.19,15.33,15.17,15.32,141900.0,12.7722,12.8899,12.7554,12.8815,141900.0
2007-10-10 10:50:00,15.32,15.34,15.16,15.16,103400.0,12.8815,12.8983,12.747,12.747,103400.0
2007-10-10 11:00:00,15.17,15.27,15.17,15.2,99400.0,12.7554,12.8395,12.7554,12.7806,99400.0
2007-10-10 11:10:00,15.21,15.24,15.16,15.17,97200.0,12.789,12.8143,12.747,12.7554,97200.0
2007-10-10 11:20:00,15.16,15.24,15.14,15.19,91800.0,12.747,12.8143,12.7302,12.7722,91800.0
2007-10-10 11:30:00,15.19,15.22,15.15,15.22,70700.0,12.7722,12.7974,12.7386,12.7974,70700.0
2007-10-10 11:40:00,15.21,15.3,15.21,15.25,125800.0,12.789,12.8647,12.789,12.8227,125800.0
2007-10-10 11:50:00,15.25,15.26,15.21,15.21,175600.0,12.8227,12.8311,12.789,12.789,175600.0
2007-10-10 12:00:00,15.22,15.24,15.17,15.19,40700.0,12.7974,12.8143,12.7554,12.7722,40700.0
2007-10-10 12:10:00,15.19,15.33,15.19,15.28,198800.0,12.7722,12.8899,12.7722,12.8479,198800.0
2007-10-10 12:20:00,15.29,15.42,15.29,15.39,139000.0,12.8563,12.9656,12.8563,12.9404,139000.0
2007-10-10 12:30:00,15.39,15.41,15.38,15.39,60900.0,12.9404,12.9572,12.932,12.9404,60900.0
2007-10-10 12:40:00,15.38,15.52,15.37,15.45,112600.0,12.932,13.0497,12.9236,12.9908,112600.0
2007-10-10 12:50:00,15.46,15.51,15.42,15.47,117300.0,12.9992,13.0413,12.9656,13.0076,117300.0
2007-10-10 13:00:00,15.47,15.48,15.34,15.35,100700.0,13.0076,13.0161,12.8983,12.9068,100700.0
2007-10-10 13:10:00,15.33,15.41,15.28,15.29,100300.0,12.8899,12.9572,12.8479,12.8563,100300.0
2007-10-10 13:20:00,15.29,15.4,15.28,15.37,82500.0,12.8563,12.9488,12.8479,12.9236,82500.0
2007-10-10 13:30:00,15.37,15.44,15.37,15.41,113000.0,12.9236,12.9824,12.9236,12.9572,113000.0
2007-10-10 13:40:00,15.42,15.49,15.4,15.48,111300.0,12.9656,13.0245,12.9488,13.0161,111300.0
2007-10-10 13:50:00,15.48,15.53,15.44,15.51,130200.0,13.0161,13.0581,12.9824,13.0413,130200.0
2007-10-10 14:00:00,15.51,15.52,15.36,15.37,80900.0,13.0413,13.0497,12.9152,12.9236,80900.0
2007-10-10 14:10:00,15.39,15.43,15.35,15.4,44900.0,12.9404,12.974,12.9068,12.9488,44900.0
2007-10-10 14:20:00,15.39,15.4,15.35,15.39,53600.0,12.9404,12.9488,12.9068,12.9404,53600.0
2007-10-10 14:30:00,15.4,15.44,15.37,15.38,66500.0,12.9488,12.9824,12.9236,12.932,66500.0
2007-10-10 14:40:00,15.39,15.47,15.38,15.42,68900.0,12.9404,13.0076,12.932,12.9656,68900.0
2007-10-10 14:50:00,15.43,15.43,15.37,15.41,69300.0,12.974,12.974,12.9236,12.9572,69300.0
2007-10-10 15:00:00,15.41,15.43,15.37,15.38,92900.0,12.9572,12.974,12.9236,12.932,92900.0
2007-10-10 15:10:00,15.38,15.42,15.32,15.39,143300.0,12.932,12.9656,12.8815,12.9404,143300.0
2007-10-10 15:20:00,15.38,15.42,15.35,15.36,64000.0,12.932,12.9656,12.9068,12.9152,64000.0
2007-10-10 15:30:00,15.37,15.39,15.35,15.36,86900.0,12.9236,12.9404,12.9068,12.9152,86900.0
2007-10-10 15:40:00,15.37,15.4,15.35,15.4,98900.0,12.9236,12.9488,12.9068,12.9488,98900.0
2007-10-10 15:50:00,15.4,15.41,15.3,15.34,197600.0,12.9488,12.9572,12.8647,12.8983,197600.0
2007-10-11 09:30:00,15.74,15.92,15.59,15.86,211400.0,13.2347,13.386,13.1085,13.3356,211400.0
2007-10-11 09:40:00,15.85,16.08,15.79,16.02,232700.0,13.3272,13.5206,13.2767,13.4701,232700.0
2007-10-11 09:50:00,16.01,16.04,15.83,15.89,177200.0,13.4617,13.4869,13.3103,13.3608,177200.0
2007-10-11 10:00:00,15.9,16.0,15.78,15.87,218300.0,13.3692,13.4533,13.2683,13.344,218300.0
2007-10-11 10:10:00,15.87,15.91,15.73,15.73,181600.0,13.344,13.3776,13.2263,13.2263,181600.0
2007-10-11 10:20:00,15.73,15.78,15.64,15.7,135900.0,13.2263,13.2683,13.1506,13.201,135900.0
2007-10-11 10:30:00,15.71,15.74,15.58,15.59,114600.0,13.2094,13.2347,13.1001,13.1085,114600.0
2007-10-11 10:40:00,15.59,15.77,15.58,15.67,134800.0,13.1085,13.2599,13.1001,13.1758,134800.0
2007-10-11 10:50:00,15.68,15.69,15.51,15.63,105000.0,13.1842,13.1926,13.0413,13.1422,105000.0
2007-10-11 11:00:00,15.62,15.71,15.6,15.66,113600.0,13.1338,13.2094,13.117,13.1674,113600.0
2007-10-11 11:10:00,15.66,15.69,15.58,15.63,81600.0,13.1674,13.1926,13.1001,13.1422,81600.0
2007-10-11 11:20:00,15.64,15.7,15.59,15.6,57200.0,13.1506,13.201,13.1085,13.117,57200.0
2007-10-11 11:30:00,15.61,15.62,15.58,15.59,41600.0,13.1254,13.1338,13.1001,13.1085,41600.0
2007-10-11 11:40:00,15.59,15.62,15.58,15.58,52500.0,13.1085,13.1338,13.1001,13.1001,52500.0
2007-10-11 11:50:00,15.58,15.6,15.53,15.53,46500.0,13.1001,13.117,13.0581,13.0581,46500.0
2007-10-11 12:00:00,15.53,15.64,15.53,15.6,69800.0,13.0581,13.1506,13.0581,13.117,69800.0
2007-10-11 12:10:00,15.6,15.68,15.55,15.68,61100.0,13.117,13.1842,13.0749,13.1842,61100.0
2007-10-11 12:20:00,15.68,15.69,15.66,15.68,27200.0,13.1842,13.1926,13.1674,13.1842,27200.0
2007-10-11 12:30:00,15.69,15.78,15.68,15.77,92600.0,13.1926,13.2683,13.1842,13.2599,92600.0
2007-10-11 12:40:00,15.76,15.77,15.72,15.73,42300.0,13.2515,13.2599,13.2179,13.2263,42300.0
2007-10-11 12:50:00,15.74,15.77,15.72,15.77,34300.0,13.2347,13.2599,13.2179,13.2599,34300.0
2007-10-11 13:00:00,15.77,15.78,15.73,15.78,38300.0,13.2599,13.2683,13.2263,13.2683,38300.0
2007-10-11 13:10:00,15.78,15.84,15.77,15.79,42300.0,13.2683,13.3188,13.2599,13.2767,42300.0
2007-10-11 13:20:00,15.8,15.83,15.77,15.81,62500.0,13.2851,13.3103,13.2599,13.2935,62500.0
2007-10-11 13:30:00,15.81,15.81,15.75,15.8,57200.0,13.2935,13.2935,13.2431,13.2851,57200.0
2007-10-11 13:40:00,15.8,15.81,15.78,15.8,30300.0,13.2851,13.2935,13.2683,13.2851,30300.0
2007-10-11 13:50:00,15.79,15.84,15.71,15.84,94100.0,13.2767,13.3188,13.2094,13.3188,94100.0
2007-10-11 14:00:00,15.83,15.86,15.79,15.84,149700.0,13.3103,13.3356,13.2767,13.3188,149700.0
2007-10-11 14:10:00,15.83,15.84,15.68,15.79,147700.0,13.3103,13.3188,13.1842,13.2767,147700.0
2007-10-11 14:20:00,15.79,15.94,15.69,15.75,213100.0,13.2767,13.4028,13.1926,13.2431,213100.0
2007-10-11 14:30:00,15.75,15.85,15.65,15.77,138200.0,13.2431,13.3272,13.159,13.2599,138200.0
2007-10-11 14:40:00,15.78,15.85,15.71,15.78,91400.0,13.2683,13.3272,13.2094,13.2683,91400.0
2007-10-11 14:50:00,15.78,15.83,15.7,15.76,94800.0,13.2683,13.3103,13.201,13.2515,94800.0
2007-10-11 15:00:00,15.75,15.77,15.51,15.52,184300.0,13.2431,13.2599,13.0413,13.0497,184300.0
2007-10-11 15:10:00,15.52,15.64,15.45,15.55,191500.0,13.0497,13.1506,12.9908,13.0749,191500.0
2007-10-11 15:20:00,15.55,15.55,15.4,15.4,144800.0,13.0749,13.0749,12.9488,12.9488,144800.0
2007-10-11 15:30:00,15.42,15.56,15.35,15.52,198900.0,12.9656,13.0833,12.9068,13.0497,198900.0
2007-10-11 15:40:00,15.53,15.56,15.47,15.5,143700.0,13.0581,13.0833,13.0076,13.0329,143700.0
2007-10-11 15:50:00,15.51,15.55,15.47,15.52,266200.0,13.0413,13.0749,13.0076,13.0497,266200.0
2007-10-12 09:30:00,15.57,15.57,15.23,15.24,108000.0,13.0917,13.0917,12.8059,12.8143,108000.0
2007-10-12 09:40:00,15.26,15.53,15.22,15.27,123000.0,12.8311,13.0581,12.7974,12.8395,123000.0
2007-10-12 09:50:00,15.28,15.37,15.26,15.29,85100.0,12.8479,12.9236,12.8311,12.8563,85100.0
2007-10-12 10:00:00,15.28,15.32,15.2,15.22,180700.0,12.8479,12.8815,12.7806,12.7974,180700.0
2007-10-12 10:10:00,15.24,15.24,15.06,15.1,141400.0,12.8143,12.8143,12.6629,12.6965,141400.0
2007-10-12 10:20:00,15.1,15.3,15.07,15.27,213500.0,12.6965,12.8647,12.6713,12.8395,213500.0
2007-10-12 10:30:00,15.26,15.33,15.22,15.31,131900.0,12.8311,12.8899,12.7974,12.8731,131900.0
2007-10-12 10:40:00,15.31,15.32,15.23,15.25,91900.0,12.8731,12.8815,12.8059,12.8227,91900.0
2007-10-12 10:50:00,15.25,15.25,15.15,15.16,107100.0,12.8227,12.8227,12.7386,12.747,107100.0
2007-10-12 11:00:00,15.16,15.25,15.15,15.2,189100.0,12.747,12.8227,12.7386,12.7806,189100.0
2007-10-12 11:10:00,15.2,15.2,15.13,15.15,220200.0,12.7806,12.7806,12.7218,12.7386,220200.0
2007-10-12 11:20:00,15.16,15.22,15.14,15.19,86200.0,12.747,12.7974,12.7302,12.7722,86200.0
2007-10-12 11:30:00,15.19,15.2,15.15,15.16,40800.0,12.7722,12.7806,12.7386,12.747,40800.0
2007-10-12 11:40:00,15.15,15.23,15.15,15.2,47500.0,12.7386,12.8059,12.7386,12.7806,47500.0
2007-10-12 11:50:00,15.19,15.19,15.15,15.16,40800.0,12.7722,12.7722,12.7386,12.747,40800.0
2007-10-12 12:00:00,15.16,15.23,15.15,15.19,74200.0,12.747,12.8059,12.7386,12.7722,74200.0
2007-10-12 12:10:00,15.18,15.22,15.16,15.19,70500.0,12.7638,12.7974,12.747,12.7722,70500.0
2007-10-12 12:20:00,15.19,15.21,15.15,15.18,70800.0,12.7722,12.789,12.7386,12.7638,70800.0
2007-10-12 12:30:00,15.17,15.19,15.14,15.17,65400.0,12.7554,12.7722,12.7302,12.7554,65400.0
2007-10-12 12:40:00,15.17,15.18,15.15,15.16,50700.0,12.7554,12.7638,12.7386,12.747,50700.0
2007-10-12 12:50:00,15.16,15.24,15.16,15.19,60600.0,12.747,12.8143,12.747,12.7722,60600.0
2007-10-12 13:00:00,15.18,15.19,15.15,15.16,46300.0,12.7638,12.7722,12.7386,12.747,46300.0
2007-10-12 13:10:00,15.15,15.19,15.11,15.18,84600.0,12.7386,12.7722,12.705,12.7638,84600.0
2007-10-12 13:20:00,15.18,15.2,15.16,15.19,34100.0,12.7638,12.7806,12.747,12.7722,34100.0
2007-10-12 13:30:00,15.19,15.23,15.17,15.22,37500.0,12.7722,12.8059,12.7554,12.7974,37500.0
2007-10-12 13:40:00,15.22,15.25,15.19,15.2,35000.0,12.7974,12.8227,12.7722,12.7806,35000.0
2007-10-12 13:50:00,15.2,15.24,15.17,15.22,83400.0,12.7806,12.8143,12.7554,12.7974,83400.0
2007-10-12 14:00:00,15.21,15.31,15.2,15.22,79000.0,12.789,12.8731,12.7806,12.7974,79000.0
2007-10-12 14:10:00,15.23,15.26,15.21,15.25,39800.0,12.8059,12.8311,12.789,12.8227,39800.0
2007-10-12 14:20:00,15.24,15.26,15.22,15.26,42800.0,12.8143,12.8311,12.7974,12.8311,42800.0
2007-10-12 14:30:00,15.25,15.3,15.25,15.28,58500.0,12.8227,12.8647,12.8227,12.8479,58500.0
2007-10-12 14:40:00,15.29,15.3,15.27,15.28,53000.0,12.8563,12.8647,12.8395,12.8479,53000.0
2007-10-12 14:50:00,15.28,15.31,15.22,15.25,74800.0,12.8479,12.8731,12.7974,12.8227,74800.0
2007-10-12 15:00:00,15.25,15.25,15.13,15.23,107100.0,12.8227,12.8227,12.7218,12.8059,107100.0
2007-10-12 15:10:00,15.23,15.24,15.18,15.22,64800.0,12.8059,12.8143,12.7638,12.7974,64800.0
2007-10-12 15:20:00,15.21,15.23,15.11,15.13,144300.0,12.789,12.8059,12.705,12.7218,144300.0
2007-10-12 15:30:00,15.13,15.18,15.09,15.1,182500.0,12.7218,12.7638,12.6881,12.6965,182500.0
2007-10-12 15:40:00,15.1,15.15,15.09,15.13,155800.0,12.6965,12.7386,12.6881,12.7218,155800.0
2007-10-12 15:50:00,15.13,15.16,15.09,15.15,171300.0,12.7218,12.747,12.6881,12.7386,171300.0
2007-10-15 09:30:00,15.2,15.28,14.87,14.9,163100.0,12.7806,12.8479,12.5032,12.5284,163100.0
2007-10-15 09:40:00,14.9,14.91,14.61,14.68,147800.0,12.5284,12.5368,12.2845,12.3434,147800.0
2007-10-15 09:50:00,14.69,14.74,14.53,14.55,176600.0,12.3518,12.3938,12.2173,12.2341,176600.0
2007-10-15 10:00:00,14.54,14.59,14.43,14.44,283500.0,12.2257,12.2677,12.1332,12.1416,283500.0
2007-10-15 10:10:00,14.45,14.74,14.43,14.71,183800.0,12.15,12.3938,12.1332,12.3686,183800.0
2007-10-15 10:20:00,14.71,14.8,14.66,14.74,113500.0,12.3686,12.4443,12.3266,12.3938,113500.0
2007-10-15 10:30:00,14.74,14.86,14.71,14.77,103800.0,12.3938,12.4947,12.3686,12.4191,103800.0
2007-10-15 10:40:00,14.78,14.81,14.64,14.7,85500.0,12.4275,12.4527,12.3098,12.3602,85500.0
2007-10-15 10:50:00,14.7,14.74,14.69,14.72,50400.0,12.3602,12.3938,12.3518,12.377,50400.0
2007-10-15 11:00:00,14.72,14.76,14.7,14.74,61600.0,12.377,12.4107,12.3602,12.3938,61600.0
2007-10-15 11:10:00,14.74,14.79,14.72,14.72,64000.0,12.3938,12.4359,12.377,12.377,64000.0
2007-10-15 11:20:00,14.72,14.78,14.64,14.68,118400.0,12.377,12.4275,12.3098,12.3434,118400.0
2007-10-15 11:30:00,14.67,14.7,14.59,14.67,83700.0,12.335,12.3602,12.2677,12.335,83700.0
2007-10-15 11:40:00,14.68,14.68,14.55,14.56,74500.0,12.3434,12.3434,12.2341,12.2425,74500.0
2007-10-15 11:50:00,14.56,14.6,14.53,14.56,63100.0,12.2425,12.2761,12.2173,12.2425,63100.0
2007-10-15 12:00:00,14.56,14.56,14.5,14.51,87600.0,12.2425,12.2425,12.192,12.2005,87600.0
2007-10-15 12:10:00,14.5,14.57,14.5,14.5,90400.0,12.192,12.2509,12.192,12.192,90400.0
2007-10-15 12:20:00,14.5,14.53,14.47,14.48,56800.0,12.192,12.2173,12.1668,12.1752,56800.0
2007-10-15 12:30:00,14.48,14.48,14.43,14.43,74200.0,12.1752,12.1752,12.1332,12.1332,74200.0
2007-10-15 12:40:00,14.44,14.44,14.34,14.37,163500.0,12.1416,12.1416,12.0575,12.0827,163500.0
2007-10-15 12:50:00,14.37,14.49,14.35,14.47,125700.0,12.0827,12.1836,12.0659,12.1668,125700.0
2007-10-15 13:00:00,14.46,14.49,14.37,14.39,90400.0,12.1584,12.1836,12.0827,12.0996,90400.0
2007-10-15 13:10:00,14.39,14.44,14.38,14.43,66300.0,12.0996,12.1416,12.0911,12.1332,66300.0
2007-10-15 13:20:00,14.42,14.45,14.4,14.42,60300.0,12.1248,12.15,12.108,12.1248,60300.0
2007-10-15 13:30:00,14.43,14.48,14.38,14.41,70300.0,12.1332,12.1752,12.0911,12.1164,70300.0
2007-10-15 13:40:00,14.41,14.43,14.38,14.42,50000.0,12.1164,12.1332,12.0911,12.1248,50000.0
2007-10-15 13:50:00,14.42,14.49,14.42,14.44,42300.0,12.1248,12.1836,12.1248,12.1416,42300.0
2007-10-15 14:00:00,14.45,14.45,14.36,14.38,51100.0,12.15,12.15,12.0743,12.0911,51100.0
2007-10-15 14:10:00,14.38,14.44,14.37,14.41,46300.0,12.0911,12.1416,12.0827,12.1164,46300.0
2007-10-15 14:20:00,14.42,14.44,14.37,14.39,69200.0,12.1248,12.1416,12.0827,12.0996,69200.0
2007-10-15 14:30:00,14.41,14.45,14.37,14.43,105200.0,12.1164,12.15,12.0827,12.1332,105200.0
2007-10-15 14:40:00,14.42,14.47,14.41,14.45,67700.0,12.1248,12.1668,12.1164,12.15,67700.0
2007-10-15 14:50:00,14.44,14.46,14.38,14.41,74400.0,12.1416,12.1584,12.0911,12.1164,74400.0
2007-10-15 15:00:00,14.4,14.49,14.39,14.41,92800.0,12.108,12.1836,12.0996,12.1164,92800.0
2007-10-15 15:10:00,14.41,14.43,14.33,14.39,123300.0,12.1164,12.1332,12.0491,12.0996,123300.0
2007-10-15 15:20:00,14.39,14.4,14.34,14.37,139100.0,12.0996,12.108,12.0575,12.0827,139100.0
2007-10-15 15:30:00,14.37,14.39,14.31,14.37,132500.0,12.0827,12.0996,12.0323,12.0827,132500.0
2007-10-15 15:40:00,14.37,14.46,14.36,14.37,165600.0,12.0827,12.1584,12.0743,12.0827,165600.0
2007-10-15 15:50:00,14.37,14.47,14.33,14.47,245400.0,12.0827,12.1668,12.0491,12.1668,245400.0
2007-10-16 09:30:00,14.15,14.22,14.01,14.01,243500.0,11.8978,11.9566,11.78,11.78,243500.0
2007-10-16 09:40:00,14.02,14.11,14.01,14.08,188100.0,11.7884,11.8641,11.78,11.8389,188100.0
2007-10-16 09:50:00,14.08,14.24,14.04,14.07,180000.0,11.8389,11.9734,11.8053,11.8305,180000.0
2007-10-16 10:00:00,14.08,14.16,14.06,14.14,100300.0,11.8389,11.9062,11.8221,11.8893,100300.0
2007-10-16 10:10:00,14.14,14.17,14.02,14.08,167500.0,11.8893,11.9146,11.7884,11.8389,167500.0
2007-10-16 10:20:00,14.08,14.08,14.0,14.03,94700.0,11.8389,11.8389,11.7716,11.7969,94700.0
2007-10-16 10:30:00,14.04,14.11,14.01,14.09,158400.0,11.8053,11.8641,11.78,11.8473,158400.0
2007-10-16 10:40:00,14.09,14.13,14.03,14.1,186300.0,11.8473,11.8809,11.7969,11.8557,186300.0
2007-10-16 10:50:00,14.1,14.11,14.02,14.09,98400.0,11.8557,11.8641,11.7884,11.8473,98400.0
2007-10-16 11:00:00,14.08,14.1,14.02,14.04,87900.0,11.8389,11.8557,11.7884,11.8053,87900.0
2007-10-16 11:10:00,14.05,14.05,14.01,14.01,36900.0,11.8137,11.8137,11.78,11.78,36900.0
2007-10-16 11:20:00,14.01,14.1,14.01,14.09,102900.0,11.78,11.8557,11.78,11.8473,102900.0
2007-10-16 11:30:00,14.1,14.18,14.09,14.14,133300.0,11.8557,11.923,11.8473,11.8893,133300.0
2007-10-16 11:40:00,14.15,14.15,14.08,14.09,65000.0,11.8978,11.8978,11.8389,11.8473,65000.0
2007-10-16 11:50:00,14.09,14.12,14.08,14.1,103500.0,11.8473,11.8725,11.8389,11.8557,103500.0
2007-10-16 12:00:00,14.1,14.13,14.09,14.12,79400.0,11.8557,11.8809,11.8473,11.8725,79400.0
2007-10-16 12:10:00,14.12,14.13,14.08,14.09,153900.0,11.8725,11.8809,11.8389,11.8473,153900.0
2007-10-16 12:20:00,14.08,14.13,14.08,14.11,173300.0,11.8389,11.8809,11.8389,11.8641,173300.0
2007-10-16 12:30:00,14.11,14.16,14.09,14.14,125600.0,11.8641,11.9062,11.8473,11.8893,125600.0
2007-10-16 12:40:00,14.14,14.18,14.13,14.18,38200.0,11.8893,11.923,11.8809,11.923,38200.0
2007-10-16 12:50:00,14.19,14.2,14.16,14.17,64600.0,11.9314,11.9398,11.9062,11.9146,64600.0
2007-10-16 13:00:00,14.17,14.17,14.08,14.09,154300.0,11.9146,11.9146,11.8389,11.8473,154300.0
2007-10-16 13:10:00,14.09,14.1,14.08,14.09,135900.0,11.8473,11.8557,11.8389,11.8473,135900.0
2007-10-16 13:20:00,14.09,14.14,14.08,14.1,198800.0,11.8473,11.8893,11.8389,11.8557,198800.0
2007-10-16 13:30:00,14.1,14.14,14.08,14.14,74700.0,11.8557,11.8893,11.8389,11.8893,74700.0
2007-10-16 13:40:00,14.13,14.15,14.08,14.15,106200.0,11.8809,11.8978,11.8389,11.8978,106200.0
2007-10-16 13:50:00,14.15,14.16,14.1,14.14,68300.0,11.8978,11.9062,11.8557,11.8893,68300.0
2007-10-16 14:00:00,14.13,14.14,14.1,14.1,104100.0,11.8809,11.8893,11.8557,11.8557,104100.0
2007-10-16 14:10:00,14.1,14.13,14.09,14.11,91300.0,11.8557,11.8809,11.8473,11.8641,91300.0
2007-10-16 14:20:00,14.11,14.12,14.08,14.11,78900.0,11.8641,11.8725,11.8389,11.8641,78900.0
2007-10-16 14:30:00,14.11,14.12,14.09,14.11,100800.0,11.8641,11.8725,11.8473,11.8641,100800.0
2007-10-16 14:40:00,14.1,14.12,14.08,14.1,88800.0,11.8557,11.8725,11.8389,11.8557,88800.0
2007-10-16 14:50:00,14.1,14.12,14.08,14.09,110200.0,11.8557,11.8725,11.8389,11.8473,110200.0
2007-10-16 15:00:00,14.09,14.11,14.07,14.09,199600.0,11.8473,11.8641,11.8305,11.8473,199600.0
2007-10-16 15:10:00,14.09,14.1,14.05,14.09,369700.0,11.8473,11.8557,11.8137,11.8473,369700.0
2007-10-16 15:20:00,14.09,14.09,14.06,14.07,164100.0,11.8473,11.8473,11.8221,11.8305,164100.0
2007-10-16 15:30:00,14.07,14.12,14.06,14.09,170800.0,11.8305,11.8725,11.8221,11.8473,170800.0
2007-10-16 15:40:00,14.09,14.15,14.07,14.11,249600.0,11.8473,11.8978,11.8305,11.8641,249600.0
2007-10-16 15:50:00,14.11,14.18,14.09,14.15,436100.0,11.8641,11.923,11.8473,11.8978,436100.0
2007-10-17 09:30:00,14.23,14.43,14.11,14.14,160300.0,11.965,12.1332,11.8641,11.8893,160300.0
2007-10-17 09:40:00,14.14,14.34,14.14,14.27,212400.0,11.8893,12.0575,11.8893,11.9987,212400.0
2007-10-17 09:50:00,14.26,14.62,14.24,14.35,403000.0,11.9902,12.2929,11.9734,12.0659,403000.0
2007-10-17 10:00:00,14.35,14.36,14.28,14.31,106500.0,12.0659,12.0743,12.0071,12.0323,106500.0
2007-10-17 10:10:00,14.31,14.45,14.29,14.38,169000.0,12.0323,12.15,12.0155,12.0911,169000.0
2007-10-17 10:20:00,14.39,14.4,14.24,14.24,105700.0,12.0996,12.108,11.9734,11.9734,105700.0
2007-10-17 10:30:00,14.25,14.35,14.16,14.18,118400.0,11.9818,12.0659,11.9062,11.923,118400.0
2007-10-17 10:40:00,14.18,14.21,14.11,14.16,144800.0,11.923,11.9482,11.8641,11.9062,144800.0
2007-10-17 10:50:00,14.17,14.19,14.1,14.12,87300.0,11.9146,11.9314,11.8557,11.8725,87300.0
2007-10-17 11:00:00,14.11,14.12,14.02,14.02,72500.0,11.8641,11.8725,11.7884,11.7884,72500.0
2007-10-17 11:10:00,14.02,14.09,14.02,14.07,93000.0,11.7884,11.8473,11.7884,11.8305,93000.0
2007-10-17 11:20:00,14.08,14.08,14.03,14.05,37100.0,11.8389,11.8389,11.7969,11.8137,37100.0
2007-10-17 11:30:00,14.05,14.15,14.04,14.1,81400.0,11.8137,11.8978,11.8053,11.8557,81400.0
2007-10-17 11:40:00,14.1,14.16,14.1,14.16,41700.0,11.8557,11.9062,11.8557,11.9062,41700.0
2007-10-17 11:50:00,14.16,14.21,14.15,14.17,51200.0,11.9062,11.9482,11.8978,11.9146,51200.0
2007-10-17 12:00:00,14.17,14.18,14.1,14.13,71800.0,11.9146,11.923,11.8557,11.8809,71800.0
2007-10-17 12:10:00,14.12,14.14,14.06,14.14,60000.0,11.8725,11.8893,11.8221,11.8893,60000.0
2007-10-17 12:20:00,14.14,14.14,14.01,14.02,69900.0,11.8893,11.8893,11.78,11.7884,69900.0
2007-10-17 12:30:00,14.03,14.07,13.92,13.96,225600.0,11.7969,11.8305,11.7044,11.738,225600.0
2007-10-17 12:40:00,13.96,13.97,13.81,13.88,179800.0,11.738,11.7464,11.6119,11.6707,179800.0
2007-10-17 12:50:00,13.88,13.94,13.83,13.84,96300.0,11.6707,11.7212,11.6287,11.6371,96300.0
2007-10-17 13:00:00,13.84,13.86,13.8,13.8,129000.0,11.6371,11.6539,11.6035,11.6035,129000.0
2007-10-17 13:10:00,13.8,13.83,13.76,13.81,61800.0,11.6035,11.6287,11.5698,11.6119,61800.0
2007-10-17 13:20:00,13.81,13.81,13.75,13.78,50800.0,11.6119,11.6119,11.5614,11.5866,50800.0
2007-10-17 13:30:00,13.78,13.89,13.78,13.8,75400.0,11.5866,11.6791,11.5866,11.6035,75400.0
2007-10-17 13:40:00,13.8,13.82,13.75,13.77,70300.0,11.6035,11.6203,11.5614,11.5782,70300.0
2007-10-17 13:50:00,13.78,13.78,13.66,13.71,98500.0,11.5866,11.5866,11.4857,11.5278,98500.0
2007-10-17 14:00:00,13.72,13.73,13.63,13.67,124300.0,11.5362,11.5446,11.4605,11.4942,124300.0
2007-10-17 14:10:00,13.67,13.7,13.6,13.69,139000.0,11.4942,11.5194,11.4353,11.511,139000.0
2007-10-17 14:20:00,13.68,13.71,13.64,13.68,79600.0,11.5026,11.5278,11.4689,11.5026,79600.0
2007-10-17 14:30:00,13.68,13.68,13.55,13.58,106200.0,11.5026,11.5026,11.3933,11.4185,106200.0
2007-10-17 14:40:00,13.59,13.61,13.54,13.6,156200.0,11.4269,11.4437,11.3848,11.4353,156200.0
2007-10-17 14:50:00,13.6,13.67,13.58,13.66,149000.0,11.4353,11.4942,11.4185,11.4857,149000.0
2007-10-17 15:00:00,13.66,13.76,13.66,13.76,181500.0,11.4857,11.5698,11.4857,11.5698,181500.0
2007-10-17 15:10:00,13.76,13.77,13.72,13.75,135800.0,11.5698,11.5782,11.5362,11.5614,135800.0
2007-10-17 15:20:00,13.75,13.77,13.71,13.73,113100.0,11.5614,11.5782,11.5278,11.5446,113100.0
2007-10-17 15:30:00,13.73,13.76,13.66,13.66,188300.0,11.5446,11.5698,11.4857,11.4857,188300.0
2007-10-17 15:40:00,13.65,13.68,13.63,13.68,247100.0,11.4773,11.5026,11.4605,11.5026,247100.0
2007-10-17 15:50:00,13.68,13.73,13.66,13.73,262200.0,11.5026,11.5446,11.4857,11.5446,262200.0
2007-10-18 09:30:00,13.6,13.6,13.34,13.46,132800.0,11.4353,11.4353,11.2167,11.3176,132800.0
2007-10-18 09:40:00,13.46,13.66,13.46,13.6,135000.0,11.3176,11.4857,11.3176,11.4353,135000.0
2007-10-18 09:50:00,13.6,13.7,13.5,13.51,164600.0,11.4353,11.5194,11.3512,11.3596,164600.0
2007-10-18 10:00:00,13.51,13.56,13.38,13.46,155700.0,11.3596,11.4017,11.2503,11.3176,155700.0
2007-10-18 10:10:00,13.45,13.54,13.45,13.54,95900.0,11.3092,11.3848,11.3092,11.3848,95900.0
2007-10-18 10:20:00,13.53,13.55,13.42,13.43,149800.0,11.3764,11.3933,11.2839,11.2924,149800.0
2007-10-18 10:30:00,13.43,13.55,13.42,13.52,125700.0,11.2924,11.3933,11.2839,11.368,125700.0
2007-10-18 10:40:00,13.52,13.54,13.44,13.47,128600.0,11.368,11.3848,11.3008,11.326,128600.0
2007-10-18 10:50:00,13.47,13.49,13.44,13.46,71000.0,11.326,11.3428,11.3008,11.3176,71000.0
2007-10-18 11:00:00,13.45,13.53,13.45,13.51,145400.0,11.3092,11.3764,11.3092,11.3596,145400.0
2007-10-18 11:10:00,13.5,13.5,13.41,13.44,79200.0,11.3512,11.3512,11.2755,11.3008,79200.0
2007-10-18 11:20:00,13.43,13.5,13.42,13.47,88000.0,11.2924,11.3512,11.2839,11.326,88000.0
2007-10-18 11:30:00,13.47,13.54,13.47,13.5,62400.0,11.326,11.3848,11.326,11.3512,62400.0
2007-10-18 11:40:00,13.5,13.52,13.46,13.49,62700.0,11.3512,11.368,11.3176,11.3428,62700.0
2007-10-18 11:50:00,13.49,13.62,13.49,13.61,128300.0,11.3428,11.4521,11.3428,11.4437,128300.0
2007-10-18 12:00:00,13.61,13.73,13.55,13.57,182800.0,11.4437,11.5446,11.3933,11.4101,182800.0
2007-10-18 12:10:00,13.56,13.67,13.55,13.61,98500.0,11.4017,11.4942,11.3933,11.4437,98500.0
2007-10-18 12:20:00,13.61,13.66,13.58,13.63,68500.0,11.4437,11.4857,11.4185,11.4605,68500.0
2007-10-18 12:30:00,13.62,13.71,13.61,13.68,140300.0,11.4521,11.5278,11.4437,11.5026,140300.0
2007-10-18 12:40:00,13.68,13.8,13.64,13.79,112700.0,11.5026,11.6035,11.4689,11.5951,112700.0
2007-10-18 12:50:00,13.8,13.87,13.73,13.78,209000.0,11.6035,11.6623,11.5446,11.5866,209000.0
2007-10-18 13:00:00,13.78,13.78,13.68,13.73,138900.0,11.5866,11.5866,11.5026,11.5446,138900.0
2007-10-18 13:10:00,13.73,13.81,13.7,13.81,101500.0,11.5446,11.6119,11.5194,11.6119,101500.0
2007-10-18 13:20:00,13.8,13.83,13.78,13.78,72300.0,11.6035,11.6287,11.5866,11.5866,72300.0
2007-10-18 13:30:00,13.78,13.9,13.76,13.87,102100.0,11.5866,11.6875,11.5698,11.6623,102100.0
2007-10-18 13:40:00,13.86,13.95,13.85,13.87,280900.0,11.6539,11.7296,11.6455,11.6623,280900.0
2007-10-18 13:50:00,13.88,14.01,13.87,14.01,386900.0,11.6707,11.78,11.6623,11.78,386900.0
2007-10-18 14:00:00,14.02,14.09,13.98,14.04,215900.0,11.7884,11.8473,11.7548,11.8053,215900.0
2007-10-18 14:10:00,14.04,14.04,13.96,13.98,184300.0,11.8053,11.8053,11.738,11.7548,184300.0
2007-10-18 14:20:00,13.99,14.0,13.82,13.82,143300.0,11.7632,11.7716,11.6203,11.6203,143300.0
2007-10-18 14:30:00,13.81,14.01,13.8,13.92,271400.0,11.6119,11.78,11.6035,11.7044,271400.0
2007-10-18 14:40:00,13.92,13.99,13.89,13.9,138900.0,11.7044,11.7632,11.6791,11.6875,138900.0
2007-10-18 14:50:00,13.9,13.93,13.89,13.9,162400.0,11.6875,11.7128,11.6791,11.6875,162400.0
2007-10-18 15:00:00,13.9,13.96,13.89,13.93,171900.0,11.6875,11.738,11.6791,11.7128,171900.0
2007-10-18 15:10:00,13.93,13.97,13.82,13.84,183900.0,11.7128,11.7464,11.6203,11.6371,183900.0
2007-10-18 15:20:00,13.83,13.85,13.8,13.8,653700.0,11.6287,11.6455,11.6035,11.6035,653700.0
2007-10-18 15:30:00,13.8,13.8,13.73,13.75,234300.0,11.6035,11.6035,11.5446,11.5614,234300.0
2007-10-18 15:40:00,13.75,13.76,13.72,13.74,139500.0,11.5614,11.5698,11.5362,11.553,139500.0
2007-10-18 15:50:00,13.74,13.84,13.74,13.83,757300.0,11.553,11.6371,11.553,11.6287,757300.0
2007-10-19 09:30:00,13.67,13.8,13.53,13.7,901200.0,11.4942,11.6035,11.3764,11.5194,901200.0
2007-10-19 09:40:00,13.7,14.05,13.62,13.96,274000.0,11.5194,11.8137,11.4521,11.738,274000.0
2007-10-19 09:50:00,13.94,14.0,13.88,13.92,167600.0,11.7212,11.7716,11.6707,11.7044,167600.0
2007-10-19 10:00:00,13.91,13.94,13.76,13.83,345400.0,11.696,11.7212,11.5698,11.6287,345400.0
2007-10-19 10:10:00,13.84,13.84,13.71,13.78,184600.0,11.6371,11.6371,11.5278,11.5866,184600.0
2007-10-19 10:20:00,13.79,13.86,13.75,13.86,90700.0,11.5951,11.6539,11.5614,11.6539,90700.0
2007-10-19 10:30:00,13.86,13.92,13.78,13.79,284400.0,11.6539,11.7044,11.5866,11.5951,284400.0
2007-10-19 10:40:00,13.79,13.79,13.62,13.72,289600.0,11.5951,11.5951,11.4521,11.5362,289600.0
2007-10-19 10:50:00,13.72,13.76,13.66,13.7,145100.0,11.5362,11.5698,11.4857,11.5194,145100.0
2007-10-19 11:00:00,13.7,13.74,13.65,13.73,90300.0,11.5194,11.553,11.4773,11.5446,90300.0
2007-10-19 11:10:00,13.74,13.79,13.72,13.79,85500.0,11.553,11.5951,11.5362,11.5951,85500.0
2007-10-19 11:20:00,13.8,13.9,13.68,13.89,103600.0,11.6035,11.6875,11.5026,11.6791,103600.0
2007-10-19 11:30:00,13.89,13.89,13.68,13.8,93100.0,11.6791,11.6791,11.5026,11.6035,93100.0
2007-10-19 11:40:00,13.8,13.92,13.78,13.86,77000.0,11.6035,11.7044,11.5866,11.6539,77000.0
2007-10-19 11:50:00,13.86,13.95,13.79,13.81,95700.0,11.6539,11.7296,11.5951,11.6119,95700.0
2007-10-19 12:00:00,13.81,13.86,13.78,13.85,97500.0,11.6119,11.6539,11.5866,11.6455,97500.0
2007-10-19 12:10:00,13.86,13.86,13.82,13.84,32100.0,11.6539,11.6539,11.6203,11.6371,32100.0
2007-10-19 12:20:00,13.85,13.9,13.82,13.84,573000.0,11.6455,11.6875,11.6203,11.6371,573000.0
2007-10-19 12:30:00,13.84,13.97,13.84,13.96,92600.0,11.6371,11.7464,11.6371,11.738,92600.0
2007-10-19 12:40:00,13.95,13.98,13.9,13.91,178400.0,11.7296,11.7548,11.6875,11.696,178400.0
2007-10-19 12:50:00,13.92,14.0,13.89,13.95,77900.0,11.7044,11.7716,11.6791,11.7296,77900.0
2007-10-19 13:00:00,13.95,13.96,13.88,13.9,78000.0,11.7296,11.738,11.6707,11.6875,78000.0
2007-10-19 13:10:00,13.9,13.9,13.82,13.85,47700.0,11.6875,11.6875,11.6203,11.6455,47700.0
2007-10-19 13:20:00,13.84,13.87,13.78,13.82,46700.0,11.6371,11.6623,11.5866,11.6203,46700.0
2007-10-19 13:30:00,13.82,13.85,13.77,13.79,30400.0,11.6203,11.6455,11.5782,11.5951,30400.0
2007-10-19 13:40:00,13.79,13.88,13.79,13.85,57500.0,11.5951,11.6707,11.5951,11.6455,57500.0
2007-10-19 13:50:00,13.85,13.88,13.82,13.82,42000.0,11.6455,11.6707,11.6203,11.6203,42000.0
2007-10-19 14:00:00,13.82,13.82,13.74,13.74,62100.0,11.6203,11.6203,11.553,11.553,62100.0
2007-10-19 14:10:00,13.75,13.81,13.71,13.78,161200.0,11.5614,11.6119,11.5278,11.5866,161200.0
2007-10-19 14:20:00,13.79,13.9,13.74,13.87,134300.0,11.5951,11.6875,11.553,11.6623,134300.0
2007-10-19 14:30:00,13.88,13.92,13.83,13.84,159100.0,11.6707,11.7044,11.6287,11.6371,159100.0
2007-10-19 14:40:00,13.84,13.85,13.78,13.79,162600.0,11.6371,11.6455,11.5866,11.5951,162600.0
2007-10-19 14:50:00,13.8,13.82,13.74,13.74,153500.0,11.6035,11.6203,11.553,11.553,153500.0
2007-10-19 15:00:00,13.74,13.8,13.72,13.75,140200.0,11.553,11.6035,11.5362,11.5614,140200.0
2007-10-19 15:10:00,13.75,13.77,13.72,13.73,118500.0,11.5614,11.5782,11.5362,11.5446,118500.0
2007-10-19 15:20:00,13.72,13.75,13.65,13.66,174100.0,11.5362,11.5614,11.4773,11.4857,174100.0
2007-10-19 15:30:00,13.66,13.79,13.63,13.75,197000.0,11.4857,11.5951,11.4605,11.5614,197000.0
2007-10-19 15:40:00,13.75,13.8,13.7,13.75,357600.0,11.5614,11.6035,11.5194,11.5614,357600.0
2007-10-19 15:50:00,13.75,13.76,13.64,13.68,445700.0,11.5614,11.5698,11.4689,11.5026,445700.0
2007-10-22 09:30:00,13.41,13.65,13.32,13.62,166900.0,11.2755,11.4773,11.1999,11.4521,166900.0
2007-10-22 09:40:00,13.62,13.71,13.56,13.69,148900.0,11.4521,11.5278,11.4017,11.511,148900.0
2007-10-22 09:50:00,13.68,14.15,13.67,14.1,259400.0,11.5026,11.8978,11.4942,11.8557,259400.0
2007-10-22 10:00:00,14.09,14.16,13.95,13.99,274100.0,11.8473,11.9062,11.7296,11.7632,274100.0
2007-10-22 10:10:00,13.99,14.17,13.97,14.17,357100.0,11.7632,11.9146,11.7464,11.9146,357100.0
2007-10-22 10:20:00,14.17,14.2,14.0,14.11,236800.0,11.9146,11.9398,11.7716,11.8641,236800.0
2007-10-22 10:30:00,14.12,14.34,14.05,14.34,256300.0,11.8725,12.0575,11.8137,12.0575,256300.0
2007-10-22 10:40:00,14.34,14.66,14.33,14.62,332600.0,12.0575,12.3266,12.0491,12.2929,332600.0
2007-10-22 10:50:00,14.61,14.65,14.33,14.45,401900.0,12.2845,12.3182,12.0491,12.15,401900.0
2007-10-22 11:00:00,14.44,14.46,14.3,14.34,258700.0,12.1416,12.1584,12.0239,12.0575,258700.0
2007-10-22 11:10:00,14.35,14.41,14.3,14.37,171400.0,12.0659,12.1164,12.0239,12.0827,171400.0
2007-10-22 11:20:00,14.37,14.44,14.37,14.43,108900.0,12.0827,12.1416,12.0827,12.1332,108900.0
2007-10-22 11:30:00,14.43,14.55,14.42,14.55,148600.0,12.1332,12.2341,12.1248,12.2341,148600.0
2007-10-22 11:40:00,14.56,14.6,14.47,14.52,179500.0,12.2425,12.2761,12.1668,12.2089,179500.0
2007-10-22 11:50:00,14.53,14.53,14.48,14.53,144300.0,12.2173,12.2173,12.1752,12.2173,144300.0
2007-10-22 12:00:00,14.53,14.56,14.49,14.5,194400.0,12.2173,12.2425,12.1836,12.192,194400.0
2007-10-22 12:10:00,14.5,14.51,14.47,14.5,108600.0,12.192,12.2005,12.1668,12.192,108600.0
2007-10-22 12:20:00,14.49,14.51,14.48,14.5,80100.0,12.1836,12.2005,12.1752,12.192,80100.0
2007-10-22 12:30:00,14.5,14.55,14.49,14.5,69800.0,12.192,12.2341,12.1836,12.192,69800.0
2007-10-22 12:40:00,14.5,14.59,14.49,14.58,74300.0,12.192,12.2677,12.1836,12.2593,74300.0
2007-10-22 12:50:00,14.57,14.64,14.55,14.63,275400.0,12.2509,12.3098,12.2341,12.3014,275400.0
2007-10-22 13:00:00,14.62,14.74,14.62,14.73,227500.0,12.2929,12.3938,12.2929,12.3854,227500.0
2007-10-22 13:10:00,14.73,14.99,14.73,14.93,377300.0,12.3854,12.6041,12.3854,12.5536,377300.0
2007-10-22 13:20:00,14.93,14.97,14.79,14.86,130600.0,12.5536,12.5872,12.4359,12.4947,130600.0
2007-10-22 13:30:00,14.86,14.9,14.77,14.82,217700.0,12.4947,12.5284,12.4191,12.4611,217700.0
2007-10-22 13:40:00,14.82,14.84,14.74,14.84,219300.0,12.4611,12.4779,12.3938,12.4779,219300.0
2007-10-22 13:50:00,14.84,14.85,14.64,14.64,238100.0,12.4779,12.4863,12.3098,12.3098,238100.0
2007-10-22 14:00:00,14.65,14.72,14.59,14.7,254800.0,12.3182,12.377,12.2677,12.3602,254800.0
2007-10-22 14:10:00,14.7,14.77,14.68,14.75,137700.0,12.3602,12.4191,12.3434,12.4023,137700.0
2007-10-22 14:20:00,14.75,14.77,14.61,14.61,162100.0,12.4023,12.4191,12.2845,12.2845,162100.0
2007-10-22 14:30:00,14.6,14.64,14.5,14.55,268500.0,12.2761,12.3098,12.192,12.2341,268500.0
2007-10-22 14:40:00,14.55,14.69,14.55,14.67,229700.0,12.2341,12.3518,12.2341,12.335,229700.0
2007-10-22 14:50:00,14.67,14.67,14.52,14.53,197900.0,12.335,12.335,12.2089,12.2173,197900.0
2007-10-22 15:00:00,14.53,14.57,14.45,14.52,245300.0,12.2173,12.2509,12.15,12.2089,245300.0
2007-10-22 15:10:00,14.51,14.65,14.51,14.59,304800.0,12.2005,12.3182,12.2005,12.2677,304800.0
2007-10-22 15:20:00,14.59,14.67,14.58,14.66,199500.0,12.2677,12.335,12.2593,12.3266,199500.0
2007-10-22 15:30:00,14.66,14.82,14.66,14.77,296700.0,12.3266,12.4611,12.3266,12.4191,296700.0
2007-10-22 15:40:00,14.78,14.83,14.74,14.82,276500.0,12.4275,12.4695,12.3938,12.4611,276500.0
2007-10-22 15:50:00,14.82,14.89,14.82,14.89,397200.0,12.4611,12.52,12.4611,12.52,397200.0
2007-10-23 09:30:00,15.2,15.35,15.13,15.25,348200.0,12.7806,12.9068,12.7218,12.8227,348200.0
2007-10-23 09:40:00,15.25,15.32,14.97,15.04,301200.0,12.8227,12.8815,12.5872,12.6461,301200.0
2007-10-23 09:50:00,15.04,15.08,14.86,14.92,299800.0,12.6461,12.6797,12.4947,12.5452,299800.0
2007-10-23 10:00:00,14.92,15.13,14.9,15.08,390800.0,12.5452,12.7218,12.5284,12.6797,390800.0
2007-10-23 10:10:00,15.08,15.1,14.86,14.93,157600.0,12.6797,12.6965,12.4947,12.5536,157600.0
2007-10-23 10:20:00,14.93,14.97,14.87,14.92,109300.0,12.5536,12.5872,12.5032,12.5452,109300.0
2007-10-23 10:30:00,14.92,14.94,14.86,14.89,189800.0,12.5452,12.562,12.4947,12.52,189800.0
2007-10-23 10:40:00,14.89,14.92,14.84,14.91,148900.0,12.52,12.5452,12.4779,12.5368,148900.0
2007-10-23 10:50:00,14.9,14.9,14.84,14.88,114100.0,12.5284,12.5284,12.4779,12.5116,114100.0
2007-10-23 11:00:00,14.88,14.9,14.84,14.88,170400.0,12.5116,12.5284,12.4779,12.5116,170400.0
2007-10-23 11:10:00,14.88,14.89,14.66,14.73,175200.0,12.5116,12.52,12.3266,12.3854,175200.0
2007-10-23 11:20:00,14.74,14.75,14.65,14.69,141600.0,12.3938,12.4023,12.3182,12.3518,141600.0
2007-10-23 11:30:00,14.69,14.74,14.65,14.72,114200.0,12.3518,12.3938,12.3182,12.377,114200.0
2007-10-23 11:40:00,14.71,14.76,14.7,14.71,126200.0,12.3686,12.4107,12.3602,12.3686,126200.0
2007-10-23 11:50:00,14.71,14.72,14.64,14.67,110200.0,12.3686,12.377,12.3098,12.335,110200.0
2007-10-23 12:00:00,14.68,14.71,14.62,14.63,102200.0,12.3434,12.3686,12.2929,12.3014,102200.0
2007-10-23 12:10:00,14.63,14.69,14.62,14.68,98100.0,12.3014,12.3518,12.2929,12.3434,98100.0
2007-10-23 12:20:00,14.69,14.7,14.64,14.65,46900.0,12.3518,12.3602,12.3098,12.3182,46900.0
2007-10-23 12:30:00,14.66,14.68,14.58,14.58,91500.0,12.3266,12.3434,12.2593,12.2593,91500.0
2007-10-23 12:40:00,14.58,14.62,14.56,14.61,98300.0,12.2593,12.2929,12.2425,12.2845,98300.0
2007-10-23 12:50:00,14.62,14.62,14.6,14.6,59300.0,12.2929,12.2929,12.2761,12.2761,59300.0
2007-10-23 13:00:00,14.6,14.61,14.58,14.6,101700.0,12.2761,12.2845,12.2593,12.2761,101700.0
2007-10-23 13:10:00,14.61,14.73,14.6,14.67,87900.0,12.2845,12.3854,12.2761,12.335,87900.0
2007-10-23 13:20:00,14.67,14.67,14.6,14.63,39600.0,12.335,12.335,12.2761,12.3014,39600.0
2007-10-23 13:30:00,14.63,14.75,14.62,14.73,67600.0,12.3014,12.4023,12.2929,12.3854,67600.0
2007-10-23 13:40:00,14.74,14.74,14.68,14.69,80300.0,12.3938,12.3938,12.3434,12.3518,80300.0
2007-10-23 13:50:00,14.7,14.75,14.68,14.74,64900.0,12.3602,12.4023,12.3434,12.3938,64900.0
2007-10-23 14:00:00,14.73,14.75,14.69,14.72,87100.0,12.3854,12.4023,12.3518,12.377,87100.0
2007-10-23 14:10:00,14.73,14.87,14.72,14.85,98300.0,12.3854,12.5032,12.377,12.4863,98300.0
2007-10-23 14:20:00,14.85,14.87,14.8,14.83,88900.0,12.4863,12.5032,12.4443,12.4695,88900.0
2007-10-23 14:30:00,14.83,14.84,14.74,14.75,72700.0,12.4695,12.4779,12.3938,12.4023,72700.0
2007-10-23 14:40:00,14.74,14.75,14.54,14.59,194400.0,12.3938,12.4023,12.2257,12.2677,194400.0
2007-10-23 14:50:00,14.58,14.63,14.52,14.56,108700.0,12.2593,12.3014,12.2089,12.2425,108700.0
2007-10-23 15:00:00,14.56,14.6,14.52,14.56,190500.0,12.2425,12.2761,12.2089,12.2425,190500.0
2007-10-23 15:10:00,14.55,14.59,14.53,14.55,130200.0,12.2341,12.2677,12.2173,12.2341,130200.0
2007-10-23 15:20:00,14.55,14.6,14.52,14.57,165700.0,12.2341,12.2761,12.2089,12.2509,165700.0
2007-10-23 15:30:00,14.57,14.59,14.51,14.57,120600.0,12.2509,12.2677,12.2005,12.2509,120600.0
2007-10-23 15:40:00,14.56,14.79,14.56,14.65,233200.0,12.2425,12.4359,12.2425,12.3182,233200.0
2007-10-23 15:50:00,14.65,14.94,14.64,14.87,513500.0,12.3182,12.562,12.3098,12.5032,513500.0
2007-10-24 09:30:00,14.84,14.9,14.59,14.75,236200.0,12.4779,12.5284,12.2677,12.4023,236200.0
2007-10-24 09:40:00,14.76,14.9,14.74,14.86,140700.0,12.4107,12.5284,12.3938,12.4947,140700.0
2007-10-24 09:50:00,14.86,14.95,14.85,14.87,73400.0,12.4947,12.5704,12.4863,12.5032,73400.0
2007-10-24 10:00:00,14.86,14.9,14.68,14.78,492300.0,12.4947,12.5284,12.3434,12.4275,492300.0
2007-10-24 10:10:00,14.78,14.8,14.72,14.76,216800.0,12.4275,12.4443,12.377,12.4107,216800.0
2007-10-24 10:20:00,14.77,14.85,14.76,14.82,147600.0,12.4191,12.4863,12.4107,12.4611,147600.0
2007-10-24 10:30:00,14.81,14.99,14.76,14.85,217300.0,12.4527,12.6041,12.4107,12.4863,217300.0
2007-10-24 10:40:00,14.84,14.87,14.65,14.7,159700.0,12.4779,12.5032,12.3182,12.3602,159700.0
2007-10-24 10:50:00,14.7,14.73,14.57,14.68,184400.0,12.3602,12.3854,12.2509,12.3434,184400.0
2007-10-24 11:00:00,14.68,14.76,14.59,14.59,221400.0,12.3434,12.4107,12.2677,12.2677,221400.0
2007-10-24 11:10:00,14.59,14.63,14.52,14.52,140700.0,12.2677,12.3014,12.2089,12.2089,140700.0
2007-10-24 11:20:00,14.5,14.67,14.48,14.6,133800.0,12.192,12.335,12.1752,12.2761,133800.0
2007-10-24 11:30:00,14.6,14.62,14.5,14.61,165800.0,12.2761,12.2929,12.192,12.2845,165800.0
2007-10-24 11:40:00,14.61,14.7,14.56,14.64,73800.0,12.2845,12.3602,12.2425,12.3098,73800.0
2007-10-24 11:50:00,14.63,14.72,14.57,14.69,64700.0,12.3014,12.377,12.2509,12.3518,64700.0
2007-10-24 12:00:00,14.69,14.76,14.62,14.75,131600.0,12.3518,12.4107,12.2929,12.4023,131600.0
2007-10-24 12:10:00,14.75,14.76,14.55,14.71,586100.0,12.4023,12.4107,12.2341,12.3686,586100.0
2007-10-24 12:20:00,14.71,14.75,14.68,14.74,49200.0,12.3686,12.4023,12.3434,12.3938,49200.0
2007-10-24 12:30:00,14.74,14.78,14.7,14.74,90100.0,12.3938,12.4275,12.3602,12.3938,90100.0
2007-10-24 12:40:00,14.74,14.8,14.73,14.79,69300.0,12.3938,12.4443,12.3854,12.4359,69300.0
2007-10-24 12:50:00,14.79,14.8,14.72,14.79,63800.0,12.4359,12.4443,12.377,12.4359,63800.0
2007-10-24 13:00:00,14.8,14.85,14.74,14.79,87200.0,12.4443,12.4863,12.3938,12.4359,87200.0
2007-10-24 13:10:00,14.81,14.85,14.77,14.82,107500.0,12.4527,12.4863,12.4191,12.4611,107500.0
2007-10-24 13:20:00,14.81,14.82,14.72,14.78,76200.0,12.4527,12.4611,12.377,12.4275,76200.0
2007-10-24 13:30:00,14.79,14.79,14.68,14.69,56300.0,12.4359,12.4359,12.3434,12.3518,56300.0
2007-10-24 13:40:00,14.68,14.73,14.65,14.73,53900.0,12.3434,12.3854,12.3182,12.3854,53900.0
2007-10-24 13:50:00,14.72,14.72,14.54,14.64,98100.0,12.377,12.377,12.2257,12.3098,98100.0
2007-10-24 14:00:00,14.64,14.64,14.48,14.48,286600.0,12.3098,12.3098,12.1752,12.1752,286600.0
2007-10-24 14:10:00,14.48,14.49,14.27,14.38,288900.0,12.1752,12.1836,11.9987,12.0911,288900.0
2007-10-24 14:20:00,14.39,14.58,14.39,14.52,152000.0,12.0996,12.2593,12.0996,12.2089,152000.0
2007-10-24 14:30:00,14.52,14.7,14.5,14.67,144200.0,12.2089,12.3602,12.192,12.335,144200.0
2007-10-24 14:40:00,14.67,14.7,14.57,14.61,125900.0,12.335,12.3602,12.2509,12.2845,125900.0
2007-10-24 14:50:00,14.61,14.7,14.56,14.7,190400.0,12.2845,12.3602,12.2425,12.3602,190400.0
2007-10-24 15:00:00,14.7,14.81,14.66,14.78,127500.0,12.3602,12.4527,12.3266,12.4275,127500.0
2007-10-24 15:10:00,14.79,14.86,14.66,14.74,201900.0,12.4359,12.4947,12.3266,12.3938,201900.0
2007-10-24 15:20:00,14.74,14.87,14.73,14.87,148600.0,12.3938,12.5032,12.3854,12.5032,148600.0
2007-10-24 15:30:00,14.86,14.87,14.71,14.78,150600.0,12.4947,12.5032,12.3686,12.4275,150600.0
2007-10-24 15:40:00,14.78,14.98,14.76,14.93,391800.0,12.4275,12.5956,12.4107,12.5536,391800.0
2007-10-24 15:50:00,14.92,14.99,14.8,14.98,337900.0,12.5452,12.6041,12.4443,12.5956,337900.0
2007-10-25 09:30:00,14.8,15.1,14.59,14.83,218600.0,12.4443,12.6965,12.2677,12.4695,218600.0
2007-10-25 09:40:00,14.82,14.97,14.81,14.93,140700.0,12.4611,12.5872,12.4527,12.5536,140700.0
2007-10-25 09:50:00,14.94,15.08,14.86,14.98,214000.0,12.562,12.6797,12.4947,12.5956,214000.0
2007-10-25 10:00:00,15.0,15.5,14.99,15.24,659000.0,12.6125,13.0329,12.6041,12.8143,659000.0
2007-10-25 10:10:00,15.24,15.43,15.23,15.31,337400.0,12.8143,12.974,12.8059,12.8731,337400.0
2007-10-25 10:20:00,15.31,15.34,15.1,15.22,185400.0,12.8731,12.8983,12.6965,12.7974,185400.0
2007-10-25 10:30:00,15.22,15.22,15.01,15.12,174800.0,12.7974,12.7974,12.6209,12.7134,174800.0
2007-10-25 10:40:00,15.13,15.27,15.13,15.24,137800.0,12.7218,12.8395,12.7218,12.8143,137800.0
2007-10-25 10:50:00,15.24,15.35,15.24,15.3,94800.0,12.8143,12.9068,12.8143,12.8647,94800.0
2007-10-25 11:00:00,15.3,15.35,15.11,15.15,142600.0,12.8647,12.9068,12.705,12.7386,142600.0
2007-10-25 11:10:00,15.14,15.2,15.02,15.02,136400.0,12.7302,12.7806,12.6293,12.6293,136400.0
2007-10-25 11:20:00,15.03,15.05,14.93,14.96,299700.0,12.6377,12.6545,12.5536,12.5788,299700.0
2007-10-25 11:30:00,14.96,15.03,14.94,14.94,131100.0,12.5788,12.6377,12.562,12.562,131100.0
2007-10-25 11:40:00,14.95,15.0,14.94,15.0,182400.0,12.5704,12.6125,12.562,12.6125,182400.0
2007-10-25 11:50:00,14.99,15.0,14.87,14.88,140900.0,12.6041,12.6125,12.5032,12.5116,140900.0
2007-10-25 12:00:00,14.88,14.88,14.69,14.77,130800.0,12.5116,12.5116,12.3518,12.4191,130800.0
2007-10-25 12:10:00,14.77,14.84,14.68,14.8,260500.0,12.4191,12.4779,12.3434,12.4443,260500.0
2007-10-25 12:20:00,14.79,14.86,14.76,14.81,134200.0,12.4359,12.4947,12.4107,12.4527,134200.0
2007-10-25 12:30:00,14.81,14.81,14.67,14.77,212900.0,12.4527,12.4527,12.335,12.4191,212900.0
2007-10-25 12:40:00,14.77,14.82,14.73,14.75,127400.0,12.4191,12.4611,12.3854,12.4023,127400.0
2007-10-25 12:50:00,14.76,14.76,14.7,14.72,59000.0,12.4107,12.4107,12.3602,12.377,59000.0
2007-10-25 13:00:00,14.72,14.73,14.6,14.6,126600.0,12.377,12.3854,12.2761,12.2761,126600.0
2007-10-25 13:10:00,14.62,14.78,14.59,14.69,215100.0,12.2929,12.4275,12.2677,12.3518,215100.0
2007-10-25 13:20:00,14.69,14.76,14.6,14.71,215700.0,12.3518,12.4107,12.2761,12.3686,215700.0
2007-10-25 13:30:00,14.72,14.79,14.7,14.76,173800.0,12.377,12.4359,12.3602,12.4107,173800.0
2007-10-25 13:40:00,14.76,14.81,14.57,14.58,274300.0,12.4107,12.4527,12.2509,12.2593,274300.0
2007-10-25 13:50:00,14.58,14.62,14.33,14.42,355500.0,12.2593,12.2929,12.0491,12.1248,355500.0
2007-10-25 14:00:00,14.44,14.48,14.35,14.39,123800.0,12.1416,12.1752,12.0659,12.0996,123800.0
2007-10-25 14:10:00,14.38,14.46,14.3,14.4,209400.0,12.0911,12.1584,12.0239,12.108,209400.0
2007-10-25 14:20:00,14.4,14.46,14.38,14.45,250400.0,12.108,12.1584,12.0911,12.15,250400.0
2007-10-25 14:30:00,14.45,14.57,14.45,14.51,202400.0,12.15,12.2509,12.15,12.2005,202400.0
2007-10-25 14:40:00,14.51,14.56,14.43,14.46,134100.0,12.2005,12.2425,12.1332,12.1584,134100.0
2007-10-25 14:50:00,14.47,14.57,14.46,14.54,160400.0,12.1668,12.2509,12.1584,12.2257,160400.0
2007-10-25 15:00:00,14.54,14.56,14.45,14.47,161000.0,12.2257,12.2425,12.15,12.1668,161000.0
2007-10-25 15:10:00,14.47,14.51,14.42,14.45,119400.0,12.1668,12.2005,12.1248,12.15,119400.0
2007-10-25 15:20:00,14.45,14.49,14.41,14.44,135100.0,12.15,12.1836,12.1164,12.1416,135100.0
2007-10-25 15:30:00,14.45,14.51,14.4,14.45,172800.0,12.15,12.2005,12.108,12.15,172800.0
2007-10-25 15:40:00,14.45,14.53,14.4,14.5,295100.0,12.15,12.2173,12.108,12.192,295100.0
2007-10-25 15:50:00,14.5,14.53,14.47,14.53,385700.0,12.192,12.2173,12.1668,12.2173,385700.0
2007-10-26 09:30:00,14.79,15.21,14.79,15.09,229800.0,12.4359,12.789,12.4359,12.6881,229800.0
2007-10-26 09:40:00,15.1,15.1,14.92,14.99,166100.0,12.6965,12.6965,12.5452,12.6041,166100.0
2007-10-26 09:50:00,14.99,15.16,14.98,15.08,203100.0,12.6041,12.747,12.5956,12.6797,203100.0
2007-10-26 10:00:00,15.07,15.25,15.05,15.24,261700.0,12.6713,12.8227,12.6545,12.8143,261700.0
2007-10-26 10:10:00,15.24,15.31,15.1,15.27,293000.0,12.8143,12.8731,12.6965,12.8395,293000.0
2007-10-26 10:20:00,15.27,15.31,15.21,15.31,202600.0,12.8395,12.8731,12.789,12.8731,202600.0
2007-10-26 10:30:00,15.3,15.39,15.1,15.1,213400.0,12.8647,12.9404,12.6965,12.6965,213400.0
2007-10-26 10:40:00,15.1,15.2,14.99,14.99,117500.0,12.6965,12.7806,12.6041,12.6041,117500.0
2007-10-26 10:50:00,15.0,15.09,14.84,15.06,176800.0,12.6125,12.6881,12.4779,12.6629,176800.0
2007-10-26 11:00:00,15.06,15.08,14.95,14.95,76300.0,12.6629,12.6797,12.5704,12.5704,76300.0
2007-10-26 11:10:00,14.95,15.17,14.93,15.13,152200.0,12.5704,12.7554,12.5536,12.7218,152200.0
2007-10-26 11:20:00,15.13,15.19,15.08,15.13,126800.0,12.7218,12.7722,12.6797,12.7218,126800.0
2007-10-26 11:30:00,15.12,15.18,15.1,15.1,77300.0,12.7134,12.7638,12.6965,12.6965,77300.0
2007-10-26 11:40:00,15.09,15.17,15.07,15.08,90900.0,12.6881,12.7554,12.6713,12.6797,90900.0
2007-10-26 11:50:00,15.09,15.1,14.95,14.96,104700.0,12.6881,12.6965,12.5704,12.5788,104700.0
2007-10-26 12:00:00,14.96,14.99,14.93,14.96,62000.0,12.5788,12.6041,12.5536,12.5788,62000.0
2007-10-26 12:10:00,14.96,14.99,14.86,14.9,120500.0,12.5788,12.6041,12.4947,12.5284,120500.0
2007-10-26 12:20:00,14.9,14.95,14.88,14.94,235400.0,12.5284,12.5704,12.5116,12.562,235400.0
2007-10-26 12:30:00,14.94,14.96,14.89,14.92,48900.0,12.562,12.5788,12.52,12.5452,48900.0
2007-10-26 12:40:00,14.92,15.0,14.89,14.89,96200.0,12.5452,12.6125,12.52,12.52,96200.0
2007-10-26 12:50:00,14.89,14.9,14.84,14.84,106800.0,12.52,12.5284,12.4779,12.4779,106800.0
2007-10-26 13:00:00,14.85,14.87,14.8,14.82,69300.0,12.4863,12.5032,12.4443,12.4611,69300.0
2007-10-26 13:10:00,14.81,14.86,14.8,14.81,104000.0,12.4527,12.4947,12.4443,12.4527,104000.0
2007-10-26 13:20:00,14.8,14.84,14.8,14.84,80200.0,12.4443,12.4779,12.4443,12.4779,80200.0
2007-10-26 13:30:00,14.83,14.86,14.72,14.8,91800.0,12.4695,12.4947,12.377,12.4443,91800.0
2007-10-26 13:40:00,14.8,14.81,14.75,14.8,66300.0,12.4443,12.4527,12.4023,12.4443,66300.0
2007-10-26 13:50:00,14.81,14.87,14.8,14.85,62200.0,12.4527,12.5032,12.4443,12.4863,62200.0
2007-10-26 14:00:00,14.85,14.98,14.85,14.97,168600.0,12.4863,12.5956,12.4863,12.5872,168600.0
2007-10-26 14:10:00,14.98,15.01,14.82,14.98,274000.0,12.5956,12.6209,12.4611,12.5956,274000.0
2007-10-26 14:20:00,14.99,15.0,14.87,14.9,149100.0,12.6041,12.6125,12.5032,12.5284,149100.0
2007-10-26 14:30:00,14.9,15.01,14.89,15.0,149100.0,12.5284,12.6209,12.52,12.6125,149100.0
2007-10-26 14:40:00,15.0,15.16,14.97,14.98,359200.0,12.6125,12.747,12.5872,12.5956,359200.0
2007-10-26 14:50:00,14.99,15.18,14.98,15.14,202400.0,12.6041,12.7638,12.5956,12.7302,202400.0
2007-10-26 15:00:00,15.14,15.29,15.13,15.14,300700.0,12.7302,12.8563,12.7218,12.7302,300700.0
2007-10-26 15:10:00,15.14,15.17,15.12,15.16,160800.0,12.7302,12.7554,12.7134,12.747,160800.0
2007-10-26 15:20:00,15.15,15.23,15.13,15.2,261300.0,12.7386,12.8059,12.7218,12.7806,261300.0
2007-10-26 15:30:00,15.21,15.37,15.2,15.32,338900.0,12.789,12.9236,12.7806,12.8815,338900.0
2007-10-26 15:40:00,15.32,15.4,15.27,15.27,312600.0,12.8815,12.9488,12.8395,12.8395,312600.0
2007-10-26 15:50:00,15.27,15.32,15.24,15.29,330700.0,12.8395,12.8815,12.8143,12.8563,330700.0
2007-10-29 09:30:00,15.47,15.48,15.24,15.39,189000.0,13.0076,13.0161,12.8143,12.9404,189000.0
2007-10-29 09:40:00,15.39,15.48,15.24,15.24,193300.0,12.9404,13.0161,12.8143,12.8143,193300.0
2007-10-29 09:50:00,15.24,15.35,15.18,15.19,155600.0,12.8143,12.9068,12.7638,12.7722,155600.0
2007-10-29 10:00:00,15.19,15.22,15.1,15.16,134000.0,12.7722,12.7974,12.6965,12.747,134000.0
2007-10-29 10:10:00,15.16,15.19,14.97,14.98,227000.0,12.747,12.7722,12.5872,12.5956,227000.0
2007-10-29 10:20:00,14.97,15.06,14.93,15.06,154500.0,12.5872,12.6629,12.5536,12.6629,154500.0
2007-10-29 10:30:00,15.06,15.1,14.94,14.94,166900.0,12.6629,12.6965,12.562,12.562,166900.0
2007-10-29 10:40:00,14.94,15.08,14.94,15.02,130200.0,12.562,12.6797,12.562,12.6293,130200.0
2007-10-29 10:50:00,15.02,15.02,14.9,14.94,116900.0,12.6293,12.6293,12.5284,12.562,116900.0
2007-10-29 11:00:00,14.92,14.94,14.85,14.88,149900.0,12.5452,12.562,12.4863,12.5116,149900.0
2007-10-29 11:10:00,14.88,14.98,14.87,14.96,166900.0,12.5116,12.5956,12.5032,12.5788,166900.0
2007-10-29 11:20:00,14.97,15.03,14.93,14.98,123000.0,12.5872,12.6377,12.5536,12.5956,123000.0
2007-10-29 11:30:00,14.99,15.06,14.99,15.04,72700.0,12.6041,12.6629,12.6041,12.6461,72700.0
2007-10-29 11:40:00,15.03,15.06,15.01,15.02,45700.0,12.6377,12.6629,12.6209,12.6293,45700.0
2007-10-29 11:50:00,15.01,15.02,14.96,14.96,51900.0,12.6209,12.6293,12.5788,12.5788,51900.0
2007-10-29 12:00:00,14.96,14.98,14.93,14.97,68200.0,12.5788,12.5956,12.5536,12.5872,68200.0
2007-10-29 12:10:00,14.96,14.98,14.94,14.98,56500.0,12.5788,12.5956,12.562,12.5956,56500.0
2007-10-29 12:20:00,14.98,14.98,14.93,14.93,46100.0,12.5956,12.5956,12.5536,12.5536,46100.0
2007-10-29 12:30:00,14.94,14.94,14.9,14.9,40300.0,12.562,12.562,12.5284,12.5284,40300.0
2007-10-29 12:40:00,14.9,14.91,14.9,14.9,30600.0,12.5284,12.5368,12.5284,12.5284,30600.0
2007-10-29 12:50:00,14.91,14.92,14.9,14.92,43700.0,12.5368,12.5452,12.5284,12.5452,43700.0
2007-10-29 13:00:00,14.91,14.92,14.89,14.9,69900.0,12.5368,12.5452,12.52,12.5284,69900.0
2007-10-29 13:10:00,14.9,14.97,14.89,14.94,55500.0,12.5284,12.5872,12.52,12.562,55500.0
2007-10-29 13:20:00,14.94,14.96,14.94,14.95,40600.0,12.562,12.5788,12.562,12.5704,40600.0
2007-10-29 13:30:00,14.94,15.0,14.94,14.98,56400.0,12.562,12.6125,12.562,12.5956,56400.0
2007-10-29 13:40:00,14.98,14.99,14.95,14.98,45100.0,12.5956,12.6041,12.5704,12.5956,45100.0
2007-10-29 13:50:00,14.97,15.09,14.95,15.08,93500.0,12.5872,12.6881,12.5704,12.6797,93500.0
2007-10-29 14:00:00,15.08,15.18,15.07,15.08,152700.0,12.6797,12.7638,12.6713,12.6797,152700.0
2007-10-29 14:10:00,15.08,15.09,15.03,15.05,160200.0,12.6797,12.6881,12.6377,12.6545,160200.0
2007-10-29 14:20:00,15.04,15.14,15.04,15.1,136400.0,12.6461,12.7302,12.6461,12.6965,136400.0
2007-10-29 14:30:00,15.09,15.09,15.05,15.07,129800.0,12.6881,12.6881,12.6545,12.6713,129800.0
2007-10-29 14:40:00,15.07,15.11,15.07,15.1,93700.0,12.6713,12.705,12.6713,12.6965,93700.0
2007-10-29 14:50:00,15.1,15.2,15.1,15.19,144700.0,12.6965,12.7806,12.6965,12.7722,144700.0
2007-10-29 15:00:00,15.2,15.23,15.12,15.13,122500.0,12.7806,12.8059,12.7134,12.7218,122500.0
2007-10-29 15:10:00,15.13,15.21,15.13,15.2,121700.0,12.7218,12.789,12.7218,12.7806,121700.0
2007-10-29 15:20:00,15.19,15.19,15.14,15.14,131000.0,12.7722,12.7722,12.7302,12.7302,131000.0
2007-10-29 15:30:00,15.14,15.16,15.12,15.14,135100.0,12.7302,12.747,12.7134,12.7302,135100.0
2007-10-29 15:40:00,15.14,15.18,15.13,15.15,146600.0,12.7302,12.7638,12.7218,12.7386,146600.0
2007-10-29 15:50:00,15.15,15.19,15.13,15.14,212000.0,12.7386,12.7722,12.7218,12.7302,212000.0
2007-10-30 09:30:00,15.1,15.12,14.95,15.0,106000.0,12.6965,12.7134,12.5704,12.6125,106000.0
2007-10-30 09:40:00,14.99,15.04,14.93,15.0,75900.0,12.6041,12.6461,12.5536,12.6125,75900.0
2007-10-30 09:50:00,15.0,15.02,14.92,15.01,84000.0,12.6125,12.6293,12.5452,12.6209,84000.0
2007-10-30 10:00:00,15.0,15.05,14.91,14.92,127600.0,12.6125,12.6545,12.5368,12.5452,127600.0
2007-10-30 10:10:00,14.93,14.98,14.86,14.88,102100.0,12.5536,12.5956,12.4947,12.5116,102100.0
2007-10-30 10:20:00,14.88,14.96,14.83,14.96,68800.0,12.5116,12.5788,12.4695,12.5788,68800.0
2007-10-30 10:30:00,14.94,14.94,14.85,14.88,79000.0,12.562,12.562,12.4863,12.5116,79000.0
2007-10-30 10:40:00,14.88,15.0,14.87,14.97,48800.0,12.5116,12.6125,12.5032,12.5872,48800.0
2007-10-30 10:50:00,14.97,15.02,14.92,15.02,47600.0,12.5872,12.6293,12.5452,12.6293,47600.0
2007-10-30 11:00:00,15.01,15.05,14.96,14.97,73700.0,12.6209,12.6545,12.5788,12.5872,73700.0
2007-10-30 11:10:00,14.97,14.99,14.89,14.93,78400.0,12.5872,12.6041,12.52,12.5536,78400.0
2007-10-30 11:20:00,14.93,14.96,14.86,14.87,49900.0,12.5536,12.5788,12.4947,12.5032,49900.0
2007-10-30 11:30:00,14.86,14.92,14.83,14.9,63900.0,12.4947,12.5452,12.4695,12.5284,63900.0
2007-10-30 11:40:00,14.9,14.93,14.85,14.85,68300.0,12.5284,12.5536,12.4863,12.4863,68300.0
2007-10-30 11:50:00,14.86,14.88,14.8,14.87,76700.0,12.4947,12.5116,12.4443,12.5032,76700.0
2007-10-30 12:00:00,14.86,14.99,14.85,14.94,58400.0,12.4947,12.6041,12.4863,12.562,58400.0
2007-10-30 12:10:00,14.95,15.05,14.94,15.03,49100.0,12.5704,12.6545,12.562,12.6377,49100.0
2007-10-30 12:20:00,15.02,15.03,14.97,14.98,35500.0,12.6293,12.6377,12.5872,12.5956,35500.0
2007-10-30 12:30:00,14.98,15.13,14.97,15.11,97800.0,12.5956,12.7218,12.5872,12.705,97800.0
2007-10-30 12:40:00,15.12,15.16,15.11,15.15,48400.0,12.7134,12.747,12.705,12.7386,48400.0
2007-10-30 12:50:00,15.15,15.24,15.15,15.22,62100.0,12.7386,12.8143,12.7386,12.7974,62100.0
2007-10-30 13:00:00,15.22,15.3,15.22,15.28,116200.0,12.7974,12.8647,12.7974,12.8479,116200.0
2007-10-30 13:10:00,15.29,15.37,15.27,15.33,118400.0,12.8563,12.9236,12.8395,12.8899,118400.0
2007-10-30 13:20:00,15.33,15.34,15.27,15.33,92500.0,12.8899,12.8983,12.8395,12.8899,92500.0
2007-10-30 13:30:00,15.33,15.39,15.32,15.39,64300.0,12.8899,12.9404,12.8815,12.9404,64300.0
2007-10-30 13:40:00,15.38,15.43,15.38,15.38,55900.0,12.932,12.974,12.932,12.932,55900.0
2007-10-30 13:50:00,15.38,15.4,15.34,15.39,54700.0,12.932,12.9488,12.8983,12.9404,54700.0
2007-10-30 14:00:00,15.38,15.39,15.31,15.31,112800.0,12.932,12.9404,12.8731,12.8731,112800.0
2007-10-30 14:10:00,15.31,15.38,15.29,15.33,82700.0,12.8731,12.932,12.8563,12.8899,82700.0
2007-10-30 14:20:00,15.33,15.34,15.25,15.26,59400.0,12.8899,12.8983,12.8227,12.8311,59400.0
2007-10-30 14:30:00,15.27,15.32,15.26,15.32,71700.0,12.8395,12.8815,12.8311,12.8815,71700.0
2007-10-30 14:40:00,15.32,15.34,15.28,15.31,73400.0,12.8815,12.8983,12.8479,12.8731,73400.0
2007-10-30 14:50:00,15.3,15.32,15.27,15.31,57700.0,12.8647,12.8815,12.8395,12.8731,57700.0
2007-10-30 15:00:00,15.31,15.32,15.28,15.31,57700.0,12.8731,12.8815,12.8479,12.8731,57700.0
2007-10-30 15:10:00,15.31,15.42,15.31,15.4,91400.0,12.8731,12.9656,12.8731,12.9488,91400.0
2007-10-30 15:20:00,15.4,15.4,15.32,15.33,108100.0,12.9488,12.9488,12.8815,12.8899,108100.0
2007-10-30 15:30:00,15.33,15.35,15.31,15.32,98600.0,12.8899,12.9068,12.8731,12.8815,98600.0
2007-10-30 15:40:00,15.33,15.35,15.25,15.26,124800.0,12.8899,12.9068,12.8227,12.8311,124800.0
2007-10-30 15:50:00,15.25,15.27,15.23,15.25,151400.0,12.8227,12.8395,12.8059,12.8227,151400.0
2007-10-31 09:30:00,15.29,15.65,15.26,15.28,157900.0,12.8563,13.159,12.8311,12.8479,157900.0
2007-10-31 09:40:00,15.32,15.34,15.11,15.13,114300.0,12.8815,12.8983,12.705,12.7218,114300.0
2007-10-31 09:50:00,15.12,15.32,15.12,15.3,183500.0,12.7134,12.8815,12.7134,12.8647,183500.0
2007-10-31 10:00:00,15.31,15.51,15.31,15.45,176800.0,12.8731,13.0413,12.8731,12.9908,176800.0
2007-10-31 10:10:00,15.45,15.54,15.4,15.51,199700.0,12.9908,13.0665,12.9488,13.0413,199700.0
2007-10-31 10:20:00,15.51,15.56,15.43,15.43,72500.0,13.0413,13.0833,12.974,12.974,72500.0
2007-10-31 10:30:00,15.43,15.5,15.37,15.5,120400.0,12.974,13.0329,12.9236,13.0329,120400.0
2007-10-31 10:40:00,15.5,15.53,15.43,15.51,78200.0,13.0329,13.0581,12.974,13.0413,78200.0
2007-10-31 10:50:00,15.51,15.53,15.5,15.5,50200.0,13.0413,13.0581,13.0329,13.0329,50200.0
2007-10-31 11:00:00,15.51,15.52,15.45,15.46,77800.0,13.0413,13.0497,12.9908,12.9992,77800.0
2007-10-31 11:10:00,15.45,15.45,15.38,15.43,63800.0,12.9908,12.9908,12.932,12.974,63800.0
2007-10-31 11:20:00,15.43,15.45,15.42,15.44,44700.0,12.974,12.9908,12.9656,12.9824,44700.0
2007-10-31 11:30:00,15.44,15.45,15.42,15.42,46500.0,12.9824,12.9908,12.9656,12.9656,46500.0
2007-10-31 11:40:00,15.42,15.44,15.38,15.42,52300.0,12.9656,12.9824,12.932,12.9656,52300.0
2007-10-31 11:50:00,15.42,15.44,15.38,15.44,45800.0,12.9656,12.9824,12.932,12.9824,45800.0
2007-10-31 12:00:00,15.44,15.46,15.41,15.46,65100.0,12.9824,12.9992,12.9572,12.9992,65100.0
2007-10-31 12:10:00,15.45,15.54,15.45,15.51,80900.0,12.9908,13.0665,12.9908,13.0413,80900.0
2007-10-31 12:20:00,15.53,15.53,15.42,15.42,88700.0,13.0581,13.0581,12.9656,12.9656,88700.0
2007-10-31 12:30:00,15.44,15.5,15.43,15.48,38400.0,12.9824,13.0329,12.974,13.0161,38400.0
2007-10-31 12:40:00,15.48,15.49,15.46,15.49,20900.0,13.0161,13.0245,12.9992,13.0245,20900.0
2007-10-31 12:50:00,15.49,15.53,15.49,15.51,63500.0,13.0245,13.0581,13.0245,13.0413,63500.0
2007-10-31 13:00:00,15.51,15.53,15.51,15.52,54600.0,13.0413,13.0581,13.0413,13.0497,54600.0
2007-10-31 13:10:00,15.53,15.59,15.52,15.58,70300.0,13.0581,13.1085,13.0497,13.1001,70300.0
2007-10-31 13:20:00,15.57,15.59,15.55,15.57,76700.0,13.0917,13.1085,13.0749,13.0917,76700.0
2007-10-31 13:30:00,15.57,15.58,15.54,15.56,78200.0,13.0917,13.1001,13.0665,13.0833,78200.0
2007-10-31 13:40:00,15.56,15.61,15.56,15.6,70300.0,13.0833,13.1254,13.0833,13.117,70300.0
2007-10-31 13:50:00,15.59,15.67,15.57,15.67,92300.0,13.1085,13.1758,13.0917,13.1758,92300.0
2007-10-31 14:00:00,15.68,15.69,15.6,15.62,109200.0,13.1842,13.1926,13.117,13.1338,109200.0
2007-10-31 14:10:00,15.63,15.63,15.11,15.11,318900.0,13.1422,13.1422,12.705,12.705,318900.0
2007-10-31 14:20:00,15.1,15.13,14.78,14.87,384500.0,12.6965,12.7218,12.4275,12.5032,384500.0
2007-10-31 14:30:00,14.87,15.02,14.86,14.95,344400.0,12.5032,12.6293,12.4947,12.5704,344400.0
2007-10-31 14:40:00,14.95,15.27,14.92,15.22,296000.0,12.5704,12.8395,12.5452,12.7974,296000.0
2007-10-31 14:50:00,15.22,15.42,14.97,15.29,353200.0,12.7974,12.9656,12.5872,12.8563,353200.0
2007-10-31 15:00:00,15.29,15.35,15.16,15.22,263900.0,12.8563,12.9068,12.747,12.7974,263900.0
2007-10-31 15:10:00,15.23,15.39,15.04,15.05,189100.0,12.8059,12.9404,12.6461,12.6545,189100.0
2007-10-31 15:20:00,15.05,15.29,14.86,14.96,253300.0,12.6545,12.8563,12.4947,12.5788,253300.0
2007-10-31 15:30:00,14.96,15.01,14.83,14.85,334600.0,12.5788,12.6209,12.4695,12.4863,334600.0
2007-10-31 15:40:00,14.87,15.01,14.85,14.98,289900.0,12.5032,12.6209,12.4863,12.5956,289900.0
2007-10-31 15:50:00,14.97,14.99,14.77,14.8,751200.0,12.5872,12.6041,12.4191,12.4443,751200.0
2007-11-01 09:30:00,14.36,14.43,14.16,14.21,312600.0,12.0743,12.1332,11.9062,11.9482,312600.0
2007-11-01 09:40:00,14.21,14.28,14.05,14.15,243700.0,11.9482,12.0071,11.8137,11.8978,243700.0
2007-11-01 09:50:00,14.17,14.37,14.08,14.36,233100.0,11.9146,12.0827,11.8389,12.0743,233100.0
2007-11-01 10:00:00,14.36,14.38,14.18,14.21,270800.0,12.0743,12.0911,11.923,11.9482,270800.0
2007-11-01 10:10:00,14.21,14.24,14.1,14.13,123200.0,11.9482,11.9734,11.8557,11.8809,123200.0
2007-11-01 10:20:00,14.14,14.25,14.13,14.22,141500.0,11.8893,11.9818,11.8809,11.9566,141500.0
2007-11-01 10:30:00,14.22,14.28,14.19,14.26,107300.0,11.9566,12.0071,11.9314,11.9902,107300.0
2007-11-01 10:40:00,14.28,14.36,14.25,14.34,155800.0,12.0071,12.0743,11.9818,12.0575,155800.0
2007-11-01 10:50:00,14.34,14.4,14.34,14.36,111200.0,12.0575,12.108,12.0575,12.0743,111200.0
2007-11-01 11:00:00,14.37,14.37,14.26,14.36,183300.0,12.0827,12.0827,11.9902,12.0743,183300.0
2007-11-01 11:10:00,14.36,14.37,14.2,14.31,131800.0,12.0743,12.0827,11.9398,12.0323,131800.0
2007-11-01 11:20:00,14.31,14.32,14.2,14.23,96600.0,12.0323,12.0407,11.9398,11.965,96600.0
2007-11-01 11:30:00,14.22,14.23,14.14,14.18,159700.0,11.9566,11.965,11.8893,11.923,159700.0
2007-11-01 11:40:00,14.19,14.22,14.08,14.18,168100.0,11.9314,11.9566,11.8389,11.923,168100.0
2007-11-01 11:50:00,14.19,14.26,14.17,14.25,201000.0,11.9314,11.9902,11.9146,11.9818,201000.0
2007-11-01 12:00:00,14.27,14.31,14.24,14.27,135000.0,11.9987,12.0323,11.9734,11.9987,135000.0
2007-11-01 12:10:00,14.27,14.31,14.27,14.31,63300.0,11.9987,12.0323,11.9987,12.0323,63300.0
2007-11-01 12:20:00,14.3,14.34,14.27,14.3,117000.0,12.0239,12.0575,11.9987,12.0239,117000.0
2007-11-01 12:30:00,14.3,14.36,14.3,14.35,77200.0,12.0239,12.0743,12.0239,12.0659,77200.0
2007-11-01 12:40:00,14.35,14.36,14.28,14.29,110700.0,12.0659,12.0743,12.0071,12.0155,110700.0
2007-11-01 12:50:00,14.29,14.33,14.28,14.32,88300.0,12.0155,12.0491,12.0071,12.0407,88300.0
2007-11-01 13:00:00,14.32,14.33,14.25,14.31,90800.0,12.0407,12.0491,11.9818,12.0323,90800.0
2007-11-01 13:10:00,14.32,14.32,14.23,14.25,68500.0,12.0407,12.0407,11.965,11.9818,68500.0
2007-11-01 13:20:00,14.25,14.3,14.23,14.25,113700.0,11.9818,12.0239,11.965,11.9818,113700.0
2007-11-01 13:30:00,14.25,14.3,14.24,14.27,88300.0,11.9818,12.0239,11.9734,11.9987,88300.0
2007-11-01 13:40:00,14.27,14.29,14.24,14.29,102000.0,11.9987,12.0155,11.9734,12.0155,102000.0
2007-11-01 13:50:00,14.3,14.3,14.22,14.24,144300.0,12.0239,12.0239,11.9566,11.9734,144300.0
2007-11-01 14:00:00,14.24,14.28,14.21,14.25,113100.0,11.9734,12.0071,11.9482,11.9818,113100.0
2007-11-01 14:10:00,14.26,14.27,14.2,14.21,132700.0,11.9902,11.9987,11.9398,11.9482,132700.0
2007-11-01 14:20:00,14.2,14.21,14.17,14.18,133500.0,11.9398,11.9482,11.9146,11.923,133500.0
2007-11-01 14:30:00,14.18,14.24,14.15,14.23,99000.0,11.923,11.9734,11.8978,11.965,99000.0
2007-11-01 14:40:00,14.23,14.3,14.22,14.29,90000.0,11.965,12.0239,11.9566,12.0155,90000.0
2007-11-01 14:50:00,14.3,14.32,14.26,14.26,69700.0,12.0239,12.0407,11.9902,11.9902,69700.0
2007-11-01 15:00:00,14.26,14.39,14.26,14.38,137300.0,11.9902,12.0996,11.9902,12.0911,137300.0
2007-11-01 15:10:00,14.38,14.39,14.32,14.33,192600.0,12.0911,12.0996,12.0407,12.0491,192600.0
2007-11-01 15:20:00,14.32,14.33,14.19,14.2,179000.0,12.0407,12.0491,11.9314,11.9398,179000.0
2007-11-01 15:30:00,14.21,14.28,14.19,14.22,235300.0,11.9482,12.0071,11.9314,11.9566,235300.0
2007-11-01 15:40:00,14.22,14.29,14.16,14.28,342600.0,11.9566,12.0155,11.9062,12.0071,342600.0
2007-11-01 15:50:00,14.28,14.29,14.17,14.24,449600.0,12.0071,12.0155,11.9146,11.9734,449600.0
2007-11-02 09:30:00,14.23,14.3,14.12,14.24,144500.0,11.965,12.0239,11.8725,11.9734,144500.0
2007-11-02 09:40:00,14.23,14.36,14.11,14.11,168400.0,11.965,12.0743,11.8641,11.8641,168400.0
2007-11-02 09:50:00,14.12,14.26,14.07,14.18,290200.0,11.8725,11.9902,11.8305,11.923,290200.0
2007-11-02 10:00:00,14.17,14.22,13.9,14.0,248600.0,11.9146,11.9566,11.6875,11.7716,248600.0
2007-11-02 10:10:00,14.0,14.05,13.9,13.9,142200.0,11.7716,11.8137,11.6875,11.6875,142200.0
2007-11-02 10:20:00,13.9,14.1,13.89,14.02,235900.0,11.6875,11.8557,11.6791,11.7884,235900.0
2007-11-02 10:30:00,14.03,14.17,14.01,14.15,120600.0,11.7969,11.9146,11.78,11.8978,120600.0
2007-11-02 10:40:00,14.16,14.17,14.0,14.0,134000.0,11.9062,11.9146,11.7716,11.7716,134000.0
2007-11-02 10:50:00,14.0,14.12,13.99,14.02,103100.0,11.7716,11.8725,11.7632,11.7884,103100.0
2007-11-02 11:00:00,14.01,14.05,13.96,13.97,82700.0,11.78,11.8137,11.738,11.7464,82700.0
2007-11-02 11:10:00,13.97,14.05,13.93,13.93,60200.0,11.7464,11.8137,11.7128,11.7128,60200.0
2007-11-02 11:20:00,13.93,14.02,13.85,13.9,145200.0,11.7128,11.7884,11.6455,11.6875,145200.0
2007-11-02 11:30:00,13.9,13.95,13.8,13.85,132100.0,11.6875,11.7296,11.6035,11.6455,132100.0
2007-11-02 11:40:00,13.84,13.85,13.78,13.81,157000.0,11.6371,11.6455,11.5866,11.6119,157000.0
2007-11-02 11:50:00,13.8,13.81,13.74,13.74,299200.0,11.6035,11.6119,11.553,11.553,299200.0
2007-11-02 12:00:00,13.74,13.84,13.72,13.79,152500.0,11.553,11.6371,11.5362,11.5951,152500.0
2007-11-02 12:10:00,13.8,13.86,13.74,13.79,135200.0,11.6035,11.6539,11.553,11.5951,135200.0
2007-11-02 12:20:00,13.8,13.91,13.79,13.86,104700.0,11.6035,11.696,11.5951,11.6539,104700.0
2007-11-02 12:30:00,13.86,13.95,13.85,13.89,103800.0,11.6539,11.7296,11.6455,11.6791,103800.0
2007-11-02 12:40:00,13.89,14.02,13.89,13.92,124400.0,11.6791,11.7884,11.6791,11.7044,124400.0
2007-11-02 12:50:00,13.91,14.08,13.84,14.07,175600.0,11.696,11.8389,11.6371,11.8305,175600.0
2007-11-02 13:00:00,14.08,14.27,14.04,14.05,226600.0,11.8389,11.9987,11.8053,11.8137,226600.0
2007-11-02 13:10:00,14.05,14.1,14.0,14.06,95400.0,11.8137,11.8557,11.7716,11.8221,95400.0
2007-11-02 13:20:00,14.06,14.06,13.9,13.91,112000.0,11.8221,11.8221,11.6875,11.696,112000.0
2007-11-02 13:30:00,13.91,13.93,13.78,13.85,168500.0,11.696,11.7128,11.5866,11.6455,168500.0
2007-11-02 13:40:00,13.84,13.84,13.66,13.73,202200.0,11.6371,11.6371,11.4857,11.5446,202200.0
2007-11-02 13:50:00,13.73,13.75,13.69,13.74,125100.0,11.5446,11.5614,11.511,11.553,125100.0
2007-11-02 14:00:00,13.74,13.76,13.64,13.69,133700.0,11.553,11.5698,11.4689,11.511,133700.0
2007-11-02 14:10:00,13.69,13.7,13.61,13.63,111100.0,11.511,11.5194,11.4437,11.4605,111100.0
2007-11-02 14:20:00,13.64,13.66,13.6,13.62,174100.0,11.4689,11.4857,11.4353,11.4521,174100.0
2007-11-02 14:30:00,13.63,13.66,13.54,13.54,129900.0,11.4605,11.4857,11.3848,11.3848,129900.0
2007-11-02 14:40:00,13.54,13.56,13.5,13.51,133000.0,11.3848,11.4017,11.3512,11.3596,133000.0
2007-11-02 14:50:00,13.51,13.55,13.5,13.54,222100.0,11.3596,11.3933,11.3512,11.3848,222100.0
2007-11-02 15:00:00,13.53,13.61,13.5,13.51,202200.0,11.3764,11.4437,11.3512,11.3596,202200.0
2007-11-02 15:10:00,13.51,13.58,13.48,13.58,213200.0,11.3596,11.4185,11.3344,11.4185,213200.0
2007-11-02 15:20:00,13.57,13.58,13.51,13.52,144900.0,11.4101,11.4185,11.3596,11.368,144900.0
2007-11-02 15:30:00,13.52,13.52,13.42,13.42,307500.0,11.368,11.368,11.2839,11.2839,307500.0
2007-11-02 15:40:00,13.42,13.57,13.42,13.49,553500.0,11.2839,11.4101,11.2839,11.3428,553500.0
2007-11-02 15:50:00,13.49,13.65,13.48,13.6,449800.0,11.3428,11.4773,11.3344,11.4353,449800.0
2007-11-05 09:30:00,13.04,13.26,13.01,13.26,274600.0,10.9644,11.1494,10.9392,11.1494,274600.0
2007-11-05 09:40:00,13.27,13.49,13.23,13.49,283300.0,11.1578,11.3428,11.1242,11.3428,283300.0
2007-11-05 09:50:00,13.48,13.65,13.4,13.6,238900.0,11.3344,11.4773,11.2671,11.4353,238900.0
2007-11-05 10:00:00,13.59,13.68,13.52,13.54,258300.0,11.4269,11.5026,11.368,11.3848,258300.0
2007-11-05 10:10:00,13.53,13.55,13.35,13.39,234000.0,11.3764,11.3933,11.2251,11.2587,234000.0
2007-11-05 10:20:00,13.39,13.5,13.38,13.4,99700.0,11.2587,11.3512,11.2503,11.2671,99700.0
2007-11-05 10:30:00,13.4,13.6,13.4,13.53,138500.0,11.2671,11.4353,11.2671,11.3764,138500.0
2007-11-05 10:40:00,13.53,13.6,13.14,13.55,98500.0,11.3764,11.4353,11.0485,11.3933,98500.0
2007-11-05 10:50:00,13.55,13.63,13.53,13.56,94800.0,11.3933,11.4605,11.3764,11.4017,94800.0
2007-11-05 11:00:00,13.56,13.63,13.55,13.61,107700.0,11.4017,11.4605,11.3933,11.4437,107700.0
2007-11-05 11:10:00,13.61,13.62,13.52,13.57,117000.0,11.4437,11.4521,11.368,11.4101,117000.0
2007-11-05 11:20:00,13.57,13.6,13.5,13.5,92300.0,11.4101,11.4353,11.3512,11.3512,92300.0
2007-11-05 11:30:00,13.5,13.51,13.46,13.46,88800.0,11.3512,11.3596,11.3176,11.3176,88800.0
2007-11-05 11:40:00,13.45,13.5,13.45,13.46,102700.0,11.3092,11.3512,11.3092,11.3176,102700.0
2007-11-05 11:50:00,13.46,13.46,13.4,13.41,75900.0,11.3176,11.3176,11.2671,11.2755,75900.0
2007-11-05 12:00:00,13.41,13.42,13.34,13.4,98400.0,11.2755,11.2839,11.2167,11.2671,98400.0
2007-11-05 12:10:00,13.41,13.41,13.34,13.39,59900.0,11.2755,11.2755,11.2167,11.2587,59900.0
2007-11-05 12:20:00,13.4,13.4,13.32,13.36,45000.0,11.2671,11.2671,11.1999,11.2335,45000.0
2007-11-05 12:30:00,13.36,13.37,13.3,13.32,141400.0,11.2335,11.2419,11.183,11.1999,141400.0
2007-11-05 12:40:00,13.32,13.32,13.28,13.29,49500.0,11.1999,11.1999,11.1662,11.1746,49500.0
2007-11-05 12:50:00,13.29,13.31,13.24,13.29,96200.0,11.1746,11.1915,11.1326,11.1746,96200.0
2007-11-05 13:00:00,13.3,13.32,13.27,13.27,99500.0,11.183,11.1999,11.1578,11.1578,99500.0
2007-11-05 13:10:00,13.28,13.35,13.27,13.29,99600.0,11.1662,11.2251,11.1578,11.1746,99600.0
2007-11-05 13:20:00,13.3,13.35,13.28,13.28,57200.0,11.183,11.2251,11.1662,11.1662,57200.0
2007-11-05 13:30:00,13.28,13.35,13.27,13.33,74400.0,11.1662,11.2251,11.1578,11.2083,74400.0
2007-11-05 13:40:00,13.33,13.34,13.22,13.23,51100.0,11.2083,11.2167,11.1158,11.1242,51100.0
2007-11-05 13:50:00,13.22,13.24,13.15,13.17,130600.0,11.1158,11.1326,11.0569,11.0737,130600.0
2007-11-05 14:00:00,13.18,13.23,13.17,13.18,139600.0,11.0821,11.1242,11.0737,11.0821,139600.0
2007-11-05 14:10:00,13.18,13.2,13.12,13.13,131000.0,11.0821,11.099,11.0317,11.0401,131000.0
2007-11-05 14:20:00,13.13,13.13,13.08,13.09,95200.0,11.0401,11.0401,10.9981,11.0065,95200.0
2007-11-05 14:30:00,13.08,13.09,13.01,13.03,174200.0,10.9981,11.0065,10.9392,10.956,174200.0
2007-11-05 14:40:00,13.03,13.04,12.98,13.0,288300.0,10.956,10.9644,10.914,10.9308,288300.0
2007-11-05 14:50:00,13.0,13.08,12.99,13.02,240800.0,10.9308,10.9981,10.9224,10.9476,240800.0
2007-11-05 15:00:00,13.02,13.21,13.01,13.16,292400.0,10.9476,11.1074,10.9392,11.0653,292400.0
2007-11-05 15:10:00,13.16,13.16,13.08,13.1,217500.0,11.0653,11.0653,10.9981,11.0149,217500.0
2007-11-05 15:20:00,13.1,13.25,13.1,13.18,334300.0,11.0149,11.141,11.0149,11.0821,334300.0
2007-11-05 15:30:00,13.18,13.21,13.13,13.16,314900.0,11.0821,11.1074,11.0401,11.0653,314900.0
2007-11-05 15:40:00,13.17,13.17,13.06,13.06,275900.0,11.0737,11.0737,10.9812,10.9812,275900.0
2007-11-05 15:50:00,13.06,13.07,13.02,13.02,583900.0,10.9812,10.9897,10.9476,10.9476,583900.0
2007-11-06 09:30:00,13.08,13.15,13.02,13.02,143700.0,10.9981,11.0569,10.9476,10.9476,143700.0
2007-11-06 09:40:00,13.01,13.04,12.8,12.92,297000.0,10.9392,10.9644,10.7626,10.8635,297000.0
2007-11-06 09:50:00,12.93,12.97,12.84,12.95,114500.0,10.8719,10.9056,10.7963,10.8888,114500.0
2007-11-06 10:00:00,12.94,13.08,12.91,13.07,150900.0,10.8803,10.9981,10.8551,10.9897,150900.0
2007-11-06 10:10:00,13.06,13.08,13.03,13.06,128000.0,10.9812,10.9981,10.956,10.9812,128000.0
2007-11-06 10:20:00,13.05,13.1,13.04,13.06,131500.0,10.9728,11.0149,10.9644,10.9812,131500.0
2007-11-06 10:30:00,13.06,13.08,13.01,13.04,89800.0,10.9812,10.9981,10.9392,10.9644,89800.0
2007-11-06 10:40:00,13.04,13.06,12.97,12.98,85800.0,10.9644,10.9812,10.9056,10.914,85800.0
2007-11-06 10:50:00,12.97,12.99,12.93,12.98,142200.0,10.9056,10.9224,10.8719,10.914,142200.0
2007-11-06 11:00:00,12.98,13.0,12.94,12.97,114900.0,10.914,10.9308,10.8803,10.9056,114900.0
2007-11-06 11:10:00,12.98,13.0,12.95,12.98,101100.0,10.914,10.9308,10.8888,10.914,101100.0
2007-11-06 11:20:00,12.98,12.99,12.93,12.95,69200.0,10.914,10.9224,10.8719,10.8888,69200.0
2007-11-06 11:30:00,12.94,12.98,12.91,12.98,106700.0,10.8803,10.914,10.8551,10.914,106700.0
2007-11-06 11:40:00,12.98,12.99,12.91,12.92,48700.0,10.914,10.9224,10.8551,10.8635,48700.0
2007-11-06 11:50:00,12.92,13.0,12.91,12.97,105700.0,10.8635,10.9308,10.8551,10.9056,105700.0
2007-11-06 12:00:00,12.96,12.99,12.93,12.99,60600.0,10.8972,10.9224,10.8719,10.9224,60600.0
2007-11-06 12:10:00,13.0,13.04,12.99,13.03,71300.0,10.9308,10.9644,10.9224,10.956,71300.0
2007-11-06 12:20:00,13.04,13.05,13.02,13.04,48900.0,10.9644,10.9728,10.9476,10.9644,48900.0
2007-11-06 12:30:00,13.05,13.1,13.02,13.1,63300.0,10.9728,11.0149,10.9476,11.0149,63300.0
2007-11-06 12:40:00,13.09,13.23,13.08,13.17,163300.0,11.0065,11.1242,10.9981,11.0737,163300.0
2007-11-06 12:50:00,13.17,13.32,13.17,13.32,120600.0,11.0737,11.1999,11.0737,11.1999,120600.0
2007-11-06 13:00:00,13.31,13.42,13.3,13.37,196600.0,11.1915,11.2839,11.183,11.2419,196600.0
2007-11-06 13:10:00,13.38,13.44,13.35,13.4,141700.0,11.2503,11.3008,11.2251,11.2671,141700.0
2007-11-06 13:20:00,13.39,13.4,13.36,13.38,93400.0,11.2587,11.2671,11.2335,11.2503,93400.0
2007-11-06 13:30:00,13.37,13.43,13.35,13.39,64400.0,11.2419,11.2924,11.2251,11.2587,64400.0
2007-11-06 13:40:00,13.41,13.41,13.37,13.39,46600.0,11.2755,11.2755,11.2419,11.2587,46600.0
2007-11-06 13:50:00,13.39,13.41,13.27,13.28,82300.0,11.2587,11.2755,11.1578,11.1662,82300.0
2007-11-06 14:00:00,13.28,13.3,13.21,13.22,101200.0,11.1662,11.183,11.1074,11.1158,101200.0
2007-11-06 14:10:00,13.23,13.28,13.21,13.24,65900.0,11.1242,11.1662,11.1074,11.1326,65900.0
2007-11-06 14:20:00,13.24,13.25,13.19,13.21,75300.0,11.1326,11.141,11.0906,11.1074,75300.0
2007-11-06 14:30:00,13.21,13.25,13.2,13.23,81000.0,11.1074,11.141,11.099,11.1242,81000.0
2007-11-06 14:40:00,13.23,13.25,13.22,13.23,55100.0,11.1242,11.141,11.1158,11.1242,55100.0
2007-11-06 14:50:00,13.24,13.27,13.21,13.22,86600.0,11.1326,11.1578,11.1074,11.1158,86600.0
2007-11-06 15:00:00,13.24,13.24,13.14,13.17,99300.0,11.1326,11.1326,11.0485,11.0737,99300.0
2007-11-06 15:10:00,13.17,13.25,13.17,13.24,73100.0,11.0737,11.141,11.0737,11.1326,73100.0
2007-11-06 15:20:00,13.25,13.28,13.24,13.28,74100.0,11.141,11.1662,11.1326,11.1662,74100.0
2007-11-06 15:30:00,13.28,13.28,13.21,13.22,54600.0,11.1662,11.1662,11.1074,11.1158,54600.0
2007-11-06 15:40:00,13.23,13.33,13.22,13.32,154800.0,11.1242,11.2083,11.1158,11.1999,154800.0
2007-11-06 15:50:00,13.32,13.4,13.31,13.4,147400.0,11.1999,11.2671,11.1915,11.2671,147400.0
2007-11-07 09:30:00,13.1,13.15,13.01,13.11,97200.0,11.0149,11.0569,10.9392,11.0233,97200.0
2007-11-07 09:40:00,13.1,13.31,13.05,13.28,145300.0,11.0149,11.1915,10.9728,11.1662,145300.0
2007-11-07 09:50:00,13.3,13.32,13.11,13.13,119500.0,11.183,11.1999,11.0233,11.0401,119500.0
2007-11-07 10:00:00,13.13,13.29,13.13,13.24,107700.0,11.0401,11.1746,11.0401,11.1326,107700.0
2007-11-07 10:10:00,13.25,13.27,13.2,13.25,72600.0,11.141,11.1578,11.099,11.141,72600.0
2007-11-07 10:20:00,13.25,13.25,13.14,13.14,34800.0,11.141,11.141,11.0485,11.0485,34800.0
2007-11-07 10:30:00,13.14,13.22,13.08,13.08,152700.0,11.0485,11.1158,10.9981,10.9981,152700.0
2007-11-07 10:40:00,13.08,13.16,13.06,13.12,91700.0,10.9981,11.0653,10.9812,11.0317,91700.0
2007-11-07 10:50:00,13.12,13.15,13.09,13.1,64900.0,11.0317,11.0569,11.0065,11.0149,64900.0
2007-11-07 11:00:00,13.1,13.13,13.06,13.12,109600.0,11.0149,11.0401,10.9812,11.0317,109600.0
2007-11-07 11:10:00,13.11,13.18,13.11,13.18,95300.0,11.0233,11.0821,11.0233,11.0821,95300.0
2007-11-07 11:20:00,13.18,13.18,13.14,13.15,81100.0,11.0821,11.0821,11.0485,11.0569,81100.0
2007-11-07 11:30:00,13.16,13.19,13.15,13.18,73300.0,11.0653,11.0906,11.0569,11.0821,73300.0
2007-11-07 11:40:00,13.17,13.18,13.14,13.15,53600.0,11.0737,11.0821,11.0485,11.0569,53600.0
2007-11-07 11:50:00,13.15,13.15,13.11,13.13,52600.0,11.0569,11.0569,11.0233,11.0401,52600.0
2007-11-07 12:00:00,13.13,13.17,13.09,13.16,111300.0,11.0401,11.0737,11.0065,11.0653,111300.0
2007-11-07 12:10:00,13.15,13.16,13.09,13.1,84200.0,11.0569,11.0653,11.0065,11.0149,84200.0
2007-11-07 12:20:00,13.09,13.19,13.08,13.18,93500.0,11.0065,11.0906,10.9981,11.0821,93500.0
2007-11-07 12:30:00,13.19,13.25,13.18,13.24,69000.0,11.0906,11.141,11.0821,11.1326,69000.0
2007-11-07 12:40:00,13.23,13.23,13.09,13.1,58400.0,11.1242,11.1242,11.0065,11.0149,58400.0
2007-11-07 12:50:00,13.1,13.18,13.09,13.13,57200.0,11.0149,11.0821,11.0065,11.0401,57200.0
2007-11-07 13:00:00,13.12,13.18,13.09,13.16,54200.0,11.0317,11.0821,11.0065,11.0653,54200.0
2007-11-07 13:10:00,13.16,13.18,13.01,13.04,135900.0,11.0653,11.0821,10.9392,10.9644,135900.0
2007-11-07 13:20:00,13.04,13.15,13.03,13.1,138000.0,10.9644,11.0569,10.956,11.0149,138000.0
2007-11-07 13:30:00,13.09,13.12,13.0,13.01,100800.0,11.0065,11.0317,10.9308,10.9392,100800.0
2007-11-07 13:40:00,13.01,13.09,13.0,13.04,109000.0,10.9392,11.0065,10.9308,10.9644,109000.0
2007-11-07 13:50:00,13.04,13.06,13.01,13.03,94200.0,10.9644,10.9812,10.9392,10.956,94200.0
2007-11-07 14:00:00,13.03,13.03,12.96,13.0,73300.0,10.956,10.956,10.8972,10.9308,73300.0
2007-11-07 14:10:00,13.0,13.02,12.95,12.97,107000.0,10.9308,10.9476,10.8888,10.9056,107000.0
2007-11-07 14:20:00,12.99,13.06,12.95,13.05,89300.0,10.9224,10.9812,10.8888,10.9728,89300.0
2007-11-07 14:30:00,13.05,13.1,13.0,13.08,110700.0,10.9728,11.0149,10.9308,10.9981,110700.0
2007-11-07 14:40:00,13.08,13.13,13.03,13.04,47300.0,10.9981,11.0401,10.956,10.9644,47300.0
2007-11-07 14:50:00,13.04,13.08,12.98,13.01,72300.0,10.9644,10.9981,10.914,10.9392,72300.0
2007-11-07 15:00:00,13.01,13.02,12.96,13.01,76600.0,10.9392,10.9476,10.8972,10.9392,76600.0
2007-11-07 15:10:00,13.01,13.05,13.0,13.01,60300.0,10.9392,10.9728,10.9308,10.9392,60300.0
2007-11-07 15:20:00,13.02,13.08,12.99,13.01,115000.0,10.9476,10.9981,10.9224,10.9392,115000.0
2007-11-07 15:30:00,13.01,13.03,12.86,12.88,201400.0,10.9392,10.956,10.8131,10.8299,201400.0
2007-11-07 15:40:00,12.88,12.99,12.85,12.93,225100.0,10.8299,10.9224,10.8047,10.8719,225100.0
2007-11-07 15:50:00,12.92,12.92,12.81,12.82,215100.0,10.8635,10.8635,10.771,10.7794,215100.0
2007-11-08 09:30:00,12.81,12.98,12.67,12.67,131200.0,10.771,10.914,10.6533,10.6533,131200.0
2007-11-08 09:40:00,12.67,12.7,12.52,12.6,186400.0,10.6533,10.6785,10.5272,10.5945,186400.0
2007-11-08 09:50:00,12.6,12.74,12.54,12.74,113100.0,10.5945,10.7122,10.544,10.7122,113100.0
2007-11-08 10:00:00,12.74,12.74,12.54,12.6,129700.0,10.7122,10.7122,10.544,10.5945,129700.0
2007-11-08 10:10:00,12.61,12.61,12.45,12.59,188900.0,10.6029,10.6029,10.4683,10.5861,188900.0
2007-11-08 10:20:00,12.59,12.76,12.57,12.61,173500.0,10.5861,10.729,10.5692,10.6029,173500.0
2007-11-08 10:30:00,12.61,12.62,12.53,12.56,95800.0,10.6029,10.6113,10.5356,10.5608,95800.0
2007-11-08 10:40:00,12.57,12.59,12.53,12.56,89700.0,10.5692,10.5861,10.5356,10.5608,89700.0
2007-11-08 10:50:00,12.55,12.68,12.54,12.67,103800.0,10.5524,10.6617,10.544,10.6533,103800.0
2007-11-08 11:00:00,12.68,12.75,12.58,12.58,105000.0,10.6617,10.7206,10.5776,10.5776,105000.0
2007-11-08 11:10:00,12.58,12.66,12.57,12.58,60400.0,10.5776,10.6449,10.5692,10.5776,60400.0
2007-11-08 11:20:00,12.57,12.6,12.52,12.59,76800.0,10.5692,10.5945,10.5272,10.5861,76800.0
2007-11-08 11:30:00,12.57,12.6,12.51,12.54,77300.0,10.5692,10.5945,10.5188,10.544,77300.0
2007-11-08 11:40:00,12.55,12.6,12.45,12.45,87300.0,10.5524,10.5945,10.4683,10.4683,87300.0
2007-11-08 11:50:00,12.46,12.5,12.41,12.46,116000.0,10.4767,10.5104,10.4347,10.4767,116000.0
2007-11-08 12:00:00,12.45,12.46,12.33,12.36,134400.0,10.4683,10.4767,10.3674,10.3927,134400.0
2007-11-08 12:10:00,12.35,12.37,12.3,12.31,107400.0,10.3843,10.4011,10.3422,10.3506,107400.0
2007-11-08 12:20:00,12.31,12.35,12.3,12.31,150700.0,10.3506,10.3843,10.3422,10.3506,150700.0
2007-11-08 12:30:00,12.31,12.37,12.28,12.34,145700.0,10.3506,10.4011,10.3254,10.3758,145700.0
2007-11-08 12:40:00,12.34,12.37,12.22,12.22,131800.0,10.3758,10.4011,10.275,10.275,131800.0
2007-11-08 12:50:00,12.22,12.32,12.17,12.26,109900.0,10.275,10.359,10.2329,10.3086,109900.0
2007-11-08 13:00:00,12.26,12.3,12.21,12.24,116900.0,10.3086,10.3422,10.2665,10.2918,116900.0
2007-11-08 13:10:00,12.24,12.29,12.15,12.25,151600.0,10.2918,10.3338,10.2161,10.3002,151600.0
2007-11-08 13:20:00,12.24,12.32,12.15,12.27,180400.0,10.2918,10.359,10.2161,10.317,180400.0
2007-11-08 13:30:00,12.27,12.37,12.22,12.32,175000.0,10.317,10.4011,10.275,10.359,175000.0
2007-11-08 13:40:00,12.32,12.38,12.25,12.32,116600.0,10.359,10.4095,10.3002,10.359,116600.0
2007-11-08 13:50:00,12.34,12.42,12.32,12.42,100700.0,10.3758,10.4431,10.359,10.4431,100700.0
2007-11-08 14:00:00,12.41,12.46,12.36,12.36,113300.0,10.4347,10.4767,10.3927,10.3927,113300.0
2007-11-08 14:10:00,12.36,12.43,12.36,12.36,89400.0,10.3927,10.4515,10.3927,10.3927,89400.0
2007-11-08 14:20:00,12.36,12.42,12.35,12.39,117300.0,10.3927,10.4431,10.3843,10.4179,117300.0
2007-11-08 14:30:00,12.39,12.43,12.3,12.31,99700.0,10.4179,10.4515,10.3422,10.3506,99700.0
2007-11-08 14:40:00,12.31,12.34,12.28,12.32,94700.0,10.3506,10.3758,10.3254,10.359,94700.0
2007-11-08 14:50:00,12.32,12.36,12.25,12.35,129800.0,10.359,10.3927,10.3002,10.3843,129800.0
2007-11-08 15:00:00,12.35,12.44,12.31,12.37,149500.0,10.3843,10.4599,10.3506,10.4011,149500.0
2007-11-08 15:10:00,12.37,12.49,12.34,12.48,122100.0,10.4011,10.502,10.3758,10.4936,122100.0
2007-11-08 15:20:00,12.47,12.62,12.47,12.59,143300.0,10.4852,10.6113,10.4852,10.5861,143300.0
2007-11-08 15:30:00,12.6,12.63,12.56,12.59,133100.0,10.5945,10.6197,10.5608,10.5861,133100.0
2007-11-08 15:40:00,12.6,12.68,12.58,12.61,170600.0,10.5945,10.6617,10.5776,10.6029,170600.0
2007-11-08 15:50:00,12.61,12.72,12.6,12.64,328900.0,10.6029,10.6954,10.5945,10.6281,328900.0
2007-11-09 09:30:00,12.26,12.4,12.25,12.28,119200.0,10.3086,10.4263,10.3002,10.3254,119200.0
2007-11-09 09:40:00,12.29,12.46,12.27,12.44,113600.0,10.3338,10.4767,10.317,10.4599,113600.0
2007-11-09 09:50:00,12.43,12.43,12.33,12.38,88400.0,10.4515,10.4515,10.3674,10.4095,88400.0
2007-11-09 10:00:00,12.38,12.5,12.33,12.48,193700.0,10.4095,10.5104,10.3674,10.4936,193700.0
2007-11-09 10:10:00,12.48,12.57,12.45,12.57,147900.0,10.4936,10.5692,10.4683,10.5692,147900.0
2007-11-09 10:20:00,12.57,12.59,12.49,12.51,142200.0,10.5692,10.5861,10.502,10.5188,142200.0
2007-11-09 10:30:00,12.52,12.61,12.49,12.59,110800.0,10.5272,10.6029,10.502,10.5861,110800.0
2007-11-09 10:40:00,12.6,12.67,12.51,12.59,103200.0,10.5945,10.6533,10.5188,10.5861,103200.0
2007-11-09 10:50:00,12.57,12.58,12.47,12.52,136600.0,10.5692,10.5776,10.4852,10.5272,136600.0
2007-11-09 11:00:00,12.52,12.54,12.4,12.41,79800.0,10.5272,10.544,10.4263,10.4347,79800.0
2007-11-09 11:10:00,12.41,12.52,12.35,12.48,143600.0,10.4347,10.5272,10.3843,10.4936,143600.0
2007-11-09 11:20:00,12.49,12.6,12.48,12.5,122300.0,10.502,10.5945,10.4936,10.5104,122300.0
2007-11-09 11:30:00,12.51,12.6,12.5,12.57,69200.0,10.5188,10.5945,10.5104,10.5692,69200.0
2007-11-09 11:40:00,12.57,12.71,12.55,12.65,119600.0,10.5692,10.687,10.5524,10.6365,119600.0
2007-11-09 11:50:00,12.65,12.77,12.62,12.74,91300.0,10.6365,10.7374,10.6113,10.7122,91300.0
2007-11-09 12:00:00,12.74,12.75,12.67,12.74,66300.0,10.7122,10.7206,10.6533,10.7122,66300.0
2007-11-09 12:10:00,12.74,12.82,12.72,12.82,78600.0,10.7122,10.7794,10.6954,10.7794,78600.0
2007-11-09 12:20:00,12.82,12.89,12.81,12.88,91000.0,10.7794,10.8383,10.771,10.8299,91000.0
2007-11-09 12:30:00,12.89,13.0,12.85,12.98,124700.0,10.8383,10.9308,10.8047,10.914,124700.0
2007-11-09 12:40:00,12.98,13.05,12.97,13.0,108800.0,10.914,10.9728,10.9056,10.9308,108800.0
2007-11-09 12:50:00,13.0,13.0,12.95,12.98,94000.0,10.9308,10.9308,10.8888,10.914,94000.0
2007-11-09 13:00:00,12.98,12.99,12.9,12.91,85200.0,10.914,10.9224,10.8467,10.8551,85200.0
2007-11-09 13:10:00,12.9,12.94,12.88,12.93,73600.0,10.8467,10.8803,10.8299,10.8719,73600.0
2007-11-09 13:20:00,12.93,12.95,12.89,12.92,67600.0,10.8719,10.8888,10.8383,10.8635,67600.0
2007-11-09 13:30:00,12.93,12.94,12.85,12.87,87100.0,10.8719,10.8803,10.8047,10.8215,87100.0
2007-11-09 13:40:00,12.87,12.97,12.86,12.96,95600.0,10.8215,10.9056,10.8131,10.8972,95600.0
2007-11-09 13:50:00,12.95,12.97,12.94,12.94,70000.0,10.8888,10.9056,10.8803,10.8803,70000.0
2007-11-09 14:00:00,12.95,12.98,12.91,12.96,114700.0,10.8888,10.914,10.8551,10.8972,114700.0
2007-11-09 14:10:00,12.96,13.02,12.92,13.02,83000.0,10.8972,10.9476,10.8635,10.9476,83000.0
2007-11-09 14:20:00,13.03,13.05,12.99,13.05,103500.0,10.956,10.9728,10.9224,10.9728,103500.0
2007-11-09 14:30:00,13.05,13.07,13.01,13.06,130600.0,10.9728,10.9897,10.9392,10.9812,130600.0
2007-11-09 14:40:00,13.06,13.19,13.06,13.19,151500.0,10.9812,11.0906,10.9812,11.0906,151500.0
2007-11-09 14:50:00,13.19,13.2,13.15,13.16,133200.0,11.0906,11.099,11.0569,11.0653,133200.0
2007-11-09 15:00:00,13.16,13.21,13.13,13.15,153700.0,11.0653,11.1074,11.0401,11.0569,153700.0
2007-11-09 15:10:00,13.15,13.17,13.11,13.16,83400.0,11.0569,11.0737,11.0233,11.0653,83400.0
2007-11-09 15:20:00,13.16,13.22,13.15,13.16,123300.0,11.0653,11.1158,11.0569,11.0653,123300.0
2007-11-09 15:30:00,13.17,13.18,13.05,13.08,141100.0,11.0737,11.0821,10.9728,10.9981,141100.0
2007-11-09 15:40:00,13.08,13.09,12.97,12.98,192800.0,10.9981,11.0065,10.9056,10.914,192800.0
2007-11-09 15:50:00,12.98,12.98,12.91,12.92,368400.0,10.914,10.914,10.8551,10.8635,368400.0
2007-11-12 09:30:00,12.7,13.07,12.7,13.06,140400.0,10.6785,10.9897,10.6785,10.9812,140400.0
2007-11-12 09:40:00,13.07,13.15,13.05,13.12,90000.0,10.9897,11.0569,10.9728,11.0317,90000.0
2007-11-12 09:50:00,13.12,13.12,12.89,12.92,107300.0,11.0317,11.0317,10.8383,10.8635,107300.0
2007-11-12 10:00:00,12.9,12.9,12.82,12.88,75500.0,10.8467,10.8467,10.7794,10.8299,75500.0
2007-11-12 10:10:00,12.87,13.0,12.86,12.93,91100.0,10.8215,10.9308,10.8131,10.8719,91100.0
2007-11-12 10:20:00,12.94,13.07,12.92,13.02,88500.0,10.8803,10.9897,10.8635,10.9476,88500.0
2007-11-12 10:30:00,13.03,13.07,12.99,13.06,89600.0,10.956,10.9897,10.9224,10.9812,89600.0
2007-11-12 10:40:00,13.07,13.21,13.07,13.19,63500.0,10.9897,11.1074,10.9897,11.0906,63500.0
2007-11-12 10:50:00,13.19,13.36,13.18,13.36,92900.0,11.0906,11.2335,11.0821,11.2335,92900.0
2007-11-12 11:00:00,13.37,13.52,13.31,13.51,179500.0,11.2419,11.368,11.1915,11.3596,179500.0
2007-11-12 11:10:00,13.51,13.6,13.44,13.45,214500.0,11.3596,11.4353,11.3008,11.3092,214500.0
2007-11-12 11:20:00,13.44,13.6,13.44,13.6,162100.0,11.3008,11.4353,11.3008,11.4353,162100.0
2007-11-12 11:30:00,13.59,13.6,13.39,13.39,93300.0,11.4269,11.4353,11.2587,11.2587,93300.0
2007-11-12 11:40:00,13.39,13.4,13.3,13.31,52700.0,11.2587,11.2671,11.183,11.1915,52700.0
2007-11-12 11:50:00,13.32,13.36,13.28,13.35,54800.0,11.1999,11.2335,11.1662,11.2251,54800.0
2007-11-12 12:00:00,13.36,13.38,13.34,13.35,40200.0,11.2335,11.2503,11.2167,11.2251,40200.0
2007-11-12 12:10:00,13.34,13.36,13.31,13.34,29700.0,11.2167,11.2335,11.1915,11.2167,29700.0
2007-11-12 12:20:00,13.35,13.37,13.34,13.36,40400.0,11.2251,11.2419,11.2167,11.2335,40400.0
2007-11-12 12:30:00,13.35,13.4,13.35,13.4,71200.0,11.2251,11.2671,11.2251,11.2671,71200.0
2007-11-12 12:40:00,13.4,13.42,13.39,13.41,47000.0,11.2671,11.2839,11.2587,11.2755,47000.0
2007-11-12 12:50:00,13.41,13.42,13.37,13.37,33700.0,11.2755,11.2839,11.2419,11.2419,33700.0
2007-11-12 13:00:00,13.37,13.38,13.32,13.32,51100.0,11.2419,11.2503,11.1999,11.1999,51100.0
2007-11-12 13:10:00,13.33,13.35,13.31,13.33,39000.0,11.2083,11.2251,11.1915,11.2083,39000.0
2007-11-12 13:20:00,13.33,13.33,13.3,13.31,28500.0,11.2083,11.2083,11.183,11.1915,28500.0
2007-11-12 13:30:00,13.32,13.33,13.25,13.25,41600.0,11.1999,11.2083,11.141,11.141,41600.0
2007-11-12 13:40:00,13.25,13.26,13.2,13.24,45000.0,11.141,11.1494,11.099,11.1326,45000.0
2007-11-12 13:50:00,13.24,13.25,13.2,13.23,47400.0,11.1326,11.141,11.099,11.1242,47400.0
2007-11-12 14:00:00,13.23,13.25,13.21,13.23,57200.0,11.1242,11.141,11.1074,11.1242,57200.0
2007-11-12 14:10:00,13.22,13.24,13.07,13.08,180700.0,11.1158,11.1326,10.9897,10.9981,180700.0
2007-11-12 14:20:00,13.09,13.15,13.03,13.11,128500.0,11.0065,11.0569,10.956,11.0233,128500.0
2007-11-12 14:30:00,13.11,13.19,13.08,13.16,80100.0,11.0233,11.0906,10.9981,11.0653,80100.0
2007-11-12 14:40:00,13.16,13.22,13.16,13.19,85100.0,11.0653,11.1158,11.0653,11.0906,85100.0
2007-11-12 14:50:00,13.2,13.21,13.16,13.18,85900.0,11.099,11.1074,11.0653,11.0821,85900.0
2007-11-12 15:00:00,13.17,13.19,13.09,13.19,157700.0,11.0737,11.0906,11.0065,11.0906,157700.0
2007-11-12 15:10:00,13.19,13.2,13.13,13.18,120100.0,11.0906,11.099,11.0401,11.0821,120100.0
2007-11-12 15:20:00,13.17,13.19,13.02,13.02,202800.0,11.0737,11.0906,10.9476,10.9476,202800.0
2007-11-12 15:30:00,13.01,13.08,13.01,13.05,155700.0,10.9392,10.9981,10.9392,10.9728,155700.0
2007-11-12 15:40:00,13.05,13.09,13.0,13.0,305300.0,10.9728,11.0065,10.9308,10.9308,305300.0
2007-11-12 15:50:00,13.01,13.02,12.95,12.96,302200.0,10.9392,10.9476,10.8888,10.8972,302200.0
2007-11-13 09:30:00,13.12,13.35,13.1,13.3,136000.0,11.0317,11.2251,11.0149,11.183,136000.0
2007-11-13 09:40:00,13.29,13.29,13.16,13.25,89600.0,11.1746,11.1746,11.0653,11.141,89600.0
2007-11-13 09:50:00,13.26,13.29,13.16,13.18,71000.0,11.1494,11.1746,11.0653,11.0821,71000.0
2007-11-13 10:00:00,13.19,13.38,13.18,13.37,88000.0,11.0906,11.2503,11.0821,11.2419,88000.0
2007-11-13 10:10:00,13.37,13.4,13.27,13.27,111700.0,11.2419,11.2671,11.1578,11.1578,111700.0
2007-11-13 10:20:00,13.27,13.27,13.21,13.23,67200.0,11.1578,11.1578,11.1074,11.1242,67200.0
2007-11-13 10:30:00,13.23,13.23,13.18,13.19,95700.0,11.1242,11.1242,11.0821,11.0906,95700.0
2007-11-13 10:40:00,13.2,13.24,13.19,13.21,75300.0,11.099,11.1326,11.0906,11.1074,75300.0
2007-11-13 10:50:00,13.2,13.27,13.19,13.19,71000.0,11.099,11.1578,11.0906,11.0906,71000.0
2007-11-13 11:00:00,13.2,13.21,13.15,13.19,148100.0,11.099,11.1074,11.0569,11.0906,148100.0
2007-11-13 11:10:00,13.19,13.19,13.15,13.18,501100.0,11.0906,11.0906,11.0569,11.0821,501100.0
2007-11-13 11:20:00,13.18,13.21,13.16,13.21,456300.0,11.0821,11.1074,11.0653,11.1074,456300.0
2007-11-13 11:30:00,13.21,13.23,13.19,13.22,100200.0,11.1074,11.1242,11.0906,11.1158,100200.0
2007-11-13 11:40:00,13.22,13.23,13.17,13.19,79900.0,11.1158,11.1242,11.0737,11.0906,79900.0
2007-11-13 11:50:00,13.2,13.22,13.17,13.18,82200.0,11.099,11.1158,11.0737,11.0821,82200.0
2007-11-13 12:00:00,13.19,13.29,13.18,13.28,126600.0,11.0906,11.1746,11.0821,11.1662,126600.0
2007-11-13 12:10:00,13.27,13.31,13.27,13.27,71600.0,11.1578,11.1915,11.1578,11.1578,71600.0
2007-11-13 12:20:00,13.28,13.28,13.19,13.21,81800.0,11.1662,11.1662,11.0906,11.1074,81800.0
2007-11-13 12:30:00,13.2,13.24,13.19,13.23,122000.0,11.099,11.1326,11.0906,11.1242,122000.0
2007-11-13 12:40:00,13.23,13.27,13.23,13.23,66300.0,11.1242,11.1578,11.1242,11.1242,66300.0
2007-11-13 12:50:00,13.23,13.27,13.2,13.25,68700.0,11.1242,11.1578,11.099,11.141,68700.0
2007-11-13 13:00:00,13.25,13.27,13.23,13.27,60000.0,11.141,11.1578,11.1242,11.1578,60000.0
2007-11-13 13:10:00,13.26,13.29,13.26,13.28,45500.0,11.1494,11.1746,11.1494,11.1662,45500.0
2007-11-13 13:20:00,13.28,13.32,13.26,13.31,103700.0,11.1662,11.1999,11.1494,11.1915,103700.0
2007-11-13 13:30:00,13.31,13.36,13.3,13.35,66300.0,11.1915,11.2335,11.183,11.2251,66300.0
2007-11-13 13:40:00,13.35,13.41,13.35,13.38,80600.0,11.2251,11.2755,11.2251,11.2503,80600.0
2007-11-13 13:50:00,13.38,13.41,13.27,13.32,92400.0,11.2503,11.2755,11.1578,11.1999,92400.0
2007-11-13 14:00:00,13.32,13.36,13.31,13.36,54000.0,11.1999,11.2335,11.1915,11.2335,54000.0
2007-11-13 14:10:00,13.36,13.42,13.35,13.41,87200.0,11.2335,11.2839,11.2251,11.2755,87200.0
2007-11-13 14:20:00,13.41,13.45,13.4,13.43,89600.0,11.2755,11.3092,11.2671,11.2924,89600.0
2007-11-13 14:30:00,13.43,13.46,13.41,13.46,143800.0,11.2924,11.3176,11.2755,11.3176,143800.0
2007-11-13 14:40:00,13.46,13.49,13.45,13.49,81100.0,11.3176,11.3428,11.3092,11.3428,81100.0
2007-11-13 14:50:00,13.49,13.49,13.43,13.43,69700.0,11.3428,11.3428,11.2924,11.2924,69700.0
2007-11-13 15:00:00,13.44,13.63,13.44,13.63,264800.0,11.3008,11.4605,11.3008,11.4605,264800.0
2007-11-13 15:10:00,13.63,13.68,13.54,13.54,147500.0,11.4605,11.5026,11.3848,11.3848,147500.0
2007-11-13 15:20:00,13.54,13.61,13.52,13.54,135900.0,11.3848,11.4437,11.368,11.3848,135900.0
2007-11-13 15:30:00,13.54,13.65,13.53,13.65,137300.0,11.3848,11.4773,11.3764,11.4773,137300.0
2007-11-13 15:40:00,13.64,13.71,13.64,13.7,230900.0,11.4689,11.5278,11.4689,11.5194,230900.0
2007-11-13 15:50:00,13.71,13.71,13.64,13.65,329700.0,11.5278,11.5278,11.4689,11.4773,329700.0
2007-11-14 09:30:00,13.79,14.38,13.79,14.32,443500.0,11.5951,12.0911,11.5951,12.0407,443500.0
2007-11-14 09:40:00,14.3,14.35,14.04,14.04,307000.0,12.0239,12.0659,11.8053,11.8053,307000.0
2007-11-14 09:50:00,14.04,14.06,13.94,13.98,202700.0,11.8053,11.8221,11.7212,11.7548,202700.0
2007-11-14 10:00:00,13.98,14.12,13.93,13.93,150600.0,11.7548,11.8725,11.7128,11.7128,150600.0
2007-11-14 10:10:00,13.94,14.03,13.9,14.0,112000.0,11.7212,11.7969,11.6875,11.7716,112000.0
2007-11-14 10:20:00,14.0,14.01,13.9,13.93,113000.0,11.7716,11.78,11.6875,11.7128,113000.0
2007-11-14 10:30:00,13.92,13.92,13.84,13.9,132100.0,11.7044,11.7044,11.6371,11.6875,132100.0
2007-11-14 10:40:00,13.9,13.94,13.88,13.93,88800.0,11.6875,11.7212,11.6707,11.7128,88800.0
2007-11-14 10:50:00,13.93,13.94,13.85,13.85,51200.0,11.7128,11.7212,11.6455,11.6455,51200.0
2007-11-14 11:00:00,13.86,13.91,13.84,13.89,82200.0,11.6539,11.696,11.6371,11.6791,82200.0
2007-11-14 11:10:00,13.89,13.99,13.86,13.98,155500.0,11.6791,11.7632,11.6539,11.7548,155500.0
2007-11-14 11:20:00,13.98,14.09,13.98,14.0,211000.0,11.7548,11.8473,11.7548,11.7716,211000.0
2007-11-14 11:30:00,14.01,14.02,13.89,13.93,114100.0,11.78,11.7884,11.6791,11.7128,114100.0
2007-11-14 11:40:00,13.93,13.93,13.88,13.91,87000.0,11.7128,11.7128,11.6707,11.696,87000.0
2007-11-14 11:50:00,13.91,13.93,13.85,13.86,71500.0,11.696,11.7128,11.6455,11.6539,71500.0
2007-11-14 12:00:00,13.86,13.86,13.78,13.81,94100.0,11.6539,11.6539,11.5866,11.6119,94100.0
2007-11-14 12:10:00,13.82,13.85,13.8,13.83,94100.0,11.6203,11.6455,11.6035,11.6287,94100.0
2007-11-14 12:20:00,13.83,13.87,13.82,13.85,85000.0,11.6287,11.6623,11.6203,11.6455,85000.0
2007-11-14 12:30:00,13.85,13.85,13.78,13.81,89300.0,11.6455,11.6455,11.5866,11.6119,89300.0
2007-11-14 12:40:00,13.81,13.82,13.73,13.73,205100.0,11.6119,11.6203,11.5446,11.5446,205100.0
2007-11-14 12:50:00,13.74,13.74,13.68,13.71,130000.0,11.553,11.553,11.5026,11.5278,130000.0
2007-11-14 13:00:00,13.71,13.73,13.7,13.71,55600.0,11.5278,11.5446,11.5194,11.5278,55600.0
2007-11-14 13:10:00,13.71,13.73,13.7,13.7,81400.0,11.5278,11.5446,11.5194,11.5194,81400.0
2007-11-14 13:20:00,13.71,13.74,13.7,13.73,63200.0,11.5278,11.553,11.5194,11.5446,63200.0
2007-11-14 13:30:00,13.73,13.74,13.68,13.71,83000.0,11.5446,11.553,11.5026,11.5278,83000.0
2007-11-14 13:40:00,13.72,13.73,13.65,13.66,105200.0,11.5362,11.5446,11.4773,11.4857,105200.0
2007-11-14 13:50:00,13.67,13.68,13.61,13.61,118500.0,11.4942,11.5026,11.4437,11.4437,118500.0
2007-11-14 14:00:00,13.61,13.67,13.61,13.64,88000.0,11.4437,11.4942,11.4437,11.4689,88000.0
2007-11-14 14:10:00,13.64,13.66,13.63,13.65,97700.0,11.4689,11.4857,11.4605,11.4773,97700.0
2007-11-14 14:20:00,13.64,13.69,13.61,13.67,80000.0,11.4689,11.511,11.4437,11.4942,80000.0
2007-11-14 14:30:00,13.67,13.7,13.63,13.7,87500.0,11.4942,11.5194,11.4605,11.5194,87500.0
2007-11-14 14:40:00,13.7,13.7,13.67,13.69,88200.0,11.5194,11.5194,11.4942,11.511,88200.0
2007-11-14 14:50:00,13.7,13.71,13.66,13.66,96100.0,11.5194,11.5278,11.4857,11.4857,96100.0
2007-11-14 15:00:00,13.67,13.7,13.64,13.69,101300.0,11.4942,11.5194,11.4689,11.511,101300.0
2007-11-14 15:10:00,13.69,13.7,13.67,13.69,71600.0,11.511,11.5194,11.4942,11.511,71600.0
2007-11-14 15:20:00,13.69,13.73,13.65,13.72,183500.0,11.511,11.5446,11.4773,11.5362,183500.0
2007-11-14 15:30:00,13.73,13.73,13.57,13.57,197300.0,11.5446,11.5446,11.4101,11.4101,197300.0
2007-11-14 15:40:00,13.57,13.59,13.49,13.51,317500.0,11.4101,11.4269,11.3428,11.3596,317500.0
2007-11-14 15:50:00,13.51,13.52,13.38,13.43,355900.0,11.3596,11.368,11.2503,11.2924,355900.0
2007-11-15 09:30:00,13.42,13.46,13.2,13.25,81900.0,11.2839,11.3176,11.099,11.141,81900.0
2007-11-15 09:40:00,13.24,13.39,13.22,13.35,59900.0,11.1326,11.2587,11.1158,11.2251,59900.0
2007-11-15 09:50:00,13.35,13.38,13.28,13.32,45800.0,11.2251,11.2503,11.1662,11.1999,45800.0
2007-11-15 10:00:00,13.31,13.37,13.28,13.36,47400.0,11.1915,11.2419,11.1662,11.2335,47400.0
2007-11-15 10:10:00,13.35,13.52,13.35,13.52,60100.0,11.2251,11.368,11.2251,11.368,60100.0
2007-11-15 10:20:00,13.52,13.52,13.43,13.49,119000.0,11.368,11.368,11.2924,11.3428,119000.0
2007-11-15 10:30:00,13.48,13.66,13.46,13.66,80200.0,11.3344,11.4857,11.3176,11.4857,80200.0
2007-11-15 10:40:00,13.66,13.66,13.56,13.62,84500.0,11.4857,11.4857,11.4017,11.4521,84500.0
2007-11-15 10:50:00,13.61,13.61,13.52,13.53,35800.0,11.4437,11.4437,11.368,11.3764,35800.0
2007-11-15 11:00:00,13.54,13.61,13.53,13.61,45600.0,11.3848,11.4437,11.3764,11.4437,45600.0
2007-11-15 11:10:00,13.61,13.61,13.53,13.56,34800.0,11.4437,11.4437,11.3764,11.4017,34800.0
2007-11-15 11:20:00,13.54,13.61,13.48,13.49,47700.0,11.3848,11.4437,11.3344,11.3428,47700.0
2007-11-15 11:30:00,13.48,13.48,13.41,13.46,73300.0,11.3344,11.3344,11.2755,11.3176,73300.0
2007-11-15 11:40:00,13.47,13.5,13.44,13.46,52200.0,11.326,11.3512,11.3008,11.3176,52200.0
2007-11-15 11:50:00,13.46,13.48,13.44,13.47,50100.0,11.3176,11.3344,11.3008,11.326,50100.0
2007-11-15 12:00:00,13.47,13.57,13.44,13.49,56700.0,11.326,11.4101,11.3008,11.3428,56700.0
2007-11-15 12:10:00,13.49,13.49,13.44,13.49,49500.0,11.3428,11.3428,11.3008,11.3428,49500.0
2007-11-15 12:20:00,13.48,13.48,13.38,13.38,33500.0,11.3344,11.3344,11.2503,11.2503,33500.0
2007-11-15 12:30:00,13.4,13.45,13.36,13.39,58300.0,11.2671,11.3092,11.2335,11.2587,58300.0
2007-11-15 12:40:00,13.39,13.39,13.27,13.3,68400.0,11.2587,11.2587,11.1578,11.183,68400.0
2007-11-15 12:50:00,13.3,13.3,13.25,13.27,57500.0,11.183,11.183,11.141,11.1578,57500.0
2007-11-15 13:00:00,13.26,13.33,13.26,13.31,38400.0,11.1494,11.2083,11.1494,11.1915,38400.0
2007-11-15 13:10:00,13.31,13.33,13.26,13.32,62500.0,11.1915,11.2083,11.1494,11.1999,62500.0
2007-11-15 13:20:00,13.31,13.4,13.3,13.4,40700.0,11.1915,11.2671,11.183,11.2671,40700.0
2007-11-15 13:30:00,13.39,13.4,13.33,13.35,43300.0,11.2587,11.2671,11.2083,11.2251,43300.0
2007-11-15 13:40:00,13.35,13.39,13.33,13.37,35400.0,11.2251,11.2587,11.2083,11.2419,35400.0
2007-11-15 13:50:00,13.37,13.37,13.3,13.32,21600.0,11.2419,11.2419,11.183,11.1999,21600.0
2007-11-15 14:00:00,13.31,13.34,13.27,13.29,59200.0,11.1915,11.2167,11.1578,11.1746,59200.0
2007-11-15 14:10:00,13.27,13.28,13.22,13.24,57700.0,11.1578,11.1662,11.1158,11.1326,57700.0
2007-11-15 14:20:00,13.23,13.28,13.2,13.27,52800.0,11.1242,11.1662,11.099,11.1578,52800.0
2007-11-15 14:30:00,13.27,13.33,13.25,13.3,82700.0,11.1578,11.2083,11.141,11.183,82700.0
2007-11-15 14:40:00,13.29,13.29,13.18,13.18,66300.0,11.1746,11.1746,11.0821,11.0821,66300.0
2007-11-15 14:50:00,13.18,13.19,13.1,13.11,68300.0,11.0821,11.0906,11.0149,11.0233,68300.0
2007-11-15 15:00:00,13.11,13.15,13.08,13.11,90500.0,11.0233,11.0569,10.9981,11.0233,90500.0
2007-11-15 15:10:00,13.1,13.12,13.05,13.1,84900.0,11.0149,11.0317,10.9728,11.0149,84900.0
2007-11-15 15:20:00,13.09,13.21,13.08,13.16,124600.0,11.0065,11.1074,10.9981,11.0653,124600.0
2007-11-15 15:30:00,13.16,13.16,13.07,13.09,134100.0,11.0653,11.0653,10.9897,11.0065,134100.0
2007-11-15 15:40:00,13.09,13.21,13.08,13.18,153800.0,11.0065,11.1074,10.9981,11.0821,153800.0
2007-11-15 15:50:00,13.18,13.2,13.14,13.16,206800.0,11.0821,11.099,11.0485,11.0653,206800.0
2007-11-16 09:30:00,13.21,13.32,12.9,12.9,303600.0,11.1074,11.1999,10.8467,10.8467,303600.0
2007-11-16 09:40:00,12.9,13.0,12.89,13.0,95800.0,10.8467,10.9308,10.8383,10.9308,95800.0
2007-11-16 09:50:00,12.99,13.0,12.87,12.88,74400.0,10.9224,10.9308,10.8215,10.8299,74400.0
2007-11-16 10:00:00,12.88,12.88,12.76,12.82,100100.0,10.8299,10.8299,10.729,10.7794,100100.0
2007-11-16 10:10:00,12.81,12.93,12.81,12.92,84500.0,10.771,10.8719,10.771,10.8635,84500.0
2007-11-16 10:20:00,12.92,12.95,12.81,12.81,65600.0,10.8635,10.8888,10.771,10.771,65600.0
2007-11-16 10:30:00,12.81,12.88,12.79,12.81,50100.0,10.771,10.8299,10.7542,10.771,50100.0
2007-11-16 10:40:00,12.81,12.88,12.81,12.88,50600.0,10.771,10.8299,10.771,10.8299,50600.0
2007-11-16 10:50:00,12.88,12.91,12.87,12.9,46300.0,10.8299,10.8551,10.8215,10.8467,46300.0
2007-11-16 11:00:00,12.9,13.03,12.9,13.03,89100.0,10.8467,10.956,10.8467,10.956,89100.0
2007-11-16 11:10:00,13.04,13.07,12.98,13.0,59700.0,10.9644,10.9897,10.914,10.9308,59700.0
2007-11-16 11:20:00,13.0,13.02,12.94,12.96,54700.0,10.9308,10.9476,10.8803,10.8972,54700.0
2007-11-16 11:30:00,12.96,13.0,12.95,13.0,58200.0,10.8972,10.9308,10.8888,10.9308,58200.0
2007-11-16 11:40:00,13.0,13.0,12.9,12.99,152800.0,10.9308,10.9308,10.8467,10.9224,152800.0
2007-11-16 11:50:00,12.99,13.03,12.95,13.0,80500.0,10.9224,10.956,10.8888,10.9308,80500.0
2007-11-16 12:00:00,13.0,13.05,12.99,13.03,51800.0,10.9308,10.9728,10.9224,10.956,51800.0
2007-11-16 12:10:00,13.03,13.13,13.02,13.13,78100.0,10.956,11.0401,10.9476,11.0401,78100.0
2007-11-16 12:20:00,13.13,13.14,13.03,13.03,69300.0,11.0401,11.0485,10.956,10.956,69300.0
2007-11-16 12:30:00,13.02,13.06,12.98,13.03,49100.0,10.9476,10.9812,10.914,10.956,49100.0
2007-11-16 12:40:00,13.03,13.04,12.96,12.97,56900.0,10.956,10.9644,10.8972,10.9056,56900.0
2007-11-16 12:50:00,12.97,12.97,12.87,12.88,31600.0,10.9056,10.9056,10.8215,10.8299,31600.0
2007-11-16 13:00:00,12.87,12.97,12.87,12.94,41500.0,10.8215,10.9056,10.8215,10.8803,41500.0
2007-11-16 13:10:00,12.94,12.95,12.91,12.94,33800.0,10.8803,10.8888,10.8551,10.8803,33800.0
2007-11-16 13:20:00,12.92,12.93,12.86,12.88,26300.0,10.8635,10.8719,10.8131,10.8299,26300.0
2007-11-16 13:30:00,12.88,13.02,12.85,12.86,33300.0,10.8299,10.9476,10.8047,10.8131,33300.0
2007-11-16 13:40:00,12.85,12.89,12.82,12.84,48400.0,10.8047,10.8383,10.7794,10.7963,48400.0
2007-11-16 13:50:00,12.84,12.84,12.79,12.82,48700.0,10.7963,10.7963,10.7542,10.7794,48700.0
2007-11-16 14:00:00,12.81,12.82,12.75,12.77,73300.0,10.771,10.7794,10.7206,10.7374,73300.0
2007-11-16 14:10:00,12.77,12.79,12.71,12.72,82000.0,10.7374,10.7542,10.687,10.6954,82000.0
2007-11-16 14:20:00,12.72,12.78,12.71,12.75,60000.0,10.6954,10.7458,10.687,10.7206,60000.0
2007-11-16 14:30:00,12.76,12.78,12.7,12.72,60500.0,10.729,10.7458,10.6785,10.6954,60500.0
2007-11-16 14:40:00,12.71,12.73,12.66,12.68,99100.0,10.687,10.7038,10.6449,10.6617,99100.0
2007-11-16 14:50:00,12.67,12.74,12.65,12.72,87700.0,10.6533,10.7122,10.6365,10.6954,87700.0
2007-11-16 15:00:00,12.71,12.74,12.68,12.68,89200.0,10.687,10.7122,10.6617,10.6617,89200.0
2007-11-16 15:10:00,12.68,12.69,12.61,12.62,187100.0,10.6617,10.6701,10.6029,10.6113,187100.0
2007-11-16 15:20:00,12.61,12.72,12.61,12.65,114000.0,10.6029,10.6954,10.6029,10.6365,114000.0
2007-11-16 15:30:00,12.66,12.7,12.66,12.68,99900.0,10.6449,10.6785,10.6449,10.6617,99900.0
2007-11-16 15:40:00,12.68,12.88,12.67,12.87,200900.0,10.6617,10.8299,10.6533,10.8215,200900.0
2007-11-16 15:50:00,12.89,12.91,12.81,12.84,206800.0,10.8383,10.8551,10.771,10.7963,206800.0
2007-11-19 09:30:00,12.79,12.79,12.38,12.38,241000.0,10.7542,10.7542,10.4095,10.4095,241000.0
2007-11-19 09:40:00,12.38,12.51,12.27,12.5,205900.0,10.4095,10.5188,10.317,10.5104,205900.0
2007-11-19 09:50:00,12.51,12.51,12.39,12.42,117200.0,10.5188,10.5188,10.4179,10.4431,117200.0
2007-11-19 10:00:00,12.4,12.44,12.35,12.36,132000.0,10.4263,10.4599,10.3843,10.3927,132000.0
2007-11-19 10:10:00,12.36,12.44,12.34,12.44,162100.0,10.3927,10.4599,10.3758,10.4599,162100.0
2007-11-19 10:20:00,12.44,12.47,12.4,12.4,77700.0,10.4599,10.4852,10.4263,10.4263,77700.0
2007-11-19 10:30:00,12.4,12.41,12.32,12.34,78300.0,10.4263,10.4347,10.359,10.3758,78300.0
2007-11-19 10:40:00,12.34,12.38,12.31,12.33,56700.0,10.3758,10.4095,10.3506,10.3674,56700.0
2007-11-19 10:50:00,12.33,12.34,12.31,12.32,51800.0,10.3674,10.3758,10.3506,10.359,51800.0
2007-11-19 11:00:00,12.33,12.35,12.19,12.2,104000.0,10.3674,10.3843,10.2497,10.2581,104000.0
2007-11-19 11:10:00,12.19,12.19,12.1,12.13,201700.0,10.2497,10.2497,10.1741,10.1993,201700.0
2007-11-19 11:20:00,12.14,12.19,12.1,12.11,170100.0,10.2077,10.2497,10.1741,10.1825,170100.0
2007-11-19 11:30:00,12.11,12.18,12.11,12.17,118100.0,10.1825,10.2413,10.1825,10.2329,118100.0
2007-11-19 11:40:00,12.15,12.17,12.05,12.09,103000.0,10.2161,10.2329,10.132,10.1656,103000.0
2007-11-19 11:50:00,12.09,12.11,12.03,12.05,77900.0,10.1656,10.1825,10.1152,10.132,77900.0
2007-11-19 12:00:00,12.05,12.11,12.02,12.05,71000.0,10.132,10.1825,10.1068,10.132,71000.0
2007-11-19 12:10:00,12.05,12.1,12.0,12.09,137200.0,10.132,10.1741,10.09,10.1656,137200.0
2007-11-19 12:20:00,12.09,12.1,12.06,12.09,72700.0,10.1656,10.1741,10.1404,10.1656,72700.0
2007-11-19 12:30:00,12.08,12.08,12.01,12.04,78600.0,10.1572,10.1572,10.0984,10.1236,78600.0
2007-11-19 12:40:00,12.04,12.05,11.96,12.0,141400.0,10.1236,10.132,10.0563,10.09,141400.0
2007-11-19 12:50:00,11.99,11.99,11.91,11.95,137500.0,10.0816,10.0816,10.0143,10.0479,137500.0
2007-11-19 13:00:00,11.95,12.07,11.92,11.94,135400.0,10.0479,10.1488,10.0227,10.0395,135400.0
2007-11-19 13:10:00,11.94,11.94,11.86,11.89,126800.0,10.0395,10.0395,9.9723,9.9975,126800.0
2007-11-19 13:20:00,11.89,11.98,11.88,11.98,87200.0,9.9975,10.0732,9.9891,10.0732,87200.0
2007-11-19 13:30:00,11.97,12.04,11.95,11.99,140200.0,10.0647,10.1236,10.0479,10.0816,140200.0
2007-11-19 13:40:00,12.0,12.0,11.91,11.91,61200.0,10.09,10.09,10.0143,10.0143,61200.0
2007-11-19 13:50:00,11.91,11.94,11.9,11.9,103600.0,10.0143,10.0395,10.0059,10.0059,103600.0
2007-11-19 14:00:00,11.9,11.98,11.88,11.98,139700.0,10.0059,10.0732,9.9891,10.0732,139700.0
2007-11-19 14:10:00,11.98,12.0,11.95,11.98,108000.0,10.0732,10.09,10.0479,10.0732,108000.0
2007-11-19 14:20:00,11.98,12.01,11.95,12.0,106200.0,10.0732,10.0984,10.0479,10.09,106200.0
2007-11-19 14:30:00,12.01,12.03,11.98,12.01,91500.0,10.0984,10.1152,10.0732,10.0984,91500.0
2007-11-19 14:40:00,12.01,12.13,12.01,12.07,194800.0,10.0984,10.1993,10.0984,10.1488,194800.0
2007-11-19 14:50:00,12.07,12.07,11.97,11.99,72900.0,10.1488,10.1488,10.0647,10.0816,72900.0
2007-11-19 15:00:00,11.99,12.0,11.94,11.96,140200.0,10.0816,10.09,10.0395,10.0563,140200.0
2007-11-19 15:10:00,11.95,11.98,11.92,11.93,103200.0,10.0479,10.0732,10.0227,10.0311,103200.0
2007-11-19 15:20:00,11.93,12.0,11.92,11.98,128100.0,10.0311,10.09,10.0227,10.0732,128100.0
2007-11-19 15:30:00,11.97,11.99,11.84,11.84,247000.0,10.0647,10.0816,9.9554,9.9554,247000.0
2007-11-19 15:40:00,11.84,11.84,11.77,11.79,351900.0,9.9554,9.9554,9.8966,9.9134,351900.0
2007-11-19 15:50:00,11.79,11.85,11.76,11.81,525900.0,9.9134,9.9638,9.8882,9.9302,525900.0
2007-11-20 09:30:00,12.04,12.33,12.04,12.05,244100.0,10.1236,10.3674,10.1236,10.132,244100.0
2007-11-20 09:40:00,12.04,12.04,11.74,11.87,213000.0,10.1236,10.1236,9.8714,9.9807,213000.0
2007-11-20 09:50:00,11.87,11.92,11.76,11.8,173100.0,9.9807,10.0227,9.8882,9.9218,173100.0
2007-11-20 10:00:00,11.8,11.88,11.79,11.88,118700.0,9.9218,9.9891,9.9134,9.9891,118700.0
2007-11-20 10:10:00,11.87,11.87,11.68,11.7,266400.0,9.9807,9.9807,9.8209,9.8377,266400.0
2007-11-20 10:20:00,11.7,11.7,11.61,11.68,351400.0,9.8377,9.8377,9.762,9.8209,351400.0
2007-11-20 10:30:00,11.67,11.68,11.54,11.56,427100.0,9.8125,9.8209,9.7032,9.72,427100.0
2007-11-20 10:40:00,11.55,11.59,11.46,11.5,272400.0,9.7116,9.7452,9.6359,9.6696,272400.0
2007-11-20 10:50:00,11.5,11.54,11.45,11.45,149800.0,9.6696,9.7032,9.6275,9.6275,149800.0
2007-11-20 11:00:00,11.46,11.47,11.37,11.39,147900.0,9.6359,9.6443,9.5602,9.5771,147900.0
2007-11-20 11:10:00,11.38,11.39,11.29,11.34,310800.0,9.5687,9.5771,9.493,9.535,310800.0
2007-11-20 11:20:00,11.33,11.33,11.26,11.26,99500.0,9.5266,9.5266,9.4678,9.4678,99500.0
2007-11-20 11:30:00,11.26,11.27,11.11,11.16,277600.0,9.4678,9.4762,9.3416,9.3837,277600.0
2007-11-20 11:40:00,11.15,11.2,10.97,10.97,297400.0,9.3753,9.4173,9.2239,9.2239,297400.0
2007-11-20 11:50:00,10.97,11.01,10.91,10.92,192900.0,9.2239,9.2575,9.1735,9.1819,192900.0
2007-11-20 12:00:00,10.92,10.99,10.86,10.9,230900.0,9.1819,9.2407,9.1314,9.1651,230900.0
2007-11-20 12:10:00,10.9,10.9,10.74,10.74,254400.0,9.1651,9.1651,9.0305,9.0305,254400.0
2007-11-20 12:20:00,10.75,10.78,10.63,10.65,329600.0,9.0389,9.0642,8.938,8.9548,329600.0
2007-11-20 12:30:00,10.64,10.66,10.41,10.42,440900.0,8.9464,8.9633,8.753,8.7615,440900.0
2007-11-20 12:40:00,10.41,10.43,10.25,10.43,359900.0,8.753,8.7699,8.6185,8.7699,359900.0
2007-11-20 12:50:00,10.43,10.53,10.4,10.44,436500.0,8.7699,8.8539,8.7446,8.7783,436500.0
2007-11-20 13:00:00,10.44,10.45,10.34,10.35,313100.0,8.7783,8.7867,8.6942,8.7026,313100.0
2007-11-20 13:10:00,10.36,10.37,10.06,10.09,660500.0,8.711,8.7194,8.4588,8.484,660500.0
2007-11-20 13:20:00,10.09,10.21,10.03,10.04,590000.0,8.484,8.5849,8.4335,8.4419,590000.0
2007-11-20 13:30:00,10.03,10.27,10.01,10.27,421000.0,8.4335,8.6353,8.4167,8.6353,421000.0
2007-11-20 13:40:00,10.26,10.32,10.15,10.15,200800.0,8.6269,8.6774,8.5344,8.5344,200800.0
2007-11-20 13:50:00,10.15,10.38,10.1,10.35,222700.0,8.5344,8.7278,8.4924,8.7026,222700.0
2007-11-20 14:00:00,10.35,10.44,10.2,10.28,859500.0,8.7026,8.7783,8.5765,8.6437,859500.0
2007-11-20 14:10:00,10.26,10.31,10.22,10.26,292400.0,8.6269,8.669,8.5933,8.6269,292400.0
2007-11-20 14:20:00,10.26,10.34,10.07,10.15,243400.0,8.6269,8.6942,8.4672,8.5344,243400.0
2007-11-20 14:30:00,10.15,10.27,10.14,10.25,239900.0,8.5344,8.6353,8.526,8.6185,239900.0
2007-11-20 14:40:00,10.25,10.47,10.25,10.47,291700.0,8.6185,8.8035,8.6185,8.8035,291700.0
2007-11-20 14:50:00,10.47,10.47,10.3,10.41,364500.0,8.8035,8.8035,8.6606,8.753,364500.0
2007-11-20 15:00:00,10.4,10.49,10.32,10.39,622600.0,8.7446,8.8203,8.6774,8.7362,622600.0
2007-11-20 15:10:00,10.38,10.38,10.17,10.22,422500.0,8.7278,8.7278,8.5512,8.5933,422500.0
2007-11-20 15:20:00,10.22,10.43,10.21,10.42,287300.0,8.5933,8.7699,8.5849,8.7615,287300.0
2007-11-20 15:30:00,10.42,10.71,10.42,10.66,648800.0,8.7615,9.0053,8.7615,8.9633,648800.0
2007-11-20 15:40:00,10.66,10.74,10.65,10.67,863100.0,8.9633,9.0305,8.9548,8.9717,863100.0
2007-11-20 15:50:00,10.67,10.69,10.51,10.56,811700.0,8.9717,8.9885,8.8371,8.8792,811700.0
2007-11-21 09:30:00,10.49,10.49,10.04,10.07,425400.0,8.8203,8.8203,8.4419,8.4672,425400.0
2007-11-21 09:40:00,10.06,10.2,9.92,10.06,645200.0,8.4588,8.5765,8.341,8.4588,645200.0
2007-11-21 09:50:00,10.06,10.28,9.98,10.2,481400.0,8.4588,8.6437,8.3915,8.5765,481400.0
2007-11-21 10:00:00,10.21,10.23,9.94,10.01,580600.0,8.5849,8.6017,8.3579,8.4167,580600.0
2007-11-21 10:10:00,10.01,10.03,9.92,10.0,443500.0,8.4167,8.4335,8.341,8.4083,443500.0
2007-11-21 10:20:00,10.01,10.02,9.97,9.97,154900.0,8.4167,8.4251,8.3831,8.3831,154900.0
2007-11-21 10:30:00,9.98,9.99,9.9,9.9,498300.0,8.3915,8.3999,8.3242,8.3242,498300.0
2007-11-21 10:40:00,9.91,9.91,9.78,9.79,445700.0,8.3326,8.3326,8.2233,8.2317,445700.0
2007-11-21 10:50:00,9.8,9.8,9.62,9.63,473200.0,8.2401,8.2401,8.0888,8.0972,473200.0
2007-11-21 11:00:00,9.63,9.63,9.53,9.56,490600.0,8.0972,8.0972,8.0131,8.0383,490600.0
2007-11-21 11:10:00,9.56,9.69,9.55,9.63,572300.0,8.0383,8.1476,8.0299,8.0972,572300.0
2007-11-21 11:20:00,9.64,9.64,9.5,9.58,426500.0,8.1056,8.1056,7.9879,8.0552,426500.0
2007-11-21 11:30:00,9.57,9.58,9.49,9.5,509000.0,8.0467,8.0552,7.9795,7.9879,509000.0
2007-11-21 11:40:00,9.51,9.65,9.5,9.53,440500.0,7.9963,8.114,7.9879,8.0131,440500.0
2007-11-21 11:50:00,9.52,9.57,9.52,9.53,242400.0,8.0047,8.0467,8.0047,8.0131,242400.0
2007-11-21 12:00:00,9.53,9.57,9.44,9.45,419100.0,8.0131,8.0467,7.9374,7.9458,419100.0
2007-11-21 12:10:00,9.45,9.45,9.23,9.25,549800.0,7.9458,7.9458,7.7609,7.7777,549800.0
2007-11-21 12:20:00,9.25,9.25,9.0,9.05,1032100.0,7.7777,7.7777,7.5675,7.6095,1032100.0
2007-11-21 12:30:00,9.05,9.41,9.04,9.37,713600.0,7.6095,7.9122,7.6011,7.8786,713600.0
2007-11-21 12:40:00,9.36,9.37,9.23,9.32,304700.0,7.8702,7.8786,7.7609,7.8365,304700.0
2007-11-21 12:50:00,9.32,9.43,9.26,9.41,352800.0,7.8365,7.929,7.7861,7.9122,352800.0
2007-11-21 13:00:00,9.41,9.59,9.39,9.52,499700.0,7.9122,8.0636,7.8954,8.0047,499700.0
2007-11-21 13:10:00,9.53,9.55,9.46,9.54,299500.0,8.0131,8.0299,7.9543,8.0215,299500.0
2007-11-21 13:20:00,9.54,9.58,9.46,9.46,283000.0,8.0215,8.0552,7.9543,7.9543,283000.0
2007-11-21 13:30:00,9.47,9.56,9.42,9.51,268000.0,7.9627,8.0383,7.9206,7.9963,268000.0
2007-11-21 13:40:00,9.51,9.55,9.45,9.54,153300.0,7.9963,8.0299,7.9458,8.0215,153300.0
2007-11-21 13:50:00,9.53,9.54,9.49,9.51,154700.0,8.0131,8.0215,7.9795,7.9963,154700.0
2007-11-21 14:00:00,9.51,9.52,9.43,9.49,173300.0,7.9963,8.0047,7.929,7.9795,173300.0
2007-11-21 14:10:00,9.48,9.52,9.46,9.51,127700.0,7.9711,8.0047,7.9543,7.9963,127700.0
2007-11-21 14:20:00,9.52,9.52,9.41,9.42,198700.0,8.0047,8.0047,7.9122,7.9206,198700.0
2007-11-21 14:30:00,9.42,9.53,9.42,9.53,183200.0,7.9206,8.0131,7.9206,8.0131,183200.0
2007-11-21 14:40:00,9.52,9.53,9.4,9.41,248900.0,8.0047,8.0131,7.9038,7.9122,248900.0
2007-11-21 14:50:00,9.4,9.55,9.36,9.49,309100.0,7.9038,8.0299,7.8702,7.9795,309100.0
2007-11-21 15:00:00,9.49,9.54,9.46,9.47,311300.0,7.9795,8.0215,7.9543,7.9627,311300.0
2007-11-21 15:10:00,9.47,9.48,9.24,9.35,668700.0,7.9627,7.9711,7.7693,7.8618,668700.0
2007-11-21 15:20:00,9.34,9.34,9.24,9.3,586900.0,7.8534,7.8534,7.7693,7.8197,586900.0
2007-11-21 15:30:00,9.3,9.33,9.11,9.33,594500.0,7.8197,7.8449,7.66,7.8449,594500.0
2007-11-21 15:40:00,9.32,9.32,9.18,9.28,603400.0,7.8365,7.8365,7.7188,7.8029,603400.0
2007-11-21 15:50:00,9.28,9.32,9.25,9.25,721400.0,7.8029,7.8365,7.7777,7.7777,721400.0
2007-11-23 09:30:00,9.45,9.52,9.41,9.47,207200.0,7.9458,8.0047,7.9122,7.9627,207200.0
2007-11-23 09:40:00,9.47,9.49,9.43,9.49,323800.0,7.9627,7.9795,7.929,7.9795,323800.0
2007-11-23 09:50:00,9.49,9.5,9.45,9.49,264700.0,7.9795,7.9879,7.9458,7.9795,264700.0
2007-11-23 10:00:00,9.5,9.62,9.49,9.61,430800.0,7.9879,8.0888,7.9795,8.0804,430800.0
2007-11-23 10:10:00,9.6,9.62,9.57,9.58,177600.0,8.072,8.0888,8.0467,8.0552,177600.0
2007-11-23 10:20:00,9.59,9.6,9.55,9.59,174200.0,8.0636,8.072,8.0299,8.0636,174200.0
2007-11-23 10:30:00,9.59,9.66,9.58,9.64,136800.0,8.0636,8.1224,8.0552,8.1056,136800.0
2007-11-23 10:40:00,9.64,9.65,9.62,9.62,76900.0,8.1056,8.114,8.0888,8.0888,76900.0
2007-11-23 10:50:00,9.62,9.67,9.62,9.67,84600.0,8.0888,8.1308,8.0888,8.1308,84600.0
2007-11-23 11:00:00,9.66,9.7,9.65,9.69,117100.0,8.1224,8.1561,8.114,8.1476,117100.0
2007-11-23 11:10:00,9.7,9.7,9.69,9.69,93200.0,8.1561,8.1561,8.1476,8.1476,93200.0
2007-11-23 11:20:00,9.69,9.7,9.67,9.68,86700.0,8.1476,8.1561,8.1308,8.1392,86700.0
2007-11-23 11:30:00,9.67,9.71,9.66,9.7,118900.0,8.1308,8.1645,8.1224,8.1561,118900.0
2007-11-23 11:40:00,9.7,9.7,9.62,9.63,126100.0,8.1561,8.1561,8.0888,8.0972,126100.0
2007-11-23 11:50:00,9.63,9.7,9.62,9.68,107700.0,8.0972,8.1561,8.0888,8.1392,107700.0
2007-11-23 12:00:00,9.69,9.69,9.68,9.69,65700.0,8.1476,8.1476,8.1392,8.1476,65700.0
2007-11-23 12:10:00,9.69,9.7,9.62,9.65,200100.0,8.1476,8.1561,8.0888,8.114,200100.0
2007-11-23 12:20:00,9.66,9.66,9.63,9.63,131400.0,8.1224,8.1224,8.0972,8.0972,131400.0
2007-11-23 12:30:00,9.63,9.63,9.59,9.6,203800.0,8.0972,8.0972,8.0636,8.072,203800.0
2007-11-23 12:40:00,9.59,9.67,9.59,9.65,156200.0,8.0636,8.1308,8.0636,8.114,156200.0
2007-11-23 12:50:00,9.65,9.65,9.52,9.62,257200.0,8.114,8.114,8.0047,8.0888,257200.0
2007-11-26 09:30:00,9.65,9.65,9.28,9.34,452100.0,8.114,8.114,7.8029,7.8534,452100.0
2007-11-26 09:40:00,9.34,9.45,9.28,9.42,969800.0,7.8534,7.9458,7.8029,7.9206,969800.0
2007-11-26 09:50:00,9.42,9.5,9.4,9.48,341900.0,7.9206,7.9879,7.9038,7.9711,341900.0
2007-11-26 10:00:00,9.49,9.6,9.45,9.45,421900.0,7.9795,8.072,7.9458,7.9458,421900.0
2007-11-26 10:10:00,9.45,9.52,9.44,9.45,193100.0,7.9458,8.0047,7.9374,7.9458,193100.0
2007-11-26 10:20:00,9.45,9.49,9.4,9.4,277300.0,7.9458,7.9795,7.9038,7.9038,277300.0
2007-11-26 10:30:00,9.4,9.42,9.36,9.38,191600.0,7.9038,7.9206,7.8702,7.887,191600.0
2007-11-26 10:40:00,9.37,9.38,9.33,9.38,230400.0,7.8786,7.887,7.8449,7.887,230400.0
2007-11-26 10:50:00,9.37,9.43,9.36,9.4,240400.0,7.8786,7.929,7.8702,7.9038,240400.0
2007-11-26 11:00:00,9.41,9.48,9.37,9.38,244200.0,7.9122,7.9711,7.8786,7.887,244200.0
2007-11-26 11:10:00,9.37,9.39,9.31,9.33,173400.0,7.8786,7.8954,7.8281,7.8449,173400.0
2007-11-26 11:20:00,9.33,9.34,9.27,9.3,139600.0,7.8449,7.8534,7.7945,7.8197,139600.0
2007-11-26 11:30:00,9.3,9.39,9.3,9.35,221900.0,7.8197,7.8954,7.8197,7.8618,221900.0
2007-11-26 11:40:00,9.35,9.36,9.31,9.31,131700.0,7.8618,7.8702,7.8281,7.8281,131700.0
2007-11-26 11:50:00,9.32,9.34,9.3,9.33,127100.0,7.8365,7.8534,7.8197,7.8449,127100.0
2007-11-26 12:00:00,9.32,9.34,9.31,9.33,319300.0,7.8365,7.8534,7.8281,7.8449,319300.0
2007-11-26 12:10:00,9.33,9.35,9.32,9.34,202500.0,7.8449,7.8618,7.8365,7.8534,202500.0
2007-11-26 12:20:00,9.34,9.4,9.33,9.4,168200.0,7.8534,7.9038,7.8449,7.9038,168200.0
2007-11-26 12:30:00,9.39,9.4,9.36,9.36,58200.0,7.8954,7.9038,7.8702,7.8702,58200.0
2007-11-26 12:40:00,9.37,9.42,9.34,9.41,332500.0,7.8786,7.9206,7.8534,7.9122,332500.0
2007-11-26 12:50:00,9.41,9.42,9.37,9.37,61100.0,7.9122,7.9206,7.8786,7.8786,61100.0
2007-11-26 13:00:00,9.38,9.4,9.34,9.35,109600.0,7.887,7.9038,7.8534,7.8618,109600.0
2007-11-26 13:10:00,9.35,9.37,9.33,9.35,95400.0,7.8618,7.8786,7.8449,7.8618,95400.0
2007-11-26 13:20:00,9.35,9.37,9.35,9.36,84800.0,7.8618,7.8786,7.8618,7.8702,84800.0
2007-11-26 13:30:00,9.36,9.4,9.36,9.39,196100.0,7.8702,7.9038,7.8702,7.8954,196100.0
2007-11-26 13:40:00,9.4,9.42,9.38,9.4,441700.0,7.9038,7.9206,7.887,7.9038,441700.0
2007-11-26 13:50:00,9.39,9.4,9.36,9.39,314400.0,7.8954,7.9038,7.8702,7.8954,314400.0
2007-11-26 14:00:00,9.38,9.39,9.35,9.39,350200.0,7.887,7.8954,7.8618,7.8954,350200.0
2007-11-26 14:10:00,9.39,9.39,9.36,9.38,171300.0,7.8954,7.8954,7.8702,7.887,171300.0
2007-11-26 14:20:00,9.37,9.41,9.37,9.4,184400.0,7.8786,7.9122,7.8786,7.9038,184400.0
2007-11-26 14:30:00,9.39,9.46,9.39,9.46,329000.0,7.8954,7.9543,7.8954,7.9543,329000.0
2007-11-26 14:40:00,9.45,9.47,9.44,9.45,284400.0,7.9458,7.9627,7.9374,7.9458,284400.0
2007-11-26 14:50:00,9.45,9.46,9.43,9.43,438300.0,7.9458,7.9543,7.929,7.929,438300.0
2007-11-26 15:00:00,9.43,9.43,9.39,9.39,256500.0,7.929,7.929,7.8954,7.8954,256500.0
2007-11-26 15:10:00,9.39,9.42,9.39,9.4,372000.0,7.8954,7.9206,7.8954,7.9038,372000.0
2007-11-26 15:20:00,9.4,9.41,9.28,9.29,683000.0,7.9038,7.9122,7.8029,7.8113,683000.0
2007-11-26 15:30:00,9.3,9.34,9.28,9.31,377500.0,7.8197,7.8534,7.8029,7.8281,377500.0
2007-11-26 15:40:00,9.31,9.32,9.28,9.28,366300.0,7.8281,7.8365,7.8029,7.8029,366300.0
2007-11-26 15:50:00,9.29,9.29,9.13,9.16,654600.0,7.8113,7.8113,7.6768,7.702,654600.0
2007-11-27 09:30:00,9.7,9.71,9.4,9.43,939600.0,8.1561,8.1645,7.9038,7.929,939600.0
2007-11-27 09:40:00,9.43,9.45,9.1,9.24,728500.0,7.929,7.9458,7.6516,7.7693,728500.0
2007-11-27 09:50:00,9.24,9.28,9.1,9.12,392100.0,7.7693,7.8029,7.6516,7.6684,392100.0
2007-11-27 10:00:00,9.11,9.15,8.99,9.12,517400.0,7.66,7.6936,7.5591,7.6684,517400.0
2007-11-27 10:10:00,9.12,9.13,8.93,8.99,544600.0,7.6684,7.6768,7.5086,7.5591,544600.0
2007-11-27 10:20:00,8.99,9.02,8.91,8.99,338000.0,7.5591,7.5843,7.4918,7.5591,338000.0
2007-11-27 10:30:00,8.99,9.08,8.99,9.06,406100.0,7.5591,7.6347,7.5591,7.6179,406100.0
2007-11-27 10:40:00,9.07,9.12,9.0,9.11,1237100.0,7.6263,7.6684,7.5675,7.66,1237100.0
2007-11-27 10:50:00,9.1,9.22,9.1,9.16,401900.0,7.6516,7.7525,7.6516,7.702,401900.0
2007-11-27 11:00:00,9.16,9.28,9.15,9.21,1247400.0,7.702,7.8029,7.6936,7.7441,1247400.0
2007-11-27 11:10:00,9.22,9.28,9.21,9.23,256400.0,7.7525,7.8029,7.7441,7.7609,256400.0
2007-11-27 11:20:00,9.24,9.35,9.23,9.3,819300.0,7.7693,7.8618,7.7609,7.8197,819300.0
2007-11-27 11:30:00,9.3,9.34,9.28,9.34,1241500.0,7.8197,7.8534,7.8029,7.8534,1241500.0
2007-11-27 11:40:00,9.34,9.35,9.21,9.24,269800.0,7.8534,7.8618,7.7441,7.7693,269800.0
2007-11-27 11:50:00,9.23,9.28,9.23,9.27,95300.0,7.7609,7.8029,7.7609,7.7945,95300.0
2007-11-27 12:00:00,9.26,9.3,9.21,9.23,115900.0,7.7861,7.8197,7.7441,7.7609,115900.0
2007-11-27 12:10:00,9.22,9.23,9.09,9.09,172400.0,7.7525,7.7609,7.6432,7.6432,172400.0
2007-11-27 12:20:00,9.1,9.1,9.0,9.01,197800.0,7.6516,7.6516,7.5675,7.5759,197800.0
2007-11-27 12:30:00,9.0,9.02,8.96,9.02,263400.0,7.5675,7.5843,7.5338,7.5843,263400.0
2007-11-27 12:40:00,9.01,9.08,9.0,9.07,172000.0,7.5759,7.6347,7.5675,7.6263,172000.0
2007-11-27 12:50:00,9.07,9.11,9.03,9.04,129100.0,7.6263,7.66,7.5927,7.6011,129100.0
2007-11-27 13:00:00,9.04,9.07,9.04,9.07,80500.0,7.6011,7.6263,7.6011,7.6263,80500.0
2007-11-27 13:10:00,9.07,9.07,9.04,9.06,174900.0,7.6263,7.6263,7.6011,7.6179,174900.0
2007-11-27 13:20:00,9.06,9.13,9.06,9.12,170000.0,7.6179,7.6768,7.6179,7.6684,170000.0
2007-11-27 13:30:00,9.12,9.13,9.05,9.07,134800.0,7.6684,7.6768,7.6095,7.6263,134800.0
2007-11-27 13:40:00,9.07,9.08,9.05,9.05,80400.0,7.6263,7.6347,7.6095,7.6095,80400.0
2007-11-27 13:50:00,9.05,9.06,8.92,8.93,316100.0,7.6095,7.6179,7.5002,7.5086,316100.0
2007-11-27 14:00:00,8.93,8.95,8.89,8.93,232800.0,7.5086,7.5254,7.475,7.5086,232800.0
2007-11-27 14:10:00,8.94,9.0,8.93,8.96,171600.0,7.517,7.5675,7.5086,7.5338,171600.0
2007-11-27 14:20:00,8.95,8.96,8.9,8.92,289400.0,7.5254,7.5338,7.4834,7.5002,289400.0
2007-11-27 14:30:00,8.91,8.91,8.8,8.82,301900.0,7.4918,7.4918,7.3993,7.4161,301900.0
2007-11-27 14:40:00,8.83,8.86,8.78,8.84,424300.0,7.4245,7.4498,7.3825,7.4329,424300.0
2007-11-27 14:50:00,8.84,8.88,8.83,8.85,229100.0,7.4329,7.4666,7.4245,7.4414,229100.0
2007-11-27 15:00:00,8.85,8.9,8.84,8.85,420000.0,7.4414,7.4834,7.4329,7.4414,420000.0
2007-11-27 15:10:00,8.86,8.96,8.85,8.92,279100.0,7.4498,7.5338,7.4414,7.5002,279100.0
2007-11-27 15:20:00,8.92,8.99,8.9,8.97,337100.0,7.5002,7.5591,7.4834,7.5423,337100.0
2007-11-27 15:30:00,8.97,9.03,8.93,9.01,1458400.0,7.5423,7.5927,7.5086,7.5759,1458400.0
2007-11-27 15:40:00,9.0,9.08,9.0,9.08,504500.0,7.5675,7.6347,7.5675,7.6347,504500.0
2007-11-27 15:50:00,9.08,9.1,9.02,9.08,757100.0,7.6347,7.6516,7.5843,7.6347,757100.0
2007-11-28 09:30:00,9.43,9.43,9.26,9.4,310100.0,7.929,7.929,7.7861,7.9038,310100.0
2007-11-28 09:40:00,9.4,9.4,9.23,9.35,304200.0,7.9038,7.9038,7.7609,7.8618,304200.0
2007-11-28 09:50:00,9.35,9.41,9.28,9.32,423600.0,7.8618,7.9122,7.8029,7.8365,423600.0
2007-11-28 10:00:00,9.33,9.35,9.3,9.33,329100.0,7.8449,7.8618,7.8197,7.8449,329100.0
2007-11-28 10:10:00,9.33,9.47,9.31,9.44,467500.0,7.8449,7.9627,7.8281,7.9374,467500.0
2007-11-28 10:20:00,9.43,9.5,9.43,9.46,330300.0,7.929,7.9879,7.929,7.9543,330300.0
2007-11-28 10:30:00,9.45,9.49,9.43,9.46,685800.0,7.9458,7.9795,7.929,7.9543,685800.0
2007-11-28 10:40:00,9.47,9.59,9.45,9.56,414300.0,7.9627,8.0636,7.9458,8.0383,414300.0
2007-11-28 10:50:00,9.55,9.56,9.41,9.41,232200.0,8.0299,8.0383,7.9122,7.9122,232200.0
2007-11-28 11:00:00,9.42,9.43,9.37,9.39,218200.0,7.9206,7.929,7.8786,7.8954,218200.0
2007-11-28 11:10:00,9.39,9.51,9.38,9.5,175200.0,7.8954,7.9963,7.887,7.9879,175200.0
2007-11-28 11:20:00,9.5,9.5,9.44,9.45,175000.0,7.9879,7.9879,7.9374,7.9458,175000.0
2007-11-28 11:30:00,9.45,9.46,9.36,9.39,230500.0,7.9458,7.9543,7.8702,7.8954,230500.0
2007-11-28 11:40:00,9.38,9.4,9.36,9.37,160400.0,7.887,7.9038,7.8702,7.8786,160400.0
2007-11-28 11:50:00,9.37,9.44,9.36,9.44,175700.0,7.8786,7.9374,7.8702,7.9374,175700.0
2007-11-28 12:00:00,9.43,9.52,9.42,9.51,123300.0,7.929,8.0047,7.9206,7.9963,123300.0
2007-11-28 12:10:00,9.51,9.52,9.44,9.46,75500.0,7.9963,8.0047,7.9374,7.9543,75500.0
2007-11-28 12:20:00,9.46,9.49,9.45,9.48,70800.0,7.9543,7.9795,7.9458,7.9711,70800.0
2007-11-28 12:30:00,9.47,9.48,9.45,9.45,60200.0,7.9627,7.9711,7.9458,7.9458,60200.0
2007-11-28 12:40:00,9.45,9.47,9.45,9.46,82600.0,7.9458,7.9627,7.9458,7.9543,82600.0
2007-11-28 12:50:00,9.45,9.46,9.44,9.45,324500.0,7.9458,7.9543,7.9374,7.9458,324500.0
2007-11-28 13:00:00,9.45,9.46,9.42,9.42,131200.0,7.9458,7.9543,7.9206,7.9206,131200.0
2007-11-28 13:10:00,9.42,9.47,9.4,9.46,98100.0,7.9206,7.9627,7.9038,7.9543,98100.0
2007-11-28 13:20:00,9.47,9.48,9.45,9.46,56000.0,7.9627,7.9711,7.9458,7.9543,56000.0
2007-11-28 13:30:00,9.46,9.49,9.45,9.48,64200.0,7.9543,7.9795,7.9458,7.9711,64200.0
2007-11-28 13:40:00,9.48,9.48,9.42,9.43,43500.0,7.9711,7.9711,7.9206,7.929,43500.0
2007-11-28 13:50:00,9.43,9.5,9.43,9.44,107400.0,7.929,7.9879,7.929,7.9374,107400.0
2007-11-28 14:00:00,9.45,9.47,9.4,9.44,132300.0,7.9458,7.9627,7.9038,7.9374,132300.0
2007-11-28 14:10:00,9.43,9.48,9.41,9.43,114200.0,7.929,7.9711,7.9122,7.929,114200.0
2007-11-28 14:20:00,9.43,9.53,9.43,9.51,199800.0,7.929,8.0131,7.929,7.9963,199800.0
2007-11-28 14:30:00,9.51,9.53,9.49,9.52,179600.0,7.9963,8.0131,7.9795,8.0047,179600.0
2007-11-28 14:40:00,9.52,9.52,9.48,9.51,224700.0,8.0047,8.0047,7.9711,7.9963,224700.0
2007-11-28 14:50:00,9.51,9.54,9.5,9.54,93700.0,7.9963,8.0215,7.9879,8.0215,93700.0
2007-11-28 15:00:00,9.53,9.55,9.52,9.55,129000.0,8.0131,8.0299,8.0047,8.0299,129000.0
2007-11-28 15:10:00,9.54,9.61,9.53,9.61,162600.0,8.0215,8.0804,8.0131,8.0804,162600.0
2007-11-28 15:20:00,9.61,9.67,9.61,9.63,189100.0,8.0804,8.1308,8.0804,8.0972,189100.0
2007-11-28 15:30:00,9.62,9.63,9.59,9.61,148600.0,8.0888,8.0972,8.0636,8.0804,148600.0
2007-11-28 15:40:00,9.61,9.62,9.46,9.48,242100.0,8.0804,8.0888,7.9543,7.9711,242100.0
2007-11-28 15:50:00,9.48,9.55,9.44,9.53,414300.0,7.9711,8.0299,7.9374,8.0131,414300.0
2007-11-29 09:30:00,9.52,9.54,9.3,9.34,260500.0,8.0047,8.0215,7.8197,7.8534,260500.0
2007-11-29 09:40:00,9.35,9.46,9.32,9.34,161800.0,7.8618,7.9543,7.8365,7.8534,161800.0
2007-11-29 09:50:00,9.34,9.36,9.25,9.32,153600.0,7.8534,7.8702,7.7777,7.8365,153600.0
2007-11-29 10:00:00,9.32,9.62,9.3,9.42,307900.0,7.8365,8.0888,7.8197,7.9206,307900.0
2007-11-29 10:10:00,9.41,9.52,9.4,9.51,282100.0,7.9122,8.0047,7.9038,7.9963,282100.0
2007-11-29 10:20:00,9.51,9.53,9.47,9.51,231200.0,7.9963,8.0131,7.9627,7.9963,231200.0
2007-11-29 10:30:00,9.51,9.53,9.44,9.45,114100.0,7.9963,8.0131,7.9374,7.9458,114100.0
2007-11-29 10:40:00,9.46,9.46,9.35,9.35,115700.0,7.9543,7.9543,7.8618,7.8618,115700.0
2007-11-29 10:50:00,9.36,9.38,9.31,9.36,173200.0,7.8702,7.887,7.8281,7.8702,173200.0
2007-11-29 11:00:00,9.35,9.46,9.34,9.41,145900.0,7.8618,7.9543,7.8534,7.9122,145900.0
2007-11-29 11:10:00,9.41,9.5,9.38,9.45,83800.0,7.9122,7.9879,7.887,7.9458,83800.0
2007-11-29 11:20:00,9.46,9.46,9.41,9.43,150200.0,7.9543,7.9543,7.9122,7.929,150200.0
2007-11-29 11:30:00,9.42,9.63,9.42,9.61,180600.0,7.9206,8.0972,7.9206,8.0804,180600.0
2007-11-29 11:40:00,9.61,9.63,9.55,9.62,136400.0,8.0804,8.0972,8.0299,8.0888,136400.0
2007-11-29 11:50:00,9.62,9.69,9.58,9.65,102600.0,8.0888,8.1476,8.0552,8.114,102600.0
2007-11-29 12:00:00,9.65,9.66,9.59,9.6,134500.0,8.114,8.1224,8.0636,8.072,134500.0
2007-11-29 12:10:00,9.59,9.6,9.46,9.46,94400.0,8.0636,8.072,7.9543,7.9543,94400.0
2007-11-29 12:20:00,9.46,9.51,9.44,9.48,114400.0,7.9543,7.9963,7.9374,7.9711,114400.0
2007-11-29 12:30:00,9.49,9.53,9.48,9.52,73000.0,7.9795,8.0131,7.9711,8.0047,73000.0
2007-11-29 12:40:00,9.52,9.53,9.39,9.41,85900.0,8.0047,8.0131,7.8954,7.9122,85900.0
2007-11-29 12:50:00,9.41,9.43,9.36,9.36,93700.0,7.9122,7.929,7.8702,7.8702,93700.0
2007-11-29 13:00:00,9.37,9.4,9.31,9.35,63000.0,7.8786,7.9038,7.8281,7.8618,63000.0
2007-11-29 13:10:00,9.35,9.37,9.32,9.33,71400.0,7.8618,7.8786,7.8365,7.8449,71400.0
2007-11-29 13:20:00,9.32,9.35,9.31,9.34,54400.0,7.8365,7.8618,7.8281,7.8534,54400.0
2007-11-29 13:30:00,9.34,9.42,9.34,9.4,57400.0,7.8534,7.9206,7.8534,7.9038,57400.0
2007-11-29 13:40:00,9.4,9.4,9.35,9.35,73800.0,7.9038,7.9038,7.8618,7.8618,73800.0
2007-11-29 13:50:00,9.35,9.37,9.35,9.35,68400.0,7.8618,7.8786,7.8618,7.8618,68400.0
2007-11-29 14:00:00,9.35,9.36,9.31,9.33,130900.0,7.8618,7.8702,7.8281,7.8449,130900.0
2007-11-29 14:10:00,9.34,9.36,9.32,9.35,89000.0,7.8534,7.8702,7.8365,7.8618,89000.0
2007-11-29 14:20:00,9.35,9.37,9.34,9.36,81700.0,7.8618,7.8786,7.8534,7.8702,81700.0
2007-11-29 14:30:00,9.35,9.36,9.3,9.36,111800.0,7.8618,7.8702,7.8197,7.8702,111800.0
2007-11-29 14:40:00,9.35,9.39,9.35,9.38,86700.0,7.8618,7.8954,7.8618,7.887,86700.0
2007-11-29 14:50:00,9.36,9.38,9.36,9.38,59400.0,7.8702,7.887,7.8702,7.887,59400.0
2007-11-29 15:00:00,9.38,9.43,9.37,9.41,142000.0,7.887,7.929,7.8786,7.9122,142000.0
2007-11-29 15:10:00,9.42,9.45,9.41,9.42,163200.0,7.9206,7.9458,7.9122,7.9206,163200.0
2007-11-29 15:20:00,9.43,9.44,9.4,9.43,90500.0,7.929,7.9374,7.9038,7.929,90500.0
2007-11-29 15:30:00,9.44,9.46,9.43,9.46,191100.0,7.9374,7.9543,7.929,7.9543,191100.0
2007-11-29 15:40:00,9.45,9.46,9.43,9.43,153600.0,7.9458,7.9543,7.929,7.929,153600.0
2007-11-29 15:50:00,9.43,9.46,9.39,9.44,476900.0,7.929,7.9543,7.8954,7.9374,476900.0
2007-11-30 09:30:00,9.84,10.35,9.84,10.33,683100.0,8.2738,8.7026,8.2738,8.6858,683100.0
2007-11-30 09:40:00,10.32,10.39,10.26,10.28,588200.0,8.6774,8.7362,8.6269,8.6437,588200.0
2007-11-30 09:50:00,10.28,10.29,10.11,10.15,499800.0,8.6437,8.6521,8.5008,8.5344,499800.0
2007-11-30 10:00:00,10.14,10.15,10.04,10.1,364900.0,8.526,8.5344,8.4419,8.4924,364900.0
2007-11-30 10:10:00,10.1,10.2,10.08,10.18,387100.0,8.4924,8.5765,8.4756,8.5597,387100.0
2007-11-30 10:20:00,10.18,10.2,10.05,10.11,396600.0,8.5597,8.5765,8.4503,8.5008,396600.0
2007-11-30 10:30:00,10.11,10.17,10.1,10.13,365500.0,8.5008,8.5512,8.4924,8.5176,365500.0
2007-11-30 10:40:00,10.14,10.27,10.12,10.24,665400.0,8.526,8.6353,8.5092,8.6101,665400.0
2007-11-30 10:50:00,10.23,10.24,10.19,10.22,200800.0,8.6017,8.6101,8.5681,8.5933,200800.0
2007-11-30 11:00:00,10.22,10.23,10.15,10.17,255900.0,8.5933,8.6017,8.5344,8.5512,255900.0
2007-11-30 11:10:00,10.17,10.17,10.09,10.1,227200.0,8.5512,8.5512,8.484,8.4924,227200.0
2007-11-30 11:20:00,10.1,10.14,10.09,10.12,134400.0,8.4924,8.526,8.484,8.5092,134400.0
2007-11-30 11:30:00,10.12,10.13,10.04,10.07,165000.0,8.5092,8.5176,8.4419,8.4672,165000.0
2007-11-30 11:40:00,10.07,10.16,10.06,10.15,148100.0,8.4672,8.5428,8.4588,8.5344,148100.0
2007-11-30 11:50:00,10.16,10.19,10.11,10.12,243600.0,8.5428,8.5681,8.5008,8.5092,243600.0
2007-11-30 12:00:00,10.12,10.19,10.12,10.17,166500.0,8.5092,8.5681,8.5092,8.5512,166500.0
2007-11-30 12:10:00,10.17,10.2,10.16,10.17,108300.0,8.5512,8.5765,8.5428,8.5512,108300.0
2007-11-30 12:20:00,10.17,10.23,10.17,10.22,266900.0,8.5512,8.6017,8.5512,8.5933,266900.0
2007-11-30 12:30:00,10.21,10.21,10.18,10.2,100600.0,8.5849,8.5849,8.5597,8.5765,100600.0
2007-11-30 12:40:00,10.19,10.23,10.18,10.22,193600.0,8.5681,8.6017,8.5597,8.5933,193600.0
2007-11-30 12:50:00,10.22,10.25,10.21,10.24,124600.0,8.5933,8.6185,8.5849,8.6101,124600.0
2007-11-30 13:00:00,10.24,10.27,10.22,10.27,232100.0,8.6101,8.6353,8.5933,8.6353,232100.0
2007-11-30 13:10:00,10.27,10.28,10.22,10.23,265600.0,8.6353,8.6437,8.5933,8.6017,265600.0
2007-11-30 13:20:00,10.24,10.25,10.23,10.24,93100.0,8.6101,8.6185,8.6017,8.6101,93100.0
2007-11-30 13:30:00,10.24,10.25,10.21,10.24,109200.0,8.6101,8.6185,8.5849,8.6101,109200.0
2007-11-30 13:40:00,10.24,10.25,10.21,10.21,71900.0,8.6101,8.6185,8.5849,8.5849,71900.0
2007-11-30 13:50:00,10.22,10.25,10.21,10.22,492700.0,8.5933,8.6185,8.5849,8.5933,492700.0
2007-11-30 14:00:00,10.22,10.24,10.15,10.17,175700.0,8.5933,8.6101,8.5344,8.5512,175700.0
2007-11-30 14:10:00,10.17,10.18,10.14,10.16,123900.0,8.5512,8.5597,8.526,8.5428,123900.0
2007-11-30 14:20:00,10.16,10.2,10.16,10.18,1499000.0,8.5428,8.5765,8.5428,8.5597,1499000.0
2007-11-30 14:30:00,10.18,10.22,10.14,10.21,435000.0,8.5597,8.5933,8.526,8.5849,435000.0
2007-11-30 14:40:00,10.21,10.23,10.2,10.2,101500.0,8.5849,8.6017,8.5765,8.5765,101500.0
2007-11-30 14:50:00,10.21,10.24,10.18,10.22,194200.0,8.5849,8.6101,8.5597,8.5933,194200.0
2007-11-30 15:00:00,10.21,10.22,10.1,10.1,186800.0,8.5849,8.5933,8.4924,8.4924,186800.0
2007-11-30 15:10:00,10.1,10.17,10.07,10.15,207200.0,8.4924,8.5512,8.4672,8.5344,207200.0
2007-11-30 15:20:00,10.16,10.19,10.12,10.13,270700.0,8.5428,8.5681,8.5092,8.5176,270700.0
2007-11-30 15:30:00,10.13,10.2,10.12,10.19,257400.0,8.5176,8.5765,8.5092,8.5681,257400.0
2007-11-30 15:40:00,10.19,10.23,10.13,10.14,574000.0,8.5681,8.6017,8.5176,8.526,574000.0
2007-11-30 15:50:00,10.14,10.22,10.12,10.22,692900.0,8.526,8.5933,8.5092,8.5933,692900.0
2007-12-03 09:30:00,10.33,10.33,10.07,10.14,223100.0,8.6858,8.6858,8.4672,8.526,223100.0
2007-12-03 09:40:00,10.13,10.14,9.99,10.13,413000.0,8.5176,8.526,8.3999,8.5176,413000.0
2007-12-03 09:50:00,10.14,10.15,10.0,10.0,333700.0,8.526,8.5344,8.4083,8.4083,333700.0
2007-12-03 10:00:00,10.0,10.0,9.84,9.84,298800.0,8.4083,8.4083,8.2738,8.2738,298800.0
2007-12-03 10:10:00,9.83,9.9,9.8,9.82,188600.0,8.2654,8.3242,8.2401,8.257,188600.0
2007-12-03 10:20:00,9.82,9.9,9.79,9.9,220200.0,8.257,8.3242,8.2317,8.3242,220200.0
2007-12-03 10:30:00,9.9,10.06,9.89,10.04,325700.0,8.3242,8.4588,8.3158,8.4419,325700.0
2007-12-03 10:40:00,10.04,10.04,9.9,9.97,198900.0,8.4419,8.4419,8.3242,8.3831,198900.0
2007-12-03 10:50:00,9.97,10.13,9.95,10.04,242200.0,8.3831,8.5176,8.3663,8.4419,242200.0
2007-12-03 11:00:00,10.04,10.09,10.01,10.08,119500.0,8.4419,8.484,8.4167,8.4756,119500.0
2007-12-03 11:10:00,10.08,10.09,9.97,10.0,91300.0,8.4756,8.484,8.3831,8.4083,91300.0
2007-12-03 11:20:00,10.01,10.06,9.99,10.03,128200.0,8.4167,8.4588,8.3999,8.4335,128200.0
2007-12-03 11:30:00,10.02,10.03,9.98,10.02,99900.0,8.4251,8.4335,8.3915,8.4251,99900.0
2007-12-03 11:40:00,10.02,10.07,10.01,10.06,75000.0,8.4251,8.4672,8.4167,8.4588,75000.0
2007-12-03 11:50:00,10.06,10.09,10.05,10.08,64500.0,8.4588,8.484,8.4503,8.4756,64500.0
2007-12-03 12:00:00,10.08,10.09,10.01,10.05,77800.0,8.4756,8.484,8.4167,8.4503,77800.0
2007-12-03 12:10:00,10.05,10.16,10.05,10.1,120400.0,8.4503,8.5428,8.4503,8.4924,120400.0
2007-12-03 12:20:00,10.1,10.12,10.09,10.11,50400.0,8.4924,8.5092,8.484,8.5008,50400.0
2007-12-03 12:30:00,10.11,10.24,10.11,10.24,423100.0,8.5008,8.6101,8.5008,8.6101,423100.0
2007-12-03 12:40:00,10.24,10.37,10.23,10.35,315100.0,8.6101,8.7194,8.6017,8.7026,315100.0
2007-12-03 12:50:00,10.36,10.38,10.24,10.3,191700.0,8.711,8.7278,8.6101,8.6606,191700.0
2007-12-03 13:00:00,10.3,10.32,10.15,10.16,171100.0,8.6606,8.6774,8.5344,8.5428,171100.0
2007-12-03 13:10:00,10.16,10.26,10.16,10.24,141600.0,8.5428,8.6269,8.5428,8.6101,141600.0
2007-12-03 13:20:00,10.24,10.26,10.18,10.19,80500.0,8.6101,8.6269,8.5597,8.5681,80500.0
2007-12-03 13:30:00,10.19,10.2,10.1,10.14,82800.0,8.5681,8.5765,8.4924,8.526,82800.0
2007-12-03 13:40:00,10.13,10.16,10.07,10.14,66600.0,8.5176,8.5428,8.4672,8.526,66600.0
2007-12-03 13:50:00,10.14,10.4,10.09,10.2,977500.0,8.526,8.7446,8.484,8.5765,977500.0
2007-12-03 14:00:00,10.2,10.32,10.14,10.29,609200.0,8.5765,8.6774,8.526,8.6521,609200.0
2007-12-03 14:10:00,10.29,10.32,10.22,10.27,183000.0,8.6521,8.6774,8.5933,8.6353,183000.0
2007-12-03 14:20:00,10.25,10.29,10.23,10.25,118500.0,8.6185,8.6521,8.6017,8.6185,118500.0
2007-12-03 14:30:00,10.25,10.25,10.18,10.2,130200.0,8.6185,8.6185,8.5597,8.5765,130200.0
2007-12-03 14:40:00,10.21,10.24,10.2,10.23,121700.0,8.5849,8.6101,8.5765,8.6017,121700.0
2007-12-03 14:50:00,10.22,10.24,10.22,10.23,87400.0,8.5933,8.6101,8.5933,8.6017,87400.0
2007-12-03 15:00:00,10.23,10.25,10.23,10.23,126400.0,8.6017,8.6185,8.6017,8.6017,126400.0
2007-12-03 15:10:00,10.23,10.24,10.18,10.21,227900.0,8.6017,8.6101,8.5597,8.5849,227900.0
2007-12-03 15:20:00,10.21,10.24,10.2,10.21,139000.0,8.5849,8.6101,8.5765,8.5849,139000.0
2007-12-03 15:30:00,10.21,10.22,10.14,10.16,258000.0,8.5849,8.5933,8.526,8.5428,258000.0
2007-12-03 15:40:00,10.16,10.17,10.11,10.14,324100.0,8.5428,8.5512,8.5008,8.526,324100.0
2007-12-03 15:50:00,10.14,10.14,10.05,10.07,438700.0,8.526,8.526,8.4503,8.4672,438700.0
2007-12-04 09:30:00,9.98,10.11,9.82,10.08,325600.0,8.3915,8.5008,8.257,8.4756,325600.0
2007-12-04 09:40:00,10.08,10.38,10.02,10.03,582200.0,8.4756,8.7278,8.4251,8.4335,582200.0
2007-12-04 09:50:00,10.03,10.15,10.0,10.14,391700.0,8.4335,8.5344,8.4083,8.526,391700.0
2007-12-04 10:00:00,10.15,10.18,10.13,10.15,429800.0,8.5344,8.5597,8.5176,8.5344,429800.0
2007-12-04 10:10:00,10.16,10.23,10.03,10.16,355300.0,8.5428,8.6017,8.4335,8.5428,355300.0
2007-12-04 10:20:00,10.16,10.17,10.13,10.15,606100.0,8.5428,8.5512,8.5176,8.5344,606100.0
2007-12-04 10:30:00,10.15,10.17,10.11,10.11,228000.0,8.5344,8.5512,8.5008,8.5008,228000.0
2007-12-04 10:40:00,10.12,10.14,10.03,10.06,168100.0,8.5092,8.526,8.4335,8.4588,168100.0
2007-12-04 10:50:00,10.06,10.06,10.0,10.0,563000.0,8.4588,8.4588,8.4083,8.4083,563000.0
2007-12-04 11:00:00,10.0,10.01,9.97,9.98,153500.0,8.4083,8.4167,8.3831,8.3915,153500.0
2007-12-04 11:10:00,9.97,10.02,9.96,9.99,116700.0,8.3831,8.4251,8.3747,8.3999,116700.0
2007-12-04 11:20:00,10.0,10.15,9.93,9.93,225800.0,8.4083,8.5344,8.3494,8.3494,225800.0
2007-12-04 11:30:00,9.93,9.94,9.89,9.9,172400.0,8.3494,8.3579,8.3158,8.3242,172400.0
2007-12-04 11:40:00,9.9,9.92,9.85,9.85,214400.0,8.3242,8.341,8.2822,8.2822,214400.0
2007-12-04 11:50:00,9.86,9.89,9.85,9.87,101100.0,8.2906,8.3158,8.2822,8.299,101100.0
2007-12-04 12:00:00,9.87,9.88,9.84,9.87,92700.0,8.299,8.3074,8.2738,8.299,92700.0
2007-12-04 12:10:00,9.86,9.87,9.85,9.86,56200.0,8.2906,8.299,8.2822,8.2906,56200.0
2007-12-04 12:20:00,9.86,9.92,9.86,9.91,70800.0,8.2906,8.341,8.2906,8.3326,70800.0
2007-12-04 12:30:00,9.92,9.95,9.9,9.91,93800.0,8.341,8.3663,8.3242,8.3326,93800.0
2007-12-04 12:40:00,9.91,9.93,9.9,9.93,55600.0,8.3326,8.3494,8.3242,8.3494,55600.0
2007-12-04 12:50:00,9.93,9.93,9.89,9.89,56700.0,8.3494,8.3494,8.3158,8.3158,56700.0
2007-12-04 13:00:00,9.89,9.91,9.89,9.89,101900.0,8.3158,8.3326,8.3158,8.3158,101900.0
2007-12-04 13:10:00,9.89,9.9,9.88,9.89,64800.0,8.3158,8.3242,8.3074,8.3158,64800.0
2007-12-04 13:20:00,9.88,9.89,9.86,9.88,57500.0,8.3074,8.3158,8.2906,8.3074,57500.0
2007-12-04 13:30:00,9.87,9.88,9.85,9.87,80500.0,8.299,8.3074,8.2822,8.299,80500.0
2007-12-04 13:40:00,9.86,9.91,9.86,9.9,60400.0,8.2906,8.3326,8.2906,8.3242,60400.0
2007-12-04 13:50:00,9.9,9.92,9.89,9.92,61900.0,8.3242,8.341,8.3158,8.341,61900.0
2007-12-04 14:00:00,9.91,9.94,9.86,9.89,135100.0,8.3326,8.3579,8.2906,8.3158,135100.0
2007-12-04 14:10:00,9.89,9.89,9.85,9.86,82900.0,8.3158,8.3158,8.2822,8.2906,82900.0
2007-12-04 14:20:00,9.87,9.88,9.79,9.81,133600.0,8.299,8.3074,8.2317,8.2485,133600.0
2007-12-04 14:30:00,9.81,9.87,9.81,9.87,64400.0,8.2485,8.299,8.2485,8.299,64400.0
2007-12-04 14:40:00,9.87,9.87,9.84,9.86,70200.0,8.299,8.299,8.2738,8.2906,70200.0
2007-12-04 14:50:00,9.85,9.89,9.85,9.89,76200.0,8.2822,8.3158,8.2822,8.3158,76200.0
2007-12-04 15:00:00,9.88,9.89,9.85,9.86,79500.0,8.3074,8.3158,8.2822,8.2906,79500.0
2007-12-04 15:10:00,9.87,9.9,9.86,9.89,132700.0,8.299,8.3242,8.2906,8.3158,132700.0
2007-12-04 15:20:00,9.89,9.92,9.89,9.91,104700.0,8.3158,8.341,8.3158,8.3326,104700.0
2007-12-04 15:30:00,9.9,9.96,9.9,9.91,271100.0,8.3242,8.3747,8.3242,8.3326,271100.0
2007-12-04 15:40:00,9.92,9.92,9.86,9.89,145600.0,8.341,8.341,8.2906,8.3158,145600.0
2007-12-04 15:50:00,9.88,9.89,9.82,9.84,269000.0,8.3074,8.3158,8.257,8.2738,269000.0
2007-12-05 09:30:00,10.07,10.19,10.01,10.13,434200.0,8.4672,8.5681,8.4167,8.5176,434200.0
2007-12-05 09:40:00,10.14,10.19,10.04,10.1,316400.0,8.526,8.5681,8.4419,8.4924,316400.0
2007-12-05 09:50:00,10.1,10.11,10.05,10.06,186700.0,8.4924,8.5008,8.4503,8.4588,186700.0
2007-12-05 10:00:00,10.07,10.15,10.06,10.07,119400.0,8.4672,8.5344,8.4588,8.4672,119400.0
2007-12-05 10:10:00,10.08,10.09,10.05,10.07,89700.0,8.4756,8.484,8.4503,8.4672,89700.0
2007-12-05 10:20:00,10.06,10.1,10.05,10.1,70300.0,8.4588,8.4924,8.4503,8.4924,70300.0
2007-12-05 10:30:00,10.09,10.1,10.06,10.07,89600.0,8.484,8.4924,8.4588,8.4672,89600.0
2007-12-05 10:40:00,10.06,10.1,10.06,10.1,124800.0,8.4588,8.4924,8.4588,8.4924,124800.0
2007-12-05 10:50:00,10.1,10.17,10.09,10.15,158500.0,8.4924,8.5512,8.484,8.5344,158500.0
2007-12-05 11:00:00,10.15,10.18,10.13,10.15,145800.0,8.5344,8.5597,8.5176,8.5344,145800.0
2007-12-05 11:10:00,10.15,10.26,10.15,10.25,287300.0,8.5344,8.6269,8.5344,8.6185,287300.0
2007-12-05 11:20:00,10.25,10.27,10.18,10.2,212500.0,8.6185,8.6353,8.5597,8.5765,212500.0
2007-12-05 11:30:00,10.2,10.23,10.19,10.23,70000.0,8.5765,8.6017,8.5681,8.6017,70000.0
2007-12-05 11:40:00,10.22,10.23,10.21,10.22,53300.0,8.5933,8.6017,8.5849,8.5933,53300.0
2007-12-05 11:50:00,10.22,10.22,10.17,10.2,181500.0,8.5933,8.5933,8.5512,8.5765,181500.0
2007-12-05 12:00:00,10.2,10.22,10.19,10.22,51200.0,8.5765,8.5933,8.5681,8.5933,51200.0
2007-12-05 12:10:00,10.21,10.24,10.21,10.23,28700.0,8.5849,8.6101,8.5849,8.6017,28700.0
2007-12-05 12:20:00,10.23,10.24,10.19,10.2,152900.0,8.6017,8.6101,8.5681,8.5765,152900.0
2007-12-05 12:30:00,10.19,10.22,10.19,10.21,44500.0,8.5681,8.5933,8.5681,8.5849,44500.0
2007-12-05 12:40:00,10.2,10.2,10.19,10.19,44500.0,8.5765,8.5765,8.5681,8.5681,44500.0
2007-12-05 12:50:00,10.19,10.21,10.08,10.12,220400.0,8.5681,8.5849,8.4756,8.5092,220400.0
2007-12-05 13:00:00,10.12,10.14,10.04,10.05,115200.0,8.5092,8.526,8.4419,8.4503,115200.0
2007-12-05 13:10:00,10.06,10.12,10.04,10.06,154400.0,8.4588,8.5092,8.4419,8.4588,154400.0
2007-12-05 13:20:00,10.06,10.08,10.02,10.07,131200.0,8.4588,8.4756,8.4251,8.4672,131200.0
2007-12-05 13:30:00,10.07,10.15,10.05,10.15,97800.0,8.4672,8.5344,8.4503,8.5344,97800.0
2007-12-05 13:40:00,10.13,10.17,10.11,10.15,108300.0,8.5176,8.5512,8.5008,8.5344,108300.0
2007-12-05 13:50:00,10.14,10.16,10.1,10.1,116400.0,8.526,8.5428,8.4924,8.4924,116400.0
2007-12-05 14:00:00,10.1,10.17,10.1,10.16,81600.0,8.4924,8.5512,8.4924,8.5428,81600.0
2007-12-05 14:10:00,10.15,10.16,10.09,10.11,89100.0,8.5344,8.5428,8.484,8.5008,89100.0
2007-12-05 14:20:00,10.1,10.11,9.99,10.07,123700.0,8.4924,8.5008,8.3999,8.4672,123700.0
2007-12-05 14:30:00,10.07,10.08,10.04,10.05,74800.0,8.4672,8.4756,8.4419,8.4503,74800.0
2007-12-05 14:40:00,10.05,10.08,10.04,10.07,68600.0,8.4503,8.4756,8.4419,8.4672,68600.0
2007-12-05 14:50:00,10.08,10.08,10.01,10.05,111500.0,8.4756,8.4756,8.4167,8.4503,111500.0
2007-12-05 15:00:00,10.05,10.07,10.03,10.05,71500.0,8.4503,8.4672,8.4335,8.4503,71500.0
2007-12-05 15:10:00,10.06,10.16,10.05,10.16,91400.0,8.4588,8.5428,8.4503,8.5428,91400.0
2007-12-05 15:20:00,10.16,10.16,10.13,10.14,77500.0,8.5428,8.5428,8.5176,8.526,77500.0
2007-12-05 15:30:00,10.14,10.24,10.13,10.23,165500.0,8.526,8.6101,8.5176,8.6017,165500.0
2007-12-05 15:40:00,10.22,10.25,10.21,10.23,198500.0,8.5933,8.6185,8.5849,8.6017,198500.0
2007-12-05 15:50:00,10.23,10.26,10.19,10.21,243300.0,8.6017,8.6269,8.5681,8.5849,243300.0
2007-12-06 09:30:00,10.36,10.46,10.15,10.4,239700.0,8.711,8.7951,8.5344,8.7446,239700.0
2007-12-06 09:40:00,10.41,10.64,10.4,10.61,287500.0,8.753,8.9464,8.7446,8.9212,287500.0
2007-12-06 09:50:00,10.6,10.62,10.53,10.58,332500.0,8.9128,8.9296,8.8539,8.896,332500.0
2007-12-06 10:00:00,10.58,10.58,10.48,10.5,448000.0,8.896,8.896,8.8119,8.8287,448000.0
2007-12-06 10:10:00,10.5,10.69,10.49,10.56,805900.0,8.8287,8.9885,8.8203,8.8792,805900.0
2007-12-06 10:20:00,10.55,10.61,10.48,10.5,301700.0,8.8708,8.9212,8.8119,8.8287,301700.0
2007-12-06 10:30:00,10.51,10.53,10.44,10.51,284500.0,8.8371,8.8539,8.7783,8.8371,284500.0
2007-12-06 10:40:00,10.51,10.54,10.2,10.53,2233200.0,8.8371,8.8624,8.5765,8.8539,2233200.0
2007-12-06 10:50:00,10.53,10.59,10.48,10.54,374400.0,8.8539,8.9044,8.8119,8.8624,374400.0
2007-12-06 11:00:00,10.53,10.64,10.52,10.62,552200.0,8.8539,8.9464,8.8455,8.9296,552200.0
2007-12-06 11:10:00,10.63,10.67,10.62,10.64,204800.0,8.938,8.9717,8.9296,8.9464,204800.0
2007-12-06 11:20:00,10.64,10.71,10.62,10.7,361700.0,8.9464,9.0053,8.9296,8.9969,361700.0
2007-12-06 11:30:00,10.7,10.87,10.7,10.87,344500.0,8.9969,9.1398,8.9969,9.1398,344500.0
2007-12-06 11:40:00,10.87,10.92,10.87,10.88,284500.0,9.1398,9.1819,9.1398,9.1482,284500.0
2007-12-06 11:50:00,10.88,10.9,10.81,10.9,230000.0,9.1482,9.1651,9.0894,9.1651,230000.0
2007-12-06 12:00:00,10.9,11.04,10.9,11.03,273700.0,9.1651,9.2828,9.1651,9.2744,273700.0
2007-12-06 12:10:00,11.03,11.04,10.99,11.03,188100.0,9.2744,9.2828,9.2407,9.2744,188100.0
2007-12-06 12:20:00,11.03,11.1,11.03,11.05,198100.0,9.2744,9.3332,9.2744,9.2912,198100.0
2007-12-06 12:30:00,11.06,11.15,11.05,11.15,197300.0,9.2996,9.3753,9.2912,9.3753,197300.0
2007-12-06 12:40:00,11.14,11.22,11.12,11.18,306100.0,9.3669,9.4341,9.35,9.4005,306100.0
2007-12-06 12:50:00,11.18,11.28,11.17,11.24,294700.0,9.4005,9.4846,9.3921,9.4509,294700.0
2007-12-06 13:00:00,11.23,11.24,11.04,11.06,283900.0,9.4425,9.4509,9.2828,9.2996,283900.0
2007-12-06 13:10:00,11.06,11.08,10.95,10.96,169100.0,9.2996,9.3164,9.2071,9.2155,169100.0
2007-12-06 13:20:00,10.95,10.96,10.88,10.9,180100.0,9.2071,9.2155,9.1482,9.1651,180100.0
2007-12-06 13:30:00,10.9,10.91,10.76,10.88,195000.0,9.1651,9.1735,9.0473,9.1482,195000.0
2007-12-06 13:40:00,10.88,10.98,10.83,10.92,138200.0,9.1482,9.2323,9.1062,9.1819,138200.0
2007-12-06 13:50:00,10.92,10.92,10.76,10.77,98300.0,9.1819,9.1819,9.0473,9.0557,98300.0
2007-12-06 14:00:00,10.77,10.93,10.77,10.9,155900.0,9.0557,9.1903,9.0557,9.1651,155900.0
2007-12-06 14:10:00,10.89,11.07,10.89,11.07,152200.0,9.1566,9.308,9.1566,9.308,152200.0
2007-12-06 14:20:00,11.07,11.15,11.04,11.14,145700.0,9.308,9.3753,9.2828,9.3669,145700.0
2007-12-06 14:30:00,11.13,11.29,11.13,11.15,339900.0,9.3584,9.493,9.3584,9.3753,339900.0
2007-12-06 14:40:00,11.15,11.32,11.15,11.23,294600.0,9.3753,9.5182,9.3753,9.4425,294600.0
2007-12-06 14:50:00,11.24,11.46,11.24,11.37,432500.0,9.4509,9.6359,9.4509,9.5602,432500.0
2007-12-06 15:00:00,11.37,11.71,11.35,11.7,646600.0,9.5602,9.8461,9.5434,9.8377,646600.0
2007-12-06 15:10:00,11.69,11.71,11.51,11.65,737400.0,9.8293,9.8461,9.678,9.7957,737400.0
2007-12-06 15:20:00,11.65,11.69,11.5,11.6,539900.0,9.7957,9.8293,9.6696,9.7536,539900.0
2007-12-06 15:30:00,11.6,11.61,11.37,11.42,485300.0,9.7536,9.762,9.5602,9.6023,485300.0
2007-12-06 15:40:00,11.42,11.46,11.35,11.42,539000.0,9.6023,9.6359,9.5434,9.6023,539000.0
2007-12-06 15:50:00,11.42,11.53,11.41,11.52,490100.0,9.6023,9.6948,9.5939,9.6864,490100.0
2007-12-07 09:30:00,11.51,11.65,11.45,11.61,357400.0,9.678,9.7957,9.6275,9.762,357400.0
2007-12-07 09:40:00,11.61,11.94,11.61,11.92,524300.0,9.762,10.0395,9.762,10.0227,524300.0
2007-12-07 09:50:00,11.92,11.97,11.79,11.95,635900.0,10.0227,10.0647,9.9134,10.0479,635900.0
2007-12-07 10:00:00,11.95,11.96,11.77,11.77,503500.0,10.0479,10.0563,9.8966,9.8966,503500.0
2007-12-07 10:10:00,11.77,11.78,11.58,11.71,442800.0,9.8966,9.905,9.7368,9.8461,442800.0
2007-12-07 10:20:00,11.71,11.81,11.65,11.7,359100.0,9.8461,9.9302,9.7957,9.8377,359100.0
2007-12-07 10:30:00,11.69,11.7,11.57,11.58,212700.0,9.8293,9.8377,9.7284,9.7368,212700.0
2007-12-07 10:40:00,11.58,11.77,11.52,11.71,455200.0,9.7368,9.8966,9.6864,9.8461,455200.0
2007-12-07 10:50:00,11.71,11.81,11.56,11.66,750100.0,9.8461,9.9302,9.72,9.8041,750100.0
2007-12-07 11:00:00,11.66,11.77,11.66,11.75,219200.0,9.8041,9.8966,9.8041,9.8798,219200.0
2007-12-07 11:10:00,11.75,11.82,11.69,11.78,187500.0,9.8798,9.9386,9.8293,9.905,187500.0
2007-12-07 11:20:00,11.78,11.82,11.68,11.75,215700.0,9.905,9.9386,9.8209,9.8798,215700.0
2007-12-07 11:30:00,11.75,11.89,11.74,11.86,167500.0,9.8798,9.9975,9.8714,9.9723,167500.0
2007-12-07 11:40:00,11.85,11.87,11.79,11.82,121200.0,9.9638,9.9807,9.9134,9.9386,121200.0
2007-12-07 11:50:00,11.82,11.84,11.8,11.83,74500.0,9.9386,9.9554,9.9218,9.947,74500.0
2007-12-07 12:00:00,11.83,11.96,11.83,11.93,184100.0,9.947,10.0563,9.947,10.0311,184100.0
2007-12-07 12:10:00,11.92,11.96,11.87,11.88,210900.0,10.0227,10.0563,9.9807,9.9891,210900.0
2007-12-07 12:20:00,11.88,11.91,11.88,11.91,90200.0,9.9891,10.0143,9.9891,10.0143,90200.0
2007-12-07 12:30:00,11.91,11.91,11.89,11.89,75800.0,10.0143,10.0143,9.9975,9.9975,75800.0
2007-12-07 12:40:00,11.89,11.93,11.89,11.92,80400.0,9.9975,10.0311,9.9975,10.0227,80400.0
2007-12-07 12:50:00,11.93,11.96,11.86,11.89,199000.0,10.0311,10.0563,9.9723,9.9975,199000.0
2007-12-07 13:00:00,11.89,11.89,11.74,11.78,218900.0,9.9975,9.9975,9.8714,9.905,218900.0
2007-12-07 13:10:00,11.77,11.85,11.76,11.78,255500.0,9.8966,9.9638,9.8882,9.905,255500.0
2007-12-07 13:20:00,11.77,11.78,11.59,11.63,211900.0,9.8966,9.905,9.7452,9.7789,211900.0
2007-12-07 13:30:00,11.63,11.66,11.52,11.55,212900.0,9.7789,9.8041,9.6864,9.7116,212900.0
2007-12-07 13:40:00,11.55,11.64,11.54,11.6,190800.0,9.7116,9.7873,9.7032,9.7536,190800.0
2007-12-07 13:50:00,11.6,11.6,11.53,11.56,100500.0,9.7536,9.7536,9.6948,9.72,100500.0
2007-12-07 14:00:00,11.56,11.56,11.53,11.56,171900.0,9.72,9.72,9.6948,9.72,171900.0
2007-12-07 14:10:00,11.56,11.59,11.44,11.45,232800.0,9.72,9.7452,9.6191,9.6275,232800.0
2007-12-07 14:20:00,11.45,11.46,11.36,11.38,259800.0,9.6275,9.6359,9.5518,9.5687,259800.0
2007-12-07 14:30:00,11.38,11.42,11.32,11.41,292100.0,9.5687,9.6023,9.5182,9.5939,292100.0
2007-12-07 14:40:00,11.42,11.42,11.26,11.28,257700.0,9.6023,9.6023,9.4678,9.4846,257700.0
2007-12-07 14:50:00,11.29,11.37,11.26,11.37,161500.0,9.493,9.5602,9.4678,9.5602,161500.0
2007-12-07 15:00:00,11.37,11.53,11.36,11.49,381200.0,9.5602,9.6948,9.5518,9.6611,381200.0
2007-12-07 15:10:00,11.5,11.52,11.4,11.44,249300.0,9.6696,9.6864,9.5855,9.6191,249300.0
2007-12-07 15:20:00,11.43,11.47,11.38,11.43,133300.0,9.6107,9.6443,9.5687,9.6107,133300.0
2007-12-07 15:30:00,11.43,11.52,11.38,11.52,292300.0,9.6107,9.6864,9.5687,9.6864,292300.0
2007-12-07 15:40:00,11.51,11.56,11.51,11.54,291300.0,9.678,9.72,9.678,9.7032,291300.0
2007-12-07 15:50:00,11.54,11.55,11.42,11.48,394100.0,9.7032,9.7116,9.6023,9.6527,394100.0
2007-12-10 09:30:00,11.58,11.6,11.35,11.38,140400.0,9.7368,9.7536,9.5434,9.5687,140400.0
2007-12-10 09:40:00,11.36,11.52,11.31,11.48,157500.0,9.5518,9.6864,9.5098,9.6527,157500.0
2007-12-10 09:50:00,11.48,11.86,11.45,11.84,224900.0,9.6527,9.9723,9.6275,9.9554,224900.0
2007-12-10 10:00:00,11.84,12.1,11.79,12.1,484300.0,9.9554,10.1741,9.9134,10.1741,484300.0
2007-12-10 10:10:00,12.1,12.12,11.94,11.95,437000.0,10.1741,10.1909,10.0395,10.0479,437000.0
2007-12-10 10:20:00,11.95,12.0,11.84,11.85,229800.0,10.0479,10.09,9.9554,9.9638,229800.0
2007-12-10 10:30:00,11.85,11.9,11.77,11.88,261000.0,9.9638,10.0059,9.8966,9.9891,261000.0
2007-12-10 10:40:00,11.88,11.98,11.85,11.97,67300.0,9.9891,10.0732,9.9638,10.0647,67300.0
2007-12-10 10:50:00,11.97,12.1,11.97,12.09,171300.0,10.0647,10.1741,10.0647,10.1656,171300.0
2007-12-10 11:00:00,12.09,12.21,12.08,12.2,184300.0,10.1656,10.2665,10.1572,10.2581,184300.0
2007-12-10 11:10:00,12.19,12.2,12.15,12.17,168100.0,10.2497,10.2581,10.2161,10.2329,168100.0
2007-12-10 11:20:00,12.16,12.16,12.05,12.1,144900.0,10.2245,10.2245,10.132,10.1741,144900.0
2007-12-10 11:30:00,12.09,12.17,12.08,12.14,153000.0,10.1656,10.2329,10.1572,10.2077,153000.0
2007-12-10 11:40:00,12.14,12.14,12.07,12.07,97000.0,10.2077,10.2077,10.1488,10.1488,97000.0
2007-12-10 11:50:00,12.07,12.08,12.01,12.01,362400.0,10.1488,10.1572,10.0984,10.0984,362400.0
2007-12-10 12:00:00,12.01,12.03,12.01,12.03,86200.0,10.0984,10.1152,10.0984,10.1152,86200.0
2007-12-10 12:10:00,12.02,12.07,12.02,12.05,96000.0,10.1068,10.1488,10.1068,10.132,96000.0
2007-12-10 12:20:00,12.04,12.12,12.04,12.1,85800.0,10.1236,10.1909,10.1236,10.1741,85800.0
2007-12-10 12:30:00,12.11,12.15,12.1,12.15,84600.0,10.1825,10.2161,10.1741,10.2161,84600.0
2007-12-10 12:40:00,12.15,12.16,12.14,12.16,62300.0,10.2161,10.2245,10.2077,10.2245,62300.0
2007-12-10 12:50:00,12.16,12.19,12.15,12.16,87500.0,10.2245,10.2497,10.2161,10.2245,87500.0
2007-12-10 13:00:00,12.17,12.28,12.17,12.24,193000.0,10.2329,10.3254,10.2329,10.2918,193000.0
2007-12-10 13:10:00,12.23,12.28,12.23,12.27,59700.0,10.2834,10.3254,10.2834,10.317,59700.0
2007-12-10 13:20:00,12.28,12.34,12.24,12.26,114800.0,10.3254,10.3758,10.2918,10.3086,114800.0
2007-12-10 13:30:00,12.26,12.27,12.2,12.25,111800.0,10.3086,10.317,10.2581,10.3002,111800.0
2007-12-10 13:40:00,12.24,12.32,12.22,12.31,118800.0,10.2918,10.359,10.275,10.3506,118800.0
2007-12-10 13:50:00,12.31,12.31,12.2,12.21,146400.0,10.3506,10.3506,10.2581,10.2665,146400.0
2007-12-10 14:00:00,12.21,12.22,12.16,12.18,76000.0,10.2665,10.275,10.2245,10.2413,76000.0
2007-12-10 14:10:00,12.18,12.18,12.13,12.13,72800.0,10.2413,10.2413,10.1993,10.1993,72800.0
2007-12-10 14:20:00,12.13,12.14,12.07,12.09,106000.0,10.1993,10.2077,10.1488,10.1656,106000.0
2007-12-10 14:30:00,12.08,12.12,12.06,12.1,92600.0,10.1572,10.1909,10.1404,10.1741,92600.0
2007-12-10 14:40:00,12.1,12.23,12.08,12.22,182900.0,10.1741,10.2834,10.1572,10.275,182900.0
2007-12-10 14:50:00,12.22,12.24,12.06,12.09,158200.0,10.275,10.2918,10.1404,10.1656,158200.0
2007-12-10 15:00:00,12.1,12.2,12.08,12.2,94000.0,10.1741,10.2581,10.1572,10.2581,94000.0
2007-12-10 15:10:00,12.19,12.2,12.14,12.14,89400.0,10.2497,10.2581,10.2077,10.2077,89400.0
2007-12-10 15:20:00,12.15,12.19,12.12,12.17,170600.0,10.2161,10.2497,10.1909,10.2329,170600.0
2007-12-10 15:30:00,12.17,12.17,12.09,12.16,237000.0,10.2329,10.2329,10.1656,10.2245,237000.0
2007-12-10 15:40:00,12.15,12.23,12.15,12.21,316000.0,10.2161,10.2834,10.2161,10.2665,316000.0
2007-12-10 15:50:00,12.21,12.28,12.2,12.21,453900.0,10.2665,10.3254,10.2581,10.2665,453900.0
2007-12-11 09:30:00,12.27,12.48,12.2,12.2,316700.0,10.317,10.4936,10.2581,10.2581,316700.0
2007-12-11 09:40:00,12.2,12.48,12.2,12.43,218900.0,10.2581,10.4936,10.2581,10.4515,218900.0
2007-12-11 09:50:00,12.43,12.62,12.42,12.54,277700.0,10.4515,10.6113,10.4431,10.544,277700.0
2007-12-11 10:00:00,12.55,12.59,12.5,12.58,135500.0,10.5524,10.5861,10.5104,10.5776,135500.0
2007-12-11 10:10:00,12.57,12.58,12.51,12.54,132400.0,10.5692,10.5776,10.5188,10.544,132400.0
2007-12-11 10:20:00,12.54,12.54,12.45,12.48,208300.0,10.544,10.544,10.4683,10.4936,208300.0
2007-12-11 10:30:00,12.48,12.48,12.23,12.24,260600.0,10.4936,10.4936,10.2834,10.2918,260600.0
2007-12-11 10:40:00,12.25,12.25,12.0,12.05,281200.0,10.3002,10.3002,10.09,10.132,281200.0
2007-12-11 10:50:00,12.05,12.14,12.04,12.09,143900.0,10.132,10.2077,10.1236,10.1656,143900.0
2007-12-11 11:00:00,12.09,12.2,12.09,12.19,115500.0,10.1656,10.2581,10.1656,10.2497,115500.0
2007-12-11 11:10:00,12.19,12.22,12.16,12.17,120700.0,10.2497,10.275,10.2245,10.2329,120700.0
2007-12-11 11:20:00,12.17,12.18,12.1,12.12,101900.0,10.2329,10.2413,10.1741,10.1909,101900.0
2007-12-11 11:30:00,12.13,12.18,12.12,12.14,46000.0,10.1993,10.2413,10.1909,10.2077,46000.0
2007-12-11 11:40:00,12.14,12.19,12.12,12.18,43700.0,10.2077,10.2497,10.1909,10.2413,43700.0
2007-12-11 11:50:00,12.17,12.18,12.12,12.12,48500.0,10.2329,10.2413,10.1909,10.1909,48500.0
2007-12-11 12:00:00,12.13,12.14,12.07,12.08,57100.0,10.1993,10.2077,10.1488,10.1572,57100.0
2007-12-11 12:10:00,12.08,12.09,12.05,12.06,41900.0,10.1572,10.1656,10.132,10.1404,41900.0
2007-12-11 12:20:00,12.06,12.11,12.05,12.09,46800.0,10.1404,10.1825,10.132,10.1656,46800.0
2007-12-11 12:30:00,12.08,12.14,12.07,12.13,44600.0,10.1572,10.2077,10.1488,10.1993,44600.0
2007-12-11 12:40:00,12.14,12.2,12.14,12.2,51600.0,10.2077,10.2581,10.2077,10.2581,51600.0
2007-12-11 12:50:00,12.2,12.27,12.19,12.25,81400.0,10.2581,10.317,10.2497,10.3002,81400.0
2007-12-11 13:00:00,12.26,12.28,12.25,12.28,50500.0,10.3086,10.3254,10.3002,10.3254,50500.0
2007-12-11 13:10:00,12.27,12.3,12.24,12.27,77900.0,10.317,10.3422,10.2918,10.317,77900.0
2007-12-11 13:20:00,12.28,12.43,12.27,12.4,133600.0,10.3254,10.4515,10.317,10.4263,133600.0
2007-12-11 13:30:00,12.4,12.47,12.39,12.47,80500.0,10.4263,10.4852,10.4179,10.4852,80500.0
2007-12-11 13:40:00,12.47,12.5,12.45,12.5,70800.0,10.4852,10.5104,10.4683,10.5104,70800.0
2007-12-11 13:50:00,12.49,12.52,12.47,12.52,195200.0,10.502,10.5272,10.4852,10.5272,195200.0
2007-12-11 14:00:00,12.52,12.66,12.44,12.64,306400.0,10.5272,10.6449,10.4599,10.6281,306400.0
2007-12-11 14:10:00,12.65,12.68,11.85,11.88,332800.0,10.6365,10.6617,9.9638,9.9891,332800.0
2007-12-11 14:20:00,11.88,11.88,11.0,11.44,632900.0,9.9891,9.9891,9.2491,9.6191,632900.0
2007-12-11 14:30:00,11.44,11.48,10.75,10.81,923600.0,9.6191,9.6527,9.0389,9.0894,923600.0
2007-12-11 14:40:00,10.81,11.06,10.77,10.98,934600.0,9.0894,9.2996,9.0557,9.2323,934600.0
2007-12-11 14:50:00,10.98,11.21,10.91,11.03,814500.0,9.2323,9.4257,9.1735,9.2744,814500.0
2007-12-11 15:00:00,11.03,11.07,10.84,10.86,434500.0,9.2744,9.308,9.1146,9.1314,434500.0
2007-12-11 15:10:00,10.85,10.94,10.79,10.85,390500.0,9.123,9.1987,9.0726,9.123,390500.0
2007-12-11 15:20:00,10.85,10.87,10.77,10.81,355400.0,9.123,9.1398,9.0557,9.0894,355400.0
2007-12-11 15:30:00,10.8,10.88,10.76,10.77,352700.0,9.081,9.1482,9.0473,9.0557,352700.0
2007-12-11 15:40:00,10.77,10.8,10.71,10.74,557600.0,9.0557,9.081,9.0053,9.0305,557600.0
2007-12-11 15:50:00,10.75,10.75,10.67,10.71,797300.0,9.0389,9.0389,8.9717,9.0053,797300.0
2007-12-12 09:30:00,11.33,11.75,11.33,11.51,661300.0,9.5266,9.8798,9.5266,9.678,661300.0
2007-12-12 09:40:00,11.51,11.57,11.42,11.52,472700.0,9.678,9.7284,9.6023,9.6864,472700.0
2007-12-12 09:50:00,11.52,11.55,11.31,11.4,394300.0,9.6864,9.7116,9.5098,9.5855,394300.0
2007-12-12 10:00:00,11.39,11.45,11.25,11.29,384600.0,9.5771,9.6275,9.4593,9.493,384600.0
2007-12-12 10:10:00,11.3,11.43,11.21,11.42,278900.0,9.5014,9.6107,9.4257,9.6023,278900.0
2007-12-12 10:20:00,11.41,11.44,11.38,11.41,107900.0,9.5939,9.6191,9.5687,9.5939,107900.0
2007-12-12 10:30:00,11.41,11.42,11.06,11.06,277700.0,9.5939,9.6023,9.2996,9.2996,277700.0
2007-12-12 10:40:00,11.06,11.19,11.03,11.03,289100.0,9.2996,9.4089,9.2744,9.2744,289100.0
2007-12-12 10:50:00,11.03,11.08,11.01,11.02,170800.0,9.2744,9.3164,9.2575,9.266,170800.0
2007-12-12 11:00:00,11.03,11.11,11.0,11.08,216400.0,9.2744,9.3416,9.2491,9.3164,216400.0
2007-12-12 11:10:00,11.09,11.16,11.02,11.09,163700.0,9.3248,9.3837,9.266,9.3248,163700.0
2007-12-12 11:20:00,11.1,11.1,11.0,11.03,112900.0,9.3332,9.3332,9.2491,9.2744,112900.0
2007-12-12 11:30:00,11.01,11.14,11.01,11.11,81600.0,9.2575,9.3669,9.2575,9.3416,81600.0
2007-12-12 11:40:00,11.11,11.12,11.06,11.07,73500.0,9.3416,9.35,9.2996,9.308,73500.0
2007-12-12 11:50:00,11.06,11.1,11.05,11.07,69900.0,9.2996,9.3332,9.2912,9.308,69900.0
2007-12-12 12:00:00,11.06,11.07,10.98,10.99,105000.0,9.2996,9.308,9.2323,9.2407,105000.0
2007-12-12 12:10:00,10.99,11.07,10.96,11.07,105200.0,9.2407,9.308,9.2155,9.308,105200.0
2007-12-12 12:20:00,11.07,11.1,11.07,11.1,87100.0,9.308,9.3332,9.308,9.3332,87100.0
2007-12-12 12:30:00,11.09,11.09,11.05,11.06,124200.0,9.3248,9.3248,9.2912,9.2996,124200.0
2007-12-12 12:40:00,11.07,11.07,10.93,10.94,103200.0,9.308,9.308,9.1903,9.1987,103200.0
2007-12-12 12:50:00,10.94,11.04,10.93,11.03,94700.0,9.1987,9.2828,9.1903,9.2744,94700.0
2007-12-12 13:00:00,11.03,11.03,10.9,10.93,87600.0,9.2744,9.2744,9.1651,9.1903,87600.0
2007-12-12 13:10:00,10.93,11.0,10.93,10.95,77200.0,9.1903,9.2491,9.1903,9.2071,77200.0
2007-12-12 13:20:00,10.95,11.07,10.95,11.04,79400.0,9.2071,9.308,9.2071,9.2828,79400.0
2007-12-12 13:30:00,11.03,11.11,10.98,11.11,100100.0,9.2744,9.3416,9.2323,9.3416,100100.0
2007-12-12 13:40:00,11.11,11.15,11.01,11.06,98100.0,9.3416,9.3753,9.2575,9.2996,98100.0
2007-12-12 13:50:00,11.06,11.13,11.05,11.13,59400.0,9.2996,9.3584,9.2912,9.3584,59400.0
2007-12-12 14:00:00,11.13,11.15,11.09,11.14,102900.0,9.3584,9.3753,9.3248,9.3669,102900.0
2007-12-12 14:10:00,11.15,11.17,11.1,11.11,154900.0,9.3753,9.3921,9.3332,9.3416,154900.0
2007-12-12 14:20:00,11.1,11.11,11.0,11.0,109600.0,9.3332,9.3416,9.2491,9.2491,109600.0
2007-12-12 14:30:00,11.0,11.01,10.95,10.97,94700.0,9.2491,9.2575,9.2071,9.2239,94700.0
2007-12-12 14:40:00,10.97,10.98,10.94,10.96,81700.0,9.2239,9.2323,9.1987,9.2155,81700.0
2007-12-12 14:50:00,10.97,11.03,10.97,10.97,116400.0,9.2239,9.2744,9.2239,9.2239,116400.0
2007-12-12 15:00:00,10.97,10.97,10.87,10.88,274200.0,9.2239,9.2239,9.1398,9.1482,274200.0
2007-12-12 15:10:00,10.88,10.88,10.76,10.8,222200.0,9.1482,9.1482,9.0473,9.081,222200.0
2007-12-12 15:20:00,10.8,10.84,10.78,10.81,172400.0,9.081,9.1146,9.0642,9.0894,172400.0
2007-12-12 15:30:00,10.81,10.84,10.78,10.79,147900.0,9.0894,9.1146,9.0642,9.0726,147900.0
2007-12-12 15:40:00,10.8,11.0,10.78,11.0,320500.0,9.081,9.2491,9.0642,9.2491,320500.0
2007-12-12 15:50:00,11.0,11.13,10.99,11.09,393700.0,9.2491,9.3584,9.2407,9.3248,393700.0
2007-12-13 09:30:00,11.05,11.15,10.81,11.03,178300.0,9.2912,9.3753,9.0894,9.2744,178300.0
2007-12-13 09:40:00,11.03,11.04,10.76,10.78,159400.0,9.2744,9.2828,9.0473,9.0642,159400.0
2007-12-13 09:50:00,10.78,10.83,10.7,10.76,183700.0,9.0642,9.1062,8.9969,9.0473,183700.0
2007-12-13 10:00:00,10.76,10.79,10.6,10.69,324500.0,9.0473,9.0726,8.9128,8.9885,324500.0
2007-12-13 10:10:00,10.7,10.81,10.69,10.74,291700.0,8.9969,9.0894,8.9885,9.0305,291700.0
2007-12-13 10:20:00,10.74,10.81,10.71,10.74,246900.0,9.0305,9.0894,9.0053,9.0305,246900.0
2007-12-13 10:30:00,10.74,10.83,10.74,10.77,339100.0,9.0305,9.1062,9.0305,9.0557,339100.0
2007-12-13 10:40:00,10.78,10.79,10.74,10.75,126200.0,9.0642,9.0726,9.0305,9.0389,126200.0
2007-12-13 10:50:00,10.75,10.8,10.68,10.7,167500.0,9.0389,9.081,8.9801,8.9969,167500.0
2007-12-13 11:00:00,10.69,10.77,10.69,10.77,142800.0,8.9885,9.0557,8.9885,9.0557,142800.0
2007-12-13 11:10:00,10.76,10.8,10.73,10.74,111000.0,9.0473,9.081,9.0221,9.0305,111000.0
2007-12-13 11:20:00,10.74,10.76,10.71,10.76,102400.0,9.0305,9.0473,9.0053,9.0473,102400.0
2007-12-13 11:30:00,10.76,10.91,10.74,10.9,157500.0,9.0473,9.1735,9.0305,9.1651,157500.0
2007-12-13 11:40:00,10.9,10.91,10.81,10.82,78500.0,9.1651,9.1735,9.0894,9.0978,78500.0
2007-12-13 11:50:00,10.81,10.87,10.8,10.86,78100.0,9.0894,9.1398,9.081,9.1314,78100.0
2007-12-13 12:00:00,10.86,10.86,10.8,10.84,110100.0,9.1314,9.1314,9.081,9.1146,110100.0
2007-12-13 12:10:00,10.83,10.84,10.83,10.84,44000.0,9.1062,9.1146,9.1062,9.1146,44000.0
2007-12-13 12:20:00,10.84,10.84,10.75,10.75,62200.0,9.1146,9.1146,9.0389,9.0389,62200.0
2007-12-13 12:30:00,10.74,10.76,10.72,10.72,69400.0,9.0305,9.0473,9.0137,9.0137,69400.0
2007-12-13 12:40:00,10.73,10.73,10.69,10.71,73200.0,9.0221,9.0221,8.9885,9.0053,73200.0
2007-12-13 12:50:00,10.71,10.78,10.71,10.75,62900.0,9.0053,9.0642,9.0053,9.0389,62900.0
2007-12-13 13:00:00,10.74,10.83,10.74,10.83,54100.0,9.0305,9.1062,9.0305,9.1062,54100.0
2007-12-13 13:10:00,10.83,10.84,10.82,10.83,79400.0,9.1062,9.1146,9.0978,9.1062,79400.0
2007-12-13 13:20:00,10.84,10.88,10.83,10.87,75200.0,9.1146,9.1482,9.1062,9.1398,75200.0
2007-12-13 13:30:00,10.87,10.94,10.87,10.89,118600.0,9.1398,9.1987,9.1398,9.1566,118600.0
2007-12-13 13:40:00,10.89,10.89,10.85,10.86,69600.0,9.1566,9.1566,9.123,9.1314,69600.0
2007-12-13 13:50:00,10.86,10.99,10.85,10.99,99700.0,9.1314,9.2407,9.123,9.2407,99700.0
2007-12-13 14:00:00,10.99,11.11,10.99,11.06,172400.0,9.2407,9.3416,9.2407,9.2996,172400.0
2007-12-13 14:10:00,11.07,11.16,11.06,11.09,191700.0,9.308,9.3837,9.2996,9.3248,191700.0
2007-12-13 14:20:00,11.09,11.11,10.97,11.0,252100.0,9.3248,9.3416,9.2239,9.2491,252100.0
2007-12-13 14:30:00,11.0,11.03,10.99,11.0,72800.0,9.2491,9.2744,9.2407,9.2491,72800.0
2007-12-13 14:40:00,11.01,11.02,10.94,10.95,117800.0,9.2575,9.266,9.1987,9.2071,117800.0
2007-12-13 14:50:00,10.95,11.02,10.94,10.95,126700.0,9.2071,9.266,9.1987,9.2071,126700.0
2007-12-13 15:00:00,10.96,11.07,10.95,11.03,96900.0,9.2155,9.308,9.2071,9.2744,96900.0
2007-12-13 15:10:00,11.03,11.03,10.91,10.93,160700.0,9.2744,9.2744,9.1735,9.1903,160700.0
2007-12-13 15:20:00,10.93,10.99,10.87,10.9,461800.0,9.1903,9.2407,9.1398,9.1651,461800.0
2007-12-13 15:30:00,10.9,10.94,10.87,10.9,445700.0,9.1651,9.1987,9.1398,9.1651,445700.0
2007-12-13 15:40:00,10.89,11.03,10.88,10.97,423600.0,9.1566,9.2744,9.1482,9.2239,423600.0
2007-12-13 15:50:00,10.96,10.96,10.87,10.87,657000.0,9.2155,9.2155,9.1398,9.1398,657000.0
2007-12-14 09:30:00,10.72,10.75,10.61,10.68,193600.0,9.0137,9.0389,8.9212,8.9801,193600.0
2007-12-14 09:40:00,10.68,10.74,10.59,10.61,204300.0,8.9801,9.0305,8.9044,8.9212,204300.0
2007-12-14 09:50:00,10.61,10.61,10.44,10.49,318800.0,8.9212,8.9212,8.7783,8.8203,318800.0
2007-12-14 10:00:00,10.49,10.62,10.46,10.54,199300.0,8.8203,8.9296,8.7951,8.8624,199300.0
2007-12-14 10:10:00,10.53,10.6,10.5,10.5,220400.0,8.8539,8.9128,8.8287,8.8287,220400.0
2007-12-14 10:20:00,10.5,10.53,10.45,10.47,144500.0,8.8287,8.8539,8.7867,8.8035,144500.0
2007-12-14 10:30:00,10.46,10.5,10.46,10.48,88600.0,8.7951,8.8287,8.7951,8.8119,88600.0
2007-12-14 10:40:00,10.48,10.61,10.48,10.59,265000.0,8.8119,8.9212,8.8119,8.9044,265000.0
2007-12-14 10:50:00,10.59,10.67,10.52,10.62,470100.0,8.9044,8.9717,8.8455,8.9296,470100.0
2007-12-14 11:00:00,10.63,10.71,10.61,10.63,493000.0,8.938,9.0053,8.9212,8.938,493000.0
2007-12-14 11:10:00,10.63,10.64,10.56,10.62,97000.0,8.938,8.9464,8.8792,8.9296,97000.0
2007-12-14 11:20:00,10.62,10.64,10.56,10.57,101300.0,8.9296,8.9464,8.8792,8.8876,101300.0
2007-12-14 11:30:00,10.58,10.67,10.57,10.63,152500.0,8.896,8.9717,8.8876,8.938,152500.0
2007-12-14 11:40:00,10.64,10.65,10.55,10.56,139200.0,8.9464,8.9548,8.8708,8.8792,139200.0
2007-12-14 11:50:00,10.57,10.62,10.54,10.54,115700.0,8.8876,8.9296,8.8624,8.8624,115700.0
2007-12-14 12:00:00,10.54,10.61,10.54,10.59,64500.0,8.8624,8.9212,8.8624,8.9044,64500.0
2007-12-14 12:10:00,10.6,10.6,10.57,10.58,60400.0,8.9128,8.9128,8.8876,8.896,60400.0
2007-12-14 12:20:00,10.58,10.6,10.46,10.47,194400.0,8.896,8.9128,8.7951,8.8035,194400.0
2007-12-14 12:30:00,10.47,10.51,10.46,10.46,96500.0,8.8035,8.8371,8.7951,8.7951,96500.0
2007-12-14 12:40:00,10.46,10.53,10.44,10.53,76500.0,8.7951,8.8539,8.7783,8.8539,76500.0
2007-12-14 12:50:00,10.53,10.55,10.47,10.48,93800.0,8.8539,8.8708,8.8035,8.8119,93800.0
2007-12-14 13:00:00,10.48,10.5,10.46,10.47,55600.0,8.8119,8.8287,8.7951,8.8035,55600.0
2007-12-14 13:10:00,10.48,10.53,10.46,10.46,95100.0,8.8119,8.8539,8.7951,8.7951,95100.0
2007-12-14 13:20:00,10.46,10.53,10.43,10.48,84400.0,8.7951,8.8539,8.7699,8.8119,84400.0
2007-12-14 13:30:00,10.48,10.48,10.44,10.44,43400.0,8.8119,8.8119,8.7783,8.7783,43400.0
2007-12-14 13:40:00,10.45,10.45,10.38,10.41,121500.0,8.7867,8.7867,8.7278,8.753,121500.0
2007-12-14 13:50:00,10.41,10.43,10.37,10.41,49900.0,8.753,8.7699,8.7194,8.753,49900.0
2007-12-14 14:00:00,10.42,10.43,10.37,10.38,76400.0,8.7615,8.7699,8.7194,8.7278,76400.0
2007-12-14 14:10:00,10.38,10.42,10.38,10.38,58800.0,8.7278,8.7615,8.7278,8.7278,58800.0
2007-12-14 14:20:00,10.38,10.45,10.38,10.44,267300.0,8.7278,8.7867,8.7278,8.7783,267300.0
2007-12-14 14:30:00,10.44,10.51,10.44,10.49,143000.0,8.7783,8.8371,8.7783,8.8203,143000.0
2007-12-14 14:40:00,10.49,10.53,10.47,10.48,114300.0,8.8203,8.8539,8.8035,8.8119,114300.0
2007-12-14 14:50:00,10.48,10.52,10.41,10.44,149200.0,8.8119,8.8455,8.753,8.7783,149200.0
2007-12-14 15:00:00,10.44,10.45,10.34,10.36,201600.0,8.7783,8.7867,8.6942,8.711,201600.0
2007-12-14 15:10:00,10.36,10.37,10.22,10.28,262600.0,8.711,8.7194,8.5933,8.6437,262600.0
2007-12-14 15:20:00,10.28,10.31,10.22,10.31,258500.0,8.6437,8.669,8.5933,8.669,258500.0
2007-12-14 15:30:00,10.31,10.46,10.3,10.41,374500.0,8.669,8.7951,8.6606,8.753,374500.0
2007-12-14 15:40:00,10.4,10.42,10.3,10.32,359100.0,8.7446,8.7615,8.6606,8.6774,359100.0
2007-12-14 15:50:00,10.32,10.38,10.3,10.36,317700.0,8.6774,8.7278,8.6606,8.711,317700.0
2007-12-17 09:30:00,10.3,10.33,10.18,10.24,192400.0,8.6948,8.7201,8.5935,8.6442,192400.0
2007-12-17 09:40:00,10.24,10.3,10.18,10.22,161700.0,8.6442,8.6948,8.5935,8.6273,161700.0
2007-12-17 09:50:00,10.22,10.38,10.19,10.3,154300.0,8.6273,8.7624,8.602,8.6948,154300.0
2007-12-17 10:00:00,10.3,10.34,10.1,10.12,286200.0,8.6948,8.7286,8.526,8.5429,286200.0
2007-12-17 10:10:00,10.12,10.27,10.1,10.26,196000.0,8.5429,8.6695,8.526,8.6611,196000.0
2007-12-17 10:20:00,10.27,10.38,10.26,10.32,266600.0,8.6695,8.7624,8.6611,8.7117,266600.0
2007-12-17 10:30:00,10.32,10.46,10.26,10.42,292100.0,8.7117,8.8299,8.6611,8.7961,292100.0
2007-12-17 10:40:00,10.42,10.52,10.42,10.49,230400.0,8.7961,8.8805,8.7961,8.8552,230400.0
2007-12-17 10:50:00,10.49,10.54,10.45,10.52,226000.0,8.8552,8.8974,8.8214,8.8805,226000.0
2007-12-17 11:00:00,10.52,10.6,10.48,10.5,326300.0,8.8805,8.9481,8.8468,8.8637,326300.0
2007-12-17 11:10:00,10.5,10.57,10.49,10.56,389500.0,8.8637,8.9227,8.8552,8.9143,389500.0
2007-12-17 11:20:00,10.56,10.66,10.53,10.65,307700.0,8.9143,8.9987,8.889,8.9903,307700.0
2007-12-17 11:30:00,10.65,10.78,10.47,10.53,374200.0,8.9903,9.1,8.8383,8.889,374200.0
2007-12-17 11:40:00,10.53,10.54,10.48,10.52,247800.0,8.889,8.8974,8.8468,8.8805,247800.0
2007-12-17 11:50:00,10.52,10.52,10.48,10.52,73200.0,8.8805,8.8805,8.8468,8.8805,73200.0
2007-12-17 12:00:00,10.52,10.57,10.49,10.55,179700.0,8.8805,8.9227,8.8552,8.9059,179700.0
2007-12-17 12:10:00,10.56,10.59,10.54,10.57,93600.0,8.9143,8.9396,8.8974,8.9227,93600.0
2007-12-17 12:20:00,10.57,10.6,10.55,10.57,97300.0,8.9227,8.9481,8.9059,8.9227,97300.0
2007-12-17 12:30:00,10.57,10.67,10.56,10.63,268600.0,8.9227,9.0072,8.9143,8.9734,268600.0
2007-12-17 12:40:00,10.62,10.64,10.56,10.62,121300.0,8.965,8.9818,8.9143,8.965,121300.0
2007-12-17 12:50:00,10.62,10.67,10.6,10.66,103800.0,8.965,9.0072,8.9481,8.9987,103800.0
2007-12-17 13:00:00,10.66,10.69,10.56,10.59,117000.0,8.9987,9.024,8.9143,8.9396,117000.0
2007-12-17 13:10:00,10.59,10.6,10.49,10.5,96400.0,8.9396,8.9481,8.8552,8.8637,96400.0
2007-12-17 13:20:00,10.48,10.53,10.45,10.47,77900.0,8.8468,8.889,8.8214,8.8383,77900.0
2007-12-17 13:30:00,10.47,10.48,10.4,10.43,152400.0,8.8383,8.8468,8.7792,8.8046,152400.0
2007-12-17 13:40:00,10.43,10.44,10.37,10.38,53100.0,8.8046,8.813,8.7539,8.7624,53100.0
2007-12-17 13:50:00,10.38,10.4,10.35,10.36,80100.0,8.7624,8.7792,8.737,8.7455,80100.0
2007-12-17 14:00:00,10.35,10.44,10.33,10.44,126800.0,8.737,8.813,8.7201,8.813,126800.0
2007-12-17 14:10:00,10.43,10.43,10.38,10.39,102600.0,8.8046,8.8046,8.7624,8.7708,102600.0
2007-12-17 14:20:00,10.39,10.42,10.38,10.39,64600.0,8.7708,8.7961,8.7624,8.7708,64600.0
2007-12-17 14:30:00,10.39,10.41,10.36,10.39,65000.0,8.7708,8.7877,8.7455,8.7708,65000.0
2007-12-17 14:40:00,10.39,10.41,10.34,10.34,67700.0,8.7708,8.7877,8.7286,8.7286,67700.0
2007-12-17 14:50:00,10.34,10.34,10.24,10.25,189200.0,8.7286,8.7286,8.6442,8.6526,189200.0
2007-12-17 15:00:00,10.25,10.28,10.18,10.2,114500.0,8.6526,8.6779,8.5935,8.6104,114500.0
2007-12-17 15:10:00,10.21,10.24,10.14,10.16,163500.0,8.6188,8.6442,8.5598,8.5766,163500.0
2007-12-17 15:20:00,10.16,10.22,10.12,10.2,210700.0,8.5766,8.6273,8.5429,8.6104,210700.0
2007-12-17 15:30:00,10.2,10.23,10.17,10.22,164700.0,8.6104,8.6357,8.5851,8.6273,164700.0
2007-12-17 15:40:00,10.23,10.23,10.06,10.07,330600.0,8.6357,8.6357,8.4922,8.5007,330600.0
2007-12-17 15:50:00,10.07,10.11,10.06,10.08,425600.0,8.5007,8.5344,8.4922,8.5091,425600.0
2007-12-18 09:30:00,10.2,10.41,10.2,10.33,228900.0,8.6104,8.7877,8.6104,8.7201,228900.0
2007-12-18 09:40:00,10.33,10.36,10.23,10.31,241600.0,8.7201,8.7455,8.6357,8.7033,241600.0
2007-12-18 09:50:00,10.3,10.45,10.3,10.35,293900.0,8.6948,8.8214,8.6948,8.737,293900.0
2007-12-18 10:00:00,10.35,10.4,10.29,10.35,268100.0,8.737,8.7792,8.6864,8.737,268100.0
2007-12-18 10:10:00,10.35,10.4,10.31,10.35,331000.0,8.737,8.7792,8.7033,8.737,331000.0
2007-12-18 10:20:00,10.35,10.39,10.33,10.34,218800.0,8.737,8.7708,8.7201,8.7286,218800.0
2007-12-18 10:30:00,10.34,10.41,10.33,10.34,303000.0,8.7286,8.7877,8.7201,8.7286,303000.0
2007-12-18 10:40:00,10.35,10.38,10.33,10.35,157000.0,8.737,8.7624,8.7201,8.737,157000.0
2007-12-18 10:50:00,10.36,10.37,10.32,10.34,171200.0,8.7455,8.7539,8.7117,8.7286,171200.0
2007-12-18 11:00:00,10.35,10.36,10.33,10.34,123500.0,8.737,8.7455,8.7201,8.7286,123500.0
2007-12-18 11:10:00,10.34,10.34,10.3,10.3,69100.0,8.7286,8.7286,8.6948,8.6948,69100.0
2007-12-18 11:20:00,10.31,10.31,10.24,10.25,116000.0,8.7033,8.7033,8.6442,8.6526,116000.0
2007-12-18 11:30:00,10.25,10.26,10.2,10.2,171800.0,8.6526,8.6611,8.6104,8.6104,171800.0
2007-12-18 11:40:00,10.2,10.24,10.1,10.11,149400.0,8.6104,8.6442,8.526,8.5344,149400.0
2007-12-18 11:50:00,10.11,10.14,10.1,10.1,67400.0,8.5344,8.5598,8.526,8.526,67400.0
2007-12-18 12:00:00,10.11,10.23,10.1,10.22,173100.0,8.5344,8.6357,8.526,8.6273,173100.0
2007-12-18 12:10:00,10.22,10.23,10.12,10.15,73800.0,8.6273,8.6357,8.5429,8.5682,73800.0
2007-12-18 12:20:00,10.15,10.21,10.15,10.2,35100.0,8.5682,8.6188,8.5682,8.6104,35100.0
2007-12-18 12:30:00,10.2,10.21,10.14,10.17,37400.0,8.6104,8.6188,8.5598,8.5851,37400.0
2007-12-18 12:40:00,10.17,10.18,10.08,10.08,74800.0,8.5851,8.5935,8.5091,8.5091,74800.0
2007-12-18 12:50:00,10.08,10.16,10.06,10.16,94500.0,8.5091,8.5766,8.4922,8.5766,94500.0
2007-12-18 13:00:00,10.15,10.16,10.1,10.12,95800.0,8.5682,8.5766,8.526,8.5429,95800.0
2007-12-18 13:10:00,10.12,10.18,10.12,10.17,50000.0,8.5429,8.5935,8.5429,8.5851,50000.0
2007-12-18 13:20:00,10.18,10.3,10.18,10.24,64700.0,8.5935,8.6948,8.5935,8.6442,64700.0
2007-12-18 13:30:00,10.23,10.31,10.23,10.31,70700.0,8.6357,8.7033,8.6357,8.7033,70700.0
2007-12-18 13:40:00,10.3,10.31,10.25,10.27,60700.0,8.6948,8.7033,8.6526,8.6695,60700.0
2007-12-18 13:50:00,10.27,10.32,10.25,10.27,75800.0,8.6695,8.7117,8.6526,8.6695,75800.0
2007-12-18 14:00:00,10.27,10.44,10.23,10.4,2384400.0,8.6695,8.813,8.6357,8.7792,2384400.0
2007-12-18 14:10:00,10.41,10.42,10.31,10.32,292900.0,8.7877,8.7961,8.7033,8.7117,292900.0
2007-12-18 14:20:00,10.32,10.35,10.3,10.31,647600.0,8.7117,8.737,8.6948,8.7033,647600.0
2007-12-18 14:30:00,10.31,10.34,10.28,10.3,344900.0,8.7033,8.7286,8.6779,8.6948,344900.0
2007-12-18 14:40:00,10.31,10.32,10.27,10.3,136100.0,8.7033,8.7117,8.6695,8.6948,136100.0
2007-12-18 14:50:00,10.3,10.3,10.17,10.19,180900.0,8.6948,8.6948,8.5851,8.602,180900.0
2007-12-18 15:00:00,10.18,10.28,10.16,10.26,243000.0,8.5935,8.6779,8.5766,8.6611,243000.0
2007-12-18 15:10:00,10.27,10.3,10.24,10.25,155100.0,8.6695,8.6948,8.6442,8.6526,155100.0
2007-12-18 15:20:00,10.25,10.26,10.21,10.23,171500.0,8.6526,8.6611,8.6188,8.6357,171500.0
2007-12-18 15:30:00,10.24,10.3,10.22,10.29,155400.0,8.6442,8.6948,8.6273,8.6864,155400.0
2007-12-18 15:40:00,10.29,10.31,10.23,10.23,219200.0,8.6864,8.7033,8.6357,8.6357,219200.0
2007-12-18 15:50:00,10.23,10.24,10.16,10.22,399900.0,8.6357,8.6442,8.5766,8.6273,399900.0
2007-12-19 09:30:00,9.97,10.16,9.97,10.03,161400.0,8.4162,8.5766,8.4162,8.4669,161400.0
2007-12-19 09:40:00,10.0,10.13,9.96,10.1,109000.0,8.4416,8.5513,8.4078,8.526,109000.0
2007-12-19 09:50:00,10.11,10.23,10.1,10.22,131900.0,8.5344,8.6357,8.526,8.6273,131900.0
2007-12-19 10:00:00,10.22,10.24,10.17,10.2,298400.0,8.6273,8.6442,8.5851,8.6104,298400.0
2007-12-19 10:10:00,10.2,10.22,10.14,10.14,94900.0,8.6104,8.6273,8.5598,8.5598,94900.0
2007-12-19 10:20:00,10.14,10.27,10.14,10.19,182200.0,8.5598,8.6695,8.5598,8.602,182200.0
2007-12-19 10:30:00,10.19,10.21,10.16,10.19,147000.0,8.602,8.6188,8.5766,8.602,147000.0
2007-12-19 10:40:00,10.19,10.23,10.17,10.2,100200.0,8.602,8.6357,8.5851,8.6104,100200.0
2007-12-19 10:50:00,10.2,10.21,10.19,10.19,50100.0,8.6104,8.6188,8.602,8.602,50100.0
2007-12-19 11:00:00,10.2,10.21,10.18,10.2,99500.0,8.6104,8.6188,8.5935,8.6104,99500.0
2007-12-19 11:10:00,10.19,10.2,10.14,10.15,167500.0,8.602,8.6104,8.5598,8.5682,167500.0
2007-12-19 11:20:00,10.15,10.16,10.09,10.13,221900.0,8.5682,8.5766,8.5175,8.5513,221900.0
2007-12-19 11:30:00,10.14,10.16,10.1,10.15,118800.0,8.5598,8.5766,8.526,8.5682,118800.0
2007-12-19 11:40:00,10.15,10.17,10.12,10.12,92400.0,8.5682,8.5851,8.5429,8.5429,92400.0
2007-12-19 11:50:00,10.12,10.13,10.05,10.08,130900.0,8.5429,8.5513,8.4838,8.5091,130900.0
2007-12-19 12:00:00,10.07,10.15,10.07,10.13,56800.0,8.5007,8.5682,8.5007,8.5513,56800.0
2007-12-19 12:10:00,10.13,10.2,10.13,10.16,85600.0,8.5513,8.6104,8.5513,8.5766,85600.0
2007-12-19 12:20:00,10.15,10.19,10.15,10.16,57000.0,8.5682,8.602,8.5682,8.5766,57000.0
2007-12-19 12:30:00,10.16,10.21,10.14,10.19,221300.0,8.5766,8.6188,8.5598,8.602,221300.0
2007-12-19 12:40:00,10.19,10.2,10.16,10.2,71200.0,8.602,8.6104,8.5766,8.6104,71200.0
2007-12-19 12:50:00,10.19,10.21,10.18,10.19,65200.0,8.602,8.6188,8.5935,8.602,65200.0
2007-12-19 13:00:00,10.19,10.2,10.15,10.18,92600.0,8.602,8.6104,8.5682,8.5935,92600.0
2007-12-19 13:10:00,10.17,10.19,10.16,10.18,45400.0,8.5851,8.602,8.5766,8.5935,45400.0
2007-12-19 13:20:00,10.18,10.18,10.14,10.18,113900.0,8.5935,8.5935,8.5598,8.5935,113900.0
2007-12-19 13:30:00,10.19,10.19,10.14,10.16,110000.0,8.602,8.602,8.5598,8.5766,110000.0
2007-12-19 13:40:00,10.17,10.17,10.14,10.16,90800.0,8.5851,8.5851,8.5598,8.5766,90800.0
2007-12-19 13:50:00,10.15,10.16,10.1,10.1,54400.0,8.5682,8.5766,8.526,8.526,54400.0
2007-12-19 14:00:00,10.11,10.16,10.1,10.13,135700.0,8.5344,8.5766,8.526,8.5513,135700.0
2007-12-19 14:10:00,10.12,10.16,10.12,10.13,166300.0,8.5429,8.5766,8.5429,8.5513,166300.0
2007-12-19 14:20:00,10.14,10.16,10.13,10.14,164000.0,8.5598,8.5766,8.5513,8.5598,164000.0
2007-12-19 14:30:00,10.14,10.15,10.12,10.15,58600.0,8.5598,8.5682,8.5429,8.5682,58600.0
2007-12-19 14:40:00,10.15,10.2,10.13,10.16,92000.0,8.5682,8.6104,8.5513,8.5766,92000.0
2007-12-19 14:50:00,10.17,10.18,10.16,10.17,68700.0,8.5851,8.5935,8.5766,8.5851,68700.0
2007-12-19 15:00:00,10.16,10.18,10.11,10.11,102900.0,8.5766,8.5935,8.5344,8.5344,102900.0
2007-12-19 15:10:00,10.12,10.21,10.11,10.19,93900.0,8.5429,8.6188,8.5344,8.602,93900.0
2007-12-19 15:20:00,10.19,10.19,10.13,10.16,102900.0,8.602,8.602,8.5513,8.5766,102900.0
2007-12-19 15:30:00,10.16,10.2,10.16,10.18,222900.0,8.5766,8.6104,8.5766,8.5935,222900.0
2007-12-19 15:40:00,10.17,10.2,10.16,10.17,206500.0,8.5851,8.6104,8.5766,8.5851,206500.0
2007-12-19 15:50:00,10.17,10.19,10.14,10.18,244400.0,8.5851,8.602,8.5598,8.5935,244400.0
2007-12-20 09:30:00,10.21,10.3,10.11,10.22,185700.0,8.6188,8.6948,8.5344,8.6273,185700.0
2007-12-20 09:40:00,10.23,10.25,10.13,10.16,170300.0,8.6357,8.6526,8.5513,8.5766,170300.0
2007-12-20 09:50:00,10.14,10.16,9.97,9.97,246400.0,8.5598,8.5766,8.4162,8.4162,246400.0
2007-12-20 10:00:00,9.97,10.14,9.96,10.1,158800.0,8.4162,8.5598,8.4078,8.526,158800.0
2007-12-20 10:10:00,10.1,10.13,10.09,10.1,117600.0,8.526,8.5513,8.5175,8.526,117600.0
2007-12-20 10:20:00,10.1,10.12,10.09,10.11,68300.0,8.526,8.5429,8.5175,8.5344,68300.0
2007-12-20 10:30:00,10.1,10.2,10.09,10.15,121900.0,8.526,8.6104,8.5175,8.5682,121900.0
2007-12-20 10:40:00,10.15,10.19,10.15,10.17,48600.0,8.5682,8.602,8.5682,8.5851,48600.0
2007-12-20 10:50:00,10.16,10.17,10.13,10.15,97500.0,8.5766,8.5851,8.5513,8.5682,97500.0
2007-12-20 11:00:00,10.15,10.16,10.09,10.12,91500.0,8.5682,8.5766,8.5175,8.5429,91500.0
2007-12-20 11:10:00,10.13,10.15,10.11,10.11,58600.0,8.5513,8.5682,8.5344,8.5344,58600.0
2007-12-20 11:20:00,10.12,10.12,10.03,10.07,70200.0,8.5429,8.5429,8.4669,8.5007,70200.0
2007-12-20 11:30:00,10.07,10.09,10.03,10.04,128600.0,8.5007,8.5175,8.4669,8.4753,128600.0
2007-12-20 11:40:00,10.03,10.05,9.98,9.98,170500.0,8.4669,8.4838,8.4247,8.4247,170500.0
2007-12-20 11:50:00,9.99,10.01,9.98,10.0,104400.0,8.4331,8.45,8.4247,8.4416,104400.0
2007-12-20 12:00:00,9.99,10.05,9.96,10.0,129200.0,8.4331,8.4838,8.4078,8.4416,129200.0
2007-12-20 12:10:00,10.1,10.1,9.99,9.99,80800.0,8.526,8.526,8.4331,8.4331,80800.0
2007-12-20 12:20:00,9.99,10.0,9.96,9.98,45800.0,8.4331,8.4416,8.4078,8.4247,45800.0
2007-12-20 12:30:00,9.99,9.99,9.96,9.96,45400.0,8.4331,8.4331,8.4078,8.4078,45400.0
2007-12-20 12:40:00,9.96,9.98,9.95,9.98,58000.0,8.4078,8.4247,8.3994,8.4247,58000.0
2007-12-20 12:50:00,9.97,10.02,9.96,9.99,244300.0,8.4162,8.4585,8.4078,8.4331,244300.0
2007-12-20 13:00:00,9.98,10.02,9.98,10.01,39900.0,8.4247,8.4585,8.4247,8.45,39900.0
2007-12-20 13:10:00,10.01,10.04,10.01,10.03,50500.0,8.45,8.4753,8.45,8.4669,50500.0
2007-12-20 13:20:00,10.03,10.15,10.03,10.12,116100.0,8.4669,8.5682,8.4669,8.5429,116100.0
2007-12-20 13:30:00,10.13,10.14,10.08,10.13,89000.0,8.5513,8.5598,8.5091,8.5513,89000.0
2007-12-20 13:40:00,10.12,10.13,10.06,10.12,84100.0,8.5429,8.5513,8.4922,8.5429,84100.0
2007-12-20 13:50:00,10.12,10.19,10.12,10.14,124700.0,8.5429,8.602,8.5429,8.5598,124700.0
2007-12-20 14:00:00,10.15,10.16,10.12,10.16,54700.0,8.5682,8.5766,8.5429,8.5766,54700.0
2007-12-20 14:10:00,10.15,10.18,10.14,10.17,112100.0,8.5682,8.5935,8.5598,8.5851,112100.0
2007-12-20 14:20:00,10.17,10.19,10.15,10.17,163600.0,8.5851,8.602,8.5682,8.5851,163600.0
2007-12-20 14:30:00,10.17,10.26,10.14,10.21,520800.0,8.5851,8.6611,8.5598,8.6188,520800.0
2007-12-20 14:40:00,10.2,10.22,10.16,10.17,1195900.0,8.6104,8.6273,8.5766,8.5851,1195900.0
2007-12-20 14:50:00,10.16,10.21,10.16,10.18,112000.0,8.5766,8.6188,8.5766,8.5935,112000.0
2007-12-20 15:00:00,10.18,10.19,10.11,10.19,82500.0,8.5935,8.602,8.5344,8.602,82500.0
2007-12-20 15:10:00,10.19,10.23,10.16,10.18,132700.0,8.602,8.6357,8.5766,8.5935,132700.0
2007-12-20 15:20:00,10.18,10.19,10.14,10.15,127500.0,8.5935,8.602,8.5598,8.5682,127500.0
2007-12-20 15:30:00,10.14,10.2,10.14,10.16,175300.0,8.5598,8.6104,8.5598,8.5766,175300.0
2007-12-20 15:40:00,10.16,10.21,10.15,10.19,195100.0,8.5766,8.6188,8.5682,8.602,195100.0
2007-12-20 15:50:00,10.19,10.2,10.14,10.18,371100.0,8.602,8.6104,8.5598,8.5935,371100.0
2007-12-21 09:30:00,10.32,10.34,10.14,10.18,1502700.0,8.7117,8.7286,8.5598,8.5935,1502700.0
2007-12-21 09:40:00,10.18,10.27,10.18,10.23,407300.0,8.5935,8.6695,8.5935,8.6357,407300.0
2007-12-21 09:50:00,10.23,10.23,10.17,10.19,260400.0,8.6357,8.6357,8.5851,8.602,260400.0
2007-12-21 10:00:00,10.19,10.2,10.13,10.16,229800.0,8.602,8.6104,8.5513,8.5766,229800.0
2007-12-21 10:10:00,10.15,10.17,10.12,10.16,214500.0,8.5682,8.5851,8.5429,8.5766,214500.0
2007-12-21 10:20:00,10.16,10.21,10.16,10.18,169400.0,8.5766,8.6188,8.5766,8.5935,169400.0
2007-12-21 10:30:00,10.18,10.21,10.16,10.16,2199000.0,8.5935,8.6188,8.5766,8.5766,2199000.0
2007-12-21 10:40:00,10.17,10.19,10.14,10.17,189300.0,8.5851,8.602,8.5598,8.5851,189300.0
2007-12-21 10:50:00,10.17,10.17,10.03,10.05,267600.0,8.5851,8.5851,8.4669,8.4838,267600.0
2007-12-21 11:00:00,10.04,10.12,10.04,10.11,185700.0,8.4753,8.5429,8.4753,8.5344,185700.0
2007-12-21 11:10:00,10.12,10.12,10.03,10.05,93700.0,8.5429,8.5429,8.4669,8.4838,93700.0
2007-12-21 11:20:00,10.04,10.06,10.03,10.04,108900.0,8.4753,8.4922,8.4669,8.4753,108900.0
2007-12-21 11:30:00,10.05,10.05,9.99,9.99,121100.0,8.4838,8.4838,8.4331,8.4331,121100.0
2007-12-21 11:40:00,10.0,10.04,9.99,10.03,42000.0,8.4416,8.4753,8.4331,8.4669,42000.0
2007-12-21 11:50:00,10.02,10.03,9.94,9.98,138800.0,8.4585,8.4669,8.3909,8.4247,138800.0
2007-12-21 12:00:00,9.98,10.02,9.96,9.98,95300.0,8.4247,8.4585,8.4078,8.4247,95300.0
2007-12-21 12:10:00,9.98,10.0,9.96,9.97,53100.0,8.4247,8.4416,8.4078,8.4162,53100.0
2007-12-21 12:20:00,9.96,10.0,9.96,10.0,93500.0,8.4078,8.4416,8.4078,8.4416,93500.0
2007-12-21 12:30:00,10.0,10.0,9.95,9.96,49000.0,8.4416,8.4416,8.3994,8.4078,49000.0
2007-12-21 12:40:00,9.96,9.98,9.96,9.97,28300.0,8.4078,8.4247,8.4078,8.4162,28300.0
2007-12-21 12:50:00,9.98,10.0,9.97,10.0,39700.0,8.4247,8.4416,8.4162,8.4416,39700.0
2007-12-21 13:00:00,10.0,10.04,9.99,10.03,67000.0,8.4416,8.4753,8.4331,8.4669,67000.0
2007-12-21 13:10:00,10.03,10.05,10.03,10.05,33500.0,8.4669,8.4838,8.4669,8.4838,33500.0
2007-12-21 13:20:00,10.04,10.05,10.03,10.03,32800.0,8.4753,8.4838,8.4669,8.4669,32800.0
2007-12-21 13:30:00,10.03,10.05,10.03,10.05,38200.0,8.4669,8.4838,8.4669,8.4838,38200.0
2007-12-21 13:40:00,10.04,10.05,10.04,10.05,12700.0,8.4753,8.4838,8.4753,8.4838,12700.0
2007-12-21 13:50:00,10.04,10.07,10.04,10.06,62200.0,8.4753,8.5007,8.4753,8.4922,62200.0
2007-12-21 14:00:00,10.06,10.12,10.06,10.1,75300.0,8.4922,8.5429,8.4922,8.526,75300.0
2007-12-21 14:10:00,10.11,10.11,10.07,10.08,68100.0,8.5344,8.5344,8.5007,8.5091,68100.0
2007-12-21 14:20:00,10.08,10.1,10.07,10.07,42700.0,8.5091,8.526,8.5007,8.5007,42700.0
2007-12-21 14:30:00,10.07,10.09,10.07,10.07,26600.0,8.5007,8.5175,8.5007,8.5007,26600.0
2007-12-21 14:40:00,10.08,10.09,10.07,10.09,59800.0,8.5091,8.5175,8.5007,8.5175,59800.0
2007-12-21 14:50:00,10.09,10.18,10.08,10.17,180000.0,8.5175,8.5935,8.5091,8.5851,180000.0
2007-12-21 15:00:00,10.18,10.19,10.17,10.18,102900.0,8.5935,8.602,8.5851,8.5935,102900.0
2007-12-21 15:10:00,10.18,10.21,10.17,10.21,114200.0,8.5935,8.6188,8.5851,8.6188,114200.0
2007-12-21 15:20:00,10.21,10.25,10.2,10.24,166600.0,8.6188,8.6526,8.6104,8.6442,166600.0
2007-12-21 15:30:00,10.24,10.25,10.2,10.22,288200.0,8.6442,8.6526,8.6104,8.6273,288200.0
2007-12-21 15:40:00,10.21,10.24,10.2,10.2,231900.0,8.6188,8.6442,8.6104,8.6104,231900.0
2007-12-21 15:50:00,10.21,10.29,10.2,10.27,333300.0,8.6188,8.6864,8.6104,8.6695,333300.0
2007-12-24 09:30:00,10.26,10.28,10.14,10.28,156800.0,8.6611,8.6779,8.5598,8.6779,156800.0
2007-12-24 09:40:00,10.3,10.43,10.29,10.41,186100.0,8.6948,8.8046,8.6864,8.7877,186100.0
2007-12-24 09:50:00,10.42,10.42,10.36,10.37,131600.0,8.7961,8.7961,8.7455,8.7539,131600.0
2007-12-24 10:00:00,10.37,10.42,10.35,10.4,112800.0,8.7539,8.7961,8.737,8.7792,112800.0
2007-12-24 10:10:00,10.4,10.43,10.39,10.42,100400.0,8.7792,8.8046,8.7708,8.7961,100400.0
2007-12-24 10:20:00,10.42,10.48,10.39,10.44,169900.0,8.7961,8.8468,8.7708,8.813,169900.0
2007-12-24 10:30:00,10.46,10.46,10.41,10.41,59000.0,8.8299,8.8299,8.7877,8.7877,59000.0
2007-12-24 10:40:00,10.43,10.45,10.4,10.4,46000.0,8.8046,8.8214,8.7792,8.7792,46000.0
2007-12-24 10:50:00,10.4,10.42,10.39,10.41,46700.0,8.7792,8.7961,8.7708,8.7877,46700.0
2007-12-24 11:00:00,10.42,10.44,10.4,10.44,89900.0,8.7961,8.813,8.7792,8.813,89900.0
2007-12-24 11:10:00,10.43,10.45,10.43,10.45,56300.0,8.8046,8.8214,8.8046,8.8214,56300.0
2007-12-24 11:20:00,10.46,10.46,10.42,10.43,71700.0,8.8299,8.8299,8.7961,8.8046,71700.0
2007-12-24 11:30:00,10.43,10.45,10.42,10.42,61400.0,8.8046,8.8214,8.7961,8.7961,61400.0
2007-12-24 11:40:00,10.42,10.42,10.38,10.39,30100.0,8.7961,8.7961,8.7624,8.7708,30100.0
2007-12-24 11:50:00,10.39,10.41,10.38,10.41,23200.0,8.7708,8.7877,8.7624,8.7877,23200.0
2007-12-24 12:00:00,10.4,10.41,10.39,10.4,85000.0,8.7792,8.7877,8.7708,8.7792,85000.0
2007-12-24 12:10:00,10.4,10.41,10.38,10.39,42600.0,8.7792,8.7877,8.7624,8.7708,42600.0
2007-12-24 12:20:00,10.39,10.41,10.38,10.4,69100.0,8.7708,8.7877,8.7624,8.7792,69100.0
2007-12-24 12:30:00,10.4,10.45,10.39,10.45,45000.0,8.7792,8.8214,8.7708,8.8214,45000.0
2007-12-24 12:40:00,10.45,10.46,10.43,10.46,196200.0,8.8214,8.8299,8.8046,8.8299,196200.0
2007-12-24 12:50:00,10.45,10.46,10.44,10.45,150400.0,8.8214,8.8299,8.813,8.8214,150400.0
2007-12-24 13:00:00,10.44,10.46,10.44,10.44,31200.0,8.813,8.8299,8.813,8.813,31200.0
2007-12-24 13:10:00,10.44,10.46,10.44,10.46,9300.0,8.813,8.8299,8.813,8.8299,9300.0
2007-12-24 13:20:00,10.46,10.46,10.46,10.46,0.0,8.8299,8.8299,8.8299,8.8299,0.0
2007-12-24 13:30:00,10.46,10.46,10.46,10.46,0.0,8.8299,8.8299,8.8299,8.8299,0.0
2007-12-24 13:40:00,10.44,10.44,10.44,10.44,100.0,8.813,8.813,8.813,8.813,100.0
2007-12-24 13:50:00,10.44,10.44,10.44,10.44,100.0,8.813,8.813,8.813,8.813,100.0
2007-12-24 14:00:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:10:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:20:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:30:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:40:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:50:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:00:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:10:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:20:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:30:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:40:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:50:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-26 09:30:00,10.55,10.55,10.22,10.41,150200.0,8.9059,8.9059,8.6273,8.7877,150200.0
2007-12-26 09:40:00,10.42,10.45,10.36,10.42,115100.0,8.7961,8.8214,8.7455,8.7961,115100.0
2007-12-26 09:50:00,10.41,10.41,10.26,10.3,109500.0,8.7877,8.7877,8.6611,8.6948,109500.0
2007-12-26 10:00:00,10.3,10.5,10.3,10.45,133200.0,8.6948,8.8637,8.6948,8.8214,133200.0
2007-12-26 10:10:00,10.45,10.51,10.45,10.51,150000.0,8.8214,8.8721,8.8214,8.8721,150000.0
2007-12-26 10:20:00,10.51,10.54,10.47,10.5,101300.0,8.8721,8.8974,8.8383,8.8637,101300.0
2007-12-26 10:30:00,10.49,10.52,10.45,10.45,51100.0,8.8552,8.8805,8.8214,8.8214,51100.0
2007-12-26 10:40:00,10.45,10.45,10.41,10.45,32500.0,8.8214,8.8214,8.7877,8.8214,32500.0
2007-12-26 10:50:00,10.45,10.48,10.45,10.46,30400.0,8.8214,8.8468,8.8214,8.8299,30400.0
2007-12-26 11:00:00,10.45,10.46,10.42,10.43,42100.0,8.8214,8.8299,8.7961,8.8046,42100.0
2007-12-26 11:10:00,10.44,10.44,10.41,10.41,30900.0,8.813,8.813,8.7877,8.7877,30900.0
2007-12-26 11:20:00,10.42,10.46,10.42,10.43,51000.0,8.7961,8.8299,8.7961,8.8046,51000.0
2007-12-26 11:30:00,10.43,10.44,10.4,10.41,54900.0,8.8046,8.813,8.7792,8.7877,54900.0
2007-12-26 11:40:00,10.41,10.43,10.39,10.42,38300.0,8.7877,8.8046,8.7708,8.7961,38300.0
2007-12-26 11:50:00,10.41,10.42,10.38,10.38,19800.0,8.7877,8.7961,8.7624,8.7624,19800.0
2007-12-26 12:00:00,10.38,10.4,10.36,10.37,73500.0,8.7624,8.7792,8.7455,8.7539,73500.0
2007-12-26 12:10:00,10.36,10.37,10.35,10.35,37500.0,8.7455,8.7539,8.737,8.737,37500.0
2007-12-26 12:20:00,10.36,10.36,10.35,10.36,41600.0,8.7455,8.7455,8.737,8.7455,41600.0
2007-12-26 12:30:00,10.36,10.37,10.35,10.35,36600.0,8.7455,8.7539,8.737,8.737,36600.0
2007-12-26 12:40:00,10.36,10.37,10.35,10.37,19300.0,8.7455,8.7539,8.737,8.7539,19300.0
2007-12-26 12:50:00,10.37,10.39,10.36,10.39,30300.0,8.7539,8.7708,8.7455,8.7708,30300.0
2007-12-26 13:00:00,10.38,10.41,10.38,10.4,46500.0,8.7624,8.7877,8.7624,8.7792,46500.0
2007-12-26 13:10:00,10.4,10.44,10.37,10.38,88200.0,8.7792,8.813,8.7539,8.7624,88200.0
2007-12-26 13:20:00,10.38,10.38,10.34,10.36,39300.0,8.7624,8.7624,8.7286,8.7455,39300.0
2007-12-26 13:30:00,10.36,10.43,10.36,10.41,87400.0,8.7455,8.8046,8.7455,8.7877,87400.0
2007-12-26 13:40:00,10.42,10.46,10.4,10.45,63900.0,8.7961,8.8299,8.7792,8.8214,63900.0
2007-12-26 13:50:00,10.45,10.52,10.43,10.5,140900.0,8.8214,8.8805,8.8046,8.8637,140900.0
2007-12-26 14:00:00,10.5,10.52,10.48,10.49,194900.0,8.8637,8.8805,8.8468,8.8552,194900.0
2007-12-26 14:10:00,10.49,10.54,10.49,10.53,103700.0,8.8552,8.8974,8.8552,8.889,103700.0
2007-12-26 14:20:00,10.52,10.53,10.52,10.53,30800.0,8.8805,8.889,8.8805,8.889,30800.0
2007-12-26 14:30:00,10.52,10.54,10.52,10.53,80800.0,8.8805,8.8974,8.8805,8.889,80800.0
2007-12-26 14:40:00,10.53,10.58,10.53,10.55,95800.0,8.889,8.9312,8.889,8.9059,95800.0
2007-12-26 14:50:00,10.55,10.59,10.54,10.58,155900.0,8.9059,8.9396,8.8974,8.9312,155900.0
2007-12-26 15:00:00,10.58,10.6,10.55,10.59,152500.0,8.9312,8.9481,8.9059,8.9396,152500.0
2007-12-26 15:10:00,10.59,10.6,10.57,10.6,52100.0,8.9396,8.9481,8.9227,8.9481,52100.0
2007-12-26 15:20:00,10.6,10.62,10.58,10.59,125400.0,8.9481,8.965,8.9312,8.9396,125400.0
2007-12-26 15:30:00,10.6,10.6,10.57,10.6,93000.0,8.9481,8.9481,8.9227,8.9481,93000.0
2007-12-26 15:40:00,10.59,10.69,10.57,10.68,258000.0,8.9396,9.024,8.9227,9.0156,258000.0
2007-12-26 15:50:00,10.67,10.69,10.62,10.63,281600.0,9.0072,9.024,8.965,8.9734,281600.0
2007-12-27 09:30:00,10.41,10.5,10.4,10.45,159500.0,8.7877,8.8637,8.7792,8.8214,159500.0
2007-12-27 09:40:00,10.46,10.51,10.45,10.48,129300.0,8.8299,8.8721,8.8214,8.8468,129300.0
2007-12-27 09:50:00,10.48,10.62,10.48,10.56,108900.0,8.8468,8.965,8.8468,8.9143,108900.0
2007-12-27 10:00:00,10.56,10.64,10.56,10.63,128300.0,8.9143,8.9818,8.9143,8.9734,128300.0
2007-12-27 10:10:00,10.64,10.64,10.6,10.63,93200.0,8.9818,8.9818,8.9481,8.9734,93200.0
2007-12-27 10:20:00,10.63,10.67,10.63,10.64,100700.0,8.9734,9.0072,8.9734,8.9818,100700.0
2007-12-27 10:30:00,10.64,10.67,10.56,10.62,120300.0,8.9818,9.0072,8.9143,8.965,120300.0
2007-12-27 10:40:00,10.62,10.67,10.61,10.66,76500.0,8.965,9.0072,8.9565,8.9987,76500.0
2007-12-27 10:50:00,10.65,10.66,10.61,10.62,87400.0,8.9903,8.9987,8.9565,8.965,87400.0
2007-12-27 11:00:00,10.62,10.66,10.58,10.59,159500.0,8.965,8.9987,8.9312,8.9396,159500.0
2007-12-27 11:10:00,10.59,10.62,10.56,10.6,125500.0,8.9396,8.965,8.9143,8.9481,125500.0
2007-12-27 11:20:00,10.61,10.67,10.6,10.65,72400.0,8.9565,9.0072,8.9481,8.9903,72400.0
2007-12-27 11:30:00,10.64,10.65,10.6,10.64,84700.0,8.9818,8.9903,8.9481,8.9818,84700.0
2007-12-27 11:40:00,10.64,10.67,10.62,10.67,63900.0,8.9818,9.0072,8.965,9.0072,63900.0
2007-12-27 11:50:00,10.66,10.76,10.66,10.76,168100.0,8.9987,9.0831,8.9987,9.0831,168100.0
2007-12-27 12:00:00,10.75,10.76,10.7,10.76,86300.0,9.0747,9.0831,9.0325,9.0831,86300.0
2007-12-27 12:10:00,10.75,10.75,10.69,10.72,147800.0,9.0747,9.0747,9.024,9.0494,147800.0
2007-12-27 12:20:00,10.72,10.75,10.69,10.7,84700.0,9.0494,9.0747,9.024,9.0325,84700.0
2007-12-27 12:30:00,10.71,10.73,10.68,10.69,104700.0,9.0409,9.0578,9.0156,9.024,104700.0
2007-12-27 12:40:00,10.68,10.75,10.68,10.74,117500.0,9.0156,9.0747,9.0156,9.0662,117500.0
2007-12-27 12:50:00,10.74,10.75,10.73,10.73,68500.0,9.0662,9.0747,9.0578,9.0578,68500.0
2007-12-27 13:00:00,10.74,10.77,10.72,10.76,163400.0,9.0662,9.0916,9.0494,9.0831,163400.0
2007-12-27 13:10:00,10.76,10.81,10.75,10.75,117100.0,9.0831,9.1253,9.0747,9.0747,117100.0
2007-12-27 13:20:00,10.75,10.8,10.75,10.77,201600.0,9.0747,9.1169,9.0747,9.0916,201600.0
2007-12-27 13:30:00,10.78,10.79,10.76,10.79,68200.0,9.1,9.1085,9.0831,9.1085,68200.0
2007-12-27 13:40:00,10.79,10.79,10.74,10.77,122800.0,9.1085,9.1085,9.0662,9.0916,122800.0
2007-12-27 13:50:00,10.77,10.78,10.75,10.78,101700.0,9.0916,9.1,9.0747,9.1,101700.0
2007-12-27 14:00:00,10.78,10.82,10.77,10.82,87500.0,9.1,9.1338,9.0916,9.1338,87500.0
2007-12-27 14:10:00,10.81,10.84,10.8,10.84,80500.0,9.1253,9.1507,9.1169,9.1507,80500.0
2007-12-27 14:20:00,10.83,10.85,10.82,10.84,98600.0,9.1422,9.1591,9.1338,9.1507,98600.0
2007-12-27 14:30:00,10.84,10.84,10.8,10.81,71800.0,9.1507,9.1507,9.1169,9.1253,71800.0
2007-12-27 14:40:00,10.8,10.84,10.78,10.84,109900.0,9.1169,9.1507,9.1,9.1507,109900.0
2007-12-27 14:50:00,10.85,10.87,10.81,10.82,177700.0,9.1591,9.176,9.1253,9.1338,177700.0
2007-12-27 15:00:00,10.82,10.83,10.79,10.82,128400.0,9.1338,9.1422,9.1085,9.1338,128400.0
2007-12-27 15:10:00,10.82,10.83,10.81,10.83,76300.0,9.1338,9.1422,9.1253,9.1422,76300.0
2007-12-27 15:20:00,10.82,10.83,10.74,10.74,130700.0,9.1338,9.1422,9.0662,9.0662,130700.0
2007-12-27 15:30:00,10.74,10.75,10.7,10.74,201700.0,9.0662,9.0747,9.0325,9.0662,201700.0
2007-12-27 15:40:00,10.74,10.74,10.67,10.68,250900.0,9.0662,9.0662,9.0072,9.0156,250900.0
2007-12-27 15:50:00,10.67,10.71,10.67,10.71,270600.0,9.0072,9.0409,9.0072,9.0409,270600.0
2007-12-28 09:30:00,10.75,10.79,10.65,10.69,78500.0,9.0747,9.1085,8.9903,9.024,78500.0
2007-12-28 09:40:00,10.67,10.67,10.54,10.67,109500.0,9.0072,9.0072,8.8974,9.0072,109500.0
2007-12-28 09:50:00,10.67,10.7,10.5,10.5,102000.0,9.0072,9.0325,8.8637,8.8637,102000.0
2007-12-28 10:00:00,10.51,10.51,10.25,10.36,275000.0,8.8721,8.8721,8.6526,8.7455,275000.0
2007-12-28 10:10:00,10.36,10.38,10.26,10.27,190100.0,8.7455,8.7624,8.6611,8.6695,190100.0
2007-12-28 10:20:00,10.28,10.28,10.17,10.19,117200.0,8.6779,8.6779,8.5851,8.602,117200.0
2007-12-28 10:30:00,10.18,10.23,10.17,10.22,95200.0,8.5935,8.6357,8.5851,8.6273,95200.0
2007-12-28 10:40:00,10.22,10.22,10.22,10.22,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2007-12-28 10:50:00,10.39,10.4,10.39,10.4,5300.0,8.7708,8.7792,8.7708,8.7792,5300.0
2007-12-28 11:00:00,10.39,10.4,10.32,10.33,73100.0,8.7708,8.7792,8.7117,8.7201,73100.0
2007-12-28 11:10:00,10.33,10.39,10.31,10.35,68400.0,8.7201,8.7708,8.7033,8.737,68400.0
2007-12-28 11:20:00,10.35,10.36,10.3,10.32,84400.0,8.737,8.7455,8.6948,8.7117,84400.0
2007-12-28 11:30:00,10.33,10.39,10.32,10.36,60600.0,8.7201,8.7708,8.7117,8.7455,60600.0
2007-12-28 11:40:00,10.37,10.39,10.36,10.38,29400.0,8.7539,8.7708,8.7455,8.7624,29400.0
2007-12-28 11:50:00,10.38,10.38,10.32,10.33,80100.0,8.7624,8.7624,8.7117,8.7201,80100.0
2007-12-28 12:00:00,10.33,10.34,10.31,10.32,47200.0,8.7201,8.7286,8.7033,8.7117,47200.0
2007-12-28 12:10:00,10.32,10.33,10.29,10.32,61200.0,8.7117,8.7201,8.6864,8.7117,61200.0
2007-12-28 12:20:00,10.32,10.33,10.31,10.32,30800.0,8.7117,8.7201,8.7033,8.7117,30800.0
2007-12-28 12:30:00,10.32,10.34,10.31,10.34,34500.0,8.7117,8.7286,8.7033,8.7286,34500.0
2007-12-28 12:40:00,10.34,10.35,10.32,10.35,51100.0,8.7286,8.737,8.7117,8.737,51100.0
2007-12-28 12:50:00,10.35,10.36,10.34,10.35,39500.0,8.737,8.7455,8.7286,8.737,39500.0
2007-12-28 13:00:00,10.35,10.41,10.34,10.41,40600.0,8.737,8.7877,8.7286,8.7877,40600.0
2007-12-28 13:10:00,10.41,10.41,10.39,10.41,24000.0,8.7877,8.7877,8.7708,8.7877,24000.0
2007-12-28 13:20:00,10.4,10.45,10.4,10.41,102300.0,8.7792,8.8214,8.7792,8.7877,102300.0
2007-12-28 13:30:00,10.42,10.42,10.38,10.39,38800.0,8.7961,8.7961,8.7624,8.7708,38800.0
2007-12-28 13:40:00,10.39,10.46,10.39,10.45,37700.0,8.7708,8.8299,8.7708,8.8214,37700.0
2007-12-28 13:50:00,10.45,10.5,10.45,10.49,39600.0,8.8214,8.8637,8.8214,8.8552,39600.0
2007-12-28 14:00:00,10.48,10.48,10.41,10.41,54100.0,8.8468,8.8468,8.7877,8.7877,54100.0
2007-12-28 14:10:00,10.41,10.45,10.41,10.44,37300.0,8.7877,8.8214,8.7877,8.813,37300.0
2007-12-28 14:20:00,10.43,10.45,10.43,10.44,36000.0,8.8046,8.8214,8.8046,8.813,36000.0
2007-12-28 14:30:00,10.44,10.46,10.43,10.45,39000.0,8.813,8.8299,8.8046,8.8214,39000.0
2007-12-28 14:40:00,10.46,10.46,10.42,10.42,53900.0,8.8299,8.8299,8.7961,8.7961,53900.0
2007-12-28 14:50:00,10.42,10.47,10.42,10.47,55700.0,8.7961,8.8383,8.7961,8.8383,55700.0
2007-12-28 15:00:00,10.46,10.47,10.45,10.45,38800.0,8.8299,8.8383,8.8214,8.8214,38800.0
2007-12-28 15:10:00,10.45,10.47,10.45,10.46,42400.0,8.8214,8.8383,8.8214,8.8299,42400.0
2007-12-28 15:20:00,10.46,10.46,10.42,10.43,64500.0,8.8299,8.8299,8.7961,8.8046,64500.0
2007-12-28 15:30:00,10.43,10.47,10.35,10.37,251600.0,8.8046,8.8383,8.737,8.7539,251600.0
2007-12-28 15:40:00,10.37,10.37,10.3,10.31,139100.0,8.7539,8.7539,8.6948,8.7033,139100.0
2007-12-28 15:50:00,10.32,10.36,10.3,10.31,261500.0,8.7117,8.7455,8.6948,8.7033,261500.0
2007-12-31 09:30:00,10.27,10.36,10.25,10.29,128700.0,8.6695,8.7455,8.6526,8.6864,128700.0
2007-12-31 09:40:00,10.3,10.3,10.18,10.22,117900.0,8.6948,8.6948,8.5935,8.6273,117900.0
2007-12-31 09:50:00,10.23,10.23,10.12,10.12,111100.0,8.6357,8.6357,8.5429,8.5429,111100.0
2007-12-31 10:00:00,10.13,10.4,10.13,10.4,186100.0,8.5513,8.7792,8.5513,8.7792,186100.0
2007-12-31 10:10:00,10.4,10.46,10.37,10.46,139200.0,8.7792,8.8299,8.7539,8.8299,139200.0
2007-12-31 10:20:00,10.46,10.5,10.36,10.38,120100.0,8.8299,8.8637,8.7455,8.7624,120100.0
2007-12-31 10:30:00,10.38,10.39,10.28,10.29,97000.0,8.7624,8.7708,8.6779,8.6864,97000.0
2007-12-31 10:40:00,10.29,10.3,10.23,10.29,102200.0,8.6864,8.6948,8.6357,8.6864,102200.0
2007-12-31 10:50:00,10.3,10.34,10.3,10.33,43200.0,8.6948,8.7286,8.6948,8.7201,43200.0
2007-12-31 11:00:00,10.32,10.33,10.3,10.3,52700.0,8.7117,8.7201,8.6948,8.6948,52700.0
2007-12-31 11:10:00,10.31,10.33,10.27,10.29,80000.0,8.7033,8.7201,8.6695,8.6864,80000.0
2007-12-31 11:20:00,10.29,10.3,10.25,10.29,94500.0,8.6864,8.6948,8.6526,8.6864,94500.0
2007-12-31 11:30:00,10.3,10.36,10.3,10.35,62200.0,8.6948,8.7455,8.6948,8.737,62200.0
2007-12-31 11:40:00,10.36,10.36,10.3,10.32,67800.0,8.7455,8.7455,8.6948,8.7117,67800.0
2007-12-31 11:50:00,10.32,10.36,10.31,10.36,42200.0,8.7117,8.7455,8.7033,8.7455,42200.0
2007-12-31 12:00:00,10.36,10.49,10.36,10.49,102200.0,8.7455,8.8552,8.7455,8.8552,102200.0
2007-12-31 12:10:00,10.49,10.53,10.48,10.51,93400.0,8.8552,8.889,8.8468,8.8721,93400.0
2007-12-31 12:20:00,10.52,10.54,10.46,10.47,87600.0,8.8805,8.8974,8.8299,8.8383,87600.0
2007-12-31 12:30:00,10.47,10.52,10.47,10.52,56400.0,8.8383,8.8805,8.8383,8.8805,56400.0
2007-12-31 12:40:00,10.52,10.58,10.51,10.58,79700.0,8.8805,8.9312,8.8721,8.9312,79700.0
2007-12-31 12:50:00,10.58,10.66,10.57,10.66,97300.0,8.9312,8.9987,8.9227,8.9987,97300.0
2007-12-31 13:00:00,10.66,10.76,10.66,10.76,132700.0,8.9987,9.0831,8.9987,9.0831,132700.0
2007-12-31 13:10:00,10.75,10.78,10.7,10.77,96200.0,9.0747,9.1,9.0325,9.0916,96200.0
2007-12-31 13:20:00,10.77,10.83,10.75,10.8,110200.0,9.0916,9.1422,9.0747,9.1169,110200.0
2007-12-31 13:30:00,10.79,10.8,10.7,10.76,70600.0,9.1085,9.1169,9.0325,9.0831,70600.0
2007-12-31 13:40:00,10.76,10.82,10.72,10.81,135800.0,9.0831,9.1338,9.0494,9.1253,135800.0
2007-12-31 13:50:00,10.81,10.96,10.81,10.94,234900.0,9.1253,9.252,9.1253,9.2351,234900.0
2007-12-31 14:00:00,10.94,10.96,10.89,10.9,105000.0,9.2351,9.252,9.1929,9.2013,105000.0
2007-12-31 14:10:00,10.9,10.96,10.9,10.91,61700.0,9.2013,9.252,9.2013,9.2098,61700.0
2007-12-31 14:20:00,10.91,10.92,10.84,10.84,124900.0,9.2098,9.2182,9.1507,9.1507,124900.0
2007-12-31 14:30:00,10.84,10.88,10.81,10.83,90500.0,9.1507,9.1844,9.1253,9.1422,90500.0
2007-12-31 14:40:00,10.82,10.84,10.76,10.83,85500.0,9.1338,9.1507,9.0831,9.1422,85500.0
2007-12-31 14:50:00,10.83,10.83,10.79,10.8,103700.0,9.1422,9.1422,9.1085,9.1169,103700.0
2007-12-31 15:00:00,10.79,10.81,10.72,10.75,57600.0,9.1085,9.1253,9.0494,9.0747,57600.0
2007-12-31 15:10:00,10.75,10.79,10.74,10.78,60000.0,9.0747,9.1085,9.0662,9.1,60000.0
2007-12-31 15:20:00,10.78,10.8,10.76,10.76,91100.0,9.1,9.1169,9.0831,9.0831,91100.0
2007-12-31 15:30:00,10.76,10.79,10.7,10.7,308500.0,9.0831,9.1085,9.0325,9.0325,308500.0
2007-12-31 15:40:00,10.7,10.7,10.58,10.61,320100.0,9.0325,9.0325,8.9312,8.9565,320100.0
2007-12-31 15:50:00,10.61,10.65,10.54,10.55,473300.0,8.9565,8.9903,8.8974,8.9059,473300.0
2008-01-02 09:30:00,10.5,10.52,10.32,10.44,174100.0,8.8637,8.8805,8.7117,8.813,174100.0
2008-01-02 09:40:00,10.45,10.62,10.44,10.6,197900.0,8.8214,8.965,8.813,8.9481,197900.0
2008-01-02 09:50:00,10.6,10.71,10.58,10.67,189200.0,8.9481,9.0409,8.9312,9.0072,189200.0
2008-01-02 10:00:00,10.68,10.68,10.47,10.53,227500.0,9.0156,9.0156,8.8383,8.889,227500.0
2008-01-02 10:10:00,10.53,10.58,10.52,10.54,96500.0,8.889,8.9312,8.8805,8.8974,96500.0
2008-01-02 10:20:00,10.54,10.6,10.54,10.57,91200.0,8.8974,8.9481,8.8974,8.9227,91200.0
2008-01-02 10:30:00,10.57,10.65,10.57,10.61,103600.0,8.9227,8.9903,8.9227,8.9565,103600.0
2008-01-02 10:40:00,10.6,10.62,10.58,10.6,72800.0,8.9481,8.965,8.9312,8.9481,72800.0
2008-01-02 10:50:00,10.6,10.64,10.6,10.61,50700.0,8.9481,8.9818,8.9481,8.9565,50700.0
2008-01-02 11:00:00,10.61,10.64,10.59,10.63,67000.0,8.9565,8.9818,8.9396,8.9734,67000.0
2008-01-02 11:10:00,10.64,10.65,10.57,10.6,144400.0,8.9818,8.9903,8.9227,8.9481,144400.0
2008-01-02 11:20:00,10.6,10.61,10.54,10.59,146000.0,8.9481,8.9565,8.8974,8.9396,146000.0
2008-01-02 11:30:00,10.59,10.6,10.55,10.55,75300.0,8.9396,8.9481,8.9059,8.9059,75300.0
2008-01-02 11:40:00,10.56,10.56,10.51,10.51,112200.0,8.9143,8.9143,8.8721,8.8721,112200.0
2008-01-02 11:50:00,10.52,10.59,10.51,10.55,107000.0,8.8805,8.9396,8.8721,8.9059,107000.0
2008-01-02 12:00:00,10.55,10.57,10.5,10.5,126700.0,8.9059,8.9227,8.8637,8.8637,126700.0
2008-01-02 12:10:00,10.5,10.51,10.46,10.46,79500.0,8.8637,8.8721,8.8299,8.8299,79500.0
2008-01-02 12:20:00,10.46,10.46,10.38,10.42,126900.0,8.8299,8.8299,8.7624,8.7961,126900.0
2008-01-02 12:30:00,10.41,10.5,10.41,10.49,72000.0,8.7877,8.8637,8.7877,8.8552,72000.0
2008-01-02 12:40:00,10.49,10.49,10.45,10.46,45200.0,8.8552,8.8552,8.8214,8.8299,45200.0
2008-01-02 12:50:00,10.45,10.47,10.44,10.46,43600.0,8.8214,8.8383,8.813,8.8299,43600.0
2008-01-02 13:00:00,10.47,10.49,10.46,10.48,99300.0,8.8383,8.8552,8.8299,8.8468,99300.0
2008-01-02 13:10:00,10.48,10.49,10.46,10.49,50300.0,8.8468,8.8552,8.8299,8.8552,50300.0
2008-01-02 13:20:00,10.49,10.5,10.48,10.49,89000.0,8.8552,8.8637,8.8468,8.8552,89000.0
2008-01-02 13:30:00,10.5,10.5,10.49,10.5,43300.0,8.8637,8.8637,8.8552,8.8637,43300.0
2008-01-02 13:40:00,10.5,10.52,10.49,10.52,75400.0,8.8637,8.8805,8.8552,8.8805,75400.0
2008-01-02 13:50:00,10.52,10.55,10.52,10.55,71900.0,8.8805,8.9059,8.8805,8.9059,71900.0
2008-01-02 14:00:00,10.54,10.61,10.5,10.61,149800.0,8.8974,8.9565,8.8637,8.9565,149800.0
2008-01-02 14:10:00,10.61,10.66,10.6,10.64,95500.0,8.9565,8.9987,8.9481,8.9818,95500.0
2008-01-02 14:20:00,10.64,10.65,10.57,10.59,64200.0,8.9818,8.9903,8.9227,8.9396,64200.0
2008-01-02 14:30:00,10.58,10.6,10.49,10.49,90200.0,8.9312,8.9481,8.8552,8.8552,90200.0
2008-01-02 14:40:00,10.5,10.52,10.46,10.5,91500.0,8.8637,8.8805,8.8299,8.8637,91500.0
2008-01-02 14:50:00,10.5,10.51,10.46,10.47,79400.0,8.8637,8.8721,8.8299,8.8383,79400.0
2008-01-02 15:00:00,10.46,10.46,10.32,10.32,170000.0,8.8299,8.8299,8.7117,8.7117,170000.0
2008-01-02 15:10:00,10.33,10.4,10.32,10.37,121800.0,8.7201,8.7792,8.7117,8.7539,121800.0
2008-01-02 15:20:00,10.37,10.41,10.36,10.36,108500.0,8.7539,8.7877,8.7455,8.7455,108500.0
2008-01-02 15:30:00,10.36,10.36,10.34,10.34,81500.0,8.7455,8.7455,8.7286,8.7286,81500.0
2008-01-02 15:40:00,10.35,10.37,10.31,10.32,160000.0,8.737,8.7539,8.7033,8.7117,160000.0
2008-01-02 15:50:00,10.33,10.43,10.32,10.43,556100.0,8.7201,8.8046,8.7117,8.8046,556100.0
2008-01-03 09:30:00,10.36,10.44,10.3,10.37,127600.0,8.7455,8.813,8.6948,8.7539,127600.0
2008-01-03 09:40:00,10.36,10.36,10.22,10.24,128900.0,8.7455,8.7455,8.6273,8.6442,128900.0
2008-01-03 09:50:00,10.24,10.27,10.17,10.26,142900.0,8.6442,8.6695,8.5851,8.6611,142900.0
2008-01-03 10:00:00,10.26,10.43,10.26,10.43,136900.0,8.6611,8.8046,8.6611,8.8046,136900.0
2008-01-03 10:10:00,10.42,10.44,10.26,10.29,103300.0,8.7961,8.813,8.6611,8.6864,103300.0
2008-01-03 10:20:00,10.3,10.32,10.24,10.3,174200.0,8.6948,8.7117,8.6442,8.6948,174200.0
2008-01-03 10:30:00,10.3,10.34,10.21,10.21,112900.0,8.6948,8.7286,8.6188,8.6188,112900.0
2008-01-03 10:40:00,10.21,10.22,10.15,10.17,203100.0,8.6188,8.6273,8.5682,8.5851,203100.0
2008-01-03 10:50:00,10.17,10.18,10.11,10.15,83300.0,8.5851,8.5935,8.5344,8.5682,83300.0
2008-01-03 11:00:00,10.14,10.25,10.11,10.15,83500.0,8.5598,8.6526,8.5344,8.5682,83500.0
2008-01-03 11:10:00,10.14,10.2,10.12,10.14,69200.0,8.5598,8.6104,8.5429,8.5598,69200.0
2008-01-03 11:20:00,10.14,10.15,10.08,10.1,107800.0,8.5598,8.5682,8.5091,8.526,107800.0
2008-01-03 11:30:00,10.09,10.11,10.06,10.09,60000.0,8.5175,8.5344,8.4922,8.5175,60000.0
2008-01-03 11:40:00,10.08,10.14,10.08,10.1,48700.0,8.5091,8.5598,8.5091,8.526,48700.0
2008-01-03 11:50:00,10.1,10.16,10.1,10.13,87700.0,8.526,8.5766,8.526,8.5513,87700.0
2008-01-03 12:00:00,10.12,10.14,10.1,10.1,54500.0,8.5429,8.5598,8.526,8.526,54500.0
2008-01-03 12:10:00,10.1,10.11,10.05,10.09,52500.0,8.526,8.5344,8.4838,8.5175,52500.0
2008-01-03 12:20:00,10.08,10.09,10.06,10.08,37600.0,8.5091,8.5175,8.4922,8.5091,37600.0
2008-01-03 12:30:00,10.08,10.13,10.06,10.11,94600.0,8.5091,8.5513,8.4922,8.5344,94600.0
2008-01-03 12:40:00,10.1,10.11,10.02,10.02,111300.0,8.526,8.5344,8.4585,8.4585,111300.0
2008-01-03 12:50:00,10.02,10.03,9.98,10.02,204300.0,8.4585,8.4669,8.4247,8.4585,204300.0
2008-01-03 13:00:00,10.02,10.03,9.98,9.98,91400.0,8.4585,8.4669,8.4247,8.4247,91400.0
2008-01-03 13:10:00,9.98,9.99,9.9,9.91,119500.0,8.4247,8.4331,8.3572,8.3656,119500.0
2008-01-03 13:20:00,9.9,9.94,9.9,9.93,73500.0,8.3572,8.3909,8.3572,8.3825,73500.0
2008-01-03 13:30:00,9.93,9.97,9.93,9.95,84700.0,8.3825,8.4162,8.3825,8.3994,84700.0
2008-01-03 13:40:00,9.95,9.98,9.95,9.98,56100.0,8.3994,8.4247,8.3994,8.4247,56100.0
2008-01-03 13:50:00,9.98,9.99,9.9,9.91,104700.0,8.4247,8.4331,8.3572,8.3656,104700.0
2008-01-03 14:00:00,9.91,9.93,9.91,9.91,77100.0,8.3656,8.3825,8.3656,8.3656,77100.0
2008-01-03 14:10:00,9.91,9.93,9.89,9.91,143300.0,8.3656,8.3825,8.3487,8.3656,143300.0
2008-01-03 14:20:00,9.9,9.91,9.88,9.89,96700.0,8.3572,8.3656,8.3403,8.3487,96700.0
2008-01-03 14:30:00,9.9,9.91,9.89,9.9,47000.0,8.3572,8.3656,8.3487,8.3572,47000.0
2008-01-03 14:40:00,9.9,9.91,9.83,9.83,125100.0,8.3572,8.3656,8.2981,8.2981,125100.0
2008-01-03 14:50:00,9.83,9.84,9.76,9.77,250600.0,8.2981,8.3065,8.239,8.2474,250600.0
2008-01-03 15:00:00,9.77,9.82,9.77,9.81,219500.0,8.2474,8.2896,8.2474,8.2812,219500.0
2008-01-03 15:10:00,9.82,9.82,9.75,9.76,110100.0,8.2896,8.2896,8.2305,8.239,110100.0
2008-01-03 15:20:00,9.75,9.76,9.66,9.66,221300.0,8.2305,8.239,8.1546,8.1546,221300.0
2008-01-03 15:30:00,9.66,9.78,9.66,9.78,239900.0,8.1546,8.2559,8.1546,8.2559,239900.0
2008-01-03 15:40:00,9.77,9.86,9.77,9.79,471300.0,8.2474,8.3234,8.2474,8.2643,471300.0
2008-01-03 15:50:00,9.79,9.79,9.71,9.78,524100.0,8.2643,8.2643,8.1968,8.2559,524100.0
2008-01-04 09:30:00,9.6,9.6,9.32,9.34,316100.0,8.1039,8.1039,7.8675,7.8844,316100.0
2008-01-04 09:40:00,9.34,9.39,9.29,9.29,253300.0,7.8844,7.9266,7.8422,7.8422,253300.0
2008-01-04 09:50:00,9.3,9.32,9.25,9.28,164100.0,7.8507,7.8675,7.8085,7.8338,164100.0
2008-01-04 10:00:00,9.27,9.34,9.25,9.34,224800.0,7.8253,7.8844,7.8085,7.8844,224800.0
2008-01-04 10:10:00,9.33,9.36,9.26,9.28,203600.0,7.876,7.9013,7.8169,7.8338,203600.0
2008-01-04 10:20:00,9.27,9.32,9.21,9.22,310000.0,7.8253,7.8675,7.7747,7.7831,310000.0
2008-01-04 10:30:00,9.22,9.25,9.17,9.19,332900.0,7.7831,7.8085,7.7409,7.7578,332900.0
2008-01-04 10:40:00,9.18,9.25,9.16,9.16,152900.0,7.7494,7.8085,7.7325,7.7325,152900.0
2008-01-04 10:50:00,9.16,9.18,9.09,9.09,146700.0,7.7325,7.7494,7.6734,7.6734,146700.0
2008-01-04 11:00:00,9.1,9.14,9.06,9.07,164700.0,7.6818,7.7156,7.6481,7.6565,164700.0
2008-01-04 11:10:00,9.07,9.15,9.05,9.1,375100.0,7.6565,7.724,7.6396,7.6818,375100.0
2008-01-04 11:20:00,9.1,9.19,9.1,9.11,214100.0,7.6818,7.7578,7.6818,7.6903,214100.0
2008-01-04 11:30:00,9.11,9.12,9.04,9.05,345400.0,7.6903,7.6987,7.6312,7.6396,345400.0
2008-01-04 11:40:00,9.05,9.07,9.04,9.04,172800.0,7.6396,7.6565,7.6312,7.6312,172800.0
2008-01-04 11:50:00,9.04,9.15,9.03,9.15,248200.0,7.6312,7.724,7.6227,7.724,248200.0
2008-01-04 12:00:00,9.15,9.33,9.15,9.3,283800.0,7.724,7.876,7.724,7.8507,283800.0
2008-01-04 12:10:00,9.3,9.32,9.21,9.23,339100.0,7.8507,7.8675,7.7747,7.7916,339100.0
2008-01-04 12:20:00,9.24,9.27,9.21,9.21,130200.0,7.8,7.8253,7.7747,7.7747,130200.0
2008-01-04 12:30:00,9.21,9.27,9.2,9.26,173900.0,7.7747,7.8253,7.7662,7.8169,173900.0
2008-01-04 12:40:00,9.26,9.3,9.24,9.29,130300.0,7.8169,7.8507,7.8,7.8422,130300.0
2008-01-04 12:50:00,9.3,9.31,9.29,9.29,96700.0,7.8507,7.8591,7.8422,7.8422,96700.0
2008-01-04 13:00:00,9.29,9.31,9.25,9.26,163500.0,7.8422,7.8591,7.8085,7.8169,163500.0
2008-01-04 13:10:00,9.26,9.26,9.19,9.19,91200.0,7.8169,7.8169,7.7578,7.7578,91200.0
2008-01-04 13:20:00,9.19,9.2,9.13,9.15,107100.0,7.7578,7.7662,7.7072,7.724,107100.0
2008-01-04 13:30:00,9.15,9.16,9.11,9.12,74500.0,7.724,7.7325,7.6903,7.6987,74500.0
2008-01-04 13:40:00,9.12,9.14,9.11,9.12,41000.0,7.6987,7.7156,7.6903,7.6987,41000.0
2008-01-04 13:50:00,9.13,9.18,9.13,9.15,87200.0,7.7072,7.7494,7.7072,7.724,87200.0
2008-01-04 14:00:00,9.14,9.15,9.1,9.1,58800.0,7.7156,7.724,7.6818,7.6818,58800.0
2008-01-04 14:10:00,9.11,9.13,9.07,9.12,136700.0,7.6903,7.7072,7.6565,7.6987,136700.0
2008-01-04 14:20:00,9.13,9.13,9.05,9.06,78900.0,7.7072,7.7072,7.6396,7.6481,78900.0
2008-01-04 14:30:00,9.05,9.06,9.03,9.04,244600.0,7.6396,7.6481,7.6227,7.6312,244600.0
2008-01-04 14:40:00,9.04,9.06,9.01,9.02,158500.0,7.6312,7.6481,7.6059,7.6143,158500.0
2008-01-04 14:50:00,9.02,9.09,9.01,9.08,97100.0,7.6143,7.6734,7.6059,7.6649,97100.0
2008-01-04 15:00:00,9.08,9.15,9.07,9.14,108800.0,7.6649,7.724,7.6565,7.7156,108800.0
2008-01-04 15:10:00,9.15,9.16,9.07,9.09,109800.0,7.724,7.7325,7.6565,7.6734,109800.0
2008-01-04 15:20:00,9.09,9.17,9.07,9.16,155400.0,7.6734,7.7409,7.6565,7.7325,155400.0
2008-01-04 15:30:00,9.15,9.2,9.14,9.16,192200.0,7.724,7.7662,7.7156,7.7325,192200.0
2008-01-04 15:40:00,9.17,9.17,9.1,9.11,223000.0,7.7409,7.7409,7.6818,7.6903,223000.0
2008-01-04 15:50:00,9.11,9.18,9.1,9.14,661300.0,7.6903,7.7494,7.6818,7.7156,661300.0
2008-01-07 09:30:00,9.21,9.25,9.03,9.08,148500.0,7.7747,7.8085,7.6227,7.6649,148500.0
2008-01-07 09:40:00,9.08,9.21,9.06,9.21,203400.0,7.6649,7.7747,7.6481,7.7747,203400.0
2008-01-07 09:50:00,9.22,9.4,9.17,9.37,342700.0,7.7831,7.9351,7.7409,7.9098,342700.0
2008-01-07 10:00:00,9.36,9.4,9.22,9.34,377200.0,7.9013,7.9351,7.7831,7.8844,377200.0
2008-01-07 10:10:00,9.33,9.33,9.15,9.15,194700.0,7.876,7.876,7.724,7.724,194700.0
2008-01-07 10:20:00,9.15,9.17,9.0,9.01,218400.0,7.724,7.7409,7.5974,7.6059,218400.0
2008-01-07 10:30:00,9.0,9.04,8.95,9.0,201300.0,7.5974,7.6312,7.5552,7.5974,201300.0
2008-01-07 10:40:00,8.99,9.14,8.99,9.04,170300.0,7.589,7.7156,7.589,7.6312,170300.0
2008-01-07 10:50:00,9.04,9.06,8.97,8.99,171200.0,7.6312,7.6481,7.5721,7.589,171200.0
2008-01-07 11:00:00,8.99,9.08,8.98,9.05,144900.0,7.589,7.6649,7.5805,7.6396,144900.0
2008-01-07 11:10:00,9.06,9.1,9.05,9.07,112500.0,7.6481,7.6818,7.6396,7.6565,112500.0
2008-01-07 11:20:00,9.07,9.08,9.0,9.05,116800.0,7.6565,7.6649,7.5974,7.6396,116800.0
2008-01-07 11:30:00,9.06,9.2,9.06,9.17,130200.0,7.6481,7.7662,7.6481,7.7409,130200.0
2008-01-07 11:40:00,9.17,9.26,9.15,9.21,110800.0,7.7409,7.8169,7.724,7.7747,110800.0
2008-01-07 11:50:00,9.21,9.31,9.2,9.28,98000.0,7.7747,7.8591,7.7662,7.8338,98000.0
2008-01-07 12:00:00,9.27,9.28,9.22,9.23,103800.0,7.8253,7.8338,7.7831,7.7916,103800.0
2008-01-07 12:10:00,9.24,9.29,9.21,9.27,105800.0,7.8,7.8422,7.7747,7.8253,105800.0
2008-01-07 12:20:00,9.27,9.35,9.26,9.34,99800.0,7.8253,7.8929,7.8169,7.8844,99800.0
2008-01-07 12:30:00,9.34,9.36,9.28,9.3,202300.0,7.8844,7.9013,7.8338,7.8507,202300.0
2008-01-07 12:40:00,9.3,9.31,9.26,9.28,77200.0,7.8507,7.8591,7.8169,7.8338,77200.0
2008-01-07 12:50:00,9.28,9.33,9.27,9.31,98600.0,7.8338,7.876,7.8253,7.8591,98600.0
2008-01-07 13:00:00,9.3,9.33,9.29,9.32,92100.0,7.8507,7.876,7.8422,7.8675,92100.0
2008-01-07 13:10:00,9.32,9.35,9.28,9.29,150700.0,7.8675,7.8929,7.8338,7.8422,150700.0
2008-01-07 13:20:00,9.3,9.32,9.28,9.31,82600.0,7.8507,7.8675,7.8338,7.8591,82600.0
2008-01-07 13:30:00,9.31,9.32,9.28,9.3,109300.0,7.8591,7.8675,7.8338,7.8507,109300.0
2008-01-07 13:40:00,9.3,9.3,9.18,9.18,124800.0,7.8507,7.8507,7.7494,7.7494,124800.0
2008-01-07 13:50:00,9.19,9.19,9.04,9.07,237000.0,7.7578,7.7578,7.6312,7.6565,237000.0
2008-01-07 14:00:00,9.07,9.11,9.04,9.04,233800.0,7.6565,7.6903,7.6312,7.6312,233800.0
2008-01-07 14:10:00,9.04,9.09,9.01,9.08,182800.0,7.6312,7.6734,7.6059,7.6649,182800.0
2008-01-07 14:20:00,9.08,9.09,9.0,9.01,253300.0,7.6649,7.6734,7.5974,7.6059,253300.0
2008-01-07 14:30:00,9.01,9.12,9.0,9.11,253400.0,7.6059,7.6987,7.5974,7.6903,253400.0
2008-01-07 14:40:00,9.11,9.13,9.03,9.06,253400.0,7.6903,7.7072,7.6227,7.6481,253400.0
2008-01-07 14:50:00,9.05,9.07,9.0,9.07,286200.0,7.6396,7.6565,7.5974,7.6565,286200.0
2008-01-07 15:00:00,9.07,9.09,9.03,9.05,275500.0,7.6565,7.6734,7.6227,7.6396,275500.0
2008-01-07 15:10:00,9.04,9.08,9.02,9.08,208100.0,7.6312,7.6649,7.6143,7.6649,208100.0
2008-01-07 15:20:00,9.08,9.11,9.08,9.08,146600.0,7.6649,7.6903,7.6649,7.6649,146600.0
2008-01-07 15:30:00,9.09,9.09,8.98,9.0,267800.0,7.6734,7.6734,7.5805,7.5974,267800.0
2008-01-07 15:40:00,8.99,9.07,8.99,9.04,474100.0,7.589,7.6565,7.589,7.6312,474100.0
2008-01-07 15:50:00,9.04,9.11,9.02,9.05,364900.0,7.6312,7.6903,7.6143,7.6396,364900.0
2008-01-08 09:30:00,8.95,9.27,8.91,9.12,530700.0,7.5552,7.8253,7.5214,7.6987,530700.0
2008-01-08 09:40:00,9.11,9.34,9.1,9.33,382400.0,7.6903,7.8844,7.6818,7.876,382400.0
2008-01-08 09:50:00,9.34,9.46,9.29,9.31,307700.0,7.8844,7.9857,7.8422,7.8591,307700.0
2008-01-08 10:00:00,9.31,9.45,9.2,9.34,419100.0,7.8591,7.9773,7.7662,7.8844,419100.0
2008-01-08 10:10:00,9.34,9.34,9.23,9.24,236200.0,7.8844,7.8844,7.7916,7.8,236200.0
2008-01-08 10:20:00,9.23,9.25,9.06,9.09,222800.0,7.7916,7.8085,7.6481,7.6734,222800.0
2008-01-08 10:30:00,9.09,9.15,9.08,9.15,136700.0,7.6734,7.724,7.6649,7.724,136700.0
2008-01-08 10:40:00,9.15,9.21,9.1,9.1,108300.0,7.724,7.7747,7.6818,7.6818,108300.0
2008-01-08 10:50:00,9.1,9.12,9.06,9.06,97500.0,7.6818,7.6987,7.6481,7.6481,97500.0
2008-01-08 11:00:00,9.06,9.09,8.98,8.98,192300.0,7.6481,7.6734,7.5805,7.5805,192300.0
2008-01-08 11:10:00,8.98,8.99,8.78,8.8,301200.0,7.5805,7.589,7.4117,7.4286,301200.0
2008-01-08 11:20:00,8.8,8.82,8.75,8.76,211700.0,7.4286,7.4455,7.3864,7.3948,211700.0
2008-01-08 11:30:00,8.76,8.77,8.64,8.66,306300.0,7.3948,7.4033,7.2935,7.3104,306300.0
2008-01-08 11:40:00,8.66,8.75,8.62,8.63,314400.0,7.3104,7.3864,7.2766,7.2851,314400.0
2008-01-08 11:50:00,8.63,8.83,8.63,8.82,173600.0,7.2851,7.4539,7.2851,7.4455,173600.0
2008-01-08 12:00:00,8.82,8.83,8.69,8.77,154500.0,7.4455,7.4539,7.3357,7.4033,154500.0
2008-01-08 12:10:00,8.77,8.86,8.75,8.86,156900.0,7.4033,7.4792,7.3864,7.4792,156900.0
2008-01-08 12:20:00,8.86,8.87,8.78,8.81,111000.0,7.4792,7.4877,7.4117,7.437,111000.0
2008-01-08 12:30:00,8.81,8.81,8.73,8.75,153000.0,7.437,7.437,7.3695,7.3864,153000.0
2008-01-08 12:40:00,8.74,8.75,8.7,8.71,112200.0,7.3779,7.3864,7.3442,7.3526,112200.0
2008-01-08 12:50:00,8.72,8.76,8.7,8.71,116700.0,7.3611,7.3948,7.3442,7.3526,116700.0
2008-01-08 13:00:00,8.71,8.88,8.67,8.85,177400.0,7.3526,7.4961,7.3188,7.4708,177400.0
2008-01-08 13:10:00,8.85,8.97,8.81,8.84,255400.0,7.4708,7.5721,7.437,7.4624,255400.0
2008-01-08 13:20:00,8.83,9.02,8.83,9.02,309200.0,7.4539,7.6143,7.4539,7.6143,309200.0
2008-01-08 13:30:00,9.01,9.01,8.84,8.84,159900.0,7.6059,7.6059,7.4624,7.4624,159900.0
2008-01-08 13:40:00,8.85,8.93,8.83,8.84,111900.0,7.4708,7.5383,7.4539,7.4624,111900.0
2008-01-08 13:50:00,8.85,8.93,8.84,8.91,66600.0,7.4708,7.5383,7.4624,7.5214,66600.0
2008-01-08 14:00:00,8.9,8.9,8.85,8.86,76400.0,7.513,7.513,7.4708,7.4792,76400.0
2008-01-08 14:10:00,8.86,8.92,8.85,8.87,52700.0,7.4792,7.5299,7.4708,7.4877,52700.0
2008-01-08 14:20:00,8.88,8.91,8.87,8.9,69400.0,7.4961,7.5214,7.4877,7.513,69400.0
2008-01-08 14:30:00,8.9,8.91,8.86,8.9,127600.0,7.513,7.5214,7.4792,7.513,127600.0
2008-01-08 14:40:00,8.89,8.9,8.81,8.85,165000.0,7.5046,7.513,7.437,7.4708,165000.0
2008-01-08 14:50:00,8.85,8.87,8.77,8.77,192700.0,7.4708,7.4877,7.4033,7.4033,192700.0
2008-01-08 15:00:00,8.78,8.78,8.71,8.72,165600.0,7.4117,7.4117,7.3526,7.3611,165600.0
2008-01-08 15:10:00,8.73,8.74,8.67,8.67,150900.0,7.3695,7.3779,7.3188,7.3188,150900.0
2008-01-08 15:20:00,8.67,8.68,8.62,8.68,211900.0,7.3188,7.3273,7.2766,7.3273,211900.0
2008-01-08 15:30:00,8.68,8.83,8.66,8.66,247300.0,7.3273,7.4539,7.3104,7.3104,247300.0
2008-01-08 15:40:00,8.66,8.72,8.64,8.69,248100.0,7.3104,7.3611,7.2935,7.3357,248100.0
2008-01-08 15:50:00,8.7,8.7,8.66,8.67,366600.0,7.3442,7.3442,7.3104,7.3188,366600.0
2008-01-09 09:30:00,8.65,8.65,8.27,8.39,443200.0,7.302,7.302,6.9812,7.0825,443200.0
2008-01-09 09:40:00,8.39,8.48,8.27,8.37,418500.0,7.0825,7.1585,6.9812,7.0656,418500.0
2008-01-09 09:50:00,8.37,8.39,8.28,8.34,157000.0,7.0656,7.0825,6.9896,7.0403,157000.0
2008-01-09 10:00:00,8.34,8.56,8.34,8.48,311000.0,7.0403,7.226,7.0403,7.1585,311000.0
2008-01-09 10:10:00,8.47,8.5,8.35,8.36,129300.0,7.15,7.1753,7.0487,7.0572,129300.0
2008-01-09 10:20:00,8.35,8.36,8.3,8.36,138200.0,7.0487,7.0572,7.0065,7.0572,138200.0
2008-01-09 10:30:00,8.36,8.39,8.22,8.24,238100.0,7.0572,7.0825,6.939,6.9559,238100.0
2008-01-09 10:40:00,8.25,8.26,8.22,8.24,176400.0,6.9643,6.9727,6.939,6.9559,176400.0
2008-01-09 10:50:00,8.24,8.32,8.24,8.27,208400.0,6.9559,7.0234,6.9559,6.9812,208400.0
2008-01-09 11:00:00,8.27,8.35,8.26,8.33,157600.0,6.9812,7.0487,6.9727,7.0318,157600.0
2008-01-09 11:10:00,8.32,8.4,8.31,8.38,223000.0,7.0234,7.0909,7.0149,7.074,223000.0
2008-01-09 11:20:00,8.38,8.39,8.29,8.31,188000.0,7.074,7.0825,6.9981,7.0149,188000.0
2008-01-09 11:30:00,8.3,8.34,8.3,8.33,141400.0,7.0065,7.0403,7.0065,7.0318,141400.0
2008-01-09 11:40:00,8.32,8.34,8.28,8.3,145500.0,7.0234,7.0403,6.9896,7.0065,145500.0
2008-01-09 11:50:00,8.31,8.31,8.25,8.3,131800.0,7.0149,7.0149,6.9643,7.0065,131800.0
2008-01-09 12:00:00,8.3,8.31,8.22,8.23,114700.0,7.0065,7.0149,6.939,6.9474,114700.0
2008-01-09 12:10:00,8.22,8.24,8.21,8.23,110800.0,6.939,6.9559,6.9305,6.9474,110800.0
2008-01-09 12:20:00,8.24,8.35,8.2,8.31,159000.0,6.9559,7.0487,6.9221,7.0149,159000.0
2008-01-09 12:30:00,8.31,8.33,8.23,8.24,85800.0,7.0149,7.0318,6.9474,6.9559,85800.0
2008-01-09 12:40:00,8.24,8.3,8.22,8.3,85600.0,6.9559,7.0065,6.939,7.0065,85600.0
2008-01-09 12:50:00,8.31,8.32,8.24,8.28,103800.0,7.0149,7.0234,6.9559,6.9896,103800.0
2008-01-09 13:00:00,8.29,8.33,8.27,8.32,76600.0,6.9981,7.0318,6.9812,7.0234,76600.0
2008-01-09 13:10:00,8.31,8.32,8.23,8.26,74100.0,7.0149,7.0234,6.9474,6.9727,74100.0
2008-01-09 13:20:00,8.27,8.3,8.23,8.24,65500.0,6.9812,7.0065,6.9474,6.9559,65500.0
2008-01-09 13:30:00,8.24,8.3,8.2,8.29,247700.0,6.9559,7.0065,6.9221,6.9981,247700.0
2008-01-09 13:40:00,8.3,8.3,8.23,8.23,82400.0,7.0065,7.0065,6.9474,6.9474,82400.0
2008-01-09 13:50:00,8.23,8.24,8.22,8.24,107300.0,6.9474,6.9559,6.939,6.9559,107300.0
2008-01-09 14:00:00,8.23,8.24,8.2,8.21,140800.0,6.9474,6.9559,6.9221,6.9305,140800.0
2008-01-09 14:10:00,8.21,8.27,8.2,8.27,217400.0,6.9305,6.9812,6.9221,6.9812,217400.0
2008-01-09 14:20:00,8.26,8.31,8.24,8.31,140400.0,6.9727,7.0149,6.9559,7.0149,140400.0
2008-01-09 14:30:00,8.31,8.4,8.3,8.38,221100.0,7.0149,7.0909,7.0065,7.074,221100.0
2008-01-09 14:40:00,8.37,8.49,8.35,8.49,264000.0,7.0656,7.1669,7.0487,7.1669,264000.0
2008-01-09 14:50:00,8.48,8.56,8.43,8.51,207300.0,7.1585,7.226,7.1162,7.1838,207300.0
2008-01-09 15:00:00,8.51,8.67,8.5,8.66,295100.0,7.1838,7.3188,7.1753,7.3104,295100.0
2008-01-09 15:10:00,8.66,8.75,8.55,8.74,289000.0,7.3104,7.3864,7.2175,7.3779,289000.0
2008-01-09 15:20:00,8.74,8.75,8.6,8.61,274200.0,7.3779,7.3864,7.2598,7.2682,274200.0
2008-01-09 15:30:00,8.6,8.68,8.58,8.67,259200.0,7.2598,7.3273,7.2429,7.3188,259200.0
2008-01-09 15:40:00,8.67,8.7,8.65,8.68,222800.0,7.3188,7.3442,7.302,7.3273,222800.0
2008-01-09 15:50:00,8.67,8.79,8.66,8.77,392800.0,7.3188,7.4201,7.3104,7.4033,392800.0
2008-01-10 09:30:00,8.85,8.85,8.49,8.68,215000.0,7.4708,7.4708,7.1669,7.3273,215000.0
2008-01-10 09:40:00,8.67,8.73,8.48,8.71,213300.0,7.3188,7.3695,7.1585,7.3526,213300.0
2008-01-10 09:50:00,8.7,8.84,8.67,8.84,218500.0,7.3442,7.4624,7.3188,7.4624,218500.0
2008-01-10 10:00:00,8.83,9.05,8.81,8.97,480600.0,7.4539,7.6396,7.437,7.5721,480600.0
2008-01-10 10:10:00,8.97,9.08,8.96,9.04,317700.0,7.5721,7.6649,7.5636,7.6312,317700.0
2008-01-10 10:20:00,9.03,9.05,8.9,8.9,155800.0,7.6227,7.6396,7.513,7.513,155800.0
2008-01-10 10:30:00,8.91,9.02,8.91,9.01,125400.0,7.5214,7.6143,7.5214,7.6059,125400.0
2008-01-10 10:40:00,9.0,9.01,8.8,8.8,178400.0,7.5974,7.6059,7.4286,7.4286,178400.0
2008-01-10 10:50:00,8.79,8.83,8.69,8.81,278800.0,7.4201,7.4539,7.3357,7.437,278800.0
2008-01-10 11:00:00,8.81,8.82,8.68,8.73,113200.0,7.437,7.4455,7.3273,7.3695,113200.0
2008-01-10 11:10:00,8.74,8.82,8.7,8.79,102600.0,7.3779,7.4455,7.3442,7.4201,102600.0
2008-01-10 11:20:00,8.79,8.81,8.75,8.76,108600.0,7.4201,7.437,7.3864,7.3948,108600.0
2008-01-10 11:30:00,8.76,8.77,8.7,8.72,77100.0,7.3948,7.4033,7.3442,7.3611,77100.0
2008-01-10 11:40:00,8.72,8.81,8.7,8.81,75200.0,7.3611,7.437,7.3442,7.437,75200.0
2008-01-10 11:50:00,8.8,8.86,8.77,8.8,119200.0,7.4286,7.4792,7.4033,7.4286,119200.0
2008-01-10 12:00:00,8.79,8.82,8.76,8.81,80600.0,7.4201,7.4455,7.3948,7.437,80600.0
2008-01-10 12:10:00,8.81,9.05,8.8,9.0,341600.0,7.437,7.6396,7.4286,7.5974,341600.0
2008-01-10 12:20:00,9.01,9.1,8.93,8.97,377600.0,7.6059,7.6818,7.5383,7.5721,377600.0
2008-01-10 12:30:00,8.96,9.11,8.93,9.04,426000.0,7.5636,7.6903,7.5383,7.6312,426000.0
2008-01-10 12:40:00,9.04,9.1,8.95,9.07,435400.0,7.6312,7.6818,7.5552,7.6565,435400.0
2008-01-10 12:50:00,9.07,9.28,9.06,9.15,271200.0,7.6565,7.8338,7.6481,7.724,271200.0
2008-01-10 13:00:00,9.15,9.19,9.04,9.13,183400.0,7.724,7.7578,7.6312,7.7072,183400.0
2008-01-10 13:10:00,9.14,9.14,9.01,9.07,173400.0,7.7156,7.7156,7.6059,7.6565,173400.0
2008-01-10 13:20:00,9.08,9.17,9.08,9.12,187700.0,7.6649,7.7409,7.6649,7.6987,187700.0
2008-01-10 13:30:00,9.11,9.11,8.97,9.0,149700.0,7.6903,7.6903,7.5721,7.5974,149700.0
2008-01-10 13:40:00,9.0,9.05,8.91,8.96,113600.0,7.5974,7.6396,7.5214,7.5636,113600.0
2008-01-10 13:50:00,8.96,8.96,8.84,8.87,108700.0,7.5636,7.5636,7.4624,7.4877,108700.0
2008-01-10 14:00:00,8.87,8.93,8.86,8.92,103700.0,7.4877,7.5383,7.4792,7.5299,103700.0
2008-01-10 14:10:00,8.92,9.18,8.89,9.18,217800.0,7.5299,7.7494,7.5046,7.7494,217800.0
2008-01-10 14:20:00,9.18,9.34,9.16,9.18,392200.0,7.7494,7.8844,7.7325,7.7494,392200.0
2008-01-10 14:30:00,9.18,9.43,9.16,9.41,257100.0,7.7494,7.9604,7.7325,7.9435,257100.0
2008-01-10 14:40:00,9.42,9.44,9.24,9.26,201700.0,7.952,7.9688,7.8,7.8169,201700.0
2008-01-10 14:50:00,9.26,9.38,9.25,9.38,174600.0,7.8169,7.9182,7.8085,7.9182,174600.0
2008-01-10 15:00:00,9.38,9.56,9.34,9.53,316300.0,7.9182,8.0701,7.8844,8.0448,316300.0
2008-01-10 15:10:00,9.53,9.58,9.41,9.43,484100.0,8.0448,8.087,7.9435,7.9604,484100.0
2008-01-10 15:20:00,9.43,9.52,9.38,9.52,376200.0,7.9604,8.0364,7.9182,8.0364,376200.0
2008-01-10 15:30:00,9.52,9.59,9.47,9.48,561900.0,8.0364,8.0955,7.9942,8.0026,561900.0
2008-01-10 15:40:00,9.47,9.5,9.32,9.36,494100.0,7.9942,8.0195,7.8675,7.9013,494100.0
2008-01-10 15:50:00,9.36,9.36,9.16,9.28,580700.0,7.9013,7.9013,7.7325,7.8338,580700.0
2008-01-11 09:30:00,9.22,9.3,8.87,9.01,308400.0,7.7831,7.8507,7.4877,7.6059,308400.0
2008-01-11 09:40:00,9.01,9.11,8.9,9.03,268000.0,7.6059,7.6903,7.513,7.6227,268000.0
2008-01-11 09:50:00,9.04,9.09,8.92,8.98,266300.0,7.6312,7.6734,7.5299,7.5805,266300.0
2008-01-11 10:00:00,8.98,8.98,8.86,8.88,174100.0,7.5805,7.5805,7.4792,7.4961,174100.0
2008-01-11 10:10:00,8.88,8.95,8.85,8.9,234700.0,7.4961,7.5552,7.4708,7.513,234700.0
2008-01-11 10:20:00,8.91,9.01,8.91,8.94,355100.0,7.5214,7.6059,7.5214,7.5468,355100.0
2008-01-11 10:30:00,8.95,9.01,8.87,9.01,185200.0,7.5552,7.6059,7.4877,7.6059,185200.0
2008-01-11 10:40:00,9.01,9.12,8.96,9.1,273600.0,7.6059,7.6987,7.5636,7.6818,273600.0
2008-01-11 10:50:00,9.11,9.2,8.97,9.01,261300.0,7.6903,7.7662,7.5721,7.6059,261300.0
2008-01-11 11:00:00,9.01,9.1,8.98,9.06,230600.0,7.6059,7.6818,7.5805,7.6481,230600.0
2008-01-11 11:10:00,9.06,9.23,9.02,9.15,389300.0,7.6481,7.7916,7.6143,7.724,389300.0
2008-01-11 11:20:00,9.15,9.27,9.14,9.26,295500.0,7.724,7.8253,7.7156,7.8169,295500.0
2008-01-11 11:30:00,9.26,9.53,9.25,9.28,435600.0,7.8169,8.0448,7.8085,7.8338,435600.0
2008-01-11 11:40:00,9.28,9.37,9.18,9.37,216200.0,7.8338,7.9098,7.7494,7.9098,216200.0
2008-01-11 11:50:00,9.38,9.38,9.25,9.28,119900.0,7.9182,7.9182,7.8085,7.8338,119900.0
2008-01-11 12:00:00,9.28,9.28,9.05,9.13,233700.0,7.8338,7.8338,7.6396,7.7072,233700.0
2008-01-11 12:10:00,9.13,9.23,9.12,9.15,96500.0,7.7072,7.7916,7.6987,7.724,96500.0
2008-01-11 12:20:00,9.14,9.24,9.11,9.19,118900.0,7.7156,7.8,7.6903,7.7578,118900.0
2008-01-11 12:30:00,9.18,9.22,9.11,9.19,142800.0,7.7494,7.7831,7.6903,7.7578,142800.0
2008-01-11 12:40:00,9.19,9.32,9.18,9.32,167600.0,7.7578,7.8675,7.7494,7.8675,167600.0
2008-01-11 12:50:00,9.32,9.4,9.27,9.4,129300.0,7.8675,7.9351,7.8253,7.9351,129300.0
2008-01-11 13:00:00,9.4,9.43,9.21,9.23,145700.0,7.9351,7.9604,7.7747,7.7916,145700.0
2008-01-11 13:10:00,9.22,9.25,9.12,9.14,130900.0,7.7831,7.8085,7.6987,7.7156,130900.0
2008-01-11 13:20:00,9.13,9.26,9.04,9.23,270100.0,7.7072,7.8169,7.6312,7.7916,270100.0
2008-01-11 13:30:00,9.22,9.29,9.18,9.22,110400.0,7.7831,7.8422,7.7494,7.7831,110400.0
2008-01-11 13:40:00,9.22,9.26,9.13,9.14,83800.0,7.7831,7.8169,7.7072,7.7156,83800.0
2008-01-11 13:50:00,9.14,9.21,9.11,9.12,131200.0,7.7156,7.7747,7.6903,7.6987,131200.0
2008-01-11 14:00:00,9.12,9.19,9.11,9.16,108300.0,7.6987,7.7578,7.6903,7.7325,108300.0
2008-01-11 14:10:00,9.17,9.22,9.12,9.21,130700.0,7.7409,7.7831,7.6987,7.7747,130700.0
2008-01-11 14:20:00,9.21,9.21,9.14,9.14,88700.0,7.7747,7.7747,7.7156,7.7156,88700.0
2008-01-11 14:30:00,9.14,9.15,9.11,9.11,112300.0,7.7156,7.724,7.6903,7.6903,112300.0
2008-01-11 14:40:00,9.11,9.16,9.08,9.08,153500.0,7.6903,7.7325,7.6649,7.6649,153500.0
2008-01-11 14:50:00,9.08,9.1,9.01,9.08,216300.0,7.6649,7.6818,7.6059,7.6649,216300.0
2008-01-11 15:00:00,9.08,9.13,9.01,9.04,220100.0,7.6649,7.7072,7.6059,7.6312,220100.0
2008-01-11 15:10:00,9.04,9.09,9.0,9.02,230400.0,7.6312,7.6734,7.5974,7.6143,230400.0
2008-01-11 15:20:00,9.02,9.08,9.0,9.05,310900.0,7.6143,7.6649,7.5974,7.6396,310900.0
2008-01-11 15:30:00,9.05,9.09,9.01,9.08,264200.0,7.6396,7.6734,7.6059,7.6649,264200.0
2008-01-11 15:40:00,9.08,9.08,9.02,9.05,253600.0,7.6649,7.6649,7.6143,7.6396,253600.0
2008-01-11 15:50:00,9.05,9.21,9.04,9.16,610200.0,7.6396,7.7747,7.6312,7.7325,610200.0
2008-01-14 09:30:00,9.23,9.39,9.05,9.05,229300.0,7.7916,7.9266,7.6396,7.6396,229300.0
2008-01-14 09:40:00,9.05,9.14,9.0,9.08,454100.0,7.6396,7.7156,7.5974,7.6649,454100.0
2008-01-14 09:50:00,9.07,9.2,9.06,9.12,240000.0,7.6565,7.7662,7.6481,7.6987,240000.0
2008-01-14 10:00:00,9.12,9.19,9.04,9.05,250000.0,7.6987,7.7578,7.6312,7.6396,250000.0
2008-01-14 10:10:00,9.05,9.19,8.99,9.18,285900.0,7.6396,7.7578,7.589,7.7494,285900.0
2008-01-14 10:20:00,9.2,9.22,9.1,9.11,95200.0,7.7662,7.7831,7.6818,7.6903,95200.0
2008-01-14 10:30:00,9.11,9.22,9.11,9.18,91500.0,7.6903,7.7831,7.6903,7.7494,91500.0
2008-01-14 10:40:00,9.18,9.18,9.11,9.13,113400.0,7.7494,7.7494,7.6903,7.7072,113400.0
2008-01-14 10:50:00,9.14,9.2,9.11,9.2,106300.0,7.7156,7.7662,7.6903,7.7662,106300.0
2008-01-14 11:00:00,9.2,9.28,9.14,9.18,143900.0,7.7662,7.8338,7.7156,7.7494,143900.0
2008-01-14 11:10:00,9.19,9.2,9.15,9.16,75100.0,7.7578,7.7662,7.724,7.7325,75100.0
2008-01-14 11:20:00,9.16,9.26,9.11,9.24,118000.0,7.7325,7.8169,7.6903,7.8,118000.0
2008-01-14 11:30:00,9.24,9.25,9.14,9.15,78500.0,7.8,7.8085,7.7156,7.724,78500.0
2008-01-14 11:40:00,9.15,9.2,9.15,9.18,95600.0,7.724,7.7662,7.724,7.7494,95600.0
2008-01-14 11:50:00,9.19,9.19,9.14,9.14,122100.0,7.7578,7.7578,7.7156,7.7156,122100.0
2008-01-14 12:00:00,9.14,9.16,9.13,9.15,84900.0,7.7156,7.7325,7.7072,7.724,84900.0
2008-01-14 12:10:00,9.15,9.16,9.14,9.14,141600.0,7.724,7.7325,7.7156,7.7156,141600.0
2008-01-14 12:20:00,9.15,9.15,9.13,9.13,219400.0,7.724,7.724,7.7072,7.7072,219400.0
2008-01-14 12:30:00,9.13,9.16,9.11,9.15,101000.0,7.7072,7.7325,7.6903,7.724,101000.0
2008-01-14 12:40:00,9.15,9.15,9.1,9.12,65400.0,7.724,7.724,7.6818,7.6987,65400.0
2008-01-14 12:50:00,9.13,9.16,9.1,9.16,142200.0,7.7072,7.7325,7.6818,7.7325,142200.0
2008-01-14 13:00:00,9.16,9.17,9.13,9.15,81000.0,7.7325,7.7409,7.7072,7.724,81000.0
2008-01-14 13:10:00,9.15,9.16,9.11,9.14,174000.0,7.724,7.7325,7.6903,7.7156,174000.0
2008-01-14 13:20:00,9.14,9.16,9.11,9.13,78600.0,7.7156,7.7325,7.6903,7.7072,78600.0
2008-01-14 13:30:00,9.13,9.15,9.12,9.14,132000.0,7.7072,7.724,7.6987,7.7156,132000.0
2008-01-14 13:40:00,9.14,9.23,9.14,9.22,197200.0,7.7156,7.7916,7.7156,7.7831,197200.0
2008-01-14 13:50:00,9.22,9.27,9.19,9.24,215800.0,7.7831,7.8253,7.7578,7.8,215800.0
2008-01-14 14:00:00,9.25,9.36,9.25,9.34,308000.0,7.8085,7.9013,7.8085,7.8844,308000.0
2008-01-14 14:10:00,9.34,9.34,9.27,9.32,194200.0,7.8844,7.8844,7.8253,7.8675,194200.0
2008-01-14 14:20:00,9.32,9.35,9.3,9.34,159100.0,7.8675,7.8929,7.8507,7.8844,159100.0
2008-01-14 14:30:00,9.34,9.4,9.34,9.4,246800.0,7.8844,7.9351,7.8844,7.9351,246800.0
2008-01-14 14:40:00,9.4,9.44,9.37,9.44,227100.0,7.9351,7.9688,7.9098,7.9688,227100.0
2008-01-14 14:50:00,9.44,9.47,9.37,9.44,340600.0,7.9688,7.9942,7.9098,7.9688,340600.0
2008-01-14 15:00:00,9.44,9.51,9.44,9.51,290100.0,7.9688,8.0279,7.9688,8.0279,290100.0
2008-01-14 15:10:00,9.51,9.53,9.46,9.47,412100.0,8.0279,8.0448,7.9857,7.9942,412100.0
2008-01-14 15:20:00,9.46,9.48,9.36,9.4,365600.0,7.9857,8.0026,7.9013,7.9351,365600.0
2008-01-14 15:30:00,9.4,9.45,9.37,9.42,200600.0,7.9351,7.9773,7.9098,7.952,200600.0
2008-01-14 15:40:00,9.42,9.51,9.41,9.48,227300.0,7.952,8.0279,7.9435,8.0026,227300.0
2008-01-14 15:50:00,9.48,9.5,9.42,9.45,321000.0,8.0026,8.0195,7.952,7.9773,321000.0
2008-01-15 09:30:00,9.3,9.3,9.12,9.17,230800.0,7.8507,7.8507,7.6987,7.7409,230800.0
2008-01-15 09:40:00,9.17,9.35,9.11,9.25,408300.0,7.7409,7.8929,7.6903,7.8085,408300.0
2008-01-15 09:50:00,9.25,9.36,9.24,9.29,190200.0,7.8085,7.9013,7.8,7.8422,190200.0
2008-01-15 10:00:00,9.3,9.33,9.23,9.23,211900.0,7.8507,7.876,7.7916,7.7916,211900.0
2008-01-15 10:10:00,9.24,9.26,9.15,9.17,301900.0,7.8,7.8169,7.724,7.7409,301900.0
2008-01-15 10:20:00,9.18,9.22,9.16,9.18,155100.0,7.7494,7.7831,7.7325,7.7494,155100.0
2008-01-15 10:30:00,9.19,9.24,9.16,9.2,132400.0,7.7578,7.8,7.7325,7.7662,132400.0
2008-01-15 10:40:00,9.2,9.2,9.11,9.13,187500.0,7.7662,7.7662,7.6903,7.7072,187500.0
2008-01-15 10:50:00,9.13,9.14,9.07,9.1,142700.0,7.7072,7.7156,7.6565,7.6818,142700.0
2008-01-15 11:00:00,9.09,9.16,9.09,9.14,80300.0,7.6734,7.7325,7.6734,7.7156,80300.0
2008-01-15 11:10:00,9.14,9.22,9.13,9.17,154300.0,7.7156,7.7831,7.7072,7.7409,154300.0
2008-01-15 11:20:00,9.17,9.18,9.09,9.11,116200.0,7.7409,7.7494,7.6734,7.6903,116200.0
2008-01-15 11:30:00,9.11,9.12,9.08,9.09,72400.0,7.6903,7.6987,7.6649,7.6734,72400.0
2008-01-15 11:40:00,9.08,9.09,9.02,9.02,119400.0,7.6649,7.6734,7.6143,7.6143,119400.0
2008-01-15 11:50:00,9.01,9.03,8.98,9.01,168400.0,7.6059,7.6227,7.5805,7.6059,168400.0
2008-01-15 12:00:00,9.0,9.01,8.97,8.97,165600.0,7.5974,7.6059,7.5721,7.5721,165600.0
2008-01-15 12:10:00,8.96,8.97,8.93,8.95,147000.0,7.5636,7.5721,7.5383,7.5552,147000.0
2008-01-15 12:20:00,8.95,8.96,8.93,8.93,98900.0,7.5552,7.5636,7.5383,7.5383,98900.0
2008-01-15 12:30:00,8.92,8.93,8.86,8.91,209600.0,7.5299,7.5383,7.4792,7.5214,209600.0
2008-01-15 12:40:00,8.92,8.96,8.9,8.93,145100.0,7.5299,7.5636,7.513,7.5383,145100.0
2008-01-15 12:50:00,8.93,8.93,8.88,8.89,191400.0,7.5383,7.5383,7.4961,7.5046,191400.0
2008-01-15 13:00:00,8.88,8.9,8.86,8.87,298800.0,7.4961,7.513,7.4792,7.4877,298800.0
2008-01-15 13:10:00,8.87,8.89,8.85,8.86,261800.0,7.4877,7.5046,7.4708,7.4792,261800.0
2008-01-15 13:20:00,8.86,8.86,8.77,8.78,206200.0,7.4792,7.4792,7.4033,7.4117,206200.0
2008-01-15 13:30:00,8.78,8.81,8.75,8.77,174800.0,7.4117,7.437,7.3864,7.4033,174800.0
2008-01-15 13:40:00,8.77,8.82,8.76,8.82,193700.0,7.4033,7.4455,7.3948,7.4455,193700.0
2008-01-15 13:50:00,8.81,8.81,8.77,8.8,211800.0,7.437,7.437,7.4033,7.4286,211800.0
2008-01-15 14:00:00,8.8,8.84,8.8,8.83,136000.0,7.4286,7.4624,7.4286,7.4539,136000.0
2008-01-15 14:10:00,8.84,8.89,8.83,8.87,203600.0,7.4624,7.5046,7.4539,7.4877,203600.0
2008-01-15 14:20:00,8.86,8.97,8.82,8.85,223400.0,7.4792,7.5721,7.4455,7.4708,223400.0
2008-01-15 14:30:00,8.85,8.85,8.79,8.8,136600.0,7.4708,7.4708,7.4201,7.4286,136600.0
2008-01-15 14:40:00,8.8,8.86,8.8,8.81,215900.0,7.4286,7.4792,7.4286,7.437,215900.0
2008-01-15 14:50:00,8.82,8.85,8.79,8.8,194700.0,7.4455,7.4708,7.4201,7.4286,194700.0
2008-01-15 15:00:00,8.79,8.79,8.75,8.76,139700.0,7.4201,7.4201,7.3864,7.3948,139700.0
2008-01-15 15:10:00,8.76,8.76,8.68,8.69,353300.0,7.3948,7.3948,7.3273,7.3357,353300.0
2008-01-15 15:20:00,8.69,8.75,8.68,8.73,459200.0,7.3357,7.3864,7.3273,7.3695,459200.0
2008-01-15 15:30:00,8.73,8.8,8.73,8.78,304500.0,7.3695,7.4286,7.3695,7.4117,304500.0
2008-01-15 15:40:00,8.78,8.78,8.67,8.73,545700.0,7.4117,7.4117,7.3188,7.3695,545700.0
2008-01-15 15:50:00,8.73,8.86,8.72,8.84,932000.0,7.3695,7.4792,7.3611,7.4624,932000.0
2008-01-16 09:30:00,8.51,8.99,8.51,8.98,273900.0,7.1838,7.589,7.1838,7.5805,273900.0
2008-01-16 09:40:00,8.98,9.21,8.96,9.08,333900.0,7.5805,7.7747,7.5636,7.6649,333900.0
2008-01-16 09:50:00,9.08,9.1,8.77,8.79,292600.0,7.6649,7.6818,7.4033,7.4201,292600.0
2008-01-16 10:00:00,8.79,8.96,8.77,8.88,214400.0,7.4201,7.5636,7.4033,7.4961,214400.0
2008-01-16 10:10:00,8.88,8.9,8.77,8.79,269000.0,7.4961,7.513,7.4033,7.4201,269000.0
2008-01-16 10:20:00,8.79,8.88,8.76,8.81,152300.0,7.4201,7.4961,7.3948,7.437,152300.0
2008-01-16 10:30:00,8.8,8.88,8.8,8.86,239000.0,7.4286,7.4961,7.4286,7.4792,239000.0
2008-01-16 10:40:00,8.87,8.88,8.79,8.8,82200.0,7.4877,7.4961,7.4201,7.4286,82200.0
2008-01-16 10:50:00,8.8,8.82,8.76,8.81,210700.0,7.4286,7.4455,7.3948,7.437,210700.0
2008-01-16 11:00:00,8.82,8.96,8.81,8.96,247400.0,7.4455,7.5636,7.437,7.5636,247400.0
2008-01-16 11:10:00,8.95,8.95,8.87,8.94,126800.0,7.5552,7.5552,7.4877,7.5468,126800.0
2008-01-16 11:20:00,8.95,9.09,8.94,9.03,203900.0,7.5552,7.6734,7.5468,7.6227,203900.0
2008-01-16 11:30:00,9.03,9.08,8.94,8.99,147200.0,7.6227,7.6649,7.5468,7.589,147200.0
2008-01-16 11:40:00,8.98,9.01,8.92,9.0,102300.0,7.5805,7.6059,7.5299,7.5974,102300.0
2008-01-16 11:50:00,9.0,9.14,8.99,9.1,323700.0,7.5974,7.7156,7.589,7.6818,323700.0
2008-01-16 12:00:00,9.1,9.25,9.09,9.16,1281100.0,7.6818,7.8085,7.6734,7.7325,1281100.0
2008-01-16 12:10:00,9.15,9.26,9.11,9.22,305000.0,7.724,7.8169,7.6903,7.7831,305000.0
2008-01-16 12:20:00,9.23,9.25,9.18,9.23,250100.0,7.7916,7.8085,7.7494,7.7916,250100.0
2008-01-16 12:30:00,9.23,9.37,9.22,9.3,403600.0,7.7916,7.9098,7.7831,7.8507,403600.0
2008-01-16 12:40:00,9.29,9.36,9.28,9.29,194900.0,7.8422,7.9013,7.8338,7.8422,194900.0
2008-01-16 12:50:00,9.29,9.31,9.2,9.24,472000.0,7.8422,7.8591,7.7662,7.8,472000.0
2008-01-16 13:00:00,9.23,9.31,9.23,9.31,122600.0,7.7916,7.8591,7.7916,7.8591,122600.0
2008-01-16 13:10:00,9.3,9.3,9.16,9.2,169700.0,7.8507,7.8507,7.7325,7.7662,169700.0
2008-01-16 13:20:00,9.2,9.25,9.15,9.17,210500.0,7.7662,7.8085,7.724,7.7409,210500.0
2008-01-16 13:30:00,9.18,9.3,9.16,9.26,161700.0,7.7494,7.8507,7.7325,7.8169,161700.0
2008-01-16 13:40:00,9.27,9.28,9.21,9.24,136300.0,7.8253,7.8338,7.7747,7.8,136300.0
2008-01-16 13:50:00,9.24,9.26,9.19,9.21,95100.0,7.8,7.8169,7.7578,7.7747,95100.0
2008-01-16 14:00:00,9.2,9.4,9.19,9.36,391900.0,7.7662,7.9351,7.7578,7.9013,391900.0
2008-01-16 14:10:00,9.37,9.41,9.29,9.35,289600.0,7.9098,7.9435,7.8422,7.8929,289600.0
2008-01-16 14:20:00,9.35,9.46,9.32,9.46,274000.0,7.8929,7.9857,7.8675,7.9857,274000.0
2008-01-16 14:30:00,9.46,9.63,9.45,9.61,401200.0,7.9857,8.1292,7.9773,8.1124,401200.0
2008-01-16 14:40:00,9.62,9.83,9.61,9.82,418900.0,8.1208,8.2981,8.1124,8.2896,418900.0
2008-01-16 14:50:00,9.81,9.84,9.6,9.61,478100.0,8.2812,8.3065,8.1039,8.1124,478100.0
2008-01-16 15:00:00,9.62,9.62,9.57,9.6,403100.0,8.1208,8.1208,8.0786,8.1039,403100.0
2008-01-16 15:10:00,9.61,9.68,9.55,9.68,274500.0,8.1124,8.1714,8.0617,8.1714,274500.0
2008-01-16 15:20:00,9.67,9.68,9.55,9.63,313300.0,8.163,8.1714,8.0617,8.1292,313300.0
2008-01-16 15:30:00,9.63,9.68,9.53,9.53,316900.0,8.1292,8.1714,8.0448,8.0448,316900.0
2008-01-16 15:40:00,9.54,9.55,9.44,9.46,518800.0,8.0533,8.0617,7.9688,7.9857,518800.0
2008-01-16 15:50:00,9.45,9.48,9.39,9.44,605900.0,7.9773,8.0026,7.9266,7.9688,605900.0
2008-01-17 09:30:00,9.45,9.54,9.26,9.31,280300.0,7.9773,8.0533,7.8169,7.8591,280300.0
2008-01-17 09:40:00,9.32,9.56,9.29,9.51,159000.0,7.8675,8.0701,7.8422,8.0279,159000.0
2008-01-17 09:50:00,9.5,9.65,9.46,9.6,333200.0,8.0195,8.1461,7.9857,8.1039,333200.0
2008-01-17 10:00:00,9.59,9.62,9.48,9.6,373900.0,8.0955,8.1208,8.0026,8.1039,373900.0
2008-01-17 10:10:00,9.6,9.69,9.56,9.58,436000.0,8.1039,8.1799,8.0701,8.087,436000.0
2008-01-17 10:20:00,9.58,9.65,9.53,9.6,253800.0,8.087,8.1461,8.0448,8.1039,253800.0
2008-01-17 10:30:00,9.6,9.63,9.5,9.53,467400.0,8.1039,8.1292,8.0195,8.0448,467400.0
2008-01-17 10:40:00,9.53,9.69,9.5,9.69,244400.0,8.0448,8.1799,8.0195,8.1799,244400.0
2008-01-17 10:50:00,9.7,9.81,9.61,9.73,265100.0,8.1883,8.2812,8.1124,8.2137,265100.0
2008-01-17 11:00:00,9.73,9.95,9.73,9.85,334400.0,8.2137,8.3994,8.2137,8.3149,334400.0
2008-01-17 11:10:00,9.85,9.92,9.84,9.89,315600.0,8.3149,8.374,8.3065,8.3487,315600.0
2008-01-17 11:20:00,9.88,9.88,9.8,9.82,282000.0,8.3403,8.3403,8.2727,8.2896,282000.0
2008-01-17 11:30:00,9.82,9.82,9.72,9.73,271200.0,8.2896,8.2896,8.2052,8.2137,271200.0
2008-01-17 11:40:00,9.72,9.76,9.68,9.72,275800.0,8.2052,8.239,8.1714,8.2052,275800.0
2008-01-17 11:50:00,9.73,9.74,9.66,9.66,156500.0,8.2137,8.2221,8.1546,8.1546,156500.0
2008-01-17 12:00:00,9.66,9.69,9.56,9.57,185600.0,8.1546,8.1799,8.0701,8.0786,185600.0
2008-01-17 12:10:00,9.57,9.62,9.52,9.58,280300.0,8.0786,8.1208,8.0364,8.087,280300.0
2008-01-17 12:20:00,9.58,9.59,9.55,9.58,96000.0,8.087,8.0955,8.0617,8.087,96000.0
2008-01-17 12:30:00,9.59,9.66,9.58,9.63,188300.0,8.0955,8.1546,8.087,8.1292,188300.0
2008-01-17 12:40:00,9.63,9.7,9.62,9.65,218800.0,8.1292,8.1883,8.1208,8.1461,218800.0
2008-01-17 12:50:00,9.66,9.71,9.66,9.68,259000.0,8.1546,8.1968,8.1546,8.1714,259000.0
2008-01-17 13:00:00,9.68,9.7,9.63,9.69,164800.0,8.1714,8.1883,8.1292,8.1799,164800.0
2008-01-17 13:10:00,9.69,9.8,9.66,9.78,308400.0,8.1799,8.2727,8.1546,8.2559,308400.0
2008-01-17 13:20:00,9.77,9.8,9.68,9.72,192400.0,8.2474,8.2727,8.1714,8.2052,192400.0
2008-01-17 13:30:00,9.72,9.77,9.72,9.76,129000.0,8.2052,8.2474,8.2052,8.239,129000.0
2008-01-17 13:40:00,9.77,9.84,9.7,9.76,326600.0,8.2474,8.3065,8.1883,8.239,326600.0
2008-01-17 13:50:00,9.76,9.84,9.73,9.8,204600.0,8.239,8.3065,8.2137,8.2727,204600.0
2008-01-17 14:00:00,9.79,9.83,9.77,9.81,238900.0,8.2643,8.2981,8.2474,8.2812,238900.0
2008-01-17 14:10:00,9.8,9.81,9.66,9.78,271300.0,8.2727,8.2812,8.1546,8.2559,271300.0
2008-01-17 14:20:00,9.78,9.78,9.64,9.67,247200.0,8.2559,8.2559,8.1377,8.163,247200.0
2008-01-17 14:30:00,9.67,9.67,9.53,9.57,265300.0,8.163,8.163,8.0448,8.0786,265300.0
2008-01-17 14:40:00,9.57,9.74,9.54,9.72,320700.0,8.0786,8.2221,8.0533,8.2052,320700.0
2008-01-17 14:50:00,9.71,9.75,9.64,9.72,358900.0,8.1968,8.2305,8.1377,8.2052,358900.0
2008-01-17 15:00:00,9.72,9.86,9.65,9.83,419000.0,8.2052,8.3234,8.1461,8.2981,419000.0
2008-01-17 15:10:00,9.83,9.85,9.73,9.76,258600.0,8.2981,8.3149,8.2137,8.239,258600.0
2008-01-17 15:20:00,9.75,9.75,9.68,9.72,263000.0,8.2305,8.2305,8.1714,8.2052,263000.0
2008-01-17 15:30:00,9.72,9.72,9.67,9.68,296700.0,8.2052,8.2052,8.163,8.1714,296700.0
2008-01-17 15:40:00,9.68,9.73,9.65,9.66,351200.0,8.1714,8.2137,8.1461,8.1546,351200.0
2008-01-17 15:50:00,9.67,9.72,9.65,9.69,362900.0,8.163,8.2052,8.1461,8.1799,362900.0
2008-01-18 09:30:00,9.75,10.07,9.7,9.99,767800.0,8.2305,8.5007,8.1883,8.4331,767800.0
2008-01-18 09:40:00,10.01,10.15,9.88,9.88,253600.0,8.45,8.5682,8.3403,8.3403,253600.0
2008-01-18 09:50:00,9.9,9.93,9.81,9.86,289400.0,8.3572,8.3825,8.2812,8.3234,289400.0
2008-01-18 10:00:00,9.86,10.05,9.86,10.05,231100.0,8.3234,8.4838,8.3234,8.4838,231100.0
2008-01-18 10:10:00,10.05,10.21,9.97,10.04,300100.0,8.4838,8.6188,8.4162,8.4753,300100.0
2008-01-18 10:20:00,10.05,10.16,10.0,10.13,212800.0,8.4838,8.5766,8.4416,8.5513,212800.0
2008-01-18 10:30:00,10.13,10.14,9.98,9.98,365600.0,8.5513,8.5598,8.4247,8.4247,365600.0
2008-01-18 10:40:00,9.98,10.18,9.95,10.09,299300.0,8.4247,8.5935,8.3994,8.5175,299300.0
2008-01-18 10:50:00,10.1,10.11,9.94,10.03,211400.0,8.526,8.5344,8.3909,8.4669,211400.0
2008-01-18 11:00:00,10.05,10.06,9.95,9.98,684400.0,8.4838,8.4922,8.3994,8.4247,684400.0
2008-01-18 11:10:00,10.0,10.07,9.95,10.07,571000.0,8.4416,8.5007,8.3994,8.5007,571000.0
2008-01-18 11:20:00,10.07,10.07,9.94,10.03,222800.0,8.5007,8.5007,8.3909,8.4669,222800.0
2008-01-18 11:30:00,10.03,10.04,9.91,9.92,227800.0,8.4669,8.4753,8.3656,8.374,227800.0
2008-01-18 11:40:00,9.92,9.92,9.8,9.81,308000.0,8.374,8.374,8.2727,8.2812,308000.0
2008-01-18 11:50:00,9.82,9.84,9.79,9.83,183800.0,8.2896,8.3065,8.2643,8.2981,183800.0
2008-01-18 12:00:00,9.83,9.87,9.8,9.81,257700.0,8.2981,8.3318,8.2727,8.2812,257700.0
2008-01-18 12:10:00,9.81,9.85,9.8,9.84,138300.0,8.2812,8.3149,8.2727,8.3065,138300.0
2008-01-18 12:20:00,9.84,9.92,9.8,9.91,152500.0,8.3065,8.374,8.2727,8.3656,152500.0
2008-01-18 12:30:00,9.93,10.04,9.83,9.89,180900.0,8.3825,8.4753,8.2981,8.3487,180900.0
2008-01-18 12:40:00,9.89,9.93,9.85,9.92,106100.0,8.3487,8.3825,8.3149,8.374,106100.0
2008-01-18 12:50:00,9.92,9.92,9.73,9.78,401000.0,8.374,8.374,8.2137,8.2559,401000.0
2008-01-18 13:00:00,9.77,9.89,9.74,9.88,159200.0,8.2474,8.3487,8.2221,8.3403,159200.0
2008-01-18 13:10:00,9.88,9.88,9.74,9.74,121300.0,8.3403,8.3403,8.2221,8.2221,121300.0
2008-01-18 13:20:00,9.75,9.77,9.72,9.76,145100.0,8.2305,8.2474,8.2052,8.239,145100.0
2008-01-18 13:30:00,9.76,9.81,9.75,9.78,155700.0,8.239,8.2812,8.2305,8.2559,155700.0
2008-01-18 13:40:00,9.77,9.94,9.76,9.91,220200.0,8.2474,8.3909,8.239,8.3656,220200.0
2008-01-18 13:50:00,9.91,9.92,9.79,9.87,210700.0,8.3656,8.374,8.2643,8.3318,210700.0
2008-01-18 14:00:00,9.87,9.9,9.84,9.9,138300.0,8.3318,8.3572,8.3065,8.3572,138300.0
2008-01-18 14:10:00,9.9,9.9,9.87,9.88,129100.0,8.3572,8.3572,8.3318,8.3403,129100.0
2008-01-18 14:20:00,9.89,9.89,9.81,9.83,162800.0,8.3487,8.3487,8.2812,8.2981,162800.0
2008-01-18 14:30:00,9.82,9.83,9.77,9.79,256800.0,8.2896,8.2981,8.2474,8.2643,256800.0
2008-01-18 14:40:00,9.79,9.8,9.77,9.79,169500.0,8.2643,8.2727,8.2474,8.2643,169500.0
2008-01-18 14:50:00,9.79,9.8,9.74,9.8,333900.0,8.2643,8.2727,8.2221,8.2727,333900.0
2008-01-18 15:00:00,9.8,9.92,9.78,9.9,309300.0,8.2727,8.374,8.2559,8.3572,309300.0
2008-01-18 15:10:00,9.9,9.93,9.89,9.92,273100.0,8.3572,8.3825,8.3487,8.374,273100.0
2008-01-18 15:20:00,9.92,9.92,9.88,9.9,336400.0,8.374,8.374,8.3403,8.3572,336400.0
2008-01-18 15:30:00,9.9,9.93,9.87,9.87,240100.0,8.3572,8.3825,8.3318,8.3318,240100.0
2008-01-18 15:40:00,9.87,9.92,9.85,9.92,355000.0,8.3318,8.374,8.3149,8.374,355000.0
2008-01-18 15:50:00,9.92,10.01,9.91,9.99,851200.0,8.374,8.45,8.3656,8.4331,851200.0
2008-01-22 09:30:00,9.33,9.75,9.33,9.62,302700.0,7.876,8.2305,7.876,8.1208,302700.0
2008-01-22 09:40:00,9.62,10.18,9.62,10.13,394500.0,8.1208,8.5935,8.1208,8.5513,394500.0
2008-01-22 09:50:00,10.12,10.2,9.63,9.65,644400.0,8.5429,8.6104,8.1292,8.1461,644400.0
2008-01-22 10:00:00,9.65,9.91,9.58,9.88,706600.0,8.1461,8.3656,8.087,8.3403,706600.0
2008-01-22 10:10:00,9.9,9.99,9.7,9.98,188200.0,8.3572,8.4331,8.1883,8.4247,188200.0
2008-01-22 10:20:00,9.98,10.17,9.98,10.07,225100.0,8.4247,8.5851,8.4247,8.5007,225100.0
2008-01-22 10:30:00,10.06,10.36,9.97,10.32,270600.0,8.4922,8.7455,8.4162,8.7117,270600.0
2008-01-22 10:40:00,10.34,10.4,10.22,10.27,238300.0,8.7286,8.7792,8.6273,8.6695,238300.0
2008-01-22 10:50:00,10.28,10.56,10.24,10.54,364600.0,8.6779,8.9143,8.6442,8.8974,364600.0
2008-01-22 11:00:00,10.54,10.84,10.52,10.83,226000.0,8.8974,9.1507,8.8805,9.1422,226000.0
2008-01-22 11:10:00,10.83,10.88,10.63,10.84,389400.0,9.1422,9.1844,8.9734,9.1507,389400.0
2008-01-22 11:20:00,10.85,10.85,10.56,10.58,375300.0,9.1591,9.1591,8.9143,8.9312,375300.0
2008-01-22 11:30:00,10.58,10.6,10.38,10.41,308800.0,8.9312,8.9481,8.7624,8.7877,308800.0
2008-01-22 11:40:00,10.4,10.53,10.38,10.45,249700.0,8.7792,8.889,8.7624,8.8214,249700.0
2008-01-22 11:50:00,10.45,10.51,10.35,10.39,174300.0,8.8214,8.8721,8.737,8.7708,174300.0
2008-01-22 12:00:00,10.39,10.54,10.36,10.53,144400.0,8.7708,8.8974,8.7455,8.889,144400.0
2008-01-22 12:10:00,10.53,10.57,10.46,10.49,223300.0,8.889,8.9227,8.8299,8.8552,223300.0
2008-01-22 12:20:00,10.49,10.52,10.43,10.48,125900.0,8.8552,8.8805,8.8046,8.8468,125900.0
2008-01-22 12:30:00,10.48,10.48,10.32,10.39,108300.0,8.8468,8.8468,8.7117,8.7708,108300.0
2008-01-22 12:40:00,10.39,10.43,10.31,10.38,87400.0,8.7708,8.8046,8.7033,8.7624,87400.0
2008-01-22 12:50:00,10.37,10.45,10.36,10.43,67000.0,8.7539,8.8214,8.7455,8.8046,67000.0
2008-01-22 13:00:00,10.43,10.5,10.39,10.47,134400.0,8.8046,8.8637,8.7708,8.8383,134400.0
2008-01-22 13:10:00,10.46,10.51,10.35,10.4,154400.0,8.8299,8.8721,8.737,8.7792,154400.0
2008-01-22 13:20:00,10.4,10.48,10.34,10.42,105100.0,8.7792,8.8468,8.7286,8.7961,105100.0
2008-01-22 13:30:00,10.41,10.48,10.39,10.47,135500.0,8.7877,8.8468,8.7708,8.8383,135500.0
2008-01-22 13:40:00,10.47,10.57,10.44,10.5,331200.0,8.8383,8.9227,8.813,8.8637,331200.0
2008-01-22 13:50:00,10.49,10.52,10.44,10.49,185000.0,8.8552,8.8805,8.813,8.8552,185000.0
2008-01-22 14:00:00,10.5,10.5,10.32,10.33,239000.0,8.8637,8.8637,8.7117,8.7201,239000.0
2008-01-22 14:10:00,10.34,10.53,10.34,10.53,167500.0,8.7286,8.889,8.7286,8.889,167500.0
2008-01-22 14:20:00,10.53,10.59,10.49,10.56,210400.0,8.889,8.9396,8.8552,8.9143,210400.0
2008-01-22 14:30:00,10.56,10.56,10.42,10.43,216100.0,8.9143,8.9143,8.7961,8.8046,216100.0
2008-01-22 14:40:00,10.44,10.54,10.38,10.53,170200.0,8.813,8.8974,8.7624,8.889,170200.0
2008-01-22 14:50:00,10.54,10.65,10.48,10.62,252600.0,8.8974,8.9903,8.8468,8.965,252600.0
2008-01-22 15:00:00,10.63,10.7,10.58,10.68,133400.0,8.9734,9.0325,8.9312,9.0156,133400.0
2008-01-22 15:10:00,10.68,10.69,10.56,10.6,236700.0,9.0156,9.024,8.9143,8.9481,236700.0
2008-01-22 15:20:00,10.61,10.66,10.6,10.64,122900.0,8.9565,8.9987,8.9481,8.9818,122900.0
2008-01-22 15:30:00,10.64,10.86,10.64,10.85,284400.0,8.9818,9.1675,8.9818,9.1591,284400.0
2008-01-22 15:40:00,10.85,10.85,10.72,10.79,347700.0,9.1591,9.1591,9.0494,9.1085,347700.0
2008-01-22 15:50:00,10.79,10.8,10.66,10.75,377900.0,9.1085,9.1169,8.9987,9.0747,377900.0
2008-01-23 09:30:00,10.16,10.92,10.16,10.9,475700.0,8.5766,9.2182,8.5766,9.2013,475700.0
2008-01-23 09:40:00,10.88,11.2,10.77,11.11,589400.0,9.1844,9.4546,9.0916,9.3786,589400.0
2008-01-23 09:50:00,11.11,11.18,10.96,11.17,608700.0,9.3786,9.4377,9.252,9.4292,608700.0
2008-01-23 10:00:00,11.17,11.75,11.08,11.58,887100.0,9.4292,9.9188,9.3533,9.7753,887100.0
2008-01-23 10:10:00,11.58,11.83,11.45,11.77,773500.0,9.7753,9.9864,9.6656,9.9357,773500.0
2008-01-23 10:20:00,11.78,11.88,11.58,11.62,557400.0,9.9442,10.0286,9.7753,9.8091,557400.0
2008-01-23 10:30:00,11.63,11.79,11.58,11.7,447400.0,9.8175,9.9526,9.7753,9.8766,447400.0
2008-01-23 10:40:00,11.7,11.75,11.54,11.71,382500.0,9.8766,9.9188,9.7416,9.8851,382500.0
2008-01-23 10:50:00,11.71,11.8,11.62,11.71,461100.0,9.8851,9.9611,9.8091,9.8851,461100.0
2008-01-23 11:00:00,11.71,11.87,11.7,11.82,458900.0,9.8851,10.0201,9.8766,9.9779,458900.0
2008-01-23 11:10:00,11.83,11.85,11.73,11.8,312000.0,9.9864,10.0033,9.902,9.9611,312000.0
2008-01-23 11:20:00,11.8,11.8,11.72,11.74,308600.0,9.9611,9.9611,9.8935,9.9104,308600.0
2008-01-23 11:30:00,11.74,11.8,11.62,11.77,403800.0,9.9104,9.9611,9.8091,9.9357,403800.0
2008-01-23 11:40:00,11.77,11.8,11.64,11.66,238700.0,9.9357,9.9611,9.826,9.8429,238700.0
2008-01-23 11:50:00,11.65,11.92,11.64,11.78,346600.0,9.8344,10.0624,9.826,9.9442,346600.0
2008-01-23 12:00:00,11.78,11.9,11.75,11.82,374700.0,9.9442,10.0455,9.9188,9.9779,374700.0
2008-01-23 12:10:00,11.83,11.97,11.77,11.93,353700.0,9.9864,10.1046,9.9357,10.0708,353700.0
2008-01-23 12:20:00,11.95,12.01,11.89,11.98,293400.0,10.0877,10.1383,10.037,10.113,293400.0
2008-01-23 12:30:00,11.98,12.0,11.68,11.68,363800.0,10.113,10.1299,9.8598,9.8598,363800.0
2008-01-23 12:40:00,11.69,11.86,11.64,11.74,628700.0,9.8682,10.0117,9.826,9.9104,628700.0
2008-01-23 12:50:00,11.73,11.77,11.6,11.64,304100.0,9.902,9.9357,9.7922,9.826,304100.0
2008-01-23 13:00:00,11.63,11.69,11.52,11.52,469800.0,9.8175,9.8682,9.7247,9.7247,469800.0
2008-01-23 13:10:00,11.52,11.64,11.45,11.59,241900.0,9.7247,9.826,9.6656,9.7838,241900.0
2008-01-23 13:20:00,11.58,11.65,11.54,11.56,269000.0,9.7753,9.8344,9.7416,9.7585,269000.0
2008-01-23 13:30:00,11.56,11.64,11.53,11.57,323500.0,9.7585,9.826,9.7331,9.7669,323500.0
2008-01-23 13:40:00,11.56,11.65,11.52,11.65,300500.0,9.7585,9.8344,9.7247,9.8344,300500.0
2008-01-23 13:50:00,11.65,11.75,11.6,11.64,281600.0,9.8344,9.9188,9.7922,9.826,281600.0
2008-01-23 14:00:00,11.64,11.75,11.6,11.75,242500.0,9.826,9.9188,9.7922,9.9188,242500.0
2008-01-23 14:10:00,11.75,11.8,11.66,11.74,237500.0,9.9188,9.9611,9.8429,9.9104,237500.0
2008-01-23 14:20:00,11.73,11.85,11.73,11.84,461300.0,9.902,10.0033,9.902,9.9948,461300.0
2008-01-23 14:30:00,11.84,11.94,11.74,11.93,343800.0,9.9948,10.0792,9.9104,10.0708,343800.0
2008-01-23 14:40:00,11.93,11.94,11.75,11.84,356900.0,10.0708,10.0792,9.9188,9.9948,356900.0
2008-01-23 14:50:00,11.84,11.85,11.74,11.76,548900.0,9.9948,10.0033,9.9104,9.9273,548900.0
2008-01-23 15:00:00,11.76,12.05,11.76,12.01,606200.0,9.9273,10.1721,9.9273,10.1383,606200.0
2008-01-23 15:10:00,11.99,12.18,11.98,12.16,719200.0,10.1214,10.2818,10.113,10.265,719200.0
2008-01-23 15:20:00,12.16,12.58,12.14,12.44,695000.0,10.265,10.6195,10.2481,10.5013,695000.0
2008-01-23 15:30:00,12.44,12.68,12.38,12.67,539000.0,10.5013,10.7039,10.4507,10.6955,539000.0
2008-01-23 15:40:00,12.67,12.94,12.63,12.82,775000.0,10.6955,10.9234,10.6617,10.8221,775000.0
2008-01-23 15:50:00,12.94,13.15,12.68,13.04,1156700.0,10.9234,11.1007,10.7039,11.0078,1156700.0
2008-01-24 09:30:00,13.01,13.02,12.6,12.81,738200.0,10.9825,10.9909,10.6364,10.8137,738200.0
2008-01-24 09:40:00,12.82,12.87,12.5,12.54,567300.0,10.8221,10.8643,10.552,10.5857,567300.0
2008-01-24 09:50:00,12.55,12.75,12.48,12.56,479500.0,10.5942,10.763,10.5351,10.6026,479500.0
2008-01-24 10:00:00,12.56,12.84,12.44,12.67,552100.0,10.6026,10.839,10.5013,10.6955,552100.0
2008-01-24 10:10:00,12.66,12.78,12.55,12.75,605500.0,10.687,10.7883,10.5942,10.763,605500.0
2008-01-24 10:20:00,12.75,12.92,12.55,12.92,362000.0,10.763,10.9065,10.5942,10.9065,362000.0
2008-01-24 10:30:00,12.92,12.96,12.68,12.79,266300.0,10.9065,10.9403,10.7039,10.7968,266300.0
2008-01-24 10:40:00,12.79,12.81,12.67,12.75,200900.0,10.7968,10.8137,10.6955,10.763,200900.0
2008-01-24 10:50:00,12.75,12.79,12.42,12.42,287200.0,10.763,10.7968,10.4844,10.4844,287200.0
2008-01-24 11:00:00,12.42,12.45,12.22,12.36,283800.0,10.4844,10.5098,10.3156,10.4338,283800.0
2008-01-24 11:10:00,12.36,12.55,12.31,12.37,207500.0,10.4338,10.5942,10.3916,10.4422,207500.0
2008-01-24 11:20:00,12.37,12.44,12.3,12.44,100700.0,10.4422,10.5013,10.3831,10.5013,100700.0
2008-01-24 11:30:00,12.43,12.54,12.37,12.5,199900.0,10.4929,10.5857,10.4422,10.552,199900.0
2008-01-24 11:40:00,12.49,12.54,12.38,12.51,162900.0,10.5435,10.5857,10.4507,10.5604,162900.0
2008-01-24 11:50:00,12.51,12.54,12.43,12.43,143800.0,10.5604,10.5857,10.4929,10.4929,143800.0
2008-01-24 12:00:00,12.42,12.54,12.37,12.46,151000.0,10.4844,10.5857,10.4422,10.5182,151000.0
2008-01-24 12:10:00,12.46,12.48,12.4,12.41,123400.0,10.5182,10.5351,10.4676,10.476,123400.0
2008-01-24 12:20:00,12.41,12.41,12.23,12.29,147900.0,10.476,10.476,10.324,10.3747,147900.0
2008-01-24 12:30:00,12.29,12.34,12.12,12.13,133900.0,10.3747,10.4169,10.2312,10.2396,133900.0
2008-01-24 12:40:00,12.12,12.25,12.11,12.21,168100.0,10.2312,10.3409,10.2227,10.3072,168100.0
2008-01-24 12:50:00,12.22,12.34,12.19,12.3,119200.0,10.3156,10.4169,10.2903,10.3831,119200.0
2008-01-24 13:00:00,12.3,12.31,12.22,12.26,126200.0,10.3831,10.3916,10.3156,10.3494,126200.0
2008-01-24 13:10:00,12.27,12.34,12.24,12.29,197600.0,10.3578,10.4169,10.3325,10.3747,197600.0
2008-01-24 13:20:00,12.29,12.42,12.22,12.39,168500.0,10.3747,10.4844,10.3156,10.4591,168500.0
2008-01-24 13:30:00,12.39,12.54,12.39,12.53,215800.0,10.4591,10.5857,10.4591,10.5773,215800.0
2008-01-24 13:40:00,12.54,12.72,12.53,12.69,193300.0,10.5857,10.7377,10.5773,10.7124,193300.0
2008-01-24 13:50:00,12.69,12.84,12.67,12.67,208800.0,10.7124,10.839,10.6955,10.6955,208800.0
2008-01-24 14:00:00,12.67,12.79,12.56,12.73,204100.0,10.6955,10.7968,10.6026,10.7461,204100.0
2008-01-24 14:10:00,12.74,12.74,12.65,12.73,147100.0,10.7546,10.7546,10.6786,10.7461,147100.0
2008-01-24 14:20:00,12.73,12.85,12.73,12.83,132800.0,10.7461,10.8474,10.7461,10.8305,132800.0
2008-01-24 14:30:00,12.83,12.94,12.78,12.92,121300.0,10.8305,10.9234,10.7883,10.9065,121300.0
2008-01-24 14:40:00,12.93,13.0,12.83,12.84,171700.0,10.915,10.974,10.8305,10.839,171700.0
2008-01-24 14:50:00,12.83,12.86,12.6,12.64,133000.0,10.8305,10.8559,10.6364,10.6701,133000.0
2008-01-24 15:00:00,12.65,12.73,12.64,12.71,203200.0,10.6786,10.7461,10.6701,10.7292,203200.0
2008-01-24 15:10:00,12.72,12.75,12.61,12.62,223200.0,10.7377,10.763,10.6448,10.6533,223200.0
2008-01-24 15:20:00,12.62,12.68,12.58,12.59,130400.0,10.6533,10.7039,10.6195,10.6279,130400.0
2008-01-24 15:30:00,12.59,12.72,12.59,12.71,158800.0,10.6279,10.7377,10.6279,10.7292,158800.0
2008-01-24 15:40:00,12.71,12.89,12.7,12.85,876600.0,10.7292,10.8812,10.7208,10.8474,876600.0
2008-01-24 15:50:00,12.85,12.94,12.79,12.85,544500.0,10.8474,10.9234,10.7968,10.8474,544500.0
2008-01-25 09:30:00,12.96,13.9,12.96,13.88,488200.0,10.9403,11.7338,10.9403,11.7169,488200.0
2008-01-25 09:40:00,13.88,14.44,13.6,13.61,716700.0,11.7169,12.1896,11.4805,11.489,716700.0
2008-01-25 09:50:00,13.62,14.25,13.5,14.05,687300.0,11.4974,12.0292,11.3961,11.8604,687300.0
2008-01-25 10:00:00,14.07,14.08,13.94,13.99,690800.0,11.8773,11.8857,11.7676,11.8098,690800.0
2008-01-25 10:10:00,13.98,13.99,13.78,13.89,436500.0,11.8013,11.8098,11.6325,11.7253,436500.0
2008-01-25 10:20:00,13.89,13.99,13.81,13.9,282100.0,11.7253,11.8098,11.6578,11.7338,282100.0
2008-01-25 10:30:00,13.89,13.91,13.67,13.7,522600.0,11.7253,11.7422,11.5396,11.565,522600.0
2008-01-25 10:40:00,13.7,13.8,13.68,13.77,343500.0,11.565,11.6494,11.5481,11.624,343500.0
2008-01-25 10:50:00,13.77,13.77,13.59,13.6,236000.0,11.624,11.624,11.4721,11.4805,236000.0
2008-01-25 11:00:00,13.59,13.6,13.36,13.42,291100.0,11.4721,11.4805,11.2779,11.3286,291100.0
2008-01-25 11:10:00,13.43,13.68,13.38,13.52,259100.0,11.337,11.5481,11.2948,11.413,259100.0
2008-01-25 11:20:00,13.53,13.62,13.4,13.54,175400.0,11.4214,11.4974,11.3117,11.4299,175400.0
2008-01-25 11:30:00,13.55,13.61,13.48,13.54,146400.0,11.4383,11.489,11.3792,11.4299,146400.0
2008-01-25 11:40:00,13.53,13.84,13.53,13.69,289500.0,11.4214,11.6831,11.4214,11.5565,289500.0
2008-01-25 11:50:00,13.69,13.75,13.66,13.73,103200.0,11.5565,11.6072,11.5312,11.5903,103200.0
2008-01-25 12:00:00,13.74,13.74,13.66,13.68,148400.0,11.5987,11.5987,11.5312,11.5481,148400.0
2008-01-25 12:10:00,13.66,13.66,13.56,13.6,125200.0,11.5312,11.5312,11.4468,11.4805,125200.0
2008-01-25 12:20:00,13.61,13.7,13.59,13.68,99200.0,11.489,11.565,11.4721,11.5481,99200.0
2008-01-25 12:30:00,13.68,13.72,13.65,13.67,107000.0,11.5481,11.5818,11.5227,11.5396,107000.0
2008-01-25 12:40:00,13.67,13.71,13.63,13.64,124800.0,11.5396,11.5734,11.5059,11.5143,124800.0
2008-01-25 12:50:00,13.64,13.65,13.51,13.61,181200.0,11.5143,11.5227,11.4046,11.489,181200.0
2008-01-25 13:00:00,13.6,13.61,13.47,13.55,199200.0,11.4805,11.489,11.3708,11.4383,199200.0
2008-01-25 13:10:00,13.55,13.6,13.51,13.58,207700.0,11.4383,11.4805,11.4046,11.4637,207700.0
2008-01-25 13:20:00,13.58,13.6,13.33,13.36,142000.0,11.4637,11.4805,11.2526,11.2779,142000.0
2008-01-25 13:30:00,13.35,13.58,13.3,13.42,212200.0,11.2695,11.4637,11.2273,11.3286,212200.0
2008-01-25 13:40:00,13.41,13.42,13.25,13.25,197100.0,11.3202,11.3286,11.1851,11.1851,197100.0
2008-01-25 13:50:00,13.27,13.32,13.12,13.32,244300.0,11.202,11.2442,11.0753,11.2442,244300.0
2008-01-25 14:00:00,13.31,13.4,13.27,13.39,214400.0,11.2357,11.3117,11.202,11.3033,214400.0
2008-01-25 14:10:00,13.39,13.5,13.33,13.43,244800.0,11.3033,11.3961,11.2526,11.337,244800.0
2008-01-25 14:20:00,13.42,13.49,13.39,13.42,209600.0,11.3286,11.3877,11.3033,11.3286,209600.0
2008-01-25 14:30:00,13.42,13.47,13.33,13.46,161800.0,11.3286,11.3708,11.2526,11.3624,161800.0
2008-01-25 14:40:00,13.46,13.52,13.32,13.41,372500.0,11.3624,11.413,11.2442,11.3202,372500.0
2008-01-25 14:50:00,13.43,13.55,13.35,13.55,269300.0,11.337,11.4383,11.2695,11.4383,269300.0
2008-01-25 15:00:00,13.54,13.54,13.34,13.42,397800.0,11.4299,11.4299,11.2611,11.3286,397800.0
2008-01-25 15:10:00,13.41,13.54,13.34,13.5,367900.0,11.3202,11.4299,11.2611,11.3961,367900.0
2008-01-25 15:20:00,13.5,13.56,13.41,13.45,360800.0,11.3961,11.4468,11.3202,11.3539,360800.0
2008-01-25 15:30:00,13.46,13.56,13.38,13.42,340900.0,11.3624,11.4468,11.2948,11.3286,340900.0
2008-01-25 15:40:00,13.42,13.48,13.18,13.18,570400.0,11.3286,11.3792,11.126,11.126,570400.0
2008-01-25 15:50:00,13.18,13.22,13.08,13.16,942200.0,11.126,11.1598,11.0416,11.1091,942200.0
2008-01-28 09:30:00,13.1,13.22,11.48,12.6,375500.0,11.0585,11.1598,9.6909,10.6364,375500.0
2008-01-28 09:40:00,12.6,12.79,12.53,12.64,241200.0,10.6364,10.7968,10.5773,10.6701,241200.0
2008-01-28 09:50:00,12.63,12.79,12.63,12.77,185600.0,10.6617,10.7968,10.6617,10.7799,185600.0
2008-01-28 10:00:00,12.77,12.77,12.46,12.5,528600.0,10.7799,10.7799,10.5182,10.552,528600.0
2008-01-28 10:10:00,12.49,12.56,12.45,12.52,228800.0,10.5435,10.6026,10.5098,10.5689,228800.0
2008-01-28 10:20:00,12.5,12.74,12.5,12.74,296200.0,10.552,10.7546,10.552,10.7546,296200.0
2008-01-28 10:30:00,12.73,12.74,12.59,12.68,219400.0,10.7461,10.7546,10.6279,10.7039,219400.0
2008-01-28 10:40:00,12.68,12.88,12.68,12.85,220700.0,10.7039,10.8727,10.7039,10.8474,220700.0
2008-01-28 10:50:00,12.84,13.02,12.82,12.91,301900.0,10.839,10.9909,10.8221,10.8981,301900.0
2008-01-28 11:00:00,12.91,13.13,12.87,13.06,280900.0,10.8981,11.0838,10.8643,11.0247,280900.0
2008-01-28 11:10:00,13.07,13.14,12.96,12.97,202800.0,11.0331,11.0922,10.9403,10.9487,202800.0
2008-01-28 11:20:00,12.97,13.31,12.97,13.28,166900.0,10.9487,11.2357,10.9487,11.2104,166900.0
2008-01-28 11:30:00,13.29,13.31,13.13,13.17,188600.0,11.2189,11.2357,11.0838,11.1176,188600.0
2008-01-28 11:40:00,13.17,13.21,13.04,13.14,169800.0,11.1176,11.1513,11.0078,11.0922,169800.0
2008-01-28 11:50:00,13.14,13.19,12.96,12.98,427700.0,11.0922,11.1344,10.9403,10.9572,427700.0
2008-01-28 12:00:00,12.98,13.17,12.96,13.03,379900.0,10.9572,11.1176,10.9403,10.9994,379900.0
2008-01-28 12:10:00,13.02,13.14,13.01,13.13,163900.0,10.9909,11.0922,10.9825,11.0838,163900.0
2008-01-28 12:20:00,13.13,13.17,13.05,13.07,170300.0,11.0838,11.1176,11.0163,11.0331,170300.0
2008-01-28 12:30:00,13.07,13.21,13.06,13.2,114400.0,11.0331,11.1513,11.0247,11.1429,114400.0
2008-01-28 12:40:00,13.19,13.38,13.19,13.38,210100.0,11.1344,11.2948,11.1344,11.2948,210100.0
2008-01-28 12:50:00,13.37,13.46,13.27,13.44,191800.0,11.2864,11.3624,11.202,11.3455,191800.0
2008-01-28 13:00:00,13.45,13.63,13.45,13.55,199200.0,11.3539,11.5059,11.3539,11.4383,199200.0
2008-01-28 13:10:00,13.55,13.58,13.4,13.44,157900.0,11.4383,11.4637,11.3117,11.3455,157900.0
2008-01-28 13:20:00,13.44,13.5,13.3,13.37,248800.0,11.3455,11.3961,11.2273,11.2864,248800.0
2008-01-28 13:30:00,13.38,13.44,13.3,13.42,323400.0,11.2948,11.3455,11.2273,11.3286,323400.0
2008-01-28 13:40:00,13.42,13.47,13.35,13.43,225600.0,11.3286,11.3708,11.2695,11.337,225600.0
2008-01-28 13:50:00,13.42,13.55,13.42,13.5,236300.0,11.3286,11.4383,11.3286,11.3961,236300.0
2008-01-28 14:00:00,13.5,13.64,13.47,13.64,178500.0,11.3961,11.5143,11.3708,11.5143,178500.0
2008-01-28 14:10:00,13.64,13.73,13.59,13.73,184500.0,11.5143,11.5903,11.4721,11.5903,184500.0
2008-01-28 14:20:00,13.73,13.79,13.72,13.73,152100.0,11.5903,11.6409,11.5818,11.5903,152100.0
2008-01-28 14:30:00,13.73,13.83,13.69,13.76,169500.0,11.5903,11.6747,11.5565,11.6156,169500.0
2008-01-28 14:40:00,13.78,13.8,13.67,13.7,190000.0,11.6325,11.6494,11.5396,11.565,190000.0
2008-01-28 14:50:00,13.69,13.7,13.58,13.64,208900.0,11.5565,11.565,11.4637,11.5143,208900.0
2008-01-28 15:00:00,13.65,13.66,13.52,13.56,225800.0,11.5227,11.5312,11.413,11.4468,225800.0
2008-01-28 15:10:00,13.56,13.69,13.52,13.6,278900.0,11.4468,11.5565,11.413,11.4805,278900.0
2008-01-28 15:20:00,13.6,13.65,13.59,13.61,185800.0,11.4805,11.5227,11.4721,11.489,185800.0
2008-01-28 15:30:00,13.61,13.78,13.6,13.74,253100.0,11.489,11.6325,11.4805,11.5987,253100.0
2008-01-28 15:40:00,13.74,13.93,13.73,13.83,302600.0,11.5987,11.7591,11.5903,11.6747,302600.0
2008-01-28 15:50:00,13.83,13.84,13.66,13.77,747300.0,11.6747,11.6831,11.5312,11.624,747300.0
2008-01-29 09:30:00,13.85,13.89,13.67,13.85,239600.0,11.6916,11.7253,11.5396,11.6916,239600.0
2008-01-29 09:40:00,13.84,13.89,13.75,13.77,176500.0,11.6831,11.7253,11.6072,11.624,176500.0
2008-01-29 09:50:00,13.77,13.9,13.72,13.73,1216400.0,11.624,11.7338,11.5818,11.5903,1216400.0
2008-01-29 10:00:00,13.72,13.86,13.67,13.79,597000.0,11.5818,11.7,11.5396,11.6409,597000.0
2008-01-29 10:10:00,13.78,14.09,13.77,13.88,563000.0,11.6325,11.8942,11.624,11.7169,563000.0
2008-01-29 10:20:00,13.88,14.14,13.87,13.97,349000.0,11.7169,11.9364,11.7085,11.7929,349000.0
2008-01-29 10:30:00,13.97,14.4,13.96,14.39,293900.0,11.7929,12.1559,11.7844,12.1474,293900.0
2008-01-29 10:40:00,14.4,14.47,14.22,14.36,367800.0,12.1559,12.215,12.0039,12.1221,367800.0
2008-01-29 10:50:00,14.35,14.48,14.31,14.46,249900.0,12.1137,12.2234,12.0799,12.2065,249900.0
2008-01-29 11:00:00,14.46,14.72,14.45,14.72,457600.0,12.2065,12.426,12.1981,12.426,457600.0
2008-01-29 11:10:00,14.72,14.73,14.59,14.65,246400.0,12.426,12.4344,12.3163,12.3669,246400.0
2008-01-29 11:20:00,14.65,14.67,14.5,14.51,177200.0,12.3669,12.3838,12.2403,12.2487,177200.0
2008-01-29 11:30:00,14.5,14.63,14.49,14.6,231600.0,12.2403,12.35,12.2318,12.3247,231600.0
2008-01-29 11:40:00,14.61,14.63,14.55,14.59,221000.0,12.3331,12.35,12.2825,12.3163,221000.0
2008-01-29 11:50:00,14.6,14.7,14.58,14.59,497200.0,12.3247,12.4091,12.3078,12.3163,497200.0
2008-01-29 12:00:00,14.57,14.58,14.39,14.44,329100.0,12.2994,12.3078,12.1474,12.1896,329100.0
2008-01-29 12:10:00,14.44,14.49,14.29,14.29,269100.0,12.1896,12.2318,12.063,12.063,269100.0
2008-01-29 12:20:00,14.28,14.49,14.28,14.41,278300.0,12.0546,12.2318,12.0546,12.1643,278300.0
2008-01-29 12:30:00,14.42,14.5,14.36,14.43,272800.0,12.1727,12.2403,12.1221,12.1812,272800.0
2008-01-29 12:40:00,14.44,14.49,14.41,14.42,187000.0,12.1896,12.2318,12.1643,12.1727,187000.0
2008-01-29 12:50:00,14.43,14.56,14.43,14.55,205600.0,12.1812,12.2909,12.1812,12.2825,205600.0
2008-01-29 13:00:00,14.56,14.66,14.55,14.6,204300.0,12.2909,12.3753,12.2825,12.3247,204300.0
2008-01-29 13:10:00,14.61,14.68,14.59,14.66,120600.0,12.3331,12.3922,12.3163,12.3753,120600.0
2008-01-29 13:20:00,14.67,14.68,14.61,14.61,333200.0,12.3838,12.3922,12.3331,12.3331,333200.0
2008-01-29 13:30:00,14.62,14.72,14.6,14.7,171300.0,12.3416,12.426,12.3247,12.4091,171300.0
2008-01-29 13:40:00,14.7,14.87,14.7,14.81,273900.0,12.4091,12.5526,12.4091,12.502,273900.0
2008-01-29 13:50:00,14.81,14.86,14.69,14.7,137100.0,12.502,12.5442,12.4007,12.4091,137100.0
2008-01-29 14:00:00,14.69,14.78,14.66,14.74,111000.0,12.4007,12.4766,12.3753,12.4429,111000.0
2008-01-29 14:10:00,14.74,14.79,14.66,14.79,151800.0,12.4429,12.4851,12.3753,12.4851,151800.0
2008-01-29 14:20:00,14.8,14.99,14.77,14.98,259600.0,12.4935,12.6539,12.4682,12.6455,259600.0
2008-01-29 14:30:00,14.97,14.98,14.85,14.94,240800.0,12.637,12.6455,12.5357,12.6117,240800.0
2008-01-29 14:40:00,14.94,15.09,14.93,15.03,426600.0,12.6117,12.7383,12.6033,12.6877,426600.0
2008-01-29 14:50:00,15.03,15.08,14.99,15.04,236400.0,12.6877,12.7299,12.6539,12.6961,236400.0
2008-01-29 15:00:00,15.04,15.34,15.03,15.32,323700.0,12.6961,12.9494,12.6877,12.9325,323700.0
2008-01-29 15:10:00,15.31,15.32,15.14,15.17,329600.0,12.924,12.9325,12.7805,12.8059,329600.0
2008-01-29 15:20:00,15.17,15.19,15.12,15.12,389400.0,12.8059,12.8228,12.7637,12.7637,389400.0
2008-01-29 15:30:00,15.13,15.13,15.0,15.1,642700.0,12.7721,12.7721,12.6624,12.7468,642700.0
2008-01-29 15:40:00,15.1,15.15,14.91,14.94,658300.0,12.7468,12.789,12.5864,12.6117,658300.0
2008-01-29 15:50:00,14.95,14.99,14.78,14.82,783800.0,12.6202,12.6539,12.4766,12.5104,783800.0
2008-01-30 09:30:00,14.7,14.7,13.87,13.87,567500.0,12.4091,12.4091,11.7085,11.7085,567500.0
2008-01-30 09:40:00,13.87,13.99,13.69,13.78,843300.0,11.7085,11.8098,11.5565,11.6325,843300.0
2008-01-30 09:50:00,13.78,14.02,13.74,13.95,443300.0,11.6325,11.8351,11.5987,11.776,443300.0
2008-01-30 10:00:00,13.96,14.26,13.96,14.24,298400.0,11.7844,12.0377,11.7844,12.0208,298400.0
2008-01-30 10:10:00,14.25,14.45,14.13,14.14,356900.0,12.0292,12.1981,11.9279,11.9364,356900.0
2008-01-30 10:20:00,14.14,14.22,14.06,14.19,181200.0,11.9364,12.0039,11.8689,11.9786,181200.0
2008-01-30 10:30:00,14.2,14.27,14.16,14.2,157600.0,11.987,12.0461,11.9533,11.987,157600.0
2008-01-30 10:40:00,14.2,14.21,14.13,14.15,138600.0,11.987,11.9955,11.9279,11.9448,138600.0
2008-01-30 10:50:00,14.16,14.22,14.11,14.19,173500.0,11.9533,12.0039,11.9111,11.9786,173500.0
2008-01-30 11:00:00,14.19,14.19,14.03,14.07,204700.0,11.9786,11.9786,11.8435,11.8773,204700.0
2008-01-30 11:10:00,14.06,14.16,14.05,14.11,127200.0,11.8689,11.9533,11.8604,11.9111,127200.0
2008-01-30 11:20:00,14.11,14.11,13.96,13.98,247800.0,11.9111,11.9111,11.7844,11.8013,247800.0
2008-01-30 11:30:00,13.99,14.01,13.86,13.89,151200.0,11.8098,11.8266,11.7,11.7253,151200.0
2008-01-30 11:40:00,13.88,13.93,13.83,13.91,224600.0,11.7169,11.7591,11.6747,11.7422,224600.0
2008-01-30 11:50:00,13.91,13.97,13.79,13.83,186300.0,11.7422,11.7929,11.6409,11.6747,186300.0
2008-01-30 12:00:00,13.81,13.91,13.77,13.85,127100.0,11.6578,11.7422,11.624,11.6916,127100.0
2008-01-30 12:10:00,13.85,14.13,13.85,14.0,356800.0,11.6916,11.9279,11.6916,11.8182,356800.0
2008-01-30 12:20:00,14.0,14.21,14.0,14.16,194900.0,11.8182,11.9955,11.8182,11.9533,194900.0
2008-01-30 12:30:00,14.16,14.22,14.05,14.06,173800.0,11.9533,12.0039,11.8604,11.8689,173800.0
2008-01-30 12:40:00,14.06,14.22,14.04,14.2,92100.0,11.8689,12.0039,11.852,11.987,92100.0
2008-01-30 12:50:00,14.2,14.32,14.17,14.29,114800.0,11.987,12.0883,11.9617,12.063,114800.0
2008-01-30 13:00:00,14.3,14.4,14.27,14.35,254100.0,12.0715,12.1559,12.0461,12.1137,254100.0
2008-01-30 13:10:00,14.35,14.37,14.29,14.31,133700.0,12.1137,12.1305,12.063,12.0799,133700.0
2008-01-30 13:20:00,14.32,14.48,14.31,14.42,133000.0,12.0883,12.2234,12.0799,12.1727,133000.0
2008-01-30 13:30:00,14.42,14.55,14.42,14.53,164700.0,12.1727,12.2825,12.1727,12.2656,164700.0
2008-01-30 13:40:00,14.54,14.54,14.41,14.5,147300.0,12.274,12.274,12.1643,12.2403,147300.0
2008-01-30 13:50:00,14.5,14.68,14.47,14.68,147300.0,12.2403,12.3922,12.215,12.3922,147300.0
2008-01-30 14:00:00,14.68,14.7,14.56,14.61,214900.0,12.3922,12.4091,12.2909,12.3331,214900.0
2008-01-30 14:10:00,14.6,14.93,14.57,14.73,530300.0,12.3247,12.6033,12.2994,12.4344,530300.0
2008-01-30 14:20:00,14.73,14.85,14.43,14.78,1375200.0,12.4344,12.5357,12.1812,12.4766,1375200.0
2008-01-30 14:30:00,14.78,14.78,14.21,14.27,1097100.0,12.4766,12.4766,11.9955,12.0461,1097100.0
2008-01-30 14:40:00,14.27,14.5,14.2,14.48,1026100.0,12.0461,12.2403,11.987,12.2234,1026100.0
2008-01-30 14:50:00,14.48,14.8,14.47,14.79,458600.0,12.2234,12.4935,12.215,12.4851,458600.0
2008-01-30 15:00:00,14.78,14.88,14.66,14.69,573600.0,12.4766,12.5611,12.3753,12.4007,573600.0
2008-01-30 15:10:00,14.69,14.77,14.55,14.55,672800.0,12.4007,12.4682,12.2825,12.2825,672800.0
2008-01-30 15:20:00,14.55,14.6,14.43,14.52,737800.0,12.2825,12.3247,12.1812,12.2572,737800.0
2008-01-30 15:30:00,14.51,14.59,14.34,14.4,606500.0,12.2487,12.3163,12.1052,12.1559,606500.0
2008-01-30 15:40:00,14.4,14.45,14.26,14.31,645000.0,12.1559,12.1981,12.0377,12.0799,645000.0
2008-01-30 15:50:00,14.31,14.38,13.0,13.4,2249300.0,12.0799,12.139,10.974,11.3117,2249300.0
2008-01-31 09:30:00,13.06,13.87,12.82,13.85,989200.0,11.0247,11.7085,10.8221,11.6916,989200.0
2008-01-31 09:40:00,13.85,14.49,13.85,14.11,1215300.0,11.6916,12.2318,11.6916,11.9111,1215300.0
2008-01-31 09:50:00,14.1,14.72,14.1,14.62,801900.0,11.9026,12.426,11.9026,12.3416,801900.0
2008-01-31 10:00:00,14.6,14.7,14.44,14.66,546200.0,12.3247,12.4091,12.1896,12.3753,546200.0
2008-01-31 10:10:00,14.68,14.88,14.64,14.83,984700.0,12.3922,12.5611,12.3585,12.5189,984700.0
2008-01-31 10:20:00,14.84,15.21,14.72,15.18,809100.0,12.5273,12.8396,12.426,12.8143,809100.0
2008-01-31 10:30:00,15.2,15.35,14.84,14.94,768900.0,12.8312,12.9578,12.5273,12.6117,768900.0
2008-01-31 10:40:00,14.95,15.09,14.95,15.06,493000.0,12.6202,12.7383,12.6202,12.713,493000.0
2008-01-31 10:50:00,15.06,15.18,14.92,15.14,817500.0,12.713,12.8143,12.5948,12.7805,817500.0
2008-01-31 11:00:00,15.14,15.31,15.05,15.1,1007700.0,12.7805,12.924,12.7046,12.7468,1007700.0
2008-01-31 11:10:00,15.1,15.19,15.09,15.17,334400.0,12.7468,12.8228,12.7383,12.8059,334400.0
2008-01-31 11:20:00,15.17,15.69,15.14,15.63,584700.0,12.8059,13.2448,12.7805,13.1942,584700.0
2008-01-31 11:30:00,15.63,15.68,15.17,15.17,447800.0,13.1942,13.2364,12.8059,12.8059,447800.0
2008-01-31 11:40:00,15.18,15.48,15.1,15.45,421100.0,12.8143,13.0676,12.7468,13.0422,421100.0
2008-01-31 11:50:00,15.46,15.8,15.43,15.72,503800.0,13.0507,13.3377,13.0253,13.2702,503800.0
2008-01-31 12:00:00,15.73,15.85,15.5,15.54,489600.0,13.2786,13.3799,13.0844,13.1182,489600.0
2008-01-31 12:10:00,15.53,15.7,15.42,15.48,327900.0,13.1098,13.2533,13.0169,13.0676,327900.0
2008-01-31 12:20:00,15.48,15.56,15.32,15.56,363400.0,13.0676,13.1351,12.9325,13.1351,363400.0
2008-01-31 12:30:00,15.56,15.74,15.51,15.7,282400.0,13.1351,13.287,13.0929,13.2533,282400.0
2008-01-31 12:40:00,15.7,15.85,15.55,15.74,326500.0,13.2533,13.3799,13.1266,13.287,326500.0
2008-01-31 12:50:00,15.74,15.75,15.52,15.65,235400.0,13.287,13.2955,13.1013,13.2111,235400.0
2008-01-31 13:00:00,15.66,15.66,15.37,15.39,246000.0,13.2195,13.2195,12.9747,12.9916,246000.0
2008-01-31 13:10:00,15.4,15.52,15.38,15.47,91500.0,13.0,13.1013,12.9831,13.0591,91500.0
2008-01-31 13:20:00,15.47,15.47,15.25,15.29,209700.0,13.0591,13.0591,12.8734,12.9072,209700.0
2008-01-31 13:30:00,15.29,15.55,15.27,15.48,400800.0,12.9072,13.1266,12.8903,13.0676,400800.0
2008-01-31 13:40:00,15.48,15.66,15.46,15.5,274500.0,13.0676,13.2195,13.0507,13.0844,274500.0
2008-01-31 13:50:00,15.5,15.62,15.41,15.5,235500.0,13.0844,13.1857,13.0085,13.0844,235500.0
2008-01-31 14:00:00,15.5,15.55,15.38,15.51,219500.0,13.0844,13.1266,12.9831,13.0929,219500.0
2008-01-31 14:10:00,15.52,15.54,15.38,15.5,290100.0,13.1013,13.1182,12.9831,13.0844,290100.0
2008-01-31 14:20:00,15.5,15.65,15.46,15.52,326300.0,13.0844,13.2111,13.0507,13.1013,326300.0
2008-01-31 14:30:00,15.52,15.6,15.48,15.5,217100.0,13.1013,13.1689,13.0676,13.0844,217100.0
2008-01-31 14:40:00,15.51,15.76,15.5,15.76,318200.0,13.0929,13.3039,13.0844,13.3039,318200.0
2008-01-31 14:50:00,15.77,15.86,15.68,15.85,547800.0,13.3124,13.3883,13.2364,13.3799,547800.0
2008-01-31 15:00:00,15.85,16.08,15.75,16.06,955300.0,13.3799,13.5741,13.2955,13.5572,955300.0
2008-01-31 15:10:00,16.07,16.4,15.97,16.28,787400.0,13.5656,13.8442,13.4812,13.7429,787400.0
2008-01-31 15:20:00,16.29,16.63,16.24,16.45,1103100.0,13.7513,14.0383,13.7091,13.8864,1103100.0
2008-01-31 15:30:00,16.44,16.45,16.22,16.31,723800.0,13.8779,13.8864,13.6922,13.7682,723800.0
2008-01-31 15:40:00,16.31,16.61,16.24,16.45,848900.0,13.7682,14.0215,13.7091,13.8864,848900.0
2008-01-31 15:50:00,16.45,16.51,16.2,16.26,1202700.0,13.8864,13.937,13.6753,13.726,1202700.0
2008-02-01 09:30:00,15.65,15.85,15.46,15.65,1076800.0,13.2111,13.3799,13.0507,13.2111,1076800.0
2008-02-01 09:40:00,15.65,15.85,15.64,15.76,844100.0,13.2111,13.3799,13.2026,13.3039,844100.0
2008-02-01 09:50:00,15.76,15.8,15.62,15.7,848000.0,13.3039,13.3377,13.1857,13.2533,848000.0
2008-02-01 10:00:00,15.69,16.07,15.68,16.01,1139000.0,13.2448,13.5656,13.2364,13.515,1139000.0
2008-02-01 10:10:00,16.01,16.06,15.78,15.82,923500.0,13.515,13.5572,13.3208,13.3546,923500.0
2008-02-01 10:20:00,15.83,15.86,15.55,15.64,752900.0,13.363,13.3883,13.1266,13.2026,752900.0
2008-02-01 10:30:00,15.64,15.65,15.38,15.41,614500.0,13.2026,13.2111,12.9831,13.0085,614500.0
2008-02-01 10:40:00,15.41,15.6,15.13,15.17,596800.0,13.0085,13.1689,12.7721,12.8059,596800.0
2008-02-01 10:50:00,15.18,15.35,15.14,15.32,420700.0,12.8143,12.9578,12.7805,12.9325,420700.0
2008-02-01 11:00:00,15.32,15.42,15.23,15.27,242800.0,12.9325,13.0169,12.8565,12.8903,242800.0
2008-02-01 11:10:00,15.29,15.34,15.21,15.24,274000.0,12.9072,12.9494,12.8396,12.865,274000.0
2008-02-01 11:20:00,15.23,15.37,15.21,15.3,243700.0,12.8565,12.9747,12.8396,12.9156,243700.0
2008-02-01 11:30:00,15.3,15.37,15.21,15.35,199100.0,12.9156,12.9747,12.8396,12.9578,199100.0
2008-02-01 11:40:00,15.35,15.49,15.28,15.49,213700.0,12.9578,13.076,12.8987,13.076,213700.0
2008-02-01 11:50:00,15.48,15.64,15.44,15.6,288900.0,13.0676,13.2026,13.0338,13.1689,288900.0
2008-02-01 12:00:00,15.6,15.65,15.48,15.52,225400.0,13.1689,13.2111,13.0676,13.1013,225400.0
2008-02-01 12:10:00,15.53,15.59,15.46,15.49,196300.0,13.1098,13.1604,13.0507,13.076,196300.0
2008-02-01 12:20:00,15.49,15.56,15.45,15.52,184700.0,13.076,13.1351,13.0422,13.1013,184700.0
2008-02-01 12:30:00,15.52,15.58,15.48,15.5,184000.0,13.1013,13.152,13.0676,13.0844,184000.0
2008-02-01 12:40:00,15.5,15.57,15.48,15.5,177800.0,13.0844,13.1435,13.0676,13.0844,177800.0
2008-02-01 12:50:00,15.51,15.53,15.47,15.47,113500.0,13.0929,13.1098,13.0591,13.0591,113500.0
2008-02-01 13:00:00,15.47,15.54,15.44,15.49,183300.0,13.0591,13.1182,13.0338,13.076,183300.0
2008-02-01 13:10:00,15.5,15.54,15.46,15.52,172300.0,13.0844,13.1182,13.0507,13.1013,172300.0
2008-02-01 13:20:00,15.51,15.66,15.47,15.62,180100.0,13.0929,13.2195,13.0591,13.1857,180100.0
2008-02-01 13:30:00,15.62,15.64,15.48,15.55,266400.0,13.1857,13.2026,13.0676,13.1266,266400.0
2008-02-01 13:40:00,15.55,15.66,15.53,15.62,138000.0,13.1266,13.2195,13.1098,13.1857,138000.0
2008-02-01 13:50:00,15.63,15.7,15.52,15.52,223200.0,13.1942,13.2533,13.1013,13.1013,223200.0
2008-02-01 14:00:00,15.53,15.65,15.52,15.64,147800.0,13.1098,13.2111,13.1013,13.2026,147800.0
2008-02-01 14:10:00,15.65,15.68,15.61,15.67,627200.0,13.2111,13.2364,13.1773,13.2279,627200.0
2008-02-01 14:20:00,15.67,15.93,15.67,15.91,340300.0,13.2279,13.4474,13.2279,13.4305,340300.0
2008-02-01 14:30:00,15.91,15.91,15.79,15.8,362200.0,13.4305,13.4305,13.3292,13.3377,362200.0
2008-02-01 14:40:00,15.8,15.81,15.72,15.79,619900.0,13.3377,13.3461,13.2702,13.3292,619900.0
2008-02-01 14:50:00,15.79,15.85,15.75,15.83,335200.0,13.3292,13.3799,13.2955,13.363,335200.0
2008-02-01 15:00:00,15.83,15.9,15.79,15.84,519200.0,13.363,13.4221,13.3292,13.3715,519200.0
2008-02-01 15:10:00,15.84,15.87,15.76,15.79,447900.0,13.3715,13.3968,13.3039,13.3292,447900.0
2008-02-01 15:20:00,15.79,15.86,15.75,15.85,406100.0,13.3292,13.3883,13.2955,13.3799,406100.0
2008-02-01 15:30:00,15.85,15.87,15.77,15.8,445200.0,13.3799,13.3968,13.3124,13.3377,445200.0
2008-02-01 15:40:00,15.8,15.86,15.75,15.84,725000.0,13.3377,13.3883,13.2955,13.3715,725000.0
2008-02-01 15:50:00,15.85,15.88,15.79,15.84,1119100.0,13.3799,13.4052,13.3292,13.3715,1119100.0
2008-02-04 09:30:00,15.6,15.75,15.15,15.17,433800.0,13.1689,13.2955,12.789,12.8059,433800.0
2008-02-04 09:40:00,15.18,15.28,15.03,15.14,406500.0,12.8143,12.8987,12.6877,12.7805,406500.0
2008-02-04 09:50:00,15.14,15.34,15.05,15.18,348500.0,12.7805,12.9494,12.7046,12.8143,348500.0
2008-02-04 10:00:00,15.18,15.19,14.96,15.02,442300.0,12.8143,12.8228,12.6286,12.6792,442300.0
2008-02-04 10:10:00,15.02,15.21,15.01,15.2,240800.0,12.6792,12.8396,12.6708,12.8312,240800.0
2008-02-04 10:20:00,15.19,15.29,15.1,15.16,196700.0,12.8228,12.9072,12.7468,12.7974,196700.0
2008-02-04 10:30:00,15.16,15.17,15.07,15.09,243000.0,12.7974,12.8059,12.7215,12.7383,243000.0
2008-02-04 10:40:00,15.09,15.24,15.08,15.2,172000.0,12.7383,12.865,12.7299,12.8312,172000.0
2008-02-04 10:50:00,15.2,15.45,15.19,15.44,296400.0,12.8312,13.0422,12.8228,13.0338,296400.0
2008-02-04 11:00:00,15.44,15.48,15.31,15.43,229000.0,13.0338,13.0676,12.924,13.0253,229000.0
2008-02-04 11:10:00,15.43,15.47,15.32,15.36,225200.0,13.0253,13.0591,12.9325,12.9663,225200.0
2008-02-04 11:20:00,15.37,15.43,15.29,15.35,122300.0,12.9747,13.0253,12.9072,12.9578,122300.0
2008-02-04 11:30:00,15.34,15.35,15.13,15.16,135300.0,12.9494,12.9578,12.7721,12.7974,135300.0
2008-02-04 11:40:00,15.16,15.25,15.14,15.21,130500.0,12.7974,12.8734,12.7805,12.8396,130500.0
2008-02-04 11:50:00,15.21,15.3,15.2,15.27,158800.0,12.8396,12.9156,12.8312,12.8903,158800.0
2008-02-04 12:00:00,15.26,15.29,15.17,15.28,158000.0,12.8818,12.9072,12.8059,12.8987,158000.0
2008-02-04 12:10:00,15.28,15.34,15.23,15.32,126600.0,12.8987,12.9494,12.8565,12.9325,126600.0
2008-02-04 12:20:00,15.32,15.33,15.12,15.13,172800.0,12.9325,12.9409,12.7637,12.7721,172800.0
2008-02-04 12:30:00,15.13,15.2,15.08,15.08,174300.0,12.7721,12.8312,12.7299,12.7299,174300.0
2008-02-04 12:40:00,15.08,15.17,15.06,15.15,117700.0,12.7299,12.8059,12.713,12.789,117700.0
2008-02-04 12:50:00,15.16,15.17,15.05,15.11,127100.0,12.7974,12.8059,12.7046,12.7552,127100.0
2008-02-04 13:00:00,15.1,15.11,14.98,15.02,217300.0,12.7468,12.7552,12.6455,12.6792,217300.0
2008-02-04 13:10:00,15.03,15.09,14.99,15.08,141200.0,12.6877,12.7383,12.6539,12.7299,141200.0
2008-02-04 13:20:00,15.08,15.15,15.03,15.14,184900.0,12.7299,12.789,12.6877,12.7805,184900.0
2008-02-04 13:30:00,15.14,15.31,15.14,15.22,191900.0,12.7805,12.924,12.7805,12.8481,191900.0
2008-02-04 13:40:00,15.22,15.34,15.22,15.34,139900.0,12.8481,12.9494,12.8481,12.9494,139900.0
2008-02-04 13:50:00,15.34,15.49,15.33,15.49,211400.0,12.9494,13.076,12.9409,13.076,211400.0
2008-02-04 14:00:00,15.48,15.5,15.38,15.39,186500.0,13.0676,13.0844,12.9831,12.9916,186500.0
2008-02-04 14:10:00,15.4,15.45,15.38,15.39,95700.0,13.0,13.0422,12.9831,12.9916,95700.0
2008-02-04 14:20:00,15.38,15.4,15.28,15.28,166100.0,12.9831,13.0,12.8987,12.8987,166100.0
2008-02-04 14:30:00,15.27,15.28,15.08,15.08,171300.0,12.8903,12.8987,12.7299,12.7299,171300.0
2008-02-04 14:40:00,15.08,15.18,15.06,15.14,179400.0,12.7299,12.8143,12.713,12.7805,179400.0
2008-02-04 14:50:00,15.14,15.18,15.07,15.18,196200.0,12.7805,12.8143,12.7215,12.8143,196200.0
2008-02-04 15:00:00,15.17,15.33,15.15,15.32,237900.0,12.8059,12.9409,12.789,12.9325,237900.0
2008-02-04 15:10:00,15.31,15.36,15.28,15.34,191000.0,12.924,12.9663,12.8987,12.9494,191000.0
2008-02-04 15:20:00,15.34,15.36,15.26,15.31,129700.0,12.9494,12.9663,12.8818,12.924,129700.0
2008-02-04 15:30:00,15.31,15.32,15.24,15.26,168800.0,12.924,12.9325,12.865,12.8818,168800.0
2008-02-04 15:40:00,15.26,15.3,15.2,15.23,309500.0,12.8818,12.9156,12.8312,12.8565,309500.0
2008-02-04 15:50:00,15.23,15.31,15.22,15.27,416700.0,12.8565,12.924,12.8481,12.8903,416700.0
2008-02-05 09:30:00,15.47,15.97,15.34,15.57,730600.0,13.0591,13.4812,12.9494,13.1435,730600.0
2008-02-05 09:40:00,15.56,15.64,15.18,15.2,615200.0,13.1351,13.2026,12.8143,12.8312,615200.0
2008-02-05 09:50:00,15.22,15.69,15.22,15.55,842400.0,12.8481,13.2448,12.8481,13.1266,842400.0
2008-02-05 10:00:00,15.55,15.68,15.48,15.5,532800.0,13.1266,13.2364,13.0676,13.0844,532800.0
2008-02-05 10:10:00,15.52,15.62,15.41,15.57,495600.0,13.1013,13.1857,13.0085,13.1435,495600.0
2008-02-05 10:20:00,15.57,16.03,15.51,16.03,603400.0,13.1435,13.5318,13.0929,13.5318,603400.0
2008-02-05 10:30:00,16.03,16.09,15.71,15.79,467900.0,13.5318,13.5825,13.2617,13.3292,467900.0
2008-02-05 10:40:00,15.78,15.78,15.55,15.56,543000.0,13.3208,13.3208,13.1266,13.1351,543000.0
2008-02-05 10:50:00,15.56,15.61,15.39,15.45,470200.0,13.1351,13.1773,12.9916,13.0422,470200.0
2008-02-05 11:00:00,15.45,15.56,15.41,15.5,291100.0,13.0422,13.1351,13.0085,13.0844,291100.0
2008-02-05 11:10:00,15.52,15.66,15.5,15.63,192500.0,13.1013,13.2195,13.0844,13.1942,192500.0
2008-02-05 11:20:00,15.64,15.75,15.62,15.65,204100.0,13.2026,13.2955,13.1857,13.2111,204100.0
2008-02-05 11:30:00,15.66,15.88,15.57,15.78,259100.0,13.2195,13.4052,13.1435,13.3208,259100.0
2008-02-05 11:40:00,15.78,15.89,15.73,15.8,266500.0,13.3208,13.4137,13.2786,13.3377,266500.0
2008-02-05 11:50:00,15.79,15.79,15.64,15.74,145700.0,13.3292,13.3292,13.2026,13.287,145700.0
2008-02-05 12:00:00,15.74,15.83,15.66,15.73,181300.0,13.287,13.363,13.2195,13.2786,181300.0
2008-02-05 12:10:00,15.73,15.8,15.59,15.64,178700.0,13.2786,13.3377,13.1604,13.2026,178700.0
2008-02-05 12:20:00,15.65,15.72,15.6,15.63,131400.0,13.2111,13.2702,13.1689,13.1942,131400.0
2008-02-05 12:30:00,15.63,15.64,15.51,15.56,179300.0,13.1942,13.2026,13.0929,13.1351,179300.0
2008-02-05 12:40:00,15.56,15.64,15.54,15.59,108300.0,13.1351,13.2026,13.1182,13.1604,108300.0
2008-02-05 12:50:00,15.6,15.65,15.55,15.55,122500.0,13.1689,13.2111,13.1266,13.1266,122500.0
2008-02-05 13:00:00,15.55,15.7,15.49,15.49,180500.0,13.1266,13.2533,13.076,13.076,180500.0
2008-02-05 13:10:00,15.49,15.49,15.39,15.48,169400.0,13.076,13.076,12.9916,13.0676,169400.0
2008-02-05 13:20:00,15.48,15.51,15.4,15.45,152700.0,13.0676,13.0929,13.0,13.0422,152700.0
2008-02-05 13:30:00,15.44,15.5,15.39,15.42,223400.0,13.0338,13.0844,12.9916,13.0169,223400.0
2008-02-05 13:40:00,15.41,15.47,15.36,15.36,220900.0,13.0085,13.0591,12.9663,12.9663,220900.0
2008-02-05 13:50:00,15.36,15.4,15.13,15.15,283100.0,12.9663,13.0,12.7721,12.789,283100.0
2008-02-05 14:00:00,15.15,15.26,15.05,15.22,283300.0,12.789,12.8818,12.7046,12.8481,283300.0
2008-02-05 14:10:00,15.22,15.24,15.06,15.16,399200.0,12.8481,12.865,12.713,12.7974,399200.0
2008-02-05 14:20:00,15.17,15.19,15.12,15.14,191400.0,12.8059,12.8228,12.7637,12.7805,191400.0
2008-02-05 14:30:00,15.13,15.22,15.1,15.19,200000.0,12.7721,12.8481,12.7468,12.8228,200000.0
2008-02-05 14:40:00,15.19,15.21,15.08,15.09,130600.0,12.8228,12.8396,12.7299,12.7383,130600.0
2008-02-05 14:50:00,15.1,15.1,14.95,14.96,280000.0,12.7468,12.7468,12.6202,12.6286,280000.0
2008-02-05 15:00:00,14.95,14.97,14.81,14.81,290000.0,12.6202,12.637,12.502,12.502,290000.0
2008-02-05 15:10:00,14.82,14.87,14.72,14.85,284900.0,12.5104,12.5526,12.426,12.5357,284900.0
2008-02-05 15:20:00,14.85,14.89,14.64,14.72,280500.0,12.5357,12.5695,12.3585,12.426,280500.0
2008-02-05 15:30:00,14.72,14.97,14.71,14.87,313500.0,12.426,12.637,12.4176,12.5526,313500.0
2008-02-05 15:40:00,14.87,14.88,14.73,14.74,313300.0,12.5526,12.5611,12.4344,12.4429,313300.0
2008-02-05 15:50:00,14.73,14.75,14.61,14.7,414200.0,12.4344,12.4513,12.3331,12.4091,414200.0
2008-02-06 09:30:00,14.77,15.06,14.26,14.4,408200.0,12.4682,12.713,12.0377,12.1559,408200.0
2008-02-06 09:40:00,14.38,14.54,14.0,14.43,681900.0,12.139,12.274,11.8182,12.1812,681900.0
2008-02-06 09:50:00,14.44,14.44,14.13,14.23,464900.0,12.1896,12.1896,11.9279,12.0124,464900.0
2008-02-06 10:00:00,14.23,14.5,14.22,14.39,376400.0,12.0124,12.2403,12.0039,12.1474,376400.0
2008-02-06 10:10:00,14.38,14.47,14.32,14.36,511500.0,12.139,12.215,12.0883,12.1221,511500.0
2008-02-06 10:20:00,14.36,14.39,14.2,14.24,235900.0,12.1221,12.1474,11.987,12.0208,235900.0
2008-02-06 10:30:00,14.23,14.46,14.16,14.43,398200.0,12.0124,12.2065,11.9533,12.1812,398200.0
2008-02-06 10:40:00,14.42,14.54,14.21,14.46,410800.0,12.1727,12.274,11.9955,12.2065,410800.0
2008-02-06 10:50:00,14.46,14.46,14.31,14.41,161000.0,12.2065,12.2065,12.0799,12.1643,161000.0
2008-02-06 11:00:00,14.41,14.65,14.35,14.59,234900.0,12.1643,12.3669,12.1137,12.3163,234900.0
2008-02-06 11:10:00,14.59,14.63,14.38,14.41,229100.0,12.3163,12.35,12.139,12.1643,229100.0
2008-02-06 11:20:00,14.42,14.48,14.41,14.44,279500.0,12.1727,12.2234,12.1643,12.1896,279500.0
2008-02-06 11:30:00,14.45,14.52,14.42,14.42,169800.0,12.1981,12.2572,12.1727,12.1727,169800.0
2008-02-06 11:40:00,14.42,14.52,14.42,14.51,111800.0,12.1727,12.2572,12.1727,12.2487,111800.0
2008-02-06 11:50:00,14.5,14.69,14.49,14.68,138900.0,12.2403,12.4007,12.2318,12.3922,138900.0
2008-02-06 12:00:00,14.67,14.83,14.65,14.74,209400.0,12.3838,12.5189,12.3669,12.4429,209400.0
2008-02-06 12:10:00,14.74,14.76,14.61,14.63,130100.0,12.4429,12.4598,12.3331,12.35,130100.0
2008-02-06 12:20:00,14.63,14.75,14.62,14.7,183200.0,12.35,12.4513,12.3416,12.4091,183200.0
2008-02-06 12:30:00,14.7,14.78,14.65,14.78,140600.0,12.4091,12.4766,12.3669,12.4766,140600.0
2008-02-06 12:40:00,14.76,14.84,14.72,14.75,90200.0,12.4598,12.5273,12.426,12.4513,90200.0
2008-02-06 12:50:00,14.76,14.79,14.72,14.78,106500.0,12.4598,12.4851,12.426,12.4766,106500.0
2008-02-06 13:00:00,14.78,14.88,14.75,14.85,127600.0,12.4766,12.5611,12.4513,12.5357,127600.0
2008-02-06 13:10:00,14.84,14.84,14.72,14.77,129400.0,12.5273,12.5273,12.426,12.4682,129400.0
2008-02-06 13:20:00,14.78,14.8,14.75,14.77,56500.0,12.4766,12.4935,12.4513,12.4682,56500.0
2008-02-06 13:30:00,14.76,14.77,14.67,14.68,113400.0,12.4598,12.4682,12.3838,12.3922,113400.0
2008-02-06 13:40:00,14.67,14.68,14.57,14.66,148900.0,12.3838,12.3922,12.2994,12.3753,148900.0
2008-02-06 13:50:00,14.66,14.69,14.54,14.58,129600.0,12.3753,12.4007,12.274,12.3078,129600.0
2008-02-06 14:00:00,14.58,14.6,14.47,14.48,136200.0,12.3078,12.3247,12.215,12.2234,136200.0
2008-02-06 14:10:00,14.47,14.48,14.31,14.32,149500.0,12.215,12.2234,12.0799,12.0883,149500.0
2008-02-06 14:20:00,14.32,14.35,14.22,14.32,155800.0,12.0883,12.1137,12.0039,12.0883,155800.0
2008-02-06 14:30:00,14.33,14.47,14.26,14.46,163700.0,12.0968,12.215,12.0377,12.2065,163700.0
2008-02-06 14:40:00,14.46,14.53,14.41,14.46,218000.0,12.2065,12.2656,12.1643,12.2065,218000.0
2008-02-06 14:50:00,14.46,14.55,14.4,14.5,274000.0,12.2065,12.2825,12.1559,12.2403,274000.0
2008-02-06 15:00:00,14.5,14.5,14.4,14.44,175100.0,12.2403,12.2403,12.1559,12.1896,175100.0
2008-02-06 15:10:00,14.44,14.44,14.22,14.29,206600.0,12.1896,12.1896,12.0039,12.063,206600.0
2008-02-06 15:20:00,14.31,14.4,14.21,14.39,202500.0,12.0799,12.1559,11.9955,12.1474,202500.0
2008-02-06 15:30:00,14.38,14.39,14.21,14.29,185000.0,12.139,12.1474,11.9955,12.063,185000.0
2008-02-06 15:40:00,14.29,14.32,14.19,14.19,300700.0,12.063,12.0883,11.9786,11.9786,300700.0
2008-02-06 15:50:00,14.19,14.24,14.12,14.23,323300.0,11.9786,12.0208,11.9195,12.0124,323300.0
2008-02-07 09:30:00,13.7,14.71,13.7,14.68,299700.0,11.565,12.4176,11.565,12.3922,299700.0
2008-02-07 09:40:00,14.69,14.69,14.26,14.3,311200.0,12.4007,12.4007,12.0377,12.0715,311200.0
2008-02-07 09:50:00,14.3,14.45,14.24,14.42,325800.0,12.0715,12.1981,12.0208,12.1727,325800.0
2008-02-07 10:00:00,14.43,14.93,14.35,14.83,477600.0,12.1812,12.6033,12.1137,12.5189,477600.0
2008-02-07 10:10:00,14.83,14.84,14.5,14.81,307600.0,12.5189,12.5273,12.2403,12.502,307600.0
2008-02-07 10:20:00,14.82,14.88,14.57,14.64,210500.0,12.5104,12.5611,12.2994,12.3585,210500.0
2008-02-07 10:30:00,14.64,14.7,14.45,14.46,147400.0,12.3585,12.4091,12.1981,12.2065,147400.0
2008-02-07 10:40:00,14.45,14.48,14.32,14.44,188000.0,12.1981,12.2234,12.0883,12.1896,188000.0
2008-02-07 10:50:00,14.45,14.61,14.41,14.59,271200.0,12.1981,12.3331,12.1643,12.3163,271200.0
2008-02-07 11:00:00,14.6,14.64,14.35,14.37,269900.0,12.3247,12.3585,12.1137,12.1305,269900.0
2008-02-07 11:10:00,14.36,14.46,14.33,14.35,281300.0,12.1221,12.2065,12.0968,12.1137,281300.0
2008-02-07 11:20:00,14.35,14.37,14.3,14.36,287500.0,12.1137,12.1305,12.0715,12.1221,287500.0
2008-02-07 11:30:00,14.35,14.45,14.25,14.33,272900.0,12.1137,12.1981,12.0292,12.0968,272900.0
2008-02-07 11:40:00,14.33,14.55,14.32,14.53,129900.0,12.0968,12.2825,12.0883,12.2656,129900.0
2008-02-07 11:50:00,14.53,14.56,14.45,14.56,84800.0,12.2656,12.2909,12.1981,12.2909,84800.0
2008-02-07 12:00:00,14.55,14.67,14.52,14.66,101300.0,12.2825,12.3838,12.2572,12.3753,101300.0
2008-02-07 12:10:00,14.66,14.75,14.63,14.74,79900.0,12.3753,12.4513,12.35,12.4429,79900.0
2008-02-07 12:20:00,14.72,14.84,14.64,14.84,135200.0,12.426,12.5273,12.3585,12.5273,135200.0
2008-02-07 12:30:00,14.83,14.99,14.83,14.92,181500.0,12.5189,12.6539,12.5189,12.5948,181500.0
2008-02-07 12:40:00,14.92,15.06,14.82,15.06,151400.0,12.5948,12.713,12.5104,12.713,151400.0
2008-02-07 12:50:00,15.05,15.44,15.05,15.42,518000.0,12.7046,13.0338,12.7046,13.0169,518000.0
2008-02-07 13:00:00,15.42,15.44,15.09,15.19,401900.0,13.0169,13.0338,12.7383,12.8228,401900.0
2008-02-07 13:10:00,15.2,15.2,15.0,15.02,257200.0,12.8312,12.8312,12.6624,12.6792,257200.0
2008-02-07 13:20:00,15.02,15.18,15.0,15.11,439700.0,12.6792,12.8143,12.6624,12.7552,439700.0
2008-02-07 13:30:00,15.12,15.19,15.1,15.19,203200.0,12.7637,12.8228,12.7468,12.8228,203200.0
2008-02-07 13:40:00,15.18,15.3,15.17,15.23,140500.0,12.8143,12.9156,12.8059,12.8565,140500.0
2008-02-07 13:50:00,15.22,15.25,15.05,15.22,171000.0,12.8481,12.8734,12.7046,12.8481,171000.0
2008-02-07 14:00:00,15.22,15.28,15.18,15.23,224300.0,12.8481,12.8987,12.8143,12.8565,224300.0
2008-02-07 14:10:00,15.23,15.25,14.98,14.99,419400.0,12.8565,12.8734,12.6455,12.6539,419400.0
2008-02-07 14:20:00,14.99,15.24,14.91,15.1,243900.0,12.6539,12.865,12.5864,12.7468,243900.0
2008-02-07 14:30:00,15.1,15.1,14.95,15.01,281200.0,12.7468,12.7468,12.6202,12.6708,281200.0
2008-02-07 14:40:00,15.0,15.03,14.82,14.9,372900.0,12.6624,12.6877,12.5104,12.5779,372900.0
2008-02-07 14:50:00,14.9,14.95,14.82,14.83,229700.0,12.5779,12.6202,12.5104,12.5189,229700.0
2008-02-07 15:00:00,14.82,14.83,14.67,14.67,257400.0,12.5104,12.5189,12.3838,12.3838,257400.0
2008-02-07 15:10:00,14.66,14.79,14.64,14.65,293900.0,12.3753,12.4851,12.3585,12.3669,293900.0
2008-02-07 15:20:00,14.65,14.79,14.63,14.7,207500.0,12.3669,12.4851,12.35,12.4091,207500.0
2008-02-07 15:30:00,14.7,14.79,14.69,14.75,261600.0,12.4091,12.4851,12.4007,12.4513,261600.0
2008-02-07 15:40:00,14.75,14.78,14.57,14.62,376100.0,12.4513,12.4766,12.2994,12.3416,376100.0
2008-02-07 15:50:00,14.62,14.75,14.61,14.72,522700.0,12.3416,12.4513,12.3331,12.426,522700.0
2008-02-08 09:30:00,14.67,15.07,14.47,15.05,304700.0,12.3838,12.7215,12.215,12.7046,304700.0
2008-02-08 09:40:00,15.03,15.08,14.68,14.85,292900.0,12.6877,12.7299,12.3922,12.5357,292900.0
2008-02-08 09:50:00,14.85,15.0,14.77,14.95,150000.0,12.5357,12.6624,12.4682,12.6202,150000.0
2008-02-08 10:00:00,14.94,15.03,14.83,14.87,159700.0,12.6117,12.6877,12.5189,12.5526,159700.0
2008-02-08 10:10:00,14.86,14.88,14.76,14.78,346900.0,12.5442,12.5611,12.4598,12.4766,346900.0
2008-02-08 10:20:00,14.77,14.91,14.65,14.83,281900.0,12.4682,12.5864,12.3669,12.5189,281900.0
2008-02-08 10:30:00,14.83,14.85,14.65,14.66,221800.0,12.5189,12.5357,12.3669,12.3753,221800.0
2008-02-08 10:40:00,14.65,14.98,14.64,14.95,156500.0,12.3669,12.6455,12.3585,12.6202,156500.0
2008-02-08 10:50:00,14.95,15.05,14.85,14.89,184600.0,12.6202,12.7046,12.5357,12.5695,184600.0
2008-02-08 11:00:00,14.89,14.94,14.79,14.92,164300.0,12.5695,12.6117,12.4851,12.5948,164300.0
2008-02-08 11:10:00,14.94,14.95,14.76,14.85,125500.0,12.6117,12.6202,12.4598,12.5357,125500.0
2008-02-08 11:20:00,14.84,14.88,14.69,14.8,157200.0,12.5273,12.5611,12.4007,12.4935,157200.0
2008-02-08 11:30:00,14.8,14.87,14.78,14.81,58000.0,12.4935,12.5526,12.4766,12.502,58000.0
2008-02-08 11:40:00,14.81,14.84,14.71,14.73,55000.0,12.502,12.5273,12.4176,12.4344,55000.0
2008-02-08 11:50:00,14.72,14.73,14.56,14.56,127100.0,12.426,12.4344,12.2909,12.2909,127100.0
2008-02-08 12:00:00,14.56,14.61,14.48,14.56,107800.0,12.2909,12.3331,12.2234,12.2909,107800.0
2008-02-08 12:10:00,14.56,14.57,14.39,14.4,90800.0,12.2909,12.2994,12.1474,12.1559,90800.0
2008-02-08 12:20:00,14.4,14.43,14.29,14.32,266300.0,12.1559,12.1812,12.063,12.0883,266300.0
2008-02-08 12:30:00,14.34,14.34,14.17,14.25,225100.0,12.1052,12.1052,11.9617,12.0292,225100.0
2008-02-08 12:40:00,14.25,14.31,14.17,14.21,119400.0,12.0292,12.0799,11.9617,11.9955,119400.0
2008-02-08 12:50:00,14.21,14.3,14.15,14.22,419100.0,11.9955,12.0715,11.9448,12.0039,419100.0
2008-02-08 13:00:00,14.23,14.3,14.21,14.22,199100.0,12.0124,12.0715,11.9955,12.0039,199100.0
2008-02-08 13:10:00,14.22,14.26,14.1,14.1,239400.0,12.0039,12.0377,11.9026,11.9026,239400.0
2008-02-08 13:20:00,14.1,14.25,14.05,14.23,222900.0,11.9026,12.0292,11.8604,12.0124,222900.0
2008-02-08 13:30:00,14.23,14.26,14.04,14.06,99300.0,12.0124,12.0377,11.852,11.8689,99300.0
2008-02-08 13:40:00,14.04,14.29,14.02,14.27,165300.0,11.852,12.063,11.8351,12.0461,165300.0
2008-02-08 13:50:00,14.26,14.37,14.25,14.36,155700.0,12.0377,12.1305,12.0292,12.1221,155700.0
2008-02-08 14:00:00,14.34,14.34,14.25,14.3,83300.0,12.1052,12.1052,12.0292,12.0715,83300.0
2008-02-08 14:10:00,14.3,14.48,14.27,14.46,172800.0,12.0715,12.2234,12.0461,12.2065,172800.0
2008-02-08 14:20:00,14.47,14.53,14.41,14.45,164400.0,12.215,12.2656,12.1643,12.1981,164400.0
2008-02-08 14:30:00,14.44,14.51,14.43,14.49,157200.0,12.1896,12.2487,12.1812,12.2318,157200.0
2008-02-08 14:40:00,14.49,14.56,14.46,14.47,136500.0,12.2318,12.2909,12.2065,12.215,136500.0
2008-02-08 14:50:00,14.47,14.48,14.35,14.35,96000.0,12.215,12.2234,12.1137,12.1137,96000.0
2008-02-08 15:00:00,14.35,14.46,14.3,14.43,205200.0,12.1137,12.2065,12.0715,12.1812,205200.0
2008-02-08 15:10:00,14.43,14.52,14.4,14.48,207800.0,12.1812,12.2572,12.1559,12.2234,207800.0
2008-02-08 15:20:00,14.49,14.55,14.46,14.55,206400.0,12.2318,12.2825,12.2065,12.2825,206400.0
2008-02-08 15:30:00,14.56,14.66,14.54,14.58,204900.0,12.2909,12.3753,12.274,12.3078,204900.0
2008-02-08 15:40:00,14.58,14.68,14.55,14.63,217800.0,12.3078,12.3922,12.2825,12.35,217800.0
2008-02-08 15:50:00,14.63,14.63,14.44,14.5,444000.0,12.35,12.35,12.1896,12.2403,444000.0
2008-02-11 09:30:00,14.51,14.55,14.26,14.28,203700.0,12.2487,12.2825,12.0377,12.0546,203700.0
2008-02-11 09:40:00,14.26,14.41,14.06,14.21,209900.0,12.0377,12.1643,11.8689,11.9955,209900.0
2008-02-11 09:50:00,14.22,14.5,14.22,14.5,264000.0,12.0039,12.2403,12.0039,12.2403,264000.0
2008-02-11 10:00:00,14.49,14.62,14.25,14.29,308900.0,12.2318,12.3416,12.0292,12.063,308900.0
2008-02-11 10:10:00,14.3,14.5,14.22,14.32,244800.0,12.0715,12.2403,12.0039,12.0883,244800.0
2008-02-11 10:20:00,14.32,14.54,14.3,14.52,295600.0,12.0883,12.274,12.0715,12.2572,295600.0
2008-02-11 10:30:00,14.53,14.67,14.44,14.66,292500.0,12.2656,12.3838,12.1896,12.3753,292500.0
2008-02-11 10:40:00,14.66,14.73,14.4,14.42,277900.0,12.3753,12.4344,12.1559,12.1727,277900.0
2008-02-11 10:50:00,14.43,14.74,14.42,14.66,190800.0,12.1812,12.4429,12.1727,12.3753,190800.0
2008-02-11 11:00:00,14.65,14.84,14.57,14.83,255400.0,12.3669,12.5273,12.2994,12.5189,255400.0
2008-02-11 11:10:00,14.83,14.91,14.71,14.85,169900.0,12.5189,12.5864,12.4176,12.5357,169900.0
2008-02-11 11:20:00,14.85,14.93,14.67,14.68,207300.0,12.5357,12.6033,12.3838,12.3922,207300.0
2008-02-11 11:30:00,14.68,14.82,14.56,14.69,219200.0,12.3922,12.5104,12.2909,12.4007,219200.0
2008-02-11 11:40:00,14.69,14.78,14.69,14.71,166700.0,12.4007,12.4766,12.4007,12.4176,166700.0
2008-02-11 11:50:00,14.72,14.83,14.69,14.73,133000.0,12.426,12.5189,12.4007,12.4344,133000.0
2008-02-11 12:00:00,14.73,14.92,14.73,14.87,365900.0,12.4344,12.5948,12.4344,12.5526,365900.0
2008-02-11 12:10:00,14.87,14.88,14.75,14.75,117200.0,12.5526,12.5611,12.4513,12.4513,117200.0
2008-02-11 12:20:00,14.76,14.81,14.73,14.74,105300.0,12.4598,12.502,12.4344,12.4429,105300.0
2008-02-11 12:30:00,14.75,14.87,14.69,14.82,342500.0,12.4513,12.5526,12.4007,12.5104,342500.0
2008-02-11 12:40:00,14.83,14.85,14.72,14.73,251700.0,12.5189,12.5357,12.426,12.4344,251700.0
2008-02-11 12:50:00,14.73,14.8,14.64,14.75,189100.0,12.4344,12.4935,12.3585,12.4513,189100.0
2008-02-11 13:00:00,14.75,14.78,14.69,14.73,151400.0,12.4513,12.4766,12.4007,12.4344,151400.0
2008-02-11 13:10:00,14.73,14.78,14.69,14.75,170100.0,12.4344,12.4766,12.4007,12.4513,170100.0
2008-02-11 13:20:00,14.75,14.82,14.72,14.79,373100.0,12.4513,12.5104,12.426,12.4851,373100.0
2008-02-11 13:30:00,14.8,14.81,14.72,14.75,232500.0,12.4935,12.502,12.426,12.4513,232500.0
2008-02-11 13:40:00,14.75,14.79,14.68,14.68,171600.0,12.4513,12.4851,12.3922,12.3922,171600.0
2008-02-11 13:50:00,14.69,14.79,14.68,14.74,151600.0,12.4007,12.4851,12.3922,12.4429,151600.0
2008-02-11 14:00:00,14.74,14.79,14.69,14.72,111100.0,12.4429,12.4851,12.4007,12.426,111100.0
2008-02-11 14:10:00,14.72,14.87,14.7,14.75,274300.0,12.426,12.5526,12.4091,12.4513,274300.0
2008-02-11 14:20:00,14.76,14.78,14.69,14.72,106000.0,12.4598,12.4766,12.4007,12.426,106000.0
2008-02-11 14:30:00,14.72,14.74,14.67,14.7,188900.0,12.426,12.4429,12.3838,12.4091,188900.0
2008-02-11 14:40:00,14.7,14.75,14.65,14.75,86300.0,12.4091,12.4513,12.3669,12.4513,86300.0
2008-02-11 14:50:00,14.75,14.8,14.68,14.71,119700.0,12.4513,12.4935,12.3922,12.4176,119700.0
2008-02-11 15:00:00,14.7,14.74,14.64,14.73,108400.0,12.4091,12.4429,12.3585,12.4344,108400.0
2008-02-11 15:10:00,14.73,14.79,14.67,14.68,110400.0,12.4344,12.4851,12.3838,12.3922,110400.0
2008-02-11 15:20:00,14.69,14.76,14.65,14.65,242200.0,12.4007,12.4598,12.3669,12.3669,242200.0
2008-02-11 15:30:00,14.66,14.7,14.62,14.63,252500.0,12.3753,12.4091,12.3416,12.35,252500.0
2008-02-11 15:40:00,14.63,14.78,14.6,14.78,299700.0,12.35,12.4766,12.3247,12.4766,299700.0
2008-02-11 15:50:00,14.77,14.78,14.65,14.74,399200.0,12.4682,12.4766,12.3669,12.4429,399200.0
2008-02-12 09:30:00,14.87,14.9,14.68,14.68,273200.0,12.5526,12.5779,12.3922,12.3922,273200.0
2008-02-12 09:40:00,14.7,14.85,14.43,14.83,372500.0,12.4091,12.5357,12.1812,12.5189,372500.0
2008-02-12 09:50:00,14.83,14.84,14.7,14.83,244300.0,12.5189,12.5273,12.4091,12.5189,244300.0
2008-02-12 10:00:00,14.83,14.85,14.75,14.84,179100.0,12.5189,12.5357,12.4513,12.5273,179100.0
2008-02-12 10:10:00,14.84,14.85,14.69,14.69,345200.0,12.5273,12.5357,12.4007,12.4007,345200.0
2008-02-12 10:20:00,14.69,14.75,14.5,14.6,234500.0,12.4007,12.4513,12.2403,12.3247,234500.0
2008-02-12 10:30:00,14.6,14.75,14.57,14.68,149900.0,12.3247,12.4513,12.2994,12.3922,149900.0
2008-02-12 10:40:00,14.68,14.78,14.67,14.76,325500.0,12.3922,12.4766,12.3838,12.4598,325500.0
2008-02-12 10:50:00,14.76,14.76,14.65,14.72,181700.0,12.4598,12.4598,12.3669,12.426,181700.0
2008-02-12 11:00:00,14.74,14.75,14.65,14.74,194600.0,12.4429,12.4513,12.3669,12.4429,194600.0
2008-02-12 11:10:00,14.75,14.76,14.72,14.74,111500.0,12.4513,12.4598,12.426,12.4429,111500.0
2008-02-12 11:20:00,14.74,14.77,14.72,14.74,163600.0,12.4429,12.4682,12.426,12.4429,163600.0
2008-02-12 11:30:00,14.74,14.79,14.71,14.75,184100.0,12.4429,12.4851,12.4176,12.4513,184100.0
2008-02-12 11:40:00,14.75,14.78,14.73,14.75,99300.0,12.4513,12.4766,12.4344,12.4513,99300.0
2008-02-12 11:50:00,14.75,14.78,14.7,14.73,108000.0,12.4513,12.4766,12.4091,12.4344,108000.0
2008-02-12 12:00:00,14.73,14.74,14.66,14.7,120700.0,12.4344,12.4429,12.3753,12.4091,120700.0
2008-02-12 12:10:00,14.7,14.75,14.66,14.7,115700.0,12.4091,12.4513,12.3753,12.4091,115700.0
2008-02-12 12:20:00,14.71,14.71,14.56,14.63,145100.0,12.4176,12.4176,12.2909,12.35,145100.0
2008-02-12 12:30:00,14.63,14.69,14.61,14.64,52700.0,12.35,12.4007,12.3331,12.3585,52700.0
2008-02-12 12:40:00,14.65,14.65,14.51,14.61,149500.0,12.3669,12.3669,12.2487,12.3331,149500.0
2008-02-12 12:50:00,14.62,14.71,14.61,14.71,51900.0,12.3416,12.4176,12.3331,12.4176,51900.0
2008-02-12 13:00:00,14.71,14.75,14.67,14.73,100100.0,12.4176,12.4513,12.3838,12.4344,100100.0
2008-02-12 13:10:00,14.73,14.77,14.72,14.76,83800.0,12.4344,12.4682,12.426,12.4598,83800.0
2008-02-12 13:20:00,14.76,14.79,14.71,14.75,132100.0,12.4598,12.4851,12.4176,12.4513,132100.0
2008-02-12 13:30:00,14.76,14.78,14.72,14.75,65100.0,12.4598,12.4766,12.426,12.4513,65100.0
2008-02-12 13:40:00,14.75,14.79,14.68,14.79,97600.0,12.4513,12.4851,12.3922,12.4851,97600.0
2008-02-12 13:50:00,14.79,14.81,14.77,14.79,172300.0,12.4851,12.502,12.4682,12.4851,172300.0
2008-02-12 14:00:00,14.8,14.8,14.76,14.79,45400.0,12.4935,12.4935,12.4598,12.4851,45400.0
2008-02-12 14:10:00,14.8,14.81,14.71,14.71,117500.0,12.4935,12.502,12.4176,12.4176,117500.0
2008-02-12 14:20:00,14.71,14.74,14.65,14.71,122500.0,12.4176,12.4429,12.3669,12.4176,122500.0
2008-02-12 14:30:00,14.73,14.73,14.52,14.54,134500.0,12.4344,12.4344,12.2572,12.274,134500.0
2008-02-12 14:40:00,14.56,14.71,14.53,14.68,123300.0,12.2909,12.4176,12.2656,12.3922,123300.0
2008-02-12 14:50:00,14.69,14.71,14.61,14.67,55100.0,12.4007,12.4176,12.3331,12.3838,55100.0
2008-02-12 15:00:00,14.67,14.68,14.44,14.51,139700.0,12.3838,12.3922,12.1896,12.2487,139700.0
2008-02-12 15:10:00,14.51,14.61,14.51,14.54,112800.0,12.2487,12.3331,12.2487,12.274,112800.0
2008-02-12 15:20:00,14.54,14.54,14.25,14.31,304900.0,12.274,12.274,12.0292,12.0799,304900.0
2008-02-12 15:30:00,14.32,14.36,14.15,14.15,288000.0,12.0883,12.1221,11.9448,11.9448,288000.0
2008-02-12 15:40:00,14.15,14.31,14.14,14.2,519000.0,11.9448,12.0799,11.9364,11.987,519000.0
2008-02-12 15:50:00,14.2,14.26,14.14,14.23,594800.0,11.987,12.0377,11.9364,12.0124,594800.0
2008-02-13 09:30:00,14.5,14.6,14.35,14.42,238300.0,12.2403,12.3247,12.1137,12.1727,238300.0
2008-02-13 09:40:00,14.44,14.53,14.36,14.48,161700.0,12.1896,12.2656,12.1221,12.2234,161700.0
2008-02-13 09:50:00,14.47,14.5,14.39,14.4,142500.0,12.215,12.2403,12.1474,12.1559,142500.0
2008-02-13 10:00:00,14.4,14.5,14.34,14.38,219700.0,12.1559,12.2403,12.1052,12.139,219700.0
2008-02-13 10:10:00,14.37,14.46,14.24,14.26,226600.0,12.1305,12.2065,12.0208,12.0377,226600.0
2008-02-13 10:20:00,14.26,14.29,14.15,14.18,142800.0,12.0377,12.063,11.9448,11.9702,142800.0
2008-02-13 10:30:00,14.17,14.24,14.1,14.15,229200.0,11.9617,12.0208,11.9026,11.9448,229200.0
2008-02-13 10:40:00,14.15,14.2,14.06,14.15,136200.0,11.9448,11.987,11.8689,11.9448,136200.0
2008-02-13 10:50:00,14.16,14.31,14.13,14.25,96900.0,11.9533,12.0799,11.9279,12.0292,96900.0
2008-02-13 11:00:00,14.25,14.35,14.22,14.34,163500.0,12.0292,12.1137,12.0039,12.1052,163500.0
2008-02-13 11:10:00,14.35,14.38,14.28,14.33,123100.0,12.1137,12.139,12.0546,12.0968,123100.0
2008-02-13 11:20:00,14.32,14.47,14.31,14.45,101600.0,12.0883,12.215,12.0799,12.1981,101600.0
2008-02-13 11:30:00,14.45,14.46,14.32,14.33,150500.0,12.1981,12.2065,12.0883,12.0968,150500.0
2008-02-13 11:40:00,14.33,14.44,14.32,14.41,111300.0,12.0968,12.1896,12.0883,12.1643,111300.0
2008-02-13 11:50:00,14.42,14.46,14.38,14.42,121600.0,12.1727,12.2065,12.139,12.1727,121600.0
2008-02-13 12:00:00,14.42,14.49,14.42,14.47,180100.0,12.1727,12.2318,12.1727,12.215,180100.0
2008-02-13 12:10:00,14.47,14.49,14.38,14.38,146000.0,12.215,12.2318,12.139,12.139,146000.0
2008-02-13 12:20:00,14.39,14.39,14.2,14.26,257700.0,12.1474,12.1474,11.987,12.0377,257700.0
2008-02-13 12:30:00,14.26,14.39,14.26,14.37,181000.0,12.0377,12.1474,12.0377,12.1305,181000.0
2008-02-13 12:40:00,14.36,14.38,14.33,14.38,36000.0,12.1221,12.139,12.0968,12.139,36000.0
2008-02-13 12:50:00,14.38,14.4,14.33,14.35,83800.0,12.139,12.1559,12.0968,12.1137,83800.0
2008-02-13 13:00:00,14.36,14.47,14.32,14.47,126300.0,12.1221,12.215,12.0883,12.215,126300.0
2008-02-13 13:10:00,14.47,14.53,14.4,14.52,163000.0,12.215,12.2656,12.1559,12.2572,163000.0
2008-02-13 13:20:00,14.52,14.53,14.43,14.43,176100.0,12.2572,12.2656,12.1812,12.1812,176100.0
2008-02-13 13:30:00,14.44,14.53,14.43,14.52,60500.0,12.1896,12.2656,12.1812,12.2572,60500.0
2008-02-13 13:40:00,14.52,14.54,14.42,14.48,98800.0,12.2572,12.274,12.1727,12.2234,98800.0
2008-02-13 13:50:00,14.49,14.53,14.44,14.5,122600.0,12.2318,12.2656,12.1896,12.2403,122600.0
2008-02-13 14:00:00,14.48,14.54,14.43,14.51,222900.0,12.2234,12.274,12.1812,12.2487,222900.0
2008-02-13 14:10:00,14.51,14.6,14.46,14.59,127300.0,12.2487,12.3247,12.2065,12.3163,127300.0
2008-02-13 14:20:00,14.59,14.64,14.55,14.57,270900.0,12.3163,12.3585,12.2825,12.2994,270900.0
2008-02-13 14:30:00,14.58,14.65,14.55,14.61,147100.0,12.3078,12.3669,12.2825,12.3331,147100.0
2008-02-13 14:40:00,14.62,14.64,14.54,14.55,99900.0,12.3416,12.3585,12.274,12.2825,99900.0
2008-02-13 14:50:00,14.56,14.64,14.55,14.61,103900.0,12.2909,12.3585,12.2825,12.3331,103900.0
2008-02-13 15:00:00,14.61,14.64,14.59,14.61,108300.0,12.3331,12.3585,12.3163,12.3331,108300.0
2008-02-13 15:10:00,14.62,14.62,14.55,14.56,106800.0,12.3416,12.3416,12.2825,12.2909,106800.0
2008-02-13 15:20:00,14.57,14.71,14.57,14.69,110700.0,12.2994,12.4176,12.2994,12.4007,110700.0
2008-02-13 15:30:00,14.71,14.84,14.68,14.8,357500.0,12.4176,12.5273,12.3922,12.4935,357500.0
2008-02-13 15:40:00,14.79,14.82,14.76,14.77,313100.0,12.4851,12.5104,12.4598,12.4682,313100.0
2008-02-13 15:50:00,14.77,14.81,14.72,14.77,474500.0,12.4682,12.502,12.426,12.4682,474500.0
2008-02-14 09:30:00,14.81,14.89,14.6,14.63,189400.0,12.502,12.5695,12.3247,12.35,189400.0
2008-02-14 09:40:00,14.64,14.72,14.5,14.62,168900.0,12.3585,12.426,12.2403,12.3416,168900.0
2008-02-14 09:50:00,14.61,14.82,14.61,14.69,179600.0,12.3331,12.5104,12.3331,12.4007,179600.0
2008-02-14 10:00:00,14.69,14.79,14.6,14.61,151900.0,12.4007,12.4851,12.3247,12.3331,151900.0
2008-02-14 10:10:00,14.61,14.75,14.6,14.74,118400.0,12.3331,12.4513,12.3247,12.4429,118400.0
2008-02-14 10:20:00,14.74,14.91,14.72,14.76,283700.0,12.4429,12.5864,12.426,12.4598,283700.0
2008-02-14 10:30:00,14.75,14.76,14.59,14.62,133100.0,12.4513,12.4598,12.3163,12.3416,133100.0
2008-02-14 10:40:00,14.62,14.62,14.54,14.58,131200.0,12.3416,12.3416,12.274,12.3078,131200.0
2008-02-14 10:50:00,14.59,14.65,14.45,14.48,123000.0,12.3163,12.3669,12.1981,12.2234,123000.0
2008-02-14 11:00:00,14.48,14.51,14.38,14.4,197800.0,12.2234,12.2487,12.139,12.1559,197800.0
2008-02-14 11:10:00,14.39,14.4,14.29,14.33,163100.0,12.1474,12.1559,12.063,12.0968,163100.0
2008-02-14 11:20:00,14.33,14.38,14.26,14.37,116800.0,12.0968,12.139,12.0377,12.1305,116800.0
2008-02-14 11:30:00,14.38,14.39,14.32,14.34,55100.0,12.139,12.1474,12.0883,12.1052,55100.0
2008-02-14 11:40:00,14.35,14.38,14.25,14.3,91300.0,12.1137,12.139,12.0292,12.0715,91300.0
2008-02-14 11:50:00,14.3,14.43,14.29,14.43,88000.0,12.0715,12.1812,12.063,12.1812,88000.0
2008-02-14 12:00:00,14.42,14.44,14.28,14.31,107700.0,12.1727,12.1896,12.0546,12.0799,107700.0
2008-02-14 12:10:00,14.32,14.34,14.26,14.27,143600.0,12.0883,12.1052,12.0377,12.0461,143600.0
2008-02-14 12:20:00,14.28,14.29,14.18,14.27,171300.0,12.0546,12.063,11.9702,12.0461,171300.0
2008-02-14 12:30:00,14.27,14.3,14.21,14.21,72100.0,12.0461,12.0715,11.9955,11.9955,72100.0
2008-02-14 12:40:00,14.22,14.26,14.2,14.2,57100.0,12.0039,12.0377,11.987,11.987,57100.0
2008-02-14 12:50:00,14.21,14.26,14.15,14.16,74600.0,11.9955,12.0377,11.9448,11.9533,74600.0
2008-02-14 13:00:00,14.15,14.2,14.05,14.05,158100.0,11.9448,11.987,11.8604,11.8604,158100.0
2008-02-14 13:10:00,14.06,14.1,14.03,14.08,119800.0,11.8689,11.9026,11.8435,11.8857,119800.0
2008-02-14 13:20:00,14.09,14.15,14.07,14.1,85400.0,11.8942,11.9448,11.8773,11.9026,85400.0
2008-02-14 13:30:00,14.1,14.21,14.1,14.19,70900.0,11.9026,11.9955,11.9026,11.9786,70900.0
2008-02-14 13:40:00,14.19,14.2,14.12,14.13,61700.0,11.9786,11.987,11.9195,11.9279,61700.0
2008-02-14 13:50:00,14.13,14.2,14.1,14.18,74900.0,11.9279,11.987,11.9026,11.9702,74900.0
2008-02-14 14:00:00,14.18,14.22,14.15,14.2,73300.0,11.9702,12.0039,11.9448,11.987,73300.0
2008-02-14 14:10:00,14.21,14.26,14.15,14.26,113100.0,11.9955,12.0377,11.9448,12.0377,113100.0
2008-02-14 14:20:00,14.26,14.36,14.23,14.25,154500.0,12.0377,12.1221,12.0124,12.0292,154500.0
2008-02-14 14:30:00,14.25,14.26,14.17,14.18,117100.0,12.0292,12.0377,11.9617,11.9702,117100.0
2008-02-14 14:40:00,14.17,14.17,14.06,14.06,207800.0,11.9617,11.9617,11.8689,11.8689,207800.0
2008-02-14 14:50:00,14.06,14.21,14.04,14.19,202100.0,11.8689,11.9955,11.852,11.9786,202100.0
2008-02-14 15:00:00,14.19,14.22,14.14,14.22,116600.0,11.9786,12.0039,11.9364,12.0039,116600.0
2008-02-14 15:10:00,14.21,14.4,14.2,14.39,159000.0,11.9955,12.1559,11.987,12.1474,159000.0
2008-02-14 15:20:00,14.39,14.4,14.22,14.27,135000.0,12.1474,12.1559,12.0039,12.0461,135000.0
2008-02-14 15:30:00,14.27,14.36,14.25,14.28,123200.0,12.0461,12.1221,12.0292,12.0546,123200.0
2008-02-14 15:40:00,14.28,14.29,14.2,14.25,185500.0,12.0546,12.063,11.987,12.0292,185500.0
2008-02-14 15:50:00,14.25,14.28,14.17,14.25,334100.0,12.0292,12.0546,11.9617,12.0292,334100.0
2008-02-15 09:30:00,14.17,14.24,14.06,14.07,468700.0,11.9617,12.0208,11.8689,11.8773,468700.0
2008-02-15 09:40:00,14.06,14.07,13.86,13.94,227500.0,11.8689,11.8773,11.7,11.7676,227500.0
2008-02-15 09:50:00,13.95,14.03,13.65,13.71,250400.0,11.776,11.8435,11.5227,11.5734,250400.0
2008-02-15 10:00:00,13.71,13.9,13.68,13.87,165100.0,11.5734,11.7338,11.5481,11.7085,165100.0
2008-02-15 10:10:00,13.88,13.94,13.7,13.71,170100.0,11.7169,11.7676,11.565,11.5734,170100.0
2008-02-15 10:20:00,13.7,13.73,13.54,13.7,346000.0,11.565,11.5903,11.4299,11.565,346000.0
2008-02-15 10:30:00,13.69,13.8,13.65,13.65,160000.0,11.5565,11.6494,11.5227,11.5227,160000.0
2008-02-15 10:40:00,13.64,13.68,13.54,13.62,181500.0,11.5143,11.5481,11.4299,11.4974,181500.0
2008-02-15 10:50:00,13.61,13.64,13.58,13.64,142000.0,11.489,11.5143,11.4637,11.5143,142000.0
2008-02-15 11:00:00,13.64,13.67,13.57,13.67,157100.0,11.5143,11.5396,11.4552,11.5396,157100.0
2008-02-15 11:10:00,13.67,13.85,13.67,13.68,248400.0,11.5396,11.6916,11.5396,11.5481,248400.0
2008-02-15 11:20:00,13.7,13.7,13.55,13.67,222700.0,11.565,11.565,11.4383,11.5396,222700.0
2008-02-15 11:30:00,13.66,13.68,13.55,13.56,149200.0,11.5312,11.5481,11.4383,11.4468,149200.0
2008-02-15 11:40:00,13.55,13.57,13.5,13.5,165100.0,11.4383,11.4552,11.3961,11.3961,165100.0
2008-02-15 11:50:00,13.5,13.56,13.46,13.49,111700.0,11.3961,11.4468,11.3624,11.3877,111700.0
2008-02-15 12:00:00,13.49,13.61,13.46,13.49,128300.0,11.3877,11.489,11.3624,11.3877,128300.0
2008-02-15 12:10:00,13.49,13.52,13.42,13.42,100000.0,11.3877,11.413,11.3286,11.3286,100000.0
2008-02-15 12:20:00,13.43,13.46,13.34,13.38,141200.0,11.337,11.3624,11.2611,11.2948,141200.0
2008-02-15 12:30:00,13.38,13.38,13.3,13.33,111100.0,11.2948,11.2948,11.2273,11.2526,111100.0
2008-02-15 12:40:00,13.32,13.43,13.29,13.4,147200.0,11.2442,11.337,11.2189,11.3117,147200.0
2008-02-15 12:50:00,13.4,13.42,13.33,13.35,76000.0,11.3117,11.3286,11.2526,11.2695,76000.0
2008-02-15 13:00:00,13.35,13.36,13.26,13.31,89000.0,11.2695,11.2779,11.1935,11.2357,89000.0
2008-02-15 13:10:00,13.32,13.44,13.32,13.4,67900.0,11.2442,11.3455,11.2442,11.3117,67900.0
2008-02-15 13:20:00,13.4,13.44,13.36,13.36,37900.0,11.3117,11.3455,11.2779,11.2779,37900.0
2008-02-15 13:30:00,13.36,13.44,13.36,13.36,39300.0,11.2779,11.3455,11.2779,11.2779,39300.0
2008-02-15 13:40:00,13.37,13.45,13.37,13.44,47000.0,11.2864,11.3539,11.2864,11.3455,47000.0
2008-02-15 13:50:00,13.45,13.54,13.45,13.54,78900.0,11.3539,11.4299,11.3539,11.4299,78900.0
2008-02-15 14:00:00,13.54,13.6,13.48,13.51,116400.0,11.4299,11.4805,11.3792,11.4046,116400.0
2008-02-15 14:10:00,13.5,13.51,13.38,13.4,76800.0,11.3961,11.4046,11.2948,11.3117,76800.0
2008-02-15 14:20:00,13.4,13.43,13.38,13.42,45900.0,11.3117,11.337,11.2948,11.3286,45900.0
2008-02-15 14:30:00,13.42,13.51,13.41,13.43,70800.0,11.3286,11.4046,11.3202,11.337,70800.0
2008-02-15 14:40:00,13.44,13.54,13.41,13.52,84700.0,11.3455,11.4299,11.3202,11.413,84700.0
2008-02-15 14:50:00,13.52,13.54,13.49,13.53,67100.0,11.413,11.4299,11.3877,11.4214,67100.0
2008-02-15 15:00:00,13.53,13.58,13.48,13.56,94900.0,11.4214,11.4637,11.3792,11.4468,94900.0
2008-02-15 15:10:00,13.55,13.6,13.49,13.52,138100.0,11.4383,11.4805,11.3877,11.413,138100.0
2008-02-15 15:20:00,13.53,13.54,13.49,13.5,69000.0,11.4214,11.4299,11.3877,11.3961,69000.0
2008-02-15 15:30:00,13.49,13.56,13.46,13.55,129600.0,11.3877,11.4468,11.3624,11.4383,129600.0
2008-02-15 15:40:00,13.55,13.63,13.52,13.62,178800.0,11.4383,11.5059,11.413,11.4974,178800.0
2008-02-15 15:50:00,13.62,13.64,13.55,13.58,298800.0,11.4974,11.5143,11.4383,11.4637,298800.0
2008-02-19 09:30:00,13.99,13.99,13.52,13.52,243500.0,11.8098,11.8098,11.413,11.413,243500.0
2008-02-19 09:40:00,13.52,13.8,13.45,13.78,325800.0,11.413,11.6494,11.3539,11.6325,325800.0
2008-02-19 09:50:00,13.8,13.81,13.65,13.7,266400.0,11.6494,11.6578,11.5227,11.565,266400.0
2008-02-19 10:00:00,13.71,13.75,13.63,13.71,222300.0,11.5734,11.6072,11.5059,11.5734,222300.0
2008-02-19 10:10:00,13.71,13.75,13.68,13.74,169600.0,11.5734,11.6072,11.5481,11.5987,169600.0
2008-02-19 10:20:00,13.73,13.75,13.64,13.65,160100.0,11.5903,11.6072,11.5143,11.5227,160100.0
2008-02-19 10:30:00,13.66,13.74,13.6,13.7,229900.0,11.5312,11.5987,11.4805,11.565,229900.0
2008-02-19 10:40:00,13.7,13.75,13.57,13.58,291200.0,11.565,11.6072,11.4552,11.4637,291200.0
2008-02-19 10:50:00,13.58,13.72,13.56,13.68,189500.0,11.4637,11.5818,11.4468,11.5481,189500.0
2008-02-19 11:00:00,13.69,13.72,13.59,13.63,226600.0,11.5565,11.5818,11.4721,11.5059,226600.0
2008-02-19 11:10:00,13.62,13.65,13.59,13.61,189500.0,11.4974,11.5227,11.4721,11.489,189500.0
2008-02-19 11:20:00,13.61,13.65,13.55,13.63,150300.0,11.489,11.5227,11.4383,11.5059,150300.0
2008-02-19 11:30:00,13.64,13.75,13.63,13.69,133900.0,11.5143,11.6072,11.5059,11.5565,133900.0
2008-02-19 11:40:00,13.7,13.79,13.69,13.75,124900.0,11.565,11.6409,11.5565,11.6072,124900.0
2008-02-19 11:50:00,13.75,13.82,13.72,13.8,144900.0,11.6072,11.6663,11.5818,11.6494,144900.0
2008-02-19 12:00:00,13.8,13.86,13.78,13.86,160100.0,11.6494,11.7,11.6325,11.7,160100.0
2008-02-19 12:10:00,13.86,13.95,13.82,13.95,229400.0,11.7,11.776,11.6663,11.776,229400.0
2008-02-19 12:20:00,13.95,14.01,13.91,13.97,197500.0,11.776,11.8266,11.7422,11.7929,197500.0
2008-02-19 12:30:00,13.98,13.98,13.81,13.85,136000.0,11.8013,11.8013,11.6578,11.6916,136000.0
2008-02-19 12:40:00,13.85,13.93,13.83,13.88,122200.0,11.6916,11.7591,11.6747,11.7169,122200.0
2008-02-19 12:50:00,13.89,13.95,13.85,13.89,134200.0,11.7253,11.776,11.6916,11.7253,134200.0
2008-02-19 13:00:00,13.9,14.09,13.9,14.04,241700.0,11.7338,11.8942,11.7338,11.852,241700.0
2008-02-19 13:10:00,14.04,14.12,14.01,14.07,151000.0,11.852,11.9195,11.8266,11.8773,151000.0
2008-02-19 13:20:00,14.06,14.26,14.06,14.19,223200.0,11.8689,12.0377,11.8689,11.9786,223200.0
2008-02-19 13:30:00,14.19,14.19,14.09,14.15,271800.0,11.9786,11.9786,11.8942,11.9448,271800.0
2008-02-19 13:40:00,14.16,14.18,14.08,14.11,386800.0,11.9533,11.9702,11.8857,11.9111,386800.0
2008-02-19 13:50:00,14.1,14.19,14.08,14.1,273900.0,11.9026,11.9786,11.8857,11.9026,273900.0
2008-02-19 14:00:00,14.1,14.11,14.05,14.1,283300.0,11.9026,11.9111,11.8604,11.9026,283300.0
2008-02-19 14:10:00,14.1,14.19,14.09,14.16,206200.0,11.9026,11.9786,11.8942,11.9533,206200.0
2008-02-19 14:20:00,14.16,14.28,14.15,14.19,162700.0,11.9533,12.0546,11.9448,11.9786,162700.0
2008-02-19 14:30:00,14.19,14.2,14.08,14.13,218700.0,11.9786,11.987,11.8857,11.9279,218700.0
2008-02-19 14:40:00,14.12,14.17,14.03,14.1,209400.0,11.9195,11.9617,11.8435,11.9026,209400.0
2008-02-19 14:50:00,14.1,14.12,13.97,13.98,195600.0,11.9026,11.9195,11.7929,11.8013,195600.0
2008-02-19 15:00:00,13.98,14.17,13.91,14.17,225200.0,11.8013,11.9617,11.7422,11.9617,225200.0
2008-02-19 15:10:00,13.97,14.09,13.96,14.08,272400.0,11.7929,11.8942,11.7844,11.8857,272400.0
2008-02-19 15:20:00,14.08,14.11,13.96,14.02,288300.0,11.8857,11.9111,11.7844,11.8351,288300.0
2008-02-19 15:30:00,14.03,14.18,13.99,14.17,282700.0,11.8435,11.9702,11.8098,11.9617,282700.0
2008-02-19 15:40:00,14.18,14.23,14.09,14.11,497300.0,11.9702,12.0124,11.8942,11.9111,497300.0
2008-02-19 15:50:00,14.11,14.24,14.08,14.14,579100.0,11.9111,12.0208,11.8857,11.9364,579100.0
2008-02-20 09:30:00,14.0,14.21,13.95,14.13,359900.0,11.8182,11.9955,11.776,11.9279,359900.0
2008-02-20 09:40:00,14.13,14.34,14.04,14.2,471900.0,11.9279,12.1052,11.852,11.987,471900.0
2008-02-20 09:50:00,14.22,14.41,14.21,14.29,384700.0,12.0039,12.1643,11.9955,12.063,384700.0
2008-02-20 10:00:00,14.3,14.33,14.25,14.32,313600.0,12.0715,12.0968,12.0292,12.0883,313600.0
2008-02-20 10:10:00,14.32,14.4,14.3,14.4,328200.0,12.0883,12.1559,12.0715,12.1559,328200.0
2008-02-20 10:20:00,14.4,14.53,14.36,14.52,301200.0,12.1559,12.2656,12.1221,12.2572,301200.0
2008-02-20 10:30:00,14.53,14.75,14.49,14.7,357100.0,12.2656,12.4513,12.2318,12.4091,357100.0
2008-02-20 10:40:00,14.69,14.74,14.55,14.59,326500.0,12.4007,12.4429,12.2825,12.3163,326500.0
2008-02-20 10:50:00,14.59,14.62,14.51,14.54,302100.0,12.3163,12.3416,12.2487,12.274,302100.0
2008-02-20 11:00:00,14.53,14.62,14.49,14.5,344700.0,12.2656,12.3416,12.2318,12.2403,344700.0
2008-02-20 11:10:00,14.49,14.59,14.47,14.58,250400.0,12.2318,12.3163,12.215,12.3078,250400.0
2008-02-20 11:20:00,14.57,14.67,14.5,14.66,227900.0,12.2994,12.3838,12.2403,12.3753,227900.0
2008-02-20 11:30:00,14.65,14.66,14.5,14.53,1210000.0,12.3669,12.3753,12.2403,12.2656,1210000.0
2008-02-20 11:40:00,14.53,14.61,14.43,14.6,419700.0,12.2656,12.3331,12.1812,12.3247,419700.0
2008-02-20 11:50:00,14.6,14.71,14.56,14.68,387200.0,12.3247,12.4176,12.2909,12.3922,387200.0
2008-02-20 12:00:00,14.68,14.74,14.59,14.74,575200.0,12.3922,12.4429,12.3163,12.4429,575200.0
2008-02-20 12:10:00,14.74,14.76,14.65,14.71,295900.0,12.4429,12.4598,12.3669,12.4176,295900.0
2008-02-20 12:20:00,14.71,14.81,14.62,14.66,518000.0,12.4176,12.502,12.3416,12.3753,518000.0
2008-02-20 12:30:00,14.66,14.77,14.62,14.7,363000.0,12.3753,12.4682,12.3416,12.4091,363000.0
2008-02-20 12:40:00,14.7,14.77,14.67,14.72,247300.0,12.4091,12.4682,12.3838,12.426,247300.0
2008-02-20 12:50:00,14.71,14.77,14.65,14.67,196900.0,12.4176,12.4682,12.3669,12.3838,196900.0
2008-02-20 13:00:00,14.67,14.77,14.66,14.75,410800.0,12.3838,12.4682,12.3753,12.4513,410800.0
2008-02-20 13:10:00,14.74,14.79,14.62,14.63,429000.0,12.4429,12.4851,12.3416,12.35,429000.0
2008-02-20 13:20:00,14.63,14.63,14.45,14.46,324600.0,12.35,12.35,12.1981,12.2065,324600.0
2008-02-20 13:30:00,14.45,14.55,14.4,14.53,293500.0,12.1981,12.2825,12.1559,12.2656,293500.0
2008-02-20 13:40:00,14.53,14.68,14.52,14.59,266100.0,12.2656,12.3922,12.2572,12.3163,266100.0
2008-02-20 13:50:00,14.6,14.68,14.57,14.57,227100.0,12.3247,12.3922,12.2994,12.2994,227100.0
2008-02-20 14:00:00,14.57,14.72,14.53,14.64,364800.0,12.2994,12.426,12.2656,12.3585,364800.0
2008-02-20 14:10:00,14.64,14.66,14.48,14.54,319100.0,12.3585,12.3753,12.2234,12.274,319100.0
2008-02-20 14:20:00,14.54,14.65,14.46,14.65,303400.0,12.274,12.3669,12.2065,12.3669,303400.0
2008-02-20 14:30:00,14.64,14.73,14.64,14.67,343200.0,12.3585,12.4344,12.3585,12.3838,343200.0
2008-02-20 14:40:00,14.67,14.82,14.67,14.82,408100.0,12.3838,12.5104,12.3838,12.5104,408100.0
2008-02-20 14:50:00,14.81,15.02,14.81,14.92,507900.0,12.502,12.6792,12.502,12.5948,507900.0
2008-02-20 15:00:00,14.92,14.92,14.79,14.82,411400.0,12.5948,12.5948,12.4851,12.5104,411400.0
2008-02-20 15:10:00,14.82,14.94,14.74,14.79,383400.0,12.5104,12.6117,12.4429,12.4851,383400.0
2008-02-20 15:20:00,14.78,14.88,14.75,14.82,362900.0,12.4766,12.5611,12.4513,12.5104,362900.0
2008-02-20 15:30:00,14.83,14.84,14.7,14.81,370600.0,12.5189,12.5273,12.4091,12.502,370600.0
2008-02-20 15:40:00,14.82,14.85,14.56,14.79,541800.0,12.5104,12.5357,12.2909,12.4851,541800.0
2008-02-20 15:50:00,14.79,14.86,14.72,14.81,1145100.0,12.4851,12.5442,12.426,12.502,1145100.0
2008-02-21 09:30:00,14.83,14.86,14.69,14.77,251600.0,12.5189,12.5442,12.4007,12.4682,251600.0
2008-02-21 09:40:00,14.77,15.02,14.75,14.98,386400.0,12.4682,12.6792,12.4513,12.6455,386400.0
2008-02-21 09:50:00,14.99,15.0,14.89,14.97,342100.0,12.6539,12.6624,12.5695,12.637,342100.0
2008-02-21 10:00:00,14.98,15.0,14.82,14.82,359300.0,12.6455,12.6624,12.5104,12.5104,359300.0
2008-02-21 10:10:00,14.83,15.0,14.81,14.98,286100.0,12.5189,12.6624,12.502,12.6455,286100.0
2008-02-21 10:20:00,14.98,15.09,14.81,14.84,617800.0,12.6455,12.7383,12.502,12.5273,617800.0
2008-02-21 10:30:00,14.86,14.9,14.78,14.78,421600.0,12.5442,12.5779,12.4766,12.4766,421600.0
2008-02-21 10:40:00,14.78,14.86,14.63,14.82,464100.0,12.4766,12.5442,12.35,12.5104,464100.0
2008-02-21 10:50:00,14.82,14.82,14.66,14.7,202400.0,12.5104,12.5104,12.3753,12.4091,202400.0
2008-02-21 11:00:00,14.7,14.73,14.66,14.69,138900.0,12.4091,12.4344,12.3753,12.4007,138900.0
2008-02-21 11:10:00,14.69,14.72,14.55,14.7,157600.0,12.4007,12.426,12.2825,12.4091,157600.0
2008-02-21 11:20:00,14.69,14.75,14.61,14.73,193700.0,12.4007,12.4513,12.3331,12.4344,193700.0
2008-02-21 11:30:00,14.74,14.86,14.74,14.8,177000.0,12.4429,12.5442,12.4429,12.4935,177000.0
2008-02-21 11:40:00,14.8,14.84,14.73,14.77,245200.0,12.4935,12.5273,12.4344,12.4682,245200.0
2008-02-21 11:50:00,14.77,14.85,14.75,14.82,168900.0,12.4682,12.5357,12.4513,12.5104,168900.0
2008-02-21 12:00:00,14.81,14.83,14.75,14.77,105900.0,12.502,12.5189,12.4513,12.4682,105900.0
2008-02-21 12:10:00,14.77,14.78,14.67,14.73,126100.0,12.4682,12.4766,12.3838,12.4344,126100.0
2008-02-21 12:20:00,14.74,14.75,14.62,14.66,99900.0,12.4429,12.4513,12.3416,12.3753,99900.0
2008-02-21 12:30:00,14.66,14.69,14.57,14.61,144900.0,12.3753,12.4007,12.2994,12.3331,144900.0
2008-02-21 12:40:00,14.61,14.69,14.57,14.58,84300.0,12.3331,12.4007,12.2994,12.3078,84300.0
2008-02-21 12:50:00,14.58,14.67,14.53,14.65,116500.0,12.3078,12.3838,12.2656,12.3669,116500.0
2008-02-21 13:00:00,14.65,14.66,14.52,14.54,102600.0,12.3669,12.3753,12.2572,12.274,102600.0
2008-02-21 13:10:00,14.53,14.54,14.36,14.4,164900.0,12.2656,12.274,12.1221,12.1559,164900.0
2008-02-21 13:20:00,14.42,14.47,14.38,14.47,134800.0,12.1727,12.215,12.139,12.215,134800.0
2008-02-21 13:30:00,14.47,14.47,14.28,14.28,198500.0,12.215,12.215,12.0546,12.0546,198500.0
2008-02-21 13:40:00,14.27,14.41,14.26,14.33,170900.0,12.0461,12.1643,12.0377,12.0968,170900.0
2008-02-21 13:50:00,14.32,14.45,14.31,14.45,117900.0,12.0883,12.1981,12.0799,12.1981,117900.0
2008-02-21 14:00:00,14.44,14.56,14.4,14.43,147400.0,12.1896,12.2909,12.1559,12.1812,147400.0
2008-02-21 14:10:00,14.43,14.46,14.35,14.43,126300.0,12.1812,12.2065,12.1137,12.1812,126300.0
2008-02-21 14:20:00,14.43,14.58,14.42,14.56,152000.0,12.1812,12.3078,12.1727,12.2909,152000.0
2008-02-21 14:30:00,14.57,14.59,14.51,14.55,163900.0,12.2994,12.3163,12.2487,12.2825,163900.0
2008-02-21 14:40:00,14.55,14.58,14.46,14.47,184200.0,12.2825,12.3078,12.2065,12.215,184200.0
2008-02-21 14:50:00,14.48,14.56,14.44,14.52,185200.0,12.2234,12.2909,12.1896,12.2572,185200.0
2008-02-21 15:00:00,14.52,14.55,14.35,14.4,326700.0,12.2572,12.2825,12.1137,12.1559,326700.0
2008-02-21 15:10:00,14.39,14.49,14.38,14.44,181400.0,12.1474,12.2318,12.139,12.1896,181400.0
2008-02-21 15:20:00,14.45,14.52,14.44,14.49,286700.0,12.1981,12.2572,12.1896,12.2318,286700.0
2008-02-21 15:30:00,14.48,14.54,14.45,14.46,260700.0,12.2234,12.274,12.1981,12.2065,260700.0
2008-02-21 15:40:00,14.45,14.52,14.41,14.5,357900.0,12.1981,12.2572,12.1643,12.2403,357900.0
2008-02-21 15:50:00,14.5,14.51,14.45,14.49,566300.0,12.2403,12.2487,12.1981,12.2318,566300.0
2008-02-22 09:30:00,14.49,14.49,14.25,14.25,129800.0,12.2318,12.2318,12.0292,12.0292,129800.0
2008-02-22 09:40:00,14.25,14.27,14.02,14.03,190700.0,12.0292,12.0461,11.8351,11.8435,190700.0
2008-02-22 09:50:00,14.05,14.1,13.99,14.07,285700.0,11.8604,11.9026,11.8098,11.8773,285700.0
2008-02-22 10:00:00,14.08,14.15,13.97,14.14,245900.0,11.8857,11.9448,11.7929,11.9364,245900.0
2008-02-22 10:10:00,14.14,14.21,14.1,14.16,188200.0,11.9364,11.9955,11.9026,11.9533,188200.0
2008-02-22 10:20:00,14.16,14.18,14.05,14.11,148500.0,11.9533,11.9702,11.8604,11.9111,148500.0
2008-02-22 10:30:00,14.13,14.15,14.01,14.01,129900.0,11.9279,11.9448,11.8266,11.8266,129900.0
2008-02-22 10:40:00,14.02,14.16,14.0,14.13,111000.0,11.8351,11.9533,11.8182,11.9279,111000.0
2008-02-22 10:50:00,14.13,14.19,14.07,14.16,151100.0,11.9279,11.9786,11.8773,11.9533,151100.0
2008-02-22 11:00:00,14.15,14.2,14.07,14.09,151900.0,11.9448,11.987,11.8773,11.8942,151900.0
2008-02-22 11:10:00,14.08,14.28,14.08,14.25,190000.0,11.8857,12.0546,11.8857,12.0292,190000.0
2008-02-22 11:20:00,14.24,14.33,14.21,14.24,134700.0,12.0208,12.0968,11.9955,12.0208,134700.0
2008-02-22 11:30:00,14.25,14.35,14.2,14.33,156200.0,12.0292,12.1137,11.987,12.0968,156200.0
2008-02-22 11:40:00,14.33,14.37,14.21,14.25,148000.0,12.0968,12.1305,11.9955,12.0292,148000.0
2008-02-22 11:50:00,14.24,14.28,14.2,14.23,107000.0,12.0208,12.0546,11.987,12.0124,107000.0
2008-02-22 12:00:00,14.24,14.28,14.15,14.18,90400.0,12.0208,12.0546,11.9448,11.9702,90400.0
2008-02-22 12:10:00,14.18,14.19,14.11,14.12,74900.0,11.9702,11.9786,11.9111,11.9195,74900.0
2008-02-22 12:20:00,14.12,14.21,14.1,14.14,66200.0,11.9195,11.9955,11.9026,11.9364,66200.0
2008-02-22 12:30:00,14.15,14.21,14.08,14.16,78500.0,11.9448,11.9955,11.8857,11.9533,78500.0
2008-02-22 12:40:00,14.16,14.23,14.15,14.18,43400.0,11.9533,12.0124,11.9448,11.9702,43400.0
2008-02-22 12:50:00,14.17,14.19,14.12,14.17,48400.0,11.9617,11.9786,11.9195,11.9617,48400.0
2008-02-22 13:00:00,14.18,14.23,14.13,14.22,101600.0,11.9702,12.0124,11.9279,12.0039,101600.0
2008-02-22 13:10:00,14.21,14.27,14.16,14.25,98400.0,11.9955,12.0461,11.9533,12.0292,98400.0
2008-02-22 13:20:00,14.25,14.28,14.19,14.19,101300.0,12.0292,12.0546,11.9786,11.9786,101300.0
2008-02-22 13:30:00,14.19,14.26,14.18,14.2,102900.0,11.9786,12.0377,11.9702,11.987,102900.0
2008-02-22 13:40:00,14.21,14.27,14.18,14.26,148000.0,11.9955,12.0461,11.9702,12.0377,148000.0
2008-02-22 13:50:00,14.26,14.29,14.22,14.24,266200.0,12.0377,12.063,12.0039,12.0208,266200.0
2008-02-22 14:00:00,14.23,14.26,14.14,14.18,125500.0,12.0124,12.0377,11.9364,11.9702,125500.0
2008-02-22 14:10:00,14.16,14.2,14.14,14.18,114600.0,11.9533,11.987,11.9364,11.9702,114600.0
2008-02-22 14:20:00,14.18,14.19,14.1,14.11,104800.0,11.9702,11.9786,11.9026,11.9111,104800.0
2008-02-22 14:30:00,14.1,14.15,14.07,14.1,189000.0,11.9026,11.9448,11.8773,11.9026,189000.0
2008-02-22 14:40:00,14.1,14.13,14.06,14.1,115600.0,11.9026,11.9279,11.8689,11.9026,115600.0
2008-02-22 14:50:00,14.1,14.16,14.07,14.13,112500.0,11.9026,11.9533,11.8773,11.9279,112500.0
2008-02-22 15:00:00,14.13,14.18,14.12,14.17,139600.0,11.9279,11.9702,11.9195,11.9617,139600.0
2008-02-22 15:10:00,14.17,14.19,14.1,14.12,347800.0,11.9617,11.9786,11.9026,11.9195,347800.0
2008-02-22 15:20:00,14.12,14.29,14.08,14.29,280900.0,11.9195,12.063,11.8857,12.063,280900.0
2008-02-22 15:30:00,14.28,14.63,14.26,14.59,493800.0,12.0546,12.35,12.0377,12.3163,493800.0
2008-02-22 15:40:00,14.58,14.6,14.46,14.6,347100.0,12.3078,12.3247,12.2065,12.3247,347100.0
2008-02-22 15:50:00,14.59,14.73,14.52,14.72,416000.0,12.3163,12.4344,12.2572,12.426,416000.0
2008-02-25 09:30:00,14.75,14.8,14.61,14.64,289700.0,12.4513,12.4935,12.3331,12.3585,289700.0
2008-02-25 09:40:00,14.64,14.64,14.4,14.55,168900.0,12.3585,12.3585,12.1559,12.2825,168900.0
2008-02-25 09:50:00,14.56,14.56,14.35,14.41,196100.0,12.2909,12.2909,12.1137,12.1643,196100.0
2008-02-25 10:00:00,14.41,14.74,14.41,14.71,390300.0,12.1643,12.4429,12.1643,12.4176,390300.0
2008-02-25 10:10:00,14.71,14.8,14.56,14.57,380500.0,12.4176,12.4935,12.2909,12.2994,380500.0
2008-02-25 10:20:00,14.58,14.75,14.57,14.74,215300.0,12.3078,12.4513,12.2994,12.4429,215300.0
2008-02-25 10:30:00,14.74,14.76,14.63,14.63,172900.0,12.4429,12.4598,12.35,12.35,172900.0
2008-02-25 10:40:00,14.63,14.74,14.61,14.73,185800.0,12.35,12.4429,12.3331,12.4344,185800.0
2008-02-25 10:50:00,14.74,14.76,14.69,14.73,208600.0,12.4429,12.4598,12.4007,12.4344,208600.0
2008-02-25 11:00:00,14.72,14.76,14.7,14.72,145000.0,12.426,12.4598,12.4091,12.426,145000.0
2008-02-25 11:10:00,14.72,14.74,14.64,14.66,284300.0,12.426,12.4429,12.3585,12.3753,284300.0
2008-02-25 11:20:00,14.67,14.71,14.63,14.68,261400.0,12.3838,12.4176,12.35,12.3922,261400.0
2008-02-25 11:30:00,14.68,14.69,14.58,14.59,111000.0,12.3922,12.4007,12.3078,12.3163,111000.0
2008-02-25 11:40:00,14.6,14.68,14.55,14.62,121400.0,12.3247,12.3922,12.2825,12.3416,121400.0
2008-02-25 11:50:00,14.61,14.66,14.5,14.52,93800.0,12.3331,12.3753,12.2403,12.2572,93800.0
2008-02-25 12:00:00,14.52,14.6,14.5,14.56,116900.0,12.2572,12.3247,12.2403,12.2909,116900.0
2008-02-25 12:10:00,14.57,14.66,14.51,14.52,119000.0,12.2994,12.3753,12.2487,12.2572,119000.0
2008-02-25 12:20:00,14.52,14.53,14.46,14.5,98100.0,12.2572,12.2656,12.2065,12.2403,98100.0
2008-02-25 12:30:00,14.5,14.61,14.5,14.59,78700.0,12.2403,12.3331,12.2403,12.3163,78700.0
2008-02-25 12:40:00,14.58,14.65,14.57,14.6,107600.0,12.3078,12.3669,12.2994,12.3247,107600.0
2008-02-25 12:50:00,14.6,14.61,14.55,14.6,73600.0,12.3247,12.3331,12.2825,12.3247,73600.0
2008-02-25 13:00:00,14.59,14.67,14.55,14.66,76200.0,12.3163,12.3838,12.2825,12.3753,76200.0
2008-02-25 13:10:00,14.65,14.65,14.57,14.57,171300.0,12.3669,12.3669,12.2994,12.2994,171300.0
2008-02-25 13:20:00,14.57,14.6,14.49,14.52,98500.0,12.2994,12.3247,12.2318,12.2572,98500.0
2008-02-25 13:30:00,14.52,14.54,14.45,14.48,137400.0,12.2572,12.274,12.1981,12.2234,137400.0
2008-02-25 13:40:00,14.48,14.57,14.47,14.52,89300.0,12.2234,12.2994,12.215,12.2572,89300.0
2008-02-25 13:50:00,14.53,14.61,14.5,14.57,139800.0,12.2656,12.3331,12.2403,12.2994,139800.0
2008-02-25 14:00:00,14.57,14.58,14.5,14.55,134700.0,12.2994,12.3078,12.2403,12.2825,134700.0
2008-02-25 14:10:00,14.56,14.67,14.55,14.58,155500.0,12.2909,12.3838,12.2825,12.3078,155500.0
2008-02-25 14:20:00,14.59,14.85,14.54,14.78,410200.0,12.3163,12.5357,12.274,12.4766,410200.0
2008-02-25 14:30:00,14.79,14.85,14.69,14.74,335500.0,12.4851,12.5357,12.4007,12.4429,335500.0
2008-02-25 14:40:00,14.73,14.76,14.59,14.69,275200.0,12.4344,12.4598,12.3163,12.4007,275200.0
2008-02-25 14:50:00,14.7,14.76,14.63,14.73,448900.0,12.4091,12.4598,12.35,12.4344,448900.0
2008-02-25 15:00:00,14.73,14.77,14.66,14.68,269300.0,12.4344,12.4682,12.3753,12.3922,269300.0
2008-02-25 15:10:00,14.68,14.7,14.63,14.65,476600.0,12.3922,12.4091,12.35,12.3669,476600.0
2008-02-25 15:20:00,14.65,14.75,14.62,14.7,590000.0,12.3669,12.4513,12.3416,12.4091,590000.0
2008-02-25 15:30:00,14.69,14.77,14.65,14.7,776300.0,12.4007,12.4682,12.3669,12.4091,776300.0
2008-02-25 15:40:00,14.7,14.75,14.66,14.68,609300.0,12.4091,12.4513,12.3753,12.3922,609300.0
2008-02-25 15:50:00,14.68,14.76,14.68,14.74,519300.0,12.3922,12.4598,12.3922,12.4429,519300.0
2008-02-26 09:30:00,14.7,14.8,14.52,14.76,349900.0,12.4091,12.4935,12.2572,12.4598,349900.0
2008-02-26 09:40:00,14.75,14.9,14.68,14.83,646000.0,12.4513,12.5779,12.3922,12.5189,646000.0
2008-02-26 09:50:00,14.85,14.96,14.83,14.95,453800.0,12.5357,12.6286,12.5189,12.6202,453800.0
2008-02-26 10:00:00,14.94,15.32,14.86,15.15,879000.0,12.6117,12.9325,12.5442,12.789,879000.0
2008-02-26 10:10:00,15.15,15.21,15.04,15.04,669800.0,12.789,12.8396,12.6961,12.6961,669800.0
2008-02-26 10:20:00,15.03,15.08,14.96,15.03,632300.0,12.6877,12.7299,12.6286,12.6877,632300.0
2008-02-26 10:30:00,15.04,15.13,14.91,15.07,607500.0,12.6961,12.7721,12.5864,12.7215,607500.0
2008-02-26 10:40:00,15.07,15.07,14.96,15.0,490800.0,12.7215,12.7215,12.6286,12.6624,490800.0
2008-02-26 10:50:00,15.01,15.1,14.98,15.05,357000.0,12.6708,12.7468,12.6455,12.7046,357000.0
2008-02-26 11:00:00,15.06,15.11,15.02,15.04,234300.0,12.713,12.7552,12.6792,12.6961,234300.0
2008-02-26 11:10:00,15.03,15.15,15.01,15.12,786400.0,12.6877,12.789,12.6708,12.7637,786400.0
2008-02-26 11:20:00,15.12,15.14,15.07,15.09,223700.0,12.7637,12.7805,12.7215,12.7383,223700.0
2008-02-26 11:30:00,15.09,15.22,15.05,15.2,308000.0,12.7383,12.8481,12.7046,12.8312,308000.0
2008-02-26 11:40:00,15.2,15.21,15.14,15.2,141900.0,12.8312,12.8396,12.7805,12.8312,141900.0
2008-02-26 11:50:00,15.19,15.23,15.19,15.23,258600.0,12.8228,12.8565,12.8228,12.8565,258600.0
2008-02-26 12:00:00,15.23,15.46,15.22,15.37,539000.0,12.8565,13.0507,12.8481,12.9747,539000.0
2008-02-26 12:10:00,15.38,15.42,15.33,15.41,323300.0,12.9831,13.0169,12.9409,13.0085,323300.0
2008-02-26 12:20:00,15.41,15.65,15.4,15.56,523700.0,13.0085,13.2111,13.0,13.1351,523700.0
2008-02-26 12:30:00,15.55,15.55,15.35,15.43,274200.0,13.1266,13.1266,12.9578,13.0253,274200.0
2008-02-26 12:40:00,15.42,15.42,15.29,15.38,228200.0,13.0169,13.0169,12.9072,12.9831,228200.0
2008-02-26 12:50:00,15.38,15.45,15.32,15.45,300100.0,12.9831,13.0422,12.9325,13.0422,300100.0
2008-02-26 13:00:00,15.44,15.57,15.44,15.55,348800.0,13.0338,13.1435,13.0338,13.1266,348800.0
2008-02-26 13:10:00,15.55,15.65,15.47,15.58,346200.0,13.1266,13.2111,13.0591,13.152,346200.0
2008-02-26 13:20:00,15.59,15.65,15.47,15.63,419300.0,13.1604,13.2111,13.0591,13.1942,419300.0
2008-02-26 13:30:00,15.62,15.73,15.59,15.62,443400.0,13.1857,13.2786,13.1604,13.1857,443400.0
2008-02-26 13:40:00,15.62,15.66,15.59,15.62,281500.0,13.1857,13.2195,13.1604,13.1857,281500.0
2008-02-26 13:50:00,15.62,15.63,15.47,15.48,258300.0,13.1857,13.1942,13.0591,13.0676,258300.0
2008-02-26 14:00:00,15.47,15.56,15.41,15.54,251900.0,13.0591,13.1351,13.0085,13.1182,251900.0
2008-02-26 14:10:00,15.55,15.61,15.52,15.57,241100.0,13.1266,13.1773,13.1013,13.1435,241100.0
2008-02-26 14:20:00,15.57,15.63,15.5,15.51,388400.0,13.1435,13.1942,13.0844,13.0929,388400.0
2008-02-26 14:30:00,15.51,15.6,15.5,15.57,282100.0,13.0929,13.1689,13.0844,13.1435,282100.0
2008-02-26 14:40:00,15.57,15.57,15.46,15.57,182200.0,13.1435,13.1435,13.0507,13.1435,182200.0
2008-02-26 14:50:00,15.58,15.63,15.53,15.59,301400.0,13.152,13.1942,13.1098,13.1604,301400.0
2008-02-26 15:00:00,15.58,15.6,15.51,15.54,351100.0,13.152,13.1689,13.0929,13.1182,351100.0
2008-02-26 15:10:00,15.55,15.57,15.43,15.49,367000.0,13.1266,13.1435,13.0253,13.076,367000.0
2008-02-26 15:20:00,15.48,15.52,15.35,15.49,438800.0,13.0676,13.1013,12.9578,13.076,438800.0
2008-02-26 15:30:00,15.5,15.53,15.38,15.39,538400.0,13.0844,13.1098,12.9831,12.9916,538400.0
2008-02-26 15:40:00,15.39,15.46,15.33,15.45,514300.0,12.9916,13.0507,12.9409,13.0422,514300.0
2008-02-26 15:50:00,15.45,15.55,15.4,15.49,662900.0,13.0422,13.1266,13.0,13.076,662900.0
2008-02-27 09:30:00,15.42,15.62,15.25,15.58,344600.0,13.0169,13.1857,12.8734,13.152,344600.0
2008-02-27 09:40:00,15.57,15.99,15.54,15.56,575400.0,13.1435,13.4981,13.1182,13.1351,575400.0
2008-02-27 09:50:00,15.56,15.72,15.56,15.68,232200.0,13.1351,13.2702,13.1351,13.2364,232200.0
2008-02-27 10:00:00,15.67,15.96,15.54,15.96,450600.0,13.2279,13.4728,13.1182,13.4728,450600.0
2008-02-27 10:10:00,15.95,15.95,15.8,15.9,295900.0,13.4643,13.4643,13.3377,13.4221,295900.0
2008-02-27 10:20:00,15.9,15.91,15.75,15.75,241300.0,13.4221,13.4305,13.2955,13.2955,241300.0
2008-02-27 10:30:00,15.75,15.85,15.65,15.7,337100.0,13.2955,13.3799,13.2111,13.2533,337100.0
2008-02-27 10:40:00,15.7,15.9,15.7,15.89,501300.0,13.2533,13.4221,13.2533,13.4137,501300.0
2008-02-27 10:50:00,15.89,16.25,15.85,16.22,1077400.0,13.4137,13.7176,13.3799,13.6922,1077400.0
2008-02-27 11:00:00,16.23,16.36,15.85,16.26,427900.0,13.7007,13.8104,13.3799,13.726,427900.0
2008-02-27 11:10:00,16.27,16.31,15.85,16.12,471700.0,13.7344,13.7682,13.3799,13.6078,471700.0
2008-02-27 11:20:00,16.12,16.18,15.98,16.02,268300.0,13.6078,13.6585,13.4896,13.5234,268300.0
2008-02-27 11:30:00,16.03,16.15,16.01,16.09,596900.0,13.5318,13.6331,13.515,13.5825,596900.0
2008-02-27 11:40:00,16.09,16.1,15.9,15.98,194500.0,13.5825,13.5909,13.4221,13.4896,194500.0
2008-02-27 11:50:00,15.98,16.1,15.93,16.09,117600.0,13.4896,13.5909,13.4474,13.5825,117600.0
2008-02-27 12:00:00,16.09,16.1,15.99,16.02,128600.0,13.5825,13.5909,13.4981,13.5234,128600.0
2008-02-27 12:10:00,16.03,16.14,16.03,16.05,168300.0,13.5318,13.6247,13.5318,13.5487,168300.0
2008-02-27 12:20:00,16.06,16.11,16.0,16.05,117200.0,13.5572,13.5994,13.5065,13.5487,117200.0
2008-02-27 12:30:00,16.05,16.13,16.01,16.05,350500.0,13.5487,13.6163,13.515,13.5487,350500.0
2008-02-27 12:40:00,16.05,16.09,15.94,15.94,216600.0,13.5487,13.5825,13.4559,13.4559,216600.0
2008-02-27 12:50:00,15.94,16.01,15.92,15.97,176900.0,13.4559,13.515,13.439,13.4812,176900.0
2008-02-27 13:00:00,15.97,16.0,15.88,15.89,156000.0,13.4812,13.5065,13.4052,13.4137,156000.0
2008-02-27 13:10:00,15.89,15.95,15.86,15.94,193700.0,13.4137,13.4643,13.3883,13.4559,193700.0
2008-02-27 13:20:00,15.93,15.97,15.81,15.81,192000.0,13.4474,13.4812,13.3461,13.3461,192000.0
2008-02-27 13:30:00,15.82,15.83,15.68,15.69,261400.0,13.3546,13.363,13.2364,13.2448,261400.0
2008-02-27 13:40:00,15.69,15.73,15.65,15.72,187500.0,13.2448,13.2786,13.2111,13.2702,187500.0
2008-02-27 13:50:00,15.73,15.88,15.7,15.87,228500.0,13.2786,13.4052,13.2533,13.3968,228500.0
2008-02-27 14:00:00,15.86,15.88,15.63,15.7,212500.0,13.3883,13.4052,13.1942,13.2533,212500.0
2008-02-27 14:10:00,15.69,15.72,15.58,15.67,280200.0,13.2448,13.2702,13.152,13.2279,280200.0
2008-02-27 14:20:00,15.67,15.67,15.46,15.54,271900.0,13.2279,13.2279,13.0507,13.1182,271900.0
2008-02-27 14:30:00,15.55,15.73,15.55,15.68,121800.0,13.1266,13.2786,13.1266,13.2364,121800.0
2008-02-27 14:40:00,15.66,15.9,15.66,15.84,167600.0,13.2195,13.4221,13.2195,13.3715,167600.0
2008-02-27 14:50:00,15.84,15.9,15.76,15.9,147800.0,13.3715,13.4221,13.3039,13.4221,147800.0
2008-02-27 15:00:00,15.9,15.98,15.81,15.86,333100.0,13.4221,13.4896,13.3461,13.3883,333100.0
2008-02-27 15:10:00,15.86,15.95,15.83,15.94,187000.0,13.3883,13.4643,13.363,13.4559,187000.0
2008-02-27 15:20:00,15.94,16.01,15.92,15.99,320500.0,13.4559,13.515,13.439,13.4981,320500.0
2008-02-27 15:30:00,16.0,16.01,15.91,15.94,228500.0,13.5065,13.515,13.4305,13.4559,228500.0
2008-02-27 15:40:00,15.94,15.95,15.82,15.91,335300.0,13.4559,13.4643,13.3546,13.4305,335300.0
2008-02-27 15:50:00,15.91,15.92,15.84,15.9,420800.0,13.4305,13.439,13.3715,13.4221,420800.0
2008-02-28 09:30:00,15.64,15.78,15.5,15.73,192600.0,13.2026,13.3208,13.0844,13.2786,192600.0
2008-02-28 09:40:00,15.72,15.74,15.51,15.57,405100.0,13.2702,13.287,13.0929,13.1435,405100.0
2008-02-28 09:50:00,15.57,15.67,15.51,15.52,310900.0,13.1435,13.2279,13.0929,13.1013,310900.0
2008-02-28 10:00:00,15.52,15.58,15.37,15.37,342500.0,13.1013,13.152,12.9747,12.9747,342500.0
2008-02-28 10:10:00,15.37,15.55,15.35,15.53,426700.0,12.9747,13.1266,12.9578,13.1098,426700.0
2008-02-28 10:20:00,15.54,15.57,15.41,15.55,145300.0,13.1182,13.1435,13.0085,13.1266,145300.0
2008-02-28 10:30:00,15.55,15.56,15.35,15.37,174500.0,13.1266,13.1351,12.9578,12.9747,174500.0
2008-02-28 10:40:00,15.37,15.4,15.32,15.33,119000.0,12.9747,13.0,12.9325,12.9409,119000.0
2008-02-28 10:50:00,15.32,15.34,15.21,15.21,190600.0,12.9325,12.9494,12.8396,12.8396,190600.0
2008-02-28 11:00:00,15.21,15.34,15.12,15.17,301900.0,12.8396,12.9494,12.7637,12.8059,301900.0
2008-02-28 11:10:00,15.16,15.24,15.1,15.23,202700.0,12.7974,12.865,12.7468,12.8565,202700.0
2008-02-28 11:20:00,15.22,15.24,15.07,15.11,162700.0,12.8481,12.865,12.7215,12.7552,162700.0
2008-02-28 11:30:00,15.11,15.15,15.04,15.14,155900.0,12.7552,12.789,12.6961,12.7805,155900.0
2008-02-28 11:40:00,15.14,15.17,15.08,15.08,117300.0,12.7805,12.8059,12.7299,12.7299,117300.0
2008-02-28 11:50:00,15.09,15.12,15.04,15.08,94100.0,12.7383,12.7637,12.6961,12.7299,94100.0
2008-02-28 12:00:00,15.09,15.09,15.01,15.02,98800.0,12.7383,12.7383,12.6708,12.6792,98800.0
2008-02-28 12:10:00,15.02,15.02,14.9,14.94,172000.0,12.6792,12.6792,12.5779,12.6117,172000.0
2008-02-28 12:20:00,14.95,15.0,14.95,14.96,85200.0,12.6202,12.6624,12.6202,12.6286,85200.0
2008-02-28 12:30:00,14.96,14.96,14.84,14.9,160300.0,12.6286,12.6286,12.5273,12.5779,160300.0
2008-02-28 12:40:00,14.9,14.97,14.83,14.95,130700.0,12.5779,12.637,12.5189,12.6202,130700.0
2008-02-28 12:50:00,14.94,14.95,14.84,14.89,57700.0,12.6117,12.6202,12.5273,12.5695,57700.0
2008-02-28 13:00:00,14.89,15.05,14.87,15.03,128500.0,12.5695,12.7046,12.5526,12.6877,128500.0
2008-02-28 13:10:00,15.04,15.14,14.98,14.99,112800.0,12.6961,12.7805,12.6455,12.6539,112800.0
2008-02-28 13:20:00,15.0,15.03,14.92,14.93,103100.0,12.6624,12.6877,12.5948,12.6033,103100.0
2008-02-28 13:30:00,14.93,14.98,14.92,14.95,59700.0,12.6033,12.6455,12.5948,12.6202,59700.0
2008-02-28 13:40:00,14.95,14.97,14.84,14.94,120200.0,12.6202,12.637,12.5273,12.6117,120200.0
2008-02-28 13:50:00,14.95,14.98,14.92,14.98,89400.0,12.6202,12.6455,12.5948,12.6455,89400.0
2008-02-28 14:00:00,14.98,14.99,14.9,14.95,92300.0,12.6455,12.6539,12.5779,12.6202,92300.0
2008-02-28 14:10:00,14.95,15.05,14.91,15.05,153900.0,12.6202,12.7046,12.5864,12.7046,153900.0
2008-02-28 14:20:00,15.05,15.13,15.03,15.06,175600.0,12.7046,12.7721,12.6877,12.713,175600.0
2008-02-28 14:30:00,15.06,15.07,14.95,14.96,144900.0,12.713,12.7215,12.6202,12.6286,144900.0
2008-02-28 14:40:00,14.96,15.04,14.92,15.0,148500.0,12.6286,12.6961,12.5948,12.6624,148500.0
2008-02-28 14:50:00,15.0,15.06,14.97,15.03,117400.0,12.6624,12.713,12.637,12.6877,117400.0
2008-02-28 15:00:00,15.02,15.03,14.88,14.89,175200.0,12.6792,12.6877,12.5611,12.5695,175200.0
2008-02-28 15:10:00,14.9,14.91,14.8,14.82,253000.0,12.5779,12.5864,12.4935,12.5104,253000.0
2008-02-28 15:20:00,14.82,14.84,14.75,14.79,259300.0,12.5104,12.5273,12.4513,12.4851,259300.0
2008-02-28 15:30:00,14.78,14.87,14.76,14.85,203100.0,12.4766,12.5526,12.4598,12.5357,203100.0
2008-02-28 15:40:00,14.83,14.88,14.76,14.78,265600.0,12.5189,12.5611,12.4598,12.4766,265600.0
2008-02-28 15:50:00,14.77,14.9,14.75,14.84,383100.0,12.4682,12.5779,12.4513,12.5273,383100.0
2008-02-29 09:30:00,14.66,14.66,14.35,14.35,233000.0,12.3753,12.3753,12.1137,12.1137,233000.0
2008-02-29 09:40:00,14.35,14.35,14.1,14.11,251300.0,12.1137,12.1137,11.9026,11.9111,251300.0
2008-02-29 09:50:00,14.1,14.16,14.03,14.15,302300.0,11.9026,11.9533,11.8435,11.9448,302300.0
2008-02-29 10:00:00,14.15,14.15,14.06,14.1,312400.0,11.9448,11.9448,11.8689,11.9026,312400.0
2008-02-29 10:10:00,14.1,14.1,13.93,13.99,357400.0,11.9026,11.9026,11.7591,11.8098,357400.0
2008-02-29 10:20:00,13.99,14.01,13.91,13.94,321900.0,11.8098,11.8266,11.7422,11.7676,321900.0
2008-02-29 10:30:00,13.94,13.94,13.86,13.87,252000.0,11.7676,11.7676,11.7,11.7085,252000.0
2008-02-29 10:40:00,13.87,13.9,13.8,13.82,215900.0,11.7085,11.7338,11.6494,11.6663,215900.0
2008-02-29 10:50:00,13.82,13.91,13.79,13.89,237300.0,11.6663,11.7422,11.6409,11.7253,237300.0
2008-02-29 11:00:00,13.9,13.97,13.79,13.97,230700.0,11.7338,11.7929,11.6409,11.7929,230700.0
2008-02-29 11:10:00,13.96,14.01,13.89,13.94,208000.0,11.7844,11.8266,11.7253,11.7676,208000.0
2008-02-29 11:20:00,13.94,14.0,13.88,13.93,489200.0,11.7676,11.8182,11.7169,11.7591,489200.0
2008-02-29 11:30:00,13.93,14.01,13.93,14.0,222100.0,11.7591,11.8266,11.7591,11.8182,222100.0
2008-02-29 11:40:00,14.0,14.05,13.98,13.99,210600.0,11.8182,11.8604,11.8013,11.8098,210600.0
2008-02-29 11:50:00,13.99,14.06,13.99,14.01,125600.0,11.8098,11.8689,11.8098,11.8266,125600.0
2008-02-29 12:00:00,14.02,14.05,13.98,14.0,67300.0,11.8351,11.8604,11.8013,11.8182,67300.0
2008-02-29 12:10:00,14.0,14.01,13.96,13.96,279200.0,11.8182,11.8266,11.7844,11.7844,279200.0
2008-02-29 12:20:00,13.97,14.09,13.96,14.07,96500.0,11.7929,11.8942,11.7844,11.8773,96500.0
2008-02-29 12:30:00,14.06,14.08,13.97,13.99,80600.0,11.8689,11.8857,11.7929,11.8098,80600.0
2008-02-29 12:40:00,13.99,13.99,13.96,13.98,46300.0,11.8098,11.8098,11.7844,11.8013,46300.0
2008-02-29 12:50:00,13.97,14.01,13.97,14.0,84800.0,11.7929,11.8266,11.7929,11.8182,84800.0
2008-02-29 13:00:00,14.0,14.08,14.0,14.08,216700.0,11.8182,11.8857,11.8182,11.8857,216700.0
2008-02-29 13:10:00,14.08,14.09,14.04,14.06,173600.0,11.8857,11.8942,11.852,11.8689,173600.0
2008-02-29 13:20:00,14.06,14.09,14.0,14.01,120100.0,11.8689,11.8942,11.8182,11.8266,120100.0
2008-02-29 13:30:00,14.01,14.02,13.84,13.84,221000.0,11.8266,11.8351,11.6831,11.6831,221000.0
2008-02-29 13:40:00,13.85,13.85,13.76,13.79,123300.0,11.6916,11.6916,11.6156,11.6409,123300.0
2008-02-29 13:50:00,13.79,13.82,13.75,13.75,112700.0,11.6409,11.6663,11.6072,11.6072,112700.0
2008-02-29 14:00:00,13.75,13.78,13.73,13.75,122000.0,11.6072,11.6325,11.5903,11.6072,122000.0
2008-02-29 14:10:00,13.75,13.77,13.65,13.7,235700.0,11.6072,11.624,11.5227,11.565,235700.0
2008-02-29 14:20:00,13.7,13.73,13.68,13.7,113900.0,11.565,11.5903,11.5481,11.565,113900.0
2008-02-29 14:30:00,13.71,13.71,13.6,13.61,185500.0,11.5734,11.5734,11.4805,11.489,185500.0
2008-02-29 14:40:00,13.61,13.69,13.6,13.64,146900.0,11.489,11.5565,11.4805,11.5143,146900.0
2008-02-29 14:50:00,13.64,13.65,13.6,13.6,128200.0,11.5143,11.5227,11.4805,11.4805,128200.0
2008-02-29 15:00:00,13.6,13.62,13.56,13.57,310400.0,11.4805,11.4974,11.4468,11.4552,310400.0
2008-02-29 15:10:00,13.57,13.58,13.54,13.54,174600.0,11.4552,11.4637,11.4299,11.4299,174600.0
2008-02-29 15:20:00,13.54,13.69,13.54,13.65,255800.0,11.4299,11.5565,11.4299,11.5227,255800.0
2008-02-29 15:30:00,13.65,13.66,13.52,13.52,211000.0,11.5227,11.5312,11.413,11.413,211000.0
2008-02-29 15:40:00,13.52,13.53,12.69,13.46,386700.0,11.413,11.4214,10.7124,11.3624,386700.0
2008-02-29 15:50:00,13.46,13.58,13.41,13.55,631600.0,11.3624,11.4637,11.3202,11.4383,631600.0
2008-03-03 09:30:00,13.36,13.46,13.24,13.24,214400.0,11.2779,11.3624,11.1766,11.1766,214400.0
2008-03-03 09:40:00,13.26,13.26,13.02,13.05,258200.0,11.1935,11.1935,10.9909,11.0163,258200.0
2008-03-03 09:50:00,13.04,13.04,12.84,12.88,223100.0,11.0078,11.0078,10.839,10.8727,223100.0
2008-03-03 10:00:00,12.86,13.04,12.84,13.04,455500.0,10.8559,11.0078,10.839,11.0078,455500.0
2008-03-03 10:10:00,13.04,13.15,12.96,13.13,361500.0,11.0078,11.1007,10.9403,11.0838,361500.0
2008-03-03 10:20:00,13.13,13.25,13.11,13.19,241700.0,11.0838,11.1851,11.0669,11.1344,241700.0
2008-03-03 10:30:00,13.19,13.19,13.06,13.11,198600.0,11.1344,11.1344,11.0247,11.0669,198600.0
2008-03-03 10:40:00,13.11,13.12,12.95,12.97,188300.0,11.0669,11.0753,10.9318,10.9487,188300.0
2008-03-03 10:50:00,12.96,13.0,12.87,12.89,116900.0,10.9403,10.974,10.8643,10.8812,116900.0
2008-03-03 11:00:00,12.89,12.97,12.84,12.95,155500.0,10.8812,10.9487,10.839,10.9318,155500.0
2008-03-03 11:10:00,12.97,12.99,12.84,12.84,226500.0,10.9487,10.9656,10.839,10.839,226500.0
2008-03-03 11:20:00,12.84,12.91,12.77,12.82,290200.0,10.839,10.8981,10.7799,10.8221,290200.0
2008-03-03 11:30:00,12.82,12.88,12.78,12.82,243800.0,10.8221,10.8727,10.7883,10.8221,243800.0
2008-03-03 11:40:00,12.82,12.83,12.73,12.79,126300.0,10.8221,10.8305,10.7461,10.7968,126300.0
2008-03-03 11:50:00,12.79,12.92,12.75,12.88,155100.0,10.7968,10.9065,10.763,10.8727,155100.0
2008-03-03 12:00:00,12.89,12.89,12.66,12.76,314900.0,10.8812,10.8812,10.687,10.7714,314900.0
2008-03-03 12:10:00,12.75,12.81,12.72,12.81,142300.0,10.763,10.8137,10.7377,10.8137,142300.0
2008-03-03 12:20:00,12.81,12.93,12.8,12.89,156200.0,10.8137,10.915,10.8052,10.8812,156200.0
2008-03-03 12:30:00,12.89,12.94,12.79,12.8,214300.0,10.8812,10.9234,10.7968,10.8052,214300.0
2008-03-03 12:40:00,12.8,12.82,12.71,12.71,188900.0,10.8052,10.8221,10.7292,10.7292,188900.0
2008-03-03 12:50:00,12.71,12.74,12.66,12.72,178600.0,10.7292,10.7546,10.687,10.7377,178600.0
2008-03-03 13:00:00,12.72,12.77,12.72,12.75,126200.0,10.7377,10.7799,10.7377,10.763,126200.0
2008-03-03 13:10:00,12.74,12.77,12.69,12.69,95500.0,10.7546,10.7799,10.7124,10.7124,95500.0
2008-03-03 13:20:00,12.69,12.77,12.67,12.77,66100.0,10.7124,10.7799,10.6955,10.7799,66100.0
2008-03-03 13:30:00,12.77,12.78,12.73,12.75,131700.0,10.7799,10.7883,10.7461,10.763,131700.0
2008-03-03 13:40:00,12.76,12.86,12.72,12.84,199900.0,10.7714,10.8559,10.7377,10.839,199900.0
2008-03-03 13:50:00,12.84,12.88,12.73,12.73,208600.0,10.839,10.8727,10.7461,10.7461,208600.0
2008-03-03 14:00:00,12.73,12.74,12.67,12.72,145700.0,10.7461,10.7546,10.6955,10.7377,145700.0
2008-03-03 14:10:00,12.72,12.75,12.62,12.63,257300.0,10.7377,10.763,10.6533,10.6617,257300.0
2008-03-03 14:20:00,12.62,12.66,12.61,12.63,184600.0,10.6533,10.687,10.6448,10.6617,184600.0
2008-03-03 14:30:00,12.63,12.69,12.55,12.55,222000.0,10.6617,10.7124,10.5942,10.5942,222000.0
2008-03-03 14:40:00,12.56,12.61,12.53,12.58,208900.0,10.6026,10.6448,10.5773,10.6195,208900.0
2008-03-03 14:50:00,12.57,12.58,12.39,12.43,324400.0,10.6111,10.6195,10.4591,10.4929,324400.0
2008-03-03 15:00:00,12.44,12.5,12.43,12.5,220400.0,10.5013,10.552,10.4929,10.552,220400.0
2008-03-03 15:10:00,12.5,12.54,12.47,12.54,447500.0,10.552,10.5857,10.5266,10.5857,447500.0
2008-03-03 15:20:00,12.54,12.59,12.51,12.51,293800.0,10.5857,10.6279,10.5604,10.5604,293800.0
2008-03-03 15:30:00,12.5,12.54,12.49,12.51,416800.0,10.552,10.5857,10.5435,10.5604,416800.0
2008-03-03 15:40:00,12.51,12.56,12.49,12.52,419500.0,10.5604,10.6026,10.5435,10.5689,419500.0
2008-03-03 15:50:00,12.53,12.67,12.52,12.61,472900.0,10.5773,10.6955,10.5689,10.6448,472900.0
2008-03-04 09:30:00,12.49,12.49,12.15,12.17,282300.0,10.5435,10.5435,10.2565,10.2734,282300.0
2008-03-04 09:40:00,12.17,12.54,12.16,12.33,513700.0,10.2734,10.5857,10.265,10.4085,513700.0
2008-03-04 09:50:00,12.36,12.77,12.33,12.76,501900.0,10.4338,10.7799,10.4085,10.7714,501900.0
2008-03-04 10:00:00,12.76,12.8,12.67,12.68,535900.0,10.7714,10.8052,10.6955,10.7039,535900.0
2008-03-04 10:10:00,12.68,12.75,12.64,12.71,263300.0,10.7039,10.763,10.6701,10.7292,263300.0
2008-03-04 10:20:00,12.71,12.78,12.55,12.59,242500.0,10.7292,10.7883,10.5942,10.6279,242500.0
2008-03-04 10:30:00,12.59,12.62,12.54,12.59,168000.0,10.6279,10.6533,10.5857,10.6279,168000.0
2008-03-04 10:40:00,12.59,12.59,12.35,12.35,171300.0,10.6279,10.6279,10.4253,10.4253,171300.0
2008-03-04 10:50:00,12.35,12.39,12.29,12.29,217800.0,10.4253,10.4591,10.3747,10.3747,217800.0
2008-03-04 11:00:00,12.29,12.35,12.21,12.24,307900.0,10.3747,10.4253,10.3072,10.3325,307900.0
2008-03-04 11:10:00,12.24,12.52,12.22,12.52,209300.0,10.3325,10.5689,10.3156,10.5689,209300.0
2008-03-04 11:20:00,12.52,12.6,12.48,12.6,325900.0,10.5689,10.6364,10.5351,10.6364,325900.0
2008-03-04 11:30:00,12.6,12.73,12.55,12.71,226800.0,10.6364,10.7461,10.5942,10.7292,226800.0
2008-03-04 11:40:00,12.72,12.77,12.68,12.75,300000.0,10.7377,10.7799,10.7039,10.763,300000.0
2008-03-04 11:50:00,12.75,12.76,12.67,12.7,237300.0,10.763,10.7714,10.6955,10.7208,237300.0
2008-03-04 12:00:00,12.69,12.88,12.69,12.85,278700.0,10.7124,10.8727,10.7124,10.8474,278700.0
2008-03-04 12:10:00,12.85,12.91,12.82,12.9,315000.0,10.8474,10.8981,10.8221,10.8896,315000.0
2008-03-04 12:20:00,12.9,12.95,12.85,12.92,177100.0,10.8896,10.9318,10.8474,10.9065,177100.0
2008-03-04 12:30:00,12.93,13.08,12.92,13.05,177400.0,10.915,11.0416,10.9065,11.0163,177400.0
2008-03-04 12:40:00,13.05,13.15,12.97,12.97,215500.0,11.0163,11.1007,10.9487,10.9487,215500.0
2008-03-04 12:50:00,12.97,13.02,12.9,12.93,162400.0,10.9487,10.9909,10.8896,10.915,162400.0
2008-03-04 13:00:00,12.92,12.96,12.82,12.89,124200.0,10.9065,10.9403,10.8221,10.8812,124200.0
2008-03-04 13:10:00,12.89,13.04,12.88,12.95,119700.0,10.8812,11.0078,10.8727,10.9318,119700.0
2008-03-04 13:20:00,12.95,13.06,12.92,13.05,147000.0,10.9318,11.0247,10.9065,11.0163,147000.0
2008-03-04 13:30:00,13.06,13.07,12.84,12.86,151600.0,11.0247,11.0331,10.839,10.8559,151600.0
2008-03-04 13:40:00,12.85,12.9,12.79,12.84,162300.0,10.8474,10.8896,10.7968,10.839,162300.0
2008-03-04 13:50:00,12.84,12.85,12.71,12.71,139500.0,10.839,10.8474,10.7292,10.7292,139500.0
2008-03-04 14:00:00,12.72,12.73,12.6,12.61,205300.0,10.7377,10.7461,10.6364,10.6448,205300.0
2008-03-04 14:10:00,12.61,12.73,12.58,12.7,339000.0,10.6448,10.7461,10.6195,10.7208,339000.0
2008-03-04 14:20:00,12.7,12.77,12.66,12.68,187200.0,10.7208,10.7799,10.687,10.7039,187200.0
2008-03-04 14:30:00,12.68,12.69,12.59,12.66,130400.0,10.7039,10.7124,10.6279,10.687,130400.0
2008-03-04 14:40:00,12.66,12.92,12.66,12.89,226200.0,10.687,10.9065,10.687,10.8812,226200.0
2008-03-04 14:50:00,12.88,12.95,12.75,12.83,275100.0,10.8727,10.9318,10.763,10.8305,275100.0
2008-03-04 15:00:00,12.81,13.19,12.78,13.12,323000.0,10.8137,11.1344,10.7883,11.0753,323000.0
2008-03-04 15:10:00,13.12,13.18,12.95,13.18,214700.0,11.0753,11.126,10.9318,11.126,214700.0
2008-03-04 15:20:00,13.17,13.19,12.87,12.91,555900.0,11.1176,11.1344,10.8643,10.8981,555900.0
2008-03-04 15:30:00,12.91,12.98,12.89,12.98,517900.0,10.8981,10.9572,10.8812,10.9572,517900.0
2008-03-04 15:40:00,12.98,13.0,12.87,12.9,735300.0,10.9572,10.974,10.8643,10.8896,735300.0
2008-03-04 15:50:00,12.9,12.91,12.82,12.88,463400.0,10.8896,10.8981,10.8221,10.8727,463400.0
2008-03-05 09:30:00,12.97,13.06,12.83,12.89,143900.0,10.9487,11.0247,10.8305,10.8812,143900.0
2008-03-05 09:40:00,12.89,12.9,12.69,12.85,194300.0,10.8812,10.8896,10.7124,10.8474,194300.0
2008-03-05 09:50:00,12.85,12.95,12.82,12.93,144400.0,10.8474,10.9318,10.8221,10.915,144400.0
2008-03-05 10:00:00,12.94,13.13,12.93,13.01,296300.0,10.9234,11.0838,10.915,10.9825,296300.0
2008-03-05 10:10:00,13.01,13.02,12.92,12.99,548000.0,10.9825,10.9909,10.9065,10.9656,548000.0
2008-03-05 10:20:00,12.98,13.33,12.94,13.23,550600.0,10.9572,11.2526,10.9234,11.1682,550600.0
2008-03-05 10:30:00,13.23,13.24,13.02,13.07,321200.0,11.1682,11.1766,10.9909,11.0331,321200.0
2008-03-05 10:40:00,13.07,13.27,13.07,13.27,291900.0,11.0331,11.202,11.0331,11.202,291900.0
2008-03-05 10:50:00,13.26,13.45,13.26,13.41,451400.0,11.1935,11.3539,11.1935,11.3202,451400.0
2008-03-05 11:00:00,13.41,13.43,13.35,13.37,402900.0,11.3202,11.337,11.2695,11.2864,402900.0
2008-03-05 11:10:00,13.37,13.46,13.36,13.41,224100.0,11.2864,11.3624,11.2779,11.3202,224100.0
2008-03-05 11:20:00,13.41,13.47,13.34,13.47,168900.0,11.3202,11.3708,11.2611,11.3708,168900.0
2008-03-05 11:30:00,13.46,13.5,13.42,13.5,183700.0,11.3624,11.3961,11.3286,11.3961,183700.0
2008-03-05 11:40:00,13.5,13.5,13.39,13.42,111600.0,11.3961,11.3961,11.3033,11.3286,111600.0
2008-03-05 11:50:00,13.42,13.5,13.42,13.47,106300.0,11.3286,11.3961,11.3286,11.3708,106300.0
2008-03-05 12:00:00,13.48,13.69,13.48,13.55,346700.0,11.3792,11.5565,11.3792,11.4383,346700.0
2008-03-05 12:10:00,13.55,13.6,13.47,13.56,278200.0,11.4383,11.4805,11.3708,11.4468,278200.0
2008-03-05 12:20:00,13.56,13.6,13.49,13.51,250400.0,11.4468,11.4805,11.3877,11.4046,250400.0
2008-03-05 12:30:00,13.52,13.57,13.24,13.24,279400.0,11.413,11.4552,11.1766,11.1766,279400.0
2008-03-05 12:40:00,13.24,13.3,13.19,13.24,275200.0,11.1766,11.2273,11.1344,11.1766,275200.0
2008-03-05 12:50:00,13.23,13.26,13.17,13.17,136100.0,11.1682,11.1935,11.1176,11.1176,136100.0
2008-03-05 13:00:00,13.17,13.32,13.14,13.32,136000.0,11.1176,11.2442,11.0922,11.2442,136000.0
2008-03-05 13:10:00,13.33,13.36,13.14,13.17,177100.0,11.2526,11.2779,11.0922,11.1176,177100.0
2008-03-05 13:20:00,13.16,13.16,13.07,13.12,160600.0,11.1091,11.1091,11.0331,11.0753,160600.0
2008-03-05 13:30:00,13.12,13.35,12.87,12.91,334300.0,11.0753,11.2695,10.8643,10.8981,334300.0
2008-03-05 13:40:00,12.93,13.02,12.88,12.97,155700.0,10.915,10.9909,10.8727,10.9487,155700.0
2008-03-05 13:50:00,12.96,13.03,12.9,13.02,169400.0,10.9403,10.9994,10.8896,10.9909,169400.0
2008-03-05 14:00:00,13.02,13.07,12.94,12.97,174300.0,10.9909,11.0331,10.9234,10.9487,174300.0
2008-03-05 14:10:00,12.97,13.09,12.94,13.04,132400.0,10.9487,11.05,10.9234,11.0078,132400.0
2008-03-05 14:20:00,13.05,13.1,13.03,13.07,103100.0,11.0163,11.0585,10.9994,11.0331,103100.0
2008-03-05 14:30:00,13.07,13.08,12.99,13.03,131300.0,11.0331,11.0416,10.9656,10.9994,131300.0
2008-03-05 14:40:00,13.03,13.13,13.0,13.11,173100.0,10.9994,11.0838,10.974,11.0669,173100.0
2008-03-05 14:50:00,13.12,13.22,13.06,13.09,160200.0,11.0753,11.1598,11.0247,11.05,160200.0
2008-03-05 15:00:00,13.09,13.13,13.04,13.07,144000.0,11.05,11.0838,11.0078,11.0331,144000.0
2008-03-05 15:10:00,13.08,13.11,12.96,12.99,151600.0,11.0416,11.0669,10.9403,10.9656,151600.0
2008-03-05 15:20:00,12.99,13.12,12.97,13.08,189000.0,10.9656,11.0753,10.9487,11.0416,189000.0
2008-03-05 15:30:00,13.09,13.23,13.07,13.09,191900.0,11.05,11.1682,11.0331,11.05,191900.0
2008-03-05 15:40:00,13.09,13.13,13.03,13.05,210800.0,11.05,11.0838,10.9994,11.0163,210800.0
2008-03-05 15:50:00,13.05,13.13,13.03,13.09,234300.0,11.0163,11.0838,10.9994,11.05,234300.0
2008-03-06 09:30:00,13.02,13.04,12.8,12.88,121700.0,10.9909,11.0078,10.8052,10.8727,121700.0
2008-03-06 09:40:00,12.88,12.93,12.79,12.87,90400.0,10.8727,10.915,10.7968,10.8643,90400.0
2008-03-06 09:50:00,12.87,12.88,12.75,12.87,224100.0,10.8643,10.8727,10.763,10.8643,224100.0
2008-03-06 10:00:00,12.88,12.88,12.55,12.55,213900.0,10.8727,10.8727,10.5942,10.5942,213900.0
2008-03-06 10:10:00,12.55,12.6,12.45,12.45,231200.0,10.5942,10.6364,10.5098,10.5098,231200.0
2008-03-06 10:20:00,12.45,12.51,12.4,12.47,170300.0,10.5098,10.5604,10.4676,10.5266,170300.0
2008-03-06 10:30:00,12.48,12.51,12.42,12.46,203400.0,10.5351,10.5604,10.4844,10.5182,203400.0
2008-03-06 10:40:00,12.46,12.51,12.4,12.41,107100.0,10.5182,10.5604,10.4676,10.476,107100.0
2008-03-06 10:50:00,12.41,12.45,12.3,12.34,162200.0,10.476,10.5098,10.3831,10.4169,162200.0
2008-03-06 11:00:00,12.35,12.38,12.21,12.21,127800.0,10.4253,10.4507,10.3072,10.3072,127800.0
2008-03-06 11:10:00,12.21,12.28,12.21,12.24,73600.0,10.3072,10.3663,10.3072,10.3325,73600.0
2008-03-06 11:20:00,12.25,12.3,12.19,12.22,157300.0,10.3409,10.3831,10.2903,10.3156,157300.0
2008-03-06 11:30:00,12.22,12.23,12.15,12.16,180400.0,10.3156,10.324,10.2565,10.265,180400.0
2008-03-06 11:40:00,12.16,12.22,12.14,12.15,116000.0,10.265,10.3156,10.2481,10.2565,116000.0
2008-03-06 11:50:00,12.15,12.28,12.11,12.25,114900.0,10.2565,10.3663,10.2227,10.3409,114900.0
2008-03-06 12:00:00,12.24,12.25,12.14,12.14,123300.0,10.3325,10.3409,10.2481,10.2481,123300.0
2008-03-06 12:10:00,12.14,12.14,12.04,12.09,143800.0,10.2481,10.2481,10.1637,10.2059,143800.0
2008-03-06 12:20:00,12.09,12.2,12.08,12.18,62100.0,10.2059,10.2987,10.1974,10.2818,62100.0
2008-03-06 12:30:00,12.19,12.23,12.17,12.21,48900.0,10.2903,10.324,10.2734,10.3072,48900.0
2008-03-06 12:40:00,12.22,12.31,12.21,12.26,57300.0,10.3156,10.3916,10.3072,10.3494,57300.0
2008-03-06 12:50:00,12.26,12.29,12.17,12.18,80400.0,10.3494,10.3747,10.2734,10.2818,80400.0
2008-03-06 13:00:00,12.18,12.32,12.18,12.25,142200.0,10.2818,10.4,10.2818,10.3409,142200.0
2008-03-06 13:10:00,12.25,12.28,12.22,12.24,67900.0,10.3409,10.3663,10.3156,10.3325,67900.0
2008-03-06 13:20:00,12.24,12.24,12.15,12.15,63200.0,10.3325,10.3325,10.2565,10.2565,63200.0
2008-03-06 13:30:00,12.16,12.19,12.12,12.17,78400.0,10.265,10.2903,10.2312,10.2734,78400.0
2008-03-06 13:40:00,12.16,12.25,12.16,12.25,42700.0,10.265,10.3409,10.265,10.3409,42700.0
2008-03-06 13:50:00,12.24,12.27,12.21,12.24,75100.0,10.3325,10.3578,10.3072,10.3325,75100.0
2008-03-06 14:00:00,12.25,12.3,12.23,12.28,98100.0,10.3409,10.3831,10.324,10.3663,98100.0
2008-03-06 14:10:00,12.29,12.3,12.23,12.25,46900.0,10.3747,10.3831,10.324,10.3409,46900.0
2008-03-06 14:20:00,12.25,12.25,12.17,12.18,67200.0,10.3409,10.3409,10.2734,10.2818,67200.0
2008-03-06 14:30:00,12.18,12.22,12.13,12.19,193100.0,10.2818,10.3156,10.2396,10.2903,193100.0
2008-03-06 14:40:00,12.19,12.29,12.14,12.27,162700.0,10.2903,10.3747,10.2481,10.3578,162700.0
2008-03-06 14:50:00,12.27,12.28,12.21,12.23,51800.0,10.3578,10.3663,10.3072,10.324,51800.0
2008-03-06 15:00:00,12.22,12.24,12.1,12.1,120200.0,10.3156,10.3325,10.2143,10.2143,120200.0
2008-03-06 15:10:00,12.1,12.17,12.08,12.16,176400.0,10.2143,10.2734,10.1974,10.265,176400.0
2008-03-06 15:20:00,12.16,12.28,12.14,12.27,157700.0,10.265,10.3663,10.2481,10.3578,157700.0
2008-03-06 15:30:00,12.28,12.36,12.23,12.24,392800.0,10.3663,10.4338,10.324,10.3325,392800.0
2008-03-06 15:40:00,12.24,12.32,12.2,12.27,427000.0,10.3325,10.4,10.2987,10.3578,427000.0
2008-03-06 15:50:00,12.27,12.28,12.15,12.19,357100.0,10.3578,10.3663,10.2565,10.2903,357100.0
2008-03-07 09:30:00,11.96,12.05,11.71,11.91,284000.0,10.0961,10.1721,9.8851,10.0539,284000.0
2008-03-07 09:40:00,11.9,12.34,11.74,12.21,303700.0,10.0455,10.4169,9.9104,10.3072,303700.0
2008-03-07 09:50:00,12.22,12.46,12.1,12.35,352800.0,10.3156,10.5182,10.2143,10.4253,352800.0
2008-03-07 10:00:00,12.36,12.37,11.9,11.92,368100.0,10.4338,10.4422,10.0455,10.0624,368100.0
2008-03-07 10:10:00,11.92,12.3,11.92,12.29,274000.0,10.0624,10.3831,10.0624,10.3747,274000.0
2008-03-07 10:20:00,12.3,12.38,12.15,12.26,292800.0,10.3831,10.4507,10.2565,10.3494,292800.0
2008-03-07 10:30:00,12.26,12.43,12.26,12.43,179600.0,10.3494,10.4929,10.3494,10.4929,179600.0
2008-03-07 10:40:00,12.43,12.49,12.33,12.38,100700.0,10.4929,10.5435,10.4085,10.4507,100700.0
2008-03-07 10:50:00,12.39,12.39,12.15,12.25,114000.0,10.4591,10.4591,10.2565,10.3409,114000.0
2008-03-07 11:00:00,12.25,12.25,12.06,12.13,85200.0,10.3409,10.3409,10.1805,10.2396,85200.0
2008-03-07 11:10:00,12.12,12.18,12.11,12.17,80800.0,10.2312,10.2818,10.2227,10.2734,80800.0
2008-03-07 11:20:00,12.17,12.18,12.04,12.05,100500.0,10.2734,10.2818,10.1637,10.1721,100500.0
2008-03-07 11:30:00,12.03,12.09,12.01,12.04,73200.0,10.1552,10.2059,10.1383,10.1637,73200.0
2008-03-07 11:40:00,12.04,12.08,11.89,11.92,119300.0,10.1637,10.1974,10.037,10.0624,119300.0
2008-03-07 11:50:00,11.92,11.97,11.85,11.96,125400.0,10.0624,10.1046,10.0033,10.0961,125400.0
2008-03-07 12:00:00,11.96,11.96,11.82,11.85,93000.0,10.0961,10.0961,9.9779,10.0033,93000.0
2008-03-07 12:10:00,11.85,11.89,11.8,11.85,146600.0,10.0033,10.037,9.9611,10.0033,146600.0
2008-03-07 12:20:00,11.85,11.89,11.79,11.8,125100.0,10.0033,10.037,9.9526,9.9611,125100.0
2008-03-07 12:30:00,11.8,11.81,11.7,11.74,195000.0,9.9611,9.9695,9.8766,9.9104,195000.0
2008-03-07 12:40:00,11.74,11.85,11.73,11.84,128800.0,9.9104,10.0033,9.902,9.9948,128800.0
2008-03-07 12:50:00,11.85,11.88,11.76,11.8,87900.0,10.0033,10.0286,9.9273,9.9611,87900.0
2008-03-07 13:00:00,11.79,11.81,11.76,11.79,76500.0,9.9526,9.9695,9.9273,9.9526,76500.0
2008-03-07 13:10:00,11.79,11.79,11.63,11.65,260100.0,9.9526,9.9526,9.8175,9.8344,260100.0
2008-03-07 13:20:00,11.65,11.68,11.6,11.67,255200.0,9.8344,9.8598,9.7922,9.8513,255200.0
2008-03-07 13:30:00,11.68,11.69,11.63,11.64,108300.0,9.8598,9.8682,9.8175,9.826,108300.0
2008-03-07 13:40:00,11.65,11.65,11.54,11.61,130800.0,9.8344,9.8344,9.7416,9.8007,130800.0
2008-03-07 13:50:00,11.61,11.61,11.42,11.51,300600.0,9.8007,9.8007,9.6403,9.7163,300600.0
2008-03-07 14:00:00,11.52,11.61,11.48,11.61,132300.0,9.7247,9.8007,9.6909,9.8007,132300.0
2008-03-07 14:10:00,11.62,11.63,11.54,11.55,139300.0,9.8091,9.8175,9.7416,9.75,139300.0
2008-03-07 14:20:00,11.54,11.54,11.45,11.5,172300.0,9.7416,9.7416,9.6656,9.7078,172300.0
2008-03-07 14:30:00,11.5,11.51,11.4,11.43,134200.0,9.7078,9.7163,9.6234,9.6487,134200.0
2008-03-07 14:40:00,11.42,11.59,11.41,11.58,93800.0,9.6403,9.7838,9.6318,9.7753,93800.0
2008-03-07 14:50:00,11.59,11.66,11.46,11.65,162000.0,9.7838,9.8429,9.674,9.8344,162000.0
2008-03-07 15:00:00,11.66,11.76,11.58,11.72,344100.0,9.8429,9.9273,9.7753,9.8935,344100.0
2008-03-07 15:10:00,11.72,11.98,11.69,11.97,417600.0,9.8935,10.113,9.8682,10.1046,417600.0
2008-03-07 15:20:00,11.98,12.1,11.96,12.0,878800.0,10.113,10.2143,10.0961,10.1299,878800.0
2008-03-07 15:30:00,12.0,12.01,11.75,11.83,407300.0,10.1299,10.1383,9.9188,9.9864,407300.0
2008-03-07 15:40:00,11.82,11.89,11.74,11.76,293800.0,9.9779,10.037,9.9104,9.9273,293800.0
2008-03-07 15:50:00,11.77,11.9,11.74,11.85,346900.0,9.9357,10.0455,9.9104,10.0033,346900.0
2008-03-10 09:30:00,11.9,11.98,11.76,11.79,189500.0,10.0455,10.113,9.9273,9.9526,189500.0
2008-03-10 09:40:00,11.8,11.93,11.75,11.86,164500.0,9.9611,10.0708,9.9188,10.0117,164500.0
2008-03-10 09:50:00,11.88,12.16,11.82,12.15,169900.0,10.0286,10.265,9.9779,10.2565,169900.0
2008-03-10 10:00:00,12.15,12.32,12.15,12.29,399400.0,10.2565,10.4,10.2565,10.3747,399400.0
2008-03-10 10:10:00,12.29,12.39,12.25,12.25,299200.0,10.3747,10.4591,10.3409,10.3409,299200.0
2008-03-10 10:20:00,12.25,12.27,12.09,12.17,244200.0,10.3409,10.3578,10.2059,10.2734,244200.0
2008-03-10 10:30:00,12.17,12.3,12.17,12.29,300400.0,10.2734,10.3831,10.2734,10.3747,300400.0
2008-03-10 10:40:00,12.29,12.37,12.23,12.36,365400.0,10.3747,10.4422,10.324,10.4338,365400.0
2008-03-10 10:50:00,12.37,12.44,12.26,12.29,211400.0,10.4422,10.5013,10.3494,10.3747,211400.0
2008-03-10 11:00:00,12.28,12.4,12.14,12.14,250000.0,10.3663,10.4676,10.2481,10.2481,250000.0
2008-03-10 11:10:00,12.15,12.17,12.01,12.02,195000.0,10.2565,10.2734,10.1383,10.1468,195000.0
2008-03-10 11:20:00,12.03,12.03,11.72,11.78,304500.0,10.1552,10.1552,9.8935,9.9442,304500.0
2008-03-10 11:30:00,11.79,11.84,11.67,11.69,302900.0,9.9526,9.9948,9.8513,9.8682,302900.0
2008-03-10 11:40:00,11.7,11.74,11.54,11.6,300400.0,9.8766,9.9104,9.7416,9.7922,300400.0
2008-03-10 11:50:00,11.61,11.93,11.61,11.92,311600.0,9.8007,10.0708,9.8007,10.0624,311600.0
2008-03-10 12:00:00,11.92,11.93,11.7,11.77,231900.0,10.0624,10.0708,9.8766,9.9357,231900.0
2008-03-10 12:10:00,11.78,11.88,11.71,11.83,225400.0,9.9442,10.0286,9.8851,9.9864,225400.0
2008-03-10 12:20:00,11.83,11.92,11.76,11.82,150300.0,9.9864,10.0624,9.9273,9.9779,150300.0
2008-03-10 12:30:00,11.82,11.98,11.79,11.95,200400.0,9.9779,10.113,9.9526,10.0877,200400.0
2008-03-10 12:40:00,11.95,11.97,11.87,11.87,156900.0,10.0877,10.1046,10.0201,10.0201,156900.0
2008-03-10 12:50:00,11.86,12.06,11.86,11.97,191900.0,10.0117,10.1805,10.0117,10.1046,191900.0
2008-03-10 13:00:00,11.98,12.13,11.98,12.08,412700.0,10.113,10.2396,10.113,10.1974,412700.0
2008-03-10 13:10:00,12.08,12.17,12.07,12.07,355500.0,10.1974,10.2734,10.189,10.189,355500.0
2008-03-10 13:20:00,12.07,12.07,11.95,11.98,120900.0,10.189,10.189,10.0877,10.113,120900.0
2008-03-10 13:30:00,11.99,12.04,11.91,11.91,126300.0,10.1214,10.1637,10.0539,10.0539,126300.0
2008-03-10 13:40:00,11.91,11.95,11.87,11.89,114800.0,10.0539,10.0877,10.0201,10.037,114800.0
2008-03-10 13:50:00,11.88,11.92,11.76,11.77,108300.0,10.0286,10.0624,9.9273,9.9357,108300.0
2008-03-10 14:00:00,11.77,11.85,11.73,11.79,224300.0,9.9357,10.0033,9.902,9.9526,224300.0
2008-03-10 14:10:00,11.78,11.86,11.78,11.8,165500.0,9.9442,10.0117,9.9442,9.9611,165500.0
2008-03-10 14:20:00,11.8,11.81,11.7,11.8,166300.0,9.9611,9.9695,9.8766,9.9611,166300.0
2008-03-10 14:30:00,11.8,11.89,11.78,11.87,202200.0,9.9611,10.037,9.9442,10.0201,202200.0
2008-03-10 14:40:00,11.87,11.87,11.74,11.74,241600.0,10.0201,10.0201,9.9104,9.9104,241600.0
2008-03-10 14:50:00,11.74,11.83,11.73,11.79,212300.0,9.9104,9.9864,9.902,9.9526,212300.0
2008-03-10 15:00:00,11.78,11.83,11.74,11.81,259700.0,9.9442,9.9864,9.9104,9.9695,259700.0
2008-03-10 15:10:00,11.81,11.83,11.75,11.77,254200.0,9.9695,9.9864,9.9188,9.9357,254200.0
2008-03-10 15:20:00,11.78,11.8,11.74,11.79,270300.0,9.9442,9.9611,9.9104,9.9526,270300.0
2008-03-10 15:30:00,11.79,11.8,11.7,11.7,280400.0,9.9526,9.9611,9.8766,9.8766,280400.0
2008-03-10 15:40:00,11.7,11.85,11.65,11.78,383100.0,9.8766,10.0033,9.8344,9.9442,383100.0
2008-03-10 15:50:00,11.77,11.8,11.73,11.77,421600.0,9.9357,9.9611,9.902,9.9357,421600.0
2008-03-11 09:30:00,12.5,12.8,12.38,12.56,366300.0,10.552,10.8052,10.4507,10.6026,366300.0
2008-03-11 09:40:00,12.56,12.64,12.37,12.39,259800.0,10.6026,10.6701,10.4422,10.4591,259800.0
2008-03-11 09:50:00,12.39,12.4,12.28,12.28,235200.0,10.4591,10.4676,10.3663,10.3663,235200.0
2008-03-11 10:00:00,12.27,12.3,12.07,12.09,438100.0,10.3578,10.3831,10.189,10.2059,438100.0
2008-03-11 10:10:00,12.09,12.21,11.91,11.93,625600.0,10.2059,10.3072,10.0539,10.0708,625600.0
2008-03-11 10:20:00,11.93,12.0,11.83,11.95,458300.0,10.0708,10.1299,9.9864,10.0877,458300.0
2008-03-11 10:30:00,11.96,11.98,11.84,11.92,437200.0,10.0961,10.113,9.9948,10.0624,437200.0
2008-03-11 10:40:00,11.91,12.05,11.85,11.86,389700.0,10.0539,10.1721,10.0033,10.0117,389700.0
2008-03-11 10:50:00,11.86,11.98,11.82,11.9,283100.0,10.0117,10.113,9.9779,10.0455,283100.0
2008-03-11 11:00:00,11.91,11.93,11.83,11.88,196000.0,10.0539,10.0708,9.9864,10.0286,196000.0
2008-03-11 11:10:00,11.88,11.97,11.85,11.94,318000.0,10.0286,10.1046,10.0033,10.0792,318000.0
2008-03-11 11:20:00,11.94,12.01,11.91,11.99,285800.0,10.0792,10.1383,10.0539,10.1214,285800.0
2008-03-11 11:30:00,11.99,12.08,11.96,12.07,272800.0,10.1214,10.1974,10.0961,10.189,272800.0
2008-03-11 11:40:00,12.07,12.08,11.85,11.92,186700.0,10.189,10.1974,10.0033,10.0624,186700.0
2008-03-11 11:50:00,11.91,11.97,11.82,11.85,307200.0,10.0539,10.1046,9.9779,10.0033,307200.0
2008-03-11 12:00:00,11.86,11.89,11.82,11.88,167000.0,10.0117,10.037,9.9779,10.0286,167000.0
2008-03-11 12:10:00,11.88,11.94,11.86,11.93,365700.0,10.0286,10.0792,10.0117,10.0708,365700.0
2008-03-11 12:20:00,11.93,12.04,11.87,11.95,652900.0,10.0708,10.1637,10.0201,10.0877,652900.0
2008-03-11 12:30:00,11.95,11.96,11.82,11.85,156500.0,10.0877,10.0961,9.9779,10.0033,156500.0
2008-03-11 12:40:00,11.84,11.84,11.67,11.68,199100.0,9.9948,9.9948,9.8513,9.8598,199100.0
2008-03-11 12:50:00,11.67,11.84,11.63,11.79,175400.0,9.8513,9.9948,9.8175,9.9526,175400.0
2008-03-11 13:00:00,11.79,11.87,11.74,11.78,138300.0,9.9526,10.0201,9.9104,9.9442,138300.0
2008-03-11 13:10:00,11.78,11.98,11.73,11.97,171900.0,9.9442,10.113,9.902,10.1046,171900.0
2008-03-11 13:20:00,11.98,12.04,11.91,12.0,182900.0,10.113,10.1637,10.0539,10.1299,182900.0
2008-03-11 13:30:00,11.99,12.0,11.93,11.94,71800.0,10.1214,10.1299,10.0708,10.0792,71800.0
2008-03-11 13:40:00,11.93,11.97,11.89,11.96,89600.0,10.0708,10.1046,10.037,10.0961,89600.0
2008-03-11 13:50:00,11.96,12.16,11.92,12.11,182800.0,10.0961,10.265,10.0624,10.2227,182800.0
2008-03-11 14:00:00,12.12,12.12,12.04,12.1,183000.0,10.2312,10.2312,10.1637,10.2143,183000.0
2008-03-11 14:10:00,12.1,12.26,12.1,12.2,493000.0,10.2143,10.3494,10.2143,10.2987,493000.0
2008-03-11 14:20:00,12.2,12.22,12.13,12.14,198600.0,10.2987,10.3156,10.2396,10.2481,198600.0
2008-03-11 14:30:00,12.14,12.29,12.13,12.29,430800.0,10.2481,10.3747,10.2396,10.3747,430800.0
2008-03-11 14:40:00,12.28,12.41,12.26,12.4,551500.0,10.3663,10.476,10.3494,10.4676,551500.0
2008-03-11 14:50:00,12.4,12.5,12.35,12.36,639000.0,10.4676,10.552,10.4253,10.4338,639000.0
2008-03-11 15:00:00,12.35,12.41,12.33,12.37,497300.0,10.4253,10.476,10.4085,10.4422,497300.0
2008-03-11 15:10:00,12.36,12.44,12.35,12.44,232100.0,10.4338,10.5013,10.4253,10.5013,232100.0
2008-03-11 15:20:00,12.45,12.45,12.39,12.42,326900.0,10.5098,10.5098,10.4591,10.4844,326900.0
2008-03-11 15:30:00,12.42,12.45,12.38,12.44,522700.0,10.4844,10.5098,10.4507,10.5013,522700.0
2008-03-11 15:40:00,12.44,12.48,12.39,12.41,365700.0,10.5013,10.5351,10.4591,10.476,365700.0
2008-03-11 15:50:00,12.41,12.51,12.35,12.5,885600.0,10.476,10.5604,10.4253,10.552,885600.0
2008-03-12 09:30:00,12.62,12.7,12.5,12.52,139600.0,10.6533,10.7208,10.552,10.5689,139600.0
2008-03-12 09:40:00,12.53,12.54,12.07,12.15,310200.0,10.5773,10.5857,10.189,10.2565,310200.0
2008-03-12 09:50:00,12.16,12.25,12.01,12.21,289600.0,10.265,10.3409,10.1383,10.3072,289600.0
2008-03-12 10:00:00,12.22,12.24,12.01,12.04,266500.0,10.3156,10.3325,10.1383,10.1637,266500.0
2008-03-12 10:10:00,12.03,12.13,12.03,12.06,213200.0,10.1552,10.2396,10.1552,10.1805,213200.0
2008-03-12 10:20:00,12.08,12.12,11.95,11.95,178000.0,10.1974,10.2312,10.0877,10.0877,178000.0
2008-03-12 10:30:00,11.97,12.28,11.97,12.28,163100.0,10.1046,10.3663,10.1046,10.3663,163100.0
2008-03-12 10:40:00,12.28,12.31,12.24,12.28,169400.0,10.3663,10.3916,10.3325,10.3663,169400.0
2008-03-12 10:50:00,12.28,12.31,12.25,12.28,105000.0,10.3663,10.3916,10.3409,10.3663,105000.0
2008-03-12 11:00:00,12.28,12.33,12.27,12.3,173800.0,10.3663,10.4085,10.3578,10.3831,173800.0
2008-03-12 11:10:00,12.3,12.51,12.29,12.47,306500.0,10.3831,10.5604,10.3747,10.5266,306500.0
2008-03-12 11:20:00,12.46,12.51,12.39,12.47,174700.0,10.5182,10.5604,10.4591,10.5266,174700.0
2008-03-12 11:30:00,12.47,12.53,12.4,12.45,144700.0,10.5266,10.5773,10.4676,10.5098,144700.0
2008-03-12 11:40:00,12.45,12.51,12.4,12.41,87800.0,10.5098,10.5604,10.4676,10.476,87800.0
2008-03-12 11:50:00,12.41,12.45,12.33,12.44,161100.0,10.476,10.5098,10.4085,10.5013,161100.0
2008-03-12 12:00:00,12.44,12.46,12.32,12.43,111600.0,10.5013,10.5182,10.4,10.4929,111600.0
2008-03-12 12:10:00,12.43,12.44,12.29,12.3,94100.0,10.4929,10.5013,10.3747,10.3831,94100.0
2008-03-12 12:20:00,12.31,12.32,12.26,12.28,113400.0,10.3916,10.4,10.3494,10.3663,113400.0
2008-03-12 12:30:00,12.28,12.33,12.25,12.29,77900.0,10.3663,10.4085,10.3409,10.3747,77900.0
2008-03-12 12:40:00,12.3,12.31,12.09,12.12,141500.0,10.3831,10.3916,10.2059,10.2312,141500.0
2008-03-12 12:50:00,12.12,12.22,12.12,12.19,133400.0,10.2312,10.3156,10.2312,10.2903,133400.0
2008-03-12 13:00:00,12.19,12.23,12.12,12.12,101800.0,10.2903,10.324,10.2312,10.2312,101800.0
2008-03-12 13:10:00,12.12,12.15,12.08,12.12,60400.0,10.2312,10.2565,10.1974,10.2312,60400.0
2008-03-12 13:20:00,12.13,12.27,12.12,12.15,126100.0,10.2396,10.3578,10.2312,10.2565,126100.0
2008-03-12 13:30:00,12.15,12.16,12.04,12.04,100300.0,10.2565,10.265,10.1637,10.1637,100300.0
2008-03-12 13:40:00,12.05,12.08,11.95,12.04,115200.0,10.1721,10.1974,10.0877,10.1637,115200.0
2008-03-12 13:50:00,12.04,12.06,12.03,12.05,76100.0,10.1637,10.1805,10.1552,10.1721,76100.0
2008-03-12 14:00:00,12.05,12.07,11.93,12.02,157600.0,10.1721,10.189,10.0708,10.1468,157600.0
2008-03-12 14:10:00,12.02,12.08,11.95,12.08,115500.0,10.1468,10.1974,10.0877,10.1974,115500.0
2008-03-12 14:20:00,12.08,12.11,12.02,12.03,103500.0,10.1974,10.2227,10.1468,10.1552,103500.0
2008-03-12 14:30:00,12.03,12.18,12.0,12.07,135000.0,10.1552,10.2818,10.1299,10.189,135000.0
2008-03-12 14:40:00,12.08,12.21,12.07,12.2,106300.0,10.1974,10.3072,10.189,10.2987,106300.0
2008-03-12 14:50:00,12.21,12.22,12.1,12.14,147900.0,10.3072,10.3156,10.2143,10.2481,147900.0
2008-03-12 15:00:00,12.14,12.14,12.04,12.07,121600.0,10.2481,10.2481,10.1637,10.189,121600.0
2008-03-12 15:10:00,12.07,12.11,12.0,12.05,130800.0,10.189,10.2227,10.1299,10.1721,130800.0
2008-03-12 15:20:00,12.05,12.07,11.93,11.95,261500.0,10.1721,10.189,10.0708,10.0877,261500.0
2008-03-12 15:30:00,11.95,12.0,11.88,11.9,244600.0,10.0877,10.1299,10.0286,10.0455,244600.0
2008-03-12 15:40:00,11.89,11.93,11.8,11.83,234000.0,10.037,10.0708,9.9611,9.9864,234000.0
2008-03-12 15:50:00,11.83,11.89,11.77,11.8,305600.0,9.9864,10.037,9.9357,9.9611,305600.0
2008-03-13 09:30:00,11.34,11.7,11.34,11.54,199600.0,9.5727,9.8766,9.5727,9.7416,199600.0
2008-03-13 09:40:00,11.54,11.59,11.23,11.27,275800.0,9.7416,9.7838,9.4799,9.5137,275800.0
2008-03-13 09:50:00,11.28,11.37,11.21,11.22,260700.0,9.5221,9.5981,9.463,9.4714,260700.0
2008-03-13 10:00:00,11.22,11.4,11.18,11.36,209800.0,9.4714,9.6234,9.4377,9.5896,209800.0
2008-03-13 10:10:00,11.36,11.53,11.35,11.41,271800.0,9.5896,9.7331,9.5812,9.6318,271800.0
2008-03-13 10:20:00,11.39,11.55,11.36,11.48,326300.0,9.615,9.75,9.5896,9.6909,326300.0
2008-03-13 10:30:00,11.49,11.55,11.42,11.45,261900.0,9.6994,9.75,9.6403,9.6656,261900.0
2008-03-13 10:40:00,11.45,11.56,11.43,11.51,184400.0,9.6656,9.7585,9.6487,9.7163,184400.0
2008-03-13 10:50:00,11.52,11.53,11.4,11.42,124700.0,9.7247,9.7331,9.6234,9.6403,124700.0
2008-03-13 11:00:00,11.42,11.77,11.42,11.76,240600.0,9.6403,9.9357,9.6403,9.9273,240600.0
2008-03-13 11:10:00,11.76,11.94,11.71,11.71,364000.0,9.9273,10.0792,9.8851,9.8851,364000.0
2008-03-13 11:20:00,11.71,12.04,11.71,11.87,402500.0,9.8851,10.1637,9.8851,10.0201,402500.0
2008-03-13 11:30:00,11.87,12.04,11.76,11.99,333200.0,10.0201,10.1637,9.9273,10.1214,333200.0
2008-03-13 11:40:00,11.99,12.2,11.98,12.05,325800.0,10.1214,10.2987,10.113,10.1721,325800.0
2008-03-13 11:50:00,12.04,12.27,12.04,12.18,254000.0,10.1637,10.3578,10.1637,10.2818,254000.0
2008-03-13 12:00:00,12.19,12.44,12.15,12.29,387600.0,10.2903,10.5013,10.2565,10.3747,387600.0
2008-03-13 12:10:00,12.3,12.44,12.25,12.25,279200.0,10.3831,10.5013,10.3409,10.3409,279200.0
2008-03-13 12:20:00,12.25,12.26,12.09,12.2,108000.0,10.3409,10.3494,10.2059,10.2987,108000.0
2008-03-13 12:30:00,12.2,12.34,12.18,12.34,182100.0,10.2987,10.4169,10.2818,10.4169,182100.0
2008-03-13 12:40:00,12.34,12.37,12.25,12.25,242600.0,10.4169,10.4422,10.3409,10.3409,242600.0
2008-03-13 12:50:00,12.25,12.35,12.2,12.32,376000.0,10.3409,10.4253,10.2987,10.4,376000.0
2008-03-13 13:00:00,12.31,12.45,12.3,12.38,224200.0,10.3916,10.5098,10.3831,10.4507,224200.0
2008-03-13 13:10:00,12.38,12.49,12.34,12.48,250500.0,10.4507,10.5435,10.4169,10.5351,250500.0
2008-03-13 13:20:00,12.47,12.73,12.47,12.69,215700.0,10.5266,10.7461,10.5266,10.7124,215700.0
2008-03-13 13:30:00,12.71,12.79,12.58,12.59,181000.0,10.7292,10.7968,10.6195,10.6279,181000.0
2008-03-13 13:40:00,12.59,12.59,12.43,12.46,147600.0,10.6279,10.6279,10.4929,10.5182,147600.0
2008-03-13 13:50:00,12.45,12.77,12.44,12.63,170300.0,10.5098,10.7799,10.5013,10.6617,170300.0
2008-03-13 14:00:00,12.62,12.73,12.51,12.68,176400.0,10.6533,10.7461,10.5604,10.7039,176400.0
2008-03-13 14:10:00,12.69,12.71,12.57,12.63,197100.0,10.7124,10.7292,10.6111,10.6617,197100.0
2008-03-13 14:20:00,12.63,12.74,12.59,12.74,121800.0,10.6617,10.7546,10.6279,10.7546,121800.0
2008-03-13 14:30:00,12.72,12.73,12.52,12.6,153900.0,10.7377,10.7461,10.5689,10.6364,153900.0
2008-03-13 14:40:00,12.6,12.62,12.5,12.56,109100.0,10.6364,10.6533,10.552,10.6026,109100.0
2008-03-13 14:50:00,12.55,12.59,12.46,12.57,171700.0,10.5942,10.6279,10.5182,10.6111,171700.0
2008-03-13 15:00:00,12.57,12.62,12.5,12.59,171000.0,10.6111,10.6533,10.552,10.6279,171000.0
2008-03-13 15:10:00,12.59,12.63,12.56,12.58,122600.0,10.6279,10.6617,10.6026,10.6195,122600.0
2008-03-13 15:20:00,12.57,12.67,12.53,12.6,192800.0,10.6111,10.6955,10.5773,10.6364,192800.0
2008-03-13 15:30:00,12.61,12.7,12.54,12.68,166300.0,10.6448,10.7208,10.5857,10.7039,166300.0
2008-03-13 15:40:00,12.68,12.75,12.62,12.63,347100.0,10.7039,10.763,10.6533,10.6617,347100.0
2008-03-13 15:50:00,12.62,12.76,12.61,12.68,384000.0,10.6533,10.7714,10.6448,10.7039,384000.0
2008-03-14 09:30:00,12.67,13.0,12.67,12.85,317800.0,10.7304,11.0099,10.7304,10.8829,317800.0
2008-03-14 09:40:00,12.85,13.0,12.47,12.59,558600.0,10.8829,11.0099,10.561,10.6627,558600.0
2008-03-14 09:50:00,12.59,12.66,12.03,12.07,386800.0,10.6627,10.722,10.1884,10.2223,386800.0
2008-03-14 10:00:00,12.07,12.69,11.93,12.66,533800.0,10.2223,10.7474,10.1037,10.722,533800.0
2008-03-14 10:10:00,12.65,12.77,12.36,12.62,405800.0,10.7135,10.8151,10.4679,10.6881,405800.0
2008-03-14 10:20:00,12.64,12.64,12.33,12.46,343700.0,10.705,10.705,10.4425,10.5526,343700.0
2008-03-14 10:30:00,12.44,12.55,12.36,12.38,294200.0,10.5356,10.6288,10.4679,10.4848,294200.0
2008-03-14 10:40:00,12.38,12.64,12.26,12.54,245900.0,10.4848,10.705,10.3832,10.6203,245900.0
2008-03-14 10:50:00,12.56,12.8,12.51,12.65,229800.0,10.6373,10.8405,10.5949,10.7135,229800.0
2008-03-14 11:00:00,12.65,12.73,12.62,12.71,141500.0,10.7135,10.7812,10.6881,10.7643,141500.0
2008-03-14 11:10:00,12.72,12.73,12.45,12.52,172000.0,10.7728,10.7812,10.5441,10.6034,172000.0
2008-03-14 11:20:00,12.51,12.56,12.39,12.42,166300.0,10.5949,10.6373,10.4933,10.5187,166300.0
2008-03-14 11:30:00,12.41,12.47,12.36,12.45,118000.0,10.5102,10.561,10.4679,10.5441,118000.0
2008-03-14 11:40:00,12.47,12.69,12.36,12.58,235800.0,10.561,10.7474,10.4679,10.6542,235800.0
2008-03-14 11:50:00,12.57,12.58,12.3,12.4,174200.0,10.6457,10.6542,10.4171,10.5018,174200.0
2008-03-14 12:00:00,12.39,12.52,12.34,12.42,148500.0,10.4933,10.6034,10.4509,10.5187,148500.0
2008-03-14 12:10:00,12.43,12.52,12.39,12.45,95900.0,10.5272,10.6034,10.4933,10.5441,95900.0
2008-03-14 12:20:00,12.44,12.47,12.34,12.37,128000.0,10.5356,10.561,10.4509,10.4764,128000.0
2008-03-14 12:30:00,12.39,12.45,12.3,12.32,165500.0,10.4933,10.5441,10.4171,10.434,165500.0
2008-03-14 12:40:00,12.3,12.36,12.14,12.36,230500.0,10.4171,10.4679,10.2816,10.4679,230500.0
2008-03-14 12:50:00,12.36,12.48,12.21,12.32,175600.0,10.4679,10.5695,10.3408,10.434,175600.0
2008-03-14 13:00:00,12.31,12.32,12.17,12.19,184400.0,10.4255,10.434,10.307,10.3239,184400.0
2008-03-14 13:10:00,12.19,12.27,12.1,12.17,171200.0,10.3239,10.3917,10.2477,10.307,171200.0
2008-03-14 13:20:00,12.18,12.23,12.11,12.15,128300.0,10.3154,10.3578,10.2562,10.29,128300.0
2008-03-14 13:30:00,12.15,12.4,12.06,12.28,421700.0,10.29,10.5018,10.2138,10.4001,421700.0
2008-03-14 13:40:00,12.28,12.38,12.21,12.29,106600.0,10.4001,10.4848,10.3408,10.4086,106600.0
2008-03-14 13:50:00,12.29,12.3,12.14,12.14,151700.0,10.4086,10.4171,10.2816,10.2816,151700.0
2008-03-14 14:00:00,12.14,12.2,12.11,12.16,148600.0,10.2816,10.3324,10.2562,10.2985,148600.0
2008-03-14 14:10:00,12.16,12.18,12.07,12.08,175000.0,10.2985,10.3154,10.2223,10.2307,175000.0
2008-03-14 14:20:00,12.08,12.11,11.97,12.0,140000.0,10.2307,10.2562,10.1376,10.163,140000.0
2008-03-14 14:30:00,12.0,12.09,11.95,12.0,302000.0,10.163,10.2392,10.1206,10.163,302000.0
2008-03-14 14:40:00,12.01,12.19,11.98,12.04,245000.0,10.1715,10.3239,10.1461,10.1969,245000.0
2008-03-14 14:50:00,12.04,12.13,12.0,12.07,175200.0,10.1969,10.2731,10.163,10.2223,175200.0
2008-03-14 15:00:00,12.08,12.12,12.0,12.0,229000.0,10.2307,10.2646,10.163,10.163,229000.0
2008-03-14 15:10:00,12.01,12.32,11.96,12.27,560100.0,10.1715,10.434,10.1291,10.3917,560100.0
2008-03-14 15:20:00,12.26,12.44,12.15,12.3,337600.0,10.3832,10.5356,10.29,10.4171,337600.0
2008-03-14 15:30:00,12.3,12.32,12.09,12.19,429300.0,10.4171,10.434,10.2392,10.3239,429300.0
2008-03-14 15:40:00,12.18,12.26,12.08,12.18,283600.0,10.3154,10.3832,10.2307,10.3154,283600.0
2008-03-14 15:50:00,12.18,12.32,12.1,12.2,358300.0,10.3154,10.434,10.2477,10.3324,358300.0
2008-03-17 09:30:00,11.5,11.88,11.43,11.67,270600.0,9.7395,10.0614,9.6803,9.8835,270600.0
2008-03-17 09:40:00,11.66,11.75,11.46,11.61,207300.0,9.875,9.9513,9.7057,9.8327,207300.0
2008-03-17 09:50:00,11.6,11.84,11.54,11.66,290700.0,9.8242,10.0275,9.7734,9.875,290700.0
2008-03-17 10:00:00,11.66,12.04,11.66,12.04,276700.0,9.875,10.1969,9.875,10.1969,276700.0
2008-03-17 10:10:00,12.04,12.08,11.87,11.89,209400.0,10.1969,10.2307,10.0529,10.0698,209400.0
2008-03-17 10:20:00,11.89,12.01,11.87,11.9,292200.0,10.0698,10.1715,10.0529,10.0783,292200.0
2008-03-17 10:30:00,11.9,11.97,11.77,11.93,240300.0,10.0783,10.1376,9.9682,10.1037,240300.0
2008-03-17 10:40:00,11.93,12.17,11.92,12.09,235800.0,10.1037,10.307,10.0952,10.2392,235800.0
2008-03-17 10:50:00,12.07,12.16,11.84,11.93,227700.0,10.2223,10.2985,10.0275,10.1037,227700.0
2008-03-17 11:00:00,11.93,12.05,11.82,11.98,187500.0,10.1037,10.2053,10.0105,10.1461,187500.0
2008-03-17 11:10:00,11.96,12.05,11.83,11.86,119900.0,10.1291,10.2053,10.019,10.0444,119900.0
2008-03-17 11:20:00,11.85,11.97,11.75,11.84,146700.0,10.036,10.1376,9.9513,10.0275,146700.0
2008-03-17 11:30:00,11.83,11.87,11.72,11.79,142300.0,10.019,10.0529,9.9259,9.9851,142300.0
2008-03-17 11:40:00,11.78,11.83,11.68,11.7,111200.0,9.9767,10.019,9.892,9.9089,111200.0
2008-03-17 11:50:00,11.68,11.71,11.52,11.52,125200.0,9.892,9.9174,9.7565,9.7565,125200.0
2008-03-17 12:00:00,11.52,11.55,11.46,11.51,142200.0,9.7565,9.7819,9.7057,9.748,142200.0
2008-03-17 12:10:00,11.52,11.54,11.46,11.49,152400.0,9.7565,9.7734,9.7057,9.7311,152400.0
2008-03-17 12:20:00,11.5,11.5,11.33,11.37,107800.0,9.7395,9.7395,9.5956,9.6294,107800.0
2008-03-17 12:30:00,11.38,11.45,11.36,11.4,148200.0,9.6379,9.6972,9.621,9.6548,148200.0
2008-03-17 12:40:00,11.41,11.44,11.35,11.39,108900.0,9.6633,9.6887,9.6125,9.6464,108900.0
2008-03-17 12:50:00,11.39,11.46,11.38,11.4,189100.0,9.6464,9.7057,9.6379,9.6548,189100.0
2008-03-17 13:00:00,11.4,11.42,11.24,11.25,300200.0,9.6548,9.6718,9.5193,9.5278,300200.0
2008-03-17 13:10:00,11.25,11.4,11.21,11.28,254400.0,9.5278,9.6548,9.4939,9.5532,254400.0
2008-03-17 13:20:00,11.29,11.33,11.21,11.29,209300.0,9.5617,9.5956,9.4939,9.5617,209300.0
2008-03-17 13:30:00,11.29,11.35,11.23,11.29,166900.0,9.5617,9.6125,9.5109,9.5617,166900.0
2008-03-17 13:40:00,11.3,11.45,11.27,11.41,231400.0,9.5702,9.6972,9.5447,9.6633,231400.0
2008-03-17 13:50:00,11.4,11.51,11.32,11.51,200000.0,9.6548,9.748,9.5871,9.748,200000.0
2008-03-17 14:00:00,11.5,11.69,11.43,11.62,239200.0,9.7395,9.9004,9.6803,9.8412,239200.0
2008-03-17 14:10:00,11.62,11.62,11.4,11.41,137600.0,9.8412,9.8412,9.6548,9.6633,137600.0
2008-03-17 14:20:00,11.42,11.52,11.37,11.44,218400.0,9.6718,9.7565,9.6294,9.6887,218400.0
2008-03-17 14:30:00,11.44,11.57,11.37,11.54,116100.0,9.6887,9.7988,9.6294,9.7734,116100.0
2008-03-17 14:40:00,11.53,11.67,11.48,11.5,184600.0,9.7649,9.8835,9.7226,9.7395,184600.0
2008-03-17 14:50:00,11.51,11.7,11.5,11.54,417000.0,9.748,9.9089,9.7395,9.7734,417000.0
2008-03-17 15:00:00,11.54,11.7,11.46,11.57,361700.0,9.7734,9.9089,9.7057,9.7988,361700.0
2008-03-17 15:10:00,11.57,11.64,11.5,11.61,243000.0,9.7988,9.8581,9.7395,9.8327,243000.0
2008-03-17 15:20:00,11.62,11.8,11.62,11.66,295200.0,9.8412,9.9936,9.8412,9.875,295200.0
2008-03-17 15:30:00,11.66,11.93,11.66,11.86,397900.0,9.875,10.1037,9.875,10.0444,397900.0
2008-03-17 15:40:00,11.86,11.94,11.77,11.86,344100.0,10.0444,10.1122,9.9682,10.0444,344100.0
2008-03-17 15:50:00,11.87,11.91,11.66,11.66,448400.0,10.0529,10.0868,9.875,9.875,448400.0
2008-03-18 09:30:00,12.39,12.49,12.14,12.18,416200.0,10.4933,10.578,10.2816,10.3154,416200.0
2008-03-18 09:40:00,12.18,12.4,12.1,12.4,360800.0,10.3154,10.5018,10.2477,10.5018,360800.0
2008-03-18 09:50:00,12.41,12.67,12.36,12.64,373700.0,10.5102,10.7304,10.4679,10.705,373700.0
2008-03-18 10:00:00,12.64,12.88,12.64,12.75,437500.0,10.705,10.9083,10.705,10.7982,437500.0
2008-03-18 10:10:00,12.73,12.86,12.68,12.85,202100.0,10.7812,10.8913,10.7389,10.8829,202100.0
2008-03-18 10:20:00,12.85,12.87,12.73,12.85,254200.0,10.8829,10.8998,10.7812,10.8829,254200.0
2008-03-18 10:30:00,12.85,13.15,12.85,13.1,440000.0,10.8829,11.1369,10.8829,11.0946,440000.0
2008-03-18 10:40:00,13.11,13.19,13.04,13.11,209300.0,11.1031,11.1708,11.0438,11.1031,209300.0
2008-03-18 10:50:00,13.12,13.28,13.12,13.16,223500.0,11.1115,11.247,11.1115,11.1454,223500.0
2008-03-18 11:00:00,13.16,13.35,13.11,13.34,186400.0,11.1454,11.3063,11.1031,11.2979,186400.0
2008-03-18 11:10:00,13.34,13.42,13.29,13.41,196000.0,11.2979,11.3656,11.2555,11.3571,196000.0
2008-03-18 11:20:00,13.42,13.48,13.36,13.43,168800.0,11.3656,11.4164,11.3148,11.3741,168800.0
2008-03-18 11:30:00,13.43,13.56,13.41,13.41,192800.0,11.3741,11.4842,11.3571,11.3571,192800.0
2008-03-18 11:40:00,13.42,13.49,13.2,13.29,171500.0,11.3656,11.4249,11.1793,11.2555,171500.0
2008-03-18 11:50:00,13.28,13.36,13.19,13.26,249500.0,11.247,11.3148,11.1708,11.2301,249500.0
2008-03-18 12:00:00,13.26,13.3,13.17,13.2,192300.0,11.2301,11.264,11.1539,11.1793,192300.0
2008-03-18 12:10:00,13.19,13.19,13.03,13.13,202900.0,11.1708,11.1708,11.0353,11.12,202900.0
2008-03-18 12:20:00,13.13,13.19,13.09,13.18,109400.0,11.12,11.1708,11.0861,11.1624,109400.0
2008-03-18 12:30:00,13.18,13.25,13.16,13.2,107200.0,11.1624,11.2216,11.1454,11.1793,107200.0
2008-03-18 12:40:00,13.2,13.22,13.15,13.15,74900.0,11.1793,11.1962,11.1369,11.1369,74900.0
2008-03-18 12:50:00,13.16,13.28,13.15,13.21,67500.0,11.1454,11.247,11.1369,11.1878,67500.0
2008-03-18 13:00:00,13.21,13.22,13.16,13.16,64800.0,11.1878,11.1962,11.1454,11.1454,64800.0
2008-03-18 13:10:00,13.17,13.19,13.08,13.15,204400.0,11.1539,11.1708,11.0777,11.1369,204400.0
2008-03-18 13:20:00,13.14,13.15,13.02,13.09,134500.0,11.1285,11.1369,11.0268,11.0861,134500.0
2008-03-18 13:30:00,13.1,13.14,12.99,13.02,183400.0,11.0946,11.1285,11.0014,11.0268,183400.0
2008-03-18 13:40:00,13.01,13.09,13.0,13.06,131900.0,11.0184,11.0861,11.0099,11.0607,131900.0
2008-03-18 13:50:00,13.06,13.08,12.99,13.01,97000.0,11.0607,11.0777,11.0014,11.0184,97000.0
2008-03-18 14:00:00,13.01,13.01,12.89,12.98,277000.0,11.0184,11.0184,10.9167,10.993,277000.0
2008-03-18 14:10:00,12.98,13.1,12.59,12.94,454600.0,10.993,11.0946,10.6627,10.9591,454600.0
2008-03-18 14:20:00,12.93,12.97,12.34,12.39,663100.0,10.9506,10.9845,10.4509,10.4933,663100.0
2008-03-18 14:30:00,12.37,12.44,12.15,12.37,544800.0,10.4764,10.5356,10.29,10.4764,544800.0
2008-03-18 14:40:00,12.37,12.59,12.24,12.54,410100.0,10.4764,10.6627,10.3663,10.6203,410100.0
2008-03-18 14:50:00,12.54,12.87,12.5,12.86,498900.0,10.6203,10.8998,10.5865,10.8913,498900.0
2008-03-18 15:00:00,12.86,12.99,12.76,12.98,482000.0,10.8913,11.0014,10.8066,10.993,482000.0
2008-03-18 15:10:00,12.98,13.01,12.79,12.85,432800.0,10.993,11.0184,10.8321,10.8829,432800.0
2008-03-18 15:20:00,12.84,12.97,12.81,12.85,410000.0,10.8744,10.9845,10.849,10.8829,410000.0
2008-03-18 15:30:00,12.84,12.95,12.81,12.86,295300.0,10.8744,10.9676,10.849,10.8913,295300.0
2008-03-18 15:40:00,12.86,12.93,12.84,12.85,301900.0,10.8913,10.9506,10.8744,10.8829,301900.0
2008-03-18 15:50:00,12.85,12.98,12.8,12.97,591300.0,10.8829,10.993,10.8405,10.9845,591300.0
2008-03-19 09:30:00,13.05,13.32,13.03,13.32,420400.0,11.0523,11.2809,11.0353,11.2809,420400.0
2008-03-19 09:40:00,13.32,13.65,13.32,13.65,527700.0,11.2809,11.5604,11.2809,11.5604,527700.0
2008-03-19 09:50:00,13.65,13.8,13.52,13.54,447900.0,11.5604,11.6874,11.4503,11.4672,447900.0
2008-03-19 10:00:00,13.55,13.73,13.5,13.62,475800.0,11.4757,11.6282,11.4334,11.535,475800.0
2008-03-19 10:10:00,13.62,13.62,13.5,13.61,367800.0,11.535,11.535,11.4334,11.5265,367800.0
2008-03-19 10:20:00,13.61,13.65,13.37,13.38,338200.0,11.5265,11.5604,11.3233,11.3317,338200.0
2008-03-19 10:30:00,13.37,13.38,13.07,13.29,349500.0,11.3233,11.3317,11.0692,11.2555,349500.0
2008-03-19 10:40:00,13.3,13.45,13.19,13.43,206400.0,11.264,11.391,11.1708,11.3741,206400.0
2008-03-19 10:50:00,13.43,13.52,13.4,13.42,281300.0,11.3741,11.4503,11.3487,11.3656,281300.0
2008-03-19 11:00:00,13.42,13.57,13.39,13.47,223200.0,11.3656,11.4927,11.3402,11.408,223200.0
2008-03-19 11:10:00,13.48,13.49,13.4,13.42,546200.0,11.4164,11.4249,11.3487,11.3656,546200.0
2008-03-19 11:20:00,13.41,13.47,13.37,13.42,152800.0,11.3571,11.408,11.3233,11.3656,152800.0
2008-03-19 11:30:00,13.42,13.44,13.34,13.38,154000.0,11.3656,11.3826,11.2979,11.3317,154000.0
2008-03-19 11:40:00,13.37,13.42,13.3,13.37,172200.0,11.3233,11.3656,11.264,11.3233,172200.0
2008-03-19 11:50:00,13.36,13.42,13.23,13.23,140300.0,11.3148,11.3656,11.2047,11.2047,140300.0
2008-03-19 12:00:00,13.23,13.3,13.13,13.3,261700.0,11.2047,11.264,11.12,11.264,261700.0
2008-03-19 12:10:00,13.3,13.31,13.09,13.18,225000.0,11.264,11.2725,11.0861,11.1624,225000.0
2008-03-19 12:20:00,13.18,13.18,13.06,13.08,136300.0,11.1624,11.1624,11.0607,11.0777,136300.0
2008-03-19 12:30:00,13.08,13.1,13.01,13.03,163300.0,11.0777,11.0946,11.0184,11.0353,163300.0
2008-03-19 12:40:00,13.03,13.03,12.88,12.96,288600.0,11.0353,11.0353,10.9083,10.976,288600.0
2008-03-19 12:50:00,12.96,13.07,12.95,12.97,194200.0,10.976,11.0692,10.9676,10.9845,194200.0
2008-03-19 13:00:00,12.96,13.09,12.96,13.04,114800.0,10.976,11.0861,10.976,11.0438,114800.0
2008-03-19 13:10:00,13.03,13.18,13.01,13.17,204000.0,11.0353,11.1624,11.0184,11.1539,204000.0
2008-03-19 13:20:00,13.18,13.23,13.06,13.09,215700.0,11.1624,11.2047,11.0607,11.0861,215700.0
2008-03-19 13:30:00,13.1,13.12,12.99,13.1,307300.0,11.0946,11.1115,11.0014,11.0946,307300.0
2008-03-19 13:40:00,13.1,13.14,13.05,13.07,198300.0,11.0946,11.1285,11.0523,11.0692,198300.0
2008-03-19 13:50:00,13.07,13.07,12.89,13.0,224900.0,11.0692,11.0692,10.9167,11.0099,224900.0
2008-03-19 14:00:00,13.0,13.07,12.89,12.97,254000.0,11.0099,11.0692,10.9167,10.9845,254000.0
2008-03-19 14:10:00,12.97,13.11,12.96,13.08,231000.0,10.9845,11.1031,10.976,11.0777,231000.0
2008-03-19 14:20:00,13.07,13.15,13.04,13.13,179300.0,11.0692,11.1369,11.0438,11.12,179300.0
2008-03-19 14:30:00,13.13,13.14,12.95,12.98,189700.0,11.12,11.1285,10.9676,10.993,189700.0
2008-03-19 14:40:00,12.97,13.12,12.92,13.08,205100.0,10.9845,11.1115,10.9422,11.0777,205100.0
2008-03-19 14:50:00,13.09,13.23,13.08,13.19,230100.0,11.0861,11.2047,11.0777,11.1708,230100.0
2008-03-19 15:00:00,13.2,13.33,13.09,13.23,299800.0,11.1793,11.2894,11.0861,11.2047,299800.0
2008-03-19 15:10:00,13.24,13.29,13.11,13.12,252900.0,11.2132,11.2555,11.1031,11.1115,252900.0
2008-03-19 15:20:00,13.12,13.24,13.03,13.09,255400.0,11.1115,11.2132,11.0353,11.0861,255400.0
2008-03-19 15:30:00,13.09,13.16,12.95,12.95,283500.0,11.0861,11.1454,10.9676,10.9676,283500.0
2008-03-19 15:40:00,12.96,13.08,12.96,13.04,303000.0,10.976,11.0777,10.976,11.0438,303000.0
2008-03-19 15:50:00,13.04,13.14,13.03,13.11,671200.0,11.0438,11.1285,11.0353,11.1031,671200.0
2008-03-20 09:30:00,13.5,13.5,13.12,13.18,1707000.0,11.4334,11.4334,11.1115,11.1624,1707000.0
2008-03-20 09:40:00,13.18,13.3,13.13,13.25,245200.0,11.1624,11.264,11.12,11.2216,245200.0
2008-03-20 09:50:00,13.25,13.53,13.19,13.48,424800.0,11.2216,11.4588,11.1708,11.4164,424800.0
2008-03-20 10:00:00,13.49,13.61,13.43,13.5,905400.0,11.4249,11.5265,11.3741,11.4334,905400.0
2008-03-20 10:10:00,13.5,13.62,13.41,13.56,494000.0,11.4334,11.535,11.3571,11.4842,494000.0
2008-03-20 10:20:00,13.57,13.77,13.56,13.73,448500.0,11.4927,11.662,11.4842,11.6282,448500.0
2008-03-20 10:30:00,13.73,13.83,13.67,13.79,347000.0,11.6282,11.7128,11.5773,11.679,347000.0
2008-03-20 10:40:00,13.79,13.96,13.73,13.86,295100.0,11.679,11.8229,11.6282,11.7383,295100.0
2008-03-20 10:50:00,13.86,13.99,13.83,13.99,175000.0,11.7383,11.8484,11.7128,11.8484,175000.0
2008-03-20 11:00:00,13.98,13.99,13.91,13.93,115100.0,11.8399,11.8484,11.7806,11.7975,115100.0
2008-03-20 11:10:00,13.92,13.93,13.79,13.84,170800.0,11.7891,11.7975,11.679,11.7213,170800.0
2008-03-20 11:20:00,13.84,13.98,13.82,13.94,132000.0,11.7213,11.8399,11.7044,11.806,132000.0
2008-03-20 11:30:00,13.93,13.97,13.92,13.94,110100.0,11.7975,11.8314,11.7891,11.806,110100.0
2008-03-20 11:40:00,13.95,14.01,13.91,13.93,270700.0,11.8145,11.8653,11.7806,11.7975,270700.0
2008-03-20 11:50:00,13.92,14.03,13.87,14.0,269900.0,11.7891,11.8822,11.7467,11.8568,269900.0
2008-03-20 12:00:00,14.01,14.21,13.99,14.1,389900.0,11.8653,12.0347,11.8484,11.9415,389900.0
2008-03-20 12:10:00,14.1,14.3,14.08,14.22,206500.0,11.9415,12.1109,11.9246,12.0431,206500.0
2008-03-20 12:20:00,14.23,14.24,14.07,14.15,226600.0,12.0516,12.0601,11.9161,11.9839,226600.0
2008-03-20 12:30:00,14.15,14.22,14.11,14.14,160300.0,11.9839,12.0431,11.95,11.9754,160300.0
2008-03-20 12:40:00,14.14,14.2,14.03,14.11,157400.0,11.9754,12.0262,11.8822,11.95,157400.0
2008-03-20 12:50:00,14.11,14.2,14.1,14.18,127800.0,11.95,12.0262,11.9415,12.0093,127800.0
2008-03-20 13:00:00,14.18,14.31,14.18,14.3,223900.0,12.0093,12.1194,12.0093,12.1109,223900.0
2008-03-20 13:10:00,14.3,14.35,14.27,14.34,150800.0,12.1109,12.1532,12.0855,12.1448,150800.0
2008-03-20 13:20:00,14.34,14.48,14.34,14.41,231400.0,12.1448,12.2633,12.1448,12.2041,231400.0
2008-03-20 13:30:00,14.41,14.45,14.37,14.39,187500.0,12.2041,12.2379,12.1702,12.1871,187500.0
2008-03-20 13:40:00,14.39,14.54,14.34,14.51,141100.0,12.1871,12.3142,12.1448,12.2888,141100.0
2008-03-20 13:50:00,14.51,14.53,14.41,14.43,124400.0,12.2888,12.3057,12.2041,12.221,124400.0
2008-03-20 14:00:00,14.45,14.57,14.44,14.48,195600.0,12.2379,12.3396,12.2295,12.2633,195600.0
2008-03-20 14:10:00,14.48,14.54,14.42,14.44,173700.0,12.2633,12.3142,12.2125,12.2295,173700.0
2008-03-20 14:20:00,14.44,14.53,14.39,14.52,139700.0,12.2295,12.3057,12.1871,12.2972,139700.0
2008-03-20 14:30:00,14.52,14.69,14.51,14.67,272700.0,12.2972,12.4412,12.2888,12.4243,272700.0
2008-03-20 14:40:00,14.68,14.68,14.46,14.59,242900.0,12.4327,12.4327,12.2464,12.3565,242900.0
2008-03-20 14:50:00,14.6,14.7,14.58,14.69,182800.0,12.365,12.4497,12.348,12.4412,182800.0
2008-03-20 15:00:00,14.69,14.75,14.68,14.74,206300.0,12.4412,12.492,12.4327,12.4835,206300.0
2008-03-20 15:10:00,14.74,14.75,14.69,14.75,243000.0,12.4835,12.492,12.4412,12.492,243000.0
2008-03-20 15:20:00,14.75,14.88,14.64,14.66,359500.0,12.492,12.6021,12.3989,12.4158,359500.0
2008-03-20 15:30:00,14.66,14.72,14.61,14.7,325700.0,12.4158,12.4666,12.3734,12.4497,325700.0
2008-03-20 15:40:00,14.7,14.74,14.6,14.68,486900.0,12.4497,12.4835,12.365,12.4327,486900.0
2008-03-20 15:50:00,14.7,14.75,13.11,14.7,668400.0,12.4497,12.492,11.1031,12.4497,668400.0
2008-03-24 09:30:00,14.96,15.27,14.22,15.2,469000.0,12.6699,12.9324,12.0431,12.8731,469000.0
2008-03-24 09:40:00,15.22,15.63,15.21,15.48,486500.0,12.8901,13.2373,12.8816,13.1103,486500.0
2008-03-24 09:50:00,15.5,15.76,15.42,15.71,322100.0,13.1272,13.3474,13.0594,13.3051,322100.0
2008-03-24 10:00:00,15.71,16.53,15.71,16.5,946100.0,13.3051,13.9995,13.3051,13.9741,946100.0
2008-03-24 10:10:00,16.5,16.52,16.0,16.01,480800.0,13.9741,13.9911,13.5507,13.5591,480800.0
2008-03-24 10:20:00,16.01,16.04,15.87,16.03,739300.0,13.5591,13.5845,13.4406,13.5761,739300.0
2008-03-24 10:30:00,16.03,16.05,15.88,15.89,364000.0,13.5761,13.593,13.449,13.4575,364000.0
2008-03-24 10:40:00,15.9,16.0,15.84,15.89,233200.0,13.466,13.5507,13.4151,13.4575,233200.0
2008-03-24 10:50:00,15.89,16.05,15.84,16.03,252000.0,13.4575,13.593,13.4151,13.5761,252000.0
2008-03-24 11:00:00,16.05,16.05,15.8,15.84,388100.0,13.593,13.593,13.3813,13.4151,388100.0
2008-03-24 11:10:00,15.83,16.08,15.83,16.02,266000.0,13.4067,13.6184,13.4067,13.5676,266000.0
2008-03-24 11:20:00,16.02,16.19,15.98,16.18,308600.0,13.5676,13.7116,13.5337,13.7031,308600.0
2008-03-24 11:30:00,16.18,16.23,16.1,16.19,224400.0,13.7031,13.7454,13.6353,13.7116,224400.0
2008-03-24 11:40:00,16.19,16.34,16.14,16.18,222600.0,13.7116,13.8386,13.6692,13.7031,222600.0
2008-03-24 11:50:00,16.19,16.24,16.16,16.23,159200.0,13.7116,13.7539,13.6862,13.7454,159200.0
2008-03-24 12:00:00,16.23,16.26,16.05,16.05,203300.0,13.7454,13.7709,13.593,13.593,203300.0
2008-03-24 12:10:00,16.06,16.08,15.92,15.99,206900.0,13.6015,13.6184,13.4829,13.5422,206900.0
2008-03-24 12:20:00,15.99,16.23,15.96,16.23,208600.0,13.5422,13.7454,13.5168,13.7454,208600.0
2008-03-24 12:30:00,16.24,16.34,16.2,16.31,265700.0,13.7539,13.8386,13.72,13.8132,265700.0
2008-03-24 12:40:00,16.3,16.39,16.27,16.36,135500.0,13.8047,13.881,13.7793,13.8555,135500.0
2008-03-24 12:50:00,16.35,16.4,16.26,16.28,210600.0,13.8471,13.8894,13.7709,13.7878,210600.0
2008-03-24 13:00:00,16.28,16.3,16.22,16.22,162100.0,13.7878,13.8047,13.737,13.737,162100.0
2008-03-24 13:10:00,16.23,16.28,16.22,16.24,169400.0,13.7454,13.7878,13.737,13.7539,169400.0
2008-03-24 13:20:00,16.25,16.28,16.21,16.24,96400.0,13.7624,13.7878,13.7285,13.7539,96400.0
2008-03-24 13:30:00,16.24,16.24,16.18,16.19,67300.0,13.7539,13.7539,13.7031,13.7116,67300.0
2008-03-24 13:40:00,16.19,16.19,16.0,16.11,148200.0,13.7116,13.7116,13.5507,13.6438,148200.0
2008-03-24 13:50:00,16.12,16.22,16.1,16.22,210300.0,13.6523,13.737,13.6353,13.737,210300.0
2008-03-24 14:00:00,16.21,16.21,15.92,15.98,229200.0,13.7285,13.7285,13.4829,13.5337,229200.0
2008-03-24 14:10:00,15.99,15.99,15.78,15.8,279500.0,13.5422,13.5422,13.3643,13.3813,279500.0
2008-03-24 14:20:00,15.8,15.81,15.64,15.7,739700.0,13.3813,13.3897,13.2458,13.2966,739700.0
2008-03-24 14:30:00,15.7,15.84,15.69,15.73,271900.0,13.2966,13.4151,13.2881,13.322,271900.0
2008-03-24 14:40:00,15.71,15.86,15.61,15.63,163400.0,13.3051,13.4321,13.2204,13.2373,163400.0
2008-03-24 14:50:00,15.63,15.73,15.6,15.65,206300.0,13.2373,13.322,13.2119,13.2542,206300.0
2008-03-24 15:00:00,15.64,15.72,15.57,15.59,340800.0,13.2458,13.3135,13.1865,13.2034,340800.0
2008-03-24 15:10:00,15.6,15.65,15.5,15.59,270000.0,13.2119,13.2542,13.1272,13.2034,270000.0
2008-03-24 15:20:00,15.59,15.65,15.49,15.5,294800.0,13.2034,13.2542,13.1187,13.1272,294800.0
2008-03-24 15:30:00,15.5,15.57,15.42,15.44,592400.0,13.1272,13.1865,13.0594,13.0764,592400.0
2008-03-24 15:40:00,15.45,15.51,15.42,15.42,431100.0,13.0849,13.1357,13.0594,13.0594,431100.0
2008-03-24 15:50:00,15.42,15.56,15.42,15.48,639900.0,13.0594,13.178,13.0594,13.1103,639900.0
2008-03-25 09:30:00,15.74,15.85,15.39,15.68,434300.0,13.3305,13.4236,13.034,13.2796,434300.0
2008-03-25 09:40:00,15.66,15.99,15.66,15.77,479900.0,13.2627,13.5422,13.2627,13.3559,479900.0
2008-03-25 09:50:00,15.78,15.82,15.52,15.52,563900.0,13.3643,13.3982,13.1441,13.1441,563900.0
2008-03-25 10:00:00,15.52,15.53,15.23,15.28,453900.0,13.1441,13.1526,12.8985,12.9409,453900.0
2008-03-25 10:10:00,15.29,15.45,15.29,15.39,293400.0,12.9493,13.0849,12.9493,13.034,293400.0
2008-03-25 10:20:00,15.39,15.4,15.26,15.32,300800.0,13.034,13.0425,12.9239,12.9748,300800.0
2008-03-25 10:30:00,15.32,15.39,15.2,15.3,266600.0,12.9748,13.034,12.8731,12.9578,266600.0
2008-03-25 10:40:00,15.3,15.61,15.29,15.49,365500.0,12.9578,13.2204,12.9493,13.1187,365500.0
2008-03-25 10:50:00,15.49,15.59,15.38,15.45,334800.0,13.1187,13.2034,13.0256,13.0849,334800.0
2008-03-25 11:00:00,15.45,15.66,15.42,15.49,256700.0,13.0849,13.2627,13.0594,13.1187,256700.0
2008-03-25 11:10:00,15.49,15.57,15.43,15.44,154000.0,13.1187,13.1865,13.0679,13.0764,154000.0
2008-03-25 11:20:00,15.44,15.55,15.42,15.53,161700.0,13.0764,13.1695,13.0594,13.1526,161700.0
2008-03-25 11:30:00,15.51,15.78,15.5,15.75,234500.0,13.1357,13.3643,13.1272,13.3389,234500.0
2008-03-25 11:40:00,15.76,15.8,15.62,15.62,194600.0,13.3474,13.3813,13.2288,13.2288,194600.0
2008-03-25 11:50:00,15.62,15.77,15.58,15.6,128200.0,13.2288,13.3559,13.195,13.2119,128200.0
2008-03-25 12:00:00,15.6,15.73,15.54,15.66,132700.0,13.2119,13.322,13.1611,13.2627,132700.0
2008-03-25 12:10:00,15.67,15.72,15.62,15.7,93300.0,13.2712,13.3135,13.2288,13.2966,93300.0
2008-03-25 12:20:00,15.68,15.75,15.6,15.74,141900.0,13.2796,13.3389,13.2119,13.3305,141900.0
2008-03-25 12:30:00,15.74,15.75,15.63,15.66,120200.0,13.3305,13.3389,13.2373,13.2627,120200.0
2008-03-25 12:40:00,15.66,15.68,15.6,15.63,102600.0,13.2627,13.2796,13.2119,13.2373,102600.0
2008-03-25 12:50:00,15.65,15.7,15.51,15.53,117700.0,13.2542,13.2966,13.1357,13.1526,117700.0
2008-03-25 13:00:00,15.53,15.53,15.45,15.47,299700.0,13.1526,13.1526,13.0849,13.1018,299700.0
2008-03-25 13:10:00,15.47,15.55,15.42,15.5,178700.0,13.1018,13.1695,13.0594,13.1272,178700.0
2008-03-25 13:20:00,15.5,15.57,15.45,15.53,136200.0,13.1272,13.1865,13.0849,13.1526,136200.0
2008-03-25 13:30:00,15.53,15.59,15.48,15.49,257300.0,13.1526,13.2034,13.1103,13.1187,257300.0
2008-03-25 13:40:00,15.49,15.51,15.41,15.46,348200.0,13.1187,13.1357,13.051,13.0933,348200.0
2008-03-25 13:50:00,15.46,15.55,15.44,15.48,271100.0,13.0933,13.1695,13.0764,13.1103,271100.0
2008-03-25 14:00:00,15.48,15.5,15.39,15.41,351900.0,13.1103,13.1272,13.034,13.051,351900.0
2008-03-25 14:10:00,15.41,15.43,15.29,15.3,465600.0,13.051,13.0679,12.9493,12.9578,465600.0
2008-03-25 14:20:00,15.3,15.32,15.22,15.24,317700.0,12.9578,12.9748,12.8901,12.907,317700.0
2008-03-25 14:30:00,15.23,15.26,15.17,15.24,261400.0,12.8985,12.9239,12.8477,12.907,261400.0
2008-03-25 14:40:00,15.25,15.28,15.15,15.28,251400.0,12.9155,12.9409,12.8308,12.9409,251400.0
2008-03-25 14:50:00,15.28,15.3,15.16,15.22,468400.0,12.9409,12.9578,12.8392,12.8901,468400.0
2008-03-25 15:00:00,15.22,15.23,15.06,15.13,509400.0,12.8901,12.8985,12.7546,12.8138,509400.0
2008-03-25 15:10:00,15.13,15.16,15.01,15.03,708500.0,12.8138,12.8392,12.7122,12.7291,708500.0
2008-03-25 15:20:00,15.03,15.2,15.03,15.12,378400.0,12.7291,12.8731,12.7291,12.8054,378400.0
2008-03-25 15:30:00,15.11,15.16,15.07,15.09,309900.0,12.7969,12.8392,12.763,12.78,309900.0
2008-03-25 15:40:00,15.09,15.15,15.06,15.07,527000.0,12.78,12.8308,12.7546,12.763,527000.0
2008-03-25 15:50:00,15.07,15.12,15.02,15.05,518000.0,12.763,12.8054,12.7207,12.7461,518000.0
2008-03-26 09:30:00,14.95,14.95,14.57,14.62,304900.0,12.6614,12.6614,12.3396,12.3819,304900.0
2008-03-26 09:40:00,14.64,14.82,14.58,14.6,472000.0,12.3989,12.5513,12.348,12.365,472000.0
2008-03-26 09:50:00,14.61,14.69,14.51,14.69,308500.0,12.3734,12.4412,12.2888,12.4412,308500.0
2008-03-26 10:00:00,14.69,15.09,14.66,15.09,1070200.0,12.4412,12.78,12.4158,12.78,1070200.0
2008-03-26 10:10:00,15.08,15.21,14.75,14.77,690800.0,12.7715,12.8816,12.492,12.5089,690800.0
2008-03-26 10:20:00,14.77,14.82,14.68,14.73,248500.0,12.5089,12.5513,12.4327,12.4751,248500.0
2008-03-26 10:30:00,14.73,14.73,14.53,14.56,337700.0,12.4751,12.4751,12.3057,12.3311,337700.0
2008-03-26 10:40:00,14.56,14.6,14.16,14.16,465100.0,12.3311,12.365,11.9923,11.9923,465100.0
2008-03-26 10:50:00,14.16,14.36,14.16,14.35,353500.0,11.9923,12.1617,11.9923,12.1532,353500.0
2008-03-26 11:00:00,14.35,14.37,14.17,14.19,260900.0,12.1532,12.1702,12.0008,12.0177,260900.0
2008-03-26 11:10:00,14.18,14.29,14.09,14.13,317000.0,12.0093,12.1024,11.933,11.9669,317000.0
2008-03-26 11:20:00,14.13,14.27,14.07,14.26,210100.0,11.9669,12.0855,11.9161,12.077,210100.0
2008-03-26 11:30:00,14.25,14.28,14.08,14.11,186100.0,12.0686,12.094,11.9246,11.95,186100.0
2008-03-26 11:40:00,14.11,14.18,14.03,14.08,156600.0,11.95,12.0093,11.8822,11.9246,156600.0
2008-03-26 11:50:00,14.09,14.24,14.09,14.19,119800.0,11.933,12.0601,11.933,12.0177,119800.0
2008-03-26 12:00:00,14.19,14.3,14.16,14.26,130000.0,12.0177,12.1109,11.9923,12.077,130000.0
2008-03-26 12:10:00,14.26,14.33,14.21,14.33,162300.0,12.077,12.1363,12.0347,12.1363,162300.0
2008-03-26 12:20:00,14.33,14.4,14.3,14.39,109600.0,12.1363,12.1956,12.1109,12.1871,109600.0
2008-03-26 12:30:00,14.38,14.42,14.36,14.36,131700.0,12.1787,12.2125,12.1617,12.1617,131700.0
2008-03-26 12:40:00,14.37,14.38,14.25,14.32,213900.0,12.1702,12.1787,12.0686,12.1278,213900.0
2008-03-26 12:50:00,14.32,14.32,14.18,14.24,124600.0,12.1278,12.1278,12.0093,12.0601,124600.0
2008-03-26 13:00:00,14.25,14.33,14.22,14.28,127300.0,12.0686,12.1363,12.0431,12.094,127300.0
2008-03-26 13:10:00,14.27,14.32,14.23,14.23,63200.0,12.0855,12.1278,12.0516,12.0516,63200.0
2008-03-26 13:20:00,14.24,14.28,14.2,14.24,80000.0,12.0601,12.094,12.0262,12.0601,80000.0
2008-03-26 13:30:00,14.24,14.26,14.11,14.14,140700.0,12.0601,12.077,11.95,11.9754,140700.0
2008-03-26 13:40:00,14.14,14.18,14.09,14.16,84000.0,11.9754,12.0093,11.933,11.9923,84000.0
2008-03-26 13:50:00,14.15,14.18,14.14,14.18,58500.0,11.9839,12.0093,11.9754,12.0093,58500.0
2008-03-26 14:00:00,14.18,14.25,14.1,14.2,144500.0,12.0093,12.0686,11.9415,12.0262,144500.0
2008-03-26 14:10:00,14.2,14.25,14.17,14.18,112800.0,12.0262,12.0686,12.0008,12.0093,112800.0
2008-03-26 14:20:00,14.18,14.22,14.13,14.21,122700.0,12.0093,12.0431,11.9669,12.0347,122700.0
2008-03-26 14:30:00,14.2,14.35,14.17,14.25,185400.0,12.0262,12.1532,12.0008,12.0686,185400.0
2008-03-26 14:40:00,14.25,14.26,14.16,14.24,145700.0,12.0686,12.077,11.9923,12.0601,145700.0
2008-03-26 14:50:00,14.24,14.33,14.21,14.33,161100.0,12.0601,12.1363,12.0347,12.1363,161100.0
2008-03-26 15:00:00,14.33,14.36,14.27,14.31,346700.0,12.1363,12.1617,12.0855,12.1194,346700.0
2008-03-26 15:10:00,14.31,14.34,14.24,14.3,458200.0,12.1194,12.1448,12.0601,12.1109,458200.0
2008-03-26 15:20:00,14.3,14.36,14.27,14.29,397900.0,12.1109,12.1617,12.0855,12.1024,397900.0
2008-03-26 15:30:00,14.29,14.36,14.15,14.17,478400.0,12.1024,12.1617,11.9839,12.0008,478400.0
2008-03-26 15:40:00,14.16,14.21,14.12,14.12,266600.0,11.9923,12.0347,11.9585,11.9585,266600.0
2008-03-26 15:50:00,14.13,14.21,14.11,14.18,613900.0,11.9669,12.0347,11.95,12.0093,613900.0
2008-03-27 09:30:00,14.4,14.9,14.4,14.66,523100.0,12.1956,12.619,12.1956,12.4158,523100.0
2008-03-27 09:40:00,14.66,14.9,14.65,14.8,454500.0,12.4158,12.619,12.4073,12.5344,454500.0
2008-03-27 09:50:00,14.8,14.8,14.51,14.62,401100.0,12.5344,12.5344,12.2888,12.3819,401100.0
2008-03-27 10:00:00,14.62,14.7,14.52,14.55,329100.0,12.3819,12.4497,12.2972,12.3226,329100.0
2008-03-27 10:10:00,14.55,14.66,14.52,14.52,254900.0,12.3226,12.4158,12.2972,12.2972,254900.0
2008-03-27 10:20:00,14.51,14.53,14.32,14.43,308800.0,12.2888,12.3057,12.1278,12.221,308800.0
2008-03-27 10:30:00,14.43,14.46,14.26,14.41,319600.0,12.221,12.2464,12.077,12.2041,319600.0
2008-03-27 10:40:00,14.42,14.61,14.39,14.44,283400.0,12.2125,12.3734,12.1871,12.2295,283400.0
2008-03-27 10:50:00,14.43,14.61,14.4,14.57,149800.0,12.221,12.3734,12.1956,12.3396,149800.0
2008-03-27 11:00:00,14.58,14.67,14.5,14.57,195400.0,12.348,12.4243,12.2803,12.3396,195400.0
2008-03-27 11:10:00,14.56,14.68,14.5,14.68,126400.0,12.3311,12.4327,12.2803,12.4327,126400.0
2008-03-27 11:20:00,14.68,14.85,14.65,14.77,245600.0,12.4327,12.5767,12.4073,12.5089,245600.0
2008-03-27 11:30:00,14.77,14.9,14.72,14.88,150600.0,12.5089,12.619,12.4666,12.6021,150600.0
2008-03-27 11:40:00,14.89,14.93,14.83,14.9,324600.0,12.6106,12.6445,12.5598,12.619,324600.0
2008-03-27 11:50:00,14.9,14.91,14.77,14.83,218700.0,12.619,12.6275,12.5089,12.5598,218700.0
2008-03-27 12:00:00,14.81,14.92,14.8,14.89,280200.0,12.5428,12.636,12.5344,12.6106,280200.0
2008-03-27 12:10:00,14.9,14.99,14.85,14.96,379400.0,12.619,12.6953,12.5767,12.6699,379400.0
2008-03-27 12:20:00,14.96,15.08,14.88,15.07,211000.0,12.6699,12.7715,12.6021,12.763,211000.0
2008-03-27 12:30:00,15.08,15.09,14.96,15.03,222200.0,12.7715,12.78,12.6699,12.7291,222200.0
2008-03-27 12:40:00,15.03,15.06,14.95,14.98,161900.0,12.7291,12.7546,12.6614,12.6868,161900.0
2008-03-27 12:50:00,14.98,15.02,14.9,14.9,243000.0,12.6868,12.7207,12.619,12.619,243000.0
2008-03-27 13:00:00,14.91,15.0,14.87,14.97,104200.0,12.6275,12.7037,12.5936,12.6783,104200.0
2008-03-27 13:10:00,14.98,15.05,14.96,14.97,124500.0,12.6868,12.7461,12.6699,12.6783,124500.0
2008-03-27 13:20:00,14.96,14.96,14.86,14.91,113700.0,12.6699,12.6699,12.5852,12.6275,113700.0
2008-03-27 13:30:00,14.92,14.93,14.81,14.91,227800.0,12.636,12.6445,12.5428,12.6275,227800.0
2008-03-27 13:40:00,14.91,14.95,14.82,14.84,259800.0,12.6275,12.6614,12.5513,12.5682,259800.0
2008-03-27 13:50:00,14.84,14.84,14.67,14.76,214700.0,12.5682,12.5682,12.4243,12.5005,214700.0
2008-03-27 14:00:00,14.75,14.75,14.63,14.69,168500.0,12.492,12.492,12.3904,12.4412,168500.0
2008-03-27 14:10:00,14.7,14.8,14.67,14.7,249700.0,12.4497,12.5344,12.4243,12.4497,249700.0
2008-03-27 14:20:00,14.7,14.8,14.62,14.62,237400.0,12.4497,12.5344,12.3819,12.3819,237400.0
2008-03-27 14:30:00,14.63,14.8,14.6,14.71,262900.0,12.3904,12.5344,12.365,12.4581,262900.0
2008-03-27 14:40:00,14.71,14.77,14.64,14.7,151000.0,12.4581,12.5089,12.3989,12.4497,151000.0
2008-03-27 14:50:00,14.7,14.8,14.63,14.65,254800.0,12.4497,12.5344,12.3904,12.4073,254800.0
2008-03-27 15:00:00,14.66,14.74,14.62,14.68,236000.0,12.4158,12.4835,12.3819,12.4327,236000.0
2008-03-27 15:10:00,14.67,14.73,14.6,14.65,354500.0,12.4243,12.4751,12.365,12.4073,354500.0
2008-03-27 15:20:00,14.65,14.66,14.54,14.61,238600.0,12.4073,12.4158,12.3142,12.3734,238600.0
2008-03-27 15:30:00,14.61,14.66,14.45,14.45,259100.0,12.3734,12.4158,12.2379,12.2379,259100.0
2008-03-27 15:40:00,14.45,14.53,14.39,14.39,453000.0,12.2379,12.3057,12.1871,12.1871,453000.0
2008-03-27 15:50:00,14.39,14.42,14.27,14.41,708800.0,12.1871,12.2125,12.0855,12.2041,708800.0
2008-03-28 09:30:00,14.5,14.5,14.1,14.16,211500.0,12.2803,12.2803,11.9415,11.9923,211500.0
2008-03-28 09:40:00,14.14,14.16,14.01,14.13,198600.0,11.9754,11.9923,11.8653,11.9669,198600.0
2008-03-28 09:50:00,14.14,14.42,14.14,14.25,322400.0,11.9754,12.2125,11.9754,12.0686,322400.0
2008-03-28 10:00:00,14.25,14.45,14.25,14.45,183900.0,12.0686,12.2379,12.0686,12.2379,183900.0
2008-03-28 10:10:00,14.45,14.48,14.22,14.27,140900.0,12.2379,12.2633,12.0431,12.0855,140900.0
2008-03-28 10:20:00,14.25,14.25,14.05,14.25,216200.0,12.0686,12.0686,11.8992,12.0686,216200.0
2008-03-28 10:30:00,14.24,14.3,14.15,14.15,119400.0,12.0601,12.1109,11.9839,11.9839,119400.0
2008-03-28 10:40:00,14.13,14.2,14.1,14.11,87600.0,11.9669,12.0262,11.9415,11.95,87600.0
2008-03-28 10:50:00,14.11,14.13,13.95,14.09,174600.0,11.95,11.9669,11.8145,11.933,174600.0
2008-03-28 11:00:00,14.08,14.09,13.98,13.98,96700.0,11.9246,11.933,11.8399,11.8399,96700.0
2008-03-28 11:10:00,13.97,14.04,13.91,14.0,115200.0,11.8314,11.8907,11.7806,11.8568,115200.0
2008-03-28 11:20:00,13.99,14.18,13.99,14.18,86800.0,11.8484,12.0093,11.8484,12.0093,86800.0
2008-03-28 11:30:00,14.18,14.24,14.11,14.22,72900.0,12.0093,12.0601,11.95,12.0431,72900.0
2008-03-28 11:40:00,14.23,14.28,14.21,14.26,64300.0,12.0516,12.094,12.0347,12.077,64300.0
2008-03-28 11:50:00,14.26,14.37,14.25,14.29,117200.0,12.077,12.1702,12.0686,12.1024,117200.0
2008-03-28 12:00:00,14.32,14.37,14.27,14.31,90300.0,12.1278,12.1702,12.0855,12.1194,90300.0
2008-03-28 12:10:00,14.32,14.32,14.19,14.21,77600.0,12.1278,12.1278,12.0177,12.0347,77600.0
2008-03-28 12:20:00,14.2,14.3,14.18,14.3,77100.0,12.0262,12.1109,12.0093,12.1109,77100.0
2008-03-28 12:30:00,14.3,14.32,14.24,14.28,58900.0,12.1109,12.1278,12.0601,12.094,58900.0
2008-03-28 12:40:00,14.29,14.34,14.21,14.23,66200.0,12.1024,12.1448,12.0347,12.0516,66200.0
2008-03-28 12:50:00,14.23,14.27,14.22,14.22,57500.0,12.0516,12.0855,12.0431,12.0431,57500.0
2008-03-28 13:00:00,14.24,14.33,14.22,14.29,42900.0,12.0601,12.1363,12.0431,12.1024,42900.0
2008-03-28 13:10:00,14.28,14.36,14.28,14.35,29600.0,12.094,12.1617,12.094,12.1532,29600.0
2008-03-28 13:20:00,14.35,14.36,14.27,14.32,78700.0,12.1532,12.1617,12.0855,12.1278,78700.0
2008-03-28 13:30:00,14.32,14.32,14.19,14.21,91900.0,12.1278,12.1278,12.0177,12.0347,91900.0
2008-03-28 13:40:00,14.21,14.23,14.13,14.17,71200.0,12.0347,12.0516,11.9669,12.0008,71200.0
2008-03-28 13:50:00,14.17,14.23,14.13,14.19,47800.0,12.0008,12.0516,11.9669,12.0177,47800.0
2008-03-28 14:00:00,14.19,14.26,14.18,14.22,59400.0,12.0177,12.077,12.0093,12.0431,59400.0
2008-03-28 14:10:00,14.23,14.3,14.21,14.24,122200.0,12.0516,12.1109,12.0347,12.0601,122200.0
2008-03-28 14:20:00,14.25,14.25,14.13,14.16,82500.0,12.0686,12.0686,11.9669,11.9923,82500.0
2008-03-28 14:30:00,14.15,14.2,14.07,14.09,71100.0,11.9839,12.0262,11.9161,11.933,71100.0
2008-03-28 14:40:00,14.09,14.15,14.05,14.14,87400.0,11.933,11.9839,11.8992,11.9754,87400.0
2008-03-28 14:50:00,14.14,14.15,14.08,14.14,58300.0,11.9754,11.9839,11.9246,11.9754,58300.0
2008-03-28 15:00:00,14.14,14.15,14.05,14.06,70600.0,11.9754,11.9839,11.8992,11.9076,70600.0
2008-03-28 15:10:00,14.06,14.07,13.97,14.02,156200.0,11.9076,11.9161,11.8314,11.8738,156200.0
2008-03-28 15:20:00,14.02,14.13,14.01,14.09,223000.0,11.8738,11.9669,11.8653,11.933,223000.0
2008-03-28 15:30:00,14.1,14.15,14.03,14.06,150300.0,11.9415,11.9839,11.8822,11.9076,150300.0
2008-03-28 15:40:00,14.08,14.11,13.97,14.06,215400.0,11.9246,11.95,11.8314,11.9076,215400.0
2008-03-28 15:50:00,14.05,14.1,14.0,14.06,288100.0,11.8992,11.9415,11.8568,11.9076,288100.0
2008-03-31 08:00:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:10:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:20:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:30:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:40:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:50:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:00:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:10:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:20:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:30:00,14.14,14.14,13.73,13.79,205400.0,11.9754,11.9754,11.6282,11.679,205400.0
2008-03-31 09:40:00,13.8,14.34,13.8,14.34,233600.0,11.6874,12.1448,11.6874,12.1448,233600.0
2008-03-31 09:50:00,14.34,14.45,14.17,14.31,199300.0,12.1448,12.2379,12.0008,12.1194,199300.0
2008-03-31 10:00:00,14.31,14.36,14.13,14.27,218600.0,12.1194,12.1617,11.9669,12.0855,218600.0
2008-03-31 10:10:00,14.26,14.35,14.24,14.31,197300.0,12.077,12.1532,12.0601,12.1194,197300.0
2008-03-31 10:20:00,14.31,14.31,14.05,14.07,188500.0,12.1194,12.1194,11.8992,11.9161,188500.0
2008-03-31 10:30:00,14.06,14.22,14.05,14.22,102900.0,11.9076,12.0431,11.8992,12.0431,102900.0
2008-03-31 10:40:00,14.21,14.24,14.13,14.2,83900.0,12.0347,12.0601,11.9669,12.0262,83900.0
2008-03-31 10:50:00,14.19,14.41,14.19,14.4,108500.0,12.0177,12.2041,12.0177,12.1956,108500.0
2008-03-31 11:00:00,14.39,14.52,14.36,14.49,199500.0,12.1871,12.2972,12.1617,12.2718,199500.0
2008-03-31 11:10:00,14.49,14.49,14.31,14.38,169600.0,12.2718,12.2718,12.1194,12.1787,169600.0
2008-03-31 11:20:00,14.38,14.49,14.35,14.47,145400.0,12.1787,12.2718,12.1532,12.2549,145400.0
2008-03-31 11:30:00,14.47,14.67,14.46,14.65,153600.0,12.2549,12.4243,12.2464,12.4073,153600.0
2008-03-31 11:40:00,14.66,14.69,14.59,14.61,113800.0,12.4158,12.4412,12.3565,12.3734,113800.0
2008-03-31 11:50:00,14.62,14.68,14.58,14.58,66400.0,12.3819,12.4327,12.348,12.348,66400.0
2008-03-31 12:00:00,14.59,14.65,14.59,14.61,71200.0,12.3565,12.4073,12.3565,12.3734,71200.0
2008-03-31 12:10:00,14.62,14.69,14.6,14.68,146100.0,12.3819,12.4412,12.365,12.4327,146100.0
2008-03-31 12:20:00,14.68,14.7,14.63,14.7,121300.0,12.4327,12.4497,12.3904,12.4497,121300.0
2008-03-31 12:30:00,14.69,14.79,14.69,14.71,190500.0,12.4412,12.5259,12.4412,12.4581,190500.0
2008-03-31 12:40:00,14.71,14.74,14.66,14.71,99100.0,12.4581,12.4835,12.4158,12.4581,99100.0
2008-03-31 12:50:00,14.7,14.79,14.7,14.79,131700.0,12.4497,12.5259,12.4497,12.5259,131700.0
2008-03-31 13:00:00,14.78,14.85,14.69,14.81,231100.0,12.5174,12.5767,12.4412,12.5428,231100.0
2008-03-31 13:10:00,14.82,14.89,14.82,14.84,110300.0,12.5513,12.6106,12.5513,12.5682,110300.0
2008-03-31 13:20:00,14.84,14.88,14.79,14.81,93700.0,12.5682,12.6021,12.5259,12.5428,93700.0
2008-03-31 13:30:00,14.8,14.86,14.79,14.82,100200.0,12.5344,12.5852,12.5259,12.5513,100200.0
2008-03-31 13:40:00,14.82,14.85,14.75,14.79,87600.0,12.5513,12.5767,12.492,12.5259,87600.0
2008-03-31 13:50:00,14.8,14.9,14.77,14.79,137600.0,12.5344,12.619,12.5089,12.5259,137600.0
2008-03-31 14:00:00,14.79,14.79,14.7,14.74,124800.0,12.5259,12.5259,12.4497,12.4835,124800.0
2008-03-31 14:10:00,14.74,14.78,14.7,14.71,93100.0,12.4835,12.5174,12.4497,12.4581,93100.0
2008-03-31 14:20:00,14.72,14.75,14.68,14.71,107900.0,12.4666,12.492,12.4327,12.4581,107900.0
2008-03-31 14:30:00,14.71,14.78,14.7,14.74,71900.0,12.4581,12.5174,12.4497,12.4835,71900.0
2008-03-31 14:40:00,14.75,14.76,14.63,14.65,134100.0,12.492,12.5005,12.3904,12.4073,134100.0
2008-03-31 14:50:00,14.65,14.65,14.48,14.54,206800.0,12.4073,12.4073,12.2633,12.3142,206800.0
2008-03-31 15:00:00,14.54,14.54,14.38,14.41,224200.0,12.3142,12.3142,12.1787,12.2041,224200.0
2008-03-31 15:10:00,14.41,14.48,14.37,14.47,212600.0,12.2041,12.2633,12.1702,12.2549,212600.0
2008-03-31 15:20:00,14.47,14.54,14.44,14.44,195700.0,12.2549,12.3142,12.2295,12.2295,195700.0
2008-03-31 15:30:00,14.45,14.54,14.44,14.54,213500.0,12.2379,12.3142,12.2295,12.3142,213500.0
2008-03-31 15:40:00,14.54,14.62,14.53,14.57,459200.0,12.3142,12.3819,12.3057,12.3396,459200.0
2008-03-31 15:50:00,14.57,14.58,14.47,14.54,319100.0,12.3396,12.348,12.2549,12.3142,319100.0
2008-04-01 08:20:00,14.55,14.55,14.55,14.55,200.0,12.3226,12.3226,12.3226,12.3226,200.0
2008-04-01 08:30:00,14.7,14.7,14.7,14.7,200.0,12.4497,12.4497,12.4497,12.4497,200.0
2008-04-01 08:40:00,14.55,14.55,14.55,14.55,14400.0,12.3226,12.3226,12.3226,12.3226,14400.0
2008-04-01 08:50:00,14.97,15.1,14.97,15.1,1300.0,12.6783,12.7884,12.6783,12.7884,1300.0
2008-04-01 09:00:00,15.06,15.06,15.0,15.0,500.0,12.7546,12.7546,12.7037,12.7037,500.0
2008-04-01 09:10:00,15.1,15.1,15.02,15.02,400.0,12.7884,12.7884,12.7207,12.7207,400.0
2008-04-01 09:20:00,15.0,15.0,15.0,15.0,200.0,12.7037,12.7037,12.7037,12.7037,200.0
2008-04-01 09:30:00,14.97,15.27,14.97,15.17,404000.0,12.6783,12.9324,12.6783,12.8477,404000.0
2008-04-01 09:40:00,15.16,15.34,14.92,14.94,558500.0,12.8392,12.9917,12.636,12.6529,558500.0
2008-04-01 09:50:00,14.94,15.15,14.82,15.14,351500.0,12.6529,12.8308,12.5513,12.8223,351500.0
2008-04-01 10:00:00,15.14,15.25,15.08,15.11,593000.0,12.8223,12.9155,12.7715,12.7969,593000.0
2008-04-01 10:10:00,15.11,15.13,14.99,15.08,465700.0,12.7969,12.8138,12.6953,12.7715,465700.0
2008-04-01 10:20:00,15.08,15.1,14.95,14.97,486100.0,12.7715,12.7884,12.6614,12.6783,486100.0
2008-04-01 10:30:00,14.97,15.09,14.97,15.0,378400.0,12.6783,12.78,12.6783,12.7037,378400.0
2008-04-01 10:40:00,15.0,15.05,14.98,14.99,225300.0,12.7037,12.7461,12.6868,12.6953,225300.0
2008-04-01 10:50:00,14.99,15.12,14.98,15.07,213000.0,12.6953,12.8054,12.6868,12.763,213000.0
2008-04-01 11:00:00,15.07,15.12,15.04,15.05,253400.0,12.763,12.8054,12.7376,12.7461,253400.0
2008-04-01 11:10:00,15.05,15.06,14.98,15.0,153200.0,12.7461,12.7546,12.6868,12.7037,153200.0
2008-04-01 11:20:00,15.0,15.05,14.95,15.04,133100.0,12.7037,12.7461,12.6614,12.7376,133100.0
2008-04-01 11:30:00,15.04,15.07,15.01,15.01,195800.0,12.7376,12.763,12.7122,12.7122,195800.0
2008-04-01 11:40:00,15.01,15.05,14.94,14.94,228400.0,12.7122,12.7461,12.6529,12.6529,228400.0
2008-04-01 11:50:00,14.94,15.03,14.89,15.02,218300.0,12.6529,12.7291,12.6106,12.7207,218300.0
2008-04-01 12:00:00,15.03,15.03,14.9,14.96,254600.0,12.7291,12.7291,12.619,12.6699,254600.0
2008-04-01 12:10:00,14.96,14.99,14.87,14.97,226400.0,12.6699,12.6953,12.5936,12.6783,226400.0
2008-04-01 12:20:00,14.98,14.99,14.93,14.95,207700.0,12.6868,12.6953,12.6445,12.6614,207700.0
2008-04-01 12:30:00,14.96,14.97,14.88,14.9,203800.0,12.6699,12.6783,12.6021,12.619,203800.0
2008-04-01 12:40:00,14.91,14.97,14.89,14.89,142500.0,12.6275,12.6783,12.6106,12.6106,142500.0
2008-04-01 12:50:00,14.89,14.91,14.86,14.86,121000.0,12.6106,12.6275,12.5852,12.5852,121000.0
2008-04-01 13:00:00,14.86,14.91,14.84,14.88,162900.0,12.5852,12.6275,12.5682,12.6021,162900.0
2008-04-01 13:10:00,14.88,14.95,14.87,14.93,175700.0,12.6021,12.6614,12.5936,12.6445,175700.0
2008-04-01 13:20:00,14.93,14.97,14.92,14.95,115100.0,12.6445,12.6783,12.636,12.6614,115100.0
2008-04-01 13:30:00,14.95,15.0,14.94,14.96,388500.0,12.6614,12.7037,12.6529,12.6699,388500.0
2008-04-01 13:40:00,14.96,15.0,14.89,14.91,155600.0,12.6699,12.7037,12.6106,12.6275,155600.0
2008-04-01 13:50:00,14.92,14.97,14.83,14.9,133500.0,12.636,12.6783,12.5598,12.619,133500.0
2008-04-01 14:00:00,14.9,14.96,14.88,14.96,125700.0,12.619,12.6699,12.6021,12.6699,125700.0
2008-04-01 14:10:00,14.96,15.0,14.95,15.0,125800.0,12.6699,12.7037,12.6614,12.7037,125800.0
2008-04-01 14:20:00,15.0,15.19,14.99,15.12,384000.0,12.7037,12.8647,12.6953,12.8054,384000.0
2008-04-01 14:30:00,15.12,15.23,15.1,15.2,374100.0,12.8054,12.8985,12.7884,12.8731,374100.0
2008-04-01 14:40:00,15.2,15.24,15.15,15.21,401200.0,12.8731,12.907,12.8308,12.8816,401200.0
2008-04-01 14:50:00,15.21,15.37,15.2,15.2,250100.0,12.8816,13.0171,12.8731,12.8731,250100.0
2008-04-01 15:00:00,15.2,15.26,15.04,15.12,503900.0,12.8731,12.9239,12.7376,12.8054,503900.0
2008-04-01 15:10:00,15.12,15.2,15.08,15.1,299700.0,12.8054,12.8731,12.7715,12.7884,299700.0
2008-04-01 15:20:00,15.1,15.38,15.09,15.2,381000.0,12.7884,13.0256,12.78,12.8731,381000.0
2008-04-01 15:30:00,15.2,15.38,15.09,15.37,725700.0,12.8731,13.0256,12.78,13.0171,725700.0
2008-04-01 15:40:00,15.38,15.45,15.33,15.42,437100.0,13.0256,13.0849,12.9832,13.0594,437100.0
2008-04-01 15:50:00,15.42,15.5,15.39,15.45,668300.0,13.0594,13.1272,13.034,13.0849,668300.0
2008-04-02 09:30:00,15.49,15.85,15.37,15.73,428700.0,13.1187,13.4236,13.0171,13.322,428700.0
2008-04-02 09:40:00,15.73,15.94,15.73,15.86,517600.0,13.322,13.4998,13.322,13.4321,517600.0
2008-04-02 09:50:00,15.86,15.9,15.65,15.76,341300.0,13.4321,13.466,13.2542,13.3474,341300.0
2008-04-02 10:00:00,15.76,15.81,15.56,15.56,487500.0,13.3474,13.3897,13.178,13.178,487500.0
2008-04-02 10:10:00,15.58,15.78,15.57,15.78,390500.0,13.195,13.3643,13.1865,13.3643,390500.0
2008-04-02 10:20:00,15.78,16.2,15.76,16.18,862600.0,13.3643,13.72,13.3474,13.7031,862600.0
2008-04-02 10:30:00,16.19,16.36,15.99,16.02,836700.0,13.7116,13.8555,13.5422,13.5676,836700.0
2008-04-02 10:40:00,16.02,16.16,15.98,16.03,372000.0,13.5676,13.6862,13.5337,13.5761,372000.0
2008-04-02 10:50:00,16.04,16.1,15.97,16.01,600800.0,13.5845,13.6353,13.5252,13.5591,600800.0
2008-04-02 11:00:00,16.02,16.03,15.9,15.98,350400.0,13.5676,13.5761,13.466,13.5337,350400.0
2008-04-02 11:10:00,15.99,16.03,15.85,15.87,364300.0,13.5422,13.5761,13.4236,13.4406,364300.0
2008-04-02 11:20:00,15.87,15.97,15.82,15.9,254700.0,13.4406,13.5252,13.3982,13.466,254700.0
2008-04-02 11:30:00,15.9,15.95,15.88,15.91,295800.0,13.466,13.5083,13.449,13.4744,295800.0
2008-04-02 11:40:00,15.91,15.99,15.85,15.99,291000.0,13.4744,13.5422,13.4236,13.5422,291000.0
2008-04-02 11:50:00,15.99,16.09,15.94,16.08,328500.0,13.5422,13.6269,13.4998,13.6184,328500.0
2008-04-02 12:00:00,16.08,16.08,15.98,16.0,362700.0,13.6184,13.6184,13.5337,13.5507,362700.0
2008-04-02 12:10:00,16.0,16.04,15.97,16.0,287700.0,13.5507,13.5845,13.5252,13.5507,287700.0
2008-04-02 12:20:00,16.0,16.03,15.92,15.95,188200.0,13.5507,13.5761,13.4829,13.5083,188200.0
2008-04-02 12:30:00,15.96,15.98,15.9,15.9,95100.0,13.5168,13.5337,13.466,13.466,95100.0
2008-04-02 12:40:00,15.91,15.94,15.84,15.87,193500.0,13.4744,13.4998,13.4151,13.4406,193500.0
2008-04-02 12:50:00,15.87,15.88,15.82,15.85,131500.0,13.4406,13.449,13.3982,13.4236,131500.0
2008-04-02 13:00:00,15.85,15.88,15.67,15.69,194900.0,13.4236,13.449,13.2712,13.2881,194900.0
2008-04-02 13:10:00,15.69,15.69,15.58,15.65,189600.0,13.2881,13.2881,13.195,13.2542,189600.0
2008-04-02 13:20:00,15.66,15.82,15.63,15.82,237400.0,13.2627,13.3982,13.2373,13.3982,237400.0
2008-04-02 13:30:00,15.82,15.84,15.77,15.84,146700.0,13.3982,13.4151,13.3559,13.4151,146700.0
2008-04-02 13:40:00,15.84,15.98,15.82,15.92,190400.0,13.4151,13.5337,13.3982,13.4829,190400.0
2008-04-02 13:50:00,15.92,15.97,15.88,15.9,139700.0,13.4829,13.5252,13.449,13.466,139700.0
2008-04-02 14:00:00,15.9,16.05,15.9,16.0,310100.0,13.466,13.593,13.466,13.5507,310100.0
2008-04-02 14:10:00,16.0,16.07,15.99,16.01,232000.0,13.5507,13.6099,13.5422,13.5591,232000.0
2008-04-02 14:20:00,16.02,16.02,15.92,15.96,725200.0,13.5676,13.5676,13.4829,13.5168,725200.0
2008-04-02 14:30:00,15.96,15.98,15.81,15.86,249100.0,13.5168,13.5337,13.3897,13.4321,249100.0
2008-04-02 14:40:00,15.86,15.91,15.78,15.78,230100.0,13.4321,13.4744,13.3643,13.3643,230100.0
2008-04-02 14:50:00,15.78,15.8,15.66,15.66,248200.0,13.3643,13.3813,13.2627,13.2627,248200.0
2008-04-02 15:00:00,15.66,15.67,15.42,15.48,298700.0,13.2627,13.2712,13.0594,13.1103,298700.0
2008-04-02 15:10:00,15.49,15.51,15.41,15.48,280900.0,13.1187,13.1357,13.051,13.1103,280900.0
2008-04-02 15:20:00,15.48,15.49,15.4,15.45,446600.0,13.1103,13.1187,13.0425,13.0849,446600.0
2008-04-02 15:30:00,15.45,15.5,15.42,15.45,312100.0,13.0849,13.1272,13.0594,13.0849,312100.0
2008-04-02 15:40:00,15.45,15.49,15.4,15.42,459500.0,13.0849,13.1187,13.0425,13.0594,459500.0
2008-04-02 15:50:00,15.41,15.53,15.37,15.53,712100.0,13.051,13.1526,13.0171,13.1526,712100.0
2008-04-03 09:30:00,15.4,15.47,15.02,15.04,343200.0,13.0425,13.1018,12.7207,12.7376,343200.0
2008-04-03 09:40:00,15.03,15.16,14.99,15.16,403600.0,12.7291,12.8392,12.6953,12.8392,403600.0
2008-04-03 09:50:00,15.16,15.43,15.15,15.42,370300.0,12.8392,13.0679,12.8308,13.0594,370300.0
2008-04-03 10:00:00,15.42,15.63,15.3,15.57,407400.0,13.0594,13.2373,12.9578,13.1865,407400.0
2008-04-03 10:10:00,15.58,15.63,15.38,15.39,262700.0,13.195,13.2373,13.0256,13.034,262700.0
2008-04-03 10:20:00,15.39,15.4,15.17,15.17,311700.0,13.034,13.0425,12.8477,12.8477,311700.0
2008-04-03 10:30:00,15.17,15.27,15.1,15.24,214400.0,12.8477,12.9324,12.7884,12.907,214400.0
2008-04-03 10:40:00,15.24,15.34,15.1,15.1,157400.0,12.907,12.9917,12.7884,12.7884,157400.0
2008-04-03 10:50:00,15.1,15.11,15.01,15.03,185100.0,12.7884,12.7969,12.7122,12.7291,185100.0
2008-04-03 11:00:00,15.02,15.11,14.96,15.09,232700.0,12.7207,12.7969,12.6699,12.78,232700.0
2008-04-03 11:10:00,15.09,15.18,15.09,15.11,162300.0,12.78,12.8562,12.78,12.7969,162300.0
2008-04-03 11:20:00,15.12,15.23,15.05,15.21,227600.0,12.8054,12.8985,12.7461,12.8816,227600.0
2008-04-03 11:30:00,15.22,15.33,15.15,15.23,277600.0,12.8901,12.9832,12.8308,12.8985,277600.0
2008-04-03 11:40:00,15.23,15.3,15.17,15.26,174300.0,12.8985,12.9578,12.8477,12.9239,174300.0
2008-04-03 11:50:00,15.27,15.4,15.22,15.31,244400.0,12.9324,13.0425,12.8901,12.9663,244400.0
2008-04-03 12:00:00,15.31,15.31,15.21,15.26,192300.0,12.9663,12.9663,12.8816,12.9239,192300.0
2008-04-03 12:10:00,15.25,15.34,15.23,15.34,97800.0,12.9155,12.9917,12.8985,12.9917,97800.0
2008-04-03 12:20:00,15.34,15.35,15.3,15.31,82400.0,12.9917,13.0002,12.9578,12.9663,82400.0
2008-04-03 12:30:00,15.3,15.5,15.29,15.5,145100.0,12.9578,13.1272,12.9493,13.1272,145100.0
2008-04-03 12:40:00,15.5,15.65,15.5,15.6,223300.0,13.1272,13.2542,13.1272,13.2119,223300.0
2008-04-03 12:50:00,15.59,15.71,15.59,15.68,143900.0,13.2034,13.3051,13.2034,13.2796,143900.0
2008-04-03 13:00:00,15.68,15.74,15.65,15.7,114500.0,13.2796,13.3305,13.2542,13.2966,114500.0
2008-04-03 13:10:00,15.7,15.83,15.69,15.74,178100.0,13.2966,13.4067,13.2881,13.3305,178100.0
2008-04-03 13:20:00,15.73,15.78,15.67,15.75,101600.0,13.322,13.3643,13.2712,13.3389,101600.0
2008-04-03 13:30:00,15.76,15.8,15.68,15.75,130300.0,13.3474,13.3813,13.2796,13.3389,130300.0
2008-04-03 13:40:00,15.74,15.77,15.69,15.77,90500.0,13.3305,13.3559,13.2881,13.3559,90500.0
2008-04-03 13:50:00,15.78,15.8,15.66,15.66,139100.0,13.3643,13.3813,13.2627,13.2627,139100.0
2008-04-03 14:00:00,15.66,15.67,15.59,15.65,205300.0,13.2627,13.2712,13.2034,13.2542,205300.0
2008-04-03 14:10:00,15.65,15.72,15.62,15.65,117700.0,13.2542,13.3135,13.2288,13.2542,117700.0
2008-04-03 14:20:00,15.64,15.84,15.64,15.82,106700.0,13.2458,13.4151,13.2458,13.3982,106700.0
2008-04-03 14:30:00,15.82,15.96,15.81,15.89,313600.0,13.3982,13.5168,13.3897,13.4575,313600.0
2008-04-03 14:40:00,15.89,15.97,15.82,15.86,198800.0,13.4575,13.5252,13.3982,13.4321,198800.0
2008-04-03 14:50:00,15.86,16.0,15.86,15.99,159300.0,13.4321,13.5507,13.4321,13.5422,159300.0
2008-04-03 15:00:00,15.98,16.02,15.95,15.97,293400.0,13.5337,13.5676,13.5083,13.5252,293400.0
2008-04-03 15:10:00,15.98,16.01,15.9,15.9,218100.0,13.5337,13.5591,13.466,13.466,218100.0
2008-04-03 15:20:00,15.9,15.93,15.86,15.88,248800.0,13.466,13.4914,13.4321,13.449,248800.0
2008-04-03 15:30:00,15.88,15.95,15.84,15.93,214300.0,13.449,13.5083,13.4151,13.4914,214300.0
2008-04-03 15:40:00,15.93,16.02,15.91,15.95,533600.0,13.4914,13.5676,13.4744,13.5083,533600.0
2008-04-03 15:50:00,15.94,15.97,15.86,15.97,421000.0,13.4998,13.5252,13.4321,13.5252,421000.0
2008-04-04 09:30:00,15.9,16.1,15.85,15.95,280400.0,13.466,13.6353,13.4236,13.5083,280400.0
2008-04-04 09:40:00,15.94,16.06,15.9,16.01,206700.0,13.4998,13.6015,13.466,13.5591,206700.0
2008-04-04 09:50:00,16.0,16.03,15.8,15.93,234600.0,13.5507,13.5761,13.3813,13.4914,234600.0
2008-04-04 10:00:00,15.94,15.99,15.66,15.7,236000.0,13.4998,13.5422,13.2627,13.2966,236000.0
2008-04-04 10:10:00,15.7,15.75,15.47,15.49,247900.0,13.2966,13.3389,13.1018,13.1187,247900.0
2008-04-04 10:20:00,15.48,15.55,15.35,15.53,276500.0,13.1103,13.1695,13.0002,13.1526,276500.0
2008-04-04 10:30:00,15.52,15.54,15.43,15.47,175300.0,13.1441,13.1611,13.0679,13.1018,175300.0
2008-04-04 10:40:00,15.47,15.63,15.45,15.57,160000.0,13.1018,13.2373,13.0849,13.1865,160000.0
2008-04-04 10:50:00,15.57,15.58,15.48,15.57,120500.0,13.1865,13.195,13.1103,13.1865,120500.0
2008-04-04 11:00:00,15.58,15.78,15.52,15.77,216700.0,13.195,13.3643,13.1441,13.3559,216700.0
2008-04-04 11:10:00,15.77,15.77,15.56,15.58,181400.0,13.3559,13.3559,13.178,13.195,181400.0
2008-04-04 11:20:00,15.57,15.59,15.43,15.46,251400.0,13.1865,13.2034,13.0679,13.0933,251400.0
2008-04-04 11:30:00,15.46,15.64,15.44,15.62,219500.0,13.0933,13.2458,13.0764,13.2288,219500.0
2008-04-04 11:40:00,15.62,15.62,15.48,15.57,127800.0,13.2288,13.2288,13.1103,13.1865,127800.0
2008-04-04 11:50:00,15.56,15.57,15.52,15.55,84300.0,13.178,13.1865,13.1441,13.1695,84300.0
2008-04-04 12:00:00,15.55,15.65,15.55,15.64,156500.0,13.1695,13.2542,13.1695,13.2458,156500.0
2008-04-04 12:10:00,15.65,15.75,15.64,15.73,154200.0,13.2542,13.3389,13.2458,13.322,154200.0
2008-04-04 12:20:00,15.73,15.73,15.65,15.71,115900.0,13.322,13.322,13.2542,13.3051,115900.0
2008-04-04 12:30:00,15.7,15.79,15.68,15.77,176500.0,13.2966,13.3728,13.2796,13.3559,176500.0
2008-04-04 12:40:00,15.77,15.82,15.71,15.74,150000.0,13.3559,13.3982,13.3051,13.3305,150000.0
2008-04-04 12:50:00,15.73,15.81,15.7,15.77,215200.0,13.322,13.3897,13.2966,13.3559,215200.0
2008-04-04 13:00:00,15.78,15.84,15.75,15.82,160500.0,13.3643,13.4151,13.3389,13.3982,160500.0
2008-04-04 13:10:00,15.82,15.83,15.73,15.77,175200.0,13.3982,13.4067,13.322,13.3559,175200.0
2008-04-04 13:20:00,15.77,15.97,15.76,15.97,124600.0,13.3559,13.5252,13.3474,13.5252,124600.0
2008-04-04 13:30:00,15.97,15.99,15.91,15.96,146600.0,13.5252,13.5422,13.4744,13.5168,146600.0
2008-04-04 13:40:00,15.96,16.05,15.94,16.04,141400.0,13.5168,13.593,13.4998,13.5845,141400.0
2008-04-04 13:50:00,16.04,16.05,15.91,16.01,187300.0,13.5845,13.593,13.4744,13.5591,187300.0
2008-04-04 14:00:00,16.02,16.07,15.95,15.99,300600.0,13.5676,13.6099,13.5083,13.5422,300600.0
2008-04-04 14:10:00,15.98,16.02,15.93,15.94,255600.0,13.5337,13.5676,13.4914,13.4998,255600.0
2008-04-04 14:20:00,15.95,15.96,15.89,15.92,163100.0,13.5083,13.5168,13.4575,13.4829,163100.0
2008-04-04 14:30:00,15.94,15.99,15.88,15.98,182900.0,13.4998,13.5422,13.449,13.5337,182900.0
2008-04-04 14:40:00,15.97,16.02,15.95,15.98,124900.0,13.5252,13.5676,13.5083,13.5337,124900.0
2008-04-04 14:50:00,15.98,16.01,15.92,15.93,105100.0,13.5337,13.5591,13.4829,13.4914,105100.0
2008-04-04 15:00:00,15.93,15.99,15.85,15.89,243000.0,13.4914,13.5422,13.4236,13.4575,243000.0
2008-04-04 15:10:00,15.88,15.89,15.78,15.83,202800.0,13.449,13.4575,13.3643,13.4067,202800.0
2008-04-04 15:20:00,15.84,15.92,15.77,15.8,297300.0,13.4151,13.4829,13.3559,13.3813,297300.0
2008-04-04 15:30:00,15.79,15.84,15.74,15.75,231800.0,13.3728,13.4151,13.3305,13.3389,231800.0
2008-04-04 15:40:00,15.74,15.8,15.71,15.74,335800.0,13.3305,13.3813,13.3051,13.3305,335800.0
2008-04-04 15:50:00,15.75,15.86,15.74,15.82,319000.0,13.3389,13.4321,13.3305,13.3982,319000.0
2008-04-07 09:30:00,15.86,16.03,15.83,15.91,217500.0,13.4321,13.5761,13.4067,13.4744,217500.0
2008-04-07 09:40:00,15.9,16.0,15.86,16.0,165000.0,13.466,13.5507,13.4321,13.5507,165000.0
2008-04-07 09:50:00,15.99,16.2,15.98,16.2,292200.0,13.5422,13.72,13.5337,13.72,292200.0
2008-04-07 10:00:00,16.2,16.28,16.0,16.13,308800.0,13.72,13.7878,13.5507,13.6608,308800.0
2008-04-07 10:10:00,16.14,16.19,16.03,16.06,194000.0,13.6692,13.7116,13.5761,13.6015,194000.0
2008-04-07 10:20:00,16.06,16.11,15.86,15.87,250300.0,13.6015,13.6438,13.4321,13.4406,250300.0
2008-04-07 10:30:00,15.86,16.16,15.85,16.15,196500.0,13.4321,13.6862,13.4236,13.6777,196500.0
2008-04-07 10:40:00,16.16,16.19,16.09,16.11,140200.0,13.6862,13.7116,13.6269,13.6438,140200.0
2008-04-07 10:50:00,16.11,16.18,16.09,16.16,75000.0,13.6438,13.7031,13.6269,13.6862,75000.0
2008-04-07 11:00:00,16.17,16.2,16.11,16.14,218300.0,13.6946,13.72,13.6438,13.6692,218300.0
2008-04-07 11:10:00,16.15,16.19,16.11,16.17,120800.0,13.6777,13.7116,13.6438,13.6946,120800.0
2008-04-07 11:20:00,16.17,16.35,16.14,16.32,156400.0,13.6946,13.8471,13.6692,13.8217,156400.0
2008-04-07 11:30:00,16.32,16.39,16.3,16.36,231200.0,13.8217,13.881,13.8047,13.8555,231200.0
2008-04-07 11:40:00,16.36,16.44,16.36,16.4,227200.0,13.8555,13.9233,13.8555,13.8894,227200.0
2008-04-07 11:50:00,16.41,16.47,16.39,16.46,151900.0,13.8979,13.9487,13.881,13.9402,151900.0
2008-04-07 12:00:00,16.47,16.49,16.36,16.48,154100.0,13.9487,13.9656,13.8555,13.9572,154100.0
2008-04-07 12:10:00,16.48,16.6,16.44,16.57,245400.0,13.9572,14.0588,13.9233,14.0334,245400.0
2008-04-07 12:20:00,16.57,16.65,16.55,16.64,183000.0,14.0334,14.1012,14.0165,14.0927,183000.0
2008-04-07 12:30:00,16.64,16.78,16.58,16.76,232900.0,14.0927,14.2113,14.0419,14.1943,232900.0
2008-04-07 12:40:00,16.76,16.81,16.72,16.74,192300.0,14.1943,14.2367,14.1604,14.1774,192300.0
2008-04-07 12:50:00,16.72,16.75,16.68,16.73,112600.0,14.1604,14.1858,14.1266,14.1689,112600.0
2008-04-07 13:00:00,16.74,16.77,16.7,16.71,197400.0,14.1774,14.2028,14.1435,14.152,197400.0
2008-04-07 13:10:00,16.72,16.74,16.55,16.56,239200.0,14.1604,14.1774,14.0165,14.0249,239200.0
2008-04-07 13:20:00,16.56,16.65,16.56,16.65,131700.0,14.0249,14.1012,14.0249,14.1012,131700.0
2008-04-07 13:30:00,16.65,16.66,16.54,16.56,200500.0,14.1012,14.1096,14.008,14.0249,200500.0
2008-04-07 13:40:00,16.56,16.56,16.47,16.53,124200.0,14.0249,14.0249,13.9487,13.9995,124200.0
2008-04-07 13:50:00,16.52,16.52,16.46,16.46,175100.0,13.9911,13.9911,13.9402,13.9402,175100.0
2008-04-07 14:00:00,16.45,16.46,16.35,16.36,227500.0,13.9318,13.9402,13.8471,13.8555,227500.0
2008-04-07 14:10:00,16.36,16.38,16.29,16.3,160700.0,13.8555,13.8725,13.7963,13.8047,160700.0
2008-04-07 14:20:00,16.3,16.31,16.14,16.15,320300.0,13.8047,13.8132,13.6692,13.6777,320300.0
2008-04-07 14:30:00,16.14,16.16,16.03,16.09,426800.0,13.6692,13.6862,13.5761,13.6269,426800.0
2008-04-07 14:40:00,16.09,16.12,16.04,16.08,190100.0,13.6269,13.6523,13.5845,13.6184,190100.0
2008-04-07 14:50:00,16.08,16.25,16.07,16.18,324600.0,13.6184,13.7624,13.6099,13.7031,324600.0
2008-04-07 15:00:00,16.18,16.2,15.98,15.99,341200.0,13.7031,13.72,13.5337,13.5422,341200.0
2008-04-07 15:10:00,15.99,16.05,15.94,16.03,265100.0,13.5422,13.593,13.4998,13.5761,265100.0
2008-04-07 15:20:00,16.03,16.03,15.91,15.95,295800.0,13.5761,13.5761,13.4744,13.5083,295800.0
2008-04-07 15:30:00,15.94,15.97,15.81,15.91,447800.0,13.4998,13.5252,13.3897,13.4744,447800.0
2008-04-07 15:40:00,15.91,15.98,15.89,15.91,714800.0,13.4744,13.5337,13.4575,13.4744,714800.0
2008-04-07 15:50:00,15.91,15.95,15.8,15.88,919800.0,13.4744,13.5083,13.3813,13.449,919800.0
2008-04-08 09:30:00,15.55,15.72,15.43,15.46,233200.0,13.1695,13.3135,13.0679,13.0933,233200.0
2008-04-08 09:40:00,15.46,15.51,15.28,15.37,275500.0,13.0933,13.1357,12.9409,13.0171,275500.0
2008-04-08 09:50:00,15.36,15.49,15.36,15.4,267700.0,13.0086,13.1187,13.0086,13.0425,267700.0
2008-04-08 10:00:00,15.39,15.48,15.2,15.23,324200.0,13.034,13.1103,12.8731,12.8985,324200.0
2008-04-08 10:10:00,15.23,15.29,15.19,15.25,267400.0,12.8985,12.9493,12.8647,12.9155,267400.0
2008-04-08 10:20:00,15.25,15.29,15.21,15.24,246400.0,12.9155,12.9493,12.8816,12.907,246400.0
2008-04-08 10:30:00,15.23,15.28,15.15,15.24,256600.0,12.8985,12.9409,12.8308,12.907,256600.0
2008-04-08 10:40:00,15.25,15.48,15.25,15.46,207400.0,12.9155,13.1103,12.9155,13.0933,207400.0
2008-04-08 10:50:00,15.46,15.47,15.24,15.28,198600.0,13.0933,13.1018,12.907,12.9409,198600.0
2008-04-08 11:00:00,15.27,15.28,15.16,15.2,185100.0,12.9324,12.9409,12.8392,12.8731,185100.0
2008-04-08 11:10:00,15.2,15.24,15.09,15.13,194300.0,12.8731,12.907,12.78,12.8138,194300.0
2008-04-08 11:20:00,15.12,15.14,15.07,15.07,212900.0,12.8054,12.8223,12.763,12.763,212900.0
2008-04-08 11:30:00,15.06,15.19,15.06,15.09,223900.0,12.7546,12.8647,12.7546,12.78,223900.0
2008-04-08 11:40:00,15.09,15.13,15.02,15.07,195200.0,12.78,12.8138,12.7207,12.763,195200.0
2008-04-08 11:50:00,15.07,15.11,15.0,15.1,243700.0,12.763,12.7969,12.7037,12.7884,243700.0
2008-04-08 12:00:00,15.1,15.12,14.97,15.0,257300.0,12.7884,12.8054,12.6783,12.7037,257300.0
2008-04-08 12:10:00,15.0,15.02,14.93,14.98,397400.0,12.7037,12.7207,12.6445,12.6868,397400.0
2008-04-08 12:20:00,14.98,15.01,14.92,14.93,126600.0,12.6868,12.7122,12.636,12.6445,126600.0
2008-04-08 12:30:00,14.93,14.94,14.82,14.86,527000.0,12.6445,12.6529,12.5513,12.5852,527000.0
2008-04-08 12:40:00,14.85,14.93,14.83,14.9,270000.0,12.5767,12.6445,12.5598,12.619,270000.0
2008-04-08 12:50:00,14.89,14.94,14.82,14.83,187300.0,12.6106,12.6529,12.5513,12.5598,187300.0
2008-04-08 13:00:00,14.83,14.86,14.75,14.79,216800.0,12.5598,12.5852,12.492,12.5259,216800.0
2008-04-08 13:10:00,14.79,14.83,14.78,14.78,148200.0,12.5259,12.5598,12.5174,12.5174,148200.0
2008-04-08 13:20:00,14.78,14.78,14.62,14.63,394000.0,12.5174,12.5174,12.3819,12.3904,394000.0
2008-04-08 13:30:00,14.62,14.77,14.6,14.72,281000.0,12.3819,12.5089,12.365,12.4666,281000.0
2008-04-08 13:40:00,14.73,14.78,14.7,14.73,520200.0,12.4751,12.5174,12.4497,12.4751,520200.0
2008-04-08 13:50:00,14.73,14.83,14.73,14.78,197600.0,12.4751,12.5598,12.4751,12.5174,197600.0
2008-04-08 14:00:00,14.78,14.78,14.67,14.69,320600.0,12.5174,12.5174,12.4243,12.4412,320600.0
2008-04-08 14:10:00,14.69,14.72,14.63,14.64,316200.0,12.4412,12.4666,12.3904,12.3989,316200.0
2008-04-08 14:20:00,14.64,14.64,14.54,14.63,239500.0,12.3989,12.3989,12.3142,12.3904,239500.0
2008-04-08 14:30:00,14.63,14.68,14.6,14.66,199500.0,12.3904,12.4327,12.365,12.4158,199500.0
2008-04-08 14:40:00,14.67,14.79,14.67,14.79,179100.0,12.4243,12.5259,12.4243,12.5259,179100.0
2008-04-08 14:50:00,14.79,14.87,14.79,14.82,211600.0,12.5259,12.5936,12.5259,12.5513,211600.0
2008-04-08 15:00:00,14.82,14.84,14.78,14.82,184700.0,12.5513,12.5682,12.5174,12.5513,184700.0
2008-04-08 15:10:00,14.81,14.83,14.78,14.83,157600.0,12.5428,12.5598,12.5174,12.5598,157600.0
2008-04-08 15:20:00,14.82,14.84,14.77,14.84,523500.0,12.5513,12.5682,12.5089,12.5682,523500.0
2008-04-08 15:30:00,14.85,14.95,14.85,14.92,501600.0,12.5767,12.6614,12.5767,12.636,501600.0
2008-04-08 15:40:00,14.92,14.93,14.85,14.91,316100.0,12.636,12.6445,12.5767,12.6275,316100.0
2008-04-08 15:50:00,14.91,14.96,14.79,14.94,578900.0,12.6275,12.6699,12.5259,12.6529,578900.0
2008-04-09 09:30:00,14.92,15.14,14.88,15.06,155100.0,12.636,12.8223,12.6021,12.7546,155100.0
2008-04-09 09:40:00,15.06,15.07,14.61,14.64,219700.0,12.7546,12.763,12.3734,12.3989,219700.0
2008-04-09 09:50:00,14.62,14.73,14.57,14.65,173800.0,12.3819,12.4751,12.3396,12.4073,173800.0
2008-04-09 10:00:00,14.64,14.68,14.43,14.48,203100.0,12.3989,12.4327,12.221,12.2633,203100.0
2008-04-09 10:10:00,14.48,14.63,14.47,14.58,220000.0,12.2633,12.3904,12.2549,12.348,220000.0
2008-04-09 10:20:00,14.58,14.62,14.52,14.6,141900.0,12.348,12.3819,12.2972,12.365,141900.0
2008-04-09 10:30:00,14.6,14.64,14.47,14.62,180000.0,12.365,12.3989,12.2549,12.3819,180000.0
2008-04-09 10:40:00,14.63,14.64,14.54,14.6,142100.0,12.3904,12.3989,12.3142,12.365,142100.0
2008-04-09 10:50:00,14.6,14.6,14.52,14.53,134000.0,12.365,12.365,12.2972,12.3057,134000.0
2008-04-09 11:00:00,14.53,14.54,14.46,14.47,180300.0,12.3057,12.3142,12.2464,12.2549,180300.0
2008-04-09 11:10:00,14.46,14.48,14.34,14.35,376500.0,12.2464,12.2633,12.1448,12.1532,376500.0
2008-04-09 11:20:00,14.34,14.44,14.31,14.44,333100.0,12.1448,12.2295,12.1194,12.2295,333100.0
2008-04-09 11:30:00,14.43,14.5,14.43,14.48,116300.0,12.221,12.2803,12.221,12.2633,116300.0
2008-04-09 11:40:00,14.47,14.53,14.45,14.46,143800.0,12.2549,12.3057,12.2379,12.2464,143800.0
2008-04-09 11:50:00,14.45,14.5,14.42,14.47,81800.0,12.2379,12.2803,12.2125,12.2549,81800.0
2008-04-09 12:00:00,14.48,14.54,14.47,14.54,79900.0,12.2633,12.3142,12.2549,12.3142,79900.0
2008-04-09 12:10:00,14.53,14.54,14.5,14.53,96500.0,12.3057,12.3142,12.2803,12.3057,96500.0
2008-04-09 12:20:00,14.54,14.54,14.46,14.54,105900.0,12.3142,12.3142,12.2464,12.3142,105900.0
2008-04-09 12:30:00,14.54,14.55,14.41,14.42,179300.0,12.3142,12.3226,12.2041,12.2125,179300.0
2008-04-09 12:40:00,14.42,14.43,14.28,14.28,193200.0,12.2125,12.221,12.094,12.094,193200.0
2008-04-09 12:50:00,14.28,14.31,14.23,14.24,173700.0,12.094,12.1194,12.0516,12.0601,173700.0
2008-04-09 13:00:00,14.24,14.31,14.11,14.31,301700.0,12.0601,12.1194,11.95,12.1194,301700.0
2008-04-09 13:10:00,14.31,14.32,14.24,14.28,92200.0,12.1194,12.1278,12.0601,12.094,92200.0
2008-04-09 13:20:00,14.29,14.3,14.23,14.29,97100.0,12.1024,12.1109,12.0516,12.1024,97100.0
2008-04-09 13:30:00,14.29,14.31,14.21,14.27,160900.0,12.1024,12.1194,12.0347,12.0855,160900.0
2008-04-09 13:40:00,14.25,14.28,14.2,14.21,112000.0,12.0686,12.094,12.0262,12.0347,112000.0
2008-04-09 13:50:00,14.21,14.26,14.2,14.26,128100.0,12.0347,12.077,12.0262,12.077,128100.0
2008-04-09 14:00:00,14.26,14.32,14.26,14.29,164000.0,12.077,12.1278,12.077,12.1024,164000.0
2008-04-09 14:10:00,14.27,14.29,14.1,14.1,201900.0,12.0855,12.1024,11.9415,11.9415,201900.0
2008-04-09 14:20:00,14.1,14.18,14.09,14.18,166300.0,11.9415,12.0093,11.933,12.0093,166300.0
2008-04-09 14:30:00,14.17,14.2,14.1,14.13,165600.0,12.0008,12.0262,11.9415,11.9669,165600.0
2008-04-09 14:40:00,14.13,14.15,14.07,14.09,101000.0,11.9669,11.9839,11.9161,11.933,101000.0
2008-04-09 14:50:00,14.08,14.11,14.06,14.08,116300.0,11.9246,11.95,11.9076,11.9246,116300.0
2008-04-09 15:00:00,14.09,14.11,14.06,14.08,133900.0,11.933,11.95,11.9076,11.9246,133900.0
2008-04-09 15:10:00,14.08,14.08,14.04,14.08,148600.0,11.9246,11.9246,11.8907,11.9246,148600.0
2008-04-09 15:20:00,14.08,14.12,14.04,14.06,182700.0,11.9246,11.9585,11.8907,11.9076,182700.0
2008-04-09 15:30:00,14.05,14.12,14.01,14.12,277700.0,11.8992,11.9585,11.8653,11.9585,277700.0
2008-04-09 15:40:00,14.11,14.12,14.02,14.05,280700.0,11.95,11.9585,11.8738,11.8992,280700.0
2008-04-09 15:50:00,14.05,14.05,13.98,14.02,409300.0,11.8992,11.8992,11.8399,11.8738,409300.0
2008-04-10 09:30:00,13.9,14.25,13.9,14.2,241300.0,11.7721,12.0686,11.7721,12.0262,241300.0
2008-04-10 09:40:00,14.2,14.59,14.19,14.48,372200.0,12.0262,12.3565,12.0177,12.2633,372200.0
2008-04-10 09:50:00,14.49,14.57,14.36,14.36,294700.0,12.2718,12.3396,12.1617,12.1617,294700.0
2008-04-10 10:00:00,14.37,14.4,14.17,14.39,331600.0,12.1702,12.1956,12.0008,12.1871,331600.0
2008-04-10 10:10:00,14.39,14.41,14.35,14.4,283300.0,12.1871,12.2041,12.1532,12.1956,283300.0
2008-04-10 10:20:00,14.4,14.65,14.38,14.63,334600.0,12.1956,12.4073,12.1787,12.3904,334600.0
2008-04-10 10:30:00,14.63,14.67,14.47,14.48,191800.0,12.3904,12.4243,12.2549,12.2633,191800.0
2008-04-10 10:40:00,14.47,14.71,14.44,14.69,195800.0,12.2549,12.4581,12.2295,12.4412,195800.0
2008-04-10 10:50:00,14.69,14.78,14.68,14.69,191200.0,12.4412,12.5174,12.4327,12.4412,191200.0
2008-04-10 11:00:00,14.7,14.79,14.66,14.79,136800.0,12.4497,12.5259,12.4158,12.5259,136800.0
2008-04-10 11:10:00,14.79,14.87,14.69,14.79,266700.0,12.5259,12.5936,12.4412,12.5259,266700.0
2008-04-10 11:20:00,14.78,14.82,14.75,14.75,104900.0,12.5174,12.5513,12.492,12.492,104900.0
2008-04-10 11:30:00,14.75,14.76,14.5,14.52,295100.0,12.492,12.5005,12.2803,12.2972,295100.0
2008-04-10 11:40:00,14.52,14.59,14.51,14.55,166600.0,12.2972,12.3565,12.2888,12.3226,166600.0
2008-04-10 11:50:00,14.54,14.62,14.53,14.56,120600.0,12.3142,12.3819,12.3057,12.3311,120600.0
2008-04-10 12:00:00,14.57,14.62,14.49,14.51,136000.0,12.3396,12.3819,12.2718,12.2888,136000.0
2008-04-10 12:10:00,14.5,14.52,14.45,14.52,93300.0,12.2803,12.2972,12.2379,12.2972,93300.0
2008-04-10 12:20:00,14.52,14.53,14.49,14.5,89100.0,12.2972,12.3057,12.2718,12.2803,89100.0
2008-04-10 12:30:00,14.5,14.52,14.49,14.52,83000.0,12.2803,12.2972,12.2718,12.2972,83000.0
2008-04-10 12:40:00,14.53,14.58,14.45,14.46,137400.0,12.3057,12.348,12.2379,12.2464,137400.0
2008-04-10 12:50:00,14.45,14.51,14.45,14.5,115900.0,12.2379,12.2888,12.2379,12.2803,115900.0
2008-04-10 13:00:00,14.5,14.55,14.49,14.5,134000.0,12.2803,12.3226,12.2718,12.2803,134000.0
2008-04-10 13:10:00,14.49,14.53,14.49,14.49,84400.0,12.2718,12.3057,12.2718,12.2718,84400.0
2008-04-10 13:20:00,14.5,14.52,14.48,14.52,61800.0,12.2803,12.2972,12.2633,12.2972,61800.0
2008-04-10 13:30:00,14.52,14.59,14.5,14.55,165500.0,12.2972,12.3565,12.2803,12.3226,165500.0
2008-04-10 13:40:00,14.56,14.56,14.52,14.56,92600.0,12.3311,12.3311,12.2972,12.3311,92600.0
2008-04-10 13:50:00,14.55,14.58,14.48,14.48,117900.0,12.3226,12.348,12.2633,12.2633,117900.0
2008-04-10 14:00:00,14.48,14.51,14.43,14.44,93200.0,12.2633,12.2888,12.221,12.2295,93200.0
2008-04-10 14:10:00,14.45,14.45,14.39,14.42,75200.0,12.2379,12.2379,12.1871,12.2125,75200.0
2008-04-10 14:20:00,14.42,14.43,14.32,14.35,120400.0,12.2125,12.221,12.1278,12.1532,120400.0
2008-04-10 14:30:00,14.34,14.4,14.23,14.36,307000.0,12.1448,12.1956,12.0516,12.1617,307000.0
2008-04-10 14:40:00,14.36,14.39,14.34,14.36,94100.0,12.1617,12.1871,12.1448,12.1617,94100.0
2008-04-10 14:50:00,14.36,14.41,14.35,14.4,108700.0,12.1617,12.2041,12.1532,12.1956,108700.0
2008-04-10 15:00:00,14.4,14.42,14.36,14.38,175800.0,12.1956,12.2125,12.1617,12.1787,175800.0
2008-04-10 15:10:00,14.38,14.38,14.28,14.36,201900.0,12.1787,12.1787,12.094,12.1617,201900.0
2008-04-10 15:20:00,14.35,14.43,14.31,14.42,234200.0,12.1532,12.221,12.1194,12.2125,234200.0
2008-04-10 15:30:00,14.42,14.43,14.25,14.3,217500.0,12.2125,12.221,12.0686,12.1109,217500.0
2008-04-10 15:40:00,14.31,14.38,14.27,14.36,252800.0,12.1194,12.1787,12.0855,12.1617,252800.0
2008-04-10 15:50:00,14.36,14.45,14.35,14.45,230200.0,12.1617,12.2379,12.1532,12.2379,230200.0
2008-04-11 09:30:00,14.09,14.12,13.97,14.01,236300.0,11.933,11.9585,11.8314,11.8653,236300.0
2008-04-11 09:40:00,14.01,14.02,13.88,13.89,213200.0,11.8653,11.8738,11.7552,11.7637,213200.0
2008-04-11 09:50:00,13.89,13.95,13.79,13.79,207500.0,11.7637,11.8145,11.679,11.679,207500.0
2008-04-11 10:00:00,13.78,13.92,13.78,13.84,190200.0,11.6705,11.7891,11.6705,11.7213,190200.0
2008-04-11 10:10:00,13.84,14.0,13.83,13.97,214500.0,11.7213,11.8568,11.7128,11.8314,214500.0
2008-04-11 10:20:00,13.97,14.02,13.93,14.01,259400.0,11.8314,11.8738,11.7975,11.8653,259400.0
2008-04-11 10:30:00,14.01,14.1,14.0,14.07,158300.0,11.8653,11.9415,11.8568,11.9161,158300.0
2008-04-11 10:40:00,14.07,14.32,14.06,14.29,187100.0,11.9161,12.1278,11.9076,12.1024,187100.0
2008-04-11 10:50:00,14.28,14.4,14.25,14.3,192900.0,12.094,12.1956,12.0686,12.1109,192900.0
2008-04-11 11:00:00,14.29,14.36,14.21,14.33,122000.0,12.1024,12.1617,12.0347,12.1363,122000.0
2008-04-11 11:10:00,14.34,14.38,14.2,14.29,61300.0,12.1448,12.1787,12.0262,12.1024,61300.0
2008-04-11 11:20:00,14.27,14.3,14.25,14.29,30400.0,12.0855,12.1109,12.0686,12.1024,30400.0
2008-04-11 11:30:00,14.3,14.34,14.23,14.31,55100.0,12.1109,12.1448,12.0516,12.1194,55100.0
2008-04-11 11:40:00,14.31,14.45,14.31,14.43,92200.0,12.1194,12.2379,12.1194,12.221,92200.0
2008-04-11 11:50:00,14.44,14.45,14.35,14.42,83200.0,12.2295,12.2379,12.1532,12.2125,83200.0
2008-04-11 12:00:00,14.42,14.42,14.33,14.36,93000.0,12.2125,12.2125,12.1363,12.1617,93000.0
2008-04-11 12:10:00,14.35,14.36,14.26,14.28,75800.0,12.1532,12.1617,12.077,12.094,75800.0
2008-04-11 12:20:00,14.27,14.28,14.06,14.09,166900.0,12.0855,12.094,11.9076,11.933,166900.0
2008-04-11 12:30:00,14.08,14.24,14.08,14.2,100900.0,11.9246,12.0601,11.9246,12.0262,100900.0
2008-04-11 12:40:00,14.2,14.25,14.19,14.24,43700.0,12.0262,12.0686,12.0177,12.0601,43700.0
2008-04-11 12:50:00,14.25,14.26,14.15,14.15,61200.0,12.0686,12.077,11.9839,11.9839,61200.0
2008-04-11 13:00:00,14.15,14.18,14.13,14.14,64500.0,11.9839,12.0093,11.9669,11.9754,64500.0
2008-04-11 13:10:00,14.13,14.18,14.11,14.17,37200.0,11.9669,12.0093,11.95,12.0008,37200.0
2008-04-11 13:20:00,14.16,14.16,14.09,14.11,52000.0,11.9923,11.9923,11.933,11.95,52000.0
2008-04-11 13:30:00,14.1,14.1,14.0,14.05,148400.0,11.9415,11.9415,11.8568,11.8992,148400.0
2008-04-11 13:40:00,14.05,14.09,14.01,14.07,43600.0,11.8992,11.933,11.8653,11.9161,43600.0
2008-04-11 13:50:00,14.07,14.08,14.01,14.02,98800.0,11.9161,11.9246,11.8653,11.8738,98800.0
2008-04-11 14:00:00,14.02,14.08,14.01,14.07,63200.0,11.8738,11.9246,11.8653,11.9161,63200.0
2008-04-11 14:10:00,14.06,14.1,14.03,14.06,131900.0,11.9076,11.9415,11.8822,11.9076,131900.0
2008-04-11 14:20:00,14.06,14.13,14.05,14.08,114700.0,11.9076,11.9669,11.8992,11.9246,114700.0
2008-04-11 14:30:00,14.08,14.1,14.05,14.05,54200.0,11.9246,11.9415,11.8992,11.8992,54200.0
2008-04-11 14:40:00,14.05,14.06,14.01,14.06,72500.0,11.8992,11.9076,11.8653,11.9076,72500.0
2008-04-11 14:50:00,14.07,14.12,14.04,14.04,99600.0,11.9161,11.9585,11.8907,11.8907,99600.0
2008-04-11 15:00:00,14.05,14.05,13.98,14.0,139400.0,11.8992,11.8992,11.8399,11.8568,139400.0
2008-04-11 15:10:00,14.0,14.03,13.93,13.97,105400.0,11.8568,11.8822,11.7975,11.8314,105400.0
2008-04-11 15:20:00,13.97,14.0,13.94,13.99,103100.0,11.8314,11.8568,11.806,11.8484,103100.0
2008-04-11 15:30:00,13.99,13.99,13.91,13.93,160800.0,11.8484,11.8484,11.7806,11.7975,160800.0
2008-04-11 15:40:00,13.93,13.94,13.88,13.91,190700.0,11.7975,11.806,11.7552,11.7806,190700.0
2008-04-11 15:50:00,13.89,14.0,13.88,14.0,280700.0,11.7637,11.8568,11.7552,11.8568,280700.0
2008-04-14 09:30:00,13.86,13.97,13.76,13.95,182000.0,11.7383,11.8314,11.6536,11.8145,182000.0
2008-04-14 09:40:00,13.96,13.96,13.65,13.67,197100.0,11.8229,11.8229,11.5604,11.5773,197100.0
2008-04-14 09:50:00,13.68,13.74,13.61,13.7,143300.0,11.5858,11.6366,11.5265,11.6027,143300.0
2008-04-14 10:00:00,13.7,13.74,13.64,13.64,91100.0,11.6027,11.6366,11.5519,11.5519,91100.0
2008-04-14 10:10:00,13.64,13.73,13.63,13.72,56700.0,11.5519,11.6282,11.5435,11.6197,56700.0
2008-04-14 10:20:00,13.72,13.78,13.69,13.69,88500.0,11.6197,11.6705,11.5943,11.5943,88500.0
2008-04-14 10:30:00,13.7,13.85,13.7,13.84,87100.0,11.6027,11.7298,11.6027,11.7213,87100.0
2008-04-14 10:40:00,13.84,13.9,13.71,13.73,111400.0,11.7213,11.7721,11.6112,11.6282,111400.0
2008-04-14 10:50:00,13.72,13.78,13.64,13.77,57500.0,11.6197,11.6705,11.5519,11.662,57500.0
2008-04-14 11:00:00,13.77,13.78,13.66,13.69,54500.0,11.662,11.6705,11.5689,11.5943,54500.0
2008-04-14 11:10:00,13.68,13.72,13.67,13.71,41900.0,11.5858,11.6197,11.5773,11.6112,41900.0
2008-04-14 11:20:00,13.7,13.71,13.65,13.67,76800.0,11.6027,11.6112,11.5604,11.5773,76800.0
2008-04-14 11:30:00,13.67,13.67,13.57,13.62,118100.0,11.5773,11.5773,11.4927,11.535,118100.0
2008-04-14 11:40:00,13.62,13.67,13.61,13.66,48900.0,11.535,11.5773,11.5265,11.5689,48900.0
2008-04-14 11:50:00,13.66,13.68,13.59,13.64,79100.0,11.5689,11.5858,11.5096,11.5519,79100.0
2008-04-14 12:00:00,13.63,13.65,13.54,13.57,66200.0,11.5435,11.5604,11.4672,11.4927,66200.0
2008-04-14 12:10:00,13.56,13.57,13.47,13.47,109400.0,11.4842,11.4927,11.408,11.408,109400.0
2008-04-14 12:20:00,13.47,13.66,13.47,13.65,68700.0,11.408,11.5689,11.408,11.5604,68700.0
2008-04-14 12:30:00,13.66,13.69,13.62,13.66,81800.0,11.5689,11.5943,11.535,11.5689,81800.0
2008-04-14 12:40:00,13.67,13.69,13.62,13.67,69800.0,11.5773,11.5943,11.535,11.5773,69800.0
2008-04-14 12:50:00,13.68,13.75,13.67,13.68,83300.0,11.5858,11.6451,11.5773,11.5858,83300.0
2008-04-14 13:00:00,13.7,13.72,13.65,13.67,56600.0,11.6027,11.6197,11.5604,11.5773,56600.0
2008-04-14 13:10:00,13.67,13.71,13.63,13.63,47000.0,11.5773,11.6112,11.5435,11.5435,47000.0
2008-04-14 13:20:00,13.63,13.65,13.59,13.63,63000.0,11.5435,11.5604,11.5096,11.5435,63000.0
2008-04-14 13:30:00,13.63,13.63,13.58,13.61,45800.0,11.5435,11.5435,11.5011,11.5265,45800.0
2008-04-14 13:40:00,13.61,13.63,13.54,13.55,56300.0,11.5265,11.5435,11.4672,11.4757,56300.0
2008-04-14 13:50:00,13.55,13.58,13.53,13.57,71800.0,11.4757,11.5011,11.4588,11.4927,71800.0
2008-04-14 14:00:00,13.57,13.59,13.52,13.52,64500.0,11.4927,11.5096,11.4503,11.4503,64500.0
2008-04-14 14:10:00,13.53,13.53,13.49,13.5,76700.0,11.4588,11.4588,11.4249,11.4334,76700.0
2008-04-14 14:20:00,13.5,13.57,13.5,13.53,106800.0,11.4334,11.4927,11.4334,11.4588,106800.0
2008-04-14 14:30:00,13.54,13.62,13.54,13.62,174300.0,11.4672,11.535,11.4672,11.535,174300.0
2008-04-14 14:40:00,13.63,13.63,13.59,13.59,83600.0,11.5435,11.5435,11.5096,11.5096,83600.0
2008-04-14 14:50:00,13.59,13.61,13.55,13.58,131300.0,11.5096,11.5265,11.4757,11.5011,131300.0
2008-04-14 15:00:00,13.59,13.61,13.55,13.58,66000.0,11.5096,11.5265,11.4757,11.5011,66000.0
2008-04-14 15:10:00,13.58,13.6,13.55,13.6,78500.0,11.5011,11.5181,11.4757,11.5181,78500.0
2008-04-14 15:20:00,13.6,13.63,13.58,13.59,102900.0,11.5181,11.5435,11.5011,11.5096,102900.0
2008-04-14 15:30:00,13.59,13.62,13.57,13.59,164600.0,11.5096,11.535,11.4927,11.5096,164600.0
2008-04-14 15:40:00,13.59,13.7,13.55,13.67,146000.0,11.5096,11.6027,11.4757,11.5773,146000.0
2008-04-14 15:50:00,13.68,13.68,13.61,13.65,223400.0,11.5858,11.5858,11.5265,11.5604,223400.0
2008-04-15 09:30:00,13.76,14.13,13.76,13.9,265300.0,11.6536,11.9669,11.6536,11.7721,265300.0
2008-04-15 09:40:00,13.9,13.96,13.56,13.59,210600.0,11.7721,11.8229,11.4842,11.5096,210600.0
2008-04-15 09:50:00,13.59,13.61,13.5,13.5,152900.0,11.5096,11.5265,11.4334,11.4334,152900.0
2008-04-15 10:00:00,13.5,13.58,13.45,13.48,166400.0,11.4334,11.5011,11.391,11.4164,166400.0
2008-04-15 10:10:00,13.48,13.59,13.46,13.59,155300.0,11.4164,11.5096,11.3995,11.5096,155300.0
2008-04-15 10:20:00,13.59,13.59,13.39,13.49,207400.0,11.5096,11.5096,11.3402,11.4249,207400.0
2008-04-15 10:30:00,13.49,13.7,13.49,13.7,242100.0,11.4249,11.6027,11.4249,11.6027,242100.0
2008-04-15 10:40:00,13.69,13.78,13.66,13.72,185100.0,11.5943,11.6705,11.5689,11.6197,185100.0
2008-04-15 10:50:00,13.72,13.72,13.59,13.67,144900.0,11.6197,11.6197,11.5096,11.5773,144900.0
2008-04-15 11:00:00,13.67,13.67,13.6,13.63,93300.0,11.5773,11.5773,11.5181,11.5435,93300.0
2008-04-15 11:10:00,13.63,13.68,13.59,13.68,190600.0,11.5435,11.5858,11.5096,11.5858,190600.0
2008-04-15 11:20:00,13.68,13.77,13.64,13.72,112100.0,11.5858,11.662,11.5519,11.6197,112100.0
2008-04-15 11:30:00,13.72,13.77,13.7,13.74,123700.0,11.6197,11.662,11.6027,11.6366,123700.0
2008-04-15 11:40:00,13.73,13.8,13.71,13.8,123500.0,11.6282,11.6874,11.6112,11.6874,123500.0
2008-04-15 11:50:00,13.8,13.83,13.76,13.77,126000.0,11.6874,11.7128,11.6536,11.662,126000.0
2008-04-15 12:00:00,13.77,13.8,13.76,13.78,103900.0,11.662,11.6874,11.6536,11.6705,103900.0
2008-04-15 12:10:00,13.79,13.84,13.78,13.82,109000.0,11.679,11.7213,11.6705,11.7044,109000.0
2008-04-15 12:20:00,13.82,13.85,13.81,13.85,80500.0,11.7044,11.7298,11.6959,11.7298,80500.0
2008-04-15 12:30:00,13.85,14.0,13.85,14.0,203900.0,11.7298,11.8568,11.7298,11.8568,203900.0
2008-04-15 12:40:00,13.99,14.02,13.9,13.92,128100.0,11.8484,11.8738,11.7721,11.7891,128100.0
2008-04-15 12:50:00,13.93,13.93,13.88,13.91,73400.0,11.7975,11.7975,11.7552,11.7806,73400.0
2008-04-15 13:00:00,13.91,13.99,13.9,13.94,97000.0,11.7806,11.8484,11.7721,11.806,97000.0
2008-04-15 13:10:00,13.95,14.01,13.92,14.01,112500.0,11.8145,11.8653,11.7891,11.8653,112500.0
2008-04-15 13:20:00,14.01,14.11,14.0,14.05,341800.0,11.8653,11.95,11.8568,11.8992,341800.0
2008-04-15 13:30:00,14.06,14.06,13.97,13.97,98700.0,11.9076,11.9076,11.8314,11.8314,98700.0
2008-04-15 13:40:00,13.97,14.05,13.92,14.04,140200.0,11.8314,11.8992,11.7891,11.8907,140200.0
2008-04-15 13:50:00,14.04,14.06,13.99,14.03,373500.0,11.8907,11.9076,11.8484,11.8822,373500.0
2008-04-15 14:00:00,14.03,14.03,13.96,13.98,147800.0,11.8822,11.8822,11.8229,11.8399,147800.0
2008-04-15 14:10:00,13.99,14.0,13.98,13.99,78000.0,11.8484,11.8568,11.8399,11.8484,78000.0
2008-04-15 14:20:00,13.98,14.0,13.94,13.96,86600.0,11.8399,11.8568,11.806,11.8229,86600.0
2008-04-15 14:30:00,13.96,14.11,13.95,14.08,115500.0,11.8229,11.95,11.8145,11.9246,115500.0
2008-04-15 14:40:00,14.09,14.1,13.99,13.99,117000.0,11.933,11.9415,11.8484,11.8484,117000.0
2008-04-15 14:50:00,13.99,14.0,13.94,13.96,98400.0,11.8484,11.8568,11.806,11.8229,98400.0
2008-04-15 15:00:00,13.95,14.06,13.95,14.03,149500.0,11.8145,11.9076,11.8145,11.8822,149500.0
2008-04-15 15:10:00,14.03,14.12,14.03,14.09,185700.0,11.8822,11.9585,11.8822,11.933,185700.0
2008-04-15 15:20:00,14.08,14.12,14.07,14.08,112200.0,11.9246,11.9585,11.9161,11.9246,112200.0
2008-04-15 15:30:00,14.09,14.15,14.08,14.13,150400.0,11.933,11.9839,11.9246,11.9669,150400.0
2008-04-15 15:40:00,14.12,14.14,14.04,14.04,154500.0,11.9585,11.9754,11.8907,11.8907,154500.0
2008-04-15 15:50:00,14.04,14.18,14.02,14.1,262700.0,11.8907,12.0093,11.8738,11.9415,262700.0
2008-04-16 09:30:00,14.49,14.49,14.07,14.09,197000.0,12.2718,12.2718,11.9161,11.933,197000.0
2008-04-16 09:40:00,14.09,14.63,14.08,14.62,263400.0,11.933,12.3904,11.9246,12.3819,263400.0
2008-04-16 09:50:00,14.62,14.64,14.47,14.64,268000.0,12.3819,12.3989,12.2549,12.3989,268000.0
2008-04-16 10:00:00,14.63,14.65,14.48,14.5,224200.0,12.3904,12.4073,12.2633,12.2803,224200.0
2008-04-16 10:10:00,14.5,14.62,14.47,14.61,129900.0,12.2803,12.3819,12.2549,12.3734,129900.0
2008-04-16 10:20:00,14.61,14.81,14.61,14.77,135100.0,12.3734,12.5428,12.3734,12.5089,135100.0
2008-04-16 10:30:00,14.78,14.85,14.69,14.7,152900.0,12.5174,12.5767,12.4412,12.4497,152900.0
2008-04-16 10:40:00,14.7,14.76,14.62,14.76,170500.0,12.4497,12.5005,12.3819,12.5005,170500.0
2008-04-16 10:50:00,14.76,14.86,14.76,14.84,114800.0,12.5005,12.5852,12.5005,12.5682,114800.0
2008-04-16 11:00:00,14.84,14.84,14.64,14.64,162900.0,12.5682,12.5682,12.3989,12.3989,162900.0
2008-04-16 11:10:00,14.66,14.82,14.64,14.81,97000.0,12.4158,12.5513,12.3989,12.5428,97000.0
2008-04-16 11:20:00,14.8,14.81,14.74,14.78,108000.0,12.5344,12.5428,12.4835,12.5174,108000.0
2008-04-16 11:30:00,14.78,14.92,14.78,14.9,78300.0,12.5174,12.636,12.5174,12.619,78300.0
2008-04-16 11:40:00,14.91,14.93,14.77,14.78,68200.0,12.6275,12.6445,12.5089,12.5174,68200.0
2008-04-16 11:50:00,14.79,14.87,14.75,14.8,70300.0,12.5259,12.5936,12.492,12.5344,70300.0
2008-04-16 12:00:00,14.81,14.91,14.81,14.88,50900.0,12.5428,12.6275,12.5428,12.6021,50900.0
2008-04-16 12:10:00,14.88,14.97,14.4,14.96,127800.0,12.6021,12.6783,12.1956,12.6699,127800.0
2008-04-16 12:20:00,14.95,15.03,14.94,15.02,115200.0,12.6614,12.7291,12.6529,12.7207,115200.0
2008-04-16 12:30:00,15.02,15.05,14.89,14.9,73000.0,12.7207,12.7461,12.6106,12.619,73000.0
2008-04-16 12:40:00,14.91,14.95,14.88,14.89,46900.0,12.6275,12.6614,12.6021,12.6106,46900.0
2008-04-16 12:50:00,14.88,14.98,14.88,14.95,59000.0,12.6021,12.6868,12.6021,12.6614,59000.0
2008-04-16 13:00:00,14.95,14.96,14.84,14.88,72300.0,12.6614,12.6699,12.5682,12.6021,72300.0
2008-04-16 13:10:00,14.87,14.88,14.81,14.84,54000.0,12.5936,12.6021,12.5428,12.5682,54000.0
2008-04-16 13:20:00,14.83,14.87,14.82,14.86,57500.0,12.5598,12.5936,12.5513,12.5852,57500.0
2008-04-16 13:30:00,14.86,14.89,14.75,14.76,82900.0,12.5852,12.6106,12.492,12.5005,82900.0
2008-04-16 13:40:00,14.76,14.8,14.71,14.79,74300.0,12.5005,12.5344,12.4581,12.5259,74300.0
2008-04-16 13:50:00,14.78,14.83,14.74,14.78,57800.0,12.5174,12.5598,12.4835,12.5174,57800.0
2008-04-16 14:00:00,14.78,14.8,14.74,14.76,100900.0,12.5174,12.5344,12.4835,12.5005,100900.0
2008-04-16 14:10:00,14.75,14.78,14.68,14.74,102700.0,12.492,12.5174,12.4327,12.4835,102700.0
2008-04-16 14:20:00,14.74,14.75,14.68,14.7,70100.0,12.4835,12.492,12.4327,12.4497,70100.0
2008-04-16 14:30:00,14.7,14.74,14.7,14.7,112000.0,12.4497,12.4835,12.4497,12.4497,112000.0
2008-04-16 14:40:00,14.71,14.73,14.68,14.7,69800.0,12.4581,12.4751,12.4327,12.4497,69800.0
2008-04-16 14:50:00,14.7,14.86,14.69,14.84,264700.0,12.4497,12.5852,12.4412,12.5682,264700.0
2008-04-16 15:00:00,14.83,14.84,14.75,14.81,128200.0,12.5598,12.5682,12.492,12.5428,128200.0
2008-04-16 15:10:00,14.81,14.92,14.78,14.88,208700.0,12.5428,12.636,12.5174,12.6021,208700.0
2008-04-16 15:20:00,14.88,14.94,14.86,14.91,125900.0,12.6021,12.6529,12.5852,12.6275,125900.0
2008-04-16 15:30:00,14.9,14.92,14.84,14.9,227700.0,12.619,12.636,12.5682,12.619,227700.0
2008-04-16 15:40:00,14.9,15.03,14.88,14.95,417400.0,12.619,12.7291,12.6021,12.6614,417400.0
2008-04-16 15:50:00,14.95,14.98,14.93,14.95,426100.0,12.6614,12.6868,12.6445,12.6614,426100.0
2008-04-17 09:30:00,14.7,14.79,14.52,14.58,196200.0,12.4497,12.5259,12.2972,12.348,196200.0
2008-04-17 09:40:00,14.58,14.8,14.55,14.76,152100.0,12.348,12.5344,12.3226,12.5005,152100.0
2008-04-17 09:50:00,14.76,14.79,14.6,14.77,176400.0,12.5005,12.5259,12.365,12.5089,176400.0
2008-04-17 10:00:00,14.77,14.77,14.43,14.66,188600.0,12.5089,12.5089,12.221,12.4158,188600.0
2008-04-17 10:10:00,14.66,14.87,14.65,14.84,134400.0,12.4158,12.5936,12.4073,12.5682,134400.0
2008-04-17 10:20:00,14.85,14.86,14.74,14.76,99500.0,12.5767,12.5852,12.4835,12.5005,99500.0
2008-04-17 10:30:00,14.76,14.88,14.65,14.88,102800.0,12.5005,12.6021,12.4073,12.6021,102800.0
2008-04-17 10:40:00,14.88,14.95,14.83,14.91,107400.0,12.6021,12.6614,12.5598,12.6275,107400.0
2008-04-17 10:50:00,14.91,14.94,14.78,14.8,109000.0,12.6275,12.6529,12.5174,12.5344,109000.0
2008-04-17 11:00:00,14.8,14.83,14.6,14.61,104300.0,12.5344,12.5598,12.365,12.3734,104300.0
2008-04-17 11:10:00,14.6,14.76,14.6,14.73,65400.0,12.365,12.5005,12.365,12.4751,65400.0
2008-04-17 11:20:00,14.73,14.74,14.65,14.69,63300.0,12.4751,12.4835,12.4073,12.4412,63300.0
2008-04-17 11:30:00,14.69,14.77,14.67,14.75,45700.0,12.4412,12.5089,12.4243,12.492,45700.0
2008-04-17 11:40:00,14.75,14.76,14.7,14.76,56200.0,12.492,12.5005,12.4497,12.5005,56200.0
2008-04-17 11:50:00,14.75,14.83,14.66,14.67,80400.0,12.492,12.5598,12.4158,12.4243,80400.0
2008-04-17 12:00:00,14.67,14.7,14.62,14.69,100700.0,12.4243,12.4497,12.3819,12.4412,100700.0
2008-04-17 12:10:00,14.69,14.69,14.62,14.63,68900.0,12.4412,12.4412,12.3819,12.3904,68900.0
2008-04-17 12:20:00,14.63,14.63,14.57,14.58,36000.0,12.3904,12.3904,12.3396,12.348,36000.0
2008-04-17 12:30:00,14.58,14.61,14.53,14.55,78200.0,12.348,12.3734,12.3057,12.3226,78200.0
2008-04-17 12:40:00,14.56,14.61,14.55,14.59,65900.0,12.3311,12.3734,12.3226,12.3565,65900.0
2008-04-17 12:50:00,14.6,14.67,14.59,14.64,33300.0,12.365,12.4243,12.3565,12.3989,33300.0
2008-04-17 13:00:00,14.65,14.67,14.63,14.67,69500.0,12.4073,12.4243,12.3904,12.4243,69500.0
2008-04-17 13:10:00,14.67,14.68,14.61,14.61,73100.0,12.4243,12.4327,12.3734,12.3734,73100.0
2008-04-17 13:20:00,14.62,14.76,14.58,14.76,83500.0,12.3819,12.5005,12.348,12.5005,83500.0
2008-04-17 13:30:00,14.76,14.85,14.73,14.84,77600.0,12.5005,12.5767,12.4751,12.5682,77600.0
2008-04-17 13:40:00,14.84,14.85,14.74,14.76,66200.0,12.5682,12.5767,12.4835,12.5005,66200.0
2008-04-17 13:50:00,14.75,14.8,14.69,14.7,71200.0,12.492,12.5344,12.4412,12.4497,71200.0
2008-04-17 14:00:00,14.71,14.77,14.69,14.7,59600.0,12.4581,12.5089,12.4412,12.4497,59600.0
2008-04-17 14:10:00,14.7,14.72,14.66,14.69,60500.0,12.4497,12.4666,12.4158,12.4412,60500.0
2008-04-17 14:20:00,14.69,14.76,14.67,14.76,68600.0,12.4412,12.5005,12.4243,12.5005,68600.0
2008-04-17 14:30:00,14.76,14.88,14.75,14.87,73900.0,12.5005,12.6021,12.492,12.5936,73900.0
2008-04-17 14:40:00,14.88,14.89,14.8,14.8,90000.0,12.6021,12.6106,12.5344,12.5344,90000.0
2008-04-17 14:50:00,14.79,14.81,14.76,14.78,68300.0,12.5259,12.5428,12.5005,12.5174,68300.0
2008-04-17 15:00:00,14.78,14.9,14.76,14.85,114500.0,12.5174,12.619,12.5005,12.5767,114500.0
2008-04-17 15:10:00,14.85,14.94,14.84,14.91,125100.0,12.5767,12.6529,12.5682,12.6275,125100.0
2008-04-17 15:20:00,14.91,14.94,14.86,14.86,136300.0,12.6275,12.6529,12.5852,12.5852,136300.0
2008-04-17 15:30:00,14.86,14.96,14.85,14.94,161200.0,12.5852,12.6699,12.5767,12.6529,161200.0
2008-04-17 15:40:00,14.93,14.94,14.83,14.84,246700.0,12.6445,12.6529,12.5598,12.5682,246700.0
2008-04-17 15:50:00,14.85,14.96,14.84,14.88,533600.0,12.5767,12.6699,12.5682,12.6021,533600.0
2008-04-18 09:30:00,15.25,15.43,15.2,15.35,374300.0,12.9155,13.0679,12.8731,13.0002,374300.0
2008-04-18 09:40:00,15.35,15.38,15.0,15.0,222200.0,13.0002,13.0256,12.7037,12.7037,222200.0
2008-04-18 09:50:00,14.99,15.04,14.88,14.99,115400.0,12.6953,12.7376,12.6021,12.6953,115400.0
2008-04-18 10:00:00,14.99,15.09,14.95,15.04,166500.0,12.6953,12.78,12.6614,12.7376,166500.0
2008-04-18 10:10:00,15.03,15.15,15.01,15.03,100300.0,12.7291,12.8308,12.7122,12.7291,100300.0
2008-04-18 10:20:00,15.03,15.09,14.86,14.88,104600.0,12.7291,12.78,12.5852,12.6021,104600.0
2008-04-18 10:30:00,14.88,14.88,14.72,14.87,141500.0,12.6021,12.6021,12.4666,12.5936,141500.0
2008-04-18 10:40:00,14.87,15.03,14.87,14.97,110100.0,12.5936,12.7291,12.5936,12.6783,110100.0
2008-04-18 10:50:00,14.98,15.04,14.87,15.04,70300.0,12.6868,12.7376,12.5936,12.7376,70300.0
2008-04-18 11:00:00,15.03,15.12,15.0,15.03,80000.0,12.7291,12.8054,12.7037,12.7291,80000.0
2008-04-18 11:10:00,15.03,15.05,14.9,14.95,90000.0,12.7291,12.7461,12.619,12.6614,90000.0
2008-04-18 11:20:00,14.95,15.02,14.95,15.0,64800.0,12.6614,12.7207,12.6614,12.7037,64800.0
2008-04-18 11:30:00,14.99,15.04,14.99,15.03,44300.0,12.6953,12.7376,12.6953,12.7291,44300.0
2008-04-18 11:40:00,15.03,15.1,15.03,15.09,96000.0,12.7291,12.7884,12.7291,12.78,96000.0
2008-04-18 11:50:00,15.09,15.15,15.06,15.12,83800.0,12.78,12.8308,12.7546,12.8054,83800.0
2008-04-18 12:00:00,15.12,15.15,15.1,15.12,51600.0,12.8054,12.8308,12.7884,12.8054,51600.0
2008-04-18 12:10:00,15.11,15.16,15.1,15.14,128400.0,12.7969,12.8392,12.7884,12.8223,128400.0
2008-04-18 12:20:00,15.13,15.14,15.07,15.1,78600.0,12.8138,12.8223,12.763,12.7884,78600.0
2008-04-18 12:30:00,15.1,15.11,14.99,15.05,351600.0,12.7884,12.7969,12.6953,12.7461,351600.0
2008-04-18 12:40:00,15.06,15.15,15.06,15.1,103000.0,12.7546,12.8308,12.7546,12.7884,103000.0
2008-04-18 12:50:00,15.09,15.09,15.02,15.08,71600.0,12.78,12.78,12.7207,12.7715,71600.0
2008-04-18 13:00:00,15.08,15.18,15.06,15.17,69000.0,12.7715,12.8562,12.7546,12.8477,69000.0
2008-04-18 13:10:00,15.16,15.2,15.14,15.15,65100.0,12.8392,12.8731,12.8223,12.8308,65100.0
2008-04-18 13:20:00,15.15,15.2,15.13,15.17,149000.0,12.8308,12.8731,12.8138,12.8477,149000.0
2008-04-18 13:30:00,15.18,15.2,15.12,15.12,90700.0,12.8562,12.8731,12.8054,12.8054,90700.0
2008-04-18 13:40:00,15.12,15.12,15.09,15.1,92600.0,12.8054,12.8054,12.78,12.7884,92600.0
2008-04-18 13:50:00,15.1,15.15,15.08,15.11,158500.0,12.7884,12.8308,12.7715,12.7969,158500.0
2008-04-18 14:00:00,15.11,15.11,14.94,14.94,99000.0,12.7969,12.7969,12.6529,12.6529,99000.0
2008-04-18 14:10:00,14.94,15.01,14.91,15.0,79400.0,12.6529,12.7122,12.6275,12.7037,79400.0
2008-04-18 14:20:00,15.0,15.03,14.89,14.93,141700.0,12.7037,12.7291,12.6106,12.6445,141700.0
2008-04-18 14:30:00,14.93,14.99,14.93,14.98,45800.0,12.6445,12.6953,12.6445,12.6868,45800.0
2008-04-18 14:40:00,14.99,15.04,14.99,15.0,86900.0,12.6953,12.7376,12.6953,12.7037,86900.0
2008-04-18 14:50:00,15.0,15.03,14.91,14.93,100000.0,12.7037,12.7291,12.6275,12.6445,100000.0
2008-04-18 15:00:00,14.92,14.95,14.88,14.95,135300.0,12.636,12.6614,12.6021,12.6614,135300.0
2008-04-18 15:10:00,14.95,14.98,14.91,14.91,83400.0,12.6614,12.6868,12.6275,12.6275,83400.0
2008-04-18 15:20:00,14.91,14.92,14.8,14.82,155900.0,12.6275,12.636,12.5344,12.5513,155900.0
2008-04-18 15:30:00,14.81,14.9,14.81,14.89,146100.0,12.5428,12.619,12.5428,12.6106,146100.0
2008-04-18 15:40:00,14.89,14.89,14.78,14.79,209300.0,12.6106,12.6106,12.5174,12.5259,209300.0
2008-04-18 15:50:00,14.8,14.85,14.79,14.82,312400.0,12.5344,12.5767,12.5259,12.5513,312400.0
2008-04-21 09:30:00,14.63,14.72,14.52,14.55,136000.0,12.3904,12.4666,12.2972,12.3226,136000.0
2008-04-21 09:40:00,14.53,14.59,14.48,14.56,129100.0,12.3057,12.3565,12.2633,12.3311,129100.0
2008-04-21 09:50:00,14.56,14.59,14.47,14.48,119500.0,12.3311,12.3565,12.2549,12.2633,119500.0
2008-04-21 10:00:00,14.49,14.55,14.4,14.53,101500.0,12.2718,12.3226,12.1956,12.3057,101500.0
2008-04-21 10:10:00,14.52,14.52,14.36,14.4,127000.0,12.2972,12.2972,12.1617,12.1956,127000.0
2008-04-21 10:20:00,14.42,14.42,14.3,14.32,139800.0,12.2125,12.2125,12.1109,12.1278,139800.0
2008-04-21 10:30:00,14.33,14.34,14.25,14.34,155000.0,12.1363,12.1448,12.0686,12.1448,155000.0
2008-04-21 10:40:00,14.34,14.39,14.32,14.33,72200.0,12.1448,12.1871,12.1278,12.1363,72200.0
2008-04-21 10:50:00,14.33,14.38,14.25,14.26,88800.0,12.1363,12.1787,12.0686,12.077,88800.0
2008-04-21 11:00:00,14.25,14.37,14.25,14.36,98600.0,12.0686,12.1702,12.0686,12.1617,98600.0
2008-04-21 11:10:00,14.37,14.41,14.34,14.41,72500.0,12.1702,12.2041,12.1448,12.2041,72500.0
2008-04-21 11:20:00,14.4,14.52,14.4,14.49,147300.0,12.1956,12.2972,12.1956,12.2718,147300.0
2008-04-21 11:30:00,14.49,14.6,14.49,14.57,133900.0,12.2718,12.365,12.2718,12.3396,133900.0
2008-04-21 11:40:00,14.59,14.6,14.48,14.5,63600.0,12.3565,12.365,12.2633,12.2803,63600.0
2008-04-21 11:50:00,14.5,14.52,14.45,14.47,79300.0,12.2803,12.2972,12.2379,12.2549,79300.0
2008-04-21 12:00:00,14.47,14.53,14.45,14.5,62600.0,12.2549,12.3057,12.2379,12.2803,62600.0
2008-04-21 12:10:00,14.51,14.51,14.47,14.5,52300.0,12.2888,12.2888,12.2549,12.2803,52300.0
2008-04-21 12:20:00,14.49,14.52,14.48,14.49,45400.0,12.2718,12.2972,12.2633,12.2718,45400.0
2008-04-21 12:30:00,14.49,14.56,14.49,14.55,66200.0,12.2718,12.3311,12.2718,12.3226,66200.0
2008-04-21 12:40:00,14.54,14.69,14.53,14.67,92100.0,12.3142,12.4412,12.3057,12.4243,92100.0
2008-04-21 12:50:00,14.67,14.67,14.6,14.64,80300.0,12.4243,12.4243,12.365,12.3989,80300.0
2008-04-21 13:00:00,14.65,14.75,14.63,14.75,85800.0,12.4073,12.492,12.3904,12.492,85800.0
2008-04-21 13:10:00,14.75,14.76,14.66,14.72,107300.0,12.492,12.5005,12.4158,12.4666,107300.0
2008-04-21 13:20:00,14.71,14.71,14.57,14.58,99200.0,12.4581,12.4581,12.3396,12.348,99200.0
2008-04-21 13:30:00,14.58,14.61,14.56,14.59,58600.0,12.348,12.3734,12.3311,12.3565,58600.0
2008-04-21 13:40:00,14.6,14.6,14.46,14.51,85500.0,12.365,12.365,12.2464,12.2888,85500.0
2008-04-21 13:50:00,14.51,14.54,14.49,14.5,54500.0,12.2888,12.3142,12.2718,12.2803,54500.0
2008-04-21 14:00:00,14.5,14.52,14.42,14.44,122700.0,12.2803,12.2972,12.2125,12.2295,122700.0
2008-04-21 14:10:00,14.43,14.46,14.4,14.46,113300.0,12.221,12.2464,12.1956,12.2464,113300.0
2008-04-21 14:20:00,14.46,14.51,14.38,14.45,76800.0,12.2464,12.2888,12.1787,12.2379,76800.0
2008-04-21 14:30:00,14.45,14.57,14.42,14.55,106100.0,12.2379,12.3396,12.2125,12.3226,106100.0
2008-04-21 14:40:00,14.56,14.59,14.48,14.55,131100.0,12.3311,12.3565,12.2633,12.3226,131100.0
2008-04-21 14:50:00,14.55,14.57,14.49,14.51,82800.0,12.3226,12.3396,12.2718,12.2888,82800.0
2008-04-21 15:00:00,14.5,14.62,14.5,14.56,107600.0,12.2803,12.3819,12.2803,12.3311,107600.0
2008-04-21 15:10:00,14.57,14.67,14.55,14.63,109700.0,12.3396,12.4243,12.3226,12.3904,109700.0
2008-04-21 15:20:00,14.64,14.69,14.6,14.65,92700.0,12.3989,12.4412,12.365,12.4073,92700.0
2008-04-21 15:30:00,14.65,14.65,14.59,14.63,93900.0,12.4073,12.4073,12.3565,12.3904,93900.0
2008-04-21 15:40:00,14.63,14.72,14.62,14.72,141700.0,12.3904,12.4666,12.3819,12.4666,141700.0
2008-04-21 15:50:00,14.72,14.73,14.55,14.57,244300.0,12.4666,12.4751,12.3226,12.3396,244300.0
2008-04-22 09:30:00,14.5,14.53,14.1,14.16,268700.0,12.2803,12.3057,11.9415,11.9923,268700.0
2008-04-22 09:40:00,14.14,14.22,14.05,14.07,293100.0,11.9754,12.0431,11.8992,11.9161,293100.0
2008-04-22 09:50:00,14.07,14.18,14.01,14.02,274200.0,11.9161,12.0093,11.8653,11.8738,274200.0
2008-04-22 10:00:00,14.02,14.44,14.02,14.43,549800.0,11.8738,12.2295,11.8738,12.221,549800.0
2008-04-22 10:10:00,14.44,14.51,14.32,14.38,263700.0,12.2295,12.2888,12.1278,12.1787,263700.0
2008-04-22 10:20:00,14.37,14.38,14.12,14.19,187000.0,12.1702,12.1787,11.9585,12.0177,187000.0
2008-04-22 10:30:00,14.18,14.21,14.06,14.1,105200.0,12.0093,12.0347,11.9076,11.9415,105200.0
2008-04-22 10:40:00,14.1,14.22,14.1,14.22,70600.0,11.9415,12.0431,11.9415,12.0431,70600.0
2008-04-22 10:50:00,14.22,14.28,14.17,14.28,129700.0,12.0431,12.094,12.0008,12.094,129700.0
2008-04-22 11:00:00,14.28,14.43,14.27,14.33,189900.0,12.094,12.221,12.0855,12.1363,189900.0
2008-04-22 11:10:00,14.33,14.36,14.25,14.25,73500.0,12.1363,12.1617,12.0686,12.0686,73500.0
2008-04-22 11:20:00,14.25,14.31,14.19,14.22,67400.0,12.0686,12.1194,12.0177,12.0431,67400.0
2008-04-22 11:30:00,14.22,14.25,14.15,14.18,67600.0,12.0431,12.0686,11.9839,12.0093,67600.0
2008-04-22 11:40:00,14.18,14.25,14.1,14.1,82900.0,12.0093,12.0686,11.9415,11.9415,82900.0
2008-04-22 11:50:00,14.1,14.16,14.05,14.13,95100.0,11.9415,11.9923,11.8992,11.9669,95100.0
2008-04-22 12:00:00,14.12,14.14,14.07,14.08,100200.0,11.9585,11.9754,11.9161,11.9246,100200.0
2008-04-22 12:10:00,14.07,14.08,13.95,13.97,216600.0,11.9161,11.9246,11.8145,11.8314,216600.0
2008-04-22 12:20:00,13.97,14.03,13.91,13.93,155100.0,11.8314,11.8822,11.7806,11.7975,155100.0
2008-04-22 12:30:00,13.92,14.0,13.92,13.96,153700.0,11.7891,11.8568,11.7891,11.8229,153700.0
2008-04-22 12:40:00,13.96,14.04,13.88,13.96,108700.0,11.8229,11.8907,11.7552,11.8229,108700.0
2008-04-22 12:50:00,13.96,13.96,13.87,13.89,77000.0,11.8229,11.8229,11.7467,11.7637,77000.0
2008-04-22 13:00:00,13.89,13.94,13.87,13.94,89000.0,11.7637,11.806,11.7467,11.806,89000.0
2008-04-22 13:10:00,13.93,14.02,13.91,13.99,143100.0,11.7975,11.8738,11.7806,11.8484,143100.0
2008-04-22 13:20:00,13.99,14.04,13.98,14.04,67400.0,11.8484,11.8907,11.8399,11.8907,67400.0
2008-04-22 13:30:00,14.02,14.03,13.97,14.0,54300.0,11.8738,11.8822,11.8314,11.8568,54300.0
2008-04-22 13:40:00,14.0,14.01,13.91,13.92,100900.0,11.8568,11.8653,11.7806,11.7891,100900.0
2008-04-22 13:50:00,13.91,13.95,13.9,13.92,76000.0,11.7806,11.8145,11.7721,11.7891,76000.0
2008-04-22 14:00:00,13.9,13.91,13.85,13.87,186000.0,11.7721,11.7806,11.7298,11.7467,186000.0
2008-04-22 14:10:00,13.87,13.89,13.78,13.8,159500.0,11.7467,11.7637,11.6705,11.6874,159500.0
2008-04-22 14:20:00,13.8,13.88,13.78,13.79,215100.0,11.6874,11.7552,11.6705,11.679,215100.0
2008-04-22 14:30:00,13.79,13.88,13.79,13.81,142600.0,11.679,11.7552,11.679,11.6959,142600.0
2008-04-22 14:40:00,13.81,13.83,13.77,13.79,99200.0,11.6959,11.7128,11.662,11.679,99200.0
2008-04-22 14:50:00,13.78,13.8,13.7,13.75,161600.0,11.6705,11.6874,11.6027,11.6451,161600.0
2008-04-22 15:00:00,13.75,13.81,13.72,13.78,173100.0,11.6451,11.6959,11.6197,11.6705,173100.0
2008-04-22 15:10:00,13.78,13.83,13.76,13.8,135700.0,11.6705,11.7128,11.6536,11.6874,135700.0
2008-04-22 15:20:00,13.81,13.81,13.74,13.79,178800.0,11.6959,11.6959,11.6366,11.679,178800.0
2008-04-22 15:30:00,13.79,13.81,13.73,13.73,168100.0,11.679,11.6959,11.6282,11.6282,168100.0
2008-04-22 15:40:00,13.74,13.86,13.73,13.85,266300.0,11.6366,11.7383,11.6282,11.7298,266300.0
2008-04-22 15:50:00,13.85,13.9,13.73,13.79,629500.0,11.7298,11.7721,11.6282,11.679,629500.0
2008-04-23 09:30:00,13.99,13.99,13.57,13.62,204100.0,11.8484,11.8484,11.4927,11.535,204100.0
2008-04-23 09:40:00,13.62,13.63,13.36,13.42,234700.0,11.535,11.5435,11.3148,11.3656,234700.0
2008-04-23 09:50:00,13.44,13.5,13.37,13.38,183300.0,11.3826,11.4334,11.3233,11.3317,183300.0
2008-04-23 10:00:00,13.37,13.5,13.33,13.49,143500.0,11.3233,11.4334,11.2894,11.4249,143500.0
2008-04-23 10:10:00,13.48,13.59,13.4,13.57,113800.0,11.4164,11.5096,11.3487,11.4927,113800.0
2008-04-23 10:20:00,13.57,13.6,13.46,13.48,114400.0,11.4927,11.5181,11.3995,11.4164,114400.0
2008-04-23 10:30:00,13.49,13.63,13.46,13.58,162300.0,11.4249,11.5435,11.3995,11.5011,162300.0
2008-04-23 10:40:00,13.58,13.63,13.37,13.38,162200.0,11.5011,11.5435,11.3233,11.3317,162200.0
2008-04-23 10:50:00,13.38,13.46,13.31,13.32,169900.0,11.3317,11.3995,11.2725,11.2809,169900.0
2008-04-23 11:00:00,13.35,13.36,13.22,13.23,133400.0,11.3063,11.3148,11.1962,11.2047,133400.0
2008-04-23 11:10:00,13.23,13.3,13.22,13.23,78000.0,11.2047,11.264,11.1962,11.2047,78000.0
2008-04-23 11:20:00,13.23,13.28,13.15,13.2,137000.0,11.2047,11.247,11.1369,11.1793,137000.0
2008-04-23 11:30:00,13.19,13.2,13.07,13.09,191800.0,11.1708,11.1793,11.0692,11.0861,191800.0
2008-04-23 11:40:00,13.1,13.18,13.09,13.16,172000.0,11.0946,11.1624,11.0861,11.1454,172000.0
2008-04-23 11:50:00,13.16,13.17,13.01,13.04,130100.0,11.1454,11.1539,11.0184,11.0438,130100.0
2008-04-23 12:00:00,13.04,13.04,12.93,12.95,191900.0,11.0438,11.0438,10.9506,10.9676,191900.0
2008-04-23 12:10:00,12.96,13.0,12.88,12.94,225900.0,10.976,11.0099,10.9083,10.9591,225900.0
2008-04-23 12:20:00,12.94,12.94,12.82,12.88,110300.0,10.9591,10.9591,10.8575,10.9083,110300.0
2008-04-23 12:30:00,12.88,12.92,12.79,12.9,168200.0,10.9083,10.9422,10.8321,10.9252,168200.0
2008-04-23 12:40:00,12.9,13.01,12.9,12.98,205900.0,10.9252,11.0184,10.9252,10.993,205900.0
2008-04-23 12:50:00,12.97,13.06,12.97,13.06,126700.0,10.9845,11.0607,10.9845,11.0607,126700.0
2008-04-23 13:00:00,13.06,13.1,13.05,13.08,97400.0,11.0607,11.0946,11.0523,11.0777,97400.0
2008-04-23 13:10:00,13.09,13.19,13.06,13.17,150700.0,11.0861,11.1708,11.0607,11.1539,150700.0
2008-04-23 13:20:00,13.16,13.25,13.16,13.24,89000.0,11.1454,11.2216,11.1454,11.2132,89000.0
2008-04-23 13:30:00,13.25,13.25,13.13,13.17,161800.0,11.2216,11.2216,11.12,11.1539,161800.0
2008-04-23 13:40:00,13.17,13.17,13.06,13.11,98200.0,11.1539,11.1539,11.0607,11.1031,98200.0
2008-04-23 13:50:00,13.11,13.15,13.04,13.1,134600.0,11.1031,11.1369,11.0438,11.0946,134600.0
2008-04-23 14:00:00,13.1,13.12,13.04,13.05,87000.0,11.0946,11.1115,11.0438,11.0523,87000.0
2008-04-23 14:10:00,13.05,13.14,13.04,13.1,93700.0,11.0523,11.1285,11.0438,11.0946,93700.0
2008-04-23 14:20:00,13.1,13.1,13.0,13.01,113800.0,11.0946,11.0946,11.0099,11.0184,113800.0
2008-04-23 14:30:00,13.01,13.1,13.0,13.01,241900.0,11.0184,11.0946,11.0099,11.0184,241900.0
2008-04-23 14:40:00,13.01,13.1,13.0,13.09,133500.0,11.0184,11.0946,11.0099,11.0861,133500.0
2008-04-23 14:50:00,13.1,13.18,13.09,13.13,268700.0,11.0946,11.1624,11.0861,11.12,268700.0
2008-04-23 15:00:00,13.14,13.26,13.1,13.26,188400.0,11.1285,11.2301,11.0946,11.2301,188400.0
2008-04-23 15:10:00,13.25,13.27,13.19,13.19,202700.0,11.2216,11.2386,11.1708,11.1708,202700.0
2008-04-23 15:20:00,13.19,13.2,13.01,13.05,147600.0,11.1708,11.1793,11.0184,11.0523,147600.0
2008-04-23 15:30:00,13.05,13.11,13.02,13.09,305400.0,11.0523,11.1031,11.0268,11.0861,305400.0
2008-04-23 15:40:00,13.08,13.1,13.0,13.03,281400.0,11.0777,11.0946,11.0099,11.0353,281400.0
2008-04-23 15:50:00,13.03,13.1,13.0,13.07,500600.0,11.0353,11.0946,11.0099,11.0692,500600.0
2008-04-24 09:30:00,12.99,13.65,12.99,13.42,365800.0,11.0014,11.5604,11.0014,11.3656,365800.0
2008-04-24 09:40:00,13.42,13.48,13.16,13.17,309400.0,11.3656,11.4164,11.1454,11.1539,309400.0
2008-04-24 09:50:00,13.17,13.36,13.07,13.29,419400.0,11.1539,11.3148,11.0692,11.2555,419400.0
2008-04-24 10:00:00,13.32,13.32,12.95,13.1,394100.0,11.2809,11.2809,10.9676,11.0946,394100.0
2008-04-24 10:10:00,13.1,13.23,13.05,13.2,207200.0,11.0946,11.2047,11.0523,11.1793,207200.0
2008-04-24 10:20:00,13.2,13.21,12.95,13.02,305500.0,11.1793,11.1878,10.9676,11.0268,305500.0
2008-04-24 10:30:00,13.02,13.25,12.99,13.24,227800.0,11.0268,11.2216,11.0014,11.2132,227800.0
2008-04-24 10:40:00,13.25,13.37,13.24,13.27,351200.0,11.2216,11.3233,11.2132,11.2386,351200.0
2008-04-24 10:50:00,13.27,13.28,13.09,13.1,216800.0,11.2386,11.247,11.0861,11.0946,216800.0
2008-04-24 11:00:00,13.09,13.23,13.05,13.22,109700.0,11.0861,11.2047,11.0523,11.1962,109700.0
2008-04-24 11:10:00,13.23,13.5,13.22,13.45,216200.0,11.2047,11.4334,11.1962,11.391,216200.0
2008-04-24 11:20:00,13.45,13.58,13.32,13.57,168800.0,11.391,11.5011,11.2809,11.4927,168800.0
2008-04-24 11:30:00,13.57,13.67,13.54,13.63,297500.0,11.4927,11.5773,11.4672,11.5435,297500.0
2008-04-24 11:40:00,13.62,13.64,13.53,13.58,125200.0,11.535,11.5519,11.4588,11.5011,125200.0
2008-04-24 11:50:00,13.59,13.64,13.55,13.58,84600.0,11.5096,11.5519,11.4757,11.5011,84600.0
2008-04-24 12:00:00,13.57,13.58,13.47,13.51,181800.0,11.4927,11.5011,11.408,11.4418,181800.0
2008-04-24 12:10:00,13.51,13.51,13.45,13.47,141500.0,11.4418,11.4418,11.391,11.408,141500.0
2008-04-24 12:20:00,13.48,13.48,13.39,13.39,99400.0,11.4164,11.4164,11.3402,11.3402,99400.0
2008-04-24 12:30:00,13.4,13.5,13.35,13.5,187700.0,11.3487,11.4334,11.3063,11.4334,187700.0
2008-04-24 12:40:00,13.5,13.59,13.47,13.54,110400.0,11.4334,11.5096,11.408,11.4672,110400.0
2008-04-24 12:50:00,13.54,13.55,13.49,13.54,72700.0,11.4672,11.4757,11.4249,11.4672,72700.0
2008-04-24 13:00:00,13.54,13.62,13.53,13.61,73000.0,11.4672,11.535,11.4588,11.5265,73000.0
2008-04-24 13:10:00,13.62,13.65,13.58,13.59,81500.0,11.535,11.5604,11.5011,11.5096,81500.0
2008-04-24 13:20:00,13.59,13.65,13.56,13.65,67000.0,11.5096,11.5604,11.4842,11.5604,67000.0
2008-04-24 13:30:00,13.65,13.83,13.64,13.82,173300.0,11.5604,11.7128,11.5519,11.7044,173300.0
2008-04-24 13:40:00,13.82,13.94,13.82,13.93,152200.0,11.7044,11.806,11.7044,11.7975,152200.0
2008-04-24 13:50:00,13.93,13.95,13.86,13.93,142800.0,11.7975,11.8145,11.7383,11.7975,142800.0
2008-04-24 14:00:00,13.93,14.09,13.92,14.07,224500.0,11.7975,11.933,11.7891,11.9161,224500.0
2008-04-24 14:10:00,14.06,14.15,14.02,14.1,311500.0,11.9076,11.9839,11.8738,11.9415,311500.0
2008-04-24 14:20:00,14.1,14.17,14.06,14.09,335200.0,11.9415,12.0008,11.9076,11.933,335200.0
2008-04-24 14:30:00,14.09,14.1,13.79,13.86,373100.0,11.933,11.9415,11.679,11.7383,373100.0
2008-04-24 14:40:00,13.85,13.99,13.81,13.94,147900.0,11.7298,11.8484,11.6959,11.806,147900.0
2008-04-24 14:50:00,13.95,13.95,13.87,13.92,151000.0,11.8145,11.8145,11.7467,11.7891,151000.0
2008-04-24 15:00:00,13.91,13.97,13.9,13.93,141400.0,11.7806,11.8314,11.7721,11.7975,141400.0
2008-04-24 15:10:00,13.93,13.96,13.8,13.84,252800.0,11.7975,11.8229,11.6874,11.7213,252800.0
2008-04-24 15:20:00,13.84,13.88,13.75,13.75,208500.0,11.7213,11.7552,11.6451,11.6451,208500.0
2008-04-24 15:30:00,13.75,13.85,13.72,13.82,176800.0,11.6451,11.7298,11.6197,11.7044,176800.0
2008-04-24 15:40:00,13.81,13.86,13.66,13.82,274900.0,11.6959,11.7383,11.5689,11.7044,274900.0
2008-04-24 15:50:00,13.82,13.91,13.81,13.82,310000.0,11.7044,11.7806,11.6959,11.7044,310000.0
2008-04-25 09:30:00,13.98,13.98,13.7,13.74,202000.0,11.8399,11.8399,11.6027,11.6366,202000.0
2008-04-25 09:40:00,13.76,13.96,13.67,13.67,163100.0,11.6536,11.8229,11.5773,11.5773,163100.0
2008-04-25 09:50:00,13.68,13.71,13.51,13.62,231900.0,11.5858,11.6112,11.4418,11.535,231900.0
2008-04-25 10:00:00,13.6,13.79,13.59,13.78,165200.0,11.5181,11.679,11.5096,11.6705,165200.0
2008-04-25 10:10:00,13.77,13.87,13.72,13.79,100300.0,11.662,11.7467,11.6197,11.679,100300.0
2008-04-25 10:20:00,13.8,13.87,13.64,13.65,145100.0,11.6874,11.7467,11.5519,11.5604,145100.0
2008-04-25 10:30:00,13.65,13.72,13.58,13.58,135700.0,11.5604,11.6197,11.5011,11.5011,135700.0
2008-04-25 10:40:00,13.58,13.73,13.56,13.62,177400.0,11.5011,11.6282,11.4842,11.535,177400.0
2008-04-25 10:50:00,13.62,13.7,13.5,13.5,198100.0,11.535,11.6027,11.4334,11.4334,198100.0
2008-04-25 11:00:00,13.5,13.54,13.46,13.46,88700.0,11.4334,11.4672,11.3995,11.3995,88700.0
2008-04-25 11:10:00,13.46,13.5,13.3,13.31,130600.0,11.3995,11.4334,11.264,11.2725,130600.0
2008-04-25 11:20:00,13.3,13.45,13.29,13.45,133600.0,11.264,11.391,11.2555,11.391,133600.0
2008-04-25 11:30:00,13.46,13.48,13.35,13.4,156700.0,11.3995,11.4164,11.3063,11.3487,156700.0
2008-04-25 11:40:00,13.4,13.57,13.39,13.55,104800.0,11.3487,11.4927,11.3402,11.4757,104800.0
2008-04-25 11:50:00,13.54,13.65,13.46,13.64,213000.0,11.4672,11.5604,11.3995,11.5519,213000.0
2008-04-25 12:00:00,13.63,13.65,13.53,13.54,93300.0,11.5435,11.5604,11.4588,11.4672,93300.0
2008-04-25 12:10:00,13.54,13.64,13.53,13.56,98700.0,11.4672,11.5519,11.4588,11.4842,98700.0
2008-04-25 12:20:00,13.55,13.58,13.51,13.51,183500.0,11.4757,11.5011,11.4418,11.4418,183500.0
2008-04-25 12:30:00,13.51,13.55,13.45,13.5,136500.0,11.4418,11.4757,11.391,11.4334,136500.0
2008-04-25 12:40:00,13.49,13.54,13.47,13.47,122500.0,11.4249,11.4672,11.408,11.408,122500.0
2008-04-25 12:50:00,13.47,13.47,13.4,13.4,75600.0,11.408,11.408,11.3487,11.3487,75600.0
2008-04-25 13:00:00,13.4,13.48,13.4,13.48,73800.0,11.3487,11.4164,11.3487,11.4164,73800.0
2008-04-25 13:10:00,13.48,13.48,13.4,13.42,70800.0,11.4164,11.4164,11.3487,11.3656,70800.0
2008-04-25 13:20:00,13.41,13.45,13.4,13.44,95200.0,11.3571,11.391,11.3487,11.3826,95200.0
2008-04-25 13:30:00,13.44,13.45,13.38,13.45,93200.0,11.3826,11.391,11.3317,11.391,93200.0
2008-04-25 13:40:00,13.45,13.5,13.45,13.49,76700.0,11.391,11.4334,11.391,11.4249,76700.0
2008-04-25 13:50:00,13.5,13.57,13.46,13.56,96800.0,11.4334,11.4927,11.3995,11.4842,96800.0
2008-04-25 14:00:00,13.56,13.65,13.54,13.63,109200.0,11.4842,11.5604,11.4672,11.5435,109200.0
2008-04-25 14:10:00,13.63,13.64,13.53,13.56,67200.0,11.5435,11.5519,11.4588,11.4842,67200.0
2008-04-25 14:20:00,13.56,13.58,13.49,13.57,104700.0,11.4842,11.5011,11.4249,11.4927,104700.0
2008-04-25 14:30:00,13.58,13.61,13.56,13.59,82400.0,11.5011,11.5265,11.4842,11.5096,82400.0
2008-04-25 14:40:00,13.59,13.6,13.54,13.58,140700.0,11.5096,11.5181,11.4672,11.5011,140700.0
2008-04-25 14:50:00,13.58,13.6,13.53,13.56,144400.0,11.5011,11.5181,11.4588,11.4842,144400.0
2008-04-25 15:00:00,13.57,13.71,13.54,13.71,264200.0,11.4927,11.6112,11.4672,11.6112,264200.0
2008-04-25 15:10:00,13.71,13.73,13.66,13.72,203900.0,11.6112,11.6282,11.5689,11.6197,203900.0
2008-04-25 15:20:00,13.73,13.79,13.63,13.64,209100.0,11.6282,11.679,11.5435,11.5519,209100.0
2008-04-25 15:30:00,13.65,13.69,13.63,13.69,140100.0,11.5604,11.5943,11.5435,11.5943,140100.0
2008-04-25 15:40:00,13.68,13.7,13.63,13.68,223000.0,11.5858,11.6027,11.5435,11.5858,223000.0
2008-04-25 15:50:00,13.67,13.73,13.61,13.69,269200.0,11.5773,11.6282,11.5265,11.5943,269200.0
2008-04-28 09:30:00,13.66,13.66,13.4,13.42,117400.0,11.5689,11.5689,11.3487,11.3656,117400.0
2008-04-28 09:40:00,13.42,13.46,13.34,13.36,119500.0,11.3656,11.3995,11.2979,11.3148,119500.0
2008-04-28 09:50:00,13.37,13.6,13.32,13.59,165500.0,11.3233,11.5181,11.2809,11.5096,165500.0
2008-04-28 10:00:00,13.59,13.62,13.45,13.46,111500.0,11.5096,11.535,11.391,11.3995,111500.0
2008-04-28 10:10:00,13.46,13.59,13.45,13.52,80100.0,11.3995,11.5096,11.391,11.4503,80100.0
2008-04-28 10:20:00,13.52,13.54,13.48,13.49,76200.0,11.4503,11.4672,11.4164,11.4249,76200.0
2008-04-28 10:30:00,13.49,13.6,13.48,13.6,90000.0,11.4249,11.5181,11.4164,11.5181,90000.0
2008-04-28 10:40:00,13.59,13.61,13.57,13.57,44100.0,11.5096,11.5265,11.4927,11.4927,44100.0
2008-04-28 10:50:00,13.57,13.88,13.57,13.85,191400.0,11.4927,11.7552,11.4927,11.7298,191400.0
2008-04-28 11:00:00,13.84,13.9,13.75,13.75,112600.0,11.7213,11.7721,11.6451,11.6451,112600.0
2008-04-28 11:10:00,13.75,13.76,13.65,13.66,88300.0,11.6451,11.6536,11.5604,11.5689,88300.0
2008-04-28 11:20:00,13.67,13.75,13.67,13.74,73100.0,11.5773,11.6451,11.5773,11.6366,73100.0
2008-04-28 11:30:00,13.73,13.8,13.7,13.79,73800.0,11.6282,11.6874,11.6027,11.679,73800.0
2008-04-28 11:40:00,13.79,13.84,13.77,13.78,74900.0,11.679,11.7213,11.662,11.6705,74900.0
2008-04-28 11:50:00,13.79,13.83,13.77,13.79,66700.0,11.679,11.7128,11.662,11.679,66700.0
2008-04-28 12:00:00,13.8,13.89,13.77,13.88,99500.0,11.6874,11.7637,11.662,11.7552,99500.0
2008-04-28 12:10:00,13.88,13.9,13.86,13.89,60700.0,11.7552,11.7721,11.7383,11.7637,60700.0
2008-04-28 12:20:00,13.9,13.92,13.86,13.91,85700.0,11.7721,11.7891,11.7383,11.7806,85700.0
2008-04-28 12:30:00,13.91,13.94,13.9,13.92,58700.0,11.7806,11.806,11.7721,11.7891,58700.0
2008-04-28 12:40:00,13.91,13.99,13.91,13.98,111100.0,11.7806,11.8484,11.7806,11.8399,111100.0
2008-04-28 12:50:00,13.99,13.99,13.92,13.97,66100.0,11.8484,11.8484,11.7891,11.8314,66100.0
2008-04-28 13:00:00,13.98,14.03,13.97,14.01,69700.0,11.8399,11.8822,11.8314,11.8653,69700.0
2008-04-28 13:10:00,14.02,14.03,13.93,13.97,87500.0,11.8738,11.8822,11.7975,11.8314,87500.0
2008-04-28 13:20:00,13.96,14.16,13.96,14.16,151600.0,11.8229,11.9923,11.8229,11.9923,151600.0
2008-04-28 13:30:00,14.16,14.27,14.16,14.24,163400.0,11.9923,12.0855,11.9923,12.0601,163400.0
2008-04-28 13:40:00,14.24,14.3,14.24,14.27,115400.0,12.0601,12.1109,12.0601,12.0855,115400.0
2008-04-28 13:50:00,14.27,14.34,14.25,14.33,113000.0,12.0855,12.1448,12.0686,12.1363,113000.0
2008-04-28 14:00:00,14.33,14.39,14.31,14.36,212900.0,12.1363,12.1871,12.1194,12.1617,212900.0
2008-04-28 14:10:00,14.36,14.37,14.33,14.33,179700.0,12.1617,12.1702,12.1363,12.1363,179700.0
2008-04-28 14:20:00,14.33,14.37,14.31,14.31,152300.0,12.1363,12.1702,12.1194,12.1194,152300.0
2008-04-28 14:30:00,14.31,14.44,14.3,14.43,210800.0,12.1194,12.2295,12.1109,12.221,210800.0
2008-04-28 14:40:00,14.42,14.47,14.34,14.35,149000.0,12.2125,12.2549,12.1448,12.1532,149000.0
2008-04-28 14:50:00,14.34,14.36,14.3,14.31,101300.0,12.1448,12.1617,12.1109,12.1194,101300.0
2008-04-28 15:00:00,14.32,14.34,14.29,14.3,184700.0,12.1278,12.1448,12.1024,12.1109,184700.0
2008-04-28 15:10:00,14.29,14.33,14.29,14.3,124700.0,12.1024,12.1363,12.1024,12.1109,124700.0
2008-04-28 15:20:00,14.3,14.37,14.24,14.25,234500.0,12.1109,12.1702,12.0601,12.0686,234500.0
2008-04-28 15:30:00,14.25,14.25,14.16,14.23,192800.0,12.0686,12.0686,11.9923,12.0516,192800.0
2008-04-28 15:40:00,14.23,14.24,14.13,14.14,113700.0,12.0516,12.0601,11.9669,11.9754,113700.0
2008-04-28 15:50:00,14.14,14.24,14.13,14.2,259600.0,11.9754,12.0601,11.9669,12.0262,259600.0
2008-04-29 09:30:00,14.19,14.3,14.12,14.18,158300.0,12.0177,12.1109,11.9585,12.0093,158300.0
2008-04-29 09:40:00,14.18,14.19,14.01,14.1,243000.0,12.0093,12.0177,11.8653,11.9415,243000.0
2008-04-29 09:50:00,14.11,14.11,13.85,13.86,316200.0,11.95,11.95,11.7298,11.7383,316200.0
2008-04-29 10:00:00,13.86,13.94,13.72,13.79,261300.0,11.7383,11.806,11.6197,11.679,261300.0
2008-04-29 10:10:00,13.79,13.79,13.71,13.75,153100.0,11.679,11.679,11.6112,11.6451,153100.0
2008-04-29 10:20:00,13.75,13.75,13.62,13.62,188500.0,11.6451,11.6451,11.535,11.535,188500.0
2008-04-29 10:30:00,13.62,13.72,13.56,13.71,166600.0,11.535,11.6197,11.4842,11.6112,166600.0
2008-04-29 10:40:00,13.71,13.74,13.66,13.67,134500.0,11.6112,11.6366,11.5689,11.5773,134500.0
2008-04-29 10:50:00,13.67,13.78,13.67,13.77,110200.0,11.5773,11.6705,11.5773,11.662,110200.0
2008-04-29 11:00:00,13.76,13.8,13.73,13.8,73900.0,11.6536,11.6874,11.6282,11.6874,73900.0
2008-04-29 11:10:00,13.8,13.85,13.79,13.82,109300.0,11.6874,11.7298,11.679,11.7044,109300.0
2008-04-29 11:20:00,13.82,13.84,13.78,13.83,62200.0,11.7044,11.7213,11.6705,11.7128,62200.0
2008-04-29 11:30:00,13.83,13.92,13.83,13.91,106500.0,11.7128,11.7891,11.7128,11.7806,106500.0
2008-04-29 11:40:00,13.92,13.93,13.81,13.86,134400.0,11.7891,11.7975,11.6959,11.7383,134400.0
2008-04-29 11:50:00,13.86,13.9,13.84,13.86,78800.0,11.7383,11.7721,11.7213,11.7383,78800.0
2008-04-29 12:00:00,13.86,13.91,13.84,13.87,122100.0,11.7383,11.7806,11.7213,11.7467,122100.0
2008-04-29 12:10:00,13.86,13.87,13.83,13.84,45200.0,11.7383,11.7467,11.7128,11.7213,45200.0
2008-04-29 12:20:00,13.83,13.86,13.81,13.86,57200.0,11.7128,11.7383,11.6959,11.7383,57200.0
2008-04-29 12:30:00,13.86,13.9,13.86,13.88,61100.0,11.7383,11.7721,11.7383,11.7552,61100.0
2008-04-29 12:40:00,13.88,14.01,13.88,13.96,92300.0,11.7552,11.8653,11.7552,11.8229,92300.0
2008-04-29 12:50:00,13.97,13.97,13.86,13.88,75800.0,11.8314,11.8314,11.7383,11.7552,75800.0
2008-04-29 13:00:00,13.88,13.89,13.84,13.88,55100.0,11.7552,11.7637,11.7213,11.7552,55100.0
2008-04-29 13:10:00,13.89,13.93,13.88,13.93,40700.0,11.7637,11.7975,11.7552,11.7975,40700.0
2008-04-29 13:20:00,13.93,13.97,13.9,13.91,46100.0,11.7975,11.8314,11.7721,11.7806,46100.0
2008-04-29 13:30:00,13.91,13.96,13.88,13.95,79300.0,11.7806,11.8229,11.7552,11.8145,79300.0
2008-04-29 13:40:00,13.95,13.96,13.9,13.92,67400.0,11.8145,11.8229,11.7721,11.7891,67400.0
2008-04-29 13:50:00,13.92,13.98,13.92,13.97,86600.0,11.7891,11.8399,11.7891,11.8314,86600.0
2008-04-29 14:00:00,13.96,13.97,13.93,13.94,49900.0,11.8229,11.8314,11.7975,11.806,49900.0
2008-04-29 14:10:00,13.93,13.98,13.88,13.9,109000.0,11.7975,11.8399,11.7552,11.7721,109000.0
2008-04-29 14:20:00,13.89,13.9,13.85,13.87,130400.0,11.7637,11.7721,11.7298,11.7467,130400.0
2008-04-29 14:30:00,13.87,13.9,13.84,13.84,124300.0,11.7467,11.7721,11.7213,11.7213,124300.0
2008-04-29 14:40:00,13.84,13.93,13.83,13.91,114300.0,11.7213,11.7975,11.7128,11.7806,114300.0
2008-04-29 14:50:00,13.91,13.92,13.86,13.86,97800.0,11.7806,11.7891,11.7383,11.7383,97800.0
2008-04-29 15:00:00,13.86,13.91,13.85,13.91,197100.0,11.7383,11.7806,11.7298,11.7806,197100.0
2008-04-29 15:10:00,13.91,13.92,13.86,13.86,84500.0,11.7806,11.7891,11.7383,11.7383,84500.0
2008-04-29 15:20:00,13.86,13.87,13.8,13.81,175700.0,11.7383,11.7467,11.6874,11.6959,175700.0
2008-04-29 15:30:00,13.81,13.82,13.77,13.78,181500.0,11.6959,11.7044,11.662,11.6705,181500.0
2008-04-29 15:40:00,13.77,13.79,13.75,13.78,211900.0,11.662,11.679,11.6451,11.6705,211900.0
2008-04-29 15:50:00,13.77,13.81,13.73,13.8,296700.0,11.662,11.6959,11.6282,11.6874,296700.0
2008-04-30 09:30:00,13.8,13.81,13.64,13.69,97800.0,11.6874,11.6959,11.5519,11.5943,97800.0
2008-04-30 09:40:00,13.69,13.79,13.6,13.79,169600.0,11.5943,11.679,11.5181,11.679,169600.0
2008-04-30 09:50:00,13.78,13.8,13.53,13.58,139000.0,11.6705,11.6874,11.4588,11.5011,139000.0
2008-04-30 10:00:00,13.57,13.69,13.56,13.68,89600.0,11.4927,11.5943,11.4842,11.5858,89600.0
2008-04-30 10:10:00,13.67,13.68,13.49,13.5,199800.0,11.5773,11.5858,11.4249,11.4334,199800.0
2008-04-30 10:20:00,13.5,13.57,13.48,13.52,125200.0,11.4334,11.4927,11.4164,11.4503,125200.0
2008-04-30 10:30:00,13.52,13.61,13.41,13.42,154200.0,11.4503,11.5265,11.3571,11.3656,154200.0
2008-04-30 10:40:00,13.41,13.45,13.36,13.37,138100.0,11.3571,11.391,11.3148,11.3233,138100.0
2008-04-30 10:50:00,13.37,13.41,13.34,13.36,138900.0,11.3233,11.3571,11.2979,11.3148,138900.0
2008-04-30 11:00:00,13.37,13.44,13.33,13.37,106400.0,11.3233,11.3826,11.2894,11.3233,106400.0
2008-04-30 11:10:00,13.35,13.43,13.35,13.4,54700.0,11.3063,11.3741,11.3063,11.3487,54700.0
2008-04-30 11:20:00,13.41,13.45,13.4,13.42,147400.0,11.3571,11.391,11.3487,11.3656,147400.0
2008-04-30 11:30:00,13.41,13.47,13.41,13.46,49900.0,11.3571,11.408,11.3571,11.3995,49900.0
2008-04-30 11:40:00,13.47,13.52,13.44,13.52,104100.0,11.408,11.4503,11.3826,11.4503,104100.0
2008-04-30 11:50:00,13.51,13.52,13.47,13.48,74200.0,11.4418,11.4503,11.408,11.4164,74200.0
2008-04-30 12:00:00,13.48,13.52,13.45,13.51,96900.0,11.4164,11.4503,11.391,11.4418,96900.0
2008-04-30 12:10:00,13.51,13.52,13.45,13.49,57600.0,11.4418,11.4503,11.391,11.4249,57600.0
2008-04-30 12:20:00,13.5,13.57,13.48,13.57,69200.0,11.4334,11.4927,11.4164,11.4927,69200.0
2008-04-30 12:30:00,13.56,13.57,13.5,13.51,97000.0,11.4842,11.4927,11.4334,11.4418,97000.0
2008-04-30 12:40:00,13.51,13.55,13.49,13.52,101300.0,11.4418,11.4757,11.4249,11.4503,101300.0
2008-04-30 12:50:00,13.52,13.52,13.45,13.46,55000.0,11.4503,11.4503,11.391,11.3995,55000.0
2008-04-30 13:00:00,13.47,13.5,13.46,13.5,30400.0,11.408,11.4334,11.3995,11.4334,30400.0
2008-04-30 13:10:00,13.49,13.51,13.48,13.49,54800.0,11.4249,11.4418,11.4164,11.4249,54800.0
2008-04-30 13:20:00,13.49,13.51,13.47,13.47,76900.0,11.4249,11.4418,11.408,11.408,76900.0
2008-04-30 13:30:00,13.46,13.47,13.43,13.46,40400.0,11.3995,11.408,11.3741,11.3995,40400.0
2008-04-30 13:40:00,13.45,13.51,13.44,13.45,89000.0,11.391,11.4418,11.3826,11.391,89000.0
2008-04-30 13:50:00,13.45,13.5,13.44,13.5,70300.0,11.391,11.4334,11.3826,11.4334,70300.0
2008-04-30 14:00:00,13.49,13.5,13.47,13.5,99500.0,11.4249,11.4334,11.408,11.4334,99500.0
2008-04-30 14:10:00,13.5,13.64,13.35,13.59,314500.0,11.4334,11.5519,11.3063,11.5096,314500.0
2008-04-30 14:20:00,13.6,13.61,13.31,13.54,300400.0,11.5181,11.5265,11.2725,11.4672,300400.0
2008-04-30 14:30:00,13.54,13.55,13.39,13.45,203700.0,11.4672,11.4757,11.3402,11.391,203700.0
2008-04-30 14:40:00,13.44,13.46,13.24,13.25,242400.0,11.3826,11.3995,11.2132,11.2216,242400.0
2008-04-30 14:50:00,13.24,13.27,13.11,13.12,303300.0,11.2132,11.2386,11.1031,11.1115,303300.0
2008-04-30 15:00:00,13.12,13.24,13.11,13.24,225300.0,11.1115,11.2132,11.1031,11.2132,225300.0
2008-04-30 15:10:00,13.24,13.28,13.11,13.21,238600.0,11.2132,11.247,11.1031,11.1878,238600.0
2008-04-30 15:20:00,13.21,13.22,13.13,13.13,141500.0,11.1878,11.1962,11.12,11.12,141500.0
2008-04-30 15:30:00,13.12,13.15,13.1,13.12,195100.0,11.1115,11.1369,11.0946,11.1115,195100.0
2008-04-30 15:40:00,13.11,13.14,13.04,13.09,406700.0,11.1031,11.1285,11.0438,11.0861,406700.0
2008-04-30 15:50:00,13.1,13.11,13.02,13.05,375600.0,11.0946,11.1031,11.0268,11.0523,375600.0
2008-05-01 09:30:00,13.07,13.14,12.92,13.05,234800.0,11.0692,11.1285,10.9422,11.0523,234800.0
2008-05-01 09:40:00,13.05,13.42,13.0,13.17,376400.0,11.0523,11.3656,11.0099,11.1539,376400.0
2008-05-01 09:50:00,13.17,13.34,13.14,13.25,219200.0,11.1539,11.2979,11.1285,11.2216,219200.0
2008-05-01 10:00:00,13.25,13.45,13.25,13.45,190000.0,11.2216,11.391,11.2216,11.391,190000.0
2008-05-01 10:10:00,13.45,13.57,13.38,13.4,229300.0,11.391,11.4927,11.3317,11.3487,229300.0
2008-05-01 10:20:00,13.38,13.47,13.35,13.44,102900.0,11.3317,11.408,11.3063,11.3826,102900.0
2008-05-01 10:30:00,13.44,13.44,13.33,13.35,111600.0,11.3826,11.3826,11.2894,11.3063,111600.0
2008-05-01 10:40:00,13.36,13.43,13.31,13.4,103300.0,11.3148,11.3741,11.2725,11.3487,103300.0
2008-05-01 10:50:00,13.4,13.59,13.39,13.58,129700.0,11.3487,11.5096,11.3402,11.5011,129700.0
2008-05-01 11:00:00,13.57,13.74,13.55,13.67,239900.0,11.4927,11.6366,11.4757,11.5773,239900.0
2008-05-01 11:10:00,13.66,13.73,13.63,13.72,160300.0,11.5689,11.6282,11.5435,11.6197,160300.0
2008-05-01 11:20:00,13.71,13.8,13.7,13.76,296300.0,11.6112,11.6874,11.6027,11.6536,296300.0
2008-05-01 11:30:00,13.77,14.0,13.74,13.99,299900.0,11.662,11.8568,11.6366,11.8484,299900.0
2008-05-01 11:40:00,14.0,14.07,13.87,13.97,362200.0,11.8568,11.9161,11.7467,11.8314,362200.0
2008-05-01 11:50:00,13.96,13.98,13.81,13.82,165700.0,11.8229,11.8399,11.6959,11.7044,165700.0
2008-05-01 12:00:00,13.82,13.9,13.81,13.9,144400.0,11.7044,11.7721,11.6959,11.7721,144400.0
2008-05-01 12:10:00,13.9,14.19,13.9,14.15,440100.0,11.7721,12.0177,11.7721,11.9839,440100.0
2008-05-01 12:20:00,14.15,14.16,13.97,13.98,280900.0,11.9839,11.9923,11.8314,11.8399,280900.0
2008-05-01 12:30:00,13.98,14.03,13.93,14.02,159100.0,11.8399,11.8822,11.7975,11.8738,159100.0
2008-05-01 12:40:00,14.02,14.09,13.95,13.99,163000.0,11.8738,11.933,11.8145,11.8484,163000.0
2008-05-01 12:50:00,13.99,14.25,13.99,14.14,349000.0,11.8484,12.0686,11.8484,11.9754,349000.0
2008-05-01 13:00:00,14.13,14.13,13.97,14.0,318200.0,11.9669,11.9669,11.8314,11.8568,318200.0
2008-05-01 13:10:00,14.0,14.03,13.88,14.03,235800.0,11.8568,11.8822,11.7552,11.8822,235800.0
2008-05-01 13:20:00,14.03,14.11,14.0,14.0,195400.0,11.8822,11.95,11.8568,11.8568,195400.0
2008-05-01 13:30:00,14.01,14.02,13.93,13.94,100500.0,11.8653,11.8738,11.7975,11.806,100500.0
2008-05-01 13:40:00,13.95,13.95,13.81,13.81,153000.0,11.8145,11.8145,11.6959,11.6959,153000.0
2008-05-01 13:50:00,13.81,13.84,13.76,13.79,129000.0,11.6959,11.7213,11.6536,11.679,129000.0
2008-05-01 14:00:00,13.79,13.99,13.78,13.96,217700.0,11.679,11.8484,11.6705,11.8229,217700.0
2008-05-01 14:10:00,13.96,14.02,13.96,14.0,226700.0,11.8229,11.8738,11.8229,11.8568,226700.0
2008-05-01 14:20:00,14.0,14.02,13.95,13.96,146900.0,11.8568,11.8738,11.8145,11.8229,146900.0
2008-05-01 14:30:00,13.96,14.12,13.96,14.08,174100.0,11.8229,11.9585,11.8229,11.9246,174100.0
2008-05-01 14:40:00,14.06,14.12,14.05,14.11,167200.0,11.9076,11.9585,11.8992,11.95,167200.0
2008-05-01 14:50:00,14.1,14.11,14.04,14.04,159800.0,11.9415,11.95,11.8907,11.8907,159800.0
2008-05-01 15:00:00,14.04,14.08,13.99,14.0,208700.0,11.8907,11.9246,11.8484,11.8568,208700.0
2008-05-01 15:10:00,14.01,14.09,13.99,14.07,87300.0,11.8653,11.933,11.8484,11.9161,87300.0
2008-05-01 15:20:00,14.08,14.19,14.06,14.14,281400.0,11.9246,12.0177,11.9076,11.9754,281400.0
2008-05-01 15:30:00,14.14,14.14,14.02,14.07,176600.0,11.9754,11.9754,11.8738,11.9161,176600.0
2008-05-01 15:40:00,14.08,14.1,14.03,14.05,327400.0,11.9246,11.9415,11.8822,11.8992,327400.0
2008-05-01 15:50:00,14.06,14.2,14.05,14.13,457000.0,11.9076,12.0262,11.8992,11.9669,457000.0
2008-05-02 09:30:00,14.42,14.42,14.08,14.08,291800.0,12.2125,12.2125,11.9246,11.9246,291800.0
2008-05-02 09:40:00,14.08,14.19,13.88,14.07,297900.0,11.9246,12.0177,11.7552,11.9161,297900.0
2008-05-02 09:50:00,14.05,14.41,14.01,14.33,167200.0,11.8992,12.2041,11.8653,12.1363,167200.0
2008-05-02 10:00:00,14.35,14.45,14.29,14.43,221300.0,12.1532,12.2379,12.1024,12.221,221300.0
2008-05-02 10:10:00,14.41,14.48,14.37,14.44,244500.0,12.2041,12.2633,12.1702,12.2295,244500.0
2008-05-02 10:20:00,14.45,14.49,14.33,14.34,175800.0,12.2379,12.2718,12.1363,12.1448,175800.0
2008-05-02 10:30:00,14.35,14.4,14.31,14.35,186900.0,12.1532,12.1956,12.1194,12.1532,186900.0
2008-05-02 10:40:00,14.35,14.39,14.29,14.37,262400.0,12.1532,12.1871,12.1024,12.1702,262400.0
2008-05-02 10:50:00,14.37,14.43,14.22,14.29,143100.0,12.1702,12.221,12.0431,12.1024,143100.0
2008-05-02 11:00:00,14.3,14.38,14.24,14.36,137500.0,12.1109,12.1787,12.0601,12.1617,137500.0
2008-05-02 11:10:00,14.36,14.41,14.25,14.25,110700.0,12.1617,12.2041,12.0686,12.0686,110700.0
2008-05-02 11:20:00,14.26,14.27,14.14,14.22,176100.0,12.077,12.0855,11.9754,12.0431,176100.0
2008-05-02 11:30:00,14.23,14.3,14.06,14.07,121600.0,12.0516,12.1109,11.9076,11.9161,121600.0
2008-05-02 11:40:00,14.07,14.19,14.06,14.19,156400.0,11.9161,12.0177,11.9076,12.0177,156400.0
2008-05-02 11:50:00,14.19,14.24,14.06,14.09,169300.0,12.0177,12.0601,11.9076,11.933,169300.0
2008-05-02 12:00:00,14.08,14.13,14.03,14.08,121200.0,11.9246,11.9669,11.8822,11.9246,121200.0
2008-05-02 12:10:00,14.07,14.15,14.03,14.05,63600.0,11.9161,11.9839,11.8822,11.8992,63600.0
2008-05-02 12:20:00,14.05,14.1,14.03,14.1,55500.0,11.8992,11.9415,11.8822,11.9415,55500.0
2008-05-02 12:30:00,14.1,14.14,14.03,14.07,102600.0,11.9415,11.9754,11.8822,11.9161,102600.0
2008-05-02 12:40:00,14.07,14.09,14.01,14.05,61100.0,11.9161,11.933,11.8653,11.8992,61100.0
2008-05-02 12:50:00,14.04,14.17,14.03,14.14,86900.0,11.8907,12.0008,11.8822,11.9754,86900.0
2008-05-02 13:00:00,14.13,14.17,14.03,14.07,114300.0,11.9669,12.0008,11.8822,11.9161,114300.0
2008-05-02 13:10:00,14.07,14.15,14.06,14.11,60200.0,11.9161,11.9839,11.9076,11.95,60200.0
2008-05-02 13:20:00,14.11,14.18,14.1,14.17,48400.0,11.95,12.0093,11.9415,12.0008,48400.0
2008-05-02 13:30:00,14.18,14.21,14.13,14.17,80700.0,12.0093,12.0347,11.9669,12.0008,80700.0
2008-05-02 13:40:00,14.17,14.18,14.06,14.09,124800.0,12.0008,12.0093,11.9076,11.933,124800.0
2008-05-02 13:50:00,14.1,14.13,14.09,14.11,59400.0,11.9415,11.9669,11.933,11.95,59400.0
2008-05-02 14:00:00,14.1,14.17,14.05,14.05,141700.0,11.9415,12.0008,11.8992,11.8992,141700.0
2008-05-02 14:10:00,14.06,14.12,14.02,14.08,123500.0,11.9076,11.9585,11.8738,11.9246,123500.0
2008-05-02 14:20:00,14.07,14.15,14.04,14.09,83200.0,11.9161,11.9839,11.8907,11.933,83200.0
2008-05-02 14:30:00,14.08,14.19,14.07,14.17,136000.0,11.9246,12.0177,11.9161,12.0008,136000.0
2008-05-02 14:40:00,14.18,14.18,14.07,14.17,116500.0,12.0093,12.0093,11.9161,12.0008,116500.0
2008-05-02 14:50:00,14.17,14.17,14.09,14.11,122900.0,12.0008,12.0008,11.933,11.95,122900.0
2008-05-02 15:00:00,14.11,14.17,14.11,14.17,114100.0,11.95,12.0008,11.95,12.0008,114100.0
2008-05-02 15:10:00,14.17,14.28,14.16,14.2,195000.0,12.0008,12.094,11.9923,12.0262,195000.0
2008-05-02 15:20:00,14.2,14.2,14.12,14.16,111200.0,12.0262,12.0262,11.9585,11.9923,111200.0
2008-05-02 15:30:00,14.16,14.2,14.12,14.18,132000.0,11.9923,12.0262,11.9585,12.0093,132000.0
2008-05-02 15:40:00,14.18,14.19,14.06,14.16,232200.0,12.0093,12.0177,11.9076,11.9923,232200.0
2008-05-02 15:50:00,14.16,14.21,14.13,14.19,183500.0,11.9923,12.0347,11.9669,12.0177,183500.0
2008-05-05 09:30:00,14.06,14.38,14.06,14.21,112400.0,11.9076,12.1787,11.9076,12.0347,112400.0
2008-05-05 09:40:00,14.2,14.39,14.05,14.33,226400.0,12.0262,12.1871,11.8992,12.1363,226400.0
2008-05-05 09:50:00,14.33,14.36,14.22,14.23,245100.0,12.1363,12.1617,12.0431,12.0516,245100.0
2008-05-05 10:00:00,14.24,14.44,14.24,14.4,186100.0,12.0601,12.2295,12.0601,12.1956,186100.0
2008-05-05 10:10:00,14.38,14.44,14.25,14.29,131800.0,12.1787,12.2295,12.0686,12.1024,131800.0
2008-05-05 10:20:00,14.3,14.39,14.17,14.22,124500.0,12.1109,12.1871,12.0008,12.0431,124500.0
2008-05-05 10:30:00,14.22,14.43,14.21,14.42,102700.0,12.0431,12.221,12.0347,12.2125,102700.0
2008-05-05 10:40:00,14.41,14.54,14.36,14.37,130500.0,12.2041,12.3142,12.1617,12.1702,130500.0
2008-05-05 10:50:00,14.37,14.43,14.19,14.19,124500.0,12.1702,12.221,12.0177,12.0177,124500.0
2008-05-05 11:00:00,14.19,14.32,14.17,14.3,100700.0,12.0177,12.1278,12.0008,12.1109,100700.0
2008-05-05 11:10:00,14.3,14.47,14.3,14.45,161200.0,12.1109,12.2549,12.1109,12.2379,161200.0
2008-05-05 11:20:00,14.45,14.54,14.44,14.5,95200.0,12.2379,12.3142,12.2295,12.2803,95200.0
2008-05-05 11:30:00,14.49,14.67,14.49,14.6,151500.0,12.2718,12.4243,12.2718,12.365,151500.0
2008-05-05 11:40:00,14.61,14.7,14.53,14.53,107900.0,12.3734,12.4497,12.3057,12.3057,107900.0
2008-05-05 11:50:00,14.53,14.58,14.47,14.53,82500.0,12.3057,12.348,12.2549,12.3057,82500.0
2008-05-05 12:00:00,14.54,14.58,14.51,14.55,71300.0,12.3142,12.348,12.2888,12.3226,71300.0
2008-05-05 12:10:00,14.56,14.58,14.49,14.54,86700.0,12.3311,12.348,12.2718,12.3142,86700.0
2008-05-05 12:20:00,14.54,14.55,14.47,14.55,109000.0,12.3142,12.3226,12.2549,12.3226,109000.0
2008-05-05 12:30:00,14.55,14.59,14.52,14.58,107000.0,12.3226,12.3565,12.2972,12.348,107000.0
2008-05-05 12:40:00,14.58,14.6,14.53,14.58,49700.0,12.348,12.365,12.3057,12.348,49700.0
2008-05-05 12:50:00,14.58,14.6,14.55,14.59,49700.0,12.348,12.365,12.3226,12.3565,49700.0
2008-05-05 13:00:00,14.58,14.63,14.56,14.61,72600.0,12.348,12.3904,12.3311,12.3734,72600.0
2008-05-05 13:10:00,14.61,14.65,14.54,14.57,98100.0,12.3734,12.4073,12.3142,12.3396,98100.0
2008-05-05 13:20:00,14.58,14.62,14.56,14.61,62400.0,12.348,12.3819,12.3311,12.3734,62400.0
2008-05-05 13:30:00,14.6,14.68,14.6,14.67,120300.0,12.365,12.4327,12.365,12.4243,120300.0
2008-05-05 13:40:00,14.67,14.69,14.56,14.56,89400.0,12.4243,12.4412,12.3311,12.3311,89400.0
2008-05-05 13:50:00,14.56,14.57,14.49,14.5,102200.0,12.3311,12.3396,12.2718,12.2803,102200.0
2008-05-05 14:00:00,14.51,14.53,14.47,14.52,57500.0,12.2888,12.3057,12.2549,12.2972,57500.0
2008-05-05 14:10:00,14.52,14.53,14.48,14.52,93200.0,12.2972,12.3057,12.2633,12.2972,93200.0
2008-05-05 14:20:00,14.52,14.55,14.49,14.54,141800.0,12.2972,12.3226,12.2718,12.3142,141800.0
2008-05-05 14:30:00,14.54,14.57,14.51,14.51,81700.0,12.3142,12.3396,12.2888,12.2888,81700.0
2008-05-05 14:40:00,14.52,14.61,14.5,14.59,123800.0,12.2972,12.3734,12.2803,12.3565,123800.0
2008-05-05 14:50:00,14.58,14.59,14.49,14.51,394500.0,12.348,12.3565,12.2718,12.2888,394500.0
2008-05-05 15:00:00,14.51,14.58,14.5,14.55,115500.0,12.2888,12.348,12.2803,12.3226,115500.0
2008-05-05 15:10:00,14.54,14.58,14.53,14.56,235500.0,12.3142,12.348,12.3057,12.3311,235500.0
2008-05-05 15:20:00,14.57,14.6,14.54,14.54,103200.0,12.3396,12.365,12.3142,12.3142,103200.0
2008-05-05 15:30:00,14.55,14.55,14.43,14.44,146200.0,12.3226,12.3226,12.221,12.2295,146200.0
2008-05-05 15:40:00,14.45,14.46,14.33,14.35,359600.0,12.2379,12.2464,12.1363,12.1532,359600.0
2008-05-05 15:50:00,14.35,14.44,14.34,14.39,345500.0,12.1532,12.2295,12.1448,12.1871,345500.0
2008-05-06 09:30:00,14.1,14.38,14.04,14.35,248600.0,11.9415,12.1787,11.8907,12.1532,248600.0
2008-05-06 09:40:00,14.33,14.4,14.1,14.2,410800.0,12.1363,12.1956,11.9415,12.0262,410800.0
2008-05-06 09:50:00,14.2,14.2,13.95,14.04,217300.0,12.0262,12.0262,11.8145,11.8907,217300.0
2008-05-06 10:00:00,14.03,14.08,13.99,14.07,269300.0,11.8822,11.9246,11.8484,11.9161,269300.0
2008-05-06 10:10:00,14.08,14.17,14.04,14.12,153700.0,11.9246,12.0008,11.8907,11.9585,153700.0
2008-05-06 10:20:00,14.1,14.14,13.92,13.97,189600.0,11.9415,11.9754,11.7891,11.8314,189600.0
2008-05-06 10:30:00,13.96,13.97,13.83,13.93,281400.0,11.8229,11.8314,11.7128,11.7975,281400.0
2008-05-06 10:40:00,13.93,14.0,13.9,14.0,93200.0,11.7975,11.8568,11.7721,11.8568,93200.0
2008-05-06 10:50:00,14.0,14.15,14.0,14.15,291400.0,11.8568,11.9839,11.8568,11.9839,291400.0
2008-05-06 11:00:00,14.15,14.23,14.06,14.23,128500.0,11.9839,12.0516,11.9076,12.0516,128500.0
2008-05-06 11:10:00,14.23,14.34,14.06,14.09,101900.0,12.0516,12.1448,11.9076,11.933,101900.0
2008-05-06 11:20:00,14.08,14.19,14.06,14.19,103600.0,11.9246,12.0177,11.9076,12.0177,103600.0
2008-05-06 11:30:00,14.17,14.22,14.11,14.19,36200.0,12.0008,12.0431,11.95,12.0177,36200.0
2008-05-06 11:40:00,14.2,14.25,14.18,14.21,49800.0,12.0262,12.0686,12.0093,12.0347,49800.0
2008-05-06 11:50:00,14.22,14.3,14.19,14.28,64900.0,12.0431,12.1109,12.0177,12.094,64900.0
2008-05-06 12:00:00,14.26,14.45,14.25,14.44,94600.0,12.077,12.2379,12.0686,12.2295,94600.0
2008-05-06 12:10:00,14.44,14.45,14.22,14.23,237400.0,12.2295,12.2379,12.0431,12.0516,237400.0
2008-05-06 12:20:00,14.24,14.29,14.16,14.21,202800.0,12.0601,12.1024,11.9923,12.0347,202800.0
2008-05-06 12:30:00,14.21,14.34,14.21,14.31,131200.0,12.0347,12.1448,12.0347,12.1194,131200.0
2008-05-06 12:40:00,14.31,14.37,14.25,14.3,171000.0,12.1194,12.1702,12.0686,12.1109,171000.0
2008-05-06 12:50:00,14.3,14.39,14.24,14.28,245300.0,12.1109,12.1871,12.0601,12.094,245300.0
2008-05-06 13:00:00,14.28,14.42,14.28,14.42,144800.0,12.094,12.2125,12.094,12.2125,144800.0
2008-05-06 13:10:00,14.41,14.47,14.38,14.41,142700.0,12.2041,12.2549,12.1787,12.2041,142700.0
2008-05-06 13:20:00,14.41,14.46,14.38,14.43,190100.0,12.2041,12.2464,12.1787,12.221,190100.0
2008-05-06 13:30:00,14.43,14.45,14.37,14.45,126000.0,12.221,12.2379,12.1702,12.2379,126000.0
2008-05-06 13:40:00,14.45,14.48,14.23,14.27,314600.0,12.2379,12.2633,12.0516,12.0855,314600.0
2008-05-06 13:50:00,14.28,14.31,14.21,14.25,247100.0,12.094,12.1194,12.0347,12.0686,247100.0
2008-05-06 14:00:00,14.25,14.33,14.24,14.25,188600.0,12.0686,12.1363,12.0601,12.0686,188600.0
2008-05-06 14:10:00,14.24,14.3,14.18,14.26,187700.0,12.0601,12.1109,12.0093,12.077,187700.0
2008-05-06 14:20:00,14.26,14.36,14.24,14.3,127600.0,12.077,12.1617,12.0601,12.1109,127600.0
2008-05-06 14:30:00,14.31,14.32,14.26,14.28,41000.0,12.1194,12.1278,12.077,12.094,41000.0
2008-05-06 14:40:00,14.27,14.4,14.26,14.39,92400.0,12.0855,12.1956,12.077,12.1871,92400.0
2008-05-06 14:50:00,14.39,14.43,14.37,14.43,162800.0,12.1871,12.221,12.1702,12.221,162800.0
2008-05-06 15:00:00,14.44,14.52,14.42,14.51,134000.0,12.2295,12.2972,12.2125,12.2888,134000.0
2008-05-06 15:10:00,14.51,14.53,14.47,14.49,210400.0,12.2888,12.3057,12.2549,12.2718,210400.0
2008-05-06 15:20:00,14.49,14.53,14.46,14.53,131900.0,12.2718,12.3057,12.2464,12.3057,131900.0
2008-05-06 15:30:00,14.53,14.56,14.5,14.51,204000.0,12.3057,12.3311,12.2803,12.2888,204000.0
2008-05-06 15:40:00,14.51,14.52,14.47,14.5,172900.0,12.2888,12.2972,12.2549,12.2803,172900.0
2008-05-06 15:50:00,14.5,14.59,14.49,14.55,485000.0,12.2803,12.3565,12.2718,12.3226,485000.0
2008-05-07 09:30:00,14.5,14.58,14.38,14.54,197300.0,12.2803,12.348,12.1787,12.3142,197300.0
2008-05-07 09:40:00,14.54,14.55,14.39,14.51,224800.0,12.3142,12.3226,12.1871,12.2888,224800.0
2008-05-07 09:50:00,14.51,14.56,14.43,14.47,194600.0,12.2888,12.3311,12.221,12.2549,194600.0
2008-05-07 10:00:00,14.47,14.58,14.35,14.45,289000.0,12.2549,12.348,12.1532,12.2379,289000.0
2008-05-07 10:10:00,14.44,14.51,14.42,14.51,105600.0,12.2295,12.2888,12.2125,12.2888,105600.0
2008-05-07 10:20:00,14.51,14.53,14.4,14.44,154200.0,12.2888,12.3057,12.1956,12.2295,154200.0
2008-05-07 10:30:00,14.43,14.52,14.42,14.49,117700.0,12.221,12.2972,12.2125,12.2718,117700.0
2008-05-07 10:40:00,14.49,14.5,14.37,14.39,73600.0,12.2718,12.2803,12.1702,12.1871,73600.0
2008-05-07 10:50:00,14.39,14.41,14.19,14.25,123300.0,12.1871,12.2041,12.0177,12.0686,123300.0
2008-05-07 11:00:00,14.25,14.3,14.16,14.19,116400.0,12.0686,12.1109,11.9923,12.0177,116400.0
2008-05-07 11:10:00,14.18,14.18,14.01,14.05,189300.0,12.0093,12.0093,11.8653,11.8992,189300.0
2008-05-07 11:20:00,14.05,14.13,14.02,14.11,164600.0,11.8992,11.9669,11.8738,11.95,164600.0
2008-05-07 11:30:00,14.11,14.12,13.94,13.94,139000.0,11.95,11.9585,11.806,11.806,139000.0
2008-05-07 11:40:00,13.95,14.07,13.94,14.04,71700.0,11.8145,11.9161,11.806,11.8907,71700.0
2008-05-07 11:50:00,14.04,14.05,13.99,13.99,55400.0,11.8907,11.8992,11.8484,11.8484,55400.0
2008-05-07 12:00:00,13.99,14.15,13.98,14.08,92000.0,11.8484,11.9839,11.8399,11.9246,92000.0
2008-05-07 12:10:00,14.07,14.09,14.02,14.06,34400.0,11.9161,11.933,11.8738,11.9076,34400.0
2008-05-07 12:20:00,14.07,14.1,14.05,14.06,67900.0,11.9161,11.9415,11.8992,11.9076,67900.0
2008-05-07 12:30:00,14.07,14.08,14.03,14.05,38400.0,11.9161,11.9246,11.8822,11.8992,38400.0
2008-05-07 12:40:00,14.05,14.05,13.97,14.01,59100.0,11.8992,11.8992,11.8314,11.8653,59100.0
2008-05-07 12:50:00,14.01,14.11,14.0,14.08,41500.0,11.8653,11.95,11.8568,11.9246,41500.0
2008-05-07 13:00:00,14.08,14.08,13.95,13.97,144400.0,11.9246,11.9246,11.8145,11.8314,144400.0
2008-05-07 13:10:00,13.96,14.05,13.95,14.05,111900.0,11.8229,11.8992,11.8145,11.8992,111900.0
2008-05-07 13:20:00,14.05,14.11,14.01,14.05,79700.0,11.8992,11.95,11.8653,11.8992,79700.0
2008-05-07 13:30:00,14.04,14.1,14.04,14.09,56300.0,11.8907,11.9415,11.8907,11.933,56300.0
2008-05-07 13:40:00,14.1,14.13,14.06,14.13,69500.0,11.9415,11.9669,11.9076,11.9669,69500.0
2008-05-07 13:50:00,14.14,14.17,14.01,14.03,95900.0,11.9754,12.0008,11.8653,11.8822,95900.0
2008-05-07 14:00:00,14.02,14.05,14.0,14.03,59000.0,11.8738,11.8992,11.8568,11.8822,59000.0
2008-05-07 14:10:00,14.02,14.04,13.99,14.0,83900.0,11.8738,11.8907,11.8484,11.8568,83900.0
2008-05-07 14:20:00,14.0,14.01,13.92,13.93,106000.0,11.8568,11.8653,11.7891,11.7975,106000.0
2008-05-07 14:30:00,13.93,13.94,13.87,13.88,128000.0,11.7975,11.806,11.7467,11.7552,128000.0
2008-05-07 14:40:00,13.88,13.89,13.81,13.83,131200.0,11.7552,11.7637,11.6959,11.7128,131200.0
2008-05-07 14:50:00,13.82,13.85,13.77,13.81,127900.0,11.7044,11.7298,11.662,11.6959,127900.0
2008-05-07 15:00:00,13.8,13.82,13.63,13.64,207100.0,11.6874,11.7044,11.5435,11.5519,207100.0
2008-05-07 15:10:00,13.64,13.8,13.64,13.7,214700.0,11.5519,11.6874,11.5519,11.6027,214700.0
2008-05-07 15:20:00,13.69,13.74,13.62,13.69,180000.0,11.5943,11.6366,11.535,11.5943,180000.0
2008-05-07 15:30:00,13.68,13.7,13.62,13.66,284300.0,11.5858,11.6027,11.535,11.5689,284300.0
2008-05-07 15:40:00,13.66,13.73,13.64,13.7,197900.0,11.5689,11.6282,11.5519,11.6027,197900.0
2008-05-07 15:50:00,13.69,13.72,13.65,13.71,360700.0,11.5943,11.6197,11.5604,11.6112,360700.0
2008-05-08 09:30:00,13.72,13.8,13.46,13.48,160800.0,11.6197,11.6874,11.3995,11.4164,160800.0
2008-05-08 09:40:00,13.48,13.78,13.45,13.77,223900.0,11.4164,11.6705,11.391,11.662,223900.0
2008-05-08 09:50:00,13.78,13.78,13.63,13.66,153300.0,11.6705,11.6705,11.5435,11.5689,153300.0
2008-05-08 10:00:00,13.67,13.7,13.53,13.57,162000.0,11.5773,11.6027,11.4588,11.4927,162000.0
2008-05-08 10:10:00,13.56,13.59,13.36,13.38,157100.0,11.4842,11.5096,11.3148,11.3317,157100.0
2008-05-08 10:20:00,13.38,13.49,13.37,13.49,133100.0,11.3317,11.4249,11.3233,11.4249,133100.0
2008-05-08 10:30:00,13.48,13.51,13.41,13.43,147700.0,11.4164,11.4418,11.3571,11.3741,147700.0
2008-05-08 10:40:00,13.43,13.48,13.36,13.37,133500.0,11.3741,11.4164,11.3148,11.3233,133500.0
2008-05-08 10:50:00,13.37,13.45,13.35,13.44,149400.0,11.3233,11.391,11.3063,11.3826,149400.0
2008-05-08 11:00:00,13.44,13.61,13.42,13.59,112700.0,11.3826,11.5265,11.3656,11.5096,112700.0
2008-05-08 11:10:00,13.58,13.62,13.5,13.59,122900.0,11.5011,11.535,11.4334,11.5096,122900.0
2008-05-08 11:20:00,13.59,13.66,13.56,13.66,103600.0,11.5096,11.5689,11.4842,11.5689,103600.0
2008-05-08 11:30:00,13.66,13.71,13.64,13.66,85400.0,11.5689,11.6112,11.5519,11.5689,85400.0
2008-05-08 11:40:00,13.66,13.75,13.64,13.74,90400.0,11.5689,11.6451,11.5519,11.6366,90400.0
2008-05-08 11:50:00,13.74,13.78,13.69,13.71,107100.0,11.6366,11.6705,11.5943,11.6112,107100.0
2008-05-08 12:00:00,13.71,13.74,13.65,13.73,82000.0,11.6112,11.6366,11.5604,11.6282,82000.0
2008-05-08 12:10:00,13.73,13.74,13.58,13.59,71900.0,11.6282,11.6366,11.5011,11.5096,71900.0
2008-05-08 12:20:00,13.58,13.63,13.55,13.62,102500.0,11.5011,11.5435,11.4757,11.535,102500.0
2008-05-08 12:30:00,13.63,13.68,13.59,13.59,62900.0,11.5435,11.5858,11.5096,11.5096,62900.0
2008-05-08 12:40:00,13.6,13.6,13.33,13.34,186500.0,11.5181,11.5181,11.2894,11.2979,186500.0
2008-05-08 12:50:00,13.34,13.48,13.33,13.47,153700.0,11.2979,11.4164,11.2894,11.408,153700.0
2008-05-08 13:00:00,13.48,13.49,13.36,13.36,121300.0,11.4164,11.4249,11.3148,11.3148,121300.0
2008-05-08 13:10:00,13.35,13.36,13.3,13.34,95700.0,11.3063,11.3148,11.264,11.2979,95700.0
2008-05-08 13:20:00,13.36,13.53,13.35,13.5,89500.0,11.3148,11.4588,11.3063,11.4334,89500.0
2008-05-08 13:30:00,13.49,13.52,13.41,13.43,97300.0,11.4249,11.4503,11.3571,11.3741,97300.0
2008-05-08 13:40:00,13.43,13.45,13.34,13.42,94500.0,11.3741,11.391,11.2979,11.3656,94500.0
2008-05-08 13:50:00,13.43,13.59,13.42,13.58,95500.0,11.3741,11.5096,11.3656,11.5011,95500.0
2008-05-08 14:00:00,13.58,13.58,13.49,13.51,82800.0,11.5011,11.5011,11.4249,11.4418,82800.0
2008-05-08 14:10:00,13.52,13.55,13.43,13.45,117800.0,11.4503,11.4757,11.3741,11.391,117800.0
2008-05-08 14:20:00,13.45,13.49,13.41,13.41,80700.0,11.391,11.4249,11.3571,11.3571,80700.0
2008-05-08 14:30:00,13.41,13.41,13.35,13.35,145900.0,11.3571,11.3571,11.3063,11.3063,145900.0
2008-05-08 14:40:00,13.35,13.35,13.28,13.29,193400.0,11.3063,11.3063,11.247,11.2555,193400.0
2008-05-08 14:50:00,13.29,13.3,13.19,13.2,211000.0,11.2555,11.264,11.1708,11.1793,211000.0
2008-05-08 15:00:00,13.2,13.3,13.2,13.24,196900.0,11.1793,11.264,11.1793,11.2132,196900.0
2008-05-08 15:10:00,13.24,13.24,13.09,13.18,277400.0,11.2132,11.2132,11.0861,11.1624,277400.0
2008-05-08 15:20:00,13.17,13.25,13.13,13.23,193000.0,11.1539,11.2216,11.12,11.2047,193000.0
2008-05-08 15:30:00,13.23,13.24,13.18,13.23,166800.0,11.2047,11.2132,11.1624,11.2047,166800.0
2008-05-08 15:40:00,13.23,13.25,13.18,13.24,217500.0,11.2047,11.2216,11.1624,11.2132,217500.0
2008-05-08 15:50:00,13.24,13.26,13.18,13.25,389800.0,11.2132,11.2301,11.1624,11.2216,389800.0
2008-05-09 09:30:00,13.08,13.3,13.08,13.26,195600.0,11.0777,11.264,11.0777,11.2301,195600.0
2008-05-09 09:40:00,13.26,13.4,13.23,13.39,196400.0,11.2301,11.3487,11.2047,11.3402,196400.0
2008-05-09 09:50:00,13.38,13.45,13.16,13.16,183300.0,11.3317,11.391,11.1454,11.1454,183300.0
2008-05-09 10:00:00,13.16,13.45,13.15,13.39,160500.0,11.1454,11.391,11.1369,11.3402,160500.0
2008-05-09 10:10:00,13.38,13.38,13.2,13.26,134400.0,11.3317,11.3317,11.1793,11.2301,134400.0
2008-05-09 10:20:00,13.27,13.3,13.2,13.24,81300.0,11.2386,11.264,11.1793,11.2132,81300.0
2008-05-09 10:30:00,13.23,13.27,13.17,13.2,113000.0,11.2047,11.2386,11.1539,11.1793,113000.0
2008-05-09 10:40:00,13.2,13.39,13.16,13.33,122200.0,11.1793,11.3402,11.1454,11.2894,122200.0
2008-05-09 10:50:00,13.31,13.35,13.23,13.25,72900.0,11.2725,11.3063,11.2047,11.2216,72900.0
2008-05-09 11:00:00,13.25,13.25,13.18,13.23,103300.0,11.2216,11.2216,11.1624,11.2047,103300.0
2008-05-09 11:10:00,13.23,13.35,13.2,13.32,81600.0,11.2047,11.3063,11.1793,11.2809,81600.0
2008-05-09 11:20:00,13.32,13.35,13.22,13.29,120500.0,11.2809,11.3063,11.1962,11.2555,120500.0
2008-05-09 11:30:00,13.29,13.29,13.23,13.25,99700.0,11.2555,11.2555,11.2047,11.2216,99700.0
2008-05-09 11:40:00,13.26,13.27,13.22,13.26,77300.0,11.2301,11.2386,11.1962,11.2301,77300.0
2008-05-09 11:50:00,13.25,13.26,13.21,13.23,73900.0,11.2216,11.2301,11.1878,11.2047,73900.0
2008-05-09 12:00:00,13.23,13.23,13.15,13.15,83500.0,11.2047,11.2047,11.1369,11.1369,83500.0
2008-05-09 12:10:00,13.15,13.19,13.14,13.15,59500.0,11.1369,11.1708,11.1285,11.1369,59500.0
2008-05-09 12:20:00,13.16,13.16,13.1,13.13,66000.0,11.1454,11.1454,11.0946,11.12,66000.0
2008-05-09 12:30:00,13.13,13.15,13.06,13.12,98100.0,11.12,11.1369,11.0607,11.1115,98100.0
2008-05-09 12:40:00,13.11,13.11,13.08,13.11,39000.0,11.1031,11.1031,11.0777,11.1031,39000.0
2008-05-09 12:50:00,13.11,13.15,13.1,13.15,45600.0,11.1031,11.1369,11.0946,11.1369,45600.0
2008-05-09 13:00:00,13.14,13.14,13.06,13.09,96900.0,11.1285,11.1285,11.0607,11.0861,96900.0
2008-05-09 13:10:00,13.08,13.1,13.05,13.06,52900.0,11.0777,11.0946,11.0523,11.0607,52900.0
2008-05-09 13:20:00,13.06,13.11,13.05,13.06,80100.0,11.0607,11.1031,11.0523,11.0607,80100.0
2008-05-09 13:30:00,13.06,13.06,13.01,13.03,57200.0,11.0607,11.0607,11.0184,11.0353,57200.0
2008-05-09 13:40:00,13.03,13.05,13.01,13.03,57600.0,11.0353,11.0523,11.0184,11.0353,57600.0
2008-05-09 13:50:00,13.03,13.04,12.94,12.94,279700.0,11.0353,11.0438,10.9591,10.9591,279700.0
2008-05-09 14:00:00,12.95,12.97,12.86,12.88,152000.0,10.9676,10.9845,10.8913,10.9083,152000.0
2008-05-09 14:10:00,12.89,12.97,12.88,12.95,81100.0,10.9167,10.9845,10.9083,10.9676,81100.0
2008-05-09 14:20:00,12.95,12.98,12.89,12.9,101800.0,10.9676,10.993,10.9167,10.9252,101800.0
2008-05-09 14:30:00,12.9,12.93,12.85,12.89,130200.0,10.9252,10.9506,10.8829,10.9167,130200.0
2008-05-09 14:40:00,12.87,12.91,12.85,12.85,144500.0,10.8998,10.9337,10.8829,10.8829,144500.0
2008-05-09 14:50:00,12.85,12.94,12.85,12.91,156100.0,10.8829,10.9591,10.8829,10.9337,156100.0
2008-05-09 15:00:00,12.92,12.96,12.89,12.91,134300.0,10.9422,10.976,10.9167,10.9337,134300.0
2008-05-09 15:10:00,12.9,12.9,12.87,12.89,96700.0,10.9252,10.9252,10.8998,10.9167,96700.0
2008-05-09 15:20:00,12.89,12.97,12.87,12.96,196500.0,10.9167,10.9845,10.8998,10.976,196500.0
2008-05-09 15:30:00,12.97,13.06,12.96,13.0,228900.0,10.9845,11.0607,10.976,11.0099,228900.0
2008-05-09 15:40:00,13.0,13.04,12.93,13.0,302100.0,11.0099,11.0438,10.9506,11.0099,302100.0
2008-05-09 15:50:00,13.0,13.06,12.96,13.03,331700.0,11.0099,11.0607,10.976,11.0353,331700.0
2008-05-12 09:30:00,13.05,13.21,13.03,13.06,129900.0,11.0523,11.1878,11.0353,11.0607,129900.0
2008-05-12 09:40:00,13.06,13.31,13.0,13.3,248400.0,11.0607,11.2725,11.0099,11.264,248400.0
2008-05-12 09:50:00,13.29,13.3,13.15,13.26,104400.0,11.2555,11.264,11.1369,11.2301,104400.0
2008-05-12 10:00:00,13.26,13.26,12.92,12.93,154200.0,11.2301,11.2301,10.9422,10.9506,154200.0
2008-05-12 10:10:00,12.93,13.04,12.93,13.03,130000.0,10.9506,11.0438,10.9506,11.0353,130000.0
2008-05-12 10:20:00,13.01,13.06,13.0,13.0,65400.0,11.0184,11.0607,11.0099,11.0099,65400.0
2008-05-12 10:30:00,13.0,13.05,12.95,13.03,117500.0,11.0099,11.0523,10.9676,11.0353,117500.0
2008-05-12 10:40:00,13.03,13.12,12.99,13.09,92400.0,11.0353,11.1115,11.0014,11.0861,92400.0
2008-05-12 10:50:00,13.08,13.13,12.97,13.01,92400.0,11.0777,11.12,10.9845,11.0184,92400.0
2008-05-12 11:00:00,13.01,13.09,12.99,13.04,73100.0,11.0184,11.0861,11.0014,11.0438,73100.0
2008-05-12 11:10:00,13.05,13.08,13.02,13.02,66600.0,11.0523,11.0777,11.0268,11.0268,66600.0
2008-05-12 11:20:00,13.02,13.09,13.02,13.08,47300.0,11.0268,11.0861,11.0268,11.0777,47300.0
2008-05-12 11:30:00,13.07,13.1,13.03,13.09,38400.0,11.0692,11.0946,11.0353,11.0861,38400.0
2008-05-12 11:40:00,13.09,13.15,13.07,13.15,57700.0,11.0861,11.1369,11.0692,11.1369,57700.0
2008-05-12 11:50:00,13.15,13.22,13.14,13.21,52000.0,11.1369,11.1962,11.1285,11.1878,52000.0
2008-05-12 12:00:00,13.21,13.25,13.2,13.21,49900.0,11.1878,11.2216,11.1793,11.1878,49900.0
2008-05-12 12:10:00,13.21,13.25,13.19,13.21,59500.0,11.1878,11.2216,11.1708,11.1878,59500.0
2008-05-12 12:20:00,13.2,13.25,13.2,13.25,53900.0,11.1793,11.2216,11.1793,11.2216,53900.0
2008-05-12 12:30:00,13.24,13.25,13.18,13.2,49600.0,11.2132,11.2216,11.1624,11.1793,49600.0
2008-05-12 12:40:00,13.2,13.24,13.16,13.23,75700.0,11.1793,11.2132,11.1454,11.2047,75700.0
2008-05-12 12:50:00,13.23,13.27,13.21,13.22,45800.0,11.2047,11.2386,11.1878,11.1962,45800.0
2008-05-12 13:00:00,13.21,13.22,13.15,13.16,62900.0,11.1878,11.1962,11.1369,11.1454,62900.0
2008-05-12 13:10:00,13.16,13.19,13.15,13.18,47400.0,11.1454,11.1708,11.1369,11.1624,47400.0
2008-05-12 13:20:00,13.17,13.25,13.15,13.22,83200.0,11.1539,11.2216,11.1369,11.1962,83200.0
2008-05-12 13:30:00,13.22,13.22,13.08,13.08,120700.0,11.1962,11.1962,11.0777,11.0777,120700.0
2008-05-12 13:40:00,13.07,13.15,13.07,13.14,64200.0,11.0692,11.1369,11.0692,11.1285,64200.0
2008-05-12 13:50:00,13.14,13.15,13.07,13.11,48700.0,11.1285,11.1369,11.0692,11.1031,48700.0
2008-05-12 14:00:00,13.1,13.13,13.09,13.11,52500.0,11.0946,11.12,11.0861,11.1031,52500.0
2008-05-12 14:10:00,13.11,13.19,13.11,13.17,60800.0,11.1031,11.1708,11.1031,11.1539,60800.0
2008-05-12 14:20:00,13.17,13.25,13.15,13.21,121200.0,11.1539,11.2216,11.1369,11.1878,121200.0
2008-05-12 14:30:00,13.21,13.27,13.21,13.22,53700.0,11.1878,11.2386,11.1878,11.1962,53700.0
2008-05-12 14:40:00,13.23,13.27,13.22,13.27,78400.0,11.2047,11.2386,11.1962,11.2386,78400.0
2008-05-12 14:50:00,13.26,13.37,13.26,13.31,138700.0,11.2301,11.3233,11.2301,11.2725,138700.0
2008-05-12 15:00:00,13.31,13.37,13.27,13.32,173700.0,11.2725,11.3233,11.2386,11.2809,173700.0
2008-05-12 15:10:00,13.32,13.38,13.3,13.35,118400.0,11.2809,11.3317,11.264,11.3063,118400.0
2008-05-12 15:20:00,13.35,13.37,13.3,13.35,96000.0,11.3063,11.3233,11.264,11.3063,96000.0
2008-05-12 15:30:00,13.34,13.4,13.3,13.37,129200.0,11.2979,11.3487,11.264,11.3233,129200.0
2008-05-12 15:40:00,13.37,13.39,13.27,13.29,246000.0,11.3233,11.3402,11.2386,11.2555,246000.0
2008-05-12 15:50:00,13.3,13.38,13.26,13.38,339800.0,11.264,11.3317,11.2301,11.3317,339800.0
2008-05-13 09:30:00,13.41,13.52,13.03,13.42,87700.0,11.3571,11.4503,11.0353,11.3656,87700.0
2008-05-13 09:40:00,13.42,13.52,13.28,13.38,159300.0,11.3656,11.4503,11.247,11.3317,159300.0
2008-05-13 09:50:00,13.38,13.4,13.21,13.31,125500.0,11.3317,11.3487,11.1878,11.2725,125500.0
2008-05-13 10:00:00,13.32,13.36,13.16,13.24,111200.0,11.2809,11.3148,11.1454,11.2132,111200.0
2008-05-13 10:10:00,13.23,13.31,13.21,13.3,160300.0,11.2047,11.2725,11.1878,11.264,160300.0
2008-05-13 10:20:00,13.3,13.32,13.2,13.21,60600.0,11.264,11.2809,11.1793,11.1878,60600.0
2008-05-13 10:30:00,13.21,13.29,13.2,13.29,97800.0,11.1878,11.2555,11.1793,11.2555,97800.0
2008-05-13 10:40:00,13.27,13.3,13.23,13.25,111000.0,11.2386,11.264,11.2047,11.2216,111000.0
2008-05-13 10:50:00,13.24,13.24,13.2,13.23,84700.0,11.2132,11.2132,11.1793,11.2047,84700.0
2008-05-13 11:00:00,13.22,13.22,13.16,13.21,83800.0,11.1962,11.1962,11.1454,11.1878,83800.0
2008-05-13 11:10:00,13.2,13.24,13.11,13.11,95700.0,11.1793,11.2132,11.1031,11.1031,95700.0
2008-05-13 11:20:00,13.12,13.12,13.0,13.02,188900.0,11.1115,11.1115,11.0099,11.0268,188900.0
2008-05-13 11:30:00,13.01,13.02,12.9,12.91,128900.0,11.0184,11.0268,10.9252,10.9337,128900.0
2008-05-13 11:40:00,12.91,13.01,12.88,12.97,99900.0,10.9337,11.0184,10.9083,10.9845,99900.0
2008-05-13 11:50:00,12.97,13.01,12.94,12.99,82400.0,10.9845,11.0184,10.9591,11.0014,82400.0
2008-05-13 12:00:00,12.98,13.04,12.98,12.98,293300.0,10.993,11.0438,10.993,10.993,293300.0
2008-05-13 12:10:00,12.99,13.03,12.94,13.02,125100.0,11.0014,11.0353,10.9591,11.0268,125100.0
2008-05-13 12:20:00,13.02,13.03,12.98,13.0,69500.0,11.0268,11.0353,10.993,11.0099,69500.0
2008-05-13 12:30:00,12.99,13.02,12.98,12.99,103800.0,11.0014,11.0268,10.993,11.0014,103800.0
2008-05-13 12:40:00,12.99,13.0,12.93,12.96,175700.0,11.0014,11.0099,10.9506,10.976,175700.0
2008-05-13 12:50:00,12.95,12.99,12.92,12.92,79900.0,10.9676,11.0014,10.9422,10.9422,79900.0
2008-05-13 13:00:00,12.93,12.94,12.89,12.92,120500.0,10.9506,10.9591,10.9167,10.9422,120500.0
2008-05-13 13:10:00,12.91,12.92,12.85,12.89,138900.0,10.9337,10.9422,10.8829,10.9167,138900.0
2008-05-13 13:20:00,12.89,12.95,12.89,12.93,50300.0,10.9167,10.9676,10.9167,10.9506,50300.0
2008-05-13 13:30:00,12.93,12.98,12.89,12.9,62800.0,10.9506,10.993,10.9167,10.9252,62800.0
2008-05-13 13:40:00,12.9,12.94,12.88,12.91,63700.0,10.9252,10.9591,10.9083,10.9337,63700.0
2008-05-13 13:50:00,12.91,12.95,12.9,12.91,102100.0,10.9337,10.9676,10.9252,10.9337,102100.0
2008-05-13 14:00:00,12.91,12.95,12.9,12.93,155800.0,10.9337,10.9676,10.9252,10.9506,155800.0
2008-05-13 14:10:00,12.92,12.93,12.89,12.89,122400.0,10.9422,10.9506,10.9167,10.9167,122400.0
2008-05-13 14:20:00,12.89,12.92,12.89,12.9,83300.0,10.9167,10.9422,10.9167,10.9252,83300.0
2008-05-13 14:30:00,12.9,12.95,12.89,12.9,149500.0,10.9252,10.9676,10.9167,10.9252,149500.0
2008-05-13 14:40:00,12.9,12.94,12.87,12.9,202200.0,10.9252,10.9591,10.8998,10.9252,202200.0
2008-05-13 14:50:00,12.9,12.96,12.89,12.95,184300.0,10.9252,10.976,10.9167,10.9676,184300.0
2008-05-13 15:00:00,12.95,13.05,12.95,13.04,161700.0,10.9676,11.0523,10.9676,11.0438,161700.0
2008-05-13 15:10:00,13.04,13.06,12.91,12.92,231300.0,11.0438,11.0607,10.9337,10.9422,231300.0
2008-05-13 15:20:00,12.92,12.94,12.89,12.92,160000.0,10.9422,10.9591,10.9167,10.9422,160000.0
2008-05-13 15:30:00,12.92,12.92,12.89,12.89,131900.0,10.9422,10.9422,10.9167,10.9167,131900.0
2008-05-13 15:40:00,12.9,12.92,12.88,12.88,286300.0,10.9252,10.9422,10.9083,10.9083,286300.0
2008-05-13 15:50:00,12.88,12.91,12.83,12.9,664500.0,10.9083,10.9337,10.8659,10.9252,664500.0
2008-05-14 09:30:00,12.91,13.33,12.91,13.3,218800.0,10.9337,11.2894,10.9337,11.264,218800.0
2008-05-14 09:40:00,13.31,13.33,13.25,13.32,167500.0,11.2725,11.2894,11.2216,11.2809,167500.0
2008-05-14 09:50:00,13.32,13.4,13.31,13.39,167400.0,11.2809,11.3487,11.2725,11.3402,167400.0
2008-05-14 10:00:00,13.39,13.39,13.27,13.33,299300.0,11.3402,11.3402,11.2386,11.2894,299300.0
2008-05-14 10:10:00,13.33,13.4,13.32,13.38,117600.0,11.2894,11.3487,11.2809,11.3317,117600.0
2008-05-14 10:20:00,13.37,13.49,13.36,13.46,198200.0,11.3233,11.4249,11.3148,11.3995,198200.0
2008-05-14 10:30:00,13.45,13.55,13.37,13.49,284100.0,11.391,11.4757,11.3233,11.4249,284100.0
2008-05-14 10:40:00,13.49,13.52,13.4,13.43,236800.0,11.4249,11.4503,11.3487,11.3741,236800.0
2008-05-14 10:50:00,13.44,13.51,13.4,13.49,161000.0,11.3826,11.4418,11.3487,11.4249,161000.0
2008-05-14 11:00:00,13.49,13.53,13.44,13.53,127800.0,11.4249,11.4588,11.3826,11.4588,127800.0
2008-05-14 11:10:00,13.53,13.55,13.49,13.51,172100.0,11.4588,11.4757,11.4249,11.4418,172100.0
2008-05-14 11:20:00,13.51,13.57,13.51,13.56,216300.0,11.4418,11.4927,11.4418,11.4842,216300.0
2008-05-14 11:30:00,13.55,13.56,13.53,13.56,133600.0,11.4757,11.4842,11.4588,11.4842,133600.0
2008-05-14 11:40:00,13.55,13.62,13.54,13.58,142300.0,11.4757,11.535,11.4672,11.5011,142300.0
2008-05-14 11:50:00,13.58,13.59,13.52,13.53,108000.0,11.5011,11.5096,11.4503,11.4588,108000.0
2008-05-14 12:00:00,13.53,13.65,13.52,13.65,108400.0,11.4588,11.5604,11.4503,11.5604,108400.0
2008-05-14 12:10:00,13.64,13.71,12.89,13.71,104000.0,11.5519,11.6112,10.9167,11.6112,104000.0
2008-05-14 12:20:00,13.71,13.77,13.69,13.72,201000.0,11.6112,11.662,11.5943,11.6197,201000.0
2008-05-14 12:30:00,13.71,13.77,13.71,13.77,79000.0,11.6112,11.662,11.6112,11.662,79000.0
2008-05-14 12:40:00,13.77,13.8,13.76,13.8,136400.0,11.662,11.6874,11.6536,11.6874,136400.0
2008-05-14 12:50:00,13.8,13.92,13.79,13.87,243100.0,11.6874,11.7891,11.679,11.7467,243100.0
2008-05-14 13:00:00,13.86,13.9,13.79,13.9,208100.0,11.7383,11.7721,11.679,11.7721,208100.0
2008-05-14 13:10:00,13.9,13.93,13.87,13.89,175700.0,11.7721,11.7975,11.7467,11.7637,175700.0
2008-05-14 13:20:00,13.88,13.89,13.86,13.88,101900.0,11.7552,11.7637,11.7383,11.7552,101900.0
2008-05-14 13:30:00,13.89,13.9,13.87,13.88,98600.0,11.7637,11.7721,11.7467,11.7552,98600.0
2008-05-14 13:40:00,13.87,13.89,13.81,13.84,180600.0,11.7467,11.7637,11.6959,11.7213,180600.0
2008-05-14 13:50:00,13.84,13.84,13.78,13.79,97200.0,11.7213,11.7213,11.6705,11.679,97200.0
2008-05-14 14:00:00,13.79,13.8,13.73,13.77,143800.0,11.679,11.6874,11.6282,11.662,143800.0
2008-05-14 14:10:00,13.77,13.78,13.75,13.77,76100.0,11.662,11.6705,11.6451,11.662,76100.0
2008-05-14 14:20:00,13.77,13.8,13.75,13.77,120500.0,11.662,11.6874,11.6451,11.662,120500.0
2008-05-14 14:30:00,13.78,13.84,13.77,13.78,161100.0,11.6705,11.7213,11.662,11.6705,161100.0
2008-05-14 14:40:00,13.77,13.84,13.76,13.84,107200.0,11.662,11.7213,11.6536,11.7213,107200.0
2008-05-14 14:50:00,13.84,13.88,13.82,13.87,178800.0,11.7213,11.7552,11.7044,11.7467,178800.0
2008-05-14 15:00:00,13.85,13.89,13.85,13.88,194500.0,11.7298,11.7637,11.7298,11.7552,194500.0
2008-05-14 15:10:00,13.88,13.9,13.82,13.82,395300.0,11.7552,11.7721,11.7044,11.7044,395300.0
2008-05-14 15:20:00,13.83,13.83,13.7,13.75,300500.0,11.7128,11.7128,11.6027,11.6451,300500.0
2008-05-14 15:30:00,13.75,13.75,13.69,13.73,241900.0,11.6451,11.6451,11.5943,11.6282,241900.0
2008-05-14 15:40:00,13.73,13.75,13.69,13.75,496300.0,11.6282,11.6451,11.5943,11.6451,496300.0
2008-05-14 15:50:00,13.75,13.8,13.74,13.78,505900.0,11.6451,11.6874,11.6366,11.6705,505900.0
2008-05-15 09:30:00,13.76,13.93,13.73,13.82,109600.0,11.6536,11.7975,11.6282,11.7044,109600.0
2008-05-15 09:40:00,13.82,13.89,13.65,13.82,153500.0,11.7044,11.7637,11.5604,11.7044,153500.0
2008-05-15 09:50:00,13.81,13.84,13.73,13.77,129500.0,11.6959,11.7213,11.6282,11.662,129500.0
2008-05-15 10:00:00,13.76,13.94,13.74,13.92,220900.0,11.6536,11.806,11.6366,11.7891,220900.0
2008-05-15 10:10:00,13.92,13.96,13.79,13.96,107700.0,11.7891,11.8229,11.679,11.8229,107700.0
2008-05-15 10:20:00,13.97,14.23,13.96,14.08,552900.0,11.8314,12.0516,11.8229,11.9246,552900.0
2008-05-15 10:30:00,14.08,14.15,14.06,14.14,204800.0,11.9246,11.9839,11.9076,11.9754,204800.0
2008-05-15 10:40:00,14.15,14.25,14.13,14.2,182100.0,11.9839,12.0686,11.9669,12.0262,182100.0
2008-05-15 10:50:00,14.2,14.25,14.19,14.22,104500.0,12.0262,12.0686,12.0177,12.0431,104500.0
2008-05-15 11:00:00,14.22,14.27,14.21,14.24,138000.0,12.0431,12.0855,12.0347,12.0601,138000.0
2008-05-15 11:10:00,14.24,14.24,14.13,14.14,152400.0,12.0601,12.0601,11.9669,11.9754,152400.0
2008-05-15 11:20:00,14.15,14.19,14.12,14.14,52400.0,11.9839,12.0177,11.9585,11.9754,52400.0
2008-05-15 11:30:00,14.13,14.18,14.12,14.16,66800.0,11.9669,12.0093,11.9585,11.9923,66800.0
2008-05-15 11:40:00,14.15,14.19,14.12,14.18,68600.0,11.9839,12.0177,11.9585,12.0093,68600.0
2008-05-15 11:50:00,14.17,14.25,14.15,14.25,87100.0,12.0008,12.0686,11.9839,12.0686,87100.0
2008-05-15 12:00:00,14.24,14.31,14.24,14.29,130000.0,12.0601,12.1194,12.0601,12.1024,130000.0
2008-05-15 12:10:00,14.3,14.36,14.28,14.28,82500.0,12.1109,12.1617,12.094,12.094,82500.0
2008-05-15 12:20:00,14.27,14.38,14.26,14.38,100300.0,12.0855,12.1787,12.077,12.1787,100300.0
2008-05-15 12:30:00,14.38,14.41,14.37,14.41,84600.0,12.1787,12.2041,12.1702,12.2041,84600.0
2008-05-15 12:40:00,14.41,14.44,14.39,14.4,91500.0,12.2041,12.2295,12.1871,12.1956,91500.0
2008-05-15 12:50:00,14.41,14.42,14.36,14.42,116500.0,12.2041,12.2125,12.1617,12.2125,116500.0
2008-05-15 13:00:00,14.41,14.44,14.34,14.35,140800.0,12.2041,12.2295,12.1448,12.1532,140800.0
2008-05-15 13:10:00,14.34,14.38,14.32,14.33,87600.0,12.1448,12.1787,12.1278,12.1363,87600.0
2008-05-15 13:20:00,14.32,14.43,14.31,14.41,99800.0,12.1278,12.221,12.1194,12.2041,99800.0
2008-05-15 13:30:00,14.41,14.43,14.4,14.4,75500.0,12.2041,12.221,12.1956,12.1956,75500.0
2008-05-15 13:40:00,14.4,14.45,14.4,14.45,92200.0,12.1956,12.2379,12.1956,12.2379,92200.0
2008-05-15 13:50:00,14.44,14.44,14.36,14.38,105700.0,12.2295,12.2295,12.1617,12.1787,105700.0
2008-05-15 14:00:00,14.38,14.4,14.34,14.38,125700.0,12.1787,12.1956,12.1448,12.1787,125700.0
2008-05-15 14:10:00,14.38,14.4,14.32,14.35,133000.0,12.1787,12.1956,12.1278,12.1532,133000.0
2008-05-15 14:20:00,14.34,14.37,14.25,14.25,182800.0,12.1448,12.1702,12.0686,12.0686,182800.0
2008-05-15 14:30:00,14.25,14.26,14.18,14.25,181700.0,12.0686,12.077,12.0093,12.0686,181700.0
2008-05-15 14:40:00,14.24,14.3,14.23,14.3,97100.0,12.0601,12.1109,12.0516,12.1109,97100.0
2008-05-15 14:50:00,14.3,14.36,14.28,14.31,107200.0,12.1109,12.1617,12.094,12.1194,107200.0
2008-05-15 15:00:00,14.32,14.39,14.32,14.36,99600.0,12.1278,12.1871,12.1278,12.1617,99600.0
2008-05-15 15:10:00,14.37,14.43,14.37,14.42,104000.0,12.1702,12.221,12.1702,12.2125,104000.0
2008-05-15 15:20:00,14.42,14.44,14.37,14.38,248500.0,12.2125,12.2295,12.1702,12.1787,248500.0
2008-05-15 15:30:00,14.38,14.45,14.32,14.45,237500.0,12.1787,12.2379,12.1278,12.2379,237500.0
2008-05-15 15:40:00,14.45,14.5,14.41,14.5,366200.0,12.2379,12.2803,12.2041,12.2803,366200.0
2008-05-15 15:50:00,14.5,14.58,14.37,14.4,700100.0,12.2803,12.348,12.1702,12.1956,700100.0
2008-05-16 09:30:00,14.97,15.0,14.61,14.71,470000.0,12.6783,12.7037,12.3734,12.4581,470000.0
2008-05-16 09:40:00,14.7,14.7,14.42,14.64,303500.0,12.4497,12.4497,12.2125,12.3989,303500.0
2008-05-16 09:50:00,14.66,14.71,14.43,14.46,265800.0,12.4158,12.4581,12.221,12.2464,265800.0
2008-05-16 10:00:00,14.45,14.46,14.32,14.38,183400.0,12.2379,12.2464,12.1278,12.1787,183400.0
2008-05-16 10:10:00,14.38,14.49,14.3,14.42,225600.0,12.1787,12.2718,12.1109,12.2125,225600.0
2008-05-16 10:20:00,14.42,14.43,14.35,14.41,164600.0,12.2125,12.221,12.1532,12.2041,164600.0
2008-05-16 10:30:00,14.42,14.43,14.22,14.35,215900.0,12.2125,12.221,12.0431,12.1532,215900.0
2008-05-16 10:40:00,14.35,14.36,14.15,14.3,208600.0,12.1532,12.1617,11.9839,12.1109,208600.0
2008-05-16 10:50:00,14.3,14.32,14.27,14.3,216500.0,12.1109,12.1278,12.0855,12.1109,216500.0
2008-05-16 11:00:00,14.3,14.34,14.23,14.34,172400.0,12.1109,12.1448,12.0516,12.1448,172400.0
2008-05-16 11:10:00,14.34,14.36,14.31,14.31,136700.0,12.1448,12.1617,12.1194,12.1194,136700.0
2008-05-16 11:20:00,14.32,14.37,14.27,14.35,142000.0,12.1278,12.1702,12.0855,12.1532,142000.0
2008-05-16 11:30:00,14.36,14.4,14.35,14.4,58500.0,12.1617,12.1956,12.1532,12.1956,58500.0
2008-05-16 11:40:00,14.39,14.45,14.36,14.43,137900.0,12.1871,12.2379,12.1617,12.221,137900.0
2008-05-16 11:50:00,14.43,14.51,14.42,14.48,178100.0,12.221,12.2888,12.2125,12.2633,178100.0
2008-05-16 12:00:00,14.48,14.49,14.43,14.47,59000.0,12.2633,12.2718,12.221,12.2549,59000.0
2008-05-16 12:10:00,14.48,14.61,14.48,14.61,153300.0,12.2633,12.3734,12.2633,12.3734,153300.0
2008-05-16 12:20:00,14.6,14.61,14.55,14.59,101700.0,12.365,12.3734,12.3226,12.3565,101700.0
2008-05-16 12:30:00,14.57,14.61,14.54,14.6,90900.0,12.3396,12.3734,12.3142,12.365,90900.0
2008-05-16 12:40:00,14.6,14.67,14.59,14.66,142600.0,12.365,12.4243,12.3565,12.4158,142600.0
2008-05-16 12:50:00,14.66,14.71,14.65,14.7,127400.0,12.4158,12.4581,12.4073,12.4497,127400.0
2008-05-16 13:00:00,14.7,14.75,14.66,14.72,137600.0,12.4497,12.492,12.4158,12.4666,137600.0
2008-05-16 13:10:00,14.73,14.74,14.64,14.67,84700.0,12.4751,12.4835,12.3989,12.4243,84700.0
2008-05-16 13:20:00,14.66,14.7,14.65,14.69,69400.0,12.4158,12.4497,12.4073,12.4412,69400.0
2008-05-16 13:30:00,14.69,14.69,14.62,14.64,75300.0,12.4412,12.4412,12.3819,12.3989,75300.0
2008-05-16 13:40:00,14.64,14.68,14.63,14.63,70800.0,12.3989,12.4327,12.3904,12.3904,70800.0
2008-05-16 13:50:00,14.63,14.69,14.63,14.69,62000.0,12.3904,12.4412,12.3904,12.4412,62000.0
2008-05-16 14:00:00,14.68,14.7,14.64,14.7,142400.0,12.4327,12.4497,12.3989,12.4497,142400.0
2008-05-16 14:10:00,14.7,14.75,14.69,14.74,179200.0,12.4497,12.492,12.4412,12.4835,179200.0
2008-05-16 14:20:00,14.75,14.76,14.69,14.75,138500.0,12.492,12.5005,12.4412,12.492,138500.0
2008-05-16 14:30:00,14.74,14.75,14.72,14.73,67900.0,12.4835,12.492,12.4666,12.4751,67900.0
2008-05-16 14:40:00,14.74,14.77,14.72,14.74,86200.0,12.4835,12.5089,12.4666,12.4835,86200.0
2008-05-16 14:50:00,14.74,14.82,14.73,14.79,121500.0,12.4835,12.5513,12.4751,12.5259,121500.0
2008-05-16 15:00:00,14.79,14.87,14.77,14.83,224900.0,12.5259,12.5936,12.5089,12.5598,224900.0
2008-05-16 15:10:00,14.83,14.86,14.82,14.84,98100.0,12.5598,12.5852,12.5513,12.5682,98100.0
2008-05-16 15:20:00,14.84,14.84,14.74,14.77,145600.0,12.5682,12.5682,12.4835,12.5089,145600.0
2008-05-16 15:30:00,14.76,14.77,14.7,14.72,224600.0,12.5005,12.5089,12.4497,12.4666,224600.0
2008-05-16 15:40:00,14.72,14.75,14.7,14.75,196900.0,12.4666,12.492,12.4497,12.492,196900.0
2008-05-16 15:50:00,14.75,14.76,14.7,14.72,311700.0,12.492,12.5005,12.4497,12.4666,311700.0
2008-05-19 09:30:00,14.72,14.77,14.6,14.68,132300.0,12.4666,12.5089,12.365,12.4327,132300.0
2008-05-19 09:40:00,14.67,14.77,14.61,14.65,123100.0,12.4243,12.5089,12.3734,12.4073,123100.0
2008-05-19 09:50:00,14.65,14.71,14.59,14.65,110400.0,12.4073,12.4581,12.3565,12.4073,110400.0
2008-05-19 10:00:00,14.64,14.67,14.52,14.58,150700.0,12.3989,12.4243,12.2972,12.348,150700.0
2008-05-19 10:10:00,14.57,14.58,14.46,14.54,93800.0,12.3396,12.348,12.2464,12.3142,93800.0
2008-05-19 10:20:00,14.54,14.59,14.47,14.58,80100.0,12.3142,12.3565,12.2549,12.348,80100.0
2008-05-19 10:30:00,14.58,14.6,14.47,14.6,89300.0,12.348,12.365,12.2549,12.365,89300.0
2008-05-19 10:40:00,14.59,14.6,14.49,14.53,61700.0,12.3565,12.365,12.2718,12.3057,61700.0
2008-05-19 10:50:00,14.54,14.54,14.47,14.53,43100.0,12.3142,12.3142,12.2549,12.3057,43100.0
2008-05-19 11:00:00,14.53,14.58,14.52,14.54,25500.0,12.3057,12.348,12.2972,12.3142,25500.0
2008-05-19 11:10:00,14.53,14.61,14.52,14.6,69200.0,12.3057,12.3734,12.2972,12.365,69200.0
2008-05-19 11:20:00,14.59,14.66,14.57,14.59,113500.0,12.3565,12.4158,12.3396,12.3565,113500.0
2008-05-19 11:30:00,14.59,14.7,14.59,14.66,121000.0,12.3565,12.4497,12.3565,12.4158,121000.0
2008-05-19 11:40:00,14.66,14.71,14.65,14.69,99100.0,12.4158,12.4581,12.4073,12.4412,99100.0
2008-05-19 11:50:00,14.68,14.72,14.65,14.71,62200.0,12.4327,12.4666,12.4073,12.4581,62200.0
2008-05-19 12:00:00,14.71,14.72,14.66,14.68,69000.0,12.4581,12.4666,12.4158,12.4327,69000.0
2008-05-19 12:10:00,14.68,14.74,14.64,14.74,73900.0,12.4327,12.4835,12.3989,12.4835,73900.0
2008-05-19 12:20:00,14.74,14.75,14.69,14.72,78100.0,12.4835,12.492,12.4412,12.4666,78100.0
2008-05-19 12:30:00,14.71,14.8,14.71,14.76,64800.0,12.4581,12.5344,12.4581,12.5005,64800.0
2008-05-19 12:40:00,14.77,14.79,14.72,14.77,60300.0,12.5089,12.5259,12.4666,12.5089,60300.0
2008-05-19 12:50:00,14.76,14.77,14.7,14.74,61100.0,12.5005,12.5089,12.4497,12.4835,61100.0
2008-05-19 13:00:00,14.73,14.75,14.72,14.73,42600.0,12.4751,12.492,12.4666,12.4751,42600.0
2008-05-19 13:10:00,14.73,14.74,14.68,14.7,52500.0,12.4751,12.4835,12.4327,12.4497,52500.0
2008-05-19 13:20:00,14.7,14.75,14.68,14.72,89200.0,12.4497,12.492,12.4327,12.4666,89200.0
2008-05-19 13:30:00,14.72,14.78,14.66,14.69,89100.0,12.4666,12.5174,12.4158,12.4412,89100.0
2008-05-19 13:40:00,14.68,14.74,14.63,14.65,102900.0,12.4327,12.4835,12.3904,12.4073,102900.0
2008-05-19 13:50:00,14.65,14.66,14.54,14.6,49700.0,12.4073,12.4158,12.3142,12.365,49700.0
2008-05-19 14:00:00,14.6,14.63,14.57,14.58,86800.0,12.365,12.3904,12.3396,12.348,86800.0
2008-05-19 14:10:00,14.58,14.58,14.46,14.48,130500.0,12.348,12.348,12.2464,12.2633,130500.0
2008-05-19 14:20:00,14.49,14.49,14.32,14.4,174500.0,12.2718,12.2718,12.1278,12.1956,174500.0
2008-05-19 14:30:00,14.4,14.41,14.32,14.34,114000.0,12.1956,12.2041,12.1278,12.1448,114000.0
2008-05-19 14:40:00,14.34,14.4,14.33,14.36,122000.0,12.1448,12.1956,12.1363,12.1617,122000.0
2008-05-19 14:50:00,14.36,14.38,14.31,14.33,90500.0,12.1617,12.1787,12.1194,12.1363,90500.0
2008-05-19 15:00:00,14.33,14.36,14.31,14.33,137100.0,12.1363,12.1617,12.1194,12.1363,137100.0
2008-05-19 15:10:00,14.33,14.37,14.26,14.3,127400.0,12.1363,12.1702,12.077,12.1109,127400.0
2008-05-19 15:20:00,14.31,14.33,14.24,14.26,105300.0,12.1194,12.1363,12.0601,12.077,105300.0
2008-05-19 15:30:00,14.27,14.28,14.1,14.11,230500.0,12.0855,12.094,11.9415,11.95,230500.0
2008-05-19 15:40:00,14.12,14.24,14.12,14.24,174500.0,11.9585,12.0601,11.9585,12.0601,174500.0
2008-05-19 15:50:00,14.25,14.28,14.19,14.24,235800.0,12.0686,12.094,12.0177,12.0601,235800.0
2008-05-20 09:30:00,14.21,14.21,14.01,14.14,122200.0,12.0347,12.0347,11.8653,11.9754,122200.0
2008-05-20 09:40:00,14.12,14.13,14.0,14.07,169100.0,11.9585,11.9669,11.8568,11.9161,169100.0
2008-05-20 09:50:00,14.08,14.08,13.9,13.93,140600.0,11.9246,11.9246,11.7721,11.7975,140600.0
2008-05-20 10:00:00,13.91,13.94,13.83,13.88,111700.0,11.7806,11.806,11.7128,11.7552,111700.0
2008-05-20 10:10:00,13.88,13.91,13.83,13.84,83600.0,11.7552,11.7806,11.7128,11.7213,83600.0
2008-05-20 10:20:00,13.85,13.99,13.84,13.96,187400.0,11.7298,11.8484,11.7213,11.8229,187400.0
2008-05-20 10:30:00,13.95,13.99,13.83,13.89,90400.0,11.8145,11.8484,11.7128,11.7637,90400.0
2008-05-20 10:40:00,13.88,13.97,13.87,13.92,61800.0,11.7552,11.8314,11.7467,11.7891,61800.0
2008-05-20 10:50:00,13.93,13.94,13.85,13.91,84300.0,11.7975,11.806,11.7298,11.7806,84300.0
2008-05-20 11:00:00,13.9,13.92,13.78,13.78,117700.0,11.7721,11.7891,11.6705,11.6705,117700.0
2008-05-20 11:10:00,13.79,13.85,13.7,13.76,124700.0,11.679,11.7298,11.6027,11.6536,124700.0
2008-05-20 11:20:00,13.77,13.77,13.72,13.74,93400.0,11.662,11.662,11.6197,11.6366,93400.0
2008-05-20 11:30:00,13.74,13.77,13.66,13.68,113300.0,11.6366,11.662,11.5689,11.5858,113300.0
2008-05-20 11:40:00,13.68,13.73,13.66,13.67,94900.0,11.5858,11.6282,11.5689,11.5773,94900.0
2008-05-20 11:50:00,13.68,13.72,13.66,13.7,54600.0,11.5858,11.6197,11.5689,11.6027,54600.0
2008-05-20 12:00:00,13.71,13.83,13.7,13.82,100800.0,11.6112,11.7128,11.6027,11.7044,100800.0
2008-05-20 12:10:00,13.82,13.86,13.77,13.8,66200.0,11.7044,11.7383,11.662,11.6874,66200.0
2008-05-20 12:20:00,13.8,13.83,13.75,13.75,105800.0,11.6874,11.7128,11.6451,11.6451,105800.0
2008-05-20 12:30:00,13.76,13.77,13.72,13.75,44800.0,11.6536,11.662,11.6197,11.6451,44800.0
2008-05-20 12:40:00,13.75,13.75,13.68,13.71,45200.0,11.6451,11.6451,11.5858,11.6112,45200.0
2008-05-20 12:50:00,13.71,13.75,13.67,13.74,36800.0,11.6112,11.6451,11.5773,11.6366,36800.0
2008-05-20 13:00:00,13.73,13.76,13.71,13.72,46500.0,11.6282,11.6536,11.6112,11.6197,46500.0
2008-05-20 13:10:00,13.72,13.76,13.66,13.67,88600.0,11.6197,11.6536,11.5689,11.5773,88600.0
2008-05-20 13:20:00,13.68,13.72,13.63,13.68,156300.0,11.5858,11.6197,11.5435,11.5858,156300.0
2008-05-20 13:30:00,13.67,13.69,13.63,13.64,81900.0,11.5773,11.5943,11.5435,11.5519,81900.0
2008-05-20 13:40:00,13.64,13.68,13.6,13.67,102800.0,11.5519,11.5858,11.5181,11.5773,102800.0
2008-05-20 13:50:00,13.67,13.68,13.57,13.61,129700.0,11.5773,11.5858,11.4927,11.5265,129700.0
2008-05-20 14:00:00,13.61,13.63,13.57,13.62,89700.0,11.5265,11.5435,11.4927,11.535,89700.0
2008-05-20 14:10:00,13.61,13.64,13.56,13.57,58400.0,11.5265,11.5519,11.4842,11.4927,58400.0
2008-05-20 14:20:00,13.57,13.65,13.56,13.64,87500.0,11.4927,11.5604,11.4842,11.5519,87500.0
2008-05-20 14:30:00,13.64,13.69,13.63,13.65,90500.0,11.5519,11.5943,11.5435,11.5604,90500.0
2008-05-20 14:40:00,13.64,13.65,13.6,13.6,103600.0,11.5519,11.5604,11.5181,11.5181,103600.0
2008-05-20 14:50:00,13.6,13.64,13.56,13.58,120800.0,11.5181,11.5519,11.4842,11.5011,120800.0
2008-05-20 15:00:00,13.59,13.66,13.58,13.65,144100.0,11.5096,11.5689,11.5011,11.5604,144100.0
2008-05-20 15:10:00,13.64,13.68,13.62,13.67,83500.0,11.5519,11.5858,11.535,11.5773,83500.0
2008-05-20 15:20:00,13.66,13.7,13.6,13.64,178600.0,11.5689,11.6027,11.5181,11.5519,178600.0
2008-05-20 15:30:00,13.63,13.64,13.53,13.53,201900.0,11.5435,11.5519,11.4588,11.4588,201900.0
2008-05-20 15:40:00,13.52,13.54,13.48,13.52,369800.0,11.4503,11.4672,11.4164,11.4503,369800.0
2008-05-20 15:50:00,13.51,13.62,13.5,13.61,664900.0,11.4418,11.535,11.4334,11.5265,664900.0
2008-05-21 09:30:00,13.48,13.82,13.48,13.68,191700.0,11.4164,11.7044,11.4164,11.5858,191700.0
2008-05-21 09:40:00,13.68,13.69,13.35,13.37,224600.0,11.5858,11.5943,11.3063,11.3233,224600.0
2008-05-21 09:50:00,13.37,13.46,13.26,13.27,195500.0,11.3233,11.3995,11.2301,11.2386,195500.0
2008-05-21 10:00:00,13.27,13.44,13.25,13.29,194700.0,11.2386,11.3826,11.2216,11.2555,194700.0
2008-05-21 10:10:00,13.3,13.45,13.29,13.39,132200.0,11.264,11.391,11.2555,11.3402,132200.0
2008-05-21 10:20:00,13.39,13.47,13.34,13.43,139500.0,11.3402,11.408,11.2979,11.3741,139500.0
2008-05-21 10:30:00,13.42,13.57,13.32,13.53,216300.0,11.3656,11.4927,11.2809,11.4588,216300.0
2008-05-21 10:40:00,13.54,13.54,13.38,13.41,122400.0,11.4672,11.4672,11.3317,11.3571,122400.0
2008-05-21 10:50:00,13.42,13.42,13.3,13.3,137600.0,11.3656,11.3656,11.264,11.264,137600.0
2008-05-21 11:00:00,13.32,13.32,13.24,13.26,137000.0,11.2809,11.2809,11.2132,11.2301,137000.0
2008-05-21 11:10:00,13.28,13.31,13.26,13.29,66300.0,11.247,11.2725,11.2301,11.2555,66300.0
2008-05-21 11:20:00,13.29,13.4,13.25,13.36,115700.0,11.2555,11.3487,11.2216,11.3148,115700.0
2008-05-21 11:30:00,13.35,13.37,13.33,13.34,26500.0,11.3063,11.3233,11.2894,11.2979,26500.0
2008-05-21 11:40:00,13.34,13.42,13.34,13.41,65500.0,11.2979,11.3656,11.2979,11.3571,65500.0
2008-05-21 11:50:00,13.41,13.47,13.41,13.46,87400.0,11.3571,11.408,11.3571,11.3995,87400.0
2008-05-21 12:00:00,13.46,13.47,13.36,13.38,68800.0,11.3995,11.408,11.3148,11.3317,68800.0
2008-05-21 12:10:00,13.38,13.41,13.33,13.34,172000.0,11.3317,11.3571,11.2894,11.2979,172000.0
2008-05-21 12:20:00,13.33,13.35,13.29,13.31,70900.0,11.2894,11.3063,11.2555,11.2725,70900.0
2008-05-21 12:30:00,13.31,13.32,13.25,13.27,110400.0,11.2725,11.2809,11.2216,11.2386,110400.0
2008-05-21 12:40:00,13.27,13.39,13.27,13.37,80500.0,11.2386,11.3402,11.2386,11.3233,80500.0
2008-05-21 12:50:00,13.36,13.37,13.29,13.36,72100.0,11.3148,11.3233,11.2555,11.3148,72100.0
2008-05-21 13:00:00,13.35,13.35,13.26,13.26,57600.0,11.3063,11.3063,11.2301,11.2301,57600.0
2008-05-21 13:10:00,13.27,13.32,13.26,13.3,70700.0,11.2386,11.2809,11.2301,11.264,70700.0
2008-05-21 13:20:00,13.3,13.31,13.25,13.26,138500.0,11.264,11.2725,11.2216,11.2301,138500.0
2008-05-21 13:30:00,13.27,13.3,13.26,13.29,73000.0,11.2386,11.264,11.2301,11.2555,73000.0
2008-05-21 13:40:00,13.28,13.32,13.24,13.24,102700.0,11.247,11.2809,11.2132,11.2132,102700.0
2008-05-21 13:50:00,13.25,13.27,13.19,13.2,119000.0,11.2216,11.2386,11.1708,11.1793,119000.0
2008-05-21 14:00:00,13.2,13.25,13.11,13.12,261800.0,11.1793,11.2216,11.1031,11.1115,261800.0
2008-05-21 14:10:00,13.11,13.13,12.8,12.94,553200.0,11.1031,11.12,10.8405,10.9591,553200.0
2008-05-21 14:20:00,12.93,12.97,12.86,12.91,239100.0,10.9506,10.9845,10.8913,10.9337,239100.0
2008-05-21 14:30:00,12.91,12.91,12.8,12.83,265600.0,10.9337,10.9337,10.8405,10.8659,265600.0
2008-05-21 14:40:00,12.84,12.91,12.7,12.71,321000.0,10.8744,10.9337,10.7558,10.7643,321000.0
2008-05-21 14:50:00,12.7,12.84,12.69,12.84,273800.0,10.7558,10.8744,10.7474,10.8744,273800.0
2008-05-21 15:00:00,12.84,12.91,12.79,12.81,215900.0,10.8744,10.9337,10.8321,10.849,215900.0
2008-05-21 15:10:00,12.8,12.84,12.76,12.82,251300.0,10.8405,10.8744,10.8066,10.8575,251300.0
2008-05-21 15:20:00,12.81,12.84,12.77,12.81,212300.0,10.849,10.8744,10.8151,10.849,212300.0
2008-05-21 15:30:00,12.81,12.86,12.78,12.84,282800.0,10.849,10.8913,10.8236,10.8744,282800.0
2008-05-21 15:40:00,12.83,12.87,12.75,12.76,369100.0,10.8659,10.8998,10.7982,10.8066,369100.0
2008-05-21 15:50:00,12.76,12.81,12.73,12.76,467400.0,10.8066,10.849,10.7812,10.8066,467400.0
2008-05-22 09:30:00,12.97,12.99,12.74,12.91,163600.0,10.9845,11.0014,10.7897,10.9337,163600.0
2008-05-22 09:40:00,12.91,13.06,12.85,13.02,149100.0,10.9337,11.0607,10.8829,11.0268,149100.0
2008-05-22 09:50:00,13.02,13.16,13.01,13.11,126900.0,11.0268,11.1454,11.0184,11.1031,126900.0
2008-05-22 10:00:00,13.11,13.13,12.96,13.01,229600.0,11.1031,11.12,10.976,11.0184,229600.0
2008-05-22 10:10:00,13.01,13.03,12.9,12.94,155800.0,11.0184,11.0353,10.9252,10.9591,155800.0
2008-05-22 10:20:00,12.93,12.97,12.82,12.84,228000.0,10.9506,10.9845,10.8575,10.8744,228000.0
2008-05-22 10:30:00,12.84,12.95,12.79,12.79,305400.0,10.8744,10.9676,10.8321,10.8321,305400.0
2008-05-22 10:40:00,12.79,12.82,12.7,12.82,191300.0,10.8321,10.8575,10.7558,10.8575,191300.0
2008-05-22 10:50:00,12.83,12.83,12.67,12.7,222800.0,10.8659,10.8659,10.7304,10.7558,222800.0
2008-05-22 11:00:00,12.7,12.7,12.62,12.65,140600.0,10.7558,10.7558,10.6881,10.7135,140600.0
2008-05-22 11:10:00,12.65,12.72,12.6,12.6,200900.0,10.7135,10.7728,10.6711,10.6711,200900.0
2008-05-22 11:20:00,12.61,12.62,12.55,12.56,189600.0,10.6796,10.6881,10.6288,10.6373,189600.0
2008-05-22 11:30:00,12.56,12.59,12.52,12.57,144800.0,10.6373,10.6627,10.6034,10.6457,144800.0
2008-05-22 11:40:00,12.56,12.59,12.5,12.51,224400.0,10.6373,10.6627,10.5865,10.5949,224400.0
2008-05-22 11:50:00,12.51,12.53,12.45,12.49,252600.0,10.5949,10.6119,10.5441,10.578,252600.0
2008-05-22 12:00:00,12.49,12.49,12.41,12.41,106200.0,10.578,10.578,10.5102,10.5102,106200.0
2008-05-22 12:10:00,12.42,12.49,12.4,12.44,117500.0,10.5187,10.578,10.5018,10.5356,117500.0
2008-05-22 12:20:00,12.44,12.49,12.43,12.48,99500.0,10.5356,10.578,10.5272,10.5695,99500.0
2008-05-22 12:30:00,12.48,12.56,12.47,12.56,128600.0,10.5695,10.6373,10.561,10.6373,128600.0
2008-05-22 12:40:00,12.56,12.59,12.54,12.58,84800.0,10.6373,10.6627,10.6203,10.6542,84800.0
2008-05-22 12:50:00,12.59,12.61,12.55,12.56,144000.0,10.6627,10.6796,10.6288,10.6373,144000.0
2008-05-22 13:00:00,12.56,12.6,12.53,12.54,101800.0,10.6373,10.6711,10.6119,10.6203,101800.0
2008-05-22 13:10:00,12.54,12.58,12.5,12.52,120200.0,10.6203,10.6542,10.5865,10.6034,120200.0
2008-05-22 13:20:00,12.51,12.51,12.42,12.42,125400.0,10.5949,10.5949,10.5187,10.5187,125400.0
2008-05-22 13:30:00,12.42,12.5,12.41,12.45,110200.0,10.5187,10.5865,10.5102,10.5441,110200.0
2008-05-22 13:40:00,12.45,12.52,12.44,12.52,114800.0,10.5441,10.6034,10.5356,10.6034,114800.0
2008-05-22 13:50:00,12.53,12.59,12.49,12.52,152500.0,10.6119,10.6627,10.578,10.6034,152500.0
2008-05-22 14:00:00,12.52,12.59,12.49,12.51,103400.0,10.6034,10.6627,10.578,10.5949,103400.0
2008-05-22 14:10:00,12.51,12.55,12.48,12.53,111500.0,10.5949,10.6288,10.5695,10.6119,111500.0
2008-05-22 14:20:00,12.53,12.54,12.44,12.47,160200.0,10.6119,10.6203,10.5356,10.561,160200.0
2008-05-22 14:30:00,12.47,12.52,12.44,12.5,129700.0,10.561,10.6034,10.5356,10.5865,129700.0
2008-05-22 14:40:00,12.51,12.53,12.48,12.5,119600.0,10.5949,10.6119,10.5695,10.5865,119600.0
2008-05-22 14:50:00,12.5,12.51,12.44,12.48,97500.0,10.5865,10.5949,10.5356,10.5695,97500.0
2008-05-22 15:00:00,12.48,12.5,12.45,12.46,96000.0,10.5695,10.5865,10.5441,10.5526,96000.0
2008-05-22 15:10:00,12.46,12.49,12.45,12.47,109400.0,10.5526,10.578,10.5441,10.561,109400.0
2008-05-22 15:20:00,12.47,12.48,12.41,12.42,124100.0,10.561,10.5695,10.5102,10.5187,124100.0
2008-05-22 15:30:00,12.42,12.52,12.41,12.51,194500.0,10.5187,10.6034,10.5102,10.5949,194500.0
2008-05-22 15:40:00,12.51,12.57,12.49,12.56,196100.0,10.5949,10.6457,10.578,10.6373,196100.0
2008-05-22 15:50:00,12.57,12.58,12.52,12.57,315200.0,10.6457,10.6542,10.6034,10.6457,315200.0
2008-05-23 09:30:00,12.57,12.57,12.34,12.45,101600.0,10.6457,10.6457,10.4509,10.5441,101600.0
2008-05-23 09:40:00,12.43,12.43,12.27,12.3,125800.0,10.5272,10.5272,10.3917,10.4171,125800.0
2008-05-23 09:50:00,12.29,12.3,12.17,12.17,142300.0,10.4086,10.4171,10.307,10.307,142300.0
2008-05-23 10:00:00,12.17,12.27,12.1,12.13,225400.0,10.307,10.3917,10.2477,10.2731,225400.0
2008-05-23 10:10:00,12.14,12.16,12.09,12.11,194800.0,10.2816,10.2985,10.2392,10.2562,194800.0
2008-05-23 10:20:00,12.1,12.13,12.01,12.01,237300.0,10.2477,10.2731,10.1715,10.1715,237300.0
2008-05-23 10:30:00,12.01,12.08,11.91,11.97,236200.0,10.1715,10.2307,10.0868,10.1376,236200.0
2008-05-23 10:40:00,11.96,11.98,11.9,11.93,103700.0,10.1291,10.1461,10.0783,10.1037,103700.0
2008-05-23 10:50:00,11.93,12.05,11.9,12.05,230100.0,10.1037,10.2053,10.0783,10.2053,230100.0
2008-05-23 11:00:00,12.05,12.07,11.94,11.94,140100.0,10.2053,10.2223,10.1122,10.1122,140100.0
2008-05-23 11:10:00,11.94,12.02,11.81,12.0,410500.0,10.1122,10.1799,10.0021,10.163,410500.0
2008-05-23 11:20:00,12.0,12.01,11.94,11.97,236300.0,10.163,10.1715,10.1122,10.1376,236300.0
2008-05-23 11:30:00,11.96,11.96,11.89,11.9,127100.0,10.1291,10.1291,10.0698,10.0783,127100.0
2008-05-23 11:40:00,11.91,12.0,11.86,12.0,129300.0,10.0868,10.163,10.0444,10.163,129300.0
2008-05-23 11:50:00,12.0,12.11,12.0,12.1,123400.0,10.163,10.2562,10.163,10.2477,123400.0
2008-05-23 12:00:00,12.1,12.22,12.09,12.16,230600.0,10.2477,10.3493,10.2392,10.2985,230600.0
2008-05-23 12:10:00,12.16,12.18,12.12,12.13,216600.0,10.2985,10.3154,10.2646,10.2731,216600.0
2008-05-23 12:20:00,12.13,12.15,12.11,12.14,121500.0,10.2731,10.29,10.2562,10.2816,121500.0
2008-05-23 12:30:00,12.15,12.15,12.1,12.12,122300.0,10.29,10.29,10.2477,10.2646,122300.0
2008-05-23 12:40:00,12.11,12.26,12.11,12.2,277300.0,10.2562,10.3832,10.2562,10.3324,277300.0
2008-05-23 12:50:00,12.21,12.28,12.21,12.28,245700.0,10.3408,10.4001,10.3408,10.4001,245700.0
2008-05-23 13:00:00,12.27,12.34,12.26,12.34,90400.0,10.3917,10.4509,10.3832,10.4509,90400.0
2008-05-23 13:10:00,12.34,12.35,12.29,12.34,119500.0,10.4509,10.4594,10.4086,10.4509,119500.0
2008-05-23 13:20:00,12.33,12.35,12.29,12.33,91600.0,10.4425,10.4594,10.4086,10.4425,91600.0
2008-05-23 13:30:00,12.33,12.45,12.33,12.36,184600.0,10.4425,10.5441,10.4425,10.4679,184600.0
2008-05-23 13:40:00,12.35,12.36,12.3,12.32,141100.0,10.4594,10.4679,10.4171,10.434,141100.0
2008-05-23 13:50:00,12.32,12.32,12.19,12.21,100900.0,10.434,10.434,10.3239,10.3408,100900.0
2008-05-23 14:00:00,12.2,12.29,12.19,12.27,100600.0,10.3324,10.4086,10.3239,10.3917,100600.0
2008-05-23 14:10:00,12.27,12.31,12.24,12.27,111600.0,10.3917,10.4255,10.3663,10.3917,111600.0
2008-05-23 14:20:00,12.26,12.27,12.21,12.25,102100.0,10.3832,10.3917,10.3408,10.3747,102100.0
2008-05-23 14:30:00,12.25,12.3,12.23,12.3,115200.0,10.3747,10.4171,10.3578,10.4171,115200.0
2008-05-23 14:40:00,12.29,12.36,12.28,12.36,143300.0,10.4086,10.4679,10.4001,10.4679,143300.0
2008-05-23 14:50:00,12.35,12.36,12.28,12.29,132600.0,10.4594,10.4679,10.4001,10.4086,132600.0
2008-05-23 15:00:00,12.28,12.35,12.28,12.33,136300.0,10.4001,10.4594,10.4001,10.4425,136300.0
2008-05-23 15:10:00,12.32,12.35,12.23,12.28,233800.0,10.434,10.4594,10.3578,10.4001,233800.0
2008-05-23 15:20:00,12.27,12.32,12.25,12.29,192200.0,10.3917,10.434,10.3747,10.4086,192200.0
2008-05-23 15:30:00,12.3,12.34,12.28,12.29,128900.0,10.4171,10.4509,10.4001,10.4086,128900.0
2008-05-23 15:40:00,12.28,12.32,12.27,12.32,181500.0,10.4001,10.434,10.3917,10.434,181500.0
2008-05-23 15:50:00,12.33,12.36,12.3,12.3,299400.0,10.4425,10.4679,10.4171,10.4171,299400.0
2008-05-27 09:30:00,12.35,12.52,12.19,12.49,179800.0,10.4594,10.6034,10.3239,10.578,179800.0
2008-05-27 09:40:00,12.49,12.5,12.3,12.4,225600.0,10.578,10.5865,10.4171,10.5018,225600.0
2008-05-27 09:50:00,12.39,12.43,12.22,12.27,224900.0,10.4933,10.5272,10.3493,10.3917,224900.0
2008-05-27 10:00:00,12.26,12.62,12.23,12.51,356600.0,10.3832,10.6881,10.3578,10.5949,356600.0
2008-05-27 10:10:00,12.53,12.61,12.48,12.48,200100.0,10.6119,10.6796,10.5695,10.5695,200100.0
2008-05-27 10:20:00,12.48,12.51,12.36,12.42,107700.0,10.5695,10.5949,10.4679,10.5187,107700.0
2008-05-27 10:30:00,12.42,12.45,12.28,12.29,76100.0,10.5187,10.5441,10.4001,10.4086,76100.0
2008-05-27 10:40:00,12.29,12.47,12.29,12.45,109200.0,10.4086,10.561,10.4086,10.5441,109200.0
2008-05-27 10:50:00,12.45,12.52,12.41,12.51,91900.0,10.5441,10.6034,10.5102,10.5949,91900.0
2008-05-27 11:00:00,12.52,12.58,12.41,12.42,70800.0,10.6034,10.6542,10.5102,10.5187,70800.0
2008-05-27 11:10:00,12.41,12.45,12.32,12.34,96000.0,10.5102,10.5441,10.434,10.4509,96000.0
2008-05-27 11:20:00,12.35,12.38,12.3,12.35,68200.0,10.4594,10.4848,10.4171,10.4594,68200.0
2008-05-27 11:30:00,12.34,12.34,12.25,12.3,82700.0,10.4509,10.4509,10.3747,10.4171,82700.0
2008-05-27 11:40:00,12.29,12.32,12.27,12.28,46500.0,10.4086,10.434,10.3917,10.4001,46500.0
2008-05-27 11:50:00,12.27,12.33,12.17,12.23,285500.0,10.3917,10.4425,10.307,10.3578,285500.0
2008-05-27 12:00:00,12.23,12.35,12.23,12.3,102800.0,10.3578,10.4594,10.3578,10.4171,102800.0
2008-05-27 12:10:00,12.31,12.33,12.29,12.3,39700.0,10.4255,10.4425,10.4086,10.4171,39700.0
2008-05-27 12:20:00,12.31,12.34,12.3,12.32,46200.0,10.4255,10.4509,10.4171,10.434,46200.0
2008-05-27 12:30:00,12.32,12.33,12.28,12.3,48600.0,10.434,10.4425,10.4001,10.4171,48600.0
2008-05-27 12:40:00,12.3,12.37,12.3,12.37,37700.0,10.4171,10.4764,10.4171,10.4764,37700.0
2008-05-27 12:50:00,12.37,12.41,12.34,12.39,50400.0,10.4764,10.5102,10.4509,10.4933,50400.0
2008-05-27 13:00:00,12.38,12.41,12.36,12.36,32600.0,10.4848,10.5102,10.4679,10.4679,32600.0
2008-05-27 13:10:00,12.36,12.37,12.31,12.35,57600.0,10.4679,10.4764,10.4255,10.4594,57600.0
2008-05-27 13:20:00,12.35,12.38,12.33,12.37,43500.0,10.4594,10.4848,10.4425,10.4764,43500.0
2008-05-27 13:30:00,12.37,12.4,12.35,12.4,46300.0,10.4764,10.5018,10.4594,10.5018,46300.0
2008-05-27 13:40:00,12.4,12.45,12.36,12.36,68600.0,10.5018,10.5441,10.4679,10.4679,68600.0
2008-05-27 13:50:00,12.34,12.49,12.34,12.48,76600.0,10.4509,10.578,10.4509,10.5695,76600.0
2008-05-27 14:00:00,12.49,12.52,12.44,12.47,107400.0,10.578,10.6034,10.5356,10.561,107400.0
2008-05-27 14:10:00,12.48,12.58,12.43,12.43,103000.0,10.5695,10.6542,10.5272,10.5272,103000.0
2008-05-27 14:20:00,12.44,12.46,12.38,12.4,106700.0,10.5356,10.5526,10.4848,10.5018,106700.0
2008-05-27 14:30:00,12.4,12.44,12.36,12.41,154300.0,10.5018,10.5356,10.4679,10.5102,154300.0
2008-05-27 14:40:00,12.41,12.48,12.35,12.44,200000.0,10.5102,10.5695,10.4594,10.5356,200000.0
2008-05-27 14:50:00,12.45,12.5,12.43,12.49,109000.0,10.5441,10.5865,10.5272,10.578,109000.0
2008-05-27 15:00:00,12.49,12.54,12.48,12.5,67300.0,10.578,10.6203,10.5695,10.5865,67300.0
2008-05-27 15:10:00,12.5,12.54,12.47,12.5,102900.0,10.5865,10.6203,10.561,10.5865,102900.0
2008-05-27 15:20:00,12.5,12.54,12.48,12.53,112800.0,10.5865,10.6203,10.5695,10.6119,112800.0
2008-05-27 15:30:00,12.52,12.54,12.48,12.5,174200.0,10.6034,10.6203,10.5695,10.5865,174200.0
2008-05-27 15:40:00,12.5,12.51,12.46,12.47,229600.0,10.5865,10.5949,10.5526,10.561,229600.0
2008-05-27 15:50:00,12.47,12.52,12.45,12.5,193500.0,10.561,10.6034,10.5441,10.5865,193500.0
2008-05-28 09:30:00,12.78,12.78,12.56,12.63,193700.0,10.8236,10.8236,10.6373,10.6965,193700.0
2008-05-28 09:40:00,12.62,12.73,12.54,12.55,206600.0,10.6881,10.7812,10.6203,10.6288,206600.0
2008-05-28 09:50:00,12.56,12.63,12.33,12.44,188400.0,10.6373,10.6965,10.4425,10.5356,188400.0
2008-05-28 10:00:00,12.44,12.44,12.3,12.32,119700.0,10.5356,10.5356,10.4171,10.434,119700.0
2008-05-28 10:10:00,12.32,12.37,12.29,12.29,178400.0,10.434,10.4764,10.4086,10.4086,178400.0
2008-05-28 10:20:00,12.29,12.35,12.25,12.33,125000.0,10.4086,10.4594,10.3747,10.4425,125000.0
2008-05-28 10:30:00,12.33,12.35,12.26,12.3,140600.0,10.4425,10.4594,10.3832,10.4171,140600.0
2008-05-28 10:40:00,12.31,12.35,12.29,12.31,77000.0,10.4255,10.4594,10.4086,10.4255,77000.0
2008-05-28 10:50:00,12.3,12.46,12.3,12.46,86900.0,10.4171,10.5526,10.4171,10.5526,86900.0
2008-05-28 11:00:00,12.45,12.49,12.41,12.45,109100.0,10.5441,10.578,10.5102,10.5441,109100.0
2008-05-28 11:10:00,12.44,12.47,12.39,12.43,53200.0,10.5356,10.561,10.4933,10.5272,53200.0
2008-05-28 11:20:00,12.43,12.46,12.36,12.43,74500.0,10.5272,10.5526,10.4679,10.5272,74500.0
2008-05-28 11:30:00,12.42,12.5,12.38,12.45,133200.0,10.5187,10.5865,10.4848,10.5441,133200.0
2008-05-28 11:40:00,12.46,12.53,12.46,12.47,52700.0,10.5526,10.6119,10.5526,10.561,52700.0
2008-05-28 11:50:00,12.46,12.51,12.37,12.37,85400.0,10.5526,10.5949,10.4764,10.4764,85400.0
2008-05-28 12:00:00,12.37,12.37,12.27,12.29,107800.0,10.4764,10.4764,10.3917,10.4086,107800.0
2008-05-28 12:10:00,12.28,12.4,12.23,12.4,83500.0,10.4001,10.5018,10.3578,10.5018,83500.0
2008-05-28 12:20:00,12.4,12.41,12.37,12.4,52400.0,10.5018,10.5102,10.4764,10.5018,52400.0
2008-05-28 12:30:00,12.4,12.41,12.3,12.3,77300.0,10.5018,10.5102,10.4171,10.4171,77300.0
2008-05-28 12:40:00,12.29,12.32,12.25,12.32,53300.0,10.4086,10.434,10.3747,10.434,53300.0
2008-05-28 12:50:00,12.32,12.32,12.26,12.27,46100.0,10.434,10.434,10.3832,10.3917,46100.0
2008-05-28 13:00:00,12.28,12.3,12.19,12.3,56200.0,10.4001,10.4171,10.3239,10.4171,56200.0
2008-05-28 13:10:00,12.3,12.33,12.27,12.32,40500.0,10.4171,10.4425,10.3917,10.434,40500.0
2008-05-28 13:20:00,12.31,12.32,12.24,12.28,32400.0,10.4255,10.434,10.3663,10.4001,32400.0
2008-05-28 13:30:00,12.28,12.32,12.23,12.26,72000.0,10.4001,10.434,10.3578,10.3832,72000.0
2008-05-28 13:40:00,12.25,12.26,12.17,12.21,42900.0,10.3747,10.3832,10.307,10.3408,42900.0
2008-05-28 13:50:00,12.22,12.26,12.2,12.24,75400.0,10.3493,10.3832,10.3324,10.3663,75400.0
2008-05-28 14:00:00,12.24,12.24,12.19,12.24,114200.0,10.3663,10.3663,10.3239,10.3663,114200.0
2008-05-28 14:10:00,12.24,12.24,12.17,12.17,89900.0,10.3663,10.3663,10.307,10.307,89900.0
2008-05-28 14:20:00,12.18,12.23,12.16,12.22,133900.0,10.3154,10.3578,10.2985,10.3493,133900.0
2008-05-28 14:30:00,12.22,12.32,12.21,12.31,102800.0,10.3493,10.434,10.3408,10.4255,102800.0
2008-05-28 14:40:00,12.31,12.38,12.31,12.34,97900.0,10.4255,10.4848,10.4255,10.4509,97900.0
2008-05-28 14:50:00,12.34,12.43,12.34,12.42,84600.0,10.4509,10.5272,10.4509,10.5187,84600.0
2008-05-28 15:00:00,12.43,12.47,12.4,12.44,141000.0,10.5272,10.561,10.5018,10.5356,141000.0
2008-05-28 15:10:00,12.44,12.48,12.38,12.48,109700.0,10.5356,10.5695,10.4848,10.5695,109700.0
2008-05-28 15:20:00,12.47,12.58,12.43,12.57,145100.0,10.561,10.6542,10.5272,10.6457,145100.0
2008-05-28 15:30:00,12.56,12.63,12.54,12.55,201600.0,10.6373,10.6965,10.6203,10.6288,201600.0
2008-05-28 15:40:00,12.54,12.59,12.53,12.58,136800.0,10.6203,10.6627,10.6119,10.6542,136800.0
2008-05-28 15:50:00,12.57,12.65,12.56,12.6,199500.0,10.6457,10.7135,10.6373,10.6711,199500.0
2008-05-29 09:30:00,12.49,12.63,12.3,12.39,148800.0,10.578,10.6965,10.4171,10.4933,148800.0
2008-05-29 09:40:00,12.41,12.56,12.37,12.48,166500.0,10.5102,10.6373,10.4764,10.5695,166500.0
2008-05-29 09:50:00,12.48,12.5,12.41,12.41,97300.0,10.5695,10.5865,10.5102,10.5102,97300.0
2008-05-29 10:00:00,12.42,12.46,12.32,12.45,289800.0,10.5187,10.5526,10.434,10.5441,289800.0
2008-05-29 10:10:00,12.45,12.47,12.35,12.45,217100.0,10.5441,10.561,10.4594,10.5441,217100.0
2008-05-29 10:20:00,12.45,12.53,12.41,12.41,178600.0,10.5441,10.6119,10.5102,10.5102,178600.0
2008-05-29 10:30:00,12.41,12.44,12.31,12.4,336300.0,10.5102,10.5356,10.4255,10.5018,336300.0
2008-05-29 10:40:00,12.4,12.43,12.29,12.36,250700.0,10.5018,10.5272,10.4086,10.4679,250700.0
2008-05-29 10:50:00,12.36,12.36,12.25,12.28,170400.0,10.4679,10.4679,10.3747,10.4001,170400.0
2008-05-29 11:00:00,12.28,12.34,12.23,12.28,192000.0,10.4001,10.4509,10.3578,10.4001,192000.0
2008-05-29 11:10:00,12.28,12.3,12.24,12.27,140600.0,10.4001,10.4171,10.3663,10.3917,140600.0
2008-05-29 11:20:00,12.27,12.3,12.24,12.27,149900.0,10.3917,10.4171,10.3663,10.3917,149900.0
2008-05-29 11:30:00,12.26,12.26,12.18,12.23,218700.0,10.3832,10.3832,10.3154,10.3578,218700.0
2008-05-29 11:40:00,12.23,12.26,12.18,12.22,215800.0,10.3578,10.3832,10.3154,10.3493,215800.0
2008-05-29 11:50:00,12.22,12.32,12.2,12.28,263700.0,10.3493,10.434,10.3324,10.4001,263700.0
2008-05-29 12:00:00,12.29,12.39,12.28,12.34,118200.0,10.4086,10.4933,10.4001,10.4509,118200.0
2008-05-29 12:10:00,12.34,12.39,12.34,12.37,65600.0,10.4509,10.4933,10.4509,10.4764,65600.0
2008-05-29 12:20:00,12.38,12.4,12.35,12.39,131700.0,10.4848,10.5018,10.4594,10.4933,131700.0
2008-05-29 12:30:00,12.39,12.56,12.38,12.56,262900.0,10.4933,10.6373,10.4848,10.6373,262900.0
2008-05-29 12:40:00,12.56,12.56,12.46,12.49,115200.0,10.6373,10.6373,10.5526,10.578,115200.0
2008-05-29 12:50:00,12.48,12.49,12.4,12.42,133800.0,10.5695,10.578,10.5018,10.5187,133800.0
2008-05-29 13:00:00,12.42,12.47,12.42,12.44,128800.0,10.5187,10.561,10.5187,10.5356,128800.0
2008-05-29 13:10:00,12.44,12.44,12.36,12.4,108500.0,10.5356,10.5356,10.4679,10.5018,108500.0
2008-05-29 13:20:00,12.4,12.41,12.33,12.34,121400.0,10.5018,10.5102,10.4425,10.4509,121400.0
2008-05-29 13:30:00,12.34,12.4,12.34,12.39,99100.0,10.4509,10.5018,10.4509,10.4933,99100.0
2008-05-29 13:40:00,12.39,12.4,12.36,12.38,93000.0,10.4933,10.5018,10.4679,10.4848,93000.0
2008-05-29 13:50:00,12.38,12.4,12.37,12.38,82500.0,10.4848,10.5018,10.4764,10.4848,82500.0
2008-05-29 14:00:00,12.38,12.45,12.35,12.42,254400.0,10.4848,10.5441,10.4594,10.5187,254400.0
2008-05-29 14:10:00,12.41,12.48,12.38,12.47,162700.0,10.5102,10.5695,10.4848,10.561,162700.0
2008-05-29 14:20:00,12.47,12.51,12.46,12.48,124100.0,10.561,10.5949,10.5526,10.5695,124100.0
2008-05-29 14:30:00,12.48,12.55,12.37,12.37,176500.0,10.5695,10.6288,10.4764,10.4764,176500.0
2008-05-29 14:40:00,12.37,12.51,12.37,12.51,148100.0,10.4764,10.5949,10.4764,10.5949,148100.0
2008-05-29 14:50:00,12.52,12.54,12.45,12.48,132200.0,10.6034,10.6203,10.5441,10.5695,132200.0
2008-05-29 15:00:00,12.48,12.54,12.45,12.53,132200.0,10.5695,10.6203,10.5441,10.6119,132200.0
2008-05-29 15:10:00,12.52,12.54,12.49,12.52,161200.0,10.6034,10.6203,10.578,10.6034,161200.0
2008-05-29 15:20:00,12.53,12.55,12.44,12.47,152800.0,10.6119,10.6288,10.5356,10.561,152800.0
2008-05-29 15:30:00,12.47,12.48,12.43,12.45,159800.0,10.561,10.5695,10.5272,10.5441,159800.0
2008-05-29 15:40:00,12.45,12.45,12.38,12.39,618600.0,10.5441,10.5441,10.4848,10.4933,618600.0
2008-05-29 15:50:00,12.38,12.41,12.35,12.39,300600.0,10.4848,10.5102,10.4594,10.4933,300600.0
2008-05-30 09:30:00,12.41,12.62,12.41,12.59,105700.0,10.5102,10.6881,10.5102,10.6627,105700.0
2008-05-30 09:40:00,12.61,12.62,12.33,12.45,199600.0,10.6796,10.6881,10.4425,10.5441,199600.0
2008-05-30 09:50:00,12.45,12.46,12.29,12.34,175400.0,10.5441,10.5526,10.4086,10.4509,175400.0
2008-05-30 10:00:00,12.35,12.35,12.24,12.25,109800.0,10.4594,10.4594,10.3663,10.3747,109800.0
2008-05-30 10:10:00,12.25,12.32,12.25,12.28,81900.0,10.3747,10.434,10.3747,10.4001,81900.0
2008-05-30 10:20:00,12.27,12.37,12.27,12.34,129200.0,10.3917,10.4764,10.3917,10.4509,129200.0
2008-05-30 10:30:00,12.34,12.34,12.25,12.27,78700.0,10.4509,10.4509,10.3747,10.3917,78700.0
2008-05-30 10:40:00,12.27,12.29,12.18,12.18,99800.0,10.3917,10.4086,10.3154,10.3154,99800.0
2008-05-30 10:50:00,12.17,12.2,12.15,12.18,99900.0,10.307,10.3324,10.29,10.3154,99900.0
2008-05-30 11:00:00,12.17,12.18,12.09,12.14,127300.0,10.307,10.3154,10.2392,10.2816,127300.0
2008-05-30 11:10:00,12.14,12.15,12.07,12.1,141900.0,10.2816,10.29,10.2223,10.2477,141900.0
2008-05-30 11:20:00,12.1,12.13,12.0,12.0,118300.0,10.2477,10.2731,10.163,10.163,118300.0
2008-05-30 11:30:00,12.0,12.08,12.0,12.06,190200.0,10.163,10.2307,10.163,10.2138,190200.0
2008-05-30 11:40:00,12.07,12.15,12.05,12.05,119100.0,10.2223,10.29,10.2053,10.2053,119100.0
2008-05-30 11:50:00,12.05,12.09,12.04,12.08,64600.0,10.2053,10.2392,10.1969,10.2307,64600.0
2008-05-30 12:00:00,12.08,12.09,12.04,12.04,79800.0,10.2307,10.2392,10.1969,10.1969,79800.0
2008-05-30 12:10:00,12.05,12.05,12.04,12.05,41800.0,10.2053,10.2053,10.1969,10.2053,41800.0
2008-05-30 12:20:00,12.04,12.12,12.04,12.09,68600.0,10.1969,10.2646,10.1969,10.2392,68600.0
2008-05-30 12:30:00,12.09,12.14,12.09,12.13,33300.0,10.2392,10.2816,10.2392,10.2731,33300.0
2008-05-30 12:40:00,12.13,12.17,12.13,12.17,67300.0,10.2731,10.307,10.2731,10.307,67300.0
2008-05-30 12:50:00,12.17,12.2,12.14,12.15,79200.0,10.307,10.3324,10.2816,10.29,79200.0
2008-05-30 13:00:00,12.14,12.16,12.14,12.15,50400.0,10.2816,10.2985,10.2816,10.29,50400.0
2008-05-30 13:10:00,12.16,12.19,12.15,12.19,44000.0,10.2985,10.3239,10.29,10.3239,44000.0
2008-05-30 13:20:00,12.19,12.24,12.18,12.24,55400.0,10.3239,10.3663,10.3154,10.3663,55400.0
2008-05-30 13:30:00,12.24,12.28,12.22,12.27,60300.0,10.3663,10.4001,10.3493,10.3917,60300.0
2008-05-30 13:40:00,12.28,12.3,12.25,12.27,53000.0,10.4001,10.4171,10.3747,10.3917,53000.0
2008-05-30 13:50:00,12.28,12.28,12.22,12.24,66100.0,10.4001,10.4001,10.3493,10.3663,66100.0
2008-05-30 14:00:00,12.23,12.27,12.21,12.23,121500.0,10.3578,10.3917,10.3408,10.3578,121500.0
2008-05-30 14:10:00,12.24,12.24,12.2,12.2,51500.0,10.3663,10.3663,10.3324,10.3324,51500.0
2008-05-30 14:20:00,12.2,12.22,12.19,12.2,59000.0,10.3324,10.3493,10.3239,10.3324,59000.0
2008-05-30 14:30:00,12.21,12.22,12.18,12.18,34200.0,10.3408,10.3493,10.3154,10.3154,34200.0
2008-05-30 14:40:00,12.19,12.21,12.18,12.21,38100.0,10.3239,10.3408,10.3154,10.3408,38100.0
2008-05-30 14:50:00,12.21,12.25,12.2,12.24,64600.0,10.3408,10.3747,10.3324,10.3663,64600.0
2008-05-30 15:00:00,12.24,12.3,12.24,12.29,117700.0,10.3663,10.4171,10.3663,10.4086,117700.0
2008-05-30 15:10:00,12.3,12.34,12.28,12.29,112000.0,10.4171,10.4509,10.4001,10.4086,112000.0
2008-05-30 15:20:00,12.29,12.34,12.26,12.33,129000.0,10.4086,10.4509,10.3832,10.4425,129000.0
2008-05-30 15:30:00,12.33,12.35,12.25,12.27,175100.0,10.4425,10.4594,10.3747,10.3917,175100.0
2008-05-30 15:40:00,12.27,12.29,12.22,12.25,165800.0,10.3917,10.4086,10.3493,10.3747,165800.0
2008-05-30 15:50:00,12.26,12.26,12.18,12.21,204400.0,10.3832,10.3832,10.3154,10.3408,204400.0
2008-06-02 09:30:00,12.11,12.24,12.0,12.02,128300.0,10.2562,10.3663,10.163,10.1799,128300.0
2008-06-02 09:40:00,12.02,12.06,11.97,12.04,176200.0,10.1799,10.2138,10.1376,10.1969,176200.0
2008-06-02 09:50:00,12.03,12.05,11.95,11.98,157100.0,10.1884,10.2053,10.1206,10.1461,157100.0
2008-06-02 10:00:00,11.97,12.09,11.93,12.03,213900.0,10.1376,10.2392,10.1037,10.1884,213900.0
2008-06-02 10:10:00,12.03,12.04,11.99,12.0,70200.0,10.1884,10.1969,10.1545,10.163,70200.0
2008-06-02 10:20:00,12.0,12.02,11.93,12.0,164100.0,10.163,10.1799,10.1037,10.163,164100.0
2008-06-02 10:30:00,12.0,12.01,11.84,11.84,171000.0,10.163,10.1715,10.0275,10.0275,171000.0
2008-06-02 10:40:00,11.85,11.88,11.84,11.88,57700.0,10.036,10.0614,10.0275,10.0614,57700.0
2008-06-02 10:50:00,11.88,11.89,11.82,11.83,138900.0,10.0614,10.0698,10.0105,10.019,138900.0
2008-06-02 11:00:00,11.83,11.85,11.8,11.82,108500.0,10.019,10.036,9.9936,10.0105,108500.0
2008-06-02 11:10:00,11.83,11.85,11.8,11.81,63800.0,10.019,10.036,9.9936,10.0021,63800.0
2008-06-02 11:20:00,11.81,11.83,11.75,11.83,169900.0,10.0021,10.019,9.9513,10.019,169900.0
2008-06-02 11:30:00,11.82,11.87,11.8,11.85,111800.0,10.0105,10.0529,9.9936,10.036,111800.0
2008-06-02 11:40:00,11.85,11.87,11.83,11.85,90600.0,10.036,10.0529,10.019,10.036,90600.0
2008-06-02 11:50:00,11.85,11.86,11.81,11.83,86100.0,10.036,10.0444,10.0021,10.019,86100.0
2008-06-02 12:00:00,11.83,11.83,11.75,11.76,135700.0,10.019,10.019,9.9513,9.9597,135700.0
2008-06-02 12:10:00,11.76,11.81,11.75,11.78,91300.0,9.9597,10.0021,9.9513,9.9767,91300.0
2008-06-02 12:20:00,11.78,11.79,11.74,11.75,56500.0,9.9767,9.9851,9.9428,9.9513,56500.0
2008-06-02 12:30:00,11.74,11.75,11.66,11.67,179100.0,9.9428,9.9513,9.875,9.8835,179100.0
2008-06-02 12:40:00,11.66,11.67,11.61,11.63,111400.0,9.875,9.8835,9.8327,9.8496,111400.0
2008-06-02 12:50:00,11.63,11.68,11.62,11.66,82800.0,9.8496,9.892,9.8412,9.875,82800.0
2008-06-02 13:00:00,11.67,11.7,11.65,11.69,100200.0,9.8835,9.9089,9.8666,9.9004,100200.0
2008-06-02 13:10:00,11.69,11.72,11.67,11.71,79300.0,9.9004,9.9259,9.8835,9.9174,79300.0
2008-06-02 13:20:00,11.72,11.78,11.7,11.77,88500.0,9.9259,9.9767,9.9089,9.9682,88500.0
2008-06-02 13:30:00,11.76,11.79,11.75,11.77,95300.0,9.9597,9.9851,9.9513,9.9682,95300.0
2008-06-02 13:40:00,11.78,11.8,11.77,11.8,112400.0,9.9767,9.9936,9.9682,9.9936,112400.0
2008-06-02 13:50:00,11.8,11.82,11.78,11.81,115800.0,9.9936,10.0105,9.9767,10.0021,115800.0
2008-06-02 14:00:00,11.81,11.85,11.8,11.82,99300.0,10.0021,10.036,9.9936,10.0105,99300.0
2008-06-02 14:10:00,11.82,11.87,11.79,11.86,229200.0,10.0105,10.0529,9.9851,10.0444,229200.0
2008-06-02 14:20:00,11.87,11.9,11.84,11.9,114800.0,10.0529,10.0783,10.0275,10.0783,114800.0
2008-06-02 14:30:00,11.9,11.93,11.87,11.9,180900.0,10.0783,10.1037,10.0529,10.0783,180900.0
2008-06-02 14:40:00,11.9,12.0,11.9,12.0,211600.0,10.0783,10.163,10.0783,10.163,211600.0
2008-06-02 14:50:00,11.99,12.03,11.82,11.99,405100.0,10.1545,10.1884,10.0105,10.1545,405100.0
2008-06-02 15:00:00,11.99,12.03,11.97,12.0,213700.0,10.1545,10.1884,10.1376,10.163,213700.0
2008-06-02 15:10:00,12.0,12.02,11.98,12.02,149200.0,10.163,10.1799,10.1461,10.1799,149200.0
2008-06-02 15:20:00,12.01,12.07,11.99,12.05,202300.0,10.1715,10.2223,10.1545,10.2053,202300.0
2008-06-02 15:30:00,12.06,12.08,12.04,12.06,148400.0,10.2138,10.2307,10.1969,10.2138,148400.0
2008-06-02 15:40:00,12.05,12.13,12.05,12.1,295200.0,10.2053,10.2731,10.2053,10.2477,295200.0
2008-06-02 15:50:00,12.1,12.19,12.1,12.13,861000.0,10.2477,10.3239,10.2477,10.2731,861000.0
2008-06-03 09:30:00,12.32,12.48,12.15,12.37,174000.0,10.434,10.5695,10.29,10.4764,174000.0
2008-06-03 09:40:00,12.35,12.43,12.28,12.36,726400.0,10.4594,10.5272,10.4001,10.4679,726400.0
2008-06-03 09:50:00,12.34,12.36,12.29,12.3,112600.0,10.4509,10.4679,10.4086,10.4171,112600.0
2008-06-03 10:00:00,12.3,12.39,12.3,12.36,197400.0,10.4171,10.4933,10.4171,10.4679,197400.0
2008-06-03 10:10:00,12.36,12.39,12.24,12.34,179600.0,10.4679,10.4933,10.3663,10.4509,179600.0
2008-06-03 10:20:00,12.33,12.34,12.29,12.32,129000.0,10.4425,10.4509,10.4086,10.434,129000.0
2008-06-03 10:30:00,12.33,12.38,12.31,12.37,104900.0,10.4425,10.4848,10.4255,10.4764,104900.0
2008-06-03 10:40:00,12.37,12.37,12.31,12.32,111800.0,10.4764,10.4764,10.4255,10.434,111800.0
2008-06-03 10:50:00,12.31,12.35,12.24,12.32,202800.0,10.4255,10.4594,10.3663,10.434,202800.0
2008-06-03 11:00:00,12.33,12.36,12.3,12.31,114700.0,10.4425,10.4679,10.4171,10.4255,114700.0
2008-06-03 11:10:00,12.31,12.36,12.31,12.35,94800.0,10.4255,10.4679,10.4255,10.4594,94800.0
2008-06-03 11:20:00,12.35,12.38,12.34,12.36,136700.0,10.4594,10.4848,10.4509,10.4679,136700.0
2008-06-03 11:30:00,12.37,12.5,12.36,12.48,153300.0,10.4764,10.5865,10.4679,10.5695,153300.0
2008-06-03 11:40:00,12.48,12.58,12.48,12.55,101300.0,10.5695,10.6542,10.5695,10.6288,101300.0
2008-06-03 11:50:00,12.54,12.62,12.52,12.58,108300.0,10.6203,10.6881,10.6034,10.6542,108300.0
2008-06-03 12:00:00,12.59,12.59,12.5,12.51,96100.0,10.6627,10.6627,10.5865,10.5949,96100.0
2008-06-03 12:10:00,12.51,12.51,12.43,12.44,193900.0,10.5949,10.5949,10.5272,10.5356,193900.0
2008-06-03 12:20:00,12.43,12.44,12.4,12.42,169900.0,10.5272,10.5356,10.5018,10.5187,169900.0
2008-06-03 12:30:00,12.42,12.45,12.4,12.45,164100.0,10.5187,10.5441,10.5018,10.5441,164100.0
2008-06-03 12:40:00,12.45,12.45,12.41,12.42,66200.0,10.5441,10.5441,10.5102,10.5187,66200.0
2008-06-03 12:50:00,12.43,12.53,12.42,12.51,162500.0,10.5272,10.6119,10.5187,10.5949,162500.0
2008-06-03 13:00:00,12.5,12.52,12.49,12.5,110200.0,10.5865,10.6034,10.578,10.5865,110200.0
2008-06-03 13:10:00,12.5,12.54,12.49,12.54,70300.0,10.5865,10.6203,10.578,10.6203,70300.0
2008-06-03 13:20:00,12.54,12.56,12.45,12.47,118100.0,10.6203,10.6373,10.5441,10.561,118100.0
2008-06-03 13:30:00,12.46,12.48,12.32,12.44,185600.0,10.5526,10.5695,10.434,10.5356,185600.0
2008-06-03 13:40:00,12.44,12.49,12.37,12.37,151500.0,10.5356,10.578,10.4764,10.4764,151500.0
2008-06-03 13:50:00,12.38,12.45,12.32,12.45,215600.0,10.4848,10.5441,10.434,10.5441,215600.0
2008-06-03 14:00:00,12.44,12.47,12.35,12.42,179200.0,10.5356,10.561,10.4594,10.5187,179200.0
2008-06-03 14:10:00,12.41,12.47,12.37,12.37,248800.0,10.5102,10.561,10.4764,10.4764,248800.0
2008-06-03 14:20:00,12.37,12.37,12.3,12.36,227900.0,10.4764,10.4764,10.4171,10.4679,227900.0
2008-06-03 14:30:00,12.37,12.41,12.34,12.37,253400.0,10.4764,10.5102,10.4509,10.4764,253400.0
2008-06-03 14:40:00,12.36,12.46,12.35,12.46,151400.0,10.4679,10.5526,10.4594,10.5526,151400.0
2008-06-03 14:50:00,12.46,12.49,12.43,12.48,137500.0,10.5526,10.578,10.5272,10.5695,137500.0
2008-06-03 15:00:00,12.47,12.67,12.43,12.66,288500.0,10.561,10.7304,10.5272,10.722,288500.0
2008-06-03 15:10:00,12.67,12.67,12.55,12.56,365100.0,10.7304,10.7304,10.6288,10.6373,365100.0
2008-06-03 15:20:00,12.56,12.73,12.56,12.7,275600.0,10.6373,10.7812,10.6373,10.7558,275600.0
2008-06-03 15:30:00,12.69,12.79,12.65,12.76,390300.0,10.7474,10.8321,10.7135,10.8066,390300.0
2008-06-03 15:40:00,12.76,12.77,12.68,12.75,326900.0,10.8066,10.8151,10.7389,10.7982,326900.0
2008-06-03 15:50:00,12.75,12.76,12.65,12.65,388100.0,10.7982,10.8066,10.7135,10.7135,388100.0
2008-06-04 09:30:00,12.35,12.52,12.27,12.27,279600.0,10.4594,10.6034,10.3917,10.3917,279600.0
2008-06-04 09:40:00,12.27,12.48,12.26,12.41,207600.0,10.3917,10.5695,10.3832,10.5102,207600.0
2008-06-04 09:50:00,12.4,12.41,12.26,12.31,273800.0,10.5018,10.5102,10.3832,10.4255,273800.0
2008-06-04 10:00:00,12.32,12.45,12.25,12.36,319600.0,10.434,10.5441,10.3747,10.4679,319600.0
2008-06-04 10:10:00,12.35,12.43,12.26,12.42,162800.0,10.4594,10.5272,10.3832,10.5187,162800.0
2008-06-04 10:20:00,12.43,12.52,12.4,12.45,223300.0,10.5272,10.6034,10.5018,10.5441,223300.0
2008-06-04 10:30:00,12.46,12.53,12.42,12.44,211500.0,10.5526,10.6119,10.5187,10.5356,211500.0
2008-06-04 10:40:00,12.45,12.54,12.43,12.52,231000.0,10.5441,10.6203,10.5272,10.6034,231000.0
2008-06-04 10:50:00,12.53,12.71,12.52,12.65,176300.0,10.6119,10.7643,10.6034,10.7135,176300.0
2008-06-04 11:00:00,12.65,12.76,12.6,12.76,146800.0,10.7135,10.8066,10.6711,10.8066,146800.0
2008-06-04 11:10:00,12.76,12.8,12.75,12.77,163500.0,10.8066,10.8405,10.7982,10.8151,163500.0
2008-06-04 11:20:00,12.77,12.78,12.72,12.75,103700.0,10.8151,10.8236,10.7728,10.7982,103700.0
2008-06-04 11:30:00,12.75,12.87,12.74,12.83,157900.0,10.7982,10.8998,10.7897,10.8659,157900.0
2008-06-04 11:40:00,12.84,12.85,12.68,12.69,68100.0,10.8744,10.8829,10.7389,10.7474,68100.0
2008-06-04 11:50:00,12.69,12.7,12.54,12.69,115800.0,10.7474,10.7558,10.6203,10.7474,115800.0
2008-06-04 12:00:00,12.69,12.69,12.64,12.66,82100.0,10.7474,10.7474,10.705,10.722,82100.0
2008-06-04 12:10:00,12.65,12.7,12.65,12.7,110200.0,10.7135,10.7558,10.7135,10.7558,110200.0
2008-06-04 12:20:00,12.7,12.76,12.67,12.7,208500.0,10.7558,10.8066,10.7304,10.7558,208500.0
2008-06-04 12:30:00,12.69,12.72,12.61,12.63,92000.0,10.7474,10.7728,10.6796,10.6965,92000.0
2008-06-04 12:40:00,12.64,12.65,12.55,12.58,133600.0,10.705,10.7135,10.6288,10.6542,133600.0
2008-06-04 12:50:00,12.58,12.63,12.55,12.55,110000.0,10.6542,10.6965,10.6288,10.6288,110000.0
2008-06-04 13:00:00,12.56,12.6,12.5,12.51,52500.0,10.6373,10.6711,10.5865,10.5949,52500.0
2008-06-04 13:10:00,12.51,12.55,12.5,12.55,42500.0,10.5949,10.6288,10.5865,10.6288,42500.0
2008-06-04 13:20:00,12.54,12.57,12.51,12.54,71500.0,10.6203,10.6457,10.5949,10.6203,71500.0
2008-06-04 13:30:00,12.54,12.57,12.49,12.5,72100.0,10.6203,10.6457,10.578,10.5865,72100.0
2008-06-04 13:40:00,12.5,12.52,12.47,12.5,69500.0,10.5865,10.6034,10.561,10.5865,69500.0
2008-06-04 13:50:00,12.5,12.59,12.5,12.59,77900.0,10.5865,10.6627,10.5865,10.6627,77900.0
2008-06-04 14:00:00,12.58,12.59,12.52,12.52,91800.0,10.6542,10.6627,10.6034,10.6034,91800.0
2008-06-04 14:10:00,12.52,12.52,12.37,12.39,110600.0,10.6034,10.6034,10.4764,10.4933,110600.0
2008-06-04 14:20:00,12.39,12.4,12.33,12.34,187500.0,10.4933,10.5018,10.4425,10.4509,187500.0
2008-06-04 14:30:00,12.34,12.45,12.32,12.45,225300.0,10.4509,10.5441,10.434,10.5441,225300.0
2008-06-04 14:40:00,12.45,12.48,12.3,12.33,287600.0,10.5441,10.5695,10.4171,10.4425,287600.0
2008-06-04 14:50:00,12.34,12.37,12.26,12.28,274000.0,10.4509,10.4764,10.3832,10.4001,274000.0
2008-06-04 15:00:00,12.28,12.39,12.27,12.35,206900.0,10.4001,10.4933,10.3917,10.4594,206900.0
2008-06-04 15:10:00,12.36,12.41,12.31,12.37,298600.0,10.4679,10.5102,10.4255,10.4764,298600.0
2008-06-04 15:20:00,12.37,12.45,12.34,12.41,270400.0,10.4764,10.5441,10.4509,10.5102,270400.0
2008-06-04 15:30:00,12.41,12.43,12.34,12.35,173200.0,10.5102,10.5272,10.4509,10.4594,173200.0
2008-06-04 15:40:00,12.35,12.36,12.27,12.31,1246700.0,10.4594,10.4679,10.3917,10.4255,1246700.0
2008-06-04 15:50:00,12.3,12.41,12.27,12.37,615600.0,10.4171,10.5102,10.3917,10.4764,615600.0
2008-06-05 09:30:00,12.39,12.65,12.39,12.6,113500.0,10.4933,10.7135,10.4933,10.6711,113500.0
2008-06-05 09:40:00,12.59,12.6,12.49,12.58,141600.0,10.6627,10.6711,10.578,10.6542,141600.0
2008-06-05 09:50:00,12.59,12.64,12.53,12.55,127200.0,10.6627,10.705,10.6119,10.6288,127200.0
2008-06-05 10:00:00,12.55,12.63,12.45,12.59,174500.0,10.6288,10.6965,10.5441,10.6627,174500.0
2008-06-05 10:10:00,12.59,12.63,12.48,12.55,156400.0,10.6627,10.6965,10.5695,10.6288,156400.0
2008-06-05 10:20:00,12.55,12.55,12.37,12.37,1126700.0,10.6288,10.6288,10.4764,10.4764,1126700.0
2008-06-05 10:30:00,12.38,12.48,12.37,12.46,203100.0,10.4848,10.5695,10.4764,10.5526,203100.0
2008-06-05 10:40:00,12.46,12.53,12.45,12.5,114500.0,10.5526,10.6119,10.5441,10.5865,114500.0
2008-06-05 10:50:00,12.5,12.52,12.43,12.45,94700.0,10.5865,10.6034,10.5272,10.5441,94700.0
2008-06-05 11:00:00,12.45,12.46,12.31,12.33,137100.0,10.5441,10.5526,10.4255,10.4425,137100.0
2008-06-05 11:10:00,12.33,12.4,12.32,12.39,82000.0,10.4425,10.5018,10.434,10.4933,82000.0
2008-06-05 11:20:00,12.39,12.41,12.3,12.31,113700.0,10.4933,10.5102,10.4171,10.4255,113700.0
2008-06-05 11:30:00,12.31,12.32,12.22,12.23,157300.0,10.4255,10.434,10.3493,10.3578,157300.0
2008-06-05 11:40:00,12.23,12.23,12.2,12.21,112200.0,10.3578,10.3578,10.3324,10.3408,112200.0
2008-06-05 11:50:00,12.21,12.23,12.19,12.19,141800.0,10.3408,10.3578,10.3239,10.3239,141800.0
2008-06-05 12:00:00,12.19,12.24,12.16,12.2,122400.0,10.3239,10.3663,10.2985,10.3324,122400.0
2008-06-05 12:10:00,12.2,12.22,12.08,12.08,125200.0,10.3324,10.3493,10.2307,10.2307,125200.0
2008-06-05 12:20:00,12.09,12.13,12.07,12.08,227100.0,10.2392,10.2731,10.2223,10.2307,227100.0
2008-06-05 12:30:00,12.08,12.08,11.98,11.99,225100.0,10.2307,10.2307,10.1461,10.1545,225100.0
2008-06-05 12:40:00,12.0,12.0,11.91,11.91,178200.0,10.163,10.163,10.0868,10.0868,178200.0
2008-06-05 12:50:00,11.91,11.92,11.86,11.86,234400.0,10.0868,10.0952,10.0444,10.0444,234400.0
2008-06-05 13:00:00,11.87,11.87,11.81,11.81,198500.0,10.0529,10.0529,10.0021,10.0021,198500.0
2008-06-05 13:10:00,11.81,12.65,11.8,11.81,428200.0,10.0021,10.7135,9.9936,10.0021,428200.0
2008-06-05 13:20:00,11.81,11.81,11.72,11.78,308100.0,10.0021,10.0021,9.9259,9.9767,308100.0
2008-06-05 13:30:00,11.78,11.95,11.77,11.94,207100.0,9.9767,10.1206,9.9682,10.1122,207100.0
2008-06-05 13:40:00,11.94,12.04,11.93,12.04,359900.0,10.1122,10.1969,10.1037,10.1969,359900.0
2008-06-05 13:50:00,12.04,12.05,11.98,11.98,154400.0,10.1969,10.2053,10.1461,10.1461,154400.0
2008-06-05 14:00:00,11.98,12.02,11.86,11.89,170700.0,10.1461,10.1799,10.0444,10.0698,170700.0
2008-06-05 14:10:00,11.88,11.93,11.86,11.93,146600.0,10.0614,10.1037,10.0444,10.1037,146600.0
2008-06-05 14:20:00,11.92,11.92,11.76,11.78,265300.0,10.0952,10.0952,9.9597,9.9767,265300.0
2008-06-05 14:30:00,11.77,11.8,11.73,11.8,156300.0,9.9682,9.9936,9.9343,9.9936,156300.0
2008-06-05 14:40:00,11.8,11.88,11.78,11.86,140100.0,9.9936,10.0614,9.9767,10.0444,140100.0
2008-06-05 14:50:00,11.86,11.98,11.83,11.97,142200.0,10.0444,10.1461,10.019,10.1376,142200.0
2008-06-05 15:00:00,11.98,12.07,11.96,12.05,229100.0,10.1461,10.2223,10.1291,10.2053,229100.0
2008-06-05 15:10:00,12.05,12.09,12.02,12.06,132400.0,10.2053,10.2392,10.1799,10.2138,132400.0
2008-06-05 15:20:00,12.05,12.06,11.97,11.99,235000.0,10.2053,10.2138,10.1376,10.1545,235000.0
2008-06-05 15:30:00,11.98,12.12,11.98,12.1,192300.0,10.1461,10.2646,10.1461,10.2477,192300.0
2008-06-05 15:40:00,12.1,12.12,12.04,12.04,187500.0,10.2477,10.2646,10.1969,10.1969,187500.0
2008-06-05 15:50:00,12.04,12.1,12.04,12.08,309700.0,10.1969,10.2477,10.1969,10.2307,309700.0
2008-06-06 09:30:00,11.97,11.97,11.7,11.71,253300.0,10.1376,10.1376,9.9089,9.9174,253300.0
2008-06-06 09:40:00,11.72,11.75,11.58,11.59,343700.0,9.9259,9.9513,9.8073,9.8158,343700.0
2008-06-06 09:50:00,11.59,11.65,11.5,11.51,285100.0,9.8158,9.8666,9.7395,9.748,285100.0
2008-06-06 10:00:00,11.51,11.52,11.36,11.4,284100.0,9.748,9.7565,9.621,9.6548,284100.0
2008-06-06 10:10:00,11.38,11.55,11.38,11.55,236000.0,9.6379,9.7819,9.6379,9.7819,236000.0
2008-06-06 10:20:00,11.54,11.56,11.31,11.36,541800.0,9.7734,9.7903,9.5786,9.621,541800.0
2008-06-06 10:30:00,11.36,11.4,11.31,11.34,313500.0,9.621,9.6548,9.5786,9.604,313500.0
2008-06-06 10:40:00,11.35,11.38,11.32,11.36,249000.0,9.6125,9.6379,9.5871,9.621,249000.0
2008-06-06 10:50:00,11.36,11.36,11.18,11.23,480400.0,9.621,9.621,9.4685,9.5109,480400.0
2008-06-06 11:00:00,11.23,11.25,11.19,11.2,278900.0,9.5109,9.5278,9.477,9.4855,278900.0
2008-06-06 11:10:00,11.19,11.2,11.1,11.14,303000.0,9.477,9.4855,9.4008,9.4346,303000.0
2008-06-06 11:20:00,11.14,11.32,11.13,11.19,390600.0,9.4346,9.5871,9.4262,9.477,390600.0
2008-06-06 11:30:00,11.19,11.28,11.18,11.28,234400.0,9.477,9.5532,9.4685,9.5532,234400.0
2008-06-06 11:40:00,11.27,11.37,11.24,11.35,156200.0,9.5447,9.6294,9.5193,9.6125,156200.0
2008-06-06 11:50:00,11.35,11.36,11.21,11.22,204300.0,9.6125,9.621,9.4939,9.5024,204300.0
2008-06-06 12:00:00,11.21,11.25,11.18,11.18,232100.0,9.4939,9.5278,9.4685,9.4685,232100.0
2008-06-06 12:10:00,11.19,11.31,11.18,11.29,389000.0,9.477,9.5786,9.4685,9.5617,389000.0
2008-06-06 12:20:00,11.28,11.29,11.2,11.21,153700.0,9.5532,9.5617,9.4855,9.4939,153700.0
2008-06-06 12:30:00,11.21,11.3,11.2,11.28,122500.0,9.4939,9.5702,9.4855,9.5532,122500.0
2008-06-06 12:40:00,11.28,11.33,11.27,11.29,191500.0,9.5532,9.5956,9.5447,9.5617,191500.0
2008-06-06 12:50:00,11.29,11.3,11.2,11.21,197900.0,9.5617,9.5702,9.4855,9.4939,197900.0
2008-06-06 13:00:00,11.21,11.22,11.12,11.13,269600.0,9.4939,9.5024,9.4177,9.4262,269600.0
2008-06-06 13:10:00,11.13,11.16,11.1,11.11,196000.0,9.4262,9.4516,9.4008,9.4092,196000.0
2008-06-06 13:20:00,11.11,11.17,11.1,11.13,178300.0,9.4092,9.4601,9.4008,9.4262,178300.0
2008-06-06 13:30:00,11.13,11.13,11.08,11.08,159400.0,9.4262,9.4262,9.3838,9.3838,159400.0
2008-06-06 13:40:00,11.09,11.09,11.03,11.06,183900.0,9.3923,9.3923,9.3415,9.3669,183900.0
2008-06-06 13:50:00,11.05,11.07,11.02,11.03,174500.0,9.3584,9.3754,9.333,9.3415,174500.0
2008-06-06 14:00:00,11.02,11.03,11.0,11.01,224600.0,9.333,9.3415,9.3161,9.3245,224600.0
2008-06-06 14:10:00,11.01,11.05,11.0,11.03,297400.0,9.3245,9.3584,9.3161,9.3415,297400.0
2008-06-06 14:20:00,11.03,11.04,11.0,11.03,257300.0,9.3415,9.35,9.3161,9.3415,257300.0
2008-06-06 14:30:00,11.03,11.09,11.01,11.02,177800.0,9.3415,9.3923,9.3245,9.333,177800.0
2008-06-06 14:40:00,11.01,11.02,11.0,11.01,103400.0,9.3245,9.333,9.3161,9.3245,103400.0
2008-06-06 14:50:00,11.01,11.03,10.95,10.95,369700.0,9.3245,9.3415,9.2737,9.2737,369700.0
2008-06-06 15:00:00,10.96,11.02,10.94,11.02,236600.0,9.2822,9.333,9.2653,9.333,236600.0
2008-06-06 15:10:00,11.02,11.06,10.97,11.02,247700.0,9.333,9.3669,9.2907,9.333,247700.0
2008-06-06 15:20:00,11.01,11.03,10.93,10.95,303900.0,9.3245,9.3415,9.2568,9.2737,303900.0
2008-06-06 15:30:00,10.96,10.99,10.93,10.95,398300.0,9.2822,9.3076,9.2568,9.2737,398300.0
2008-06-06 15:40:00,10.95,10.96,10.87,10.88,440900.0,9.2737,9.2822,9.206,9.2144,440900.0
2008-06-06 15:50:00,10.89,10.93,10.8,10.89,717200.0,9.2229,9.2568,9.1467,9.2229,717200.0
2008-06-09 09:30:00,10.99,11.04,10.82,11.03,294500.0,9.3076,9.35,9.1636,9.3415,294500.0
2008-06-09 09:40:00,11.01,11.02,10.82,10.98,360100.0,9.3245,9.333,9.1636,9.2991,360100.0
2008-06-09 09:50:00,10.98,11.24,10.98,11.2,290800.0,9.2991,9.5193,9.2991,9.4855,290800.0
2008-06-09 10:00:00,11.2,11.35,11.13,11.15,791500.0,9.4855,9.6125,9.4262,9.4431,791500.0
2008-06-09 10:10:00,11.15,11.35,11.13,11.3,346600.0,9.4431,9.6125,9.4262,9.5702,346600.0
2008-06-09 10:20:00,11.3,11.31,11.16,11.16,443800.0,9.5702,9.5786,9.4516,9.4516,443800.0
2008-06-09 10:30:00,11.17,11.2,11.13,11.13,196900.0,9.4601,9.4855,9.4262,9.4262,196900.0
2008-06-09 10:40:00,11.13,11.14,11.02,11.03,129800.0,9.4262,9.4346,9.333,9.3415,129800.0
2008-06-09 10:50:00,11.02,11.02,10.95,11.0,300000.0,9.333,9.333,9.2737,9.3161,300000.0
2008-06-09 11:00:00,11.0,11.03,10.97,10.97,182900.0,9.3161,9.3415,9.2907,9.2907,182900.0
2008-06-09 11:10:00,10.98,11.01,10.97,11.0,49100.0,9.2991,9.3245,9.2907,9.3161,49100.0
2008-06-09 11:20:00,11.01,11.01,10.93,10.94,94600.0,9.3245,9.3245,9.2568,9.2653,94600.0
2008-06-09 11:30:00,10.94,10.96,10.88,10.88,101700.0,9.2653,9.2822,9.2144,9.2144,101700.0
2008-06-09 11:40:00,10.89,10.89,10.81,10.82,109900.0,9.2229,9.2229,9.1552,9.1636,109900.0
2008-06-09 11:50:00,10.83,10.83,10.75,10.75,98800.0,9.1721,9.1721,9.1043,9.1043,98800.0
2008-06-09 12:00:00,10.75,10.76,10.71,10.73,180200.0,9.1043,9.1128,9.0705,9.0874,180200.0
2008-06-09 12:10:00,10.73,10.74,10.71,10.73,98900.0,9.0874,9.0959,9.0705,9.0874,98900.0
2008-06-09 12:20:00,10.72,10.73,10.69,10.7,182500.0,9.0789,9.0874,9.0535,9.062,182500.0
2008-06-09 12:30:00,10.7,10.7,10.65,10.69,131000.0,9.062,9.062,9.0197,9.0535,131000.0
2008-06-09 12:40:00,10.68,10.7,10.66,10.67,161200.0,9.0451,9.062,9.0281,9.0366,161200.0
2008-06-09 12:50:00,10.66,10.69,10.65,10.68,109800.0,9.0281,9.0535,9.0197,9.0451,109800.0
2008-06-09 13:00:00,10.67,10.68,10.57,10.59,162600.0,9.0366,9.0451,8.9519,8.9688,162600.0
2008-06-09 13:10:00,10.58,10.6,10.5,10.51,148500.0,8.9604,8.9773,8.8926,8.9011,148500.0
2008-06-09 13:20:00,10.5,10.52,10.46,10.48,173500.0,8.8926,8.9096,8.8587,8.8757,173500.0
2008-06-09 13:30:00,10.48,10.5,10.47,10.49,133400.0,8.8757,8.8926,8.8672,8.8841,133400.0
2008-06-09 13:40:00,10.49,10.5,10.45,10.45,147100.0,8.8841,8.8926,8.8503,8.8503,147100.0
2008-06-09 13:50:00,10.45,10.45,10.36,10.36,181700.0,8.8503,8.8503,8.7741,8.7741,181700.0
2008-06-09 14:00:00,10.36,10.37,10.3,10.32,483100.0,8.7741,8.7825,8.7232,8.7402,483100.0
2008-06-09 14:10:00,10.33,10.33,10.28,10.29,210500.0,8.7486,8.7486,8.7063,8.7148,210500.0
2008-06-09 14:20:00,10.29,10.31,10.27,10.3,357000.0,8.7148,8.7317,8.6978,8.7232,357000.0
2008-06-09 14:30:00,10.3,10.45,10.29,10.41,392600.0,8.7232,8.8503,8.7148,8.8164,392600.0
2008-06-09 14:40:00,10.41,10.47,10.36,10.46,204800.0,8.8164,8.8672,8.7741,8.8587,204800.0
2008-06-09 14:50:00,10.46,10.54,10.43,10.5,292600.0,8.8587,8.9265,8.8333,8.8926,292600.0
2008-06-09 15:00:00,10.51,10.52,10.46,10.48,256600.0,8.9011,8.9096,8.8587,8.8757,256600.0
2008-06-09 15:10:00,10.48,10.55,10.47,10.53,263100.0,8.8757,8.935,8.8672,8.918,263100.0
2008-06-09 15:20:00,10.53,10.59,10.51,10.57,338100.0,8.918,8.9688,8.9011,8.9519,338100.0
2008-06-09 15:30:00,10.57,10.75,10.56,10.61,816900.0,8.9519,9.1043,8.9434,8.9858,816900.0
2008-06-09 15:40:00,10.6,10.69,10.6,10.67,367300.0,8.9773,9.0535,8.9773,9.0366,367300.0
2008-06-09 15:50:00,10.68,10.72,10.61,10.62,1109200.0,9.0451,9.0789,8.9858,8.9942,1109200.0
2008-06-10 09:30:00,10.47,10.47,10.25,10.3,391400.0,8.8672,8.8672,8.6809,8.7232,391400.0
2008-06-10 09:40:00,10.31,10.63,10.28,10.56,447200.0,8.7317,9.0027,8.7063,8.9434,447200.0
2008-06-10 09:50:00,10.58,10.59,10.44,10.47,224300.0,8.9604,8.9688,8.8418,8.8672,224300.0
2008-06-10 10:00:00,10.47,10.58,10.43,10.56,203400.0,8.8672,8.9604,8.8333,8.9434,203400.0
2008-06-10 10:10:00,10.55,10.66,10.45,10.66,380000.0,8.935,9.0281,8.8503,9.0281,380000.0
2008-06-10 10:20:00,10.65,10.65,10.51,10.55,197100.0,9.0197,9.0197,8.9011,8.935,197100.0
2008-06-10 10:30:00,10.55,10.57,10.49,10.56,174000.0,8.935,8.9519,8.8841,8.9434,174000.0
2008-06-10 10:40:00,10.56,10.6,10.5,10.59,299700.0,8.9434,8.9773,8.8926,8.9688,299700.0
2008-06-10 10:50:00,10.6,10.66,10.55,10.6,241000.0,8.9773,9.0281,8.935,8.9773,241000.0
2008-06-10 11:00:00,10.59,10.65,10.56,10.62,230400.0,8.9688,9.0197,8.9434,8.9942,230400.0
2008-06-10 11:10:00,10.62,10.65,10.59,10.64,186400.0,8.9942,9.0197,8.9688,9.0112,186400.0
2008-06-10 11:20:00,10.64,10.66,10.58,10.62,354100.0,9.0112,9.0281,8.9604,8.9942,354100.0
2008-06-10 11:30:00,10.62,10.68,10.61,10.64,177100.0,8.9942,9.0451,8.9858,9.0112,177100.0
2008-06-10 11:40:00,10.64,10.73,10.63,10.7,277200.0,9.0112,9.0874,9.0027,9.062,277200.0
2008-06-10 11:50:00,10.7,10.75,10.66,10.74,231100.0,9.062,9.1043,9.0281,9.0959,231100.0
2008-06-10 12:00:00,10.74,10.94,10.74,10.92,333100.0,9.0959,9.2653,9.0959,9.2483,333100.0
2008-06-10 12:10:00,10.92,10.98,10.89,10.97,398100.0,9.2483,9.2991,9.2229,9.2907,398100.0
2008-06-10 12:20:00,10.97,11.05,10.87,10.89,316300.0,9.2907,9.3584,9.206,9.2229,316300.0
2008-06-10 12:30:00,10.89,10.97,10.84,10.95,401900.0,9.2229,9.2907,9.1806,9.2737,401900.0
2008-06-10 12:40:00,10.94,11.0,10.94,11.0,258500.0,9.2653,9.3161,9.2653,9.3161,258500.0
2008-06-10 12:50:00,11.0,11.05,10.97,11.01,610500.0,9.3161,9.3584,9.2907,9.3245,610500.0
2008-06-10 13:00:00,11.01,11.05,11.0,11.04,142200.0,9.3245,9.3584,9.3161,9.35,142200.0
2008-06-10 13:10:00,11.05,11.2,11.05,11.2,282700.0,9.3584,9.4855,9.3584,9.4855,282700.0
2008-06-10 13:20:00,11.19,11.21,11.13,11.17,219200.0,9.477,9.4939,9.4262,9.4601,219200.0
2008-06-10 13:30:00,11.18,11.18,11.06,11.07,131700.0,9.4685,9.4685,9.3669,9.3754,131700.0
2008-06-10 13:40:00,11.07,11.13,11.06,11.12,98000.0,9.3754,9.4262,9.3669,9.4177,98000.0
2008-06-10 13:50:00,11.12,11.13,11.0,11.01,177000.0,9.4177,9.4262,9.3161,9.3245,177000.0
2008-06-10 14:00:00,11.01,11.04,10.84,10.85,337700.0,9.3245,9.35,9.1806,9.189,337700.0
2008-06-10 14:10:00,10.85,10.97,10.83,10.91,233500.0,9.189,9.2907,9.1721,9.2399,233500.0
2008-06-10 14:20:00,10.92,11.04,10.91,11.04,254500.0,9.2483,9.35,9.2399,9.35,254500.0
2008-06-10 14:30:00,11.04,11.04,10.89,10.9,181400.0,9.35,9.35,9.2229,9.2314,181400.0
2008-06-10 14:40:00,10.91,10.95,10.89,10.94,104300.0,9.2399,9.2737,9.2229,9.2653,104300.0
2008-06-10 14:50:00,10.94,10.98,10.9,10.95,135700.0,9.2653,9.2991,9.2314,9.2737,135700.0
2008-06-10 15:00:00,10.95,10.96,10.9,10.91,149100.0,9.2737,9.2822,9.2314,9.2399,149100.0
2008-06-10 15:10:00,10.91,10.94,10.86,10.87,194400.0,9.2399,9.2653,9.1975,9.206,194400.0
2008-06-10 15:20:00,10.87,10.99,10.87,10.97,133400.0,9.206,9.3076,9.206,9.2907,133400.0
2008-06-10 15:30:00,10.98,10.98,10.88,10.93,177100.0,9.2991,9.2991,9.2144,9.2568,177100.0
2008-06-10 15:40:00,10.93,11.03,10.9,10.97,442300.0,9.2568,9.3415,9.2314,9.2907,442300.0
2008-06-10 15:50:00,10.97,11.04,10.96,11.0,457000.0,9.2907,9.35,9.2822,9.3161,457000.0
2008-06-11 09:30:00,11.11,11.12,10.8,10.89,225700.0,9.4092,9.4177,9.1467,9.2229,225700.0
2008-06-11 09:40:00,10.89,10.9,10.65,10.7,280800.0,9.2229,9.2314,9.0197,9.062,280800.0
2008-06-11 09:50:00,10.68,10.74,10.57,10.57,230100.0,9.0451,9.0959,8.9519,8.9519,230100.0
2008-06-11 10:00:00,10.57,10.68,10.57,10.64,290800.0,8.9519,9.0451,8.9519,9.0112,290800.0
2008-06-11 10:10:00,10.64,10.64,10.56,10.62,523800.0,9.0112,9.0112,8.9434,8.9942,523800.0
2008-06-11 10:20:00,10.62,10.62,10.54,10.55,325800.0,8.9942,8.9942,8.9265,8.935,325800.0
2008-06-11 10:30:00,10.56,10.66,10.52,10.58,775600.0,8.9434,9.0281,8.9096,8.9604,775600.0
2008-06-11 10:40:00,10.57,10.65,10.53,10.62,389700.0,8.9519,9.0197,8.918,8.9942,389700.0
2008-06-11 10:50:00,10.61,10.78,10.57,10.73,210600.0,8.9858,9.1298,8.9519,9.0874,210600.0
2008-06-11 11:00:00,10.72,10.73,10.61,10.64,150000.0,9.0789,9.0874,8.9858,9.0112,150000.0
2008-06-11 11:10:00,10.64,10.7,10.61,10.64,153800.0,9.0112,9.062,8.9858,9.0112,153800.0
2008-06-11 11:20:00,10.64,10.64,10.51,10.52,245200.0,9.0112,9.0112,8.9011,8.9096,245200.0
2008-06-11 11:30:00,10.52,10.6,10.5,10.59,311800.0,8.9096,8.9773,8.8926,8.9688,311800.0
2008-06-11 11:40:00,10.58,10.61,10.57,10.59,198100.0,8.9604,8.9858,8.9519,8.9688,198100.0
2008-06-11 11:50:00,10.58,10.63,10.55,10.61,229900.0,8.9604,9.0027,8.935,8.9858,229900.0
2008-06-11 12:00:00,10.6,10.67,10.58,10.66,108700.0,8.9773,9.0366,8.9604,9.0281,108700.0
2008-06-11 12:10:00,10.66,10.66,10.59,10.65,181600.0,9.0281,9.0281,8.9688,9.0197,181600.0
2008-06-11 12:20:00,10.64,10.68,10.58,10.58,200200.0,9.0112,9.0451,8.9604,8.9604,200200.0
2008-06-11 12:30:00,10.59,10.62,10.55,10.57,270900.0,8.9688,8.9942,8.935,8.9519,270900.0
2008-06-11 12:40:00,10.58,10.59,10.48,10.51,258700.0,8.9604,8.9688,8.8757,8.9011,258700.0
2008-06-11 12:50:00,10.52,10.53,10.48,10.52,105400.0,8.9096,8.918,8.8757,8.9096,105400.0
2008-06-11 13:00:00,10.51,10.56,10.48,10.56,104500.0,8.9011,8.9434,8.8757,8.9434,104500.0
2008-06-11 13:10:00,10.55,10.56,10.51,10.52,77400.0,8.935,8.9434,8.9011,8.9096,77400.0
2008-06-11 13:20:00,10.52,10.52,10.49,10.51,64500.0,8.9096,8.9096,8.8841,8.9011,64500.0
2008-06-11 13:30:00,10.51,10.53,10.48,10.51,105200.0,8.9011,8.918,8.8757,8.9011,105200.0
2008-06-11 13:40:00,10.5,10.55,10.49,10.49,89400.0,8.8926,8.935,8.8841,8.8841,89400.0
2008-06-11 13:50:00,10.5,10.52,10.45,10.51,146300.0,8.8926,8.9096,8.8503,8.9011,146300.0
2008-06-11 14:00:00,10.52,10.54,10.47,10.5,325300.0,8.9096,8.9265,8.8672,8.8926,325300.0
2008-06-11 14:10:00,10.5,10.5,10.45,10.48,175400.0,8.8926,8.8926,8.8503,8.8757,175400.0
2008-06-11 14:20:00,10.48,10.52,10.46,10.47,203600.0,8.8757,8.9096,8.8587,8.8672,203600.0
2008-06-11 14:30:00,10.48,10.5,10.41,10.45,174700.0,8.8757,8.8926,8.8164,8.8503,174700.0
2008-06-11 14:40:00,10.44,10.5,10.44,10.48,204400.0,8.8418,8.8926,8.8418,8.8757,204400.0
2008-06-11 14:50:00,10.48,10.49,10.42,10.42,119900.0,8.8757,8.8841,8.8249,8.8249,119900.0
2008-06-11 15:00:00,10.42,10.45,10.36,10.36,153700.0,8.8249,8.8503,8.7741,8.7741,153700.0
2008-06-11 15:10:00,10.36,10.37,10.33,10.35,221200.0,8.7741,8.7825,8.7486,8.7656,221200.0
2008-06-11 15:20:00,10.34,10.35,10.23,10.29,498400.0,8.7571,8.7656,8.664,8.7148,498400.0
2008-06-11 15:30:00,10.3,10.31,10.18,10.18,391800.0,8.7232,8.7317,8.6216,8.6216,391800.0
2008-06-11 15:40:00,10.18,10.18,10.13,10.15,321800.0,8.6216,8.6216,8.5793,8.5962,321800.0
2008-06-11 15:50:00,10.15,10.19,10.13,10.19,584500.0,8.5962,8.6301,8.5793,8.6301,584500.0
2008-06-12 09:30:00,10.23,10.52,10.21,10.39,267200.0,8.664,8.9096,8.647,8.7995,267200.0
2008-06-12 09:40:00,10.38,10.63,10.37,10.56,287000.0,8.791,9.0027,8.7825,8.9434,287000.0
2008-06-12 09:50:00,10.55,10.57,10.47,10.5,140000.0,8.935,8.9519,8.8672,8.8926,140000.0
2008-06-12 10:00:00,10.5,10.6,10.46,10.53,179800.0,8.8926,8.9773,8.8587,8.918,179800.0
2008-06-12 10:10:00,10.53,10.56,10.46,10.46,78200.0,8.918,8.9434,8.8587,8.8587,78200.0
2008-06-12 10:20:00,10.46,10.48,10.4,10.44,110300.0,8.8587,8.8757,8.8079,8.8418,110300.0
2008-06-12 10:30:00,10.45,10.49,10.44,10.45,95300.0,8.8503,8.8841,8.8418,8.8503,95300.0
2008-06-12 10:40:00,10.46,10.46,10.34,10.35,98900.0,8.8587,8.8587,8.7571,8.7656,98900.0
2008-06-12 10:50:00,10.36,10.47,10.35,10.47,120700.0,8.7741,8.8672,8.7656,8.8672,120700.0
2008-06-12 11:00:00,10.46,10.62,10.46,10.6,333900.0,8.8587,8.9942,8.8587,8.9773,333900.0
2008-06-12 11:10:00,10.6,10.67,10.59,10.61,262000.0,8.9773,9.0366,8.9688,8.9858,262000.0
2008-06-12 11:20:00,10.62,10.67,10.6,10.61,196700.0,8.9942,9.0366,8.9773,8.9858,196700.0
2008-06-12 11:30:00,10.61,10.74,10.61,10.73,148200.0,8.9858,9.0959,8.9858,9.0874,148200.0
2008-06-12 11:40:00,10.73,10.77,10.7,10.72,236300.0,9.0874,9.1213,9.062,9.0789,236300.0
2008-06-12 11:50:00,10.73,10.73,10.66,10.66,99800.0,9.0874,9.0874,9.0281,9.0281,99800.0
2008-06-12 12:00:00,10.66,10.72,10.65,10.72,99600.0,9.0281,9.0789,9.0197,9.0789,99600.0
2008-06-12 12:10:00,10.71,10.74,10.66,10.72,100500.0,9.0705,9.0959,9.0281,9.0789,100500.0
2008-06-12 12:20:00,10.71,10.73,10.69,10.69,125500.0,9.0705,9.0874,9.0535,9.0535,125500.0
2008-06-12 12:30:00,10.69,10.71,10.63,10.68,84500.0,9.0535,9.0705,9.0027,9.0451,84500.0
2008-06-12 12:40:00,10.68,10.72,10.66,10.71,254900.0,9.0451,9.0789,9.0281,9.0705,254900.0
2008-06-12 12:50:00,10.71,10.74,10.68,10.69,339200.0,9.0705,9.0959,9.0451,9.0535,339200.0
2008-06-12 13:00:00,10.69,10.72,10.61,10.62,112300.0,9.0535,9.0789,8.9858,8.9942,112300.0
2008-06-12 13:10:00,10.62,10.64,10.6,10.6,71900.0,8.9942,9.0112,8.9773,8.9773,71900.0
2008-06-12 13:20:00,10.6,10.7,10.6,10.67,233900.0,8.9773,9.062,8.9773,9.0366,233900.0
2008-06-12 13:30:00,10.68,10.71,10.67,10.69,238700.0,9.0451,9.0705,9.0366,9.0535,238700.0
2008-06-12 13:40:00,10.7,10.7,10.58,10.6,169600.0,9.062,9.062,8.9604,8.9773,169600.0
2008-06-12 13:50:00,10.6,10.62,10.55,10.61,111400.0,8.9773,8.9942,8.935,8.9858,111400.0
2008-06-12 14:00:00,10.6,10.61,10.55,10.59,213100.0,8.9773,8.9858,8.935,8.9688,213100.0
2008-06-12 14:10:00,10.6,10.61,10.55,10.58,191100.0,8.9773,8.9858,8.935,8.9604,191100.0
2008-06-12 14:20:00,10.57,10.62,10.57,10.59,167400.0,8.9519,8.9942,8.9519,8.9688,167400.0
2008-06-12 14:30:00,10.59,10.61,10.49,10.53,213600.0,8.9688,8.9858,8.8841,8.918,213600.0
2008-06-12 14:40:00,10.52,10.55,10.5,10.5,155600.0,8.9096,8.935,8.8926,8.8926,155600.0
2008-06-12 14:50:00,10.5,10.55,10.5,10.55,161000.0,8.8926,8.935,8.8926,8.935,161000.0
2008-06-12 15:00:00,10.54,10.55,10.47,10.52,271100.0,8.9265,8.935,8.8672,8.9096,271100.0
2008-06-12 15:10:00,10.52,10.53,10.47,10.48,143900.0,8.9096,8.918,8.8672,8.8757,143900.0
2008-06-12 15:20:00,10.48,10.52,10.42,10.42,219400.0,8.8757,8.9096,8.8249,8.8249,219400.0
2008-06-12 15:30:00,10.42,10.54,10.42,10.46,350000.0,8.8249,8.9265,8.8249,8.8587,350000.0
2008-06-12 15:40:00,10.46,10.61,10.45,10.6,350100.0,8.8587,8.9858,8.8503,8.9773,350100.0
2008-06-12 15:50:00,10.59,10.64,10.53,10.54,406000.0,8.9688,9.0112,8.918,8.9265,406000.0
2008-06-13 09:30:00,10.61,10.83,10.6,10.83,149900.0,8.9858,9.1721,8.9773,9.1721,149900.0
2008-06-13 09:40:00,10.83,10.84,10.57,10.64,158300.0,9.1721,9.1806,8.9519,9.0112,158300.0
2008-06-13 09:50:00,10.64,10.86,10.6,10.85,238500.0,9.0112,9.1975,8.9773,9.189,238500.0
2008-06-13 10:00:00,10.84,10.97,10.81,10.85,255900.0,9.1806,9.2907,9.1552,9.189,255900.0
2008-06-13 10:10:00,10.85,10.89,10.78,10.87,233700.0,9.189,9.2229,9.1298,9.206,233700.0
2008-06-13 10:20:00,10.86,10.88,10.77,10.81,128600.0,9.1975,9.2144,9.1213,9.1552,128600.0
2008-06-13 10:30:00,10.81,10.85,10.7,10.7,194900.0,9.1552,9.189,9.062,9.062,194900.0
2008-06-13 10:40:00,10.69,10.72,10.64,10.72,170100.0,9.0535,9.0789,9.0112,9.0789,170100.0
2008-06-13 10:50:00,10.72,10.76,10.65,10.67,289000.0,9.0789,9.1128,9.0197,9.0366,289000.0
2008-06-13 11:00:00,10.67,10.7,10.62,10.65,244200.0,9.0366,9.062,8.9942,9.0197,244200.0
2008-06-13 11:10:00,10.65,10.69,10.64,10.66,92100.0,9.0197,9.0535,9.0112,9.0281,92100.0
2008-06-13 11:20:00,10.65,10.67,10.62,10.66,101300.0,9.0197,9.0366,8.9942,9.0281,101300.0
2008-06-13 11:30:00,10.67,10.72,10.66,10.71,61500.0,9.0366,9.0789,9.0281,9.0705,61500.0
2008-06-13 11:40:00,10.72,10.74,10.69,10.71,84000.0,9.0789,9.0959,9.0535,9.0705,84000.0
2008-06-13 11:50:00,10.71,10.77,10.7,10.7,94400.0,9.0705,9.1213,9.062,9.062,94400.0
2008-06-13 12:00:00,10.71,10.74,10.7,10.72,57600.0,9.0705,9.0959,9.062,9.0789,57600.0
2008-06-13 12:10:00,10.72,10.72,10.66,10.68,123000.0,9.0789,9.0789,9.0281,9.0451,123000.0
2008-06-13 12:20:00,10.68,10.68,10.64,10.65,45300.0,9.0451,9.0451,9.0112,9.0197,45300.0
2008-06-13 12:30:00,10.66,10.66,10.63,10.63,59200.0,9.0281,9.0281,9.0027,9.0027,59200.0
2008-06-13 12:40:00,10.62,10.65,10.61,10.64,74900.0,8.9942,9.0197,8.9858,9.0112,74900.0
2008-06-13 12:50:00,10.65,10.67,10.65,10.66,44900.0,9.0197,9.0366,9.0197,9.0281,44900.0
2008-06-13 13:00:00,10.67,10.67,10.61,10.61,48500.0,9.0366,9.0366,8.9858,8.9858,48500.0
2008-06-13 13:10:00,10.61,10.7,10.61,10.69,71000.0,8.9858,9.062,8.9858,9.0535,71000.0
2008-06-13 13:20:00,10.69,10.73,10.67,10.68,54900.0,9.0535,9.0874,9.0366,9.0451,54900.0
2008-06-13 13:30:00,10.68,10.72,10.6,10.6,87800.0,9.0451,9.0789,8.9773,8.9773,87800.0
2008-06-13 13:40:00,10.6,10.63,10.55,10.62,115400.0,8.9773,9.0027,8.935,8.9942,115400.0
2008-06-13 13:50:00,10.62,10.67,10.6,10.66,61800.0,8.9942,9.0366,8.9773,9.0281,61800.0
2008-06-13 14:00:00,10.66,10.72,10.64,10.72,70200.0,9.0281,9.0789,9.0112,9.0789,70200.0
2008-06-13 14:10:00,10.72,10.79,10.71,10.79,73700.0,9.0789,9.1382,9.0705,9.1382,73700.0
2008-06-13 14:20:00,10.78,10.8,10.76,10.77,113200.0,9.1298,9.1467,9.1128,9.1213,113200.0
2008-06-13 14:30:00,10.77,10.81,10.77,10.79,74200.0,9.1213,9.1552,9.1213,9.1382,74200.0
2008-06-13 14:40:00,10.79,10.83,10.77,10.81,191700.0,9.1382,9.1721,9.1213,9.1552,191700.0
2008-06-13 14:50:00,10.79,10.8,10.77,10.78,94500.0,9.1382,9.1467,9.1213,9.1298,94500.0
2008-06-13 15:00:00,10.77,10.79,10.77,10.78,112000.0,9.1213,9.1382,9.1213,9.1298,112000.0
2008-06-13 15:10:00,10.78,10.8,10.73,10.74,151500.0,9.1298,9.1467,9.0874,9.0959,151500.0
2008-06-13 15:20:00,10.73,10.75,10.68,10.7,207700.0,9.0874,9.1043,9.0451,9.062,207700.0
2008-06-13 15:30:00,10.71,10.72,10.66,10.7,281300.0,9.0705,9.0789,9.0281,9.062,281300.0
2008-06-13 15:40:00,10.7,10.72,10.66,10.69,378900.0,9.062,9.0789,9.0281,9.0535,378900.0
2008-06-13 15:50:00,10.69,10.79,10.68,10.76,336200.0,9.0535,9.1382,9.0451,9.1128,336200.0
2008-06-16 09:30:00,10.6,10.85,10.57,10.85,130000.0,8.9773,9.189,8.9519,9.189,130000.0
2008-06-16 09:40:00,10.85,10.88,10.63,10.66,268200.0,9.189,9.2144,9.0027,9.0281,268200.0
2008-06-16 09:50:00,10.66,10.76,10.6,10.65,266600.0,9.0281,9.1128,8.9773,9.0197,266600.0
2008-06-16 10:00:00,10.65,10.73,10.58,10.7,279700.0,9.0197,9.0874,8.9604,9.062,279700.0
2008-06-16 10:10:00,10.71,10.81,10.66,10.8,140000.0,9.0705,9.1552,9.0281,9.1467,140000.0
2008-06-16 10:20:00,10.81,10.83,10.71,10.77,139900.0,9.1552,9.1721,9.0705,9.1213,139900.0
2008-06-16 10:30:00,10.77,10.83,10.75,10.76,293400.0,9.1213,9.1721,9.1043,9.1128,293400.0
2008-06-16 10:40:00,10.77,10.81,10.73,10.79,267200.0,9.1213,9.1552,9.0874,9.1382,267200.0
2008-06-16 10:50:00,10.78,10.97,10.78,10.96,270500.0,9.1298,9.2907,9.1298,9.2822,270500.0
2008-06-16 11:00:00,10.96,10.99,10.89,10.98,199100.0,9.2822,9.3076,9.2229,9.2991,199100.0
2008-06-16 11:10:00,10.98,10.99,10.92,10.95,170400.0,9.2991,9.3076,9.2483,9.2737,170400.0
2008-06-16 11:20:00,10.96,10.97,10.9,10.94,168000.0,9.2822,9.2907,9.2314,9.2653,168000.0
2008-06-16 11:30:00,10.94,10.95,10.83,10.84,152500.0,9.2653,9.2737,9.1721,9.1806,152500.0
2008-06-16 11:40:00,10.84,10.86,10.82,10.83,104000.0,9.1806,9.1975,9.1636,9.1721,104000.0
2008-06-16 11:50:00,10.83,10.84,10.78,10.81,67600.0,9.1721,9.1806,9.1298,9.1552,67600.0
2008-06-16 12:00:00,10.81,10.81,10.69,10.72,93900.0,9.1552,9.1552,9.0535,9.0789,93900.0
2008-06-16 12:10:00,10.72,10.75,10.7,10.73,92100.0,9.0789,9.1043,9.062,9.0874,92100.0
2008-06-16 12:20:00,10.74,10.74,10.63,10.67,347100.0,9.0959,9.0959,9.0027,9.0366,347100.0
2008-06-16 12:30:00,10.67,10.71,10.66,10.67,77700.0,9.0366,9.0705,9.0281,9.0366,77700.0
2008-06-16 12:40:00,10.68,10.72,10.66,10.71,108600.0,9.0451,9.0789,9.0281,9.0705,108600.0
2008-06-16 12:50:00,10.72,10.76,10.67,10.68,228800.0,9.0789,9.1128,9.0366,9.0451,228800.0
2008-06-16 13:00:00,10.68,10.69,10.63,10.65,123100.0,9.0451,9.0535,9.0027,9.0197,123100.0
2008-06-16 13:10:00,10.65,10.7,10.55,10.63,309700.0,9.0197,9.062,8.935,9.0027,309700.0
2008-06-16 13:20:00,10.63,10.72,10.61,10.72,108700.0,9.0027,9.0789,8.9858,9.0789,108700.0
2008-06-16 13:30:00,10.72,10.74,10.67,10.68,147500.0,9.0789,9.0959,9.0366,9.0451,147500.0
2008-06-16 13:40:00,10.69,10.73,10.67,10.69,139100.0,9.0535,9.0874,9.0366,9.0535,139100.0
2008-06-16 13:50:00,10.69,10.71,10.68,10.71,105700.0,9.0535,9.0705,9.0451,9.0705,105700.0
2008-06-16 14:00:00,10.7,10.72,10.65,10.7,199400.0,9.062,9.0789,9.0197,9.062,199400.0
2008-06-16 14:10:00,10.7,10.72,10.67,10.72,120100.0,9.062,9.0789,9.0366,9.0789,120100.0
2008-06-16 14:20:00,10.72,10.73,10.66,10.69,126800.0,9.0789,9.0874,9.0281,9.0535,126800.0
2008-06-16 14:30:00,10.68,10.73,10.68,10.71,116800.0,9.0451,9.0874,9.0451,9.0705,116800.0
2008-06-16 14:40:00,10.71,10.74,10.71,10.72,71800.0,9.0705,9.0959,9.0705,9.0789,71800.0
2008-06-16 14:50:00,10.72,10.77,10.7,10.72,94200.0,9.0789,9.1213,9.062,9.0789,94200.0
2008-06-16 15:00:00,10.72,10.77,10.7,10.77,161100.0,9.0789,9.1213,9.062,9.1213,161100.0
2008-06-16 15:10:00,10.77,10.78,10.74,10.77,109400.0,9.1213,9.1298,9.0959,9.1213,109400.0
2008-06-16 15:20:00,10.76,10.77,10.73,10.75,157000.0,9.1128,9.1213,9.0874,9.1043,157000.0
2008-06-16 15:30:00,10.75,10.76,10.65,10.66,290200.0,9.1043,9.1128,9.0197,9.0281,290200.0
2008-06-16 15:40:00,10.66,10.72,10.65,10.66,324400.0,9.0281,9.0789,9.0197,9.0281,324400.0
2008-06-16 15:50:00,10.65,10.74,10.65,10.68,430000.0,9.0197,9.0959,9.0197,9.0451,430000.0
2008-06-17 09:30:00,10.79,10.79,10.57,10.59,218800.0,9.1716,9.1716,8.9846,9.0016,218800.0
2008-06-17 09:40:00,10.59,10.64,10.47,10.63,220800.0,9.0016,9.0441,8.8996,9.0356,220800.0
2008-06-17 09:50:00,10.63,10.64,10.47,10.48,215900.0,9.0356,9.0441,8.8996,8.9081,215900.0
2008-06-17 10:00:00,10.48,10.63,10.46,10.5,158400.0,8.9081,9.0356,8.8911,8.9251,158400.0
2008-06-17 10:10:00,10.5,10.6,10.5,10.6,185300.0,8.9251,9.0101,8.9251,9.0101,185300.0
2008-06-17 10:20:00,10.6,10.6,10.45,10.5,247400.0,9.0101,9.0101,8.8826,8.9251,247400.0
2008-06-17 10:30:00,10.5,10.5,10.41,10.41,257400.0,8.9251,8.9251,8.8486,8.8486,257400.0
2008-06-17 10:40:00,10.41,10.49,10.36,10.41,303700.0,8.8486,8.9166,8.8061,8.8486,303700.0
2008-06-17 10:50:00,10.41,10.49,10.38,10.46,148100.0,8.8486,8.9166,8.8231,8.8911,148100.0
2008-06-17 11:00:00,10.45,10.53,10.42,10.51,207500.0,8.8826,8.9506,8.8571,8.9336,207500.0
2008-06-17 11:10:00,10.52,10.53,10.44,10.49,139900.0,8.9421,8.9506,8.8741,8.9166,139900.0
2008-06-17 11:20:00,10.48,10.49,10.43,10.46,163700.0,8.9081,8.9166,8.8656,8.8911,163700.0
2008-06-17 11:30:00,10.46,10.46,10.41,10.42,121000.0,8.8911,8.8911,8.8486,8.8571,121000.0
2008-06-17 11:40:00,10.42,10.45,10.42,10.43,107500.0,8.8571,8.8826,8.8571,8.8656,107500.0
2008-06-17 11:50:00,10.43,10.45,10.41,10.42,125500.0,8.8656,8.8826,8.8486,8.8571,125500.0
2008-06-17 12:00:00,10.41,10.42,10.4,10.41,105300.0,8.8486,8.8571,8.8401,8.8486,105300.0
2008-06-17 12:10:00,10.42,10.44,10.41,10.43,81100.0,8.8571,8.8741,8.8486,8.8656,81100.0
2008-06-17 12:20:00,10.44,10.48,10.43,10.46,115000.0,8.8741,8.9081,8.8656,8.8911,115000.0
2008-06-17 12:30:00,10.46,10.5,10.44,10.46,175300.0,8.8911,8.9251,8.8741,8.8911,175300.0
2008-06-17 12:40:00,10.47,10.53,10.46,10.51,156100.0,8.8996,8.9506,8.8911,8.9336,156100.0
2008-06-17 12:50:00,10.51,10.51,10.48,10.51,58000.0,8.9336,8.9336,8.9081,8.9336,58000.0
2008-06-17 13:00:00,10.51,10.63,10.46,10.63,202900.0,8.9336,9.0356,8.8911,9.0356,202900.0
2008-06-17 13:10:00,10.63,10.63,10.55,10.55,130900.0,9.0356,9.0356,8.9676,8.9676,130900.0
2008-06-17 13:20:00,10.56,10.69,10.55,10.65,366100.0,8.9761,9.0866,8.9676,9.0526,366100.0
2008-06-17 13:30:00,10.66,10.71,10.65,10.66,280800.0,9.0611,9.1036,9.0526,9.0611,280800.0
2008-06-17 13:40:00,10.66,10.67,10.65,10.66,207600.0,9.0611,9.0696,9.0526,9.0611,207600.0
2008-06-17 13:50:00,10.66,10.69,10.66,10.69,170100.0,9.0611,9.0866,9.0611,9.0866,170100.0
2008-06-17 14:00:00,10.7,10.71,10.65,10.67,201300.0,9.0951,9.1036,9.0526,9.0696,201300.0
2008-06-17 14:10:00,10.67,10.73,10.67,10.71,138900.0,9.0696,9.1206,9.0696,9.1036,138900.0
2008-06-17 14:20:00,10.7,10.76,10.69,10.72,261800.0,9.0951,9.1461,9.0866,9.1121,261800.0
2008-06-17 14:30:00,10.72,10.77,10.72,10.76,107300.0,9.1121,9.1546,9.1121,9.1461,107300.0
2008-06-17 14:40:00,10.75,10.77,10.7,10.71,148000.0,9.1376,9.1546,9.0951,9.1036,148000.0
2008-06-17 14:50:00,10.7,10.75,10.69,10.75,81500.0,9.0951,9.1376,9.0866,9.1376,81500.0
2008-06-17 15:00:00,10.75,10.79,10.74,10.79,225900.0,9.1376,9.1716,9.1291,9.1716,225900.0
2008-06-17 15:10:00,10.79,10.85,10.79,10.82,313500.0,9.1716,9.2226,9.1716,9.1971,313500.0
2008-06-17 15:20:00,10.82,10.85,10.81,10.85,236900.0,9.1971,9.2226,9.1886,9.2226,236900.0
2008-06-17 15:30:00,10.85,10.93,10.84,10.9,373500.0,9.2226,9.2906,9.2141,9.2651,373500.0
2008-06-17 15:40:00,10.91,10.92,10.88,10.91,806100.0,9.2736,9.2821,9.2481,9.2736,806100.0
2008-06-17 15:50:00,10.91,10.99,10.91,10.93,1230400.0,9.2736,9.3416,9.2736,9.2906,1230400.0
2008-06-18 09:30:00,10.66,10.91,10.66,10.73,248600.0,9.0611,9.2736,9.0611,9.1206,248600.0
2008-06-18 09:40:00,10.74,10.84,10.71,10.78,261700.0,9.1291,9.2141,9.1036,9.1631,261700.0
2008-06-18 09:50:00,10.79,10.79,10.62,10.68,233300.0,9.1716,9.1716,9.0271,9.0781,233300.0
2008-06-18 10:00:00,10.68,10.78,10.66,10.77,219000.0,9.0781,9.1631,9.0611,9.1546,219000.0
2008-06-18 10:10:00,10.78,10.84,10.74,10.77,274300.0,9.1631,9.2141,9.1291,9.1546,274300.0
2008-06-18 10:20:00,10.78,10.83,10.72,10.78,471200.0,9.1631,9.2056,9.1121,9.1631,471200.0
2008-06-18 10:30:00,10.78,10.94,10.77,10.92,440900.0,9.1631,9.2991,9.1546,9.2821,440900.0
2008-06-18 10:40:00,10.92,10.96,10.89,10.92,334800.0,9.2821,9.3161,9.2566,9.2821,334800.0
2008-06-18 10:50:00,10.91,10.99,10.9,10.97,316500.0,9.2736,9.3416,9.2651,9.3246,316500.0
2008-06-18 11:00:00,10.97,11.17,10.95,11.15,560100.0,9.3246,9.4946,9.3076,9.4776,560100.0
2008-06-18 11:10:00,11.15,11.19,11.12,11.15,511900.0,9.4776,9.5116,9.4521,9.4776,511900.0
2008-06-18 11:20:00,11.16,11.23,11.14,11.14,511400.0,9.4861,9.5456,9.4691,9.4691,511400.0
2008-06-18 11:30:00,11.15,11.36,11.15,11.28,349800.0,9.4776,9.6561,9.4776,9.5881,349800.0
2008-06-18 11:40:00,11.28,11.34,11.23,11.32,262600.0,9.5881,9.6391,9.5456,9.6221,262600.0
2008-06-18 11:50:00,11.32,11.45,11.32,11.39,378000.0,9.6221,9.7326,9.6221,9.6816,378000.0
2008-06-18 12:00:00,11.39,11.43,11.3,11.32,180400.0,9.6816,9.7156,9.6051,9.6221,180400.0
2008-06-18 12:10:00,11.32,11.33,11.25,11.27,210300.0,9.6221,9.6306,9.5626,9.5796,210300.0
2008-06-18 12:20:00,11.27,11.28,11.13,11.13,159100.0,9.5796,9.5881,9.4606,9.4606,159100.0
2008-06-18 12:30:00,11.14,11.21,11.13,11.15,119300.0,9.4691,9.5286,9.4606,9.4776,119300.0
2008-06-18 12:40:00,11.16,11.16,11.08,11.13,122000.0,9.4861,9.4861,9.4181,9.4606,122000.0
2008-06-18 12:50:00,11.13,11.13,11.09,11.1,78500.0,9.4606,9.4606,9.4266,9.4351,78500.0
2008-06-18 13:00:00,11.11,11.11,11.05,11.07,172800.0,9.4436,9.4436,9.3926,9.4096,172800.0
2008-06-18 13:10:00,11.06,11.07,10.94,10.98,175300.0,9.4011,9.4096,9.2991,9.3331,175300.0
2008-06-18 13:20:00,10.98,11.03,10.97,11.02,122100.0,9.3331,9.3756,9.3246,9.3671,122100.0
2008-06-18 13:30:00,11.02,11.07,11.0,11.0,123600.0,9.3671,9.4096,9.3501,9.3501,123600.0
2008-06-18 13:40:00,10.99,11.05,10.98,11.04,134400.0,9.3416,9.3926,9.3331,9.3841,134400.0
2008-06-18 13:50:00,11.04,11.06,11.01,11.05,98200.0,9.3841,9.4011,9.3586,9.3926,98200.0
2008-06-18 14:00:00,11.05,11.23,11.05,11.21,219800.0,9.3926,9.5456,9.3926,9.5286,219800.0
2008-06-18 14:10:00,11.2,11.23,11.16,11.18,216100.0,9.5201,9.5456,9.4861,9.5031,216100.0
2008-06-18 14:20:00,11.18,11.24,11.13,11.19,209300.0,9.5031,9.5541,9.4606,9.5116,209300.0
2008-06-18 14:30:00,11.18,11.37,11.14,11.27,222100.0,9.5031,9.6646,9.4691,9.5796,222100.0
2008-06-18 14:40:00,11.27,11.39,11.27,11.35,186800.0,9.5796,9.6816,9.5796,9.6476,186800.0
2008-06-18 14:50:00,11.36,11.4,11.35,11.35,124000.0,9.6561,9.6901,9.6476,9.6476,124000.0
2008-06-18 15:00:00,11.35,11.36,11.27,11.36,221700.0,9.6476,9.6561,9.5796,9.6561,221700.0
2008-06-18 15:10:00,11.36,11.36,11.3,11.34,170800.0,9.6561,9.6561,9.6051,9.6391,170800.0
2008-06-18 15:20:00,11.35,11.35,11.3,11.31,208600.0,9.6476,9.6476,9.6051,9.6136,208600.0
2008-06-18 15:30:00,11.3,11.31,11.22,11.23,176100.0,9.6051,9.6136,9.5371,9.5456,176100.0
2008-06-18 15:40:00,11.23,11.23,11.16,11.19,302800.0,9.5456,9.5456,9.4861,9.5116,302800.0
2008-06-18 15:50:00,11.19,11.29,11.18,11.24,485300.0,9.5116,9.5966,9.5031,9.5541,485300.0
2008-06-19 09:30:00,11.26,11.26,11.08,11.18,163400.0,9.5711,9.5711,9.4181,9.5031,163400.0
2008-06-19 09:40:00,11.19,11.21,11.0,11.18,227900.0,9.5116,9.5286,9.3501,9.5031,227900.0
2008-06-19 09:50:00,11.16,11.16,11.03,11.13,218100.0,9.4861,9.4861,9.3756,9.4606,218100.0
2008-06-19 10:00:00,11.14,11.28,11.05,11.2,296600.0,9.4691,9.5881,9.3926,9.5201,296600.0
2008-06-19 10:10:00,11.19,11.28,11.14,11.19,175000.0,9.5116,9.5881,9.4691,9.5116,175000.0
2008-06-19 10:20:00,11.19,11.39,11.17,11.35,161200.0,9.5116,9.6816,9.4946,9.6476,161200.0
2008-06-19 10:30:00,11.35,11.47,11.34,11.45,217500.0,9.6476,9.7496,9.6391,9.7326,217500.0
2008-06-19 10:40:00,11.45,11.46,11.36,11.45,206800.0,9.7326,9.7411,9.6561,9.7326,206800.0
2008-06-19 10:50:00,11.44,11.6,11.42,11.59,232800.0,9.7241,9.8601,9.7071,9.8516,232800.0
2008-06-19 11:00:00,11.58,11.6,11.5,11.5,299900.0,9.8431,9.8601,9.7751,9.7751,299900.0
2008-06-19 11:10:00,11.5,11.51,11.4,11.45,216600.0,9.7751,9.7836,9.6901,9.7326,216600.0
2008-06-19 11:20:00,11.46,11.49,11.36,11.44,168300.0,9.7411,9.7666,9.6561,9.7241,168300.0
2008-06-19 11:30:00,11.45,11.51,11.41,11.46,109700.0,9.7326,9.7836,9.6986,9.7411,109700.0
2008-06-19 11:40:00,11.46,11.48,11.42,11.47,91200.0,9.7411,9.7581,9.7071,9.7496,91200.0
2008-06-19 11:50:00,11.47,11.54,11.45,11.51,100900.0,9.7496,9.8091,9.7326,9.7836,100900.0
2008-06-19 12:00:00,11.51,11.59,11.5,11.56,148900.0,9.7836,9.8516,9.7751,9.8261,148900.0
2008-06-19 12:10:00,11.56,11.6,11.53,11.58,181000.0,9.8261,9.8601,9.8006,9.8431,181000.0
2008-06-19 12:20:00,11.57,11.6,11.49,11.49,160400.0,9.8346,9.8601,9.7666,9.7666,160400.0
2008-06-19 12:30:00,11.48,11.5,11.44,11.47,158700.0,9.7581,9.7751,9.7241,9.7496,158700.0
2008-06-19 12:40:00,11.46,11.55,11.46,11.54,160500.0,9.7411,9.8176,9.7411,9.8091,160500.0
2008-06-19 12:50:00,11.54,11.55,11.51,11.51,67300.0,9.8091,9.8176,9.7836,9.7836,67300.0
2008-06-19 13:00:00,11.51,11.52,11.45,11.47,124500.0,9.7836,9.7921,9.7326,9.7496,124500.0
2008-06-19 13:10:00,11.47,11.5,11.45,11.45,132700.0,9.7496,9.7751,9.7326,9.7326,132700.0
2008-06-19 13:20:00,11.46,11.48,11.4,11.47,143500.0,9.7411,9.7581,9.6901,9.7496,143500.0
2008-06-19 13:30:00,11.48,11.49,11.42,11.42,95500.0,9.7581,9.7666,9.7071,9.7071,95500.0
2008-06-19 13:40:00,11.43,11.45,11.4,11.42,127700.0,9.7156,9.7326,9.6901,9.7071,127700.0
2008-06-19 13:50:00,11.42,11.45,11.4,11.45,107300.0,9.7071,9.7326,9.6901,9.7326,107300.0
2008-06-19 14:00:00,11.45,11.45,11.4,11.44,81400.0,9.7326,9.7326,9.6901,9.7241,81400.0
2008-06-19 14:10:00,11.44,11.48,11.43,11.47,85100.0,9.7241,9.7581,9.7156,9.7496,85100.0
2008-06-19 14:20:00,11.48,11.56,11.45,11.54,233900.0,9.7581,9.8261,9.7326,9.8091,233900.0
2008-06-19 14:30:00,11.53,11.57,11.49,11.56,215600.0,9.8006,9.8346,9.7666,9.8261,215600.0
2008-06-19 14:40:00,11.56,11.63,11.55,11.6,248700.0,9.8261,9.8856,9.8176,9.8601,248700.0
2008-06-19 14:50:00,11.6,11.64,11.57,11.64,286400.0,9.8601,9.8941,9.8346,9.8941,286400.0
2008-06-19 15:00:00,11.64,11.7,11.6,11.63,316700.0,9.8941,9.9451,9.8601,9.8856,316700.0
2008-06-19 15:10:00,11.63,11.65,11.6,11.61,133900.0,9.8856,9.9026,9.8601,9.8686,133900.0
2008-06-19 15:20:00,11.61,11.65,11.59,11.63,197100.0,9.8686,9.9026,9.8516,9.8856,197100.0
2008-06-19 15:30:00,11.63,11.7,11.62,11.65,215800.0,9.8856,9.9451,9.8771,9.9026,215800.0
2008-06-19 15:40:00,11.66,11.68,11.59,11.59,344900.0,9.9111,9.9281,9.8516,9.8516,344900.0
2008-06-19 15:50:00,11.59,11.64,11.59,11.64,252000.0,9.8516,9.8941,9.8516,9.8941,252000.0
2008-06-20 09:30:00,11.26,11.48,11.25,11.35,672400.0,9.5711,9.7581,9.5626,9.6476,672400.0
2008-06-20 09:40:00,11.36,11.52,11.35,11.4,268800.0,9.6561,9.7921,9.6476,9.6901,268800.0
2008-06-20 09:50:00,11.4,11.46,11.23,11.24,182800.0,9.6901,9.7411,9.5456,9.5541,182800.0
2008-06-20 10:00:00,11.24,11.28,11.14,11.27,241000.0,9.5541,9.5881,9.4691,9.5796,241000.0
2008-06-20 10:10:00,11.27,11.35,11.17,11.23,152800.0,9.5796,9.6476,9.4946,9.5456,152800.0
2008-06-20 10:20:00,11.23,11.31,11.15,11.31,139000.0,9.5456,9.6136,9.4776,9.6136,139000.0
2008-06-20 10:30:00,11.31,11.32,11.24,11.25,71700.0,9.6136,9.6221,9.5541,9.5626,71700.0
2008-06-20 10:40:00,11.26,11.26,11.18,11.23,151400.0,9.5711,9.5711,9.5031,9.5456,151400.0
2008-06-20 10:50:00,11.23,11.25,11.2,11.2,133400.0,9.5456,9.5626,9.5201,9.5201,133400.0
2008-06-20 11:00:00,11.2,11.31,11.18,11.26,119500.0,9.5201,9.6136,9.5031,9.5711,119500.0
2008-06-20 11:10:00,11.27,11.32,11.25,11.3,93200.0,9.5796,9.6221,9.5626,9.6051,93200.0
2008-06-20 11:20:00,11.3,11.4,11.24,11.25,207800.0,9.6051,9.6901,9.5541,9.5626,207800.0
2008-06-20 11:30:00,11.25,11.27,11.22,11.24,61000.0,9.5626,9.5796,9.5371,9.5541,61000.0
2008-06-20 11:40:00,11.24,11.29,11.2,11.21,134800.0,9.5541,9.5966,9.5201,9.5286,134800.0
2008-06-20 11:50:00,11.2,11.28,11.2,11.27,59800.0,9.5201,9.5881,9.5201,9.5796,59800.0
2008-06-20 12:00:00,11.27,11.3,11.24,11.24,34900.0,9.5796,9.6051,9.5541,9.5541,34900.0
2008-06-20 12:10:00,11.23,11.28,11.23,11.27,51000.0,9.5456,9.5881,9.5456,9.5796,51000.0
2008-06-20 12:20:00,11.26,11.27,11.23,11.27,36900.0,9.5711,9.5796,9.5456,9.5796,36900.0
2008-06-20 12:30:00,11.26,11.29,11.26,11.28,61100.0,9.5711,9.5966,9.5711,9.5881,61100.0
2008-06-20 12:40:00,11.29,11.3,11.27,11.28,31500.0,9.5966,9.6051,9.5796,9.5881,31500.0
2008-06-20 12:50:00,11.28,11.28,11.26,11.26,40500.0,9.5881,9.5881,9.5711,9.5711,40500.0
2008-06-20 13:00:00,11.26,11.32,11.25,11.32,56000.0,9.5711,9.6221,9.5626,9.6221,56000.0
2008-06-20 13:10:00,11.32,11.35,11.28,11.29,89900.0,9.6221,9.6476,9.5881,9.5966,89900.0
2008-06-20 13:20:00,11.29,11.3,11.21,11.23,63900.0,9.5966,9.6051,9.5286,9.5456,63900.0
2008-06-20 13:30:00,11.22,11.23,11.15,11.21,88300.0,9.5371,9.5456,9.4776,9.5286,88300.0
2008-06-20 13:40:00,11.2,11.21,11.19,11.19,26100.0,9.5201,9.5286,9.5116,9.5116,26100.0
2008-06-20 13:50:00,11.2,11.22,11.19,11.2,61300.0,9.5201,9.5371,9.5116,9.5201,61300.0
2008-06-20 14:00:00,11.2,11.22,11.16,11.16,93400.0,9.5201,9.5371,9.4861,9.4861,93400.0
2008-06-20 14:10:00,11.17,11.18,11.13,11.13,181900.0,9.4946,9.5031,9.4606,9.4606,181900.0
2008-06-20 14:20:00,11.14,11.14,11.11,11.13,85800.0,9.4691,9.4691,9.4436,9.4606,85800.0
2008-06-20 14:30:00,11.12,11.14,11.12,11.13,48200.0,9.4521,9.4691,9.4521,9.4606,48200.0
2008-06-20 14:40:00,11.12,11.16,11.12,11.14,85600.0,9.4521,9.4861,9.4521,9.4691,85600.0
2008-06-20 14:50:00,11.14,11.15,11.1,11.11,123600.0,9.4691,9.4776,9.4351,9.4436,123600.0
2008-06-20 15:00:00,11.1,11.14,11.08,11.13,165000.0,9.4351,9.4691,9.4181,9.4606,165000.0
2008-06-20 15:10:00,11.13,11.16,11.12,11.14,89000.0,9.4606,9.4861,9.4521,9.4691,89000.0
2008-06-20 15:20:00,11.14,11.2,11.13,11.17,129800.0,9.4691,9.5201,9.4606,9.4946,129800.0
2008-06-20 15:30:00,11.17,11.2,11.14,11.15,125800.0,9.4946,9.5201,9.4691,9.4776,125800.0
2008-06-20 15:40:00,11.15,11.2,11.14,11.16,182700.0,9.4776,9.5201,9.4691,9.4861,182700.0
2008-06-20 15:50:00,11.16,11.24,11.16,11.19,240700.0,9.4861,9.5541,9.4861,9.5116,240700.0
2008-06-23 09:30:00,11.18,11.4,11.08,11.09,153800.0,9.5031,9.6901,9.4181,9.4266,153800.0
2008-06-23 09:40:00,11.09,11.12,10.91,10.94,197200.0,9.4266,9.4521,9.2736,9.2991,197200.0
2008-06-23 09:50:00,10.93,10.94,10.75,10.8,159800.0,9.2906,9.2991,9.1376,9.1801,159800.0
2008-06-23 10:00:00,10.81,10.93,10.75,10.87,269500.0,9.1886,9.2906,9.1376,9.2396,269500.0
2008-06-23 10:10:00,10.86,10.89,10.78,10.79,304700.0,9.2311,9.2566,9.1631,9.1716,304700.0
2008-06-23 10:20:00,10.79,10.79,10.71,10.72,287200.0,9.1716,9.1716,9.1036,9.1121,287200.0
2008-06-23 10:30:00,10.72,10.81,10.7,10.73,209300.0,9.1121,9.1886,9.0951,9.1206,209300.0
2008-06-23 10:40:00,10.73,10.75,10.71,10.74,249800.0,9.1206,9.1376,9.1036,9.1291,249800.0
2008-06-23 10:50:00,10.74,10.74,10.71,10.74,227000.0,9.1291,9.1291,9.1036,9.1291,227000.0
2008-06-23 11:00:00,10.73,10.73,10.67,10.69,307300.0,9.1206,9.1206,9.0696,9.0866,307300.0
2008-06-23 11:10:00,10.68,10.76,10.68,10.7,154900.0,9.0781,9.1461,9.0781,9.0951,154900.0
2008-06-23 11:20:00,10.71,10.73,10.67,10.69,160100.0,9.1036,9.1206,9.0696,9.0866,160100.0
2008-06-23 11:30:00,10.7,10.73,10.63,10.64,184700.0,9.0951,9.1206,9.0356,9.0441,184700.0
2008-06-23 11:40:00,10.64,10.67,10.62,10.63,213600.0,9.0441,9.0696,9.0271,9.0356,213600.0
2008-06-23 11:50:00,10.63,10.68,10.62,10.66,169700.0,9.0356,9.0781,9.0271,9.0611,169700.0
2008-06-23 12:00:00,10.66,10.7,10.61,10.63,163100.0,9.0611,9.0951,9.0186,9.0356,163100.0
2008-06-23 12:10:00,10.62,10.67,10.6,10.62,187900.0,9.0271,9.0696,9.0101,9.0271,187900.0
2008-06-23 12:20:00,10.61,10.63,10.56,10.56,191200.0,9.0186,9.0356,8.9761,8.9761,191200.0
2008-06-23 12:30:00,10.56,10.59,10.55,10.57,142400.0,8.9761,9.0016,8.9676,8.9846,142400.0
2008-06-23 12:40:00,10.56,10.57,10.55,10.56,76400.0,8.9761,8.9846,8.9676,8.9761,76400.0
2008-06-23 12:50:00,10.55,10.56,10.49,10.51,268300.0,8.9676,8.9761,8.9166,8.9336,268300.0
2008-06-23 13:00:00,10.51,10.62,10.51,10.61,229000.0,8.9336,9.0271,8.9336,9.0186,229000.0
2008-06-23 13:10:00,10.61,10.62,10.57,10.58,140300.0,9.0186,9.0271,8.9846,8.9931,140300.0
2008-06-23 13:20:00,10.58,10.65,10.58,10.64,94500.0,8.9931,9.0526,8.9931,9.0441,94500.0
2008-06-23 13:30:00,10.64,10.65,10.61,10.62,174400.0,9.0441,9.0526,9.0186,9.0271,174400.0
2008-06-23 13:40:00,10.63,10.68,10.62,10.66,267900.0,9.0356,9.0781,9.0271,9.0611,267900.0
2008-06-23 13:50:00,10.67,10.8,10.66,10.71,309200.0,9.0696,9.1801,9.0611,9.1036,309200.0
2008-06-23 14:00:00,10.71,10.74,10.67,10.68,173800.0,9.1036,9.1291,9.0696,9.0781,173800.0
2008-06-23 14:10:00,10.68,10.73,10.68,10.73,353700.0,9.0781,9.1206,9.0781,9.1206,353700.0
2008-06-23 14:20:00,10.73,10.73,10.58,10.59,355200.0,9.1206,9.1206,8.9931,9.0016,355200.0
2008-06-23 14:30:00,10.58,10.61,10.54,10.56,349200.0,8.9931,9.0186,8.9591,8.9761,349200.0
2008-06-23 14:40:00,10.56,10.57,10.5,10.51,223300.0,8.9761,8.9846,8.9251,8.9336,223300.0
2008-06-23 14:50:00,10.51,10.56,10.5,10.55,142100.0,8.9336,8.9761,8.9251,8.9676,142100.0
2008-06-23 15:00:00,10.56,10.56,10.5,10.51,109300.0,8.9761,8.9761,8.9251,8.9336,109300.0
2008-06-23 15:10:00,10.51,10.52,10.46,10.47,149400.0,8.9336,8.9421,8.8911,8.8996,149400.0
2008-06-23 15:20:00,10.46,10.48,10.43,10.47,202300.0,8.8911,8.9081,8.8656,8.8996,202300.0
2008-06-23 15:30:00,10.46,10.47,10.44,10.45,175400.0,8.8911,8.8996,8.8741,8.8826,175400.0
2008-06-23 15:40:00,10.45,10.53,10.45,10.52,243000.0,8.8826,8.9506,8.8826,8.9421,243000.0
2008-06-23 15:50:00,10.51,10.53,10.48,10.51,504800.0,8.9336,8.9506,8.9081,8.9336,504800.0
2008-06-24 09:30:00,11.01,11.01,10.5,10.66,368400.0,9.3586,9.3586,8.9251,9.0611,368400.0
2008-06-24 09:40:00,10.67,10.71,10.55,10.65,407000.0,9.0696,9.1036,8.9676,9.0526,407000.0
2008-06-24 09:50:00,10.65,10.66,10.39,10.39,511500.0,9.0526,9.0611,8.8316,8.8316,511500.0
2008-06-24 10:00:00,10.39,10.49,10.31,10.45,314400.0,8.8316,8.9166,8.7636,8.8826,314400.0
2008-06-24 10:10:00,10.46,10.62,10.44,10.59,294000.0,8.8911,9.0271,8.8741,9.0016,294000.0
2008-06-24 10:20:00,10.59,10.61,10.47,10.52,476200.0,9.0016,9.0186,8.8996,8.9421,476200.0
2008-06-24 10:30:00,10.53,10.6,10.52,10.56,176900.0,8.9506,9.0101,8.9421,8.9761,176900.0
2008-06-24 10:40:00,10.57,10.71,10.53,10.69,131400.0,8.9846,9.1036,8.9506,9.0866,131400.0
2008-06-24 10:50:00,10.68,10.87,10.68,10.86,259300.0,9.0781,9.2396,9.0781,9.2311,259300.0
2008-06-24 11:00:00,10.87,10.94,10.81,10.93,308300.0,9.2396,9.2991,9.1886,9.2906,308300.0
2008-06-24 11:10:00,10.93,11.03,10.88,11.01,237600.0,9.2906,9.3756,9.2481,9.3586,237600.0
2008-06-24 11:20:00,11.0,11.03,10.92,10.93,187900.0,9.3501,9.3756,9.2821,9.2906,187900.0
2008-06-24 11:30:00,10.93,10.99,10.89,10.95,149900.0,9.2906,9.3416,9.2566,9.3076,149900.0
2008-06-24 11:40:00,10.95,11.11,10.93,11.11,174200.0,9.3076,9.4436,9.2906,9.4436,174200.0
2008-06-24 11:50:00,11.11,11.34,11.09,11.3,569400.0,9.4436,9.6391,9.4266,9.6051,569400.0
2008-06-24 12:00:00,11.3,11.44,11.28,11.41,400500.0,9.6051,9.7241,9.5881,9.6986,400500.0
2008-06-24 12:10:00,11.42,11.51,11.4,11.4,364200.0,9.7071,9.7836,9.6901,9.6901,364200.0
2008-06-24 12:20:00,11.4,11.5,11.4,11.5,174600.0,9.6901,9.7751,9.6901,9.7751,174600.0
2008-06-24 12:30:00,11.5,11.57,11.5,11.57,227200.0,9.7751,9.8346,9.7751,9.8346,227200.0
2008-06-24 12:40:00,11.56,11.57,11.49,11.5,412900.0,9.8261,9.8346,9.7666,9.7751,412900.0
2008-06-24 12:50:00,11.5,11.5,11.36,11.41,333700.0,9.7751,9.7751,9.6561,9.6986,333700.0
2008-06-24 13:00:00,11.42,11.46,11.36,11.37,283900.0,9.7071,9.7411,9.6561,9.6646,283900.0
2008-06-24 13:10:00,11.38,11.39,11.24,11.26,406200.0,9.6731,9.6816,9.5541,9.5711,406200.0
2008-06-24 13:20:00,11.26,11.31,11.25,11.25,107300.0,9.5711,9.6136,9.5626,9.5626,107300.0
2008-06-24 13:30:00,11.25,11.25,11.16,11.24,139300.0,9.5626,9.5626,9.4861,9.5541,139300.0
2008-06-24 13:40:00,11.24,11.29,11.2,11.26,140900.0,9.5541,9.5966,9.5201,9.5711,140900.0
2008-06-24 13:50:00,11.26,11.29,11.23,11.23,133200.0,9.5711,9.5966,9.5456,9.5456,133200.0
2008-06-24 14:00:00,11.24,11.32,11.24,11.29,199600.0,9.5541,9.6221,9.5541,9.5966,199600.0
2008-06-24 14:10:00,11.29,11.33,11.26,11.32,80500.0,9.5966,9.6306,9.5711,9.6221,80500.0
2008-06-24 14:20:00,11.32,11.32,11.26,11.26,111200.0,9.6221,9.6221,9.5711,9.5711,111200.0
2008-06-24 14:30:00,11.26,11.27,11.21,11.21,92300.0,9.5711,9.5796,9.5286,9.5286,92300.0
2008-06-24 14:40:00,11.21,11.23,11.12,11.14,148400.0,9.5286,9.5456,9.4521,9.4691,148400.0
2008-06-24 14:50:00,11.14,11.16,11.1,11.11,117000.0,9.4691,9.4861,9.4351,9.4436,117000.0
2008-06-24 15:00:00,11.1,11.17,11.09,11.13,121400.0,9.4351,9.4946,9.4266,9.4606,121400.0
2008-06-24 15:10:00,11.13,11.14,11.09,11.12,152800.0,9.4606,9.4691,9.4266,9.4521,152800.0
2008-06-24 15:20:00,11.12,11.16,11.1,11.12,117300.0,9.4521,9.4861,9.4351,9.4521,117300.0
2008-06-24 15:30:00,11.12,11.13,11.05,11.09,194200.0,9.4521,9.4606,9.3926,9.4266,194200.0
2008-06-24 15:40:00,11.09,11.13,11.02,11.02,241200.0,9.4266,9.4606,9.3671,9.3671,241200.0
2008-06-24 15:50:00,11.03,11.08,11.01,11.05,424300.0,9.3756,9.4181,9.3586,9.3926,424300.0
2008-06-25 09:30:00,11.26,11.28,11.03,11.26,166600.0,9.5711,9.5881,9.3756,9.5711,166600.0
2008-06-25 09:40:00,11.28,11.37,11.22,11.27,190700.0,9.5881,9.6646,9.5371,9.5796,190700.0
2008-06-25 09:50:00,11.27,11.35,11.26,11.32,144200.0,9.5796,9.6476,9.5711,9.6221,144200.0
2008-06-25 10:00:00,11.32,11.52,11.28,11.35,609200.0,9.6221,9.7921,9.5881,9.6476,609200.0
2008-06-25 10:10:00,11.35,11.38,11.28,11.35,169500.0,9.6476,9.6731,9.5881,9.6476,169500.0
2008-06-25 10:20:00,11.35,11.47,11.33,11.46,350800.0,9.6476,9.7496,9.6306,9.7411,350800.0
2008-06-25 10:30:00,11.46,11.6,11.45,11.52,258700.0,9.7411,9.8601,9.7326,9.7921,258700.0
2008-06-25 10:40:00,11.53,11.65,11.42,11.6,356800.0,9.8006,9.9026,9.7071,9.8601,356800.0
2008-06-25 10:50:00,11.6,11.64,11.56,11.6,356500.0,9.8601,9.8941,9.8261,9.8601,356500.0
2008-06-25 11:00:00,11.6,11.78,11.59,11.77,372900.0,9.8601,10.0131,9.8516,10.0046,372900.0
2008-06-25 11:10:00,11.77,11.78,11.63,11.72,187500.0,10.0046,10.0131,9.8856,9.9621,187500.0
2008-06-25 11:20:00,11.71,11.79,11.71,11.72,172000.0,9.9536,10.0216,9.9536,9.9621,172000.0
2008-06-25 11:30:00,11.72,11.72,11.63,11.67,123300.0,9.9621,9.9621,9.8856,9.9196,123300.0
2008-06-25 11:40:00,11.66,11.69,11.49,11.5,142300.0,9.9111,9.9366,9.7666,9.7751,142300.0
2008-06-25 11:50:00,11.49,11.66,11.49,11.62,155400.0,9.7666,9.9111,9.7666,9.8771,155400.0
2008-06-25 12:00:00,11.61,11.62,11.53,11.53,41300.0,9.8686,9.8771,9.8006,9.8006,41300.0
2008-06-25 12:10:00,11.53,11.61,11.53,11.61,47300.0,9.8006,9.8686,9.8006,9.8686,47300.0
2008-06-25 12:20:00,11.61,11.71,11.61,11.65,104400.0,9.8686,9.9536,9.8686,9.9026,104400.0
2008-06-25 12:30:00,11.65,11.68,11.64,11.66,48500.0,9.9026,9.9281,9.8941,9.9111,48500.0
2008-06-25 12:40:00,11.66,11.67,11.59,11.6,46800.0,9.9111,9.9196,9.8516,9.8601,46800.0
2008-06-25 12:50:00,11.6,11.61,11.54,11.54,105600.0,9.8601,9.8686,9.8091,9.8091,105600.0
2008-06-25 13:00:00,11.54,11.55,11.48,11.49,47100.0,9.8091,9.8176,9.7581,9.7666,47100.0
2008-06-25 13:10:00,11.49,11.52,11.48,11.51,80200.0,9.7666,9.7921,9.7581,9.7836,80200.0
2008-06-25 13:20:00,11.5,11.51,11.46,11.46,56500.0,9.7751,9.7836,9.7411,9.7411,56500.0
2008-06-25 13:30:00,11.46,11.56,11.45,11.56,117500.0,9.7411,9.8261,9.7326,9.8261,117500.0
2008-06-25 13:40:00,11.56,11.6,11.55,11.57,131800.0,9.8261,9.8601,9.8176,9.8346,131800.0
2008-06-25 13:50:00,11.56,11.57,11.46,11.46,96300.0,9.8261,9.8346,9.7411,9.7411,96300.0
2008-06-25 14:00:00,11.46,11.52,11.44,11.48,72400.0,9.7411,9.7921,9.7241,9.7581,72400.0
2008-06-25 14:10:00,11.48,11.52,11.29,11.39,622800.0,9.7581,9.7921,9.5966,9.6816,622800.0
2008-06-25 14:20:00,11.39,11.44,11.22,11.23,572800.0,9.6816,9.7241,9.5371,9.5456,572800.0
2008-06-25 14:30:00,11.22,11.37,11.16,11.32,528100.0,9.5371,9.6646,9.4861,9.6221,528100.0
2008-06-25 14:40:00,11.32,11.35,11.2,11.27,361900.0,9.6221,9.6476,9.5201,9.5796,361900.0
2008-06-25 14:50:00,11.27,11.36,11.26,11.27,415300.0,9.5796,9.6561,9.5711,9.5796,415300.0
2008-06-25 15:00:00,11.26,11.4,11.24,11.33,337200.0,9.5711,9.6901,9.5541,9.6306,337200.0
2008-06-25 15:10:00,11.32,11.32,11.17,11.19,370400.0,9.6221,9.6221,9.4946,9.5116,370400.0
2008-06-25 15:20:00,11.18,11.19,11.05,11.09,408400.0,9.5031,9.5116,9.3926,9.4266,408400.0
2008-06-25 15:30:00,11.1,11.11,10.98,11.03,289400.0,9.4351,9.4436,9.3331,9.3756,289400.0
2008-06-25 15:40:00,11.03,11.12,11.01,11.08,305800.0,9.3756,9.4521,9.3586,9.4181,305800.0
2008-06-25 15:50:00,11.08,11.14,11.08,11.1,366700.0,9.4181,9.4691,9.4181,9.4351,366700.0
2008-06-26 09:30:00,10.94,11.0,10.7,10.8,199300.0,9.2991,9.3501,9.0951,9.1801,199300.0
2008-06-26 09:40:00,10.8,10.84,10.5,10.63,316500.0,9.1801,9.2141,8.9251,9.0356,316500.0
2008-06-26 09:50:00,10.63,10.63,10.4,10.44,369100.0,9.0356,9.0356,8.8401,8.8741,369100.0
2008-06-26 10:00:00,10.45,10.6,10.42,10.48,410100.0,8.8826,9.0101,8.8571,8.9081,410100.0
2008-06-26 10:10:00,10.48,10.51,10.4,10.41,179000.0,8.9081,8.9336,8.8401,8.8486,179000.0
2008-06-26 10:20:00,10.41,10.51,10.37,10.5,186100.0,8.8486,8.9336,8.8146,8.9251,186100.0
2008-06-26 10:30:00,10.5,10.55,10.48,10.51,231700.0,8.9251,8.9676,8.9081,8.9336,231700.0
2008-06-26 10:40:00,10.51,10.56,10.46,10.51,560900.0,8.9336,8.9761,8.8911,8.9336,560900.0
2008-06-26 10:50:00,10.51,10.54,10.49,10.5,302400.0,8.9336,8.9591,8.9166,8.9251,302400.0
2008-06-26 11:00:00,10.49,10.52,10.45,10.52,225400.0,8.9166,8.9421,8.8826,8.9421,225400.0
2008-06-26 11:10:00,10.51,10.52,10.43,10.44,299100.0,8.9336,8.9421,8.8656,8.8741,299100.0
2008-06-26 11:20:00,10.44,10.46,10.32,10.33,432500.0,8.8741,8.8911,8.7721,8.7806,432500.0
2008-06-26 11:30:00,10.33,10.38,10.32,10.32,227800.0,8.7806,8.8231,8.7721,8.7721,227800.0
2008-06-26 11:40:00,10.32,10.49,10.31,10.46,229500.0,8.7721,8.9166,8.7636,8.8911,229500.0
2008-06-26 11:50:00,10.46,10.55,10.45,10.55,302600.0,8.8911,8.9676,8.8826,8.9676,302600.0
2008-06-26 12:00:00,10.54,10.57,10.48,10.53,166200.0,8.9591,8.9846,8.9081,8.9506,166200.0
2008-06-26 12:10:00,10.53,10.53,10.48,10.5,139200.0,8.9506,8.9506,8.9081,8.9251,139200.0
2008-06-26 12:20:00,10.5,10.54,10.45,10.46,129200.0,8.9251,8.9591,8.8826,8.8911,129200.0
2008-06-26 12:30:00,10.46,10.46,10.33,10.37,376500.0,8.8911,8.8911,8.7806,8.8146,376500.0
2008-06-26 12:40:00,10.36,10.4,10.31,10.32,157100.0,8.8061,8.8401,8.7636,8.7721,157100.0
2008-06-26 12:50:00,10.32,10.38,10.3,10.35,207400.0,8.7721,8.8231,8.7551,8.7976,207400.0
2008-06-26 13:00:00,10.35,10.48,10.35,10.47,256700.0,8.7976,8.9081,8.7976,8.8996,256700.0
2008-06-26 13:10:00,10.47,10.54,10.47,10.51,330600.0,8.8996,8.9591,8.8996,8.9336,330600.0
2008-06-26 13:20:00,10.51,10.52,10.47,10.5,216700.0,8.9336,8.9421,8.8996,8.9251,216700.0
2008-06-26 13:30:00,10.5,10.51,10.48,10.51,123100.0,8.9251,8.9336,8.9081,8.9336,123100.0
2008-06-26 13:40:00,10.5,10.56,10.5,10.54,70100.0,8.9251,8.9761,8.9251,8.9591,70100.0
2008-06-26 13:50:00,10.54,10.57,10.51,10.53,194000.0,8.9591,8.9846,8.9336,8.9506,194000.0
2008-06-26 14:00:00,10.52,10.64,10.5,10.62,216400.0,8.9421,9.0441,8.9251,9.0271,216400.0
2008-06-26 14:10:00,10.63,10.66,10.48,10.49,287800.0,9.0356,9.0611,8.9081,8.9166,287800.0
2008-06-26 14:20:00,10.49,10.49,10.35,10.39,260300.0,8.9166,8.9166,8.7976,8.8316,260300.0
2008-06-26 14:30:00,10.39,10.45,10.35,10.39,197800.0,8.8316,8.8826,8.7976,8.8316,197800.0
2008-06-26 14:40:00,10.38,10.46,10.33,10.34,291000.0,8.8231,8.8911,8.7806,8.7891,291000.0
2008-06-26 14:50:00,10.35,10.42,10.33,10.4,133500.0,8.7976,8.8571,8.7806,8.8401,133500.0
2008-06-26 15:00:00,10.41,10.42,10.36,10.41,161600.0,8.8486,8.8571,8.8061,8.8486,161600.0
2008-06-26 15:10:00,10.42,10.52,10.4,10.47,233600.0,8.8571,8.9421,8.8401,8.8996,233600.0
2008-06-26 15:20:00,10.46,10.55,10.45,10.49,199000.0,8.8911,8.9676,8.8826,8.9166,199000.0
2008-06-26 15:30:00,10.49,10.49,10.44,10.44,240700.0,8.9166,8.9166,8.8741,8.8741,240700.0
2008-06-26 15:40:00,10.45,10.45,10.37,10.44,291100.0,8.8826,8.8826,8.8146,8.8741,291100.0
2008-06-26 15:50:00,10.44,10.44,10.33,10.36,392700.0,8.8741,8.8741,8.7806,8.8061,392700.0
2008-06-27 09:30:00,10.4,10.4,10.14,10.17,352000.0,8.8401,8.8401,8.6191,8.6446,352000.0
2008-06-27 09:40:00,10.17,10.18,10.07,10.11,173100.0,8.6446,8.6531,8.5596,8.5936,173100.0
2008-06-27 09:50:00,10.11,10.21,10.07,10.19,210400.0,8.5936,8.6786,8.5596,8.6616,210400.0
2008-06-27 10:00:00,10.19,10.28,10.18,10.22,458100.0,8.6616,8.7381,8.6531,8.6871,458100.0
2008-06-27 10:10:00,10.22,10.27,10.14,10.17,265800.0,8.6871,8.7296,8.6191,8.6446,265800.0
2008-06-27 10:20:00,10.18,10.2,10.1,10.1,145000.0,8.6531,8.6701,8.5851,8.5851,145000.0
2008-06-27 10:30:00,10.11,10.22,10.1,10.16,218200.0,8.5936,8.6871,8.5851,8.6361,218200.0
2008-06-27 10:40:00,10.16,10.17,10.03,10.03,191700.0,8.6361,8.6446,8.5256,8.5256,191700.0
2008-06-27 10:50:00,10.04,10.04,9.93,9.98,385300.0,8.5341,8.5341,8.4406,8.4831,385300.0
2008-06-27 11:00:00,9.98,9.99,9.92,9.96,215600.0,8.4831,8.4916,8.4321,8.4661,215600.0
2008-06-27 11:10:00,9.96,10.02,9.95,10.01,137800.0,8.4661,8.5171,8.4576,8.5086,137800.0
2008-06-27 11:20:00,10.01,10.08,9.98,10.04,172500.0,8.5086,8.5681,8.4831,8.5341,172500.0
2008-06-27 11:30:00,10.05,10.05,10.0,10.04,95500.0,8.5426,8.5426,8.5001,8.5341,95500.0
2008-06-27 11:40:00,10.04,10.05,10.01,10.05,59000.0,8.5341,8.5426,8.5086,8.5426,59000.0
2008-06-27 11:50:00,10.05,10.15,10.03,10.14,210100.0,8.5426,8.6276,8.5256,8.6191,210100.0
2008-06-27 12:00:00,10.15,10.21,10.12,10.19,185100.0,8.6276,8.6786,8.6021,8.6616,185100.0
2008-06-27 12:10:00,10.18,10.23,10.15,10.23,125000.0,8.6531,8.6956,8.6276,8.6956,125000.0
2008-06-27 12:20:00,10.23,10.29,10.22,10.23,173200.0,8.6956,8.7466,8.6871,8.6956,173200.0
2008-06-27 12:30:00,10.23,10.25,10.18,10.19,110900.0,8.6956,8.7126,8.6531,8.6616,110900.0
2008-06-27 12:40:00,10.18,10.2,10.13,10.16,172900.0,8.6531,8.6701,8.6106,8.6361,172900.0
2008-06-27 12:50:00,10.17,10.2,10.13,10.17,168800.0,8.6446,8.6701,8.6106,8.6446,168800.0
2008-06-27 13:00:00,10.18,10.18,10.02,10.05,181800.0,8.6531,8.6531,8.5171,8.5426,181800.0
2008-06-27 13:10:00,10.05,10.07,9.99,9.99,188500.0,8.5426,8.5596,8.4916,8.4916,188500.0
2008-06-27 13:20:00,9.99,10.0,9.94,9.95,237500.0,8.4916,8.5001,8.4491,8.4576,237500.0
2008-06-27 13:30:00,9.96,9.96,9.86,9.87,243000.0,8.4661,8.4661,8.3811,8.3896,243000.0
2008-06-27 13:40:00,9.87,9.88,9.83,9.85,185300.0,8.3896,8.3981,8.3556,8.3726,185300.0
2008-06-27 13:50:00,9.84,9.91,9.83,9.87,327400.0,8.3641,8.4236,8.3556,8.3896,327400.0
2008-06-27 14:00:00,9.87,9.94,9.83,9.93,161500.0,8.3896,8.4491,8.3556,8.4406,161500.0
2008-06-27 14:10:00,9.92,10.01,9.91,9.96,152900.0,8.4321,8.5086,8.4236,8.4661,152900.0
2008-06-27 14:20:00,9.95,10.1,9.91,10.1,215900.0,8.4576,8.5851,8.4236,8.5851,215900.0
2008-06-27 14:30:00,10.09,10.15,10.06,10.08,308300.0,8.5766,8.6276,8.5511,8.5681,308300.0
2008-06-27 14:40:00,10.09,10.09,10.04,10.07,106700.0,8.5766,8.5766,8.5341,8.5596,106700.0
2008-06-27 14:50:00,10.08,10.14,10.07,10.14,156700.0,8.5681,8.6191,8.5596,8.6191,156700.0
2008-06-27 15:00:00,10.14,10.16,10.09,10.16,155800.0,8.6191,8.6361,8.5766,8.6361,155800.0
2008-06-27 15:10:00,10.15,10.23,10.14,10.19,357300.0,8.6276,8.6956,8.6191,8.6616,357300.0
2008-06-27 15:20:00,10.19,10.2,10.07,10.09,368400.0,8.6616,8.6701,8.5596,8.5766,368400.0
2008-06-27 15:30:00,10.09,10.12,10.05,10.09,246900.0,8.5766,8.6021,8.5426,8.5766,246900.0
2008-06-27 15:40:00,10.09,10.15,10.05,10.13,265400.0,8.5766,8.6276,8.5426,8.6106,265400.0
2008-06-27 15:50:00,10.14,10.14,10.06,10.11,333300.0,8.6191,8.6191,8.5511,8.5936,333300.0
2008-06-30 09:30:00,10.24,10.25,9.93,9.99,174400.0,8.7041,8.7126,8.4406,8.4916,174400.0
2008-06-30 09:40:00,9.99,10.02,9.82,9.82,302600.0,8.4916,8.5171,8.3471,8.3471,302600.0
2008-06-30 09:50:00,9.82,9.86,9.72,9.73,207600.0,8.3471,8.3811,8.2621,8.2706,207600.0
2008-06-30 10:00:00,9.73,9.77,9.71,9.76,189400.0,8.2706,8.3046,8.2536,8.2961,189400.0
2008-06-30 10:10:00,9.76,9.88,9.74,9.8,230900.0,8.2961,8.3981,8.2791,8.3301,230900.0
2008-06-30 10:20:00,9.81,9.91,9.81,9.9,180900.0,8.3386,8.4236,8.3386,8.4151,180900.0
2008-06-30 10:30:00,9.9,9.91,9.81,9.85,156100.0,8.4151,8.4236,8.3386,8.3726,156100.0
2008-06-30 10:40:00,9.86,9.86,9.82,9.85,132100.0,8.3811,8.3811,8.3471,8.3726,132100.0
2008-06-30 10:50:00,9.86,9.94,9.81,9.91,277500.0,8.3811,8.4491,8.3386,8.4236,277500.0
2008-06-30 11:00:00,9.91,9.94,9.83,9.83,99900.0,8.4236,8.4491,8.3556,8.3556,99900.0
2008-06-30 11:10:00,9.84,9.99,9.84,9.99,90400.0,8.3641,8.4916,8.3641,8.4916,90400.0
2008-06-30 11:20:00,9.99,10.1,9.93,10.08,147600.0,8.4916,8.5851,8.4406,8.5681,147600.0
2008-06-30 11:30:00,10.08,10.08,9.96,9.97,113500.0,8.5681,8.5681,8.4661,8.4746,113500.0
2008-06-30 11:40:00,9.96,9.98,9.9,9.92,129700.0,8.4661,8.4831,8.4151,8.4321,129700.0
2008-06-30 11:50:00,9.92,9.99,9.92,9.95,68500.0,8.4321,8.4916,8.4321,8.4576,68500.0
2008-06-30 12:00:00,9.96,9.97,9.92,9.93,67600.0,8.4661,8.4746,8.4321,8.4406,67600.0
2008-06-30 12:10:00,9.93,10.01,9.93,9.98,186200.0,8.4406,8.5086,8.4406,8.4831,186200.0
2008-06-30 12:20:00,9.98,10.0,9.94,9.99,86100.0,8.4831,8.5001,8.4491,8.4916,86100.0
2008-06-30 12:30:00,10.0,10.02,9.92,9.94,245900.0,8.5001,8.5171,8.4321,8.4491,245900.0
2008-06-30 12:40:00,9.94,9.96,9.87,9.96,115200.0,8.4491,8.4661,8.3896,8.4661,115200.0
2008-06-30 12:50:00,9.95,9.96,9.86,9.86,70900.0,8.4576,8.4661,8.3811,8.3811,70900.0
2008-06-30 13:00:00,9.87,9.89,9.81,9.81,66400.0,8.3896,8.4066,8.3386,8.3386,66400.0
2008-06-30 13:10:00,9.81,9.86,9.8,9.85,86900.0,8.3386,8.3811,8.3301,8.3726,86900.0
2008-06-30 13:20:00,9.85,9.86,9.81,9.81,80300.0,8.3726,8.3811,8.3386,8.3386,80300.0
2008-06-30 13:30:00,9.81,9.81,9.75,9.76,108900.0,8.3386,8.3386,8.2876,8.2961,108900.0
2008-06-30 13:40:00,9.76,9.8,9.75,9.79,96900.0,8.2961,8.3301,8.2876,8.3216,96900.0
2008-06-30 13:50:00,9.78,9.79,9.74,9.78,168000.0,8.3131,8.3216,8.2791,8.3131,168000.0
2008-06-30 14:00:00,9.79,9.85,9.78,9.79,100100.0,8.3216,8.3726,8.3131,8.3216,100100.0
2008-06-30 14:10:00,9.79,9.8,9.74,9.76,119000.0,8.3216,8.3301,8.2791,8.2961,119000.0
2008-06-30 14:20:00,9.77,9.78,9.74,9.77,75600.0,8.3046,8.3131,8.2791,8.3046,75600.0
2008-06-30 14:30:00,9.78,9.78,9.71,9.73,104600.0,8.3131,8.3131,8.2536,8.2706,104600.0
2008-06-30 14:40:00,9.73,9.76,9.7,9.75,97400.0,8.2706,8.2961,8.2451,8.2876,97400.0
2008-06-30 14:50:00,9.76,9.77,9.72,9.73,135100.0,8.2961,8.3046,8.2621,8.2706,135100.0
2008-06-30 15:00:00,9.74,9.79,9.74,9.78,71300.0,8.2791,8.3216,8.2791,8.3131,71300.0
2008-06-30 15:10:00,9.78,9.82,9.74,9.74,190600.0,8.3131,8.3471,8.2791,8.2791,190600.0
2008-06-30 15:20:00,9.75,9.78,9.72,9.73,613400.0,8.2876,8.3131,8.2621,8.2706,613400.0
2008-06-30 15:30:00,9.73,9.74,9.66,9.67,1044400.0,8.2706,8.2791,8.2111,8.2196,1044400.0
2008-06-30 15:40:00,9.67,9.71,9.59,9.6,1261900.0,8.2196,8.2536,8.1516,8.1601,1261900.0
2008-06-30 15:50:00,9.6,9.66,9.57,9.62,1300100.0,8.1601,8.2111,8.1346,8.1771,1300100.0
2008-07-01 09:30:00,9.4,9.46,9.25,9.31,361600.0,7.9901,8.0411,7.8626,7.9136,361600.0
2008-07-01 09:40:00,9.3,9.43,9.22,9.4,416900.0,7.9051,8.0156,7.8371,7.9901,416900.0
2008-07-01 09:50:00,9.41,9.52,9.35,9.48,248000.0,7.9986,8.0921,7.9476,8.0581,248000.0
2008-07-01 10:00:00,9.48,9.69,9.48,9.52,498200.0,8.0581,8.2366,8.0581,8.0921,498200.0
2008-07-01 10:10:00,9.52,9.55,9.43,9.49,546800.0,8.0921,8.1176,8.0156,8.0666,546800.0
2008-07-01 10:20:00,9.5,9.6,9.5,9.6,284200.0,8.0751,8.1601,8.0751,8.1601,284200.0
2008-07-01 10:30:00,9.6,9.67,9.59,9.67,294600.0,8.1601,8.2196,8.1516,8.2196,294600.0
2008-07-01 10:40:00,9.66,9.67,9.51,9.55,377400.0,8.2111,8.2196,8.0836,8.1176,377400.0
2008-07-01 10:50:00,9.55,9.67,9.51,9.65,388300.0,8.1176,8.2196,8.0836,8.2026,388300.0
2008-07-01 11:00:00,9.65,9.68,9.47,9.47,372100.0,8.2026,8.2281,8.0496,8.0496,372100.0
2008-07-01 11:10:00,9.47,9.59,9.42,9.43,382600.0,8.0496,8.1516,8.0071,8.0156,382600.0
2008-07-01 11:20:00,9.43,9.44,9.33,9.33,188400.0,8.0156,8.0241,7.9306,7.9306,188400.0
2008-07-01 11:30:00,9.33,9.4,9.33,9.35,155400.0,7.9306,7.9901,7.9306,7.9476,155400.0
2008-07-01 11:40:00,9.36,9.36,9.27,9.28,123600.0,7.9561,7.9561,7.8796,7.8881,123600.0
2008-07-01 11:50:00,9.29,9.35,9.29,9.32,405900.0,7.8966,7.9476,7.8966,7.9221,405900.0
2008-07-01 12:00:00,9.32,9.43,9.29,9.4,431000.0,7.9221,8.0156,7.8966,7.9901,431000.0
2008-07-01 12:10:00,9.39,9.4,9.26,9.31,402200.0,7.9816,7.9901,7.8711,7.9136,402200.0
2008-07-01 12:20:00,9.31,9.33,9.24,9.27,317100.0,7.9136,7.9306,7.8541,7.8796,317100.0
2008-07-01 12:30:00,9.28,9.31,9.25,9.26,219900.0,7.8881,7.9136,7.8626,7.8711,219900.0
2008-07-01 12:40:00,9.26,9.26,9.15,9.25,267700.0,7.8711,7.8711,7.7776,7.8626,267700.0
2008-07-01 12:50:00,9.26,9.33,9.22,9.31,406500.0,7.8711,7.9306,7.8371,7.9136,406500.0
2008-07-01 13:00:00,9.31,9.31,9.18,9.18,234700.0,7.9136,7.9136,7.8031,7.8031,234700.0
2008-07-01 13:10:00,9.19,9.29,9.19,9.27,289400.0,7.8116,7.8966,7.8116,7.8796,289400.0
2008-07-01 13:20:00,9.27,9.39,9.27,9.36,248600.0,7.8796,7.9816,7.8796,7.9561,248600.0
2008-07-01 13:30:00,9.35,9.38,9.32,9.35,202800.0,7.9476,7.9731,7.9221,7.9476,202800.0
2008-07-01 13:40:00,9.36,9.43,9.33,9.43,172300.0,7.9561,8.0156,7.9306,8.0156,172300.0
2008-07-01 13:50:00,9.43,9.48,9.41,9.44,258700.0,8.0156,8.0581,7.9986,8.0241,258700.0
2008-07-01 14:00:00,9.44,9.5,9.4,9.47,379800.0,8.0241,8.0751,7.9901,8.0496,379800.0
2008-07-01 14:10:00,9.48,9.57,9.46,9.55,311300.0,8.0581,8.1346,8.0411,8.1176,311300.0
2008-07-01 14:20:00,9.55,9.65,9.53,9.54,368800.0,8.1176,8.2026,8.1006,8.1091,368800.0
2008-07-01 14:30:00,9.54,9.6,9.49,9.58,482800.0,8.1091,8.1601,8.0666,8.1431,482800.0
2008-07-01 14:40:00,9.59,9.73,9.58,9.65,531600.0,8.1516,8.2706,8.1431,8.2026,531600.0
2008-07-01 14:50:00,9.65,9.74,9.64,9.72,322900.0,8.2026,8.2791,8.1941,8.2621,322900.0
2008-07-01 15:00:00,9.72,9.79,9.67,9.72,480500.0,8.2621,8.3216,8.2196,8.2621,480500.0
2008-07-01 15:10:00,9.71,9.73,9.59,9.6,351500.0,8.2536,8.2706,8.1516,8.1601,351500.0
2008-07-01 15:20:00,9.6,9.71,9.58,9.67,346100.0,8.1601,8.2536,8.1431,8.2196,346100.0
2008-07-01 15:30:00,9.67,9.81,9.66,9.8,308700.0,8.2196,8.3386,8.2111,8.3301,308700.0
2008-07-01 15:40:00,9.8,9.82,9.72,9.73,271800.0,8.3301,8.3471,8.2621,8.2706,271800.0
2008-07-01 15:50:00,9.72,9.82,9.72,9.82,300500.0,8.2621,8.3471,8.2621,8.3471,300500.0
2008-07-02 09:30:00,9.75,9.92,9.74,9.82,134800.0,8.2876,8.4321,8.2791,8.3471,134800.0
2008-07-02 09:40:00,9.82,9.83,9.62,9.63,223900.0,8.3471,8.3556,8.1771,8.1856,223900.0
2008-07-02 09:50:00,9.63,9.73,9.62,9.72,163300.0,8.1856,8.2706,8.1771,8.2621,163300.0
2008-07-02 10:00:00,9.72,9.84,9.7,9.78,378700.0,8.2621,8.3641,8.2451,8.3131,378700.0
2008-07-02 10:10:00,9.78,9.79,9.63,9.72,168100.0,8.3131,8.3216,8.1856,8.2621,168100.0
2008-07-02 10:20:00,9.72,9.82,9.71,9.8,157800.0,8.2621,8.3471,8.2536,8.3301,157800.0
2008-07-02 10:30:00,9.8,9.82,9.71,9.71,183400.0,8.3301,8.3471,8.2536,8.2536,183400.0
2008-07-02 10:40:00,9.72,9.96,9.72,9.95,314300.0,8.2621,8.4661,8.2621,8.4576,314300.0
2008-07-02 10:50:00,9.96,9.96,9.87,9.88,115300.0,8.4661,8.4661,8.3896,8.3981,115300.0
2008-07-02 11:00:00,9.88,9.92,9.8,9.92,104300.0,8.3981,8.4321,8.3301,8.4321,104300.0
2008-07-02 11:10:00,9.92,9.96,9.88,9.9,97300.0,8.4321,8.4661,8.3981,8.4151,97300.0
2008-07-02 11:20:00,9.89,9.9,9.78,9.78,207100.0,8.4066,8.4151,8.3131,8.3131,207100.0
2008-07-02 11:30:00,9.77,9.81,9.71,9.72,69900.0,8.3046,8.3386,8.2536,8.2621,69900.0
2008-07-02 11:40:00,9.72,9.75,9.62,9.63,209300.0,8.2621,8.2876,8.1771,8.1856,209300.0
2008-07-02 11:50:00,9.63,9.63,9.55,9.61,141200.0,8.1856,8.1856,8.1176,8.1686,141200.0
2008-07-02 12:00:00,9.62,9.68,9.6,9.66,101300.0,8.1771,8.2281,8.1601,8.2111,101300.0
2008-07-02 12:10:00,9.66,9.69,9.62,9.64,64700.0,8.2111,8.2366,8.1771,8.1941,64700.0
2008-07-02 12:20:00,9.65,9.66,9.6,9.63,127500.0,8.2026,8.2111,8.1601,8.1856,127500.0
2008-07-02 12:30:00,9.64,9.73,9.62,9.72,78100.0,8.1941,8.2706,8.1771,8.2621,78100.0
2008-07-02 12:40:00,9.73,9.74,9.63,9.66,106700.0,8.2706,8.2791,8.1856,8.2111,106700.0
2008-07-02 12:50:00,9.66,9.7,9.63,9.65,163900.0,8.2111,8.2451,8.1856,8.2026,163900.0
2008-07-02 13:00:00,9.64,9.66,9.56,9.6,100700.0,8.1941,8.2111,8.1261,8.1601,100700.0
2008-07-02 13:10:00,9.6,9.65,9.58,9.63,53400.0,8.1601,8.2026,8.1431,8.1856,53400.0
2008-07-02 13:20:00,9.62,9.69,9.62,9.68,79400.0,8.1771,8.2366,8.1771,8.2281,79400.0
2008-07-02 13:30:00,9.68,9.68,9.65,9.67,70500.0,8.2281,8.2281,8.2026,8.2196,70500.0
2008-07-02 13:40:00,9.67,9.71,9.67,9.71,92500.0,8.2196,8.2536,8.2196,8.2536,92500.0
2008-07-02 13:50:00,9.72,9.77,9.71,9.73,141200.0,8.2621,8.3046,8.2536,8.2706,141200.0
2008-07-02 14:00:00,9.73,9.75,9.69,9.7,104300.0,8.2706,8.2876,8.2366,8.2451,104300.0
2008-07-02 14:10:00,9.7,9.76,9.69,9.72,144800.0,8.2451,8.2961,8.2366,8.2621,144800.0
2008-07-02 14:20:00,9.72,9.72,9.59,9.6,192600.0,8.2621,8.2621,8.1516,8.1601,192600.0
2008-07-02 14:30:00,9.6,9.64,9.53,9.53,212400.0,8.1601,8.1941,8.1006,8.1006,212400.0
2008-07-02 14:40:00,9.53,9.58,9.53,9.54,205400.0,8.1006,8.1431,8.1006,8.1091,205400.0
2008-07-02 14:50:00,9.54,9.55,9.5,9.53,131000.0,8.1091,8.1176,8.0751,8.1006,131000.0
2008-07-02 15:00:00,9.52,9.53,9.4,9.41,186100.0,8.0921,8.1006,7.9901,7.9986,186100.0
2008-07-02 15:10:00,9.41,9.52,9.38,9.44,358200.0,7.9986,8.0921,7.9731,8.0241,358200.0
2008-07-02 15:20:00,9.44,9.51,9.43,9.45,255400.0,8.0241,8.0836,8.0156,8.0326,255400.0
2008-07-02 15:30:00,9.45,9.5,9.42,9.43,236900.0,8.0326,8.0751,8.0071,8.0156,236900.0
2008-07-02 15:40:00,9.44,9.44,9.38,9.4,120700.0,8.0241,8.0241,7.9731,7.9901,120700.0
2008-07-02 15:50:00,9.4,9.43,9.33,9.35,467700.0,7.9901,8.0156,7.9306,7.9476,467700.0
2008-07-03 08:40:00,9.8,9.8,9.8,9.8,400.0,8.3301,8.3301,8.3301,8.3301,400.0
2008-07-03 08:50:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:00:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:10:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:20:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:30:00,9.38,9.51,9.33,9.33,183700.0,7.9731,8.0836,7.9306,7.9306,183700.0
2008-07-03 09:40:00,9.33,9.37,9.12,9.19,223600.0,7.9306,7.9646,7.7521,7.8116,223600.0
2008-07-03 09:50:00,9.2,9.3,9.16,9.26,193700.0,7.8201,7.9051,7.7861,7.8711,193700.0
2008-07-03 10:00:00,9.26,9.3,9.15,9.3,440000.0,7.8711,7.9051,7.7776,7.9051,440000.0
2008-07-03 10:10:00,9.3,9.39,9.27,9.36,297200.0,7.9051,7.9816,7.8796,7.9561,297200.0
2008-07-03 10:20:00,9.36,9.44,9.3,9.44,284000.0,7.9561,8.0241,7.9051,8.0241,284000.0
2008-07-03 10:30:00,9.44,9.52,9.4,9.51,321200.0,8.0241,8.0921,7.9901,8.0836,321200.0
2008-07-03 10:40:00,9.5,9.55,9.42,9.54,244500.0,8.0751,8.1176,8.0071,8.1091,244500.0
2008-07-03 10:50:00,9.54,9.58,9.52,9.56,226900.0,8.1091,8.1431,8.0921,8.1261,226900.0
2008-07-03 11:00:00,9.56,9.76,9.53,9.74,305000.0,8.1261,8.2961,8.1006,8.2791,305000.0
2008-07-03 11:10:00,9.74,9.76,9.67,9.68,380500.0,8.2791,8.2961,8.2196,8.2281,380500.0
2008-07-03 11:20:00,9.68,9.79,9.58,9.79,308500.0,8.2281,8.3216,8.1431,8.3216,308500.0
2008-07-03 11:30:00,9.79,9.79,9.63,9.73,205100.0,8.3216,8.3216,8.1856,8.2706,205100.0
2008-07-03 11:40:00,9.73,9.74,9.66,9.71,135300.0,8.2706,8.2791,8.2111,8.2536,135300.0
2008-07-03 11:50:00,9.71,9.75,9.7,9.74,147700.0,8.2536,8.2876,8.2451,8.2791,147700.0
2008-07-03 12:00:00,9.74,9.75,9.65,9.66,209500.0,8.2791,8.2876,8.2026,8.2111,209500.0
2008-07-03 12:10:00,9.67,9.68,9.62,9.68,97100.0,8.2196,8.2281,8.1771,8.2281,97100.0
2008-07-03 12:20:00,9.68,9.73,9.66,9.73,112800.0,8.2281,8.2706,8.2111,8.2706,112800.0
2008-07-03 12:30:00,9.73,9.77,9.64,9.7,374200.0,8.2706,8.3046,8.1941,8.2451,374200.0
2008-07-03 12:40:00,9.7,9.77,9.67,9.75,348700.0,8.2451,8.3046,8.2196,8.2876,348700.0
2008-07-03 12:50:00,9.76,9.8,9.72,9.72,306700.0,8.2961,8.3301,8.2621,8.2621,306700.0
2008-07-07 09:30:00,9.71,9.95,9.71,9.9,132400.0,8.2536,8.4576,8.2536,8.4151,132400.0
2008-07-07 09:40:00,9.89,9.89,9.63,9.73,157700.0,8.4066,8.4066,8.1856,8.2706,157700.0
2008-07-07 09:50:00,9.73,9.75,9.53,9.54,174500.0,8.2706,8.2876,8.1006,8.1091,174500.0
2008-07-07 10:00:00,9.54,9.57,9.45,9.55,156100.0,8.1091,8.1346,8.0326,8.1176,156100.0
2008-07-07 10:10:00,9.55,9.56,9.42,9.43,117400.0,8.1176,8.1261,8.0071,8.0156,117400.0
2008-07-07 10:20:00,9.43,9.51,9.41,9.44,92900.0,8.0156,8.0836,7.9986,8.0241,92900.0
2008-07-07 10:30:00,9.44,9.54,9.42,9.47,162400.0,8.0241,8.1091,8.0071,8.0496,162400.0
2008-07-07 10:40:00,9.47,9.47,9.38,9.39,108400.0,8.0496,8.0496,7.9731,7.9816,108400.0
2008-07-07 10:50:00,9.39,9.39,9.27,9.27,63000.0,7.9816,7.9816,7.8796,7.8796,63000.0
2008-07-07 11:00:00,9.27,9.31,9.24,9.29,157700.0,7.8796,7.9136,7.8541,7.8966,157700.0
2008-07-07 11:10:00,9.29,9.29,9.24,9.25,186900.0,7.8966,7.8966,7.8541,7.8626,186900.0
2008-07-07 11:20:00,9.25,9.28,9.22,9.24,163900.0,7.8626,7.8881,7.8371,7.8541,163900.0
2008-07-07 11:30:00,9.24,9.26,9.19,9.22,92500.0,7.8541,7.8711,7.8116,7.8371,92500.0
2008-07-07 11:40:00,9.22,9.25,9.17,9.17,276000.0,7.8371,7.8626,7.7946,7.7946,276000.0
2008-07-07 11:50:00,9.17,9.32,9.17,9.32,187600.0,7.7946,7.9221,7.7946,7.9221,187600.0
2008-07-07 12:00:00,9.32,9.36,9.31,9.34,111300.0,7.9221,7.9561,7.9136,7.9391,111300.0
2008-07-07 12:10:00,9.35,9.35,9.2,9.22,115400.0,7.9476,7.9476,7.8201,7.8371,115400.0
2008-07-07 12:20:00,9.21,9.22,9.07,9.08,97600.0,7.8286,7.8371,7.7096,7.7181,97600.0
2008-07-07 12:30:00,9.09,9.14,9.08,9.13,183300.0,7.7266,7.7691,7.7181,7.7606,183300.0
2008-07-07 12:40:00,9.14,9.15,9.01,9.02,242800.0,7.7691,7.7776,7.6586,7.6671,242800.0
2008-07-07 12:50:00,9.02,9.02,8.81,8.83,385500.0,7.6671,7.6671,7.4886,7.5056,385500.0
2008-07-07 13:00:00,8.83,8.91,8.75,8.77,382100.0,7.5056,7.5736,7.4376,7.4546,382100.0
2008-07-07 13:10:00,8.78,8.96,8.76,8.93,235600.0,7.4631,7.6161,7.4461,7.5906,235600.0
2008-07-07 13:20:00,8.93,8.94,8.86,8.87,150800.0,7.5906,7.5991,7.5311,7.5396,150800.0
2008-07-07 13:30:00,8.86,8.89,8.81,8.84,113600.0,7.5311,7.5566,7.4886,7.5141,113600.0
2008-07-07 13:40:00,8.84,8.86,8.8,8.81,137600.0,7.5141,7.5311,7.4801,7.4886,137600.0
2008-07-07 13:50:00,8.81,8.81,8.74,8.77,172600.0,7.4886,7.4886,7.4291,7.4546,172600.0
2008-07-07 14:00:00,8.77,8.83,8.75,8.81,210800.0,7.4546,7.5056,7.4376,7.4886,210800.0
2008-07-07 14:10:00,8.81,8.89,8.78,8.85,239600.0,7.4886,7.5566,7.4631,7.5226,239600.0
2008-07-07 14:20:00,8.86,8.93,8.86,8.9,117400.0,7.5311,7.5906,7.5311,7.5651,117400.0
2008-07-07 14:30:00,8.9,8.96,8.89,8.95,173000.0,7.5651,7.6161,7.5566,7.6076,173000.0
2008-07-07 14:40:00,8.95,8.96,8.89,8.93,164600.0,7.6076,7.6161,7.5566,7.5906,164600.0
2008-07-07 14:50:00,8.93,8.93,8.88,8.93,101100.0,7.5906,7.5906,7.5481,7.5906,101100.0
2008-07-07 15:00:00,8.93,9.02,8.93,9.0,389200.0,7.5906,7.6671,7.5906,7.6501,389200.0
2008-07-07 15:10:00,9.0,9.14,9.0,9.14,265200.0,7.6501,7.7691,7.6501,7.7691,265200.0
2008-07-07 15:20:00,9.13,9.23,9.07,9.23,339200.0,7.7606,7.8456,7.7096,7.8456,339200.0
2008-07-07 15:30:00,9.23,9.28,9.18,9.28,308100.0,7.8456,7.8881,7.8031,7.8881,308100.0
2008-07-07 15:40:00,9.28,9.34,9.21,9.22,308300.0,7.8881,7.9391,7.8286,7.8371,308300.0
2008-07-07 15:50:00,9.22,9.22,9.11,9.13,271700.0,7.8371,7.8371,7.7436,7.7606,271700.0
2008-07-08 09:30:00,9.07,9.4,9.05,9.25,365300.0,7.7096,7.9901,7.6926,7.8626,365300.0
2008-07-08 09:40:00,9.24,9.5,9.24,9.33,385000.0,7.8541,8.0751,7.8541,7.9306,385000.0
2008-07-08 09:50:00,9.33,9.46,9.24,9.26,311700.0,7.9306,8.0411,7.8541,7.8711,311700.0
2008-07-08 10:00:00,9.25,9.26,9.0,9.22,437400.0,7.8626,7.8711,7.6501,7.8371,437400.0
2008-07-08 10:10:00,9.22,9.29,9.04,9.07,407500.0,7.8371,7.8966,7.6841,7.7096,407500.0
2008-07-08 10:20:00,9.07,9.23,9.03,9.19,169500.0,7.7096,7.8456,7.6756,7.8116,169500.0
2008-07-08 10:30:00,9.19,9.21,8.99,9.0,174600.0,7.8116,7.8286,7.6416,7.6501,174600.0
2008-07-08 10:40:00,8.99,9.0,8.93,8.98,156100.0,7.6416,7.6501,7.5906,7.6331,156100.0
2008-07-08 10:50:00,8.98,9.07,8.97,9.07,123500.0,7.6331,7.7096,7.6246,7.7096,123500.0
2008-07-08 11:00:00,9.07,9.16,9.07,9.16,136400.0,7.7096,7.7861,7.7096,7.7861,136400.0
2008-07-08 11:10:00,9.16,9.37,9.12,9.3,196800.0,7.7861,7.9646,7.7521,7.9051,196800.0
2008-07-08 11:20:00,9.31,9.37,9.3,9.35,151800.0,7.9136,7.9646,7.9051,7.9476,151800.0
2008-07-08 11:30:00,9.36,9.4,9.29,9.31,123600.0,7.9561,7.9901,7.8966,7.9136,123600.0
2008-07-08 11:40:00,9.31,9.35,9.28,9.35,102900.0,7.9136,7.9476,7.8881,7.9476,102900.0
2008-07-08 11:50:00,9.35,9.4,9.27,9.35,136900.0,7.9476,7.9901,7.8796,7.9476,136900.0
2008-07-08 12:00:00,9.35,9.44,9.35,9.39,93500.0,7.9476,8.0241,7.9476,7.9816,93500.0
2008-07-08 12:10:00,9.39,9.42,9.35,9.35,121500.0,7.9816,8.0071,7.9476,7.9476,121500.0
2008-07-08 12:20:00,9.35,9.43,9.33,9.39,196100.0,7.9476,8.0156,7.9306,7.9816,196100.0
2008-07-08 12:30:00,9.39,9.47,9.38,9.44,112800.0,7.9816,8.0496,7.9731,8.0241,112800.0
2008-07-08 12:40:00,9.44,9.45,9.36,9.37,153400.0,8.0241,8.0326,7.9561,7.9646,153400.0
2008-07-08 12:50:00,9.36,9.37,9.3,9.35,135200.0,7.9561,7.9646,7.9051,7.9476,135200.0
2008-07-08 13:00:00,9.36,9.44,9.28,9.4,250300.0,7.9561,8.0241,7.8881,7.9901,250300.0
2008-07-08 13:10:00,9.4,9.41,9.33,9.35,126200.0,7.9901,7.9986,7.9306,7.9476,126200.0
2008-07-08 13:20:00,9.35,9.37,9.34,9.37,51700.0,7.9476,7.9646,7.9391,7.9646,51700.0
2008-07-08 13:30:00,9.37,9.42,9.31,9.31,191400.0,7.9646,8.0071,7.9136,7.9136,191400.0
2008-07-08 13:40:00,9.31,9.41,9.31,9.36,215800.0,7.9136,7.9986,7.9136,7.9561,215800.0
2008-07-08 13:50:00,9.36,9.39,9.34,9.36,97600.0,7.9561,7.9816,7.9391,7.9561,97600.0
2008-07-08 14:00:00,9.36,9.44,9.34,9.42,107500.0,7.9561,8.0241,7.9391,8.0071,107500.0
2008-07-08 14:10:00,9.43,9.46,9.4,9.45,240300.0,8.0156,8.0411,7.9901,8.0326,240300.0
2008-07-08 14:20:00,9.46,9.53,9.43,9.53,221100.0,8.0411,8.1006,8.0156,8.1006,221100.0
2008-07-08 14:30:00,9.52,9.58,9.49,9.56,180000.0,8.0921,8.1431,8.0666,8.1261,180000.0
2008-07-08 14:40:00,9.56,9.63,9.55,9.58,145000.0,8.1261,8.1856,8.1176,8.1431,145000.0
2008-07-08 14:50:00,9.58,9.65,9.56,9.64,176600.0,8.1431,8.2026,8.1261,8.1941,176600.0
2008-07-08 15:00:00,9.65,9.83,9.62,9.82,312500.0,8.2026,8.3556,8.1771,8.3471,312500.0
2008-07-08 15:10:00,9.82,9.9,9.82,9.86,358300.0,8.3471,8.4151,8.3471,8.3811,358300.0
2008-07-08 15:20:00,9.85,9.9,9.79,9.89,427000.0,8.3726,8.4151,8.3216,8.4066,427000.0
2008-07-08 15:30:00,9.9,10.18,9.89,10.17,612600.0,8.4151,8.6531,8.4066,8.6446,612600.0
2008-07-08 15:40:00,10.17,10.18,10.04,10.08,392700.0,8.6446,8.6531,8.5341,8.5681,392700.0
2008-07-08 15:50:00,10.08,10.19,10.07,10.17,481400.0,8.5681,8.6616,8.5596,8.6446,481400.0
2008-07-09 09:30:00,10.3,10.56,10.15,10.55,650700.0,8.7551,8.9761,8.6276,8.9676,650700.0
2008-07-09 09:40:00,10.55,10.83,10.54,10.68,695000.0,8.9676,9.2056,8.9591,9.0781,695000.0
2008-07-09 09:50:00,10.68,10.75,10.51,10.74,918900.0,9.0781,9.1376,8.9336,9.1291,918900.0
2008-07-09 10:00:00,10.74,10.84,10.53,10.59,694100.0,9.1291,9.2141,8.9506,9.0016,694100.0
2008-07-09 10:10:00,10.59,10.67,10.49,10.6,299100.0,9.0016,9.0696,8.9166,9.0101,299100.0
2008-07-09 10:20:00,10.61,10.64,10.51,10.55,322500.0,9.0186,9.0441,8.9336,8.9676,322500.0
2008-07-09 10:30:00,10.55,10.55,10.33,10.41,431600.0,8.9676,8.9676,8.7806,8.8486,431600.0
2008-07-09 10:40:00,10.41,10.43,10.33,10.36,423200.0,8.8486,8.8656,8.7806,8.8061,423200.0
2008-07-09 10:50:00,10.37,10.49,10.34,10.4,274500.0,8.8146,8.9166,8.7891,8.8401,274500.0
2008-07-09 11:00:00,10.41,10.59,10.39,10.55,325400.0,8.8486,9.0016,8.8316,8.9676,325400.0
2008-07-09 11:10:00,10.56,10.59,10.45,10.53,240800.0,8.9761,9.0016,8.8826,8.9506,240800.0
2008-07-09 11:20:00,10.53,10.73,10.51,10.7,228700.0,8.9506,9.1206,8.9336,9.0951,228700.0
2008-07-09 11:30:00,10.71,10.72,10.5,10.53,302800.0,9.1036,9.1121,8.9251,8.9506,302800.0
2008-07-09 11:40:00,10.53,10.59,10.5,10.5,150100.0,8.9506,9.0016,8.9251,8.9251,150100.0
2008-07-09 11:50:00,10.5,10.54,10.42,10.51,310700.0,8.9251,8.9591,8.8571,8.9336,310700.0
2008-07-09 12:00:00,10.51,10.55,10.37,10.41,237700.0,8.9336,8.9676,8.8146,8.8486,237700.0
2008-07-09 12:10:00,10.42,10.49,10.41,10.48,159800.0,8.8571,8.9166,8.8486,8.9081,159800.0
2008-07-09 12:20:00,10.49,10.5,10.42,10.48,328500.0,8.9166,8.9251,8.8571,8.9081,328500.0
2008-07-09 12:30:00,10.48,10.51,10.4,10.4,241800.0,8.9081,8.9336,8.8401,8.8401,241800.0
2008-07-09 12:40:00,10.4,10.41,10.38,10.39,247500.0,8.8401,8.8486,8.8231,8.8316,247500.0
2008-07-09 12:50:00,10.4,10.47,10.39,10.45,221800.0,8.8401,8.8996,8.8316,8.8826,221800.0
2008-07-09 13:00:00,10.46,10.46,10.36,10.41,262400.0,8.8911,8.8911,8.8061,8.8486,262400.0
2008-07-09 13:10:00,10.41,10.45,10.39,10.43,242100.0,8.8486,8.8826,8.8316,8.8656,242100.0
2008-07-09 13:20:00,10.43,10.44,10.38,10.41,253600.0,8.8656,8.8741,8.8231,8.8486,253600.0
2008-07-09 13:30:00,10.41,10.45,10.4,10.44,156300.0,8.8486,8.8826,8.8401,8.8741,156300.0
2008-07-09 13:40:00,10.44,10.44,10.4,10.42,182700.0,8.8741,8.8741,8.8401,8.8571,182700.0
2008-07-09 13:50:00,10.42,10.42,10.36,10.41,165300.0,8.8571,8.8571,8.8061,8.8486,165300.0
2008-07-09 14:00:00,10.4,10.41,10.32,10.4,440300.0,8.8401,8.8486,8.7721,8.8401,440300.0
2008-07-09 14:10:00,10.39,10.42,10.36,10.37,356700.0,8.8316,8.8571,8.8061,8.8146,356700.0
2008-07-09 14:20:00,10.37,10.38,10.26,10.26,284300.0,8.8146,8.8231,8.7211,8.7211,284300.0
2008-07-09 14:30:00,10.26,10.28,10.21,10.21,306800.0,8.7211,8.7381,8.6786,8.6786,306800.0
2008-07-09 14:40:00,10.21,10.25,10.17,10.18,201400.0,8.6786,8.7126,8.6446,8.6531,201400.0
2008-07-09 14:50:00,10.18,10.18,10.04,10.07,372100.0,8.6531,8.6531,8.5341,8.5596,372100.0
2008-07-09 15:00:00,10.07,10.07,9.91,9.92,422200.0,8.5596,8.5596,8.4236,8.4321,422200.0
2008-07-09 15:10:00,9.92,10.02,9.91,9.98,246600.0,8.4321,8.5171,8.4236,8.4831,246600.0
2008-07-09 15:20:00,9.99,10.0,9.95,9.95,118400.0,8.4916,8.5001,8.4576,8.4576,118400.0
2008-07-09 15:30:00,9.96,9.97,9.87,9.88,321600.0,8.4661,8.4746,8.3896,8.3981,321600.0
2008-07-09 15:40:00,9.87,9.94,9.82,9.84,376600.0,8.3896,8.4491,8.3471,8.3641,376600.0
2008-07-09 15:50:00,9.84,9.85,9.78,9.79,387000.0,8.3641,8.3726,8.3131,8.3216,387000.0
2008-07-10 09:30:00,9.85,9.85,9.51,9.53,178000.0,8.3726,8.3726,8.0836,8.1006,178000.0
2008-07-10 09:40:00,9.53,9.79,9.51,9.65,306400.0,8.1006,8.3216,8.0836,8.2026,306400.0
2008-07-10 09:50:00,9.63,9.89,9.59,9.78,295100.0,8.1856,8.4066,8.1516,8.3131,295100.0
2008-07-10 10:00:00,9.78,9.85,9.61,9.65,213700.0,8.3131,8.3726,8.1686,8.2026,213700.0
2008-07-10 10:10:00,9.64,9.68,9.5,9.52,183400.0,8.1941,8.2281,8.0751,8.0921,183400.0
2008-07-10 10:20:00,9.52,9.57,9.43,9.53,176700.0,8.0921,8.1346,8.0156,8.1006,176700.0
2008-07-10 10:30:00,9.53,9.55,9.41,9.45,200800.0,8.1006,8.1176,7.9986,8.0326,200800.0
2008-07-10 10:40:00,9.45,9.59,9.44,9.56,244900.0,8.0326,8.1516,8.0241,8.1261,244900.0
2008-07-10 10:50:00,9.56,9.58,9.47,9.49,224300.0,8.1261,8.1431,8.0496,8.0666,224300.0
2008-07-10 11:00:00,9.5,9.53,9.4,9.46,255500.0,8.0751,8.1006,7.9901,8.0411,255500.0
2008-07-10 11:10:00,9.46,9.55,9.42,9.44,124600.0,8.0411,8.1176,8.0071,8.0241,124600.0
2008-07-10 11:20:00,9.44,9.51,9.43,9.48,98400.0,8.0241,8.0836,8.0156,8.0581,98400.0
2008-07-10 11:30:00,9.48,9.57,9.46,9.54,289000.0,8.0581,8.1346,8.0411,8.1091,289000.0
2008-07-10 11:40:00,9.53,9.56,9.47,9.47,95600.0,8.1006,8.1261,8.0496,8.0496,95600.0
2008-07-10 11:50:00,9.47,9.5,9.43,9.49,105600.0,8.0496,8.0751,8.0156,8.0666,105600.0
2008-07-10 12:00:00,9.49,9.52,9.44,9.45,244800.0,8.0666,8.0921,8.0241,8.0326,244800.0
2008-07-10 12:10:00,9.44,9.49,9.43,9.44,124100.0,8.0241,8.0666,8.0156,8.0241,124100.0
2008-07-10 12:20:00,9.44,9.45,9.39,9.4,320700.0,8.0241,8.0326,7.9816,7.9901,320700.0
2008-07-10 12:30:00,9.39,9.42,9.39,9.41,71800.0,7.9816,8.0071,7.9816,7.9986,71800.0
2008-07-10 12:40:00,9.4,9.41,9.34,9.35,367200.0,7.9901,7.9986,7.9391,7.9476,367200.0
2008-07-10 12:50:00,9.35,9.39,9.34,9.37,137000.0,7.9476,7.9816,7.9391,7.9646,137000.0
2008-07-10 13:00:00,9.36,9.4,9.36,9.4,106100.0,7.9561,7.9901,7.9561,7.9901,106100.0
2008-07-10 13:10:00,9.39,9.42,9.33,9.41,346600.0,7.9816,8.0071,7.9306,7.9986,346600.0
2008-07-10 13:20:00,9.41,9.43,9.39,9.42,182400.0,7.9986,8.0156,7.9816,8.0071,182400.0
2008-07-10 13:30:00,9.42,9.56,9.41,9.48,637000.0,8.0071,8.1261,7.9986,8.0581,637000.0
2008-07-10 13:40:00,9.48,9.5,9.36,9.38,1107000.0,8.0581,8.0751,7.9561,7.9731,1107000.0
2008-07-10 13:50:00,9.38,9.48,9.36,9.37,439200.0,7.9731,8.0581,7.9561,7.9646,439200.0
2008-07-10 14:00:00,9.37,9.44,9.35,9.36,330400.0,7.9646,8.0241,7.9476,7.9561,330400.0
2008-07-10 14:10:00,9.37,9.39,9.12,9.13,320800.0,7.9646,7.9816,7.7521,7.7606,320800.0
2008-07-10 14:20:00,9.13,9.25,9.0,9.11,243900.0,7.7606,7.8626,7.6501,7.7436,243900.0
2008-07-10 14:30:00,9.11,9.13,9.03,9.12,271200.0,7.7436,7.7606,7.6756,7.7521,271200.0
2008-07-10 14:40:00,9.12,9.13,9.02,9.02,286100.0,7.7521,7.7606,7.6671,7.6671,286100.0
2008-07-10 14:50:00,9.01,9.05,8.93,8.98,279600.0,7.6586,7.6926,7.5906,7.6331,279600.0
2008-07-10 15:00:00,8.99,9.14,8.99,9.11,317400.0,7.6416,7.7691,7.6416,7.7436,317400.0
2008-07-10 15:10:00,9.12,9.13,9.01,9.02,216300.0,7.7521,7.7606,7.6586,7.6671,216300.0
2008-07-10 15:20:00,9.03,9.08,8.96,9.02,270800.0,7.6756,7.7181,7.6161,7.6671,270800.0
2008-07-10 15:30:00,9.01,9.06,8.94,8.94,296000.0,7.6586,7.7011,7.5991,7.5991,296000.0
2008-07-10 15:40:00,8.95,9.12,8.95,9.11,296700.0,7.6076,7.7521,7.6076,7.7436,296700.0
2008-07-10 15:50:00,9.11,9.12,8.98,9.09,499700.0,7.7436,7.7521,7.6331,7.7266,499700.0
2008-07-11 09:30:00,8.89,8.94,8.7,8.86,586400.0,7.5566,7.5991,7.3951,7.5311,586400.0
2008-07-11 09:40:00,8.86,9.03,8.65,9.02,537100.0,7.5311,7.6756,7.3526,7.6671,537100.0
2008-07-11 09:50:00,9.03,9.25,8.99,9.08,584500.0,7.6756,7.8626,7.6416,7.7181,584500.0
2008-07-11 10:00:00,9.07,9.12,8.99,9.02,365800.0,7.7096,7.7521,7.6416,7.6671,365800.0
2008-07-11 10:10:00,9.02,9.05,8.95,9.0,507700.0,7.6671,7.6926,7.6076,7.6501,507700.0
2008-07-11 10:20:00,9.0,9.01,8.82,8.88,480400.0,7.6501,7.6586,7.4971,7.5481,480400.0
2008-07-11 10:30:00,8.87,8.9,8.61,8.62,410700.0,7.5396,7.5651,7.3186,7.3271,410700.0
2008-07-11 10:40:00,8.62,8.77,8.62,8.68,238400.0,7.3271,7.4546,7.3271,7.3781,238400.0
2008-07-11 10:50:00,8.69,8.86,8.65,8.79,312600.0,7.3866,7.5311,7.3526,7.4716,312600.0
2008-07-11 11:00:00,8.79,8.83,8.71,8.74,248900.0,7.4716,7.5056,7.4036,7.4291,248900.0
2008-07-11 11:10:00,8.74,8.8,8.71,8.77,271200.0,7.4291,7.4801,7.4036,7.4546,271200.0
2008-07-11 11:20:00,8.78,8.78,8.7,8.71,208100.0,7.4631,7.4631,7.3951,7.4036,208100.0
2008-07-11 11:30:00,8.7,8.74,8.65,8.71,336900.0,7.3951,7.4291,7.3526,7.4036,336900.0
2008-07-11 11:40:00,8.71,8.77,8.69,8.69,246200.0,7.4036,7.4546,7.3866,7.3866,246200.0
2008-07-11 11:50:00,8.7,8.7,8.64,8.67,201900.0,7.3951,7.3951,7.3441,7.3696,201900.0
2008-07-11 12:00:00,8.67,8.68,8.51,8.51,224200.0,7.3696,7.3781,7.2336,7.2336,224200.0
2008-07-11 12:10:00,8.53,8.71,8.5,8.54,184000.0,7.2506,7.4036,7.2251,7.2591,184000.0
2008-07-11 12:20:00,8.55,8.56,8.51,8.52,276800.0,7.2676,7.2761,7.2336,7.2421,276800.0
2008-07-11 12:30:00,8.52,8.54,8.46,8.47,290800.0,7.2421,7.2591,7.1911,7.1996,290800.0
2008-07-11 12:40:00,8.46,8.49,8.42,8.44,326600.0,7.1911,7.2166,7.1571,7.1741,326600.0
2008-07-11 12:50:00,8.45,8.48,8.42,8.45,560200.0,7.1826,7.2081,7.1571,7.1826,560200.0
2008-07-11 13:00:00,8.44,8.54,8.42,8.53,266800.0,7.1741,7.2591,7.1571,7.2506,266800.0
2008-07-11 13:10:00,8.54,8.65,8.49,8.61,394800.0,7.2591,7.3526,7.2166,7.3186,394800.0
2008-07-11 13:20:00,8.62,8.81,8.61,8.79,379000.0,7.3271,7.4886,7.3186,7.4716,379000.0
2008-07-11 13:30:00,8.78,8.94,8.5,8.92,588600.0,7.4631,7.5991,7.2251,7.5821,588600.0
2008-07-11 13:40:00,8.92,9.0,8.84,8.85,348000.0,7.5821,7.6501,7.5141,7.5226,348000.0
2008-07-11 13:50:00,8.85,8.93,8.8,8.89,349700.0,7.5226,7.5906,7.4801,7.5566,349700.0
2008-07-11 14:00:00,8.89,9.06,8.85,9.05,591500.0,7.5566,7.7011,7.5226,7.6926,591500.0
2008-07-11 14:10:00,9.05,9.13,8.99,9.1,481300.0,7.6926,7.7606,7.6416,7.7351,481300.0
2008-07-11 14:20:00,9.1,9.13,8.9,8.92,304500.0,7.7351,7.7606,7.5651,7.5821,304500.0
2008-07-11 14:30:00,8.93,8.94,8.82,8.85,276300.0,7.5906,7.5991,7.4971,7.5226,276300.0
2008-07-11 14:40:00,8.85,9.1,8.82,9.08,341300.0,7.5226,7.7351,7.4971,7.7181,341300.0
2008-07-11 14:50:00,9.08,9.22,9.0,9.21,426500.0,7.7181,7.8371,7.6501,7.8286,426500.0
2008-07-11 15:00:00,9.21,9.39,9.17,9.23,603800.0,7.8286,7.9816,7.7946,7.8456,603800.0
2008-07-11 15:10:00,9.23,9.27,8.96,9.12,442400.0,7.8456,7.8796,7.6161,7.7521,442400.0
2008-07-11 15:20:00,9.12,9.2,8.8,8.82,652500.0,7.7521,7.8201,7.4801,7.4971,652500.0
2008-07-11 15:30:00,8.82,8.89,8.7,8.8,410300.0,7.4971,7.5566,7.3951,7.4801,410300.0
2008-07-11 15:40:00,8.79,8.86,8.7,8.83,340600.0,7.4716,7.5311,7.3951,7.5056,340600.0
2008-07-11 15:50:00,8.84,8.91,8.82,8.87,565300.0,7.5141,7.5736,7.4971,7.5396,565300.0
2008-07-14 09:30:00,9.24,9.44,9.16,9.29,501700.0,7.8541,8.0241,7.7861,7.8966,501700.0
2008-07-14 09:40:00,9.29,9.35,9.15,9.3,430300.0,7.8966,7.9476,7.7776,7.9051,430300.0
2008-07-14 09:50:00,9.31,9.31,9.12,9.26,324400.0,7.9136,7.9136,7.7521,7.8711,324400.0
2008-07-14 10:00:00,9.25,9.4,9.19,9.39,387600.0,7.8626,7.9901,7.8116,7.9816,387600.0
2008-07-14 10:10:00,9.4,9.46,9.35,9.39,356500.0,7.9901,8.0411,7.9476,7.9816,356500.0
2008-07-14 10:20:00,9.4,9.4,9.16,9.22,250900.0,7.9901,7.9901,7.7861,7.8371,250900.0
2008-07-14 10:30:00,9.23,9.34,9.21,9.33,248500.0,7.8456,7.9391,7.8286,7.9306,248500.0
2008-07-14 10:40:00,9.34,9.34,9.21,9.27,144400.0,7.9391,7.9391,7.8286,7.8796,144400.0
2008-07-14 10:50:00,9.28,9.38,9.26,9.38,138900.0,7.8881,7.9731,7.8711,7.9731,138900.0
2008-07-14 11:00:00,9.38,9.38,9.27,9.28,181800.0,7.9731,7.9731,7.8796,7.8881,181800.0
2008-07-14 11:10:00,9.28,9.33,9.2,9.32,163700.0,7.8881,7.9306,7.8201,7.9221,163700.0
2008-07-14 11:20:00,9.32,9.33,9.1,9.16,439300.0,7.9221,7.9306,7.7351,7.7861,439300.0
2008-07-14 11:30:00,9.16,9.24,9.14,9.2,146000.0,7.7861,7.8541,7.7691,7.8201,146000.0
2008-07-14 11:40:00,9.19,9.27,9.19,9.22,157000.0,7.8116,7.8796,7.8116,7.8371,157000.0
2008-07-14 11:50:00,9.22,9.22,9.01,9.11,229900.0,7.8371,7.8371,7.6586,7.7436,229900.0
2008-07-14 12:00:00,9.11,9.11,8.98,9.03,306300.0,7.7436,7.7436,7.6331,7.6756,306300.0
2008-07-14 12:10:00,9.02,9.04,8.95,9.02,152400.0,7.6671,7.6841,7.6076,7.6671,152400.0
2008-07-14 12:20:00,9.02,9.03,8.92,8.99,111300.0,7.6671,7.6756,7.5821,7.6416,111300.0
2008-07-14 12:30:00,9.0,9.0,8.92,8.96,193000.0,7.6501,7.6501,7.5821,7.6161,193000.0
2008-07-14 12:40:00,8.96,9.02,8.96,9.01,136100.0,7.6161,7.6671,7.6161,7.6586,136100.0
2008-07-14 12:50:00,9.01,9.1,9.01,9.08,236900.0,7.6586,7.7351,7.6586,7.7181,236900.0
2008-07-14 13:00:00,9.09,9.09,8.95,8.97,253200.0,7.7266,7.7266,7.6076,7.6246,253200.0
2008-07-14 13:10:00,8.97,8.99,8.92,8.94,159200.0,7.6246,7.6416,7.5821,7.5991,159200.0
2008-07-14 13:20:00,8.93,8.97,8.9,8.92,170500.0,7.5906,7.6246,7.5651,7.5821,170500.0
2008-07-14 13:30:00,8.92,8.94,8.88,8.94,87700.0,7.5821,7.5991,7.5481,7.5991,87700.0
2008-07-14 13:40:00,8.95,9.09,8.95,9.07,194700.0,7.6076,7.7266,7.6076,7.7096,194700.0
2008-07-14 13:50:00,9.08,9.08,9.02,9.03,146500.0,7.7181,7.7181,7.6671,7.6756,146500.0
2008-07-14 14:00:00,9.03,9.14,9.02,9.1,143500.0,7.6756,7.7691,7.6671,7.7351,143500.0
2008-07-14 14:10:00,9.11,9.14,9.08,9.12,196800.0,7.7436,7.7691,7.7181,7.7521,196800.0
2008-07-14 14:20:00,9.12,9.14,9.08,9.12,173700.0,7.7521,7.7691,7.7181,7.7521,173700.0
2008-07-14 14:30:00,9.13,9.15,9.11,9.11,125400.0,7.7606,7.7776,7.7436,7.7436,125400.0
2008-07-14 14:40:00,9.12,9.14,9.04,9.06,161900.0,7.7521,7.7691,7.6841,7.7011,161900.0
2008-07-14 14:50:00,9.06,9.11,9.02,9.1,228500.0,7.7011,7.7436,7.6671,7.7351,228500.0
2008-07-14 15:00:00,9.1,9.12,9.09,9.1,200100.0,7.7351,7.7521,7.7266,7.7351,200100.0
2008-07-14 15:10:00,9.1,9.13,9.08,9.11,275600.0,7.7351,7.7606,7.7181,7.7436,275600.0
2008-07-14 15:20:00,9.11,9.29,9.11,9.25,406800.0,7.7436,7.8966,7.7436,7.8626,406800.0
2008-07-14 15:30:00,9.25,9.29,9.23,9.28,297500.0,7.8626,7.8966,7.8456,7.8881,297500.0
2008-07-14 15:40:00,9.27,9.37,9.23,9.36,869900.0,7.8796,7.9646,7.8456,7.9561,869900.0
2008-07-14 15:50:00,9.36,9.39,9.27,9.29,1002000.0,7.9561,7.9816,7.8796,7.8966,1002000.0
2008-07-15 09:30:00,9.01,9.18,8.9,9.13,248700.0,7.6586,7.8031,7.5651,7.7606,248700.0
2008-07-15 09:40:00,9.13,9.13,8.87,8.87,329000.0,7.7606,7.7606,7.5396,7.5396,329000.0
2008-07-15 09:50:00,8.86,8.88,8.58,8.59,549000.0,7.5311,7.5481,7.2931,7.3016,549000.0
2008-07-15 10:00:00,8.59,8.6,8.32,8.33,476300.0,7.3016,7.3101,7.0721,7.0806,476300.0
2008-07-15 10:10:00,8.33,8.47,8.31,8.39,609300.0,7.0806,7.1996,7.0636,7.1316,609300.0
2008-07-15 10:20:00,8.39,8.46,8.33,8.44,367700.0,7.1316,7.1911,7.0806,7.1741,367700.0
2008-07-15 10:30:00,8.43,8.45,8.37,8.41,222500.0,7.1656,7.1826,7.1146,7.1486,222500.0
2008-07-15 10:40:00,8.42,8.55,8.41,8.5,253400.0,7.1571,7.2676,7.1486,7.2251,253400.0
2008-07-15 10:50:00,8.5,8.59,8.48,8.54,619500.0,7.2251,7.3016,7.2081,7.2591,619500.0
2008-07-15 11:00:00,8.55,8.8,8.54,8.73,643700.0,7.2676,7.4801,7.2591,7.4206,643700.0
2008-07-15 11:10:00,8.72,8.77,8.6,8.76,477600.0,7.4121,7.4546,7.3101,7.4461,477600.0
2008-07-15 11:20:00,8.76,8.8,8.61,8.62,359600.0,7.4461,7.4801,7.3186,7.3271,359600.0
2008-07-15 11:30:00,8.62,8.7,8.59,8.61,414800.0,7.3271,7.3951,7.3016,7.3186,414800.0
2008-07-15 11:40:00,8.6,8.65,8.56,8.59,422900.0,7.3101,7.3526,7.2761,7.3016,422900.0
2008-07-15 11:50:00,8.59,8.83,8.57,8.77,305800.0,7.3016,7.5056,7.2846,7.4546,305800.0
2008-07-15 12:00:00,8.76,9.0,8.7,8.9,378500.0,7.4461,7.6501,7.3951,7.5651,378500.0
2008-07-15 12:10:00,8.89,9.08,8.85,9.07,284100.0,7.5566,7.7181,7.5226,7.7096,284100.0
2008-07-15 12:20:00,9.06,9.12,8.99,9.05,228400.0,7.7011,7.7521,7.6416,7.6926,228400.0
2008-07-15 12:30:00,9.05,9.2,9.04,9.17,294000.0,7.6926,7.8201,7.6841,7.7946,294000.0
2008-07-15 12:40:00,9.16,9.23,9.06,9.06,295700.0,7.7861,7.8456,7.7011,7.7011,295700.0
2008-07-15 12:50:00,9.06,9.2,9.06,9.2,206700.0,7.7011,7.8201,7.7011,7.8201,206700.0
2008-07-15 13:00:00,9.2,9.27,9.15,9.22,298000.0,7.8201,7.8796,7.7776,7.8371,298000.0
2008-07-15 13:10:00,9.22,9.26,9.15,9.15,283100.0,7.8371,7.8711,7.7776,7.7776,283100.0
2008-07-15 13:20:00,9.15,9.16,8.7,9.12,403700.0,7.7776,7.7861,7.3951,7.7521,403700.0
2008-07-15 13:30:00,9.12,9.19,9.04,9.05,233500.0,7.7521,7.8116,7.6841,7.6926,233500.0
2008-07-15 13:40:00,9.05,9.2,9.05,9.2,131500.0,7.6926,7.8201,7.6926,7.8201,131500.0
2008-07-15 13:50:00,9.2,9.22,9.16,9.17,253600.0,7.8201,7.8371,7.7861,7.7946,253600.0
2008-07-15 14:00:00,9.16,9.2,9.11,9.14,379800.0,7.7861,7.8201,7.7436,7.7691,379800.0
2008-07-15 14:10:00,9.14,9.26,9.13,9.22,269400.0,7.7691,7.8711,7.7606,7.8371,269400.0
2008-07-15 14:20:00,9.22,9.26,9.17,9.19,172300.0,7.8371,7.8711,7.7946,7.8116,172300.0
2008-07-15 14:30:00,9.19,9.27,9.19,9.22,153300.0,7.8116,7.8796,7.8116,7.8371,153300.0
2008-07-15 14:40:00,9.21,9.23,9.18,9.23,199800.0,7.8286,7.8456,7.8031,7.8456,199800.0
2008-07-15 14:50:00,9.23,9.29,9.22,9.26,153100.0,7.8456,7.8966,7.8371,7.8711,153100.0
2008-07-15 15:00:00,9.26,9.4,9.25,9.37,286200.0,7.8711,7.9901,7.8626,7.9646,286200.0
2008-07-15 15:10:00,9.37,9.42,9.26,9.31,229100.0,7.9646,8.0071,7.8711,7.9136,229100.0
2008-07-15 15:20:00,9.32,9.34,9.27,9.27,263500.0,7.9221,7.9391,7.8796,7.8796,263500.0
2008-07-15 15:30:00,9.27,9.28,9.17,9.22,368100.0,7.8796,7.8881,7.7946,7.8371,368100.0
2008-07-15 15:40:00,9.22,9.26,9.12,9.14,568500.0,7.8371,7.8711,7.7521,7.7691,568500.0
2008-07-15 15:50:00,9.14,9.17,9.09,9.12,408500.0,7.7691,7.7946,7.7266,7.7521,408500.0
2008-07-16 09:30:00,9.12,9.15,9.0,9.08,215200.0,7.7521,7.7776,7.6501,7.7181,215200.0
2008-07-16 09:40:00,9.08,9.16,9.03,9.08,330100.0,7.7181,7.7861,7.6756,7.7181,330100.0
2008-07-16 09:50:00,9.09,9.46,9.09,9.33,387800.0,7.7266,8.0411,7.7266,7.9306,387800.0
2008-07-16 10:00:00,9.33,9.57,9.33,9.39,259100.0,7.9306,8.1346,7.9306,7.9816,259100.0
2008-07-16 10:10:00,9.4,9.42,9.3,9.31,223200.0,7.9901,8.0071,7.9051,7.9136,223200.0
2008-07-16 10:20:00,9.32,9.44,9.27,9.37,321200.0,7.9221,8.0241,7.8796,7.9646,321200.0
2008-07-16 10:30:00,9.4,9.58,9.33,9.57,277500.0,7.9901,8.1431,7.9306,8.1346,277500.0
2008-07-16 10:40:00,9.59,9.62,9.46,9.57,262200.0,8.1516,8.1771,8.0411,8.1346,262200.0
2008-07-16 10:50:00,9.57,9.64,9.52,9.61,247500.0,8.1346,8.1941,8.0921,8.1686,247500.0
2008-07-16 11:00:00,9.62,9.78,9.61,9.74,195900.0,8.1771,8.3131,8.1686,8.2791,195900.0
2008-07-16 11:10:00,9.74,9.78,9.69,9.69,105700.0,8.2791,8.3131,8.2366,8.2366,105700.0
2008-07-16 11:20:00,9.69,9.7,9.58,9.6,161200.0,8.2366,8.2451,8.1431,8.1601,161200.0
2008-07-16 11:30:00,9.6,9.62,9.52,9.53,173000.0,8.1601,8.1771,8.0921,8.1006,173000.0
2008-07-16 11:40:00,9.53,9.59,9.48,9.59,140400.0,8.1006,8.1516,8.0581,8.1516,140400.0
2008-07-16 11:50:00,9.58,9.65,9.57,9.64,163400.0,8.1431,8.2026,8.1346,8.1941,163400.0
2008-07-16 12:00:00,9.63,9.75,9.61,9.67,411600.0,8.1856,8.2876,8.1686,8.2196,411600.0
2008-07-16 12:10:00,9.67,9.78,9.67,9.76,240100.0,8.2196,8.3131,8.2196,8.2961,240100.0
2008-07-16 12:20:00,9.77,9.82,9.71,9.82,162900.0,8.3046,8.3471,8.2536,8.3471,162900.0
2008-07-16 12:30:00,9.82,9.94,9.78,9.81,222600.0,8.3471,8.4491,8.3131,8.3386,222600.0
2008-07-16 12:40:00,9.8,9.87,9.78,9.86,148200.0,8.3301,8.3896,8.3131,8.3811,148200.0
2008-07-16 12:50:00,9.85,9.89,9.85,9.87,113600.0,8.3726,8.4066,8.3726,8.3896,113600.0
2008-07-16 13:00:00,9.86,9.99,9.84,9.96,274500.0,8.3811,8.4916,8.3641,8.4661,274500.0
2008-07-16 13:10:00,9.96,10.05,9.92,10.01,323900.0,8.4661,8.5426,8.4321,8.5086,323900.0
2008-07-16 13:20:00,10.01,10.14,10.0,10.11,132700.0,8.5086,8.6191,8.5001,8.5936,132700.0
2008-07-16 13:30:00,10.12,10.18,10.11,10.13,299900.0,8.6021,8.6531,8.5936,8.6106,299900.0
2008-07-16 13:40:00,10.13,10.22,10.04,10.11,356500.0,8.6106,8.6871,8.5341,8.5936,356500.0
2008-07-16 13:50:00,10.11,10.22,10.08,10.2,215300.0,8.5936,8.6871,8.5681,8.6701,215300.0
2008-07-16 14:00:00,10.19,10.23,10.08,10.12,329000.0,8.6616,8.6956,8.5681,8.6021,329000.0
2008-07-16 14:10:00,10.13,10.3,10.12,10.28,300500.0,8.6106,8.7551,8.6021,8.7381,300500.0
2008-07-16 14:20:00,10.27,10.43,10.25,10.4,342900.0,8.7296,8.8656,8.7126,8.8401,342900.0
2008-07-16 14:30:00,10.41,10.51,10.41,10.46,354500.0,8.8486,8.9336,8.8486,8.8911,354500.0
2008-07-16 14:40:00,10.46,10.53,10.38,10.53,364400.0,8.8911,8.9506,8.8231,8.9506,364400.0
2008-07-16 14:50:00,10.53,10.59,10.5,10.57,166400.0,8.9506,9.0016,8.9251,8.9846,166400.0
2008-07-16 15:00:00,10.56,10.59,10.52,10.57,148000.0,8.9761,9.0016,8.9421,8.9846,148000.0
2008-07-16 15:10:00,10.57,10.6,10.53,10.57,113400.0,8.9846,9.0101,8.9506,8.9846,113400.0
2008-07-16 15:20:00,10.58,10.66,10.57,10.65,257800.0,8.9931,9.0611,8.9846,9.0526,257800.0
2008-07-16 15:30:00,10.66,10.77,10.65,10.77,420400.0,9.0611,9.1546,9.0526,9.1546,420400.0
2008-07-16 15:40:00,10.76,10.84,10.74,10.79,517700.0,9.1461,9.2141,9.1291,9.1716,517700.0
2008-07-16 15:50:00,10.8,10.82,10.65,10.68,540900.0,9.1801,9.1971,9.0526,9.0781,540900.0
2008-07-17 09:30:00,11.47,11.47,11.04,11.31,811000.0,9.7496,9.7496,9.3841,9.6136,811000.0
2008-07-17 09:40:00,11.3,11.55,11.3,11.39,1007600.0,9.6051,9.8176,9.6051,9.6816,1007600.0
2008-07-17 09:50:00,11.39,11.46,11.07,11.08,698200.0,9.6816,9.7411,9.4096,9.4181,698200.0
2008-07-17 10:00:00,11.09,11.2,10.79,10.84,611400.0,9.4266,9.5201,9.1716,9.2141,611400.0
2008-07-17 10:10:00,10.84,10.84,10.55,10.68,764400.0,9.2141,9.2141,8.9676,9.0781,764400.0
2008-07-17 10:20:00,10.68,10.8,10.53,10.69,473400.0,9.0781,9.1801,8.9506,9.0866,473400.0
2008-07-17 10:30:00,10.7,10.7,10.52,10.59,692700.0,9.0951,9.0951,8.9421,9.0016,692700.0
2008-07-17 10:40:00,10.59,10.68,10.5,10.62,528300.0,9.0016,9.0781,8.9251,9.0271,528300.0
2008-07-17 10:50:00,10.62,10.7,10.53,10.63,541000.0,9.0271,9.0951,8.9506,9.0356,541000.0
2008-07-17 11:00:00,10.63,10.68,10.35,10.36,513700.0,9.0356,9.0781,8.7976,8.8061,513700.0
2008-07-17 11:10:00,10.36,10.4,10.17,10.19,528700.0,8.8061,8.8401,8.6446,8.6616,528700.0
2008-07-17 11:20:00,10.18,10.25,10.1,10.25,542300.0,8.6531,8.7126,8.5851,8.7126,542300.0
2008-07-17 11:30:00,10.25,10.39,10.24,10.37,368900.0,8.7126,8.8316,8.7041,8.8146,368900.0
2008-07-17 11:40:00,10.37,10.65,10.37,10.59,456000.0,8.8146,9.0526,8.8146,9.0016,456000.0
2008-07-17 11:50:00,10.59,10.83,10.59,10.8,426300.0,9.0016,9.2056,9.0016,9.1801,426300.0
2008-07-17 12:00:00,10.8,10.83,10.68,10.81,245300.0,9.1801,9.2056,9.0781,9.1886,245300.0
2008-07-17 12:10:00,10.81,10.87,10.77,10.86,257500.0,9.1886,9.2396,9.1546,9.2311,257500.0
2008-07-17 12:20:00,10.87,10.98,10.84,10.89,421000.0,9.2396,9.3331,9.2141,9.2566,421000.0
2008-07-17 12:30:00,10.9,10.9,10.67,10.71,324200.0,9.2651,9.2651,9.0696,9.1036,324200.0
2008-07-17 12:40:00,10.7,10.83,10.7,10.81,314100.0,9.0951,9.2056,9.0951,9.1886,314100.0
2008-07-17 12:50:00,10.81,10.93,10.81,10.84,324200.0,9.1886,9.2906,9.1886,9.2141,324200.0
2008-07-17 13:00:00,10.85,10.94,10.81,10.94,201600.0,9.2226,9.2991,9.1886,9.2991,201600.0
2008-07-17 13:10:00,10.94,11.03,10.9,11.0,306000.0,9.2991,9.3756,9.2651,9.3501,306000.0
2008-07-17 13:20:00,11.0,11.07,10.94,11.07,381200.0,9.3501,9.4096,9.2991,9.4096,381200.0
2008-07-17 13:30:00,11.07,11.28,11.06,11.27,394700.0,9.4096,9.5881,9.4011,9.5796,394700.0
2008-07-17 13:40:00,11.27,11.3,11.2,11.27,306200.0,9.5796,9.6051,9.5201,9.5796,306200.0
2008-07-17 13:50:00,11.28,11.35,11.25,11.32,263500.0,9.5881,9.6476,9.5626,9.6221,263500.0
2008-07-17 14:00:00,11.32,11.38,11.31,11.36,136200.0,9.6221,9.6731,9.6136,9.6561,136200.0
2008-07-17 14:10:00,11.36,11.52,11.35,11.51,540200.0,9.6561,9.7921,9.6476,9.7836,540200.0
2008-07-17 14:20:00,11.52,11.53,11.46,11.5,336700.0,9.7921,9.8006,9.7411,9.7751,336700.0
2008-07-17 14:30:00,11.5,11.5,11.36,11.38,357100.0,9.7751,9.7751,9.6561,9.6731,357100.0
2008-07-17 14:40:00,11.38,11.41,11.21,11.27,378400.0,9.6731,9.6986,9.5286,9.5796,378400.0
2008-07-17 14:50:00,11.28,11.4,11.28,11.36,296200.0,9.5881,9.6901,9.5881,9.6561,296200.0
2008-07-17 15:00:00,11.36,11.42,11.35,11.39,349300.0,9.6561,9.7071,9.6476,9.6816,349300.0
2008-07-17 15:10:00,11.39,11.46,11.39,11.4,339200.0,9.6816,9.7411,9.6816,9.6901,339200.0
2008-07-17 15:20:00,11.41,11.48,11.37,11.48,422500.0,9.6986,9.7581,9.6646,9.7581,422500.0
2008-07-17 15:30:00,11.47,11.5,11.3,11.34,407200.0,9.7496,9.7751,9.6051,9.6391,407200.0
2008-07-17 15:40:00,11.33,11.41,11.3,11.34,352200.0,9.6306,9.6986,9.6051,9.6391,352200.0
2008-07-17 15:50:00,11.35,11.38,11.3,11.38,365500.0,9.6476,9.6731,9.6051,9.6731,365500.0
2008-07-18 09:30:00,11.24,11.59,11.09,11.3,986000.0,9.5541,9.8516,9.4266,9.6051,986000.0
2008-07-18 09:40:00,11.3,11.31,10.84,11.19,507500.0,9.6051,9.6136,9.2141,9.5116,507500.0
2008-07-18 09:50:00,11.19,11.19,10.97,11.17,340600.0,9.5116,9.5116,9.3246,9.4946,340600.0
2008-07-18 10:00:00,11.17,11.18,11.0,11.11,236500.0,9.4946,9.5031,9.3501,9.4436,236500.0
2008-07-18 10:10:00,11.12,11.26,11.05,11.15,306200.0,9.4521,9.5711,9.3926,9.4776,306200.0
2008-07-18 10:20:00,11.15,11.23,11.12,11.21,230100.0,9.4776,9.5456,9.4521,9.5286,230100.0
2008-07-18 10:30:00,11.21,11.27,11.1,11.26,240100.0,9.5286,9.5796,9.4351,9.5711,240100.0
2008-07-18 10:40:00,11.25,11.52,11.2,11.52,262700.0,9.5626,9.7921,9.5201,9.7921,262700.0
2008-07-18 10:50:00,11.53,11.6,11.43,11.44,268900.0,9.8006,9.8601,9.7156,9.7241,268900.0
2008-07-18 11:00:00,11.44,11.64,11.44,11.61,277100.0,9.7241,9.8941,9.7241,9.8686,277100.0
2008-07-18 11:10:00,11.61,11.76,11.58,11.72,361500.0,9.8686,9.9961,9.8431,9.9621,361500.0
2008-07-18 11:20:00,11.72,11.87,11.71,11.8,481800.0,9.9621,10.0896,9.9536,10.0301,481800.0
2008-07-18 11:30:00,11.8,11.8,11.64,11.65,313100.0,10.0301,10.0301,9.8941,9.9026,313100.0
2008-07-18 11:40:00,11.64,11.65,11.51,11.51,237800.0,9.8941,9.9026,9.7836,9.7836,237800.0
2008-07-18 11:50:00,11.52,11.57,11.44,11.48,99100.0,9.7921,9.8346,9.7241,9.7581,99100.0
2008-07-18 12:00:00,11.48,11.57,11.43,11.43,147900.0,9.7581,9.8346,9.7156,9.7156,147900.0
2008-07-18 12:10:00,11.43,11.48,11.25,11.31,307000.0,9.7156,9.7581,9.5626,9.6136,307000.0
2008-07-18 12:20:00,11.32,11.4,11.26,11.3,293100.0,9.6221,9.6901,9.5711,9.6051,293100.0
2008-07-18 12:30:00,11.3,11.3,11.21,11.27,174500.0,9.6051,9.6051,9.5286,9.5796,174500.0
2008-07-18 12:40:00,11.26,11.32,11.24,11.27,145100.0,9.5711,9.6221,9.5541,9.5796,145100.0
2008-07-18 12:50:00,11.27,11.29,11.17,11.22,195300.0,9.5796,9.5966,9.4946,9.5371,195300.0
2008-07-18 13:00:00,11.22,11.31,11.22,11.25,203300.0,9.5371,9.6136,9.5371,9.5626,203300.0
2008-07-18 13:10:00,11.26,11.39,11.22,11.39,142600.0,9.5711,9.6816,9.5371,9.6816,142600.0
2008-07-18 13:20:00,11.38,11.48,11.29,11.39,182700.0,9.6731,9.7581,9.5966,9.6816,182700.0
2008-07-18 13:30:00,11.38,11.51,11.3,11.43,128100.0,9.6731,9.7836,9.6051,9.7156,128100.0
2008-07-18 13:40:00,11.43,11.56,11.41,11.41,138700.0,9.7156,9.8261,9.6986,9.6986,138700.0
2008-07-18 13:50:00,11.42,11.43,11.34,11.36,103600.0,9.7071,9.7156,9.6391,9.6561,103600.0
2008-07-18 14:00:00,11.37,11.42,11.25,11.38,131000.0,9.6646,9.7071,9.5626,9.6731,131000.0
2008-07-18 14:10:00,11.38,11.49,11.38,11.49,100600.0,9.6731,9.7666,9.6731,9.7666,100600.0
2008-07-18 14:20:00,11.48,11.49,11.39,11.43,97100.0,9.7581,9.7666,9.6816,9.7156,97100.0
2008-07-18 14:30:00,11.43,11.44,11.34,11.38,107500.0,9.7156,9.7241,9.6391,9.6731,107500.0
2008-07-18 14:40:00,11.39,11.42,11.32,11.34,118200.0,9.6816,9.7071,9.6221,9.6391,118200.0
2008-07-18 14:50:00,11.35,11.37,11.31,11.34,115100.0,9.6476,9.6646,9.6136,9.6391,115100.0
2008-07-18 15:00:00,11.34,11.34,11.27,11.32,143600.0,9.6391,9.6391,9.5796,9.6221,143600.0
2008-07-18 15:10:00,11.32,11.42,11.24,11.24,197200.0,9.6221,9.7071,9.5541,9.5541,197200.0
2008-07-18 15:20:00,11.24,11.4,11.22,11.35,336100.0,9.5541,9.6901,9.5371,9.6476,336100.0
2008-07-18 15:30:00,11.35,11.4,11.3,11.37,194300.0,9.6476,9.6901,9.6051,9.6646,194300.0
2008-07-18 15:40:00,11.37,11.42,11.36,11.39,299000.0,9.6646,9.7071,9.6561,9.6816,299000.0
2008-07-18 15:50:00,11.39,11.42,11.34,11.37,341500.0,9.6816,9.7071,9.6391,9.6646,341500.0
2008-07-21 09:30:00,11.4,11.64,11.4,11.54,237300.0,9.6901,9.8941,9.6901,9.8091,237300.0
2008-07-21 09:40:00,11.54,11.78,11.54,11.71,259400.0,9.8091,10.0131,9.8091,9.9536,259400.0
2008-07-21 09:50:00,11.71,11.89,11.63,11.87,439300.0,9.9536,10.1066,9.8856,10.0896,439300.0
2008-07-21 10:00:00,11.86,11.88,11.6,11.69,321900.0,10.0811,10.0981,9.8601,9.9366,321900.0
2008-07-21 10:10:00,11.68,11.86,11.64,11.85,246100.0,9.9281,10.0811,9.8941,10.0726,246100.0
2008-07-21 10:20:00,11.84,11.87,11.6,11.61,271100.0,10.0641,10.0896,9.8601,9.8686,271100.0
2008-07-21 10:30:00,11.61,11.69,11.58,11.66,156700.0,9.8686,9.9366,9.8431,9.9111,156700.0
2008-07-21 10:40:00,11.66,11.85,11.66,11.82,154500.0,9.9111,10.0726,9.9111,10.0471,154500.0
2008-07-21 10:50:00,11.82,11.84,11.7,11.75,143900.0,10.0471,10.0641,9.9451,9.9876,143900.0
2008-07-21 11:00:00,11.74,11.75,11.6,11.71,185100.0,9.9791,9.9876,9.8601,9.9536,185100.0
2008-07-21 11:10:00,11.71,11.72,11.56,11.6,158300.0,9.9536,9.9621,9.8261,9.8601,158300.0
2008-07-21 11:20:00,11.6,11.66,11.6,11.61,136100.0,9.8601,9.9111,9.8601,9.8686,136100.0
2008-07-21 11:30:00,11.61,11.62,11.53,11.53,256400.0,9.8686,9.8771,9.8006,9.8006,256400.0
2008-07-21 11:40:00,11.54,11.58,11.5,11.52,172400.0,9.8091,9.8431,9.7751,9.7921,172400.0
2008-07-21 11:50:00,11.51,11.52,11.32,11.32,273200.0,9.7836,9.7921,9.6221,9.6221,273200.0
2008-07-21 12:00:00,11.33,11.45,11.31,11.39,161400.0,9.6306,9.7326,9.6136,9.6816,161400.0
2008-07-21 12:10:00,11.39,11.43,11.33,11.4,133900.0,9.6816,9.7156,9.6306,9.6901,133900.0
2008-07-21 12:20:00,11.41,11.53,11.38,11.49,123900.0,9.6986,9.8006,9.6731,9.7666,123900.0
2008-07-21 12:30:00,11.49,11.61,11.49,11.55,148300.0,9.7666,9.8686,9.7666,9.8176,148300.0
2008-07-21 12:40:00,11.55,11.59,11.53,11.53,108300.0,9.8176,9.8516,9.8006,9.8006,108300.0
2008-07-21 12:50:00,11.53,11.58,11.5,11.51,137700.0,9.8006,9.8431,9.7751,9.7836,137700.0
2008-07-21 13:00:00,11.51,11.54,11.49,11.53,87600.0,9.7836,9.8091,9.7666,9.8006,87600.0
2008-07-21 13:10:00,11.53,11.59,11.5,11.55,168000.0,9.8006,9.8516,9.7751,9.8176,168000.0
2008-07-21 13:20:00,11.54,11.6,11.35,11.59,132400.0,9.8091,9.8601,9.6476,9.8516,132400.0
2008-07-21 13:30:00,11.6,11.75,11.59,11.69,185100.0,9.8601,9.9876,9.8516,9.9366,185100.0
2008-07-21 13:40:00,11.68,11.76,11.68,11.76,120300.0,9.9281,9.9961,9.9281,9.9961,120300.0
2008-07-21 13:50:00,11.76,11.8,11.74,11.78,213300.0,9.9961,10.0301,9.9791,10.0131,213300.0
2008-07-21 14:00:00,11.79,11.8,11.58,11.59,192100.0,10.0216,10.0301,9.8431,9.8516,192100.0
2008-07-21 14:10:00,11.59,11.64,11.54,11.61,124800.0,9.8516,9.8941,9.8091,9.8686,124800.0
2008-07-21 14:20:00,11.62,11.63,11.51,11.52,200400.0,9.8771,9.8856,9.7836,9.7921,200400.0
2008-07-21 14:30:00,11.52,11.58,11.5,11.53,109700.0,9.7921,9.8431,9.7751,9.8006,109700.0
2008-07-21 14:40:00,11.53,11.53,11.48,11.5,68100.0,9.8006,9.8006,9.7581,9.7751,68100.0
2008-07-21 14:50:00,11.5,11.57,11.5,11.53,92500.0,9.7751,9.8346,9.7751,9.8006,92500.0
2008-07-21 15:00:00,11.54,11.57,11.5,11.54,152700.0,9.8091,9.8346,9.7751,9.8091,152700.0
2008-07-21 15:10:00,11.54,11.66,11.53,11.64,462700.0,9.8091,9.9111,9.8006,9.8941,462700.0
2008-07-21 15:20:00,11.65,11.68,11.63,11.66,145600.0,9.9026,9.9281,9.8856,9.9111,145600.0
2008-07-21 15:30:00,11.67,11.71,11.65,11.66,284100.0,9.9196,9.9536,9.9026,9.9111,284100.0
2008-07-21 15:40:00,11.66,11.78,11.65,11.71,256200.0,9.9111,10.0131,9.9026,9.9536,256200.0
2008-07-21 15:50:00,11.71,11.76,11.68,11.71,386100.0,9.9536,9.9961,9.9281,9.9536,386100.0
2008-07-22 09:30:00,11.45,11.54,11.35,11.37,372000.0,9.7326,9.8091,9.6476,9.6646,372000.0
2008-07-22 09:40:00,11.36,11.45,11.13,11.25,532500.0,9.6561,9.7326,9.4606,9.5626,532500.0
2008-07-22 09:50:00,11.25,11.37,11.16,11.24,475500.0,9.5626,9.6646,9.4861,9.5541,475500.0
2008-07-22 10:00:00,11.25,11.53,11.2,11.2,390500.0,9.5626,9.8006,9.5201,9.5201,390500.0
2008-07-22 10:10:00,11.2,11.5,11.18,11.5,229300.0,9.5201,9.7751,9.5031,9.7751,229300.0
2008-07-22 10:20:00,11.5,11.56,11.24,11.24,370700.0,9.7751,9.8261,9.5541,9.5541,370700.0
2008-07-22 10:30:00,11.24,11.37,11.24,11.33,222900.0,9.5541,9.6646,9.5541,9.6306,222900.0
2008-07-22 10:40:00,11.32,11.48,11.31,11.48,155300.0,9.6221,9.7581,9.6136,9.7581,155300.0
2008-07-22 10:50:00,11.48,11.49,11.26,11.31,234900.0,9.7581,9.7666,9.5711,9.6136,234900.0
2008-07-22 11:00:00,11.31,11.63,11.3,11.52,323100.0,9.6136,9.8856,9.6051,9.7921,323100.0
2008-07-22 11:10:00,11.52,11.69,11.51,11.68,186600.0,9.7921,9.9366,9.7836,9.9281,186600.0
2008-07-22 11:20:00,11.68,11.95,11.67,11.88,241800.0,9.9281,10.1576,9.9196,10.0981,241800.0
2008-07-22 11:30:00,11.87,11.89,11.7,11.7,249500.0,10.0896,10.1066,9.9451,9.9451,249500.0
2008-07-22 11:40:00,11.7,11.82,11.68,11.76,237600.0,9.9451,10.0471,9.9281,9.9961,237600.0
2008-07-22 11:50:00,11.75,11.78,11.62,11.77,229000.0,9.9876,10.0131,9.8771,10.0046,229000.0
2008-07-22 12:00:00,11.77,11.85,11.72,11.84,137300.0,10.0046,10.0726,9.9621,10.0641,137300.0
2008-07-22 12:10:00,11.85,11.85,11.69,11.76,147600.0,10.0726,10.0726,9.9366,9.9961,147600.0
2008-07-22 12:20:00,11.76,11.86,11.66,11.68,143500.0,9.9961,10.0811,9.9111,9.9281,143500.0
2008-07-22 12:30:00,11.68,11.76,11.68,11.7,102000.0,9.9281,9.9961,9.9281,9.9451,102000.0
2008-07-22 12:40:00,11.7,11.81,11.68,11.78,173300.0,9.9451,10.0386,9.9281,10.0131,173300.0
2008-07-22 12:50:00,11.79,11.85,11.76,11.8,191800.0,10.0216,10.0726,9.9961,10.0301,191800.0
2008-07-22 13:00:00,11.8,11.82,11.74,11.77,180200.0,10.0301,10.0471,9.9791,10.0046,180200.0
2008-07-22 13:10:00,11.78,11.81,11.74,11.75,114300.0,10.0131,10.0386,9.9791,9.9876,114300.0
2008-07-22 13:20:00,11.74,11.87,11.74,11.78,114800.0,9.9791,10.0896,9.9791,10.0131,114800.0
2008-07-22 13:30:00,11.78,11.9,11.77,11.88,329800.0,10.0131,10.1151,10.0046,10.0981,329800.0
2008-07-22 13:40:00,11.88,11.91,11.84,11.85,129900.0,10.0981,10.1236,10.0641,10.0726,129900.0
2008-07-22 13:50:00,11.85,11.89,11.82,11.89,171600.0,10.0726,10.1066,10.0471,10.1066,171600.0
2008-07-22 14:00:00,11.89,11.9,11.83,11.86,184400.0,10.1066,10.1151,10.0556,10.0811,184400.0
2008-07-22 14:10:00,11.86,11.87,11.74,11.77,295000.0,10.0811,10.0896,9.9791,10.0046,295000.0
2008-07-22 14:20:00,11.76,11.9,11.74,11.89,234600.0,9.9961,10.1151,9.9791,10.1066,234600.0
2008-07-22 14:30:00,11.9,11.93,11.83,11.89,127000.0,10.1151,10.1406,10.0556,10.1066,127000.0
2008-07-22 14:40:00,11.89,12.05,11.87,12.03,218800.0,10.1066,10.2426,10.0896,10.2256,218800.0
2008-07-22 14:50:00,12.02,12.05,11.92,11.93,228800.0,10.2171,10.2426,10.1321,10.1406,228800.0
2008-07-22 15:00:00,11.92,12.21,11.92,12.09,320200.0,10.1321,10.3786,10.1321,10.2766,320200.0
2008-07-22 15:10:00,12.08,12.11,12.0,12.04,280200.0,10.2681,10.2936,10.2001,10.2341,280200.0
2008-07-22 15:20:00,12.04,12.16,12.04,12.13,275000.0,10.2341,10.3361,10.2341,10.3106,275000.0
2008-07-22 15:30:00,12.12,12.34,12.12,12.34,566700.0,10.3021,10.4891,10.3021,10.4891,566700.0
2008-07-22 15:40:00,12.33,12.51,12.32,12.4,717700.0,10.4806,10.6336,10.4721,10.5401,717700.0
2008-07-22 15:50:00,12.41,12.49,12.4,12.47,401500.0,10.5486,10.6166,10.5401,10.5996,401500.0
2008-07-23 09:30:00,12.3,12.47,12.28,12.45,141000.0,10.4551,10.5996,10.4381,10.5826,141000.0
2008-07-23 09:40:00,12.45,12.63,12.41,12.52,291900.0,10.5826,10.7356,10.5486,10.6421,291900.0
2008-07-23 09:50:00,12.52,12.54,12.3,12.46,335700.0,10.6421,10.6591,10.4551,10.5911,335700.0
2008-07-23 10:00:00,12.45,12.75,12.37,12.62,416700.0,10.5826,10.8376,10.5146,10.7271,416700.0
2008-07-23 10:10:00,12.62,12.99,12.62,12.97,235800.0,10.7271,11.0416,10.7271,11.0246,235800.0
2008-07-23 10:20:00,12.98,13.08,12.89,13.06,177900.0,11.0331,11.1181,10.9566,11.1011,177900.0
2008-07-23 10:30:00,13.07,13.24,12.98,13.2,387500.0,11.1096,11.2541,11.0331,11.2201,387500.0
2008-07-23 10:40:00,13.19,13.25,12.92,13.03,336300.0,11.2116,11.2626,10.9821,11.0756,336300.0
2008-07-23 10:50:00,13.04,13.04,12.72,12.72,405000.0,11.0841,11.0841,10.8121,10.8121,405000.0
2008-07-23 11:00:00,12.72,12.72,12.5,12.61,589100.0,10.8121,10.8121,10.6251,10.7186,589100.0
2008-07-23 11:10:00,12.62,12.94,12.61,12.8,423400.0,10.7271,10.9991,10.7186,10.8801,423400.0
2008-07-23 11:20:00,12.8,12.8,12.64,12.8,263000.0,10.8801,10.8801,10.7441,10.8801,263000.0
2008-07-23 11:30:00,12.79,12.88,12.79,12.81,317300.0,10.8716,10.9481,10.8716,10.8886,317300.0
2008-07-23 11:40:00,12.82,12.82,12.65,12.68,403500.0,10.8971,10.8971,10.7526,10.7781,403500.0
2008-07-23 11:50:00,12.68,12.69,12.48,12.51,346600.0,10.7781,10.7866,10.6081,10.6336,346600.0
2008-07-23 12:00:00,12.51,12.64,12.5,12.55,293800.0,10.6336,10.7441,10.6251,10.6676,293800.0
2008-07-23 12:10:00,12.55,12.56,12.28,12.38,278000.0,10.6676,10.6761,10.4381,10.5231,278000.0
2008-07-23 12:20:00,12.38,12.48,12.29,12.31,172900.0,10.5231,10.6081,10.4466,10.4636,172900.0
2008-07-23 12:30:00,12.31,12.39,12.23,12.39,187500.0,10.4636,10.5316,10.3956,10.5316,187500.0
2008-07-23 12:40:00,12.39,12.49,12.38,12.43,208000.0,10.5316,10.6166,10.5231,10.5656,208000.0
2008-07-23 12:50:00,12.43,12.67,12.42,12.65,175000.0,10.5656,10.7696,10.5571,10.7526,175000.0
2008-07-23 13:00:00,12.64,12.65,12.36,12.37,111000.0,10.7441,10.7526,10.5061,10.5146,111000.0
2008-07-23 13:10:00,12.37,12.54,12.36,12.5,94800.0,10.5146,10.6591,10.5061,10.6251,94800.0
2008-07-23 13:20:00,12.51,12.62,12.5,12.6,50500.0,10.6336,10.7271,10.6251,10.7101,50500.0
2008-07-23 13:30:00,12.59,12.6,12.47,12.56,116200.0,10.7016,10.7101,10.5996,10.6761,116200.0
2008-07-23 13:40:00,12.56,12.73,12.56,12.61,175700.0,10.6761,10.8206,10.6761,10.7186,175700.0
2008-07-23 13:50:00,12.62,12.63,12.35,12.51,181100.0,10.7271,10.7356,10.4976,10.6336,181100.0
2008-07-23 14:00:00,12.51,12.72,12.49,12.63,274500.0,10.6336,10.8121,10.6166,10.7356,274500.0
2008-07-23 14:10:00,12.63,12.69,12.56,12.65,212000.0,10.7356,10.7866,10.6761,10.7526,212000.0
2008-07-23 14:20:00,12.65,12.81,12.65,12.81,361200.0,10.7526,10.8886,10.7526,10.8886,361200.0
2008-07-23 14:30:00,12.81,12.88,12.72,12.72,185600.0,10.8886,10.9481,10.8121,10.8121,185600.0
2008-07-23 14:40:00,12.73,12.82,12.72,12.78,170000.0,10.8206,10.8971,10.8121,10.8631,170000.0
2008-07-23 14:50:00,12.78,12.85,12.7,12.73,180000.0,10.8631,10.9226,10.7951,10.8206,180000.0
2008-07-23 15:00:00,12.73,12.75,12.57,12.6,219700.0,10.8206,10.8376,10.6846,10.7101,219700.0
2008-07-23 15:10:00,12.6,12.71,12.54,12.64,324000.0,10.7101,10.8036,10.6591,10.7441,324000.0
2008-07-23 15:20:00,12.64,12.78,12.58,12.7,421400.0,10.7441,10.8631,10.6931,10.7951,421400.0
2008-07-23 15:30:00,12.7,12.79,12.62,12.68,295500.0,10.7951,10.8716,10.7271,10.7781,295500.0
2008-07-23 15:40:00,12.68,12.74,12.63,12.65,558700.0,10.7781,10.8291,10.7356,10.7526,558700.0
2008-07-23 15:50:00,12.65,12.85,12.64,12.79,586000.0,10.7526,10.9226,10.7441,10.8716,586000.0
2008-07-24 09:30:00,13.0,13.25,12.19,12.37,839700.0,11.0501,11.2626,10.3616,10.5146,839700.0
2008-07-24 09:40:00,12.37,12.6,12.25,12.38,809800.0,10.5146,10.7101,10.4126,10.5231,809800.0
2008-07-24 09:50:00,12.39,12.57,12.34,12.57,286300.0,10.5316,10.6846,10.4891,10.6846,286300.0
2008-07-24 10:00:00,12.56,12.56,12.1,12.15,648300.0,10.6761,10.6761,10.2851,10.3276,648300.0
2008-07-24 10:10:00,12.15,12.24,12.05,12.22,279400.0,10.3276,10.4041,10.2426,10.3871,279400.0
2008-07-24 10:20:00,12.22,12.25,12.15,12.21,312000.0,10.3871,10.4126,10.3276,10.3786,312000.0
2008-07-24 10:30:00,12.22,12.43,12.22,12.35,430000.0,10.3871,10.5656,10.3871,10.4976,430000.0
2008-07-24 10:40:00,12.36,12.38,12.13,12.16,252400.0,10.5061,10.5231,10.3106,10.3361,252400.0
2008-07-24 10:50:00,12.16,12.34,12.1,12.2,311700.0,10.3361,10.4891,10.2851,10.3701,311700.0
2008-07-24 11:00:00,12.21,12.37,12.12,12.18,225900.0,10.3786,10.5146,10.3021,10.3531,225900.0
2008-07-24 11:10:00,12.17,12.27,12.12,12.13,165500.0,10.3446,10.4296,10.3021,10.3106,165500.0
2008-07-24 11:20:00,12.14,12.14,11.86,11.87,200400.0,10.3191,10.3191,10.0811,10.0896,200400.0
2008-07-24 11:30:00,11.87,11.98,11.81,11.98,190100.0,10.0896,10.1831,10.0386,10.1831,190100.0
2008-07-24 11:40:00,11.99,12.0,11.88,11.93,138600.0,10.1916,10.2001,10.0981,10.1406,138600.0
2008-07-24 11:50:00,11.93,11.93,11.81,11.82,78200.0,10.1406,10.1406,10.0386,10.0471,78200.0
2008-07-24 12:00:00,11.84,11.89,11.79,11.82,181200.0,10.0641,10.1066,10.0216,10.0471,181200.0
2008-07-24 12:10:00,11.82,11.82,11.61,11.62,239300.0,10.0471,10.0471,9.8686,9.8771,239300.0
2008-07-24 12:20:00,11.63,11.69,11.6,11.62,114600.0,9.8856,9.9366,9.8601,9.8771,114600.0
2008-07-24 12:30:00,11.61,11.63,11.5,11.51,148900.0,9.8686,9.8856,9.7751,9.7836,148900.0
2008-07-24 12:40:00,11.5,11.55,11.45,11.53,420000.0,9.7751,9.8176,9.7326,9.8006,420000.0
2008-07-24 12:50:00,11.54,11.54,11.47,11.5,184500.0,9.8091,9.8091,9.7496,9.7751,184500.0
2008-07-24 13:00:00,11.49,11.5,11.36,11.38,177800.0,9.7666,9.7751,9.6561,9.6731,177800.0
2008-07-24 13:10:00,11.39,11.45,11.39,11.42,114100.0,9.6816,9.7326,9.6816,9.7071,114100.0
2008-07-24 13:20:00,11.4,11.48,11.4,11.42,110200.0,9.6901,9.7581,9.6901,9.7071,110200.0
2008-07-24 13:30:00,11.41,11.42,11.25,11.28,452100.0,9.6986,9.7071,9.5626,9.5881,452100.0
2008-07-24 13:40:00,11.28,11.3,11.21,11.23,125300.0,9.5881,9.6051,9.5286,9.5456,125300.0
2008-07-24 13:50:00,11.23,11.25,11.15,11.2,147500.0,9.5456,9.5626,9.4776,9.5201,147500.0
2008-07-24 14:00:00,11.19,11.21,11.05,11.07,224300.0,9.5116,9.5286,9.3926,9.4096,224300.0
2008-07-24 14:10:00,11.07,11.13,11.04,11.12,282200.0,9.4096,9.4606,9.3841,9.4521,282200.0
2008-07-24 14:20:00,11.12,11.26,11.09,11.19,367700.0,9.4521,9.5711,9.4266,9.5116,367700.0
2008-07-24 14:30:00,11.18,11.18,11.07,11.07,268500.0,9.5031,9.5031,9.4096,9.4096,268500.0
2008-07-24 14:40:00,11.08,11.08,11.01,11.05,172000.0,9.4181,9.4181,9.3586,9.3926,172000.0
2008-07-24 14:50:00,11.06,11.06,10.9,10.95,353100.0,9.4011,9.4011,9.2651,9.3076,353100.0
2008-07-24 15:00:00,10.94,11.14,10.93,11.11,351300.0,9.2991,9.4691,9.2906,9.4436,351300.0
2008-07-24 15:10:00,11.11,11.15,11.03,11.07,329500.0,9.4436,9.4776,9.3756,9.4096,329500.0
2008-07-24 15:20:00,11.07,11.1,10.99,11.1,305600.0,9.4096,9.4351,9.3416,9.4351,305600.0
2008-07-24 15:30:00,11.09,11.1,10.95,10.98,323700.0,9.4266,9.4351,9.3076,9.3331,323700.0
2008-07-24 15:40:00,10.99,10.99,10.85,10.91,520100.0,9.3416,9.3416,9.2226,9.2736,520100.0
2008-07-24 15:50:00,10.92,11.14,10.89,11.05,589400.0,9.2821,9.4691,9.2566,9.3926,589400.0
2008-07-25 09:30:00,11.15,11.15,10.74,10.98,437600.0,9.4776,9.4776,9.1291,9.3331,437600.0
2008-07-25 09:40:00,10.98,10.99,10.83,10.97,341800.0,9.3331,9.3416,9.2056,9.3246,341800.0
2008-07-25 09:50:00,10.96,11.88,10.95,11.73,818000.0,9.3161,10.0981,9.3076,9.9706,818000.0
2008-07-25 10:00:00,11.73,12.2,11.73,11.74,944400.0,9.9706,10.3701,9.9706,9.9791,944400.0
2008-07-25 10:10:00,11.74,11.91,11.5,11.67,471500.0,9.9791,10.1236,9.7751,9.9196,471500.0
2008-07-25 10:20:00,11.68,11.83,11.48,11.51,270100.0,9.9281,10.0556,9.7581,9.7836,270100.0
2008-07-25 10:30:00,11.5,11.66,11.43,11.65,247300.0,9.7751,9.9111,9.7156,9.9026,247300.0
2008-07-25 10:40:00,11.66,11.9,11.63,11.81,168800.0,9.9111,10.1151,9.8856,10.0386,168800.0
2008-07-25 10:50:00,11.8,12.07,11.66,12.06,241300.0,10.0301,10.2596,9.9111,10.2511,241300.0
2008-07-25 11:00:00,12.06,12.11,11.8,11.87,192300.0,10.2511,10.2936,10.0301,10.0896,192300.0
2008-07-25 11:10:00,11.87,11.9,11.72,11.72,212600.0,10.0896,10.1151,9.9621,9.9621,212600.0
2008-07-25 11:20:00,11.73,11.78,11.6,11.69,172000.0,9.9706,10.0131,9.8601,9.9366,172000.0
2008-07-25 11:30:00,11.69,11.84,11.64,11.65,154900.0,9.9366,10.0641,9.8941,9.9026,154900.0
2008-07-25 11:40:00,11.64,11.76,11.6,11.66,99600.0,9.8941,9.9961,9.8601,9.9111,99600.0
2008-07-25 11:50:00,11.66,11.69,11.56,11.56,70600.0,9.9111,9.9366,9.8261,9.8261,70600.0
2008-07-25 12:00:00,11.57,11.61,11.5,11.58,163500.0,9.8346,9.8686,9.7751,9.8431,163500.0
2008-07-25 12:10:00,11.59,11.59,11.41,11.42,91700.0,9.8516,9.8516,9.6986,9.7071,91700.0
2008-07-25 12:20:00,11.41,11.58,11.36,11.55,114300.0,9.6986,9.8431,9.6561,9.8176,114300.0
2008-07-25 12:30:00,11.54,11.6,11.45,11.51,97300.0,9.8091,9.8601,9.7326,9.7836,97300.0
2008-07-25 12:40:00,11.51,11.74,11.5,11.58,131500.0,9.7836,9.9791,9.7751,9.8431,131500.0
2008-07-25 12:50:00,11.59,11.65,11.52,11.6,108700.0,9.8516,9.9026,9.7921,9.8601,108700.0
2008-07-25 13:00:00,11.6,11.74,11.6,11.66,99800.0,9.8601,9.9791,9.8601,9.9111,99800.0
2008-07-25 13:10:00,11.67,11.73,11.48,11.6,215800.0,9.9196,9.9706,9.7581,9.8601,215800.0
2008-07-25 13:20:00,11.6,11.65,11.4,11.44,204700.0,9.8601,9.9026,9.6901,9.7241,204700.0
2008-07-25 13:30:00,11.44,11.5,11.39,11.45,127600.0,9.7241,9.7751,9.6816,9.7326,127600.0
2008-07-25 13:40:00,11.46,11.46,11.34,11.46,195200.0,9.7411,9.7411,9.6391,9.7411,195200.0
2008-07-25 13:50:00,11.46,11.55,11.38,11.47,183700.0,9.7411,9.8176,9.6731,9.7496,183700.0
2008-07-25 14:00:00,11.47,11.53,11.4,11.52,221400.0,9.7496,9.8006,9.6901,9.7921,221400.0
2008-07-25 14:10:00,11.52,11.52,11.37,11.49,140800.0,9.7921,9.7921,9.6646,9.7666,140800.0
2008-07-25 14:20:00,11.49,11.49,11.36,11.44,122700.0,9.7666,9.7666,9.6561,9.7241,122700.0
2008-07-25 14:30:00,11.43,11.44,11.36,11.4,125900.0,9.7156,9.7241,9.6561,9.6901,125900.0
2008-07-25 14:40:00,11.39,11.43,11.34,11.38,126900.0,9.6816,9.7156,9.6391,9.6731,126900.0
2008-07-25 14:50:00,11.39,11.41,11.3,11.38,191900.0,9.6816,9.6986,9.6051,9.6731,191900.0
2008-07-25 15:00:00,11.38,11.4,11.33,11.38,161900.0,9.6731,9.6901,9.6306,9.6731,161900.0
2008-07-25 15:10:00,11.38,11.38,11.21,11.3,368900.0,9.6731,9.6731,9.5286,9.6051,368900.0
2008-07-25 15:20:00,11.3,11.33,11.24,11.25,342100.0,9.6051,9.6306,9.5541,9.5626,342100.0
2008-07-25 15:30:00,11.25,11.3,11.22,11.23,211100.0,9.5626,9.6051,9.5371,9.5456,211100.0
2008-07-25 15:40:00,11.22,11.32,11.22,11.3,452700.0,9.5371,9.6221,9.5371,9.6051,452700.0
2008-07-25 15:50:00,11.31,11.32,11.25,11.3,669400.0,9.6136,9.6221,9.5626,9.6051,669400.0
2008-07-28 09:30:00,11.35,11.69,11.16,11.69,205100.0,9.6476,9.9366,9.4861,9.9366,205100.0
2008-07-28 09:40:00,11.68,11.78,11.3,11.38,265900.0,9.9281,10.0131,9.6051,9.6731,265900.0
2008-07-28 09:50:00,11.38,11.6,11.14,11.14,189600.0,9.6731,9.8601,9.4691,9.4691,189600.0
2008-07-28 10:00:00,11.15,11.46,11.05,11.43,298800.0,9.4776,9.7411,9.3926,9.7156,298800.0
2008-07-28 10:10:00,11.43,11.44,11.18,11.3,152700.0,9.7156,9.7241,9.5031,9.6051,152700.0
2008-07-28 10:20:00,11.3,11.31,11.07,11.12,165100.0,9.6051,9.6136,9.4096,9.4521,165100.0
2008-07-28 10:30:00,11.12,11.16,11.01,11.05,260800.0,9.4521,9.4861,9.3586,9.3926,260800.0
2008-07-28 10:40:00,11.05,11.06,10.97,11.02,229200.0,9.3926,9.4011,9.3246,9.3671,229200.0
2008-07-28 10:50:00,11.03,11.14,11.03,11.06,125200.0,9.3756,9.4691,9.3756,9.4011,125200.0
2008-07-28 11:00:00,11.06,11.08,10.92,10.92,83800.0,9.4011,9.4181,9.2821,9.2821,83800.0
2008-07-28 11:10:00,10.92,10.95,10.81,10.91,140800.0,9.2821,9.3076,9.1886,9.2736,140800.0
2008-07-28 11:20:00,10.9,10.92,10.8,10.83,118700.0,9.2651,9.2821,9.1801,9.2056,118700.0
2008-07-28 11:30:00,10.83,10.83,10.74,10.79,149200.0,9.2056,9.2056,9.1291,9.1716,149200.0
2008-07-28 11:40:00,10.79,10.86,10.78,10.85,91400.0,9.1716,9.2311,9.1631,9.2226,91400.0
2008-07-28 11:50:00,10.85,10.95,10.82,10.83,102800.0,9.2226,9.3076,9.1971,9.2056,102800.0
2008-07-28 12:00:00,10.82,11.01,10.81,10.93,129100.0,9.1971,9.3586,9.1886,9.2906,129100.0
2008-07-28 12:10:00,10.93,10.94,10.79,10.94,90100.0,9.2906,9.2991,9.1716,9.2991,90100.0
2008-07-28 12:20:00,10.93,10.95,10.82,10.83,86000.0,9.2906,9.3076,9.1971,9.2056,86000.0
2008-07-28 12:30:00,10.84,10.87,10.8,10.83,74000.0,9.2141,9.2396,9.1801,9.2056,74000.0
2008-07-28 12:40:00,10.83,10.83,10.7,10.76,106300.0,9.2056,9.2056,9.0951,9.1461,106300.0
2008-07-28 12:50:00,10.77,10.9,10.74,10.76,87600.0,9.1546,9.2651,9.1291,9.1461,87600.0
2008-07-28 13:00:00,10.76,10.87,10.72,10.86,75400.0,9.1461,9.2396,9.1121,9.2311,75400.0
2008-07-28 13:10:00,10.88,10.9,10.8,10.81,53500.0,9.2481,9.2651,9.1801,9.1886,53500.0
2008-07-28 13:20:00,10.82,10.85,10.81,10.84,29500.0,9.1971,9.2226,9.1886,9.2141,29500.0
2008-07-28 13:30:00,10.84,10.85,10.78,10.79,55100.0,9.2141,9.2226,9.1631,9.1716,55100.0
2008-07-28 13:40:00,10.79,10.87,10.79,10.84,61200.0,9.1716,9.2396,9.1716,9.2141,61200.0
2008-07-28 13:50:00,10.84,10.95,10.83,10.89,89900.0,9.2141,9.3076,9.2056,9.2566,89900.0
2008-07-28 14:00:00,10.89,10.91,10.82,10.82,131200.0,9.2566,9.2736,9.1971,9.1971,131200.0
2008-07-28 14:10:00,10.81,10.87,10.75,10.81,94200.0,9.1886,9.2396,9.1376,9.1886,94200.0
2008-07-28 14:20:00,10.82,10.86,10.76,10.77,77700.0,9.1971,9.2311,9.1461,9.1546,77700.0
2008-07-28 14:30:00,10.76,10.93,10.76,10.89,137800.0,9.1461,9.2906,9.1461,9.2566,137800.0
2008-07-28 14:40:00,10.88,10.92,10.72,10.77,110700.0,9.2481,9.2821,9.1121,9.1546,110700.0
2008-07-28 14:50:00,10.78,10.81,10.68,10.72,117100.0,9.1631,9.1886,9.0781,9.1121,117100.0
2008-07-28 15:00:00,10.72,10.79,10.67,10.77,131800.0,9.1121,9.1716,9.0696,9.1546,131800.0
2008-07-28 15:10:00,10.77,10.83,10.74,10.75,157000.0,9.1546,9.2056,9.1291,9.1376,157000.0
2008-07-28 15:20:00,10.76,10.85,10.75,10.83,133200.0,9.1461,9.2226,9.1376,9.2056,133200.0
2008-07-28 15:30:00,10.83,10.83,10.75,10.75,159100.0,9.2056,9.2056,9.1376,9.1376,159100.0
2008-07-28 15:40:00,10.76,10.77,10.7,10.71,158000.0,9.1461,9.1546,9.0951,9.1036,158000.0
2008-07-28 15:50:00,10.7,10.73,10.65,10.73,278400.0,9.0951,9.1206,9.0526,9.1206,278400.0
2008-07-29 09:30:00,10.69,10.98,10.64,10.72,259000.0,9.0866,9.3331,9.0441,9.1121,259000.0
2008-07-29 09:40:00,10.72,10.89,10.65,10.83,174500.0,9.1121,9.2566,9.0526,9.2056,174500.0
2008-07-29 09:50:00,10.83,11.13,10.79,10.99,282000.0,9.2056,9.4606,9.1716,9.3416,282000.0
2008-07-29 10:00:00,11.01,11.25,10.99,11.25,282200.0,9.3586,9.5626,9.3416,9.5626,282200.0
2008-07-29 10:10:00,11.24,11.24,11.0,11.14,182700.0,9.5541,9.5541,9.3501,9.4691,182700.0
2008-07-29 10:20:00,11.14,11.22,11.04,11.17,181600.0,9.4691,9.5371,9.3841,9.4946,181600.0
2008-07-29 10:30:00,11.17,11.3,11.14,11.28,201400.0,9.4946,9.6051,9.4691,9.5881,201400.0
2008-07-29 10:40:00,11.28,11.34,10.82,11.2,243600.0,9.5881,9.6391,9.1971,9.5201,243600.0
2008-07-29 10:50:00,11.2,11.21,11.03,11.04,172600.0,9.5201,9.5286,9.3756,9.3841,172600.0
2008-07-29 11:00:00,11.04,11.2,11.04,11.11,97000.0,9.3841,9.5201,9.3841,9.4436,97000.0
2008-07-29 11:10:00,11.11,11.24,11.05,11.24,149400.0,9.4436,9.5541,9.3926,9.5541,149400.0
2008-07-29 11:20:00,11.24,11.34,11.23,11.26,254800.0,9.5541,9.6391,9.5456,9.5711,254800.0
2008-07-29 11:30:00,11.26,11.34,11.22,11.32,189800.0,9.5711,9.6391,9.5371,9.6221,189800.0
2008-07-29 11:40:00,11.33,11.5,11.32,11.39,223600.0,9.6306,9.7751,9.6221,9.6816,223600.0
2008-07-29 11:50:00,11.38,11.38,11.25,11.28,205200.0,9.6731,9.6731,9.5626,9.5881,205200.0
2008-07-29 12:00:00,11.28,11.4,11.27,11.36,165200.0,9.5881,9.6901,9.5796,9.6561,165200.0
2008-07-29 12:10:00,11.35,11.4,11.34,11.35,63100.0,9.6476,9.6901,9.6391,9.6476,63100.0
2008-07-29 12:20:00,11.34,11.39,11.3,11.39,70600.0,9.6391,9.6816,9.6051,9.6816,70600.0
2008-07-29 12:30:00,11.39,11.58,11.37,11.42,117500.0,9.6816,9.8431,9.6646,9.7071,117500.0
2008-07-29 12:40:00,11.42,11.45,11.33,11.45,66300.0,9.7071,9.7326,9.6306,9.7326,66300.0
2008-07-29 12:50:00,11.44,11.52,11.39,11.48,115600.0,9.7241,9.7921,9.6816,9.7581,115600.0
2008-07-29 13:00:00,11.48,11.55,11.43,11.5,113700.0,9.7581,9.8176,9.7156,9.7751,113700.0
2008-07-29 13:10:00,11.5,11.52,11.44,11.5,95900.0,9.7751,9.7921,9.7241,9.7751,95900.0
2008-07-29 13:20:00,11.49,11.61,11.48,11.61,105100.0,9.7666,9.8686,9.7581,9.8686,105100.0
2008-07-29 13:30:00,11.62,11.69,11.61,11.63,172300.0,9.8771,9.9366,9.8686,9.8856,172300.0
2008-07-29 13:40:00,11.63,11.64,11.58,11.63,134100.0,9.8856,9.8941,9.8431,9.8856,134100.0
2008-07-29 13:50:00,11.64,11.69,11.62,11.67,128900.0,9.8941,9.9366,9.8771,9.9196,128900.0
2008-07-29 14:00:00,11.67,11.68,11.49,11.49,220300.0,9.9196,9.9281,9.7666,9.7666,220300.0
2008-07-29 14:10:00,11.49,11.56,11.36,11.56,202500.0,9.7666,9.8261,9.6561,9.8261,202500.0
2008-07-29 14:20:00,11.56,11.61,11.51,11.56,138400.0,9.8261,9.8686,9.7836,9.8261,138400.0
2008-07-29 14:30:00,11.56,11.61,11.49,11.5,87800.0,9.8261,9.8686,9.7666,9.7751,87800.0
2008-07-29 14:40:00,11.49,11.58,11.45,11.53,160200.0,9.7666,9.8431,9.7326,9.8006,160200.0
2008-07-29 14:50:00,11.54,11.6,11.49,11.59,131700.0,9.8091,9.8601,9.7666,9.8516,131700.0
2008-07-29 15:00:00,11.59,11.68,11.57,11.67,138100.0,9.8516,9.9281,9.8346,9.9196,138100.0
2008-07-29 15:10:00,11.67,11.74,11.66,11.68,229300.0,9.9196,9.9791,9.9111,9.9281,229300.0
2008-07-29 15:20:00,11.68,11.86,11.68,11.8,281200.0,9.9281,10.0811,9.9281,10.0301,281200.0
2008-07-29 15:30:00,11.8,11.94,11.74,11.93,225700.0,10.0301,10.1491,9.9791,10.1406,225700.0
2008-07-29 15:40:00,11.93,11.93,11.7,11.71,406000.0,10.1406,10.1406,9.9451,9.9536,406000.0
2008-07-29 15:50:00,11.71,11.81,11.71,11.8,249700.0,9.9536,10.0386,9.9536,10.0301,249700.0
2008-07-30 09:30:00,12.17,12.45,12.12,12.27,350600.0,10.3446,10.5826,10.3021,10.4296,350600.0
2008-07-30 09:40:00,12.28,12.5,12.15,12.25,345800.0,10.4381,10.6251,10.3276,10.4126,345800.0
2008-07-30 09:50:00,12.25,12.28,11.89,11.97,355900.0,10.4126,10.4381,10.1066,10.1746,355900.0
2008-07-30 10:00:00,11.98,12.26,11.98,12.26,200900.0,10.1831,10.4211,10.1831,10.4211,200900.0
2008-07-30 10:10:00,12.24,12.34,12.07,12.11,258000.0,10.4041,10.4891,10.2596,10.2936,258000.0
2008-07-30 10:20:00,12.1,12.12,11.94,12.02,153700.0,10.2851,10.3021,10.1491,10.2171,153700.0
2008-07-30 10:30:00,12.03,12.16,11.88,12.03,364500.0,10.2256,10.3361,10.0981,10.2256,364500.0
2008-07-30 10:40:00,12.02,12.17,11.92,11.99,364500.0,10.2171,10.3446,10.1321,10.1916,364500.0
2008-07-30 10:50:00,11.98,12.0,11.68,11.73,326600.0,10.1831,10.2001,9.9281,9.9706,326600.0
2008-07-30 11:00:00,11.74,11.76,11.65,11.72,176200.0,9.9791,9.9961,9.9026,9.9621,176200.0
2008-07-30 11:10:00,11.72,11.73,11.5,11.52,258900.0,9.9621,9.9706,9.7751,9.7921,258900.0
2008-07-30 11:20:00,11.52,11.58,11.41,11.5,248900.0,9.7921,9.8431,9.6986,9.7751,248900.0
2008-07-30 11:30:00,11.49,11.5,11.36,11.41,168700.0,9.7666,9.7751,9.6561,9.6986,168700.0
2008-07-30 11:40:00,11.4,11.44,11.35,11.4,145000.0,9.6901,9.7241,9.6476,9.6901,145000.0
2008-07-30 11:50:00,11.4,11.54,11.39,11.43,153300.0,9.6901,9.8091,9.6816,9.7156,153300.0
2008-07-30 12:00:00,11.45,11.53,11.42,11.44,106400.0,9.7326,9.8006,9.7071,9.7241,106400.0
2008-07-30 12:10:00,11.44,11.44,11.35,11.37,87300.0,9.7241,9.7241,9.6476,9.6646,87300.0
2008-07-30 12:20:00,11.37,11.43,11.37,11.39,64500.0,9.6646,9.7156,9.6646,9.6816,64500.0
2008-07-30 12:30:00,11.39,11.39,11.26,11.26,129500.0,9.6816,9.6816,9.5711,9.5711,129500.0
2008-07-30 12:40:00,11.26,11.27,11.16,11.19,106900.0,9.5711,9.5796,9.4861,9.5116,106900.0
2008-07-30 12:50:00,11.19,11.28,11.17,11.25,79500.0,9.5116,9.5881,9.4946,9.5626,79500.0
2008-07-30 13:00:00,11.25,11.28,11.22,11.27,141400.0,9.5626,9.5881,9.5371,9.5796,141400.0
2008-07-30 13:10:00,11.28,11.52,11.23,11.43,166400.0,9.5881,9.7921,9.5456,9.7156,166400.0
2008-07-30 13:20:00,11.44,11.53,11.38,11.5,95400.0,9.7241,9.8006,9.6731,9.7751,95400.0
2008-07-30 13:30:00,11.5,11.57,11.44,11.5,78500.0,9.7751,9.8346,9.7241,9.7751,78500.0
2008-07-30 13:40:00,11.5,11.54,11.4,11.44,96300.0,9.7751,9.8091,9.6901,9.7241,96300.0
2008-07-30 13:50:00,11.44,11.44,11.32,11.44,132800.0,9.7241,9.7241,9.6221,9.7241,132800.0
2008-07-30 14:00:00,11.44,11.44,11.32,11.37,129900.0,9.7241,9.7241,9.6221,9.6646,129900.0
2008-07-30 14:10:00,11.38,11.43,11.33,11.33,73000.0,9.6731,9.7156,9.6306,9.6306,73000.0
2008-07-30 14:20:00,11.35,11.49,11.34,11.46,132300.0,9.6476,9.7666,9.6391,9.7411,132300.0
2008-07-30 14:30:00,11.47,11.55,11.44,11.48,132600.0,9.7496,9.8176,9.7241,9.7581,132600.0
2008-07-30 14:40:00,11.48,11.57,11.42,11.43,164700.0,9.7581,9.8346,9.7071,9.7156,164700.0
2008-07-30 14:50:00,11.43,11.51,11.41,11.51,144400.0,9.7156,9.7836,9.6986,9.7836,144400.0
2008-07-30 15:00:00,11.5,11.51,11.35,11.39,165700.0,9.7751,9.7836,9.6476,9.6816,165700.0
2008-07-30 15:10:00,11.39,11.45,11.34,11.37,180800.0,9.6816,9.7326,9.6391,9.6646,180800.0
2008-07-30 15:20:00,11.37,11.61,11.37,11.61,289100.0,9.6646,9.8686,9.6646,9.8686,289100.0
2008-07-30 15:30:00,11.6,11.74,11.58,11.73,384900.0,9.8601,9.9791,9.8431,9.9706,384900.0
2008-07-30 15:40:00,11.73,11.8,11.66,11.68,357200.0,9.9706,10.0301,9.9111,9.9281,357200.0
2008-07-30 15:50:00,11.68,11.71,11.62,11.68,348500.0,9.9281,9.9536,9.8771,9.9281,348500.0
2008-07-31 09:30:00,11.4,11.9,11.37,11.89,249200.0,9.6901,10.1151,9.6646,10.1066,249200.0
2008-07-31 09:40:00,11.88,11.9,11.65,11.85,323500.0,10.0981,10.1151,9.9026,10.0726,323500.0
2008-07-31 09:50:00,11.85,12.03,11.71,11.84,351700.0,10.0726,10.2256,9.9536,10.0641,351700.0
2008-07-31 10:00:00,11.83,11.91,11.63,11.66,157400.0,10.0556,10.1236,9.8856,9.9111,157400.0
2008-07-31 10:10:00,11.67,11.88,11.6,11.78,177800.0,9.9196,10.0981,9.8601,10.0131,177800.0
2008-07-31 10:20:00,11.77,12.01,11.73,11.96,141200.0,10.0046,10.2086,9.9706,10.1661,141200.0
2008-07-31 10:30:00,11.94,11.99,11.83,11.9,157100.0,10.1491,10.1916,10.0556,10.1151,157100.0
2008-07-31 10:40:00,11.9,12.05,11.86,11.97,117800.0,10.1151,10.2426,10.0811,10.1746,117800.0
2008-07-31 10:50:00,11.97,12.15,11.97,12.12,151100.0,10.1746,10.3276,10.1746,10.3021,151100.0
2008-07-31 11:00:00,12.12,12.15,12.06,12.12,158200.0,10.3021,10.3276,10.2511,10.3021,158200.0
2008-07-31 11:10:00,12.12,12.14,12.06,12.11,127100.0,10.3021,10.3191,10.2511,10.2936,127100.0
2008-07-31 11:20:00,12.11,12.11,11.88,11.88,157300.0,10.2936,10.2936,10.0981,10.0981,157300.0
2008-07-31 11:30:00,11.88,12.16,11.88,12.11,258700.0,10.0981,10.3361,10.0981,10.2936,258700.0
2008-07-31 11:40:00,12.11,12.12,11.98,12.03,130000.0,10.2936,10.3021,10.1831,10.2256,130000.0
2008-07-31 11:50:00,12.03,12.18,12.02,12.15,150100.0,10.2256,10.3531,10.2171,10.3276,150100.0
2008-07-31 12:00:00,12.14,12.18,12.05,12.07,121900.0,10.3191,10.3531,10.2426,10.2596,121900.0
2008-07-31 12:10:00,12.06,12.06,11.85,11.93,195100.0,10.2511,10.2511,10.0726,10.1406,195100.0
2008-07-31 12:20:00,11.94,12.1,11.9,12.07,210400.0,10.1491,10.2851,10.1151,10.2596,210400.0
2008-07-31 12:30:00,12.06,12.14,12.05,12.13,108900.0,10.2511,10.3191,10.2426,10.3106,108900.0
2008-07-31 12:40:00,12.13,12.25,12.07,12.13,192900.0,10.3106,10.4126,10.2596,10.3106,192900.0
2008-07-31 12:50:00,12.13,12.24,12.12,12.22,125400.0,10.3106,10.4041,10.3021,10.3871,125400.0
2008-07-31 13:00:00,12.21,12.24,12.15,12.2,90500.0,10.3786,10.4041,10.3276,10.3701,90500.0
2008-07-31 13:10:00,12.2,12.3,12.19,12.27,214800.0,10.3701,10.4551,10.3616,10.4296,214800.0
2008-07-31 13:20:00,12.27,12.29,12.24,12.25,71900.0,10.4296,10.4466,10.4041,10.4126,71900.0
2008-07-31 13:30:00,12.25,12.3,12.24,12.26,121500.0,10.4126,10.4551,10.4041,10.4211,121500.0
2008-07-31 13:40:00,12.27,12.42,12.27,12.41,228200.0,10.4296,10.5571,10.4296,10.5486,228200.0
2008-07-31 13:50:00,12.41,12.41,12.32,12.34,166600.0,10.5486,10.5486,10.4721,10.4891,166600.0
2008-07-31 14:00:00,12.33,12.45,12.3,12.44,134800.0,10.4806,10.5826,10.4551,10.5741,134800.0
2008-07-31 14:10:00,12.44,12.5,12.39,12.48,284400.0,10.5741,10.6251,10.5316,10.6081,284400.0
2008-07-31 14:20:00,12.49,12.52,12.4,12.4,157000.0,10.6166,10.6421,10.5401,10.5401,157000.0
2008-07-31 14:30:00,12.41,12.51,12.38,12.51,247200.0,10.5486,10.6336,10.5231,10.6336,247200.0
2008-07-31 14:40:00,12.51,12.59,12.49,12.53,215300.0,10.6336,10.7016,10.6166,10.6506,215300.0
2008-07-31 14:50:00,12.53,12.55,12.44,12.46,149800.0,10.6506,10.6676,10.5741,10.5911,149800.0
2008-07-31 15:00:00,12.46,12.51,12.4,12.45,200800.0,10.5911,10.6336,10.5401,10.5826,200800.0
2008-07-31 15:10:00,12.45,12.49,12.32,12.32,195000.0,10.5826,10.6166,10.4721,10.4721,195000.0
2008-07-31 15:20:00,12.32,12.49,12.3,12.43,278700.0,10.4721,10.6166,10.4551,10.5656,278700.0
2008-07-31 15:30:00,12.44,12.45,12.21,12.24,330500.0,10.5741,10.5826,10.3786,10.4041,330500.0
2008-07-31 15:40:00,12.24,12.33,12.17,12.23,342200.0,10.4041,10.4806,10.3446,10.3956,342200.0
2008-07-31 15:50:00,12.23,12.28,12.19,12.21,346000.0,10.3956,10.4381,10.3616,10.3786,346000.0
2008-08-01 09:30:00,12.4,12.43,11.86,11.91,161000.0,10.5401,10.5656,10.0811,10.1236,161000.0
2008-08-01 09:40:00,11.9,11.91,11.66,11.73,317600.0,10.1151,10.1236,9.9111,9.9706,317600.0
2008-08-01 09:50:00,11.73,12.04,11.72,12.04,337000.0,9.9706,10.2341,9.9621,10.2341,337000.0
2008-08-01 10:00:00,12.03,12.08,11.6,11.74,326400.0,10.2256,10.2681,9.8601,9.9791,326400.0
2008-08-01 10:10:00,11.75,11.75,11.66,11.7,181100.0,9.9876,9.9876,9.9111,9.9451,181100.0
2008-08-01 10:20:00,11.7,11.76,11.62,11.67,196100.0,9.9451,9.9961,9.8771,9.9196,196100.0
2008-08-01 10:30:00,11.67,11.99,11.66,11.97,203700.0,9.9196,10.1916,9.9111,10.1746,203700.0
2008-08-01 10:40:00,11.97,12.0,11.8,11.99,129300.0,10.1746,10.2001,10.0301,10.1916,129300.0
2008-08-01 10:50:00,11.99,12.01,11.89,12.0,185100.0,10.1916,10.2086,10.1066,10.2001,185100.0
2008-08-01 11:00:00,12.0,12.0,11.89,11.92,96200.0,10.2001,10.2001,10.1066,10.1321,96200.0
2008-08-01 11:10:00,11.91,11.96,11.85,11.96,129900.0,10.1236,10.1661,10.0726,10.1661,129900.0
2008-08-01 11:20:00,11.94,12.08,11.88,12.02,122300.0,10.1491,10.2681,10.0981,10.2171,122300.0
2008-08-01 11:30:00,12.02,12.22,12.0,12.17,201900.0,10.2171,10.3871,10.2001,10.3446,201900.0
2008-08-01 11:40:00,12.17,12.2,12.07,12.13,122000.0,10.3446,10.3701,10.2596,10.3106,122000.0
2008-08-01 11:50:00,12.13,12.14,12.0,12.07,175400.0,10.3106,10.3191,10.2001,10.2596,175400.0
2008-08-01 12:00:00,12.06,12.07,11.86,11.89,198400.0,10.2511,10.2596,10.0811,10.1066,198400.0
2008-08-01 12:10:00,11.88,11.96,11.78,11.79,191400.0,10.0981,10.1661,10.0131,10.0216,191400.0
2008-08-01 12:20:00,11.78,11.83,11.76,11.77,129600.0,10.0131,10.0556,9.9961,10.0046,129600.0
2008-08-01 12:30:00,11.77,11.9,11.67,11.84,201500.0,10.0046,10.1151,9.9196,10.0641,201500.0
2008-08-01 12:40:00,11.85,11.89,11.8,11.88,112500.0,10.0726,10.1066,10.0301,10.0981,112500.0
2008-08-01 12:50:00,11.88,11.89,11.7,11.72,125800.0,10.0981,10.1066,9.9451,9.9621,125800.0
2008-08-01 13:00:00,11.71,11.73,11.64,11.7,139500.0,9.9536,9.9706,9.8941,9.9451,139500.0
2008-08-01 13:10:00,11.69,11.97,11.69,11.96,127400.0,9.9366,10.1746,9.9366,10.1661,127400.0
2008-08-01 13:20:00,11.97,12.02,11.9,11.99,141100.0,10.1746,10.2171,10.1151,10.1916,141100.0
2008-08-01 13:30:00,11.99,12.03,11.87,11.94,108000.0,10.1916,10.2256,10.0896,10.1491,108000.0
2008-08-01 13:40:00,11.94,12.04,11.91,12.02,123400.0,10.1491,10.2341,10.1236,10.2171,123400.0
2008-08-01 13:50:00,12.02,12.07,11.93,11.94,121900.0,10.2171,10.2596,10.1406,10.1491,121900.0
2008-08-01 14:00:00,11.94,12.02,11.83,11.95,190200.0,10.1491,10.2171,10.0556,10.1576,190200.0
2008-08-01 14:10:00,11.95,11.96,11.76,11.84,182000.0,10.1576,10.1661,9.9961,10.0641,182000.0
2008-08-01 14:20:00,11.84,11.89,11.83,11.87,124900.0,10.0641,10.1066,10.0556,10.0896,124900.0
2008-08-01 14:30:00,11.86,11.91,11.85,11.9,69400.0,10.0811,10.1236,10.0726,10.1151,69400.0
2008-08-01 14:40:00,11.9,12.0,11.85,11.99,193500.0,10.1151,10.2001,10.0726,10.1916,193500.0
2008-08-01 14:50:00,11.98,11.99,11.9,11.96,89700.0,10.1831,10.1916,10.1151,10.1661,89700.0
2008-08-01 15:00:00,11.96,12.0,11.83,11.91,226800.0,10.1661,10.2001,10.0556,10.1236,226800.0
2008-08-01 15:10:00,11.92,12.0,11.89,11.98,212100.0,10.1321,10.2001,10.1066,10.1831,212100.0
2008-08-01 15:20:00,11.98,12.12,11.96,12.04,291200.0,10.1831,10.3021,10.1661,10.2341,291200.0
2008-08-01 15:30:00,12.04,12.22,12.0,12.21,277100.0,10.2341,10.3871,10.2001,10.3786,277100.0
2008-08-01 15:40:00,12.22,12.24,11.98,12.02,338400.0,10.3871,10.4041,10.1831,10.2171,338400.0
2008-08-01 15:50:00,12.02,12.08,11.97,12.02,266500.0,10.2171,10.2681,10.1746,10.2171,266500.0
2008-08-04 09:30:00,11.99,11.99,11.64,11.65,168000.0,10.1916,10.1916,9.8941,9.9026,168000.0
2008-08-04 09:40:00,11.66,11.71,11.52,11.52,212900.0,9.9111,9.9536,9.7921,9.7921,212900.0
2008-08-04 09:50:00,11.53,11.7,11.49,11.68,175900.0,9.8006,9.9451,9.7666,9.9281,175900.0
2008-08-04 10:00:00,11.68,11.74,11.61,11.65,175000.0,9.9281,9.9791,9.8686,9.9026,175000.0
2008-08-04 10:10:00,11.65,11.65,11.56,11.59,93100.0,9.9026,9.9026,9.8261,9.8516,93100.0
2008-08-04 10:20:00,11.58,11.69,11.52,11.63,129900.0,9.8431,9.9366,9.7921,9.8856,129900.0
2008-08-04 10:30:00,11.63,11.69,11.58,11.6,109400.0,9.8856,9.9366,9.8431,9.8601,109400.0
2008-08-04 10:40:00,11.6,11.68,11.51,11.57,95900.0,9.8601,9.9281,9.7836,9.8346,95900.0
2008-08-04 10:50:00,11.57,11.66,11.57,11.62,79300.0,9.8346,9.9111,9.8346,9.8771,79300.0
2008-08-04 11:00:00,11.6,11.61,11.54,11.59,104800.0,9.8601,9.8686,9.8091,9.8516,104800.0
2008-08-04 11:10:00,11.6,11.61,11.53,11.57,106800.0,9.8601,9.8686,9.8006,9.8346,106800.0
2008-08-04 11:20:00,11.56,11.56,11.42,11.43,326500.0,9.8261,9.8261,9.7071,9.7156,326500.0
2008-08-04 11:30:00,11.43,11.49,11.4,11.49,579700.0,9.7156,9.7666,9.6901,9.7666,579700.0
2008-08-04 11:40:00,11.49,11.54,11.4,11.42,405000.0,9.7666,9.8091,9.6901,9.7071,405000.0
2008-08-04 11:50:00,11.41,11.45,11.29,11.3,317600.0,9.6986,9.7326,9.5966,9.6051,317600.0
2008-08-04 12:00:00,11.3,11.45,11.27,11.4,350300.0,9.6051,9.7326,9.5796,9.6901,350300.0
2008-08-04 12:10:00,11.39,11.51,11.38,11.44,263400.0,9.6816,9.7836,9.6731,9.7241,263400.0
2008-08-04 12:20:00,11.44,11.46,11.28,11.38,328800.0,9.7241,9.7411,9.5881,9.6731,328800.0
2008-08-04 12:30:00,11.38,11.47,11.36,11.43,138600.0,9.6731,9.7496,9.6561,9.7156,138600.0
2008-08-04 12:40:00,11.43,11.47,11.39,11.4,142500.0,9.7156,9.7496,9.6816,9.6901,142500.0
2008-08-04 12:50:00,11.39,11.39,11.31,11.31,129400.0,9.6816,9.6816,9.6136,9.6136,129400.0
2008-08-04 13:00:00,11.31,11.36,11.3,11.35,174600.0,9.6136,9.6561,9.6051,9.6476,174600.0
2008-08-04 13:10:00,11.35,11.46,11.33,11.4,170200.0,9.6476,9.7411,9.6306,9.6901,170200.0
2008-08-04 13:20:00,11.4,11.47,11.36,11.45,159300.0,9.6901,9.7496,9.6561,9.7326,159300.0
2008-08-04 13:30:00,11.44,11.51,11.35,11.43,243600.0,9.7241,9.7836,9.6476,9.7156,243600.0
2008-08-04 13:40:00,11.44,11.53,11.4,11.52,147000.0,9.7241,9.8006,9.6901,9.7921,147000.0
2008-08-04 13:50:00,11.51,11.57,11.49,11.54,190400.0,9.7836,9.8346,9.7666,9.8091,190400.0
2008-08-04 14:00:00,11.55,11.59,11.47,11.52,111500.0,9.8176,9.8516,9.7496,9.7921,111500.0
2008-08-04 14:10:00,11.52,11.58,11.5,11.58,94400.0,9.7921,9.8431,9.7751,9.8431,94400.0
2008-08-04 14:20:00,11.58,11.68,11.56,11.65,168500.0,9.8431,9.9281,9.8261,9.9026,168500.0
2008-08-04 14:30:00,11.65,11.68,11.6,11.62,132000.0,9.9026,9.9281,9.8601,9.8771,132000.0
2008-08-04 14:40:00,11.62,11.72,11.58,11.67,147300.0,9.8771,9.9621,9.8431,9.9196,147300.0
2008-08-04 14:50:00,11.67,11.71,11.62,11.69,99100.0,9.9196,9.9536,9.8771,9.9366,99100.0
2008-08-04 15:00:00,11.69,11.73,11.65,11.73,110500.0,9.9366,9.9706,9.9026,9.9706,110500.0
2008-08-04 15:10:00,11.73,11.88,11.69,11.87,253700.0,9.9706,10.0981,9.9366,10.0896,253700.0
2008-08-04 15:20:00,11.86,11.87,11.68,11.68,271200.0,10.0811,10.0896,9.9281,9.9281,271200.0
2008-08-04 15:30:00,11.68,11.77,11.63,11.75,259300.0,9.9281,10.0046,9.8856,9.9876,259300.0
2008-08-04 15:40:00,11.76,11.76,11.59,11.66,327400.0,9.9961,9.9961,9.8516,9.9111,327400.0
2008-08-04 15:50:00,11.66,11.69,11.6,11.6,278300.0,9.9111,9.9366,9.8601,9.8601,278300.0
2008-08-05 09:30:00,12.0,12.17,11.85,12.03,273000.0,10.2001,10.3446,10.0726,10.2256,273000.0
2008-08-05 09:40:00,12.03,12.23,11.82,11.93,309500.0,10.2256,10.3956,10.0471,10.1406,309500.0
2008-08-05 09:50:00,11.92,12.18,11.86,12.15,201400.0,10.1321,10.3531,10.0811,10.3276,201400.0
2008-08-05 10:00:00,12.14,12.21,11.94,12.0,203100.0,10.3191,10.3786,10.1491,10.2001,203100.0
2008-08-05 10:10:00,11.99,12.12,11.92,12.01,99100.0,10.1916,10.3021,10.1321,10.2086,99100.0
2008-08-05 10:20:00,12.02,12.03,11.89,11.91,135900.0,10.2171,10.2256,10.1066,10.1236,135900.0
2008-08-05 10:30:00,11.91,11.95,11.76,11.77,118300.0,10.1236,10.1576,9.9961,10.0046,118300.0
2008-08-05 10:40:00,11.78,11.93,11.77,11.9,151700.0,10.0131,10.1406,10.0046,10.1151,151700.0
2008-08-05 10:50:00,11.9,11.92,11.78,11.84,104700.0,10.1151,10.1321,10.0131,10.0641,104700.0
2008-08-05 11:00:00,11.84,11.89,11.74,11.86,208500.0,10.0641,10.1066,9.9791,10.0811,208500.0
2008-08-05 11:10:00,11.85,11.89,11.77,11.78,151200.0,10.0726,10.1066,10.0046,10.0131,151200.0
2008-08-05 11:20:00,11.78,11.9,11.76,11.86,166500.0,10.0131,10.1151,9.9961,10.0811,166500.0
2008-08-05 11:30:00,11.87,11.92,11.82,11.88,138300.0,10.0896,10.1321,10.0471,10.0981,138300.0
2008-08-05 11:40:00,11.88,11.89,11.82,11.87,176600.0,10.0981,10.1066,10.0471,10.0896,176600.0
2008-08-05 11:50:00,11.86,11.88,11.8,11.82,125400.0,10.0811,10.0981,10.0301,10.0471,125400.0
2008-08-05 12:00:00,11.82,11.83,11.76,11.77,119200.0,10.0471,10.0556,9.9961,10.0046,119200.0
2008-08-05 12:10:00,11.77,11.91,11.74,11.85,209000.0,10.0046,10.1236,9.9791,10.0726,209000.0
2008-08-05 12:20:00,11.84,11.86,11.79,11.85,143200.0,10.0641,10.0811,10.0216,10.0726,143200.0
2008-08-05 12:30:00,11.84,11.85,11.79,11.83,96200.0,10.0641,10.0726,10.0216,10.0556,96200.0
2008-08-05 12:40:00,11.83,11.84,11.79,11.84,117100.0,10.0556,10.0641,10.0216,10.0641,117100.0
2008-08-05 12:50:00,11.84,11.85,11.74,11.76,157200.0,10.0641,10.0726,9.9791,9.9961,157200.0
2008-08-05 13:00:00,11.76,11.78,11.75,11.76,69500.0,9.9961,10.0131,9.9876,9.9961,69500.0
2008-08-05 13:10:00,11.75,11.79,11.75,11.77,57300.0,9.9876,10.0216,9.9876,10.0046,57300.0
2008-08-05 13:20:00,11.77,11.96,11.77,11.92,112200.0,10.0046,10.1661,10.0046,10.1321,112200.0
2008-08-05 13:30:00,11.92,11.96,11.85,11.86,135100.0,10.1321,10.1661,10.0726,10.0811,135100.0
2008-08-05 13:40:00,11.86,11.92,11.85,11.86,122500.0,10.0811,10.1321,10.0726,10.0811,122500.0
2008-08-05 13:50:00,11.86,11.9,11.81,11.82,160400.0,10.0811,10.1151,10.0386,10.0471,160400.0
2008-08-05 14:00:00,11.82,11.83,11.72,11.73,117900.0,10.0471,10.0556,9.9621,9.9706,117900.0
2008-08-05 14:10:00,11.73,11.95,11.63,11.83,385500.0,9.9706,10.1576,9.8856,10.0556,385500.0
2008-08-05 14:20:00,11.81,11.91,11.62,11.87,331100.0,10.0386,10.1236,9.8771,10.0896,331100.0
2008-08-05 14:30:00,11.88,11.96,11.82,11.89,199900.0,10.0981,10.1661,10.0471,10.1066,199900.0
2008-08-05 14:40:00,11.9,12.1,11.89,12.07,263200.0,10.1151,10.2851,10.1066,10.2596,263200.0
2008-08-05 14:50:00,12.06,12.11,11.85,12.05,252700.0,10.2511,10.2936,10.0726,10.2426,252700.0
2008-08-05 15:00:00,12.06,12.15,12.03,12.14,259000.0,10.2511,10.3276,10.2256,10.3191,259000.0
2008-08-05 15:10:00,12.13,12.23,12.09,12.21,296100.0,10.3106,10.3956,10.2766,10.3786,296100.0
2008-08-05 15:20:00,12.22,12.25,12.16,12.24,250900.0,10.3871,10.4126,10.3361,10.4041,250900.0
2008-08-05 15:30:00,12.23,12.25,12.17,12.24,205300.0,10.3956,10.4126,10.3446,10.4041,205300.0
2008-08-05 15:40:00,12.24,12.31,12.23,12.3,355100.0,10.4041,10.4636,10.3956,10.4551,355100.0
2008-08-05 15:50:00,12.3,12.36,12.26,12.27,384900.0,10.4551,10.5061,10.4211,10.4296,384900.0
2008-08-06 09:30:00,12.18,12.24,11.93,11.95,191100.0,10.3531,10.4041,10.1406,10.1576,191100.0
2008-08-06 09:40:00,11.96,12.18,11.94,11.99,186700.0,10.1661,10.3531,10.1491,10.1916,186700.0
2008-08-06 09:50:00,11.99,12.03,11.94,11.94,133200.0,10.1916,10.2256,10.1491,10.1491,133200.0
2008-08-06 10:00:00,11.95,11.98,11.8,11.94,224800.0,10.1576,10.1831,10.0301,10.1491,224800.0
2008-08-06 10:10:00,11.93,11.97,11.89,11.91,105300.0,10.1406,10.1746,10.1066,10.1236,105300.0
2008-08-06 10:20:00,11.91,11.98,11.89,11.92,112100.0,10.1236,10.1831,10.1066,10.1321,112100.0
2008-08-06 10:30:00,11.91,11.99,11.86,11.93,168300.0,10.1236,10.1916,10.0811,10.1406,168300.0
2008-08-06 10:40:00,11.92,11.93,11.82,11.93,110600.0,10.1321,10.1406,10.0471,10.1406,110600.0
2008-08-06 10:50:00,11.93,11.94,11.86,11.91,175600.0,10.1406,10.1491,10.0811,10.1236,175600.0
2008-08-06 11:00:00,11.91,11.97,11.85,11.94,138900.0,10.1236,10.1746,10.0726,10.1491,138900.0
2008-08-06 11:10:00,11.95,12.08,11.94,12.08,163600.0,10.1576,10.2681,10.1491,10.2681,163600.0
2008-08-06 11:20:00,12.09,12.47,12.06,12.44,335000.0,10.2766,10.5996,10.2511,10.5741,335000.0
2008-08-06 11:30:00,12.43,12.58,12.33,12.58,237400.0,10.5656,10.6931,10.4806,10.6931,237400.0
2008-08-06 11:40:00,12.58,12.66,12.43,12.5,258700.0,10.6931,10.7611,10.5656,10.6251,258700.0
2008-08-06 11:50:00,12.5,12.57,12.48,12.55,102200.0,10.6251,10.6846,10.6081,10.6676,102200.0
2008-08-06 12:00:00,12.55,12.55,12.43,12.52,104900.0,10.6676,10.6676,10.5656,10.6421,104900.0
2008-08-06 12:10:00,12.51,12.54,12.44,12.5,128700.0,10.6336,10.6591,10.5741,10.6251,128700.0
2008-08-06 12:20:00,12.5,12.58,12.49,12.54,152400.0,10.6251,10.6931,10.6166,10.6591,152400.0
2008-08-06 12:30:00,12.54,12.57,12.53,12.55,110900.0,10.6591,10.6846,10.6506,10.6676,110900.0
2008-08-06 12:40:00,12.54,12.62,12.54,12.6,87700.0,10.6591,10.7271,10.6591,10.7101,87700.0
2008-08-06 12:50:00,12.59,12.59,12.48,12.48,106000.0,10.7016,10.7016,10.6081,10.6081,106000.0
2008-08-06 13:00:00,12.48,12.48,12.38,12.45,115500.0,10.6081,10.6081,10.5231,10.5826,115500.0
2008-08-06 13:10:00,12.46,12.46,12.41,12.44,74800.0,10.5911,10.5911,10.5486,10.5741,74800.0
2008-08-06 13:20:00,12.44,12.45,12.4,12.44,75200.0,10.5741,10.5826,10.5401,10.5741,75200.0
2008-08-06 13:30:00,12.44,12.46,12.37,12.37,117400.0,10.5741,10.5911,10.5146,10.5146,117400.0
2008-08-06 13:40:00,12.37,12.37,12.28,12.33,140000.0,10.5146,10.5146,10.4381,10.4806,140000.0
2008-08-06 13:50:00,12.33,12.33,12.19,12.28,150400.0,10.4806,10.4806,10.3616,10.4381,150400.0
2008-08-06 14:00:00,12.27,12.28,12.2,12.23,135900.0,10.4296,10.4381,10.3701,10.3956,135900.0
2008-08-06 14:10:00,12.23,12.39,12.23,12.38,195500.0,10.3956,10.5316,10.3956,10.5231,195500.0
2008-08-06 14:20:00,12.38,12.45,12.21,12.22,258500.0,10.5231,10.5826,10.3786,10.3871,258500.0
2008-08-06 14:30:00,12.23,12.35,12.23,12.31,135900.0,10.3956,10.4976,10.3956,10.4636,135900.0
2008-08-06 14:40:00,12.3,12.38,12.29,12.31,169900.0,10.4551,10.5231,10.4466,10.4636,169900.0
2008-08-06 14:50:00,12.32,12.37,12.29,12.35,166300.0,10.4721,10.5146,10.4466,10.4976,166300.0
2008-08-06 15:00:00,12.35,12.38,12.29,12.33,142200.0,10.4976,10.5231,10.4466,10.4806,142200.0
2008-08-06 15:10:00,12.34,12.36,12.26,12.29,157600.0,10.4891,10.5061,10.4211,10.4466,157600.0
2008-08-06 15:20:00,12.3,12.35,12.25,12.28,155800.0,10.4551,10.4976,10.4126,10.4381,155800.0
2008-08-06 15:30:00,12.29,12.32,12.25,12.29,161500.0,10.4466,10.4721,10.4126,10.4466,161500.0
2008-08-06 15:40:00,12.28,12.28,12.2,12.28,161000.0,10.4381,10.4381,10.3701,10.4381,161000.0
2008-08-06 15:50:00,12.27,12.3,12.24,12.28,219800.0,10.4296,10.4551,10.4041,10.4381,219800.0
2008-08-07 09:30:00,12.1,12.1,11.65,11.71,477500.0,10.2851,10.2851,9.9026,9.9536,477500.0
2008-08-07 09:40:00,11.71,11.8,11.65,11.74,301200.0,9.9536,10.0301,9.9026,9.9791,301200.0
2008-08-07 09:50:00,11.73,11.99,11.7,11.99,220300.0,9.9706,10.1916,9.9451,10.1916,220300.0
2008-08-07 10:00:00,11.99,12.68,11.98,12.58,679500.0,10.1916,10.7781,10.1831,10.6931,679500.0
2008-08-07 10:10:00,12.58,12.66,12.4,12.66,393000.0,10.6931,10.7611,10.5401,10.7611,393000.0
2008-08-07 10:20:00,12.67,12.75,12.63,12.7,301100.0,10.7696,10.8376,10.7356,10.7951,301100.0
2008-08-07 10:30:00,12.7,12.72,12.56,12.6,239800.0,10.7951,10.8121,10.6761,10.7101,239800.0
2008-08-07 10:40:00,12.59,12.59,12.35,12.41,211800.0,10.7016,10.7016,10.4976,10.5486,211800.0
2008-08-07 10:50:00,12.41,12.47,12.34,12.45,158300.0,10.5486,10.5996,10.4891,10.5826,158300.0
2008-08-07 11:00:00,12.45,12.53,12.4,12.51,103100.0,10.5826,10.6506,10.5401,10.6336,103100.0
2008-08-07 11:10:00,12.51,12.54,12.3,12.3,85200.0,10.6336,10.6591,10.4551,10.4551,85200.0
2008-08-07 11:20:00,12.31,12.41,12.29,12.4,130900.0,10.4636,10.5486,10.4466,10.5401,130900.0
2008-08-07 11:30:00,12.4,12.42,12.35,12.37,78200.0,10.5401,10.5571,10.4976,10.5146,78200.0
2008-08-07 11:40:00,12.36,12.46,12.35,12.43,85800.0,10.5061,10.5911,10.4976,10.5656,85800.0
2008-08-07 11:50:00,12.43,12.44,12.23,12.24,125900.0,10.5656,10.5741,10.3956,10.4041,125900.0
2008-08-07 12:00:00,12.24,12.3,12.23,12.24,151000.0,10.4041,10.4551,10.3956,10.4041,151000.0
2008-08-07 12:10:00,12.24,12.37,12.23,12.24,118700.0,10.4041,10.5146,10.3956,10.4041,118700.0
2008-08-07 12:20:00,12.24,12.38,12.23,12.38,79900.0,10.4041,10.5231,10.3956,10.5231,79900.0
2008-08-07 12:30:00,12.38,12.46,12.29,12.42,137300.0,10.5231,10.5911,10.4466,10.5571,137300.0
2008-08-07 12:40:00,12.42,12.52,12.33,12.47,113200.0,10.5571,10.6421,10.4806,10.5996,113200.0
2008-08-07 12:50:00,12.47,12.53,12.39,12.52,158300.0,10.5996,10.6506,10.5316,10.6421,158300.0
2008-08-07 13:00:00,12.53,12.56,12.47,12.53,229100.0,10.6506,10.6761,10.5996,10.6506,229100.0
2008-08-07 13:10:00,12.53,12.64,12.52,12.57,214300.0,10.6506,10.7441,10.6421,10.6846,214300.0
2008-08-07 13:20:00,12.58,12.61,12.52,12.59,113200.0,10.6931,10.7186,10.6421,10.7016,113200.0
2008-08-07 13:30:00,12.59,12.64,12.49,12.49,136100.0,10.7016,10.7441,10.6166,10.6166,136100.0
2008-08-07 13:40:00,12.49,12.58,12.45,12.46,140000.0,10.6166,10.6931,10.5826,10.5911,140000.0
2008-08-07 13:50:00,12.45,12.48,12.44,12.45,128600.0,10.5826,10.6081,10.5741,10.5826,128600.0
2008-08-07 14:00:00,12.45,12.47,12.44,12.45,177300.0,10.5826,10.5996,10.5741,10.5826,177300.0
2008-08-07 14:10:00,12.45,12.57,12.44,12.45,192000.0,10.5826,10.6846,10.5741,10.5826,192000.0
2008-08-07 14:20:00,12.45,12.56,12.45,12.55,219500.0,10.5826,10.6761,10.5826,10.6676,219500.0
2008-08-07 14:30:00,12.55,12.6,12.53,12.56,170500.0,10.6676,10.7101,10.6506,10.6761,170500.0
2008-08-07 14:40:00,12.56,12.56,12.46,12.51,113900.0,10.6761,10.6761,10.5911,10.6336,113900.0
2008-08-07 14:50:00,12.52,12.52,12.46,12.47,161000.0,10.6421,10.6421,10.5911,10.5996,161000.0
2008-08-07 15:00:00,12.46,12.48,12.39,12.43,377300.0,10.5911,10.6081,10.5316,10.5656,377300.0
2008-08-07 15:10:00,12.44,12.44,12.29,12.31,284200.0,10.5741,10.5741,10.4466,10.4636,284200.0
2008-08-07 15:20:00,12.31,12.43,12.29,12.38,301400.0,10.4636,10.5656,10.4466,10.5231,301400.0
2008-08-07 15:30:00,12.38,12.41,12.22,12.22,320000.0,10.5231,10.5486,10.3871,10.3871,320000.0
2008-08-07 15:40:00,12.22,12.35,12.21,12.34,323100.0,10.3871,10.4976,10.3786,10.4891,323100.0
2008-08-07 15:50:00,12.35,12.46,12.34,12.45,457700.0,10.4976,10.5911,10.4891,10.5826,457700.0
2008-08-08 09:30:00,12.32,12.62,12.2,12.52,155000.0,10.4721,10.7271,10.3701,10.6421,155000.0
2008-08-08 09:40:00,12.55,12.67,12.23,12.57,244900.0,10.6676,10.7696,10.3956,10.6846,244900.0
2008-08-08 09:50:00,12.56,12.71,12.46,12.55,238300.0,10.6761,10.8036,10.5911,10.6676,238300.0
2008-08-08 10:00:00,12.55,12.65,12.47,12.64,184400.0,10.6676,10.7526,10.5996,10.7441,184400.0
2008-08-08 10:10:00,12.64,12.7,12.58,12.67,302000.0,10.7441,10.7951,10.6931,10.7696,302000.0
2008-08-08 10:20:00,12.67,12.76,12.61,12.7,261100.0,10.7696,10.8461,10.7186,10.7951,261100.0
2008-08-08 10:30:00,12.7,12.73,12.6,12.72,171600.0,10.7951,10.8206,10.7101,10.8121,171600.0
2008-08-08 10:40:00,12.72,12.74,12.66,12.72,70800.0,10.8121,10.8291,10.7611,10.8121,70800.0
2008-08-08 10:50:00,12.71,12.8,12.67,12.76,153000.0,10.8036,10.8801,10.7696,10.8461,153000.0
2008-08-08 11:00:00,12.76,12.79,12.72,12.75,78900.0,10.8461,10.8716,10.8121,10.8376,78900.0
2008-08-08 11:10:00,12.76,12.9,12.76,12.88,203900.0,10.8461,10.9651,10.8461,10.9481,203900.0
2008-08-08 11:20:00,12.9,12.95,12.86,12.92,188500.0,10.9651,11.0076,10.9311,10.9821,188500.0
2008-08-08 11:30:00,12.92,13.02,12.86,12.88,366500.0,10.9821,11.0671,10.9311,10.9481,366500.0
2008-08-08 11:40:00,12.88,12.93,12.85,12.91,163400.0,10.9481,10.9906,10.9226,10.9736,163400.0
2008-08-08 11:50:00,12.91,12.93,12.84,12.85,168300.0,10.9736,10.9906,10.9141,10.9226,168300.0
2008-08-08 12:00:00,12.85,12.86,12.75,12.8,148200.0,10.9226,10.9311,10.8376,10.8801,148200.0
2008-08-08 12:10:00,12.81,12.86,12.76,12.86,202100.0,10.8886,10.9311,10.8461,10.9311,202100.0
2008-08-08 12:20:00,12.86,12.88,12.82,12.82,97800.0,10.9311,10.9481,10.8971,10.8971,97800.0
2008-08-08 12:30:00,12.81,12.92,12.79,12.87,152200.0,10.8886,10.9821,10.8716,10.9396,152200.0
2008-08-08 12:40:00,12.86,12.89,12.79,12.85,80000.0,10.9311,10.9566,10.8716,10.9226,80000.0
2008-08-08 12:50:00,12.84,12.89,12.83,12.84,65000.0,10.9141,10.9566,10.9056,10.9141,65000.0
2008-08-08 13:00:00,12.84,12.91,12.84,12.9,59100.0,10.9141,10.9736,10.9141,10.9651,59100.0
2008-08-08 13:10:00,12.9,12.95,12.87,12.95,79300.0,10.9651,11.0076,10.9396,11.0076,79300.0
2008-08-08 13:20:00,12.95,13.01,12.92,13.0,245900.0,11.0076,11.0586,10.9821,11.0501,245900.0
2008-08-08 13:30:00,13.0,13.01,12.96,12.97,194900.0,11.0501,11.0586,11.0161,11.0246,194900.0
2008-08-08 13:40:00,12.97,13.0,12.96,12.98,166100.0,11.0246,11.0501,11.0161,11.0331,166100.0
2008-08-08 13:50:00,12.98,13.0,12.96,13.0,124800.0,11.0331,11.0501,11.0161,11.0501,124800.0
2008-08-08 14:00:00,12.99,12.99,12.95,12.98,102700.0,11.0416,11.0416,11.0076,11.0331,102700.0
2008-08-08 14:10:00,12.99,13.0,12.97,13.0,83900.0,11.0416,11.0501,11.0246,11.0501,83900.0
2008-08-08 14:20:00,12.99,13.01,12.96,12.99,291000.0,11.0416,11.0586,11.0161,11.0416,291000.0
2008-08-08 14:30:00,12.99,13.05,12.98,13.04,263000.0,11.0416,11.0926,11.0331,11.0841,263000.0
2008-08-08 14:40:00,13.05,13.1,13.01,13.07,243800.0,11.0926,11.1351,11.0586,11.1096,243800.0
2008-08-08 14:50:00,13.07,13.21,13.05,13.17,321700.0,11.1096,11.2286,11.0926,11.1946,321700.0
2008-08-08 15:00:00,13.17,13.17,13.08,13.15,262200.0,11.1946,11.1946,11.1181,11.1776,262200.0
2008-08-08 15:10:00,13.15,13.15,12.93,12.98,429500.0,11.1776,11.1776,10.9906,11.0331,429500.0
2008-08-08 15:20:00,12.98,13.04,12.96,12.97,340300.0,11.0331,11.0841,11.0161,11.0246,340300.0
2008-08-08 15:30:00,12.97,13.05,12.91,13.05,325300.0,11.0246,11.0926,10.9736,11.0926,325300.0
2008-08-08 15:40:00,13.06,13.1,12.98,12.99,366400.0,11.1011,11.1351,11.0331,11.0416,366400.0
2008-08-08 15:50:00,13.0,13.03,12.94,12.98,358300.0,11.0501,11.0756,10.9991,11.0331,358300.0
2008-08-11 09:30:00,12.93,13.02,12.79,13.02,171800.0,10.9906,11.0671,10.8716,11.0671,171800.0
2008-08-11 09:40:00,13.01,13.26,13.0,13.11,309900.0,11.0586,11.2711,11.0501,11.1436,309900.0
2008-08-11 09:50:00,13.11,13.25,13.02,13.17,271600.0,11.1436,11.2626,11.0671,11.1946,271600.0
2008-08-11 10:00:00,13.18,13.22,13.12,13.19,156300.0,11.2031,11.2371,11.1521,11.2116,156300.0
2008-08-11 10:10:00,13.19,13.33,13.15,13.33,149700.0,11.2116,11.3306,11.1776,11.3306,149700.0
2008-08-11 10:20:00,13.33,13.49,13.3,13.39,191900.0,11.3306,11.4666,11.3051,11.3816,191900.0
2008-08-11 10:30:00,13.39,13.43,13.26,13.26,68800.0,11.3816,11.4156,11.2711,11.2711,68800.0
2008-08-11 10:40:00,13.27,13.4,13.25,13.4,65800.0,11.2796,11.3901,11.2626,11.3901,65800.0
2008-08-11 10:50:00,13.4,13.46,13.38,13.42,101600.0,11.3901,11.4411,11.3731,11.4071,101600.0
2008-08-11 11:00:00,13.41,13.54,13.38,13.52,122600.0,11.3986,11.5091,11.3731,11.4921,122600.0
2008-08-11 11:10:00,13.53,13.54,13.35,13.47,111600.0,11.5006,11.5091,11.3476,11.4496,111600.0
2008-08-11 11:20:00,13.47,13.49,13.4,13.45,180200.0,11.4496,11.4666,11.3901,11.4326,180200.0
2008-08-11 11:30:00,13.46,13.51,13.42,13.5,179000.0,11.4411,11.4836,11.4071,11.4751,179000.0
2008-08-11 11:40:00,13.51,13.56,13.48,13.52,132100.0,11.4836,11.5261,11.4581,11.4921,132100.0
2008-08-11 11:50:00,13.51,13.57,13.49,13.53,152300.0,11.4836,11.5346,11.4666,11.5006,152300.0
2008-08-11 12:00:00,13.53,13.62,13.53,13.61,184000.0,11.5006,11.5771,11.5006,11.5686,184000.0
2008-08-11 12:10:00,13.61,13.72,13.59,13.72,92200.0,11.5686,11.6621,11.5516,11.6621,92200.0
2008-08-11 12:20:00,13.72,13.74,13.61,13.68,274800.0,11.6621,11.6791,11.5686,11.6281,274800.0
2008-08-11 12:30:00,13.68,13.69,13.6,13.67,310300.0,11.6281,11.6366,11.5601,11.6196,310300.0
2008-08-11 12:40:00,13.66,13.79,13.66,13.74,379200.0,11.6111,11.7216,11.6111,11.6791,379200.0
2008-08-11 12:50:00,13.75,13.8,13.7,13.71,187800.0,11.6876,11.7301,11.6451,11.6536,187800.0
2008-08-11 13:00:00,13.72,13.79,13.63,13.79,121000.0,11.6621,11.7216,11.5856,11.7216,121000.0
2008-08-11 13:10:00,13.79,13.79,13.7,13.76,166700.0,11.7216,11.7216,11.6451,11.6961,166700.0
2008-08-11 13:20:00,13.75,13.8,13.75,13.8,140800.0,11.6876,11.7301,11.6876,11.7301,140800.0
2008-08-11 13:30:00,13.8,13.87,13.78,13.86,365400.0,11.7301,11.7896,11.7131,11.7811,365400.0
2008-08-11 13:40:00,13.86,13.88,13.75,13.87,123400.0,11.7811,11.7981,11.6876,11.7896,123400.0
2008-08-11 13:50:00,13.87,13.92,13.74,13.74,179600.0,11.7896,11.8321,11.6791,11.6791,179600.0
2008-08-11 14:00:00,13.75,13.91,13.61,13.86,429400.0,11.6876,11.8236,11.5686,11.7811,429400.0
2008-08-11 14:10:00,13.88,13.89,13.79,13.84,181300.0,11.7981,11.8066,11.7216,11.7641,181300.0
2008-08-11 14:20:00,13.82,13.89,13.79,13.89,191800.0,11.7471,11.8066,11.7216,11.8066,191800.0
2008-08-11 14:30:00,13.89,13.95,13.61,13.75,204100.0,11.8066,11.8576,11.5686,11.6876,204100.0
2008-08-11 14:40:00,13.75,13.75,13.34,13.4,452200.0,11.6876,11.6876,11.3391,11.3901,452200.0
2008-08-11 14:50:00,13.4,13.43,13.19,13.42,241800.0,11.3901,11.4156,11.2116,11.4071,241800.0
2008-08-11 15:00:00,13.42,13.54,13.36,13.49,165200.0,11.4071,11.5091,11.3561,11.4666,165200.0
2008-08-11 15:10:00,13.49,13.49,13.37,13.38,137000.0,11.4666,11.4666,11.3646,11.3731,137000.0
2008-08-11 15:20:00,13.37,13.44,13.3,13.32,154700.0,11.3646,11.4241,11.3051,11.3221,154700.0
2008-08-11 15:30:00,13.33,13.33,13.17,13.18,327600.0,11.3306,11.3306,11.1946,11.2031,327600.0
2008-08-11 15:40:00,13.18,13.21,13.07,13.1,398500.0,11.2031,11.2286,11.1096,11.1351,398500.0
2008-08-11 15:50:00,13.1,13.22,13.09,13.21,489600.0,11.1351,11.2371,11.1266,11.2286,489600.0
2008-08-12 09:30:00,13.01,13.1,12.85,12.92,199600.0,11.0586,11.1351,10.9226,10.9821,199600.0
2008-08-12 09:40:00,12.92,13.02,12.81,12.83,255600.0,10.9821,11.0671,10.8886,10.9056,255600.0
2008-08-12 09:50:00,12.83,13.05,12.76,13.03,228300.0,10.9056,11.0926,10.8461,11.0756,228300.0
2008-08-12 10:00:00,13.03,13.16,12.96,13.06,302800.0,11.0756,11.1861,11.0161,11.1011,302800.0
2008-08-12 10:10:00,13.07,13.37,13.0,13.14,209400.0,11.1096,11.3646,11.0501,11.1691,209400.0
2008-08-12 10:20:00,13.12,13.22,12.96,12.97,133900.0,11.1521,11.2371,11.0161,11.0246,133900.0
2008-08-12 10:30:00,12.96,12.98,12.84,12.93,134800.0,11.0161,11.0331,10.9141,10.9906,134800.0
2008-08-12 10:40:00,12.92,13.04,12.91,12.93,106400.0,10.9821,11.0841,10.9736,10.9906,106400.0
2008-08-12 10:50:00,12.93,12.94,12.8,12.83,113100.0,10.9906,10.9991,10.8801,10.9056,113100.0
2008-08-12 11:00:00,12.83,13.02,12.83,13.02,99200.0,10.9056,11.0671,10.9056,11.0671,99200.0
2008-08-12 11:10:00,13.01,13.1,12.94,13.07,105400.0,11.0586,11.1351,10.9991,11.1096,105400.0
2008-08-12 11:20:00,13.07,13.13,12.98,13.13,121000.0,11.1096,11.1606,11.0331,11.1606,121000.0
2008-08-12 11:30:00,13.14,13.2,12.92,12.92,193600.0,11.1691,11.2201,10.9821,10.9821,193600.0
2008-08-12 11:40:00,12.91,13.01,12.89,12.89,90600.0,10.9736,11.0586,10.9566,10.9566,90600.0
2008-08-12 11:50:00,12.89,12.96,12.85,12.9,98600.0,10.9566,11.0161,10.9226,10.9651,98600.0
2008-08-12 12:00:00,12.9,12.96,12.81,12.89,82700.0,10.9651,11.0161,10.8886,10.9566,82700.0
2008-08-12 12:10:00,12.89,12.96,12.87,12.96,66900.0,10.9566,11.0161,10.9396,11.0161,66900.0
2008-08-12 12:20:00,12.96,13.01,12.95,12.96,100400.0,11.0161,11.0586,11.0076,11.0161,100400.0
2008-08-12 12:30:00,12.96,12.99,12.9,12.9,41700.0,11.0161,11.0416,10.9651,10.9651,41700.0
2008-08-12 12:40:00,12.9,12.96,12.87,12.96,79700.0,10.9651,11.0161,10.9396,11.0161,79700.0
2008-08-12 12:50:00,12.96,12.96,12.86,12.93,167800.0,11.0161,11.0161,10.9311,10.9906,167800.0
2008-08-12 13:00:00,12.93,12.95,12.9,12.92,88800.0,10.9906,11.0076,10.9651,10.9821,88800.0
2008-08-12 13:10:00,12.92,12.93,12.82,12.84,88500.0,10.9821,10.9906,10.8971,10.9141,88500.0
2008-08-12 13:20:00,12.85,12.88,12.8,12.81,116700.0,10.9226,10.9481,10.8801,10.8886,116700.0
2008-08-12 13:30:00,12.81,12.81,12.69,12.69,180900.0,10.8886,10.8886,10.7866,10.7866,180900.0
2008-08-12 13:40:00,12.7,12.75,12.7,12.73,69200.0,10.7951,10.8376,10.7951,10.8206,69200.0
2008-08-12 13:50:00,12.73,12.74,12.63,12.65,170300.0,10.8206,10.8291,10.7356,10.7526,170300.0
2008-08-12 14:00:00,12.64,12.74,12.59,12.59,192500.0,10.7441,10.8291,10.7016,10.7016,192500.0
2008-08-12 14:10:00,12.59,12.64,12.55,12.6,142300.0,10.7016,10.7441,10.6676,10.7101,142300.0
2008-08-12 14:20:00,12.6,12.65,12.56,12.61,122700.0,10.7101,10.7526,10.6761,10.7186,122700.0
2008-08-12 14:30:00,12.61,12.61,12.57,12.57,64400.0,10.7186,10.7186,10.6846,10.6846,64400.0
2008-08-12 14:40:00,12.57,12.58,12.51,12.51,96100.0,10.6846,10.6931,10.6336,10.6336,96100.0
2008-08-12 14:50:00,12.52,12.53,12.5,12.51,225800.0,10.6421,10.6506,10.6251,10.6336,225800.0
2008-08-12 15:00:00,12.51,12.53,12.4,12.4,277100.0,10.6336,10.6506,10.5401,10.5401,277100.0
2008-08-12 15:10:00,12.4,12.43,12.26,12.37,336500.0,10.5401,10.5656,10.4211,10.5146,336500.0
2008-08-12 15:20:00,12.37,12.42,12.3,12.4,316200.0,10.5146,10.5571,10.4551,10.5401,316200.0
2008-08-12 15:30:00,12.39,12.44,12.35,12.39,260600.0,10.5316,10.5741,10.4976,10.5316,260600.0
2008-08-12 15:40:00,12.39,12.51,12.38,12.49,391400.0,10.5316,10.6336,10.5231,10.6166,391400.0
2008-08-12 15:50:00,12.49,12.54,12.45,12.46,415200.0,10.6166,10.6591,10.5826,10.5911,415200.0
2008-08-13 09:30:00,12.51,12.79,12.28,12.32,306100.0,10.6336,10.8716,10.4381,10.4721,306100.0
2008-08-13 09:40:00,12.31,12.31,12.04,12.3,242800.0,10.4636,10.4636,10.2341,10.4551,242800.0
2008-08-13 09:50:00,12.3,12.52,12.29,12.5,176600.0,10.4551,10.6421,10.4466,10.6251,176600.0
2008-08-13 10:00:00,12.5,12.68,12.45,12.63,292600.0,10.6251,10.7781,10.5826,10.7356,292600.0
2008-08-13 10:10:00,12.63,12.64,12.46,12.54,115600.0,10.7356,10.7441,10.5911,10.6591,115600.0
2008-08-13 10:20:00,12.54,12.63,12.45,12.48,163900.0,10.6591,10.7356,10.5826,10.6081,163900.0
2008-08-13 10:30:00,12.47,12.53,12.34,12.36,172800.0,10.5996,10.6506,10.4891,10.5061,172800.0
2008-08-13 10:40:00,12.36,12.38,12.26,12.35,113400.0,10.5061,10.5231,10.4211,10.4976,113400.0
2008-08-13 10:50:00,12.34,12.35,12.27,12.31,81700.0,10.4891,10.4976,10.4296,10.4636,81700.0
2008-08-13 11:00:00,12.32,12.33,12.18,12.19,112600.0,10.4721,10.4806,10.3531,10.3616,112600.0
2008-08-13 11:10:00,12.19,12.28,12.17,12.27,115200.0,10.3616,10.4381,10.3446,10.4296,115200.0
2008-08-13 11:20:00,12.28,12.29,12.15,12.19,130400.0,10.4381,10.4466,10.3276,10.3616,130400.0
2008-08-13 11:30:00,12.17,12.21,12.16,12.2,127700.0,10.3446,10.3786,10.3361,10.3701,127700.0
2008-08-13 11:40:00,12.19,12.2,12.13,12.17,171800.0,10.3616,10.3701,10.3106,10.3446,171800.0
2008-08-13 11:50:00,12.18,12.21,12.14,12.18,61400.0,10.3531,10.3786,10.3191,10.3531,61400.0
2008-08-13 12:00:00,12.19,12.25,12.1,12.1,100800.0,10.3616,10.4126,10.2851,10.2851,100800.0
2008-08-13 12:10:00,12.11,12.16,12.09,12.16,166300.0,10.2936,10.3361,10.2766,10.3361,166300.0
2008-08-13 12:20:00,12.16,12.18,12.11,12.15,107700.0,10.3361,10.3531,10.2936,10.3276,107700.0
2008-08-13 12:30:00,12.16,12.26,12.14,12.24,82500.0,10.3361,10.4211,10.3191,10.4041,82500.0
2008-08-13 12:40:00,12.25,12.25,12.16,12.17,101600.0,10.4126,10.4126,10.3361,10.3446,101600.0
2008-08-13 12:50:00,12.16,12.21,12.14,12.21,80400.0,10.3361,10.3786,10.3191,10.3786,80400.0
2008-08-13 13:00:00,12.2,12.21,12.1,12.11,77500.0,10.3701,10.3786,10.2851,10.2936,77500.0
2008-08-13 13:10:00,12.1,12.14,12.06,12.13,107800.0,10.2851,10.3191,10.2511,10.3106,107800.0
2008-08-13 13:20:00,12.13,12.32,12.12,12.29,119500.0,10.3106,10.4721,10.3021,10.4466,119500.0
2008-08-13 13:30:00,12.29,12.38,12.28,12.36,121300.0,10.4466,10.5231,10.4381,10.5061,121300.0
2008-08-13 13:40:00,12.37,12.4,12.24,12.26,232600.0,10.5146,10.5401,10.4041,10.4211,232600.0
2008-08-13 13:50:00,12.26,12.43,12.24,12.36,142400.0,10.4211,10.5656,10.4041,10.5061,142400.0
2008-08-13 14:00:00,12.36,12.45,12.33,12.36,168900.0,10.5061,10.5826,10.4806,10.5061,168900.0
2008-08-13 14:10:00,12.37,12.42,12.23,12.28,194200.0,10.5146,10.5571,10.3956,10.4381,194200.0
2008-08-13 14:20:00,12.28,12.31,12.22,12.26,180800.0,10.4381,10.4636,10.3871,10.4211,180800.0
2008-08-13 14:30:00,12.25,12.27,12.21,12.24,103400.0,10.4126,10.4296,10.3786,10.4041,103400.0
2008-08-13 14:40:00,12.24,12.41,12.24,12.3,181300.0,10.4041,10.5486,10.4041,10.4551,181300.0
2008-08-13 14:50:00,12.31,12.46,12.23,12.44,217100.0,10.4636,10.5911,10.3956,10.5741,217100.0
2008-08-13 15:00:00,12.45,12.52,12.31,12.33,157400.0,10.5826,10.6421,10.4636,10.4806,157400.0
2008-08-13 15:10:00,12.34,12.48,12.33,12.43,130000.0,10.4891,10.6081,10.4806,10.5656,130000.0
2008-08-13 15:20:00,12.42,12.43,12.31,12.37,163600.0,10.5571,10.5656,10.4636,10.5146,163600.0
2008-08-13 15:30:00,12.36,12.37,12.24,12.32,175800.0,10.5061,10.5146,10.4041,10.4721,175800.0
2008-08-13 15:40:00,12.33,12.37,12.24,12.26,183300.0,10.4806,10.5146,10.4041,10.4211,183300.0
2008-08-13 15:50:00,12.27,12.42,12.26,12.37,349700.0,10.4296,10.5571,10.4211,10.5146,349700.0
2008-08-14 09:30:00,12.24,12.73,12.11,12.6,197300.0,10.4041,10.8206,10.2936,10.7101,197300.0
2008-08-14 09:40:00,12.59,12.64,12.48,12.52,191100.0,10.7016,10.7441,10.6081,10.6421,191100.0
2008-08-14 09:50:00,12.55,12.81,12.52,12.8,181700.0,10.6676,10.8886,10.6421,10.8801,181700.0
2008-08-14 10:00:00,12.8,12.96,12.73,12.87,295700.0,10.8801,11.0161,10.8206,10.9396,295700.0
2008-08-14 10:10:00,12.88,12.88,12.7,12.74,170800.0,10.9481,10.9481,10.7951,10.8291,170800.0
2008-08-14 10:20:00,12.73,12.89,12.69,12.89,184300.0,10.8206,10.9566,10.7866,10.9566,184300.0
2008-08-14 10:30:00,12.89,12.94,12.82,12.92,195700.0,10.9566,10.9991,10.8971,10.9821,195700.0
2008-08-14 10:40:00,12.91,13.0,12.87,12.95,207700.0,10.9736,11.0501,10.9396,11.0076,207700.0
2008-08-14 10:50:00,12.94,12.98,12.82,12.94,109700.0,10.9991,11.0331,10.8971,10.9991,109700.0
2008-08-14 11:00:00,12.95,13.05,12.89,13.02,202300.0,11.0076,11.0926,10.9566,11.0671,202300.0
2008-08-14 11:10:00,13.02,13.08,12.96,13.05,151600.0,11.0671,11.1181,11.0161,11.0926,151600.0
2008-08-14 11:20:00,13.06,13.07,13.0,13.01,117500.0,11.1011,11.1096,11.0501,11.0586,117500.0
2008-08-14 11:30:00,13.0,13.05,12.94,13.05,166700.0,11.0501,11.0926,10.9991,11.0926,166700.0
2008-08-14 11:40:00,13.05,13.06,12.99,13.02,81100.0,11.0926,11.1011,11.0416,11.0671,81100.0
2008-08-14 11:50:00,13.02,13.14,13.01,13.08,117700.0,11.0671,11.1691,11.0586,11.1181,117700.0
2008-08-14 12:00:00,13.08,13.16,13.05,13.12,134700.0,11.1181,11.1861,11.0926,11.1521,134700.0
2008-08-14 12:10:00,13.12,13.17,13.04,13.14,270200.0,11.1521,11.1946,11.0841,11.1691,270200.0
2008-08-14 12:20:00,13.13,13.14,13.07,13.07,83800.0,11.1606,11.1691,11.1096,11.1096,83800.0
2008-08-14 12:30:00,13.07,13.19,13.07,13.15,139400.0,11.1096,11.2116,11.1096,11.1776,139400.0
2008-08-14 12:40:00,13.16,13.35,13.16,13.25,242800.0,11.1861,11.3476,11.1861,11.2626,242800.0
2008-08-14 12:50:00,13.24,13.27,13.18,13.19,120900.0,11.2541,11.2796,11.2031,11.2116,120900.0
2008-08-14 13:00:00,13.19,13.23,12.97,13.15,117800.0,11.2116,11.2456,11.0246,11.1776,117800.0
2008-08-14 13:10:00,13.15,13.2,13.13,13.14,65100.0,11.1776,11.2201,11.1606,11.1691,65100.0
2008-08-14 13:20:00,13.13,13.21,13.13,13.21,149300.0,11.1606,11.2286,11.1606,11.2286,149300.0
2008-08-14 13:30:00,13.21,13.26,13.16,13.26,153800.0,11.2286,11.2711,11.1861,11.2711,153800.0
2008-08-14 13:40:00,13.26,13.32,13.21,13.25,182000.0,11.2711,11.3221,11.2286,11.2626,182000.0
2008-08-14 13:50:00,13.24,13.31,13.22,13.31,70500.0,11.2541,11.3136,11.2371,11.3136,70500.0
2008-08-14 14:00:00,13.31,13.36,13.26,13.28,141700.0,11.3136,11.3561,11.2711,11.2881,141700.0
2008-08-14 14:10:00,13.3,13.31,13.23,13.27,136100.0,11.3051,11.3136,11.2456,11.2796,136100.0
2008-08-14 14:20:00,13.28,13.3,13.23,13.27,165000.0,11.2881,11.3051,11.2456,11.2796,165000.0
2008-08-14 14:30:00,13.28,13.31,13.26,13.27,88700.0,11.2881,11.3136,11.2711,11.2796,88700.0
2008-08-14 14:40:00,13.27,13.31,13.16,13.23,199000.0,11.2796,11.3136,11.1861,11.2456,199000.0
2008-08-14 14:50:00,13.22,13.26,13.14,13.16,234400.0,11.2371,11.2711,11.1691,11.1861,234400.0
2008-08-14 15:00:00,13.15,13.18,13.09,13.18,232500.0,11.1776,11.2031,11.1266,11.2031,232500.0
2008-08-14 15:10:00,13.17,13.26,13.14,13.24,223400.0,11.1946,11.2711,11.1691,11.2541,223400.0
2008-08-14 15:20:00,13.24,13.25,13.14,13.14,209000.0,11.2541,11.2626,11.1691,11.1691,209000.0
2008-08-14 15:30:00,13.14,13.22,13.11,13.2,371500.0,11.1691,11.2371,11.1436,11.2201,371500.0
2008-08-14 15:40:00,13.2,13.2,13.1,13.17,546100.0,11.2201,11.2201,11.1351,11.1946,546100.0
2008-08-14 15:50:00,13.17,13.24,13.13,13.22,327700.0,11.1946,11.2541,11.1606,11.2371,327700.0
2008-08-15 09:30:00,13.34,14.0,13.34,13.96,1090000.0,11.3391,11.9001,11.3391,11.8661,1090000.0
2008-08-15 09:40:00,13.97,14.07,13.82,13.87,414300.0,11.8746,11.9596,11.7471,11.7896,414300.0
2008-08-15 09:50:00,13.87,13.94,13.64,13.88,348900.0,11.7896,11.8491,11.5941,11.7981,348900.0
2008-08-15 10:00:00,13.88,13.88,13.54,13.62,279800.0,11.7981,11.7981,11.5091,11.5771,279800.0
2008-08-15 10:10:00,13.62,13.65,13.55,13.63,306300.0,11.5771,11.6026,11.5176,11.5856,306300.0
2008-08-15 10:20:00,13.63,13.82,13.58,13.71,295800.0,11.5856,11.7471,11.5431,11.6536,295800.0
2008-08-15 10:30:00,13.71,13.93,13.71,13.86,152900.0,11.6536,11.8406,11.6536,11.7811,152900.0
2008-08-15 10:40:00,13.87,13.96,13.84,13.93,197800.0,11.7896,11.8661,11.7641,11.8406,197800.0
2008-08-15 10:50:00,13.92,13.95,13.79,13.81,320600.0,11.8321,11.8576,11.7216,11.7386,320600.0
2008-08-15 11:00:00,13.8,13.81,13.64,13.67,148600.0,11.7301,11.7386,11.5941,11.6196,148600.0
2008-08-15 11:10:00,13.68,13.69,13.55,13.6,260100.0,11.6281,11.6366,11.5176,11.5601,260100.0
2008-08-15 11:20:00,13.6,13.69,13.5,13.68,130600.0,11.5601,11.6366,11.4751,11.6281,130600.0
2008-08-15 11:30:00,13.69,13.77,13.59,13.59,93600.0,11.6366,11.7046,11.5516,11.5516,93600.0
2008-08-15 11:40:00,13.59,13.62,13.52,13.55,90300.0,11.5516,11.5771,11.4921,11.5176,90300.0
2008-08-15 11:50:00,13.56,13.56,13.47,13.53,163100.0,11.5261,11.5261,11.4496,11.5006,163100.0
2008-08-15 12:00:00,13.52,13.52,13.41,13.41,140900.0,11.4921,11.4921,11.3986,11.3986,140900.0
2008-08-15 12:10:00,13.41,13.48,13.39,13.47,76000.0,11.3986,11.4581,11.3816,11.4496,76000.0
2008-08-15 12:20:00,13.47,13.49,13.37,13.4,97700.0,11.4496,11.4666,11.3646,11.3901,97700.0
2008-08-15 12:30:00,13.41,13.54,13.38,13.54,67000.0,11.3986,11.5091,11.3731,11.5091,67000.0
2008-08-15 12:40:00,13.55,13.55,13.46,13.47,112700.0,11.5176,11.5176,11.4411,11.4496,112700.0
2008-08-15 12:50:00,13.47,13.5,13.38,13.38,115300.0,11.4496,11.4751,11.3731,11.3731,115300.0
2008-08-15 13:00:00,13.38,13.45,13.35,13.4,130500.0,11.3731,11.4326,11.3476,11.3901,130500.0
2008-08-15 13:10:00,13.39,13.39,13.3,13.33,109200.0,11.3816,11.3816,11.3051,11.3306,109200.0
2008-08-15 13:20:00,13.33,13.33,13.25,13.28,205500.0,11.3306,11.3306,11.2626,11.2881,205500.0
2008-08-15 13:30:00,13.28,13.36,13.27,13.33,102400.0,11.2881,11.3561,11.2796,11.3306,102400.0
2008-08-15 13:40:00,13.33,13.39,13.31,13.38,71300.0,11.3306,11.3816,11.3136,11.3731,71300.0
2008-08-15 13:50:00,13.38,13.38,13.25,13.26,118500.0,11.3731,11.3731,11.2626,11.2711,118500.0
2008-08-15 14:00:00,13.27,13.28,13.19,13.2,195700.0,11.2796,11.2881,11.2116,11.2201,195700.0
2008-08-15 14:10:00,13.21,13.3,13.18,13.27,214700.0,11.2286,11.3051,11.2031,11.2796,214700.0
2008-08-15 14:20:00,13.26,13.29,13.14,13.19,176100.0,11.2711,11.2966,11.1691,11.2116,176100.0
2008-08-15 14:30:00,13.19,13.23,13.13,13.14,155400.0,11.2116,11.2456,11.1606,11.1691,155400.0
2008-08-15 14:40:00,13.13,13.18,13.08,13.16,197400.0,11.1606,11.2031,11.1181,11.1861,197400.0
2008-08-15 14:50:00,13.16,13.22,13.12,13.18,245500.0,11.1861,11.2371,11.1521,11.2031,245500.0
2008-08-15 15:00:00,13.18,13.28,13.17,13.24,314300.0,11.2031,11.2881,11.1946,11.2541,314300.0
2008-08-15 15:10:00,13.25,13.28,13.17,13.18,216600.0,11.2626,11.2881,11.1946,11.2031,216600.0
2008-08-15 15:20:00,13.19,13.2,13.12,13.17,237000.0,11.2116,11.2201,11.1521,11.1946,237000.0
2008-08-15 15:30:00,13.17,13.17,13.1,13.12,278900.0,11.1946,11.1946,11.1351,11.1521,278900.0
2008-08-15 15:40:00,13.12,13.18,12.99,13.0,490000.0,11.1521,11.2031,11.0416,11.0501,490000.0
2008-08-15 15:50:00,12.99,13.11,12.98,13.09,446400.0,11.0416,11.1436,11.0331,11.1266,446400.0
2008-08-18 09:30:00,13.24,13.29,12.87,12.9,152600.0,11.2541,11.2966,10.9396,10.9651,152600.0
2008-08-18 09:40:00,12.91,12.95,12.59,12.59,438400.0,10.9736,11.0076,10.7016,10.7016,438400.0
2008-08-18 09:50:00,12.59,12.78,12.59,12.69,283200.0,10.7016,10.8631,10.7016,10.7866,283200.0
2008-08-18 10:00:00,12.7,12.73,12.65,12.69,222100.0,10.7951,10.8206,10.7526,10.7866,222100.0
2008-08-18 10:10:00,12.69,12.82,12.62,12.66,175100.0,10.7866,10.8971,10.7271,10.7611,175100.0
2008-08-18 10:20:00,12.66,12.84,12.65,12.81,140900.0,10.7611,10.9141,10.7526,10.8886,140900.0
2008-08-18 10:30:00,12.83,12.93,12.77,12.86,154600.0,10.9056,10.9906,10.8546,10.9311,154600.0
2008-08-18 10:40:00,12.85,12.94,12.8,12.84,104800.0,10.9226,10.9991,10.8801,10.9141,104800.0
2008-08-18 10:50:00,12.85,12.99,12.85,12.91,160100.0,10.9226,11.0416,10.9226,10.9736,160100.0
2008-08-18 11:00:00,12.91,12.97,12.77,12.92,160100.0,10.9736,11.0246,10.8546,10.9821,160100.0
2008-08-18 11:10:00,12.92,12.99,12.86,12.93,111400.0,10.9821,11.0416,10.9311,10.9906,111400.0
2008-08-18 11:20:00,12.92,12.96,12.81,12.9,123600.0,10.9821,11.0161,10.8886,10.9651,123600.0
2008-08-18 11:30:00,12.89,12.9,12.78,12.8,77100.0,10.9566,10.9651,10.8631,10.8801,77100.0
2008-08-18 11:40:00,12.8,12.8,12.73,12.76,48100.0,10.8801,10.8801,10.8206,10.8461,48100.0
2008-08-18 11:50:00,12.75,12.78,12.69,12.69,76700.0,10.8376,10.8631,10.7866,10.7866,76700.0
2008-08-18 12:00:00,12.69,12.7,12.63,12.67,81400.0,10.7866,10.7951,10.7356,10.7696,81400.0
2008-08-18 12:10:00,12.67,12.68,12.6,12.61,78800.0,10.7696,10.7781,10.7101,10.7186,78800.0
2008-08-18 12:20:00,12.61,12.74,12.6,12.74,139500.0,10.7186,10.8291,10.7101,10.8291,139500.0
2008-08-18 12:30:00,12.73,12.74,12.65,12.69,57300.0,10.8206,10.8291,10.7526,10.7866,57300.0
2008-08-18 12:40:00,12.69,12.69,12.6,12.64,120000.0,10.7866,10.7866,10.7101,10.7441,120000.0
2008-08-18 12:50:00,12.62,12.64,12.6,12.61,91200.0,10.7271,10.7441,10.7101,10.7186,91200.0
2008-08-18 13:00:00,12.61,12.66,12.61,12.62,120200.0,10.7186,10.7611,10.7186,10.7271,120200.0
2008-08-18 13:10:00,12.62,12.65,12.6,12.61,70300.0,10.7271,10.7526,10.7101,10.7186,70300.0
2008-08-18 13:20:00,12.62,12.62,12.53,12.59,230400.0,10.7271,10.7271,10.6506,10.7016,230400.0
2008-08-18 13:30:00,12.59,12.62,12.56,12.6,74800.0,10.7016,10.7271,10.6761,10.7101,74800.0
2008-08-18 13:40:00,12.61,12.62,12.53,12.54,78100.0,10.7186,10.7271,10.6506,10.6591,78100.0
2008-08-18 13:50:00,12.53,12.62,12.53,12.54,92100.0,10.6506,10.7271,10.6506,10.6591,92100.0
2008-08-18 14:00:00,12.54,12.57,12.5,12.53,94800.0,10.6591,10.6846,10.6251,10.6506,94800.0
2008-08-18 14:10:00,12.53,12.58,12.48,12.5,98800.0,10.6506,10.6931,10.6081,10.6251,98800.0
2008-08-18 14:20:00,12.5,12.53,12.44,12.5,135100.0,10.6251,10.6506,10.5741,10.6251,135100.0
2008-08-18 14:30:00,12.51,12.52,12.46,12.5,73600.0,10.6336,10.6421,10.5911,10.6251,73600.0
2008-08-18 14:40:00,12.51,12.58,12.5,12.56,85900.0,10.6336,10.6931,10.6251,10.6761,85900.0
2008-08-18 14:50:00,12.57,12.58,12.52,12.57,77900.0,10.6846,10.6931,10.6421,10.6846,77900.0
2008-08-18 15:00:00,12.57,12.57,12.49,12.51,116700.0,10.6846,10.6846,10.6166,10.6336,116700.0
2008-08-18 15:10:00,12.51,12.52,12.46,12.51,193500.0,10.6336,10.6421,10.5911,10.6336,193500.0
2008-08-18 15:20:00,12.51,12.57,12.46,12.5,146800.0,10.6336,10.6846,10.5911,10.6251,146800.0
2008-08-18 15:30:00,12.5,12.57,12.47,12.52,126400.0,10.6251,10.6846,10.5996,10.6421,126400.0
2008-08-18 15:40:00,12.52,12.55,12.48,12.49,332300.0,10.6421,10.6676,10.6081,10.6166,332300.0
2008-08-18 15:50:00,12.49,12.6,12.49,12.52,353400.0,10.6166,10.7101,10.6166,10.6421,353400.0
2008-08-19 09:30:00,12.16,12.38,12.08,12.32,237600.0,10.3361,10.5231,10.2681,10.4721,237600.0
2008-08-19 09:40:00,12.32,12.42,12.26,12.34,174900.0,10.4721,10.5571,10.4211,10.4891,174900.0
2008-08-19 09:50:00,12.34,12.4,12.24,12.3,181400.0,10.4891,10.5401,10.4041,10.4551,181400.0
2008-08-19 10:00:00,12.31,12.34,12.22,12.29,164100.0,10.4636,10.4891,10.3871,10.4466,164100.0
2008-08-19 10:10:00,12.29,12.29,12.2,12.21,114700.0,10.4466,10.4466,10.3701,10.3786,114700.0
2008-08-19 10:20:00,12.21,12.22,12.13,12.15,154600.0,10.3786,10.3871,10.3106,10.3276,154600.0
2008-08-19 10:30:00,12.14,12.27,12.12,12.26,156300.0,10.3191,10.4296,10.3021,10.4211,156300.0
2008-08-19 10:40:00,12.26,12.33,12.21,12.24,123000.0,10.4211,10.4806,10.3786,10.4041,123000.0
2008-08-19 10:50:00,12.23,12.31,12.2,12.29,147800.0,10.3956,10.4636,10.3701,10.4466,147800.0
2008-08-19 11:00:00,12.3,12.35,12.27,12.31,81000.0,10.4551,10.4976,10.4296,10.4636,81000.0
2008-08-19 11:10:00,12.31,12.36,12.27,12.29,131400.0,10.4636,10.5061,10.4296,10.4466,131400.0
2008-08-19 11:20:00,12.28,12.34,12.23,12.25,102300.0,10.4381,10.4891,10.3956,10.4126,102300.0
2008-08-19 11:30:00,12.25,12.26,12.19,12.19,119900.0,10.4126,10.4211,10.3616,10.3616,119900.0
2008-08-19 11:40:00,12.19,12.27,12.17,12.2,109400.0,10.3616,10.4296,10.3446,10.3701,109400.0
2008-08-19 11:50:00,12.21,12.23,12.1,12.13,158700.0,10.3786,10.3956,10.2851,10.3106,158700.0
2008-08-19 12:00:00,12.14,12.22,12.11,12.18,178700.0,10.3191,10.3871,10.2936,10.3531,178700.0
2008-08-19 12:10:00,12.17,12.23,12.16,12.23,55900.0,10.3446,10.3956,10.3361,10.3956,55900.0
2008-08-19 12:20:00,12.22,12.25,12.16,12.17,78800.0,10.3871,10.4126,10.3361,10.3446,78800.0
2008-08-19 12:30:00,12.18,12.24,12.14,12.2,70100.0,10.3531,10.4041,10.3191,10.3701,70100.0
2008-08-19 12:40:00,12.19,12.2,12.14,12.17,84600.0,10.3616,10.3701,10.3191,10.3446,84600.0
2008-08-19 12:50:00,12.17,12.19,12.15,12.18,74000.0,10.3446,10.3616,10.3276,10.3531,74000.0
2008-08-19 13:00:00,12.18,12.19,12.13,12.15,97100.0,10.3531,10.3616,10.3106,10.3276,97100.0
2008-08-19 13:10:00,12.15,12.2,12.14,12.16,80400.0,10.3276,10.3701,10.3191,10.3361,80400.0
2008-08-19 13:20:00,12.16,12.23,12.15,12.23,97300.0,10.3361,10.3956,10.3276,10.3956,97300.0
2008-08-19 13:30:00,12.23,12.31,12.23,12.28,135200.0,10.3956,10.4636,10.3956,10.4381,135200.0
2008-08-19 13:40:00,12.29,12.36,12.28,12.35,151900.0,10.4466,10.5061,10.4381,10.4976,151900.0
2008-08-19 13:50:00,12.35,12.35,12.25,12.27,131600.0,10.4976,10.4976,10.4126,10.4296,131600.0
2008-08-19 14:00:00,12.27,12.34,12.26,12.33,170200.0,10.4296,10.4891,10.4211,10.4806,170200.0
2008-08-19 14:10:00,12.32,12.34,12.24,12.24,159700.0,10.4721,10.4891,10.4041,10.4041,159700.0
2008-08-19 14:20:00,12.24,12.24,12.15,12.16,163300.0,10.4041,10.4041,10.3276,10.3361,163300.0
2008-08-19 14:30:00,12.16,12.17,12.12,12.13,108800.0,10.3361,10.3446,10.3021,10.3106,108800.0
2008-08-19 14:40:00,12.12,12.14,12.11,12.13,124500.0,10.3021,10.3191,10.2936,10.3106,124500.0
2008-08-19 14:50:00,12.13,12.14,12.12,12.14,170700.0,10.3106,10.3191,10.3021,10.3191,170700.0
2008-08-19 15:00:00,12.14,12.14,12.08,12.09,219700.0,10.3191,10.3191,10.2681,10.2766,219700.0
2008-08-19 15:10:00,12.08,12.14,12.08,12.12,223400.0,10.2681,10.3191,10.2681,10.3021,223400.0
2008-08-19 15:20:00,12.11,12.16,12.07,12.1,300600.0,10.2936,10.3361,10.2596,10.2851,300600.0
2008-08-19 15:30:00,12.1,12.13,12.05,12.12,221700.0,10.2851,10.3106,10.2426,10.3021,221700.0
2008-08-19 15:40:00,12.12,12.12,12.04,12.05,285300.0,10.3021,10.3021,10.2341,10.2426,285300.0
2008-08-19 15:50:00,12.05,12.08,12.04,12.07,362900.0,10.2426,10.2681,10.2341,10.2596,362900.0
2008-08-20 09:30:00,12.2,12.27,12.01,12.16,185400.0,10.3701,10.4296,10.2086,10.3361,185400.0
2008-08-20 09:40:00,12.14,12.14,11.91,12.05,339500.0,10.3191,10.3191,10.1236,10.2426,339500.0
2008-08-20 09:50:00,12.06,12.1,11.93,12.04,309900.0,10.2511,10.2851,10.1406,10.2341,309900.0
2008-08-20 10:00:00,12.03,12.13,12.0,12.12,146600.0,10.2256,10.3106,10.2001,10.3021,146600.0
2008-08-20 10:10:00,12.13,12.31,12.12,12.17,229700.0,10.3106,10.4636,10.3021,10.3446,229700.0
2008-08-20 10:20:00,12.18,12.34,12.1,12.1,163400.0,10.3531,10.4891,10.2851,10.2851,163400.0
2008-08-20 10:30:00,12.1,12.31,12.1,12.31,164100.0,10.2851,10.4636,10.2851,10.4636,164100.0
2008-08-20 10:40:00,12.32,12.44,12.17,12.38,301700.0,10.4721,10.5741,10.3446,10.5231,301700.0
2008-08-20 10:50:00,12.38,12.6,12.38,12.56,245100.0,10.5231,10.7101,10.5231,10.6761,245100.0
2008-08-20 11:00:00,12.57,12.6,12.35,12.44,142400.0,10.6846,10.7101,10.4976,10.5741,142400.0
2008-08-20 11:10:00,12.45,12.65,12.45,12.58,125200.0,10.5826,10.7526,10.5826,10.6931,125200.0
2008-08-20 11:20:00,12.57,12.68,12.53,12.63,122700.0,10.6846,10.7781,10.6506,10.7356,122700.0
2008-08-20 11:30:00,12.63,12.65,12.42,12.47,102700.0,10.7356,10.7526,10.5571,10.5996,102700.0
2008-08-20 11:40:00,12.47,12.52,12.44,12.49,60300.0,10.5996,10.6421,10.5741,10.6166,60300.0
2008-08-20 11:50:00,12.48,12.56,12.48,12.51,57700.0,10.6081,10.6761,10.6081,10.6336,57700.0
2008-08-20 12:00:00,12.52,12.59,12.44,12.5,82300.0,10.6421,10.7016,10.5741,10.6251,82300.0
2008-08-20 12:10:00,12.5,12.5,12.41,12.44,104900.0,10.6251,10.6251,10.5486,10.5741,104900.0
2008-08-20 12:20:00,12.44,12.45,12.39,12.4,79900.0,10.5741,10.5826,10.5316,10.5401,79900.0
2008-08-20 12:30:00,12.39,12.45,12.35,12.35,73000.0,10.5316,10.5826,10.4976,10.4976,73000.0
2008-08-20 12:40:00,12.35,12.4,12.33,12.35,50900.0,10.4976,10.5401,10.4806,10.4976,50900.0
2008-08-20 12:50:00,12.34,12.38,12.27,12.37,72900.0,10.4891,10.5231,10.4296,10.5146,72900.0
2008-08-20 13:00:00,12.37,12.41,12.35,12.39,142200.0,10.5146,10.5486,10.4976,10.5316,142200.0
2008-08-20 13:10:00,12.39,12.39,12.37,12.39,103500.0,10.5316,10.5316,10.5146,10.5316,103500.0
2008-08-20 13:20:00,12.39,12.45,12.38,12.45,144700.0,10.5316,10.5826,10.5231,10.5826,144700.0
2008-08-20 13:30:00,12.44,12.45,12.41,12.42,72600.0,10.5741,10.5826,10.5486,10.5571,72600.0
2008-08-20 13:40:00,12.41,12.46,12.4,12.45,160300.0,10.5486,10.5911,10.5401,10.5826,160300.0
2008-08-20 13:50:00,12.44,12.5,12.42,12.49,97500.0,10.5741,10.6251,10.5571,10.6166,97500.0
2008-08-20 14:00:00,12.48,12.48,12.34,12.36,108300.0,10.6081,10.6081,10.4891,10.5061,108300.0
2008-08-20 14:10:00,12.35,12.38,12.3,12.31,107400.0,10.4976,10.5231,10.4551,10.4636,107400.0
2008-08-20 14:20:00,12.31,12.34,12.26,12.3,88700.0,10.4636,10.4891,10.4211,10.4551,88700.0
2008-08-20 14:30:00,12.3,12.36,12.27,12.34,218300.0,10.4551,10.5061,10.4296,10.4891,218300.0
2008-08-20 14:40:00,12.34,12.42,12.33,12.37,125900.0,10.4891,10.5571,10.4806,10.5146,125900.0
2008-08-20 14:50:00,12.37,12.47,12.34,12.46,150900.0,10.5146,10.5996,10.4891,10.5911,150900.0
2008-08-20 15:00:00,12.46,12.52,12.42,12.49,172800.0,10.5911,10.6421,10.5571,10.6166,172800.0
2008-08-20 15:10:00,12.48,12.55,12.45,12.52,421600.0,10.6081,10.6676,10.5826,10.6421,421600.0
2008-08-20 15:20:00,12.52,12.61,12.49,12.55,413100.0,10.6421,10.7186,10.6166,10.6676,413100.0
2008-08-20 15:30:00,12.55,12.69,12.53,12.66,493000.0,10.6676,10.7866,10.6506,10.7611,493000.0
2008-08-20 15:40:00,12.65,12.83,12.64,12.82,564800.0,10.7526,10.9056,10.7441,10.8971,564800.0
2008-08-20 15:50:00,12.83,12.84,12.74,12.79,478600.0,10.9056,10.9141,10.8291,10.8716,478600.0
2008-08-21 09:30:00,12.38,12.5,12.15,12.34,466600.0,10.5231,10.6251,10.3276,10.4891,466600.0
2008-08-21 09:40:00,12.32,12.43,12.26,12.31,176300.0,10.4721,10.5656,10.4211,10.4636,176300.0
2008-08-21 09:50:00,12.3,12.5,12.3,12.47,149100.0,10.4551,10.6251,10.4551,10.5996,149100.0
2008-08-21 10:00:00,12.47,12.57,12.43,12.49,291600.0,10.5996,10.6846,10.5656,10.6166,291600.0
2008-08-21 10:10:00,12.49,12.58,12.45,12.56,184000.0,10.6166,10.6931,10.5826,10.6761,184000.0
2008-08-21 10:20:00,12.56,12.77,12.54,12.61,201500.0,10.6761,10.8546,10.6591,10.7186,201500.0
2008-08-21 10:30:00,12.61,12.72,12.56,12.68,128100.0,10.7186,10.8121,10.6761,10.7781,128100.0
2008-08-21 10:40:00,12.67,12.73,12.45,12.51,215500.0,10.7696,10.8206,10.5826,10.6336,215500.0
2008-08-21 10:50:00,12.51,12.69,12.47,12.68,194700.0,10.6336,10.7866,10.5996,10.7781,194700.0
2008-08-21 11:00:00,12.68,12.69,12.54,12.57,139000.0,10.7781,10.7866,10.6591,10.6846,139000.0
2008-08-21 11:10:00,12.59,12.62,12.51,12.58,120200.0,10.7016,10.7271,10.6336,10.6931,120200.0
2008-08-21 11:20:00,12.58,12.79,12.58,12.75,96600.0,10.6931,10.8716,10.6931,10.8376,96600.0
2008-08-21 11:30:00,12.76,12.81,12.73,12.81,85700.0,10.8461,10.8886,10.8206,10.8886,85700.0
2008-08-21 11:40:00,12.81,12.95,12.8,12.94,150000.0,10.8886,11.0076,10.8801,10.9991,150000.0
2008-08-21 11:50:00,12.93,13.01,12.9,12.93,306800.0,10.9906,11.0586,10.9651,10.9906,306800.0
2008-08-21 12:00:00,12.93,13.0,12.93,12.98,121400.0,10.9906,11.0501,10.9906,11.0331,121400.0
2008-08-21 12:10:00,12.98,13.03,12.97,13.01,81700.0,11.0331,11.0756,11.0246,11.0586,81700.0
2008-08-21 12:20:00,13.02,13.02,12.96,12.97,117000.0,11.0671,11.0671,11.0161,11.0246,117000.0
2008-08-21 12:30:00,12.98,13.09,12.98,13.06,141900.0,11.0331,11.1266,11.0331,11.1011,141900.0
2008-08-21 12:40:00,13.07,13.07,12.97,13.02,80400.0,11.1096,11.1096,11.0246,11.0671,80400.0
2008-08-21 12:50:00,13.03,13.04,13.01,13.02,55500.0,11.0756,11.0841,11.0586,11.0671,55500.0
2008-08-21 13:00:00,13.03,13.04,12.98,13.02,103700.0,11.0756,11.0841,11.0331,11.0671,103700.0
2008-08-21 13:10:00,13.02,13.05,12.97,13.05,157800.0,11.0671,11.0926,11.0246,11.0926,157800.0
2008-08-21 13:20:00,13.05,13.07,12.91,12.94,170700.0,11.0926,11.1096,10.9736,10.9991,170700.0
2008-08-21 13:30:00,12.95,13.03,12.93,13.02,74800.0,11.0076,11.0756,10.9906,11.0671,74800.0
2008-08-21 13:40:00,13.02,13.03,12.99,13.02,91700.0,11.0671,11.0756,11.0416,11.0671,91700.0
2008-08-21 13:50:00,13.02,13.03,13.0,13.03,101500.0,11.0671,11.0756,11.0501,11.0756,101500.0
2008-08-21 14:00:00,13.02,13.14,13.01,13.12,157000.0,11.0671,11.1691,11.0586,11.1521,157000.0
2008-08-21 14:10:00,13.12,13.2,13.11,13.12,256700.0,11.1521,11.2201,11.1436,11.1521,256700.0
2008-08-21 14:20:00,13.13,13.2,13.1,13.12,215400.0,11.1606,11.2201,11.1351,11.1521,215400.0
2008-08-21 14:30:00,13.13,13.17,13.13,13.16,89600.0,11.1606,11.1946,11.1606,11.1861,89600.0
2008-08-21 14:40:00,13.15,13.22,13.14,13.22,169600.0,11.1776,11.2371,11.1691,11.2371,169600.0
2008-08-21 14:50:00,13.23,13.25,13.21,13.24,143900.0,11.2456,11.2626,11.2286,11.2541,143900.0
2008-08-21 15:00:00,13.24,13.25,13.21,13.24,166900.0,11.2541,11.2626,11.2286,11.2541,166900.0
2008-08-21 15:10:00,13.24,13.32,13.21,13.28,181100.0,11.2541,11.3221,11.2286,11.2881,181100.0
2008-08-21 15:20:00,13.28,13.28,13.2,13.21,218200.0,11.2881,11.2881,11.2201,11.2286,218200.0
2008-08-21 15:30:00,13.2,13.29,13.18,13.26,361800.0,11.2201,11.2966,11.2031,11.2711,361800.0
2008-08-21 15:40:00,13.25,13.35,13.23,13.33,342700.0,11.2626,11.3476,11.2456,11.3306,342700.0
2008-08-21 15:50:00,13.34,13.34,13.19,13.25,308600.0,11.3391,11.3391,11.2116,11.2626,308600.0
2008-08-22 09:30:00,13.38,13.54,13.23,13.24,381500.0,11.3731,11.5091,11.2456,11.2541,381500.0
2008-08-22 09:40:00,13.26,13.49,13.24,13.49,261400.0,11.2711,11.4666,11.2541,11.4666,261400.0
2008-08-22 09:50:00,13.48,13.5,13.36,13.37,192400.0,11.4581,11.4751,11.3561,11.3646,192400.0
2008-08-22 10:00:00,13.37,13.44,13.27,13.33,297300.0,11.3646,11.4241,11.2796,11.3306,297300.0
2008-08-22 10:10:00,13.33,13.44,13.31,13.42,156200.0,11.3306,11.4241,11.3136,11.4071,156200.0
2008-08-22 10:20:00,13.42,13.44,13.35,13.35,138100.0,11.4071,11.4241,11.3476,11.3476,138100.0
2008-08-22 10:30:00,13.34,13.38,13.25,13.32,220500.0,11.3391,11.3731,11.2626,11.3221,220500.0
2008-08-22 10:40:00,13.31,13.36,13.25,13.26,174700.0,11.3136,11.3561,11.2626,11.2711,174700.0
2008-08-22 10:50:00,13.26,13.27,13.07,13.08,215300.0,11.2711,11.2796,11.1096,11.1181,215300.0
2008-08-22 11:00:00,13.08,13.13,13.02,13.04,163300.0,11.1181,11.1606,11.0671,11.0841,163300.0
2008-08-22 11:10:00,13.04,13.08,13.0,13.06,144900.0,11.0841,11.1181,11.0501,11.1011,144900.0
2008-08-22 11:20:00,13.07,13.09,13.05,13.07,86400.0,11.1096,11.1266,11.0926,11.1096,86400.0
2008-08-22 11:30:00,13.08,13.09,12.92,12.94,128800.0,11.1181,11.1266,10.9821,10.9991,128800.0
2008-08-22 11:40:00,12.93,12.98,12.89,12.98,149500.0,10.9906,11.0331,10.9566,11.0331,149500.0
2008-08-22 11:50:00,12.98,12.99,12.93,12.98,149800.0,11.0331,11.0416,10.9906,11.0331,149800.0
2008-08-22 12:00:00,12.98,12.98,12.8,12.86,151500.0,11.0331,11.0331,10.8801,10.9311,151500.0
2008-08-22 12:10:00,12.86,12.92,12.84,12.91,91500.0,10.9311,10.9821,10.9141,10.9736,91500.0
2008-08-22 12:20:00,12.91,12.99,12.88,12.98,119100.0,10.9736,11.0416,10.9481,11.0331,119100.0
2008-08-22 12:30:00,12.97,13.1,12.97,13.07,117000.0,11.0246,11.1351,11.0246,11.1096,117000.0
2008-08-22 12:40:00,13.06,13.11,13.02,13.03,76400.0,11.1011,11.1436,11.0671,11.0756,76400.0
2008-08-22 12:50:00,13.03,13.15,13.01,13.15,92400.0,11.0756,11.1776,11.0586,11.1776,92400.0
2008-08-22 13:00:00,13.15,13.3,13.13,13.26,138800.0,11.1776,11.3051,11.1606,11.2711,138800.0
2008-08-22 13:10:00,13.26,13.26,13.22,13.26,102100.0,11.2711,11.2711,11.2371,11.2711,102100.0
2008-08-22 13:20:00,13.26,13.34,13.25,13.3,66100.0,11.2711,11.3391,11.2626,11.3051,66100.0
2008-08-22 13:30:00,13.3,13.43,13.3,13.43,115000.0,11.3051,11.4156,11.3051,11.4156,115000.0
2008-08-22 13:40:00,13.42,13.5,13.42,13.48,146700.0,11.4071,11.4751,11.4071,11.4581,146700.0
2008-08-22 13:50:00,13.49,13.5,13.47,13.48,133200.0,11.4666,11.4751,11.4496,11.4581,133200.0
2008-08-22 14:00:00,13.48,13.49,13.34,13.39,180500.0,11.4581,11.4666,11.3391,11.3816,180500.0
2008-08-22 14:10:00,13.38,13.49,13.38,13.49,108400.0,11.3731,11.4666,11.3731,11.4666,108400.0
2008-08-22 14:20:00,13.48,13.59,13.48,13.52,212700.0,11.4581,11.5516,11.4581,11.4921,212700.0
2008-08-22 14:30:00,13.54,13.56,13.46,13.48,100200.0,11.5091,11.5261,11.4411,11.4581,100200.0
2008-08-22 14:40:00,13.47,13.51,13.41,13.41,118500.0,11.4496,11.4836,11.3986,11.3986,118500.0
2008-08-22 14:50:00,13.41,13.45,13.39,13.43,74900.0,11.3986,11.4326,11.3816,11.4156,74900.0
2008-08-22 15:00:00,13.44,13.48,13.39,13.48,93100.0,11.4241,11.4581,11.3816,11.4581,93100.0
2008-08-22 15:10:00,13.48,13.6,13.48,13.58,230900.0,11.4581,11.5601,11.4581,11.5431,230900.0
2008-08-22 15:20:00,13.58,13.64,13.58,13.64,241500.0,11.5431,11.5941,11.5431,11.5941,241500.0
2008-08-22 15:30:00,13.63,13.69,13.61,13.68,385900.0,11.5856,11.6366,11.5686,11.6281,385900.0
2008-08-22 15:40:00,13.67,13.69,13.65,13.67,202500.0,11.6196,11.6366,11.6026,11.6196,202500.0
2008-08-22 15:50:00,13.67,13.7,13.64,13.67,383200.0,11.6196,11.6451,11.5941,11.6196,383200.0
2008-08-25 09:30:00,13.52,13.52,13.34,13.39,169200.0,11.4921,11.4921,11.3391,11.3816,169200.0
2008-08-25 09:40:00,13.39,13.5,13.26,13.35,202700.0,11.3816,11.4751,11.2711,11.3476,202700.0
2008-08-25 09:50:00,13.34,13.68,13.33,13.65,256600.0,11.3391,11.6281,11.3306,11.6026,256600.0
2008-08-25 10:00:00,13.64,13.78,13.5,13.58,427200.0,11.5941,11.7131,11.4751,11.5431,427200.0
2008-08-25 10:10:00,13.59,13.75,13.57,13.75,259400.0,11.5516,11.6876,11.5346,11.6876,259400.0
2008-08-25 10:20:00,13.75,13.83,13.71,13.76,218400.0,11.6876,11.7556,11.6536,11.6961,218400.0
2008-08-25 10:30:00,13.76,13.78,13.69,13.72,246400.0,11.6961,11.7131,11.6366,11.6621,246400.0
2008-08-25 10:40:00,13.73,13.87,13.73,13.76,153700.0,11.6706,11.7896,11.6706,11.6961,153700.0
2008-08-25 10:50:00,13.77,13.77,13.65,13.7,139100.0,11.7046,11.7046,11.6026,11.6451,139100.0
2008-08-25 11:00:00,13.7,13.76,13.61,13.72,132500.0,11.6451,11.6961,11.5686,11.6621,132500.0
2008-08-25 11:10:00,13.73,13.77,13.63,13.69,112800.0,11.6706,11.7046,11.5856,11.6366,112800.0
2008-08-25 11:20:00,13.7,13.81,13.68,13.74,177900.0,11.6451,11.7386,11.6281,11.6791,177900.0
2008-08-25 11:30:00,13.74,13.76,13.7,13.73,91200.0,11.6791,11.6961,11.6451,11.6706,91200.0
2008-08-25 11:40:00,13.73,13.75,13.66,13.67,131900.0,11.6706,11.6876,11.6111,11.6196,131900.0
2008-08-25 11:50:00,13.67,13.67,13.43,13.48,141500.0,11.6196,11.6196,11.4156,11.4581,141500.0
2008-08-25 12:00:00,13.48,13.57,13.47,13.56,257200.0,11.4581,11.5346,11.4496,11.5261,257200.0
2008-08-25 12:10:00,13.54,13.62,13.47,13.54,137600.0,11.5091,11.5771,11.4496,11.5091,137600.0
2008-08-25 12:20:00,13.55,13.63,13.52,13.6,115500.0,11.5176,11.5856,11.4921,11.5601,115500.0
2008-08-25 12:30:00,13.61,13.65,13.56,13.65,127000.0,11.5686,11.6026,11.5261,11.6026,127000.0
2008-08-25 12:40:00,13.65,13.7,13.53,13.53,105400.0,11.6026,11.6451,11.5006,11.5006,105400.0
2008-08-25 12:50:00,13.52,13.58,13.44,13.51,167800.0,11.4921,11.5431,11.4241,11.4836,167800.0
2008-08-25 13:00:00,13.52,13.65,13.5,13.64,94900.0,11.4921,11.6026,11.4751,11.5941,94900.0
2008-08-25 13:10:00,13.63,13.63,13.51,13.51,121300.0,11.5856,11.5856,11.4836,11.4836,121300.0
2008-08-25 13:20:00,13.52,13.61,13.52,13.57,210400.0,11.4921,11.5686,11.4921,11.5346,210400.0
2008-08-25 13:30:00,13.57,13.58,13.52,13.53,46700.0,11.5346,11.5431,11.4921,11.5006,46700.0
2008-08-25 13:40:00,13.54,13.58,13.49,13.5,157700.0,11.5091,11.5431,11.4666,11.4751,157700.0
2008-08-25 13:50:00,13.5,13.61,13.49,13.59,103400.0,11.4751,11.5686,11.4666,11.5516,103400.0
2008-08-25 14:00:00,13.59,13.6,13.52,13.54,130600.0,11.5516,11.5601,11.4921,11.5091,130600.0
2008-08-25 14:10:00,13.54,13.6,13.52,13.54,113400.0,11.5091,11.5601,11.4921,11.5091,113400.0
2008-08-25 14:20:00,13.54,13.56,13.51,13.52,116100.0,11.5091,11.5261,11.4836,11.4921,116100.0
2008-08-25 14:30:00,13.52,13.54,13.45,13.47,80600.0,11.4921,11.5091,11.4326,11.4496,80600.0
2008-08-25 14:40:00,13.47,13.57,13.45,13.51,97600.0,11.4496,11.5346,11.4326,11.4836,97600.0
2008-08-25 14:50:00,13.51,13.52,13.4,13.41,114200.0,11.4836,11.4921,11.3901,11.3986,114200.0
2008-08-25 15:00:00,13.41,13.47,13.37,13.42,132400.0,11.3986,11.4496,11.3646,11.4071,132400.0
2008-08-25 15:10:00,13.42,13.44,13.36,13.37,183200.0,11.4071,11.4241,11.3561,11.3646,183200.0
2008-08-25 15:20:00,13.36,13.36,13.22,13.24,333400.0,11.3561,11.3561,11.2371,11.2541,333400.0
2008-08-25 15:30:00,13.23,13.26,13.17,13.2,205700.0,11.2456,11.2711,11.1946,11.2201,205700.0
2008-08-25 15:40:00,13.2,13.24,13.13,13.19,404700.0,11.2201,11.2541,11.1606,11.2116,404700.0
2008-08-25 15:50:00,13.19,13.28,13.17,13.19,273300.0,11.2116,11.2881,11.1946,11.2116,273300.0
2008-08-26 09:30:00,13.15,13.24,13.04,13.05,165100.0,11.1776,11.2541,11.0841,11.0926,165100.0
2008-08-26 09:40:00,13.05,13.13,12.99,13.09,289600.0,11.0926,11.1606,11.0416,11.1266,289600.0
2008-08-26 09:50:00,13.1,13.14,13.03,13.06,144600.0,11.1351,11.1691,11.0756,11.1011,144600.0
2008-08-26 10:00:00,13.06,13.19,13.04,13.15,418800.0,11.1011,11.2116,11.0841,11.1776,418800.0
2008-08-26 10:10:00,13.15,13.31,13.13,13.21,234500.0,11.1776,11.3136,11.1606,11.2286,234500.0
2008-08-26 10:20:00,13.22,13.27,13.2,13.25,272800.0,11.2371,11.2796,11.2201,11.2626,272800.0
2008-08-26 10:30:00,13.25,13.53,13.24,13.49,290300.0,11.2626,11.5006,11.2541,11.4666,290300.0
2008-08-26 10:40:00,13.49,13.54,13.45,13.46,118600.0,11.4666,11.5091,11.4326,11.4411,118600.0
2008-08-26 10:50:00,13.46,13.48,13.4,13.48,119300.0,11.4411,11.4581,11.3901,11.4581,119300.0
2008-08-26 11:00:00,13.48,13.58,13.47,13.49,176100.0,11.4581,11.5431,11.4496,11.4666,176100.0
2008-08-26 11:10:00,13.49,13.5,13.35,13.38,150600.0,11.4666,11.4751,11.3476,11.3731,150600.0
2008-08-26 11:20:00,13.39,13.39,13.24,13.28,214300.0,11.3816,11.3816,11.2541,11.2881,214300.0
2008-08-26 11:30:00,13.29,13.31,13.13,13.19,259100.0,11.2966,11.3136,11.1606,11.2116,259100.0
2008-08-26 11:40:00,13.19,13.24,13.17,13.17,99500.0,11.2116,11.2541,11.1946,11.1946,99500.0
2008-08-26 11:50:00,13.18,13.28,13.17,13.23,103100.0,11.2031,11.2881,11.1946,11.2456,103100.0
2008-08-26 12:00:00,13.23,13.23,13.17,13.2,94100.0,11.2456,11.2456,11.1946,11.2201,94100.0
2008-08-26 12:10:00,13.2,13.2,13.16,13.16,57700.0,11.2201,11.2201,11.1861,11.1861,57700.0
2008-08-26 12:20:00,13.16,13.19,13.1,13.12,159500.0,11.1861,11.2116,11.1351,11.1521,159500.0
2008-08-26 12:30:00,13.11,13.13,13.06,13.07,100600.0,11.1436,11.1606,11.1011,11.1096,100600.0
2008-08-26 12:40:00,13.06,13.09,13.04,13.04,93900.0,11.1011,11.1266,11.0841,11.0841,93900.0
2008-08-26 12:50:00,13.04,13.04,12.94,12.96,122900.0,11.0841,11.0841,10.9991,11.0161,122900.0
2008-08-26 13:00:00,12.96,12.97,12.92,12.93,110400.0,11.0161,11.0246,10.9821,10.9906,110400.0
2008-08-26 13:10:00,12.93,12.95,12.86,12.86,95100.0,10.9906,11.0076,10.9311,10.9311,95100.0
2008-08-26 13:20:00,12.86,12.91,12.86,12.9,51300.0,10.9311,10.9736,10.9311,10.9651,51300.0
2008-08-26 13:30:00,12.9,12.9,12.8,12.83,174400.0,10.9651,10.9651,10.8801,10.9056,174400.0
2008-08-26 13:40:00,12.82,12.83,12.78,12.79,104900.0,10.8971,10.9056,10.8631,10.8716,104900.0
2008-08-26 13:50:00,12.79,12.81,12.73,12.75,119600.0,10.8716,10.8886,10.8206,10.8376,119600.0
2008-08-26 14:00:00,12.75,12.81,12.7,12.79,357800.0,10.8376,10.8886,10.7951,10.8716,357800.0
2008-08-26 14:10:00,12.78,12.81,12.64,12.7,198300.0,10.8631,10.8886,10.7441,10.7951,198300.0
2008-08-26 14:20:00,12.7,12.74,12.68,12.7,277700.0,10.7951,10.8291,10.7781,10.7951,277700.0
2008-08-26 14:30:00,12.7,12.72,12.64,12.66,144800.0,10.7951,10.8121,10.7441,10.7611,144800.0
2008-08-26 14:40:00,12.66,12.67,12.59,12.6,99600.0,10.7611,10.7696,10.7016,10.7101,99600.0
2008-08-26 14:50:00,12.59,12.68,12.59,12.64,128600.0,10.7016,10.7781,10.7016,10.7441,128600.0
2008-08-26 15:00:00,12.62,12.63,12.55,12.59,226900.0,10.7271,10.7356,10.6676,10.7016,226900.0
2008-08-26 15:10:00,12.59,12.67,12.57,12.63,311800.0,10.7016,10.7696,10.6846,10.7356,311800.0
2008-08-26 15:20:00,12.64,12.64,12.59,12.62,129300.0,10.7441,10.7441,10.7016,10.7271,129300.0
2008-08-26 15:30:00,12.63,12.74,12.63,12.73,194100.0,10.7356,10.8291,10.7356,10.8206,194100.0
2008-08-26 15:40:00,12.74,12.78,12.72,12.73,223300.0,10.8291,10.8631,10.8121,10.8206,223300.0
2008-08-26 15:50:00,12.74,12.77,12.71,12.72,274100.0,10.8291,10.8546,10.8036,10.8121,274100.0
2008-08-27 09:30:00,12.81,13.16,12.81,13.16,283200.0,10.8886,11.1861,10.8886,11.1861,283200.0
2008-08-27 09:40:00,13.17,13.29,13.15,13.25,397600.0,11.1946,11.2966,11.1776,11.2626,397600.0
2008-08-27 09:50:00,13.25,13.32,13.12,13.3,365900.0,11.2626,11.3221,11.1521,11.3051,365900.0
2008-08-27 10:00:00,13.29,13.5,13.28,13.46,280300.0,11.2966,11.4751,11.2881,11.4411,280300.0
2008-08-27 10:10:00,13.47,13.5,13.41,13.48,170600.0,11.4496,11.4751,11.3986,11.4581,170600.0
2008-08-27 10:20:00,13.48,13.5,13.35,13.35,298500.0,11.4581,11.4751,11.3476,11.3476,298500.0
2008-08-27 10:30:00,13.36,13.45,13.33,13.36,279600.0,11.3561,11.4326,11.3306,11.3561,279600.0
2008-08-27 10:40:00,13.35,13.35,13.24,13.29,185200.0,11.3476,11.3476,11.2541,11.2966,185200.0
2008-08-27 10:50:00,13.29,13.3,13.15,13.27,187800.0,11.2966,11.3051,11.1776,11.2796,187800.0
2008-08-27 11:00:00,13.27,13.29,13.2,13.25,119200.0,11.2796,11.2966,11.2201,11.2626,119200.0
2008-08-27 11:10:00,13.26,13.35,13.26,13.33,132200.0,11.2711,11.3476,11.2711,11.3306,132200.0
2008-08-27 11:20:00,13.34,13.36,13.31,13.32,126500.0,11.3391,11.3561,11.3136,11.3221,126500.0
2008-08-27 11:30:00,13.32,13.32,13.26,13.31,175500.0,11.3221,11.3221,11.2711,11.3136,175500.0
2008-08-27 11:40:00,13.31,13.38,13.31,13.38,100800.0,11.3136,11.3731,11.3136,11.3731,100800.0
2008-08-27 11:50:00,13.37,13.42,13.37,13.41,164400.0,11.3646,11.4071,11.3646,11.3986,164400.0
2008-08-27 12:00:00,13.42,13.48,13.4,13.47,234100.0,11.4071,11.4581,11.3901,11.4496,234100.0
2008-08-27 12:10:00,13.46,13.48,13.42,13.45,131400.0,11.4411,11.4581,11.4071,11.4326,131400.0
2008-08-27 12:20:00,13.45,13.48,13.44,13.45,127000.0,11.4326,11.4581,11.4241,11.4326,127000.0
2008-08-27 12:30:00,13.45,13.45,13.31,13.33,218400.0,11.4326,11.4326,11.3136,11.3306,218400.0
2008-08-27 12:40:00,13.33,13.4,13.28,13.38,211600.0,11.3306,11.3901,11.2881,11.3731,211600.0
2008-08-27 12:50:00,13.38,13.4,13.38,13.39,96500.0,11.3731,11.3901,11.3731,11.3816,96500.0
2008-08-27 13:00:00,13.39,13.39,13.23,13.24,201500.0,11.3816,11.3816,11.2456,11.2541,201500.0
2008-08-27 13:10:00,13.25,13.32,13.24,13.3,219600.0,11.2626,11.3221,11.2541,11.3051,219600.0
2008-08-27 13:20:00,13.29,13.3,13.21,13.25,161400.0,11.2966,11.3051,11.2286,11.2626,161400.0
2008-08-27 13:30:00,13.25,13.26,13.22,13.22,83300.0,11.2626,11.2711,11.2371,11.2371,83300.0
2008-08-27 13:40:00,13.22,13.25,13.21,13.23,94300.0,11.2371,11.2626,11.2286,11.2456,94300.0
2008-08-27 13:50:00,13.22,13.23,13.15,13.16,191500.0,11.2371,11.2456,11.1776,11.1861,191500.0
2008-08-27 14:00:00,13.15,13.19,13.14,13.14,157100.0,11.1776,11.2116,11.1691,11.1691,157100.0
2008-08-27 14:10:00,13.15,13.15,13.1,13.12,154300.0,11.1776,11.1776,11.1351,11.1521,154300.0
2008-08-27 14:20:00,13.13,13.15,13.03,13.04,299300.0,11.1606,11.1776,11.0756,11.0841,299300.0
2008-08-27 14:30:00,13.04,13.14,13.02,13.12,274800.0,11.0841,11.1691,11.0671,11.1521,274800.0
2008-08-27 14:40:00,13.13,13.14,13.1,13.14,208100.0,11.1606,11.1691,11.1351,11.1691,208100.0
2008-08-27 14:50:00,13.14,13.16,13.04,13.05,179100.0,11.1691,11.1861,11.0841,11.0926,179100.0
2008-08-27 15:00:00,13.05,13.08,13.04,13.07,130800.0,11.0926,11.1181,11.0841,11.1096,130800.0
2008-08-27 15:10:00,13.06,13.07,12.98,13.01,204400.0,11.1011,11.1096,11.0331,11.0586,204400.0
2008-08-27 15:20:00,13.0,13.01,12.89,12.9,250300.0,11.0501,11.0586,10.9566,10.9651,250300.0
2008-08-27 15:30:00,12.91,12.95,12.89,12.94,208300.0,10.9736,11.0076,10.9566,10.9991,208300.0
2008-08-27 15:40:00,12.95,13.09,12.94,13.05,468800.0,11.0076,11.1266,10.9991,11.0926,468800.0
2008-08-27 15:50:00,13.05,13.16,13.05,13.12,665100.0,11.0926,11.1861,11.0926,11.1521,665100.0
2008-08-28 09:30:00,13.24,13.37,13.18,13.37,211000.0,11.2541,11.3646,11.2031,11.3646,211000.0
2008-08-28 09:40:00,13.37,13.47,13.28,13.45,200200.0,11.3646,11.4496,11.2881,11.4326,200200.0
2008-08-28 09:50:00,13.46,13.46,13.29,13.41,164400.0,11.4411,11.4411,11.2966,11.3986,164400.0
2008-08-28 10:00:00,13.41,13.44,13.28,13.32,279900.0,11.3986,11.4241,11.2881,11.3221,279900.0
2008-08-28 10:10:00,13.31,13.46,13.29,13.45,145100.0,11.3136,11.4411,11.2966,11.4326,145100.0
2008-08-28 10:20:00,13.44,13.54,13.41,13.5,222800.0,11.4241,11.5091,11.3986,11.4751,222800.0
2008-08-28 10:30:00,13.49,13.7,13.48,13.7,320500.0,11.4666,11.6451,11.4581,11.6451,320500.0
2008-08-28 10:40:00,13.7,13.87,13.68,13.87,429900.0,11.6451,11.7896,11.6281,11.7896,429900.0
2008-08-28 10:50:00,13.87,13.93,13.8,13.8,263800.0,11.7896,11.8406,11.7301,11.7301,263800.0
2008-08-28 11:00:00,13.8,13.8,13.71,13.71,113100.0,11.7301,11.7301,11.6536,11.6536,113100.0
2008-08-28 11:10:00,13.72,13.79,13.7,13.78,155400.0,11.6621,11.7216,11.6451,11.7131,155400.0
2008-08-28 11:20:00,13.79,13.85,13.76,13.83,183100.0,11.7216,11.7726,11.6961,11.7556,183100.0
2008-08-28 11:30:00,13.84,13.94,13.84,13.9,141400.0,11.7641,11.8491,11.7641,11.8151,141400.0
2008-08-28 11:40:00,13.91,14.0,13.84,14.0,257200.0,11.8236,11.9001,11.7641,11.9001,257200.0
2008-08-28 11:50:00,14.0,14.05,13.99,14.0,399600.0,11.9001,11.9426,11.8916,11.9001,399600.0
2008-08-28 12:00:00,14.01,14.03,13.98,14.02,205000.0,11.9086,11.9256,11.8831,11.9171,205000.0
2008-08-28 12:10:00,14.03,14.15,14.02,14.14,365500.0,11.9256,12.0276,11.9171,12.0191,365500.0
2008-08-28 12:20:00,14.14,14.24,14.14,14.23,202500.0,12.0191,12.1041,12.0191,12.0956,202500.0
2008-08-28 12:30:00,14.23,14.24,14.08,14.09,332600.0,12.0956,12.1041,11.9681,11.9766,332600.0
2008-08-28 12:40:00,14.09,14.19,14.09,14.18,189900.0,11.9766,12.0616,11.9766,12.0531,189900.0
2008-08-28 12:50:00,14.18,14.28,14.16,14.25,202900.0,12.0531,12.1381,12.0361,12.1126,202900.0
2008-08-28 13:00:00,14.25,14.26,14.18,14.2,154500.0,12.1126,12.1211,12.0531,12.0701,154500.0
2008-08-28 13:10:00,14.19,14.2,14.14,14.16,104000.0,12.0616,12.0701,12.0191,12.0361,104000.0
2008-08-28 13:20:00,14.17,14.18,14.06,14.14,178000.0,12.0446,12.0531,11.9511,12.0191,178000.0
2008-08-28 13:30:00,14.14,14.21,14.13,14.14,182800.0,12.0191,12.0786,12.0106,12.0191,182800.0
2008-08-28 13:40:00,14.15,14.15,14.0,14.0,194500.0,12.0276,12.0276,11.9001,11.9001,194500.0
2008-08-28 13:50:00,14.0,14.02,13.96,13.99,160300.0,11.9001,11.9171,11.8661,11.8916,160300.0
2008-08-28 14:00:00,13.99,13.99,13.88,13.94,311200.0,11.8916,11.8916,11.7981,11.8491,311200.0
2008-08-28 14:10:00,13.95,14.02,13.94,14.0,320800.0,11.8576,11.9171,11.8491,11.9001,320800.0
2008-08-28 14:20:00,13.99,14.05,13.95,14.0,143500.0,11.8916,11.9426,11.8576,11.9001,143500.0
2008-08-28 14:30:00,14.0,14.07,13.99,14.06,150300.0,11.9001,11.9596,11.8916,11.9511,150300.0
2008-08-28 14:40:00,14.06,14.07,14.02,14.05,105900.0,11.9511,11.9596,11.9171,11.9426,105900.0
2008-08-28 14:50:00,14.06,14.14,14.06,14.08,151600.0,11.9511,12.0191,11.9511,11.9681,151600.0
2008-08-28 15:00:00,14.08,14.11,14.05,14.09,120700.0,11.9681,11.9936,11.9426,11.9766,120700.0
2008-08-28 15:10:00,14.09,14.12,14.08,14.1,139300.0,11.9766,12.0021,11.9681,11.9851,139300.0
2008-08-28 15:20:00,14.11,14.11,14.03,14.08,211700.0,11.9936,11.9936,11.9256,11.9681,211700.0
2008-08-28 15:30:00,14.09,14.11,14.05,14.1,192200.0,11.9766,11.9936,11.9426,11.9851,192200.0
2008-08-28 15:40:00,14.1,14.14,14.02,14.04,448100.0,11.9851,12.0191,11.9171,11.9341,448100.0
2008-08-28 15:50:00,14.05,14.11,13.99,14.1,608300.0,11.9426,11.9936,11.8916,11.9851,608300.0
2008-08-29 09:30:00,13.96,14.24,13.81,14.2,242600.0,11.8661,12.1041,11.7386,12.0701,242600.0
2008-08-29 09:40:00,14.2,14.4,14.17,14.4,340100.0,12.0701,12.2401,12.0446,12.2401,340100.0
2008-08-29 09:50:00,14.42,14.45,14.22,14.33,294200.0,12.2571,12.2826,12.0871,12.1806,294200.0
2008-08-29 10:00:00,14.32,14.35,14.16,14.29,269000.0,12.1721,12.1976,12.0361,12.1466,269000.0
2008-08-29 10:10:00,14.29,14.33,14.2,14.25,164300.0,12.1466,12.1806,12.0701,12.1126,164300.0
2008-08-29 10:20:00,14.25,14.28,14.1,14.16,165500.0,12.1126,12.1381,11.9851,12.0361,165500.0
2008-08-29 10:30:00,14.17,14.18,14.05,14.08,165200.0,12.0446,12.0531,11.9426,11.9681,165200.0
2008-08-29 10:40:00,14.07,14.13,14.0,14.13,183600.0,11.9596,12.0106,11.9001,12.0106,183600.0
2008-08-29 10:50:00,14.13,14.24,14.11,14.23,187200.0,12.0106,12.1041,11.9936,12.0956,187200.0
2008-08-29 11:00:00,14.23,14.43,14.23,14.41,297600.0,12.0956,12.2656,12.0956,12.2486,297600.0
2008-08-29 11:10:00,14.41,14.44,14.34,14.36,197400.0,12.2486,12.2741,12.1891,12.2061,197400.0
2008-08-29 11:20:00,14.37,14.45,14.32,14.43,232100.0,12.2146,12.2826,12.1721,12.2656,232100.0
2008-08-29 11:30:00,14.43,14.48,14.36,14.4,260600.0,12.2656,12.3081,12.2061,12.2401,260600.0
2008-08-29 11:40:00,14.39,14.5,14.39,14.49,324900.0,12.2316,12.3251,12.2316,12.3166,324900.0
2008-08-29 11:50:00,14.49,14.6,14.47,14.59,314300.0,12.3166,12.4101,12.2996,12.4016,314300.0
2008-08-29 12:00:00,14.59,14.6,14.29,14.36,317500.0,12.4016,12.4101,12.1466,12.2061,317500.0
2008-08-29 12:10:00,14.35,14.5,14.32,14.47,95300.0,12.1976,12.3251,12.1721,12.2996,95300.0
2008-08-29 12:20:00,14.47,14.47,14.33,14.35,236500.0,12.2996,12.2996,12.1806,12.1976,236500.0
2008-08-29 12:30:00,14.34,14.43,14.34,14.42,61100.0,12.1891,12.2656,12.1891,12.2571,61100.0
2008-08-29 12:40:00,14.42,14.45,14.39,14.42,94200.0,12.2571,12.2826,12.2316,12.2571,94200.0
2008-08-29 12:50:00,14.42,14.57,14.4,14.56,230000.0,12.2571,12.3846,12.2401,12.3761,230000.0
2008-08-29 13:00:00,14.56,14.64,14.54,14.61,226900.0,12.3761,12.4441,12.3591,12.4186,226900.0
2008-08-29 13:10:00,14.61,14.61,14.54,14.57,217900.0,12.4186,12.4186,12.3591,12.3846,217900.0
2008-08-29 13:20:00,14.58,14.61,14.55,14.6,199200.0,12.3931,12.4186,12.3676,12.4101,199200.0
2008-08-29 13:30:00,14.59,14.62,14.54,14.57,176800.0,12.4016,12.4271,12.3591,12.3846,176800.0
2008-08-29 13:40:00,14.57,14.57,14.5,14.5,72000.0,12.3846,12.3846,12.3251,12.3251,72000.0
2008-08-29 13:50:00,14.51,14.54,14.5,14.53,97500.0,12.3336,12.3591,12.3251,12.3506,97500.0
2008-08-29 14:00:00,14.54,14.54,14.48,14.51,92000.0,12.3591,12.3591,12.3081,12.3336,92000.0
2008-08-29 14:10:00,14.52,14.61,14.5,14.55,129400.0,12.3421,12.4186,12.3251,12.3676,129400.0
2008-08-29 14:20:00,14.55,14.59,14.47,14.58,143400.0,12.3676,12.4016,12.2996,12.3931,143400.0
2008-08-29 14:30:00,14.59,14.65,14.59,14.64,177400.0,12.4016,12.4526,12.4016,12.4441,177400.0
2008-08-29 14:40:00,14.65,14.66,14.63,14.64,146000.0,12.4526,12.4611,12.4356,12.4441,146000.0
2008-08-29 14:50:00,14.64,14.65,14.56,14.57,301700.0,12.4441,12.4526,12.3761,12.3846,301700.0
2008-08-29 15:00:00,14.58,14.6,14.45,14.47,220500.0,12.3931,12.4101,12.2826,12.2996,220500.0
2008-08-29 15:10:00,14.47,14.49,14.35,14.38,442200.0,12.2996,12.3166,12.1976,12.2231,442200.0
2008-08-29 15:20:00,14.38,14.42,14.27,14.4,360400.0,12.2231,12.2571,12.1296,12.2401,360400.0
2008-08-29 15:30:00,14.4,14.53,14.4,14.48,264500.0,12.2401,12.3506,12.2401,12.3081,264500.0
2008-08-29 15:40:00,14.49,14.54,14.47,14.48,464000.0,12.3166,12.3591,12.2996,12.3081,464000.0
2008-08-29 15:50:00,14.48,14.53,14.48,14.51,470600.0,12.3081,12.3506,12.3081,12.3336,470600.0
2008-09-02 09:30:00,15.01,15.85,15.01,15.8,1336200.0,12.7586,13.4726,12.7586,13.4301,1336200.0
2008-09-02 09:40:00,15.8,15.86,15.52,15.62,731400.0,13.4301,13.4811,13.1921,13.2771,731400.0
2008-09-02 09:50:00,15.62,15.62,15.12,15.21,787000.0,13.2771,13.2771,12.8521,12.9286,787000.0
2008-09-02 10:00:00,15.21,15.36,15.15,15.25,479700.0,12.9286,13.0561,12.8776,12.9626,479700.0
2008-09-02 10:10:00,15.25,15.25,15.08,15.13,374100.0,12.9626,12.9626,12.8181,12.8606,374100.0
2008-09-02 10:20:00,15.13,15.15,14.99,15.01,474700.0,12.8606,12.8776,12.7416,12.7586,474700.0
2008-09-02 10:30:00,15.02,15.02,14.93,14.94,301600.0,12.7671,12.7671,12.6906,12.6991,301600.0
2008-09-02 10:40:00,14.94,14.95,14.75,14.83,339200.0,12.6991,12.7076,12.5376,12.6056,339200.0
2008-09-02 10:50:00,14.82,14.86,14.66,14.84,299300.0,12.5971,12.6311,12.4611,12.6141,299300.0
2008-09-02 11:00:00,14.84,14.96,14.83,14.91,157600.0,12.6141,12.7161,12.6056,12.6736,157600.0
2008-09-02 11:10:00,14.91,14.96,14.91,14.93,96300.0,12.6736,12.7161,12.6736,12.6906,96300.0
2008-09-02 11:20:00,14.93,14.98,14.86,14.97,230800.0,12.6906,12.7331,12.6311,12.7246,230800.0
2008-09-02 11:30:00,14.97,15.01,14.95,14.99,165800.0,12.7246,12.7586,12.7076,12.7416,165800.0
2008-09-02 11:40:00,15.0,15.01,14.95,14.96,128000.0,12.7501,12.7586,12.7076,12.7161,128000.0
2008-09-02 11:50:00,14.97,15.0,14.92,14.94,148800.0,12.7246,12.7501,12.6821,12.6991,148800.0
2008-09-02 12:00:00,14.94,14.95,14.88,14.89,128900.0,12.6991,12.7076,12.6481,12.6566,128900.0
2008-09-02 12:10:00,14.89,14.9,14.84,14.88,129400.0,12.6566,12.6651,12.6141,12.6481,129400.0
2008-09-02 12:20:00,14.88,14.92,14.76,14.79,181400.0,12.6481,12.6821,12.5461,12.5716,181400.0
2008-09-02 12:30:00,14.79,14.82,14.75,14.77,85400.0,12.5716,12.5971,12.5376,12.5546,85400.0
2008-09-02 12:40:00,14.77,14.79,14.74,14.76,83900.0,12.5546,12.5716,12.5291,12.5461,83900.0
2008-09-02 12:50:00,14.75,14.78,14.73,14.77,130000.0,12.5376,12.5631,12.5206,12.5546,130000.0
2008-09-02 13:00:00,14.76,14.8,14.73,14.78,93100.0,12.5461,12.5801,12.5206,12.5631,93100.0
2008-09-02 13:10:00,14.78,14.94,14.78,14.93,140500.0,12.5631,12.6991,12.5631,12.6906,140500.0
2008-09-02 13:20:00,14.93,14.95,14.9,14.95,61200.0,12.6906,12.7076,12.6651,12.7076,61200.0
2008-09-02 13:30:00,14.95,15.0,14.92,14.98,95300.0,12.7076,12.7501,12.6821,12.7331,95300.0
2008-09-02 13:40:00,14.98,14.98,14.74,14.74,107700.0,12.7331,12.7331,12.5291,12.5291,107700.0
2008-09-02 13:50:00,14.74,14.75,14.58,14.62,191800.0,12.5291,12.5376,12.3931,12.4271,191800.0
2008-09-02 14:00:00,14.62,14.72,14.55,14.66,149200.0,12.4271,12.5121,12.3676,12.4611,149200.0
2008-09-02 14:10:00,14.62,14.64,14.52,14.57,184800.0,12.4271,12.4441,12.3421,12.3846,184800.0
2008-09-02 14:20:00,14.57,14.62,14.53,14.56,173800.0,12.3846,12.4271,12.3506,12.3761,173800.0
2008-09-02 14:30:00,14.56,14.63,14.53,14.54,148200.0,12.3761,12.4356,12.3506,12.3591,148200.0
2008-09-02 14:40:00,14.55,14.59,14.53,14.56,106100.0,12.3676,12.4016,12.3506,12.3761,106100.0
2008-09-02 14:50:00,14.56,14.57,14.37,14.37,322000.0,12.3761,12.3846,12.2146,12.2146,322000.0
2008-09-02 15:00:00,14.39,14.57,14.38,14.53,211900.0,12.2316,12.3846,12.2231,12.3506,211900.0
2008-09-02 15:10:00,14.54,14.55,14.45,14.46,197700.0,12.3591,12.3676,12.2826,12.2911,197700.0
2008-09-02 15:20:00,14.46,14.64,14.45,14.62,146100.0,12.2911,12.4441,12.2826,12.4271,146100.0
2008-09-02 15:30:00,14.61,14.77,14.6,14.73,439000.0,12.4186,12.5546,12.4101,12.5206,439000.0
2008-09-02 15:40:00,14.74,14.76,14.66,14.73,308500.0,12.5291,12.5461,12.4611,12.5206,308500.0
2008-09-02 15:50:00,14.73,14.78,14.71,14.75,261800.0,12.5206,12.5631,12.5036,12.5376,261800.0
2008-09-03 09:30:00,14.75,14.84,14.53,14.65,141500.0,12.5376,12.6141,12.3506,12.4526,141500.0
2008-09-03 09:40:00,14.63,14.93,14.56,14.78,221000.0,12.4356,12.6906,12.3761,12.5631,221000.0
2008-09-03 09:50:00,14.79,15.0,14.79,14.88,278300.0,12.5716,12.7501,12.5716,12.6481,278300.0
2008-09-03 10:00:00,14.88,14.97,14.74,14.79,352500.0,12.6481,12.7246,12.5291,12.5716,352500.0
2008-09-03 10:10:00,14.78,14.9,14.71,14.78,133600.0,12.5631,12.6651,12.5036,12.5631,133600.0
2008-09-03 10:20:00,14.79,14.95,14.77,14.87,136000.0,12.5716,12.7076,12.5546,12.6396,136000.0
2008-09-03 10:30:00,14.87,14.98,14.87,14.98,164000.0,12.6396,12.7331,12.6396,12.7331,164000.0
2008-09-03 10:40:00,14.98,14.98,14.81,14.83,262900.0,12.7331,12.7331,12.5886,12.6056,262900.0
2008-09-03 10:50:00,14.83,15.0,14.83,14.95,256400.0,12.6056,12.7501,12.6056,12.7076,256400.0
2008-09-03 11:00:00,14.94,15.0,14.93,14.94,158500.0,12.6991,12.7501,12.6906,12.6991,158500.0
2008-09-03 11:10:00,14.94,14.97,14.78,14.89,183300.0,12.6991,12.7246,12.5631,12.6566,183300.0
2008-09-03 11:20:00,14.89,14.94,14.82,14.86,152000.0,12.6566,12.6991,12.5971,12.6311,152000.0
2008-09-03 11:30:00,14.87,14.88,14.62,14.73,153500.0,12.6396,12.6481,12.4271,12.5206,153500.0
2008-09-03 11:40:00,14.74,14.74,14.39,14.49,295800.0,12.5291,12.5291,12.2316,12.3166,295800.0
2008-09-03 11:50:00,14.5,14.51,14.23,14.26,307800.0,12.3251,12.3336,12.0956,12.1211,307800.0
2008-09-03 12:00:00,14.27,14.37,14.17,14.27,308000.0,12.1296,12.2146,12.0446,12.1296,308000.0
2008-09-03 12:10:00,14.27,14.5,14.27,14.3,382500.0,12.1296,12.3251,12.1296,12.1551,382500.0
2008-09-03 12:20:00,14.31,14.46,14.24,14.43,140800.0,12.1636,12.2911,12.1041,12.2656,140800.0
2008-09-03 12:30:00,14.43,14.5,14.31,14.48,103200.0,12.2656,12.3251,12.1636,12.3081,103200.0
2008-09-03 12:40:00,14.49,14.5,14.45,14.49,63100.0,12.3166,12.3251,12.2826,12.3166,63100.0
2008-09-03 12:50:00,14.49,14.54,14.46,14.51,59100.0,12.3166,12.3591,12.2911,12.3336,59100.0
2008-09-03 13:00:00,14.51,14.58,14.44,14.57,76300.0,12.3336,12.3931,12.2741,12.3846,76300.0
2008-09-03 13:10:00,14.57,14.65,14.54,14.6,120200.0,12.3846,12.4526,12.3591,12.4101,120200.0
2008-09-03 13:20:00,14.6,14.65,14.47,14.47,133900.0,12.4101,12.4526,12.2996,12.2996,133900.0
2008-09-03 13:30:00,14.46,14.58,14.45,14.57,99000.0,12.2911,12.3931,12.2826,12.3846,99000.0
2008-09-03 13:40:00,14.57,14.69,14.55,14.67,146200.0,12.3846,12.4866,12.3676,12.4696,146200.0
2008-09-03 13:50:00,14.66,14.77,14.63,14.73,140000.0,12.4611,12.5546,12.4356,12.5206,140000.0
2008-09-03 14:00:00,14.73,14.81,14.53,14.71,316700.0,12.5206,12.5886,12.3506,12.5036,316700.0
2008-09-03 14:10:00,14.72,14.72,14.57,14.57,190300.0,12.5121,12.5121,12.3846,12.3846,190300.0
2008-09-03 14:20:00,14.57,14.59,14.47,14.57,206600.0,12.3846,12.4016,12.2996,12.3846,206600.0
2008-09-03 14:30:00,14.56,14.63,14.53,14.63,115600.0,12.3761,12.4356,12.3506,12.4356,115600.0
2008-09-03 14:40:00,14.62,14.67,14.57,14.64,177800.0,12.4271,12.4696,12.3846,12.4441,177800.0
2008-09-03 14:50:00,14.64,14.77,14.6,14.77,144600.0,12.4441,12.5546,12.4101,12.5546,144600.0
2008-09-03 15:00:00,14.76,14.8,14.65,14.66,191000.0,12.5461,12.5801,12.4526,12.4611,191000.0
2008-09-03 15:10:00,14.66,14.78,14.64,14.74,215300.0,12.4611,12.5631,12.4441,12.5291,215300.0
2008-09-03 15:20:00,14.74,14.94,14.7,14.72,407700.0,12.5291,12.6991,12.4951,12.5121,407700.0
2008-09-03 15:30:00,14.72,14.84,14.66,14.8,274700.0,12.5121,12.6141,12.4611,12.5801,274700.0
2008-09-03 15:40:00,14.8,14.86,14.73,14.76,226300.0,12.5801,12.6311,12.5206,12.5461,226300.0
2008-09-03 15:50:00,14.76,14.85,14.75,14.8,252800.0,12.5461,12.6226,12.5376,12.5801,252800.0
2008-09-04 09:30:00,14.43,14.69,14.25,14.25,254800.0,12.2656,12.4866,12.1126,12.1126,254800.0
2008-09-04 09:40:00,14.25,14.3,14.13,14.24,292800.0,12.1126,12.1551,12.0106,12.1041,292800.0
2008-09-04 09:50:00,14.24,14.42,14.23,14.4,270500.0,12.1041,12.2571,12.0956,12.2401,270500.0
2008-09-04 10:00:00,14.4,14.65,14.34,14.53,254900.0,12.2401,12.4526,12.1891,12.3506,254900.0
2008-09-04 10:10:00,14.53,14.74,14.52,14.69,206900.0,12.3506,12.5291,12.3421,12.4866,206900.0
2008-09-04 10:20:00,14.68,14.72,14.58,14.66,115300.0,12.4781,12.5121,12.3931,12.4611,115300.0
2008-09-04 10:30:00,14.67,14.67,14.42,14.48,274600.0,12.4696,12.4696,12.2571,12.3081,274600.0
2008-09-04 10:40:00,14.48,14.58,14.38,14.46,229600.0,12.3081,12.3931,12.2231,12.2911,229600.0
2008-09-04 10:50:00,14.45,14.62,14.45,14.53,156200.0,12.2826,12.4271,12.2826,12.3506,156200.0
2008-09-04 11:00:00,14.53,14.54,14.45,14.51,265600.0,12.3506,12.3591,12.2826,12.3336,265600.0
2008-09-04 11:10:00,14.51,14.55,14.45,14.51,176800.0,12.3336,12.3676,12.2826,12.3336,176800.0
2008-09-04 11:20:00,14.5,14.53,14.35,14.42,280100.0,12.3251,12.3506,12.1976,12.2571,280100.0
2008-09-04 11:30:00,14.44,14.47,14.3,14.34,137300.0,12.2741,12.2996,12.1551,12.1891,137300.0
2008-09-04 11:40:00,14.34,14.4,14.3,14.39,200500.0,12.1891,12.2401,12.1551,12.2316,200500.0
2008-09-04 11:50:00,14.38,14.45,14.24,14.25,100400.0,12.2231,12.2826,12.1041,12.1126,100400.0
2008-09-04 12:00:00,14.25,14.31,14.25,14.3,107000.0,12.1126,12.1636,12.1126,12.1551,107000.0
2008-09-04 12:10:00,14.29,14.35,14.25,14.3,119100.0,12.1466,12.1976,12.1126,12.1551,119100.0
2008-09-04 12:20:00,14.3,14.39,14.3,14.38,96800.0,12.1551,12.2316,12.1551,12.2231,96800.0
2008-09-04 12:30:00,14.38,14.43,14.35,14.35,73700.0,12.2231,12.2656,12.1976,12.1976,73700.0
2008-09-04 12:40:00,14.36,14.36,14.25,14.26,89000.0,12.2061,12.2061,12.1126,12.1211,89000.0
2008-09-04 12:50:00,14.27,14.28,14.16,14.18,172300.0,12.1296,12.1381,12.0361,12.0531,172300.0
2008-09-04 13:00:00,14.19,14.22,14.1,14.1,208400.0,12.0616,12.0871,11.9851,11.9851,208400.0
2008-09-04 13:10:00,14.11,14.11,14.0,14.01,220900.0,11.9936,11.9936,11.9001,11.9086,220900.0
2008-09-04 13:20:00,14.01,14.02,13.91,13.93,248800.0,11.9086,11.9171,11.8236,11.8406,248800.0
2008-09-04 13:30:00,13.94,13.96,13.88,13.88,263500.0,11.8491,11.8661,11.7981,11.7981,263500.0
2008-09-04 13:40:00,13.89,13.89,13.77,13.78,223100.0,11.8066,11.8066,11.7046,11.7131,223100.0
2008-09-04 13:50:00,13.77,13.86,13.7,13.86,193800.0,11.7046,11.7811,11.6451,11.7811,193800.0
2008-09-04 14:00:00,13.85,13.96,13.83,13.84,116500.0,11.7726,11.8661,11.7556,11.7641,116500.0
2008-09-04 14:10:00,13.83,13.86,13.73,13.75,267500.0,11.7556,11.7811,11.6706,11.6876,267500.0
2008-09-04 14:20:00,13.75,13.91,13.73,13.89,229900.0,11.6876,11.8236,11.6706,11.8066,229900.0
2008-09-04 14:30:00,13.89,13.89,13.75,13.84,96900.0,11.8066,11.8066,11.6876,11.7641,96900.0
2008-09-04 14:40:00,13.84,13.94,13.81,13.87,144400.0,11.7641,11.8491,11.7386,11.7896,144400.0
2008-09-04 14:50:00,13.88,13.9,13.82,13.87,215500.0,11.7981,11.8151,11.7471,11.7896,215500.0
2008-09-04 15:00:00,13.87,13.94,13.85,13.93,240000.0,11.7896,11.8491,11.7726,11.8406,240000.0
2008-09-04 15:10:00,13.93,14.16,13.9,14.02,318400.0,11.8406,12.0361,11.8151,11.9171,318400.0
2008-09-04 15:20:00,14.02,14.04,13.92,14.04,221000.0,11.9171,11.9341,11.8321,11.9341,221000.0
2008-09-04 15:30:00,14.03,14.08,13.9,13.9,288800.0,11.9256,11.9681,11.8151,11.8151,288800.0
2008-09-04 15:40:00,13.9,13.94,13.83,13.84,580100.0,11.8151,11.8491,11.7556,11.7641,580100.0
2008-09-04 15:50:00,13.83,14.01,13.83,13.98,407200.0,11.7556,11.9086,11.7556,11.8831,407200.0
2008-09-05 09:30:00,13.73,13.83,13.5,13.65,356900.0,11.6706,11.7556,11.4751,11.6026,356900.0
2008-09-05 09:40:00,13.63,14.2,13.59,13.98,215500.0,11.5856,12.0701,11.5516,11.8831,215500.0
2008-09-05 09:50:00,13.98,14.06,13.67,13.72,257500.0,11.8831,11.9511,11.6196,11.6621,257500.0
2008-09-05 10:00:00,13.72,13.78,13.36,13.43,406300.0,11.6621,11.7131,11.3561,11.4156,406300.0
2008-09-05 10:10:00,13.43,13.44,13.19,13.22,472900.0,11.4156,11.4241,11.2116,11.2371,472900.0
2008-09-05 10:20:00,13.22,13.43,13.22,13.27,235900.0,11.2371,11.4156,11.2371,11.2796,235900.0
2008-09-05 10:30:00,13.27,13.36,13.2,13.25,271000.0,11.2796,11.3561,11.2201,11.2626,271000.0
2008-09-05 10:40:00,13.26,13.35,13.18,13.21,124200.0,11.2711,11.3476,11.2031,11.2286,124200.0
2008-09-05 10:50:00,13.21,13.26,13.15,13.2,144600.0,11.2286,11.2711,11.1776,11.2201,144600.0
2008-09-05 11:00:00,13.19,13.31,13.17,13.26,79400.0,11.2116,11.3136,11.1946,11.2711,79400.0
2008-09-05 11:10:00,13.26,13.28,13.12,13.14,148200.0,11.2711,11.2881,11.1521,11.1691,148200.0
2008-09-05 11:20:00,13.14,13.36,13.12,13.35,100600.0,11.1691,11.3561,11.1521,11.3476,100600.0
2008-09-05 11:30:00,13.35,13.59,13.33,13.53,156600.0,11.3476,11.5516,11.3306,11.5006,156600.0
2008-09-05 11:40:00,13.53,13.73,13.53,13.73,145500.0,11.5006,11.6706,11.5006,11.6706,145500.0
2008-09-05 11:50:00,13.73,13.98,13.68,13.86,288600.0,11.6706,11.8831,11.6281,11.7811,288600.0
2008-09-05 12:00:00,13.85,13.99,13.83,13.94,158700.0,11.7726,11.8916,11.7556,11.8491,158700.0
2008-09-05 12:10:00,13.94,14.03,13.89,13.92,163400.0,11.8491,11.9256,11.8066,11.8321,163400.0
2008-09-05 12:20:00,13.92,13.93,13.82,13.92,188000.0,11.8321,11.8406,11.7471,11.8321,188000.0
2008-09-05 12:30:00,13.92,14.05,13.9,13.92,148400.0,11.8321,11.9426,11.8151,11.8321,148400.0
2008-09-05 12:40:00,13.91,14.01,13.82,14.0,102500.0,11.8236,11.9086,11.7471,11.9001,102500.0
2008-09-05 12:50:00,13.99,14.01,13.91,13.95,106400.0,11.8916,11.9086,11.8236,11.8576,106400.0
2008-09-05 13:00:00,13.94,14.06,13.93,14.04,109300.0,11.8491,11.9511,11.8406,11.9341,109300.0
2008-09-05 13:10:00,14.04,14.2,14.04,14.15,152000.0,11.9341,12.0701,11.9341,12.0276,152000.0
2008-09-05 13:20:00,14.14,14.22,14.09,14.19,130800.0,12.0191,12.0871,11.9766,12.0616,130800.0
2008-09-05 13:30:00,14.18,14.26,14.03,14.04,112600.0,12.0531,12.1211,11.9256,11.9341,112600.0
2008-09-05 13:40:00,14.03,14.2,14.03,14.06,141600.0,11.9256,12.0701,11.9256,11.9511,141600.0
2008-09-05 13:50:00,14.05,14.26,14.01,14.26,88400.0,11.9426,12.1211,11.9086,12.1211,88400.0
2008-09-05 14:00:00,14.26,14.26,14.11,14.2,105900.0,12.1211,12.1211,11.9936,12.0701,105900.0
2008-09-05 14:10:00,14.2,14.23,14.11,14.22,113100.0,12.0701,12.0956,11.9936,12.0871,113100.0
2008-09-05 14:20:00,14.21,14.3,14.19,14.26,127800.0,12.0786,12.1551,12.0616,12.1211,127800.0
2008-09-05 14:30:00,14.26,14.33,14.21,14.25,122300.0,12.1211,12.1806,12.0786,12.1126,122300.0
2008-09-05 14:40:00,14.25,14.3,14.23,14.26,91500.0,12.1126,12.1551,12.0956,12.1211,91500.0
2008-09-05 14:50:00,14.26,14.42,14.23,14.34,119300.0,12.1211,12.2571,12.0956,12.1891,119300.0
2008-09-05 15:00:00,14.33,14.33,14.19,14.22,267500.0,12.1806,12.1806,12.0616,12.0871,267500.0
2008-09-05 15:10:00,14.21,14.32,14.16,14.28,150200.0,12.0786,12.1721,12.0361,12.1381,150200.0
2008-09-05 15:20:00,14.28,14.3,14.19,14.29,152500.0,12.1381,12.1551,12.0616,12.1466,152500.0
2008-09-05 15:30:00,14.3,14.38,14.25,14.37,194300.0,12.1551,12.2231,12.1126,12.2146,194300.0
2008-09-05 15:40:00,14.38,14.51,14.3,14.5,363900.0,12.2231,12.3336,12.1551,12.3251,363900.0
2008-09-05 15:50:00,14.5,14.73,14.47,14.58,1361300.0,12.3251,12.5206,12.2996,12.3931,1361300.0
2008-09-08 09:30:00,16.28,16.65,16.15,16.49,1810300.0,13.8381,14.1526,13.7276,14.0166,1810300.0
2008-09-08 09:40:00,16.5,16.54,15.96,16.41,1411000.0,14.0251,14.0591,13.5661,13.9486,1411000.0
2008-09-08 09:50:00,16.41,16.43,15.91,16.0,2093700.0,13.9486,13.9656,13.5236,13.6001,2093700.0
2008-09-08 10:00:00,16.0,16.0,15.49,15.75,1917600.0,13.6001,13.6001,13.1666,13.3876,1917600.0
2008-09-08 10:10:00,15.75,15.79,15.34,15.35,1138200.0,13.3876,13.4216,13.0391,13.0476,1138200.0
2008-09-08 10:20:00,15.35,15.55,15.32,15.51,837600.0,13.0476,13.2176,13.0221,13.1836,837600.0
2008-09-08 10:30:00,15.51,15.62,15.41,15.49,569800.0,13.1836,13.2771,13.0986,13.1666,569800.0
2008-09-08 10:40:00,15.5,15.58,15.46,15.55,515500.0,13.1751,13.2431,13.1411,13.2176,515500.0
2008-09-08 10:50:00,15.55,15.55,15.27,15.31,624400.0,13.2176,13.2176,12.9796,13.0136,624400.0
2008-09-08 11:00:00,15.31,15.31,15.02,15.1,995700.0,13.0136,13.0136,12.7671,12.8351,995700.0
2008-09-08 11:10:00,15.1,15.48,15.1,15.41,531500.0,12.8351,13.1581,12.8351,13.0986,531500.0
2008-09-08 11:20:00,15.41,15.44,15.28,15.34,493600.0,13.0986,13.1241,12.9881,13.0391,493600.0
2008-09-08 11:30:00,15.35,15.46,15.28,15.42,409700.0,13.0476,13.1411,12.9881,13.1071,409700.0
2008-09-08 11:40:00,15.42,15.44,15.25,15.26,463900.0,13.1071,13.1241,12.9626,12.9711,463900.0
2008-09-08 11:50:00,15.26,15.3,15.08,15.22,361400.0,12.9711,13.0051,12.8181,12.9371,361400.0
2008-09-08 12:00:00,15.21,15.29,15.14,15.19,440200.0,12.9286,12.9966,12.8691,12.9116,440200.0
2008-09-08 12:10:00,15.2,15.39,15.06,15.38,584000.0,12.9201,13.0816,12.8011,13.0731,584000.0
2008-09-08 12:20:00,15.38,15.45,15.25,15.38,484300.0,13.0731,13.1326,12.9626,13.0731,484300.0
2008-09-08 12:30:00,15.39,15.53,15.38,15.5,368800.0,13.0816,13.2006,13.0731,13.1751,368800.0
2008-09-08 12:40:00,15.51,15.79,15.49,15.75,465200.0,13.1836,13.4216,13.1666,13.3876,465200.0
2008-09-08 12:50:00,15.75,15.99,15.66,15.98,388100.0,13.3876,13.5916,13.3111,13.5831,388100.0
2008-09-08 13:00:00,15.98,16.09,15.88,15.89,760400.0,13.5831,13.6766,13.4981,13.5066,760400.0
2008-09-08 13:10:00,15.89,16.07,15.88,15.98,263900.0,13.5066,13.6596,13.4981,13.5831,263900.0
2008-09-08 13:20:00,15.99,16.05,15.89,15.94,334600.0,13.5916,13.6426,13.5066,13.5491,334600.0
2008-09-08 13:30:00,15.94,15.99,15.89,15.91,223000.0,13.5491,13.5916,13.5066,13.5236,223000.0
2008-09-08 13:40:00,15.91,16.04,15.84,15.95,318000.0,13.5236,13.6341,13.4641,13.5576,318000.0
2008-09-08 13:50:00,15.94,15.95,15.81,15.86,302700.0,13.5491,13.5576,13.4386,13.4811,302700.0
2008-09-08 14:00:00,15.87,16.05,15.85,16.0,322600.0,13.4896,13.6426,13.4726,13.6001,322600.0
2008-09-08 14:10:00,16.02,16.05,15.93,15.98,200200.0,13.6171,13.6426,13.5406,13.5831,200200.0
2008-09-08 14:20:00,15.96,16.02,15.89,15.98,185600.0,13.5661,13.6171,13.5066,13.5831,185600.0
2008-09-08 14:30:00,15.98,16.1,15.96,16.08,234700.0,13.5831,13.6851,13.5661,13.6681,234700.0
2008-09-08 14:40:00,16.08,16.17,16.04,16.12,240100.0,13.6681,13.7446,13.6341,13.7021,240100.0
2008-09-08 14:50:00,16.11,16.19,16.08,16.12,212400.0,13.6936,13.7616,13.6681,13.7021,212400.0
2008-09-08 15:00:00,16.12,16.17,16.01,16.02,311400.0,13.7021,13.7446,13.6086,13.6171,311400.0
2008-09-08 15:10:00,16.01,16.2,15.99,16.19,407100.0,13.6086,13.7701,13.5916,13.7616,407100.0
2008-09-08 15:20:00,16.19,16.25,16.14,16.21,576000.0,13.7616,13.8126,13.7191,13.7786,576000.0
2008-09-08 15:30:00,16.22,16.32,16.19,16.32,640300.0,13.7871,13.8721,13.7616,13.8721,640300.0
2008-09-08 15:40:00,16.32,16.35,16.15,16.26,867200.0,13.8721,13.8976,13.7276,13.8211,867200.0
2008-09-08 15:50:00,16.26,16.27,16.1,16.21,983800.0,13.8211,13.8296,13.6851,13.7786,983800.0
2008-09-09 09:30:00,15.65,15.72,15.49,15.67,623200.0,13.3026,13.3621,13.1666,13.3196,623200.0
2008-09-09 09:40:00,15.67,16.14,15.65,16.13,748300.0,13.3196,13.7191,13.3026,13.7106,748300.0
2008-09-09 09:50:00,16.14,16.19,15.88,15.91,454300.0,13.7191,13.7616,13.4981,13.5236,454300.0
2008-09-09 10:00:00,15.9,15.91,15.66,15.77,765700.0,13.5151,13.5236,13.3111,13.4046,765700.0
2008-09-09 10:10:00,15.77,16.04,15.75,15.77,620700.0,13.4046,13.6341,13.3876,13.4046,620700.0
2008-09-09 10:20:00,15.77,15.85,15.65,15.69,334200.0,13.4046,13.4726,13.3026,13.3366,334200.0
2008-09-09 10:30:00,15.69,15.84,15.65,15.75,274900.0,13.3366,13.4641,13.3026,13.3876,274900.0
2008-09-09 10:40:00,15.75,15.78,15.59,15.61,396500.0,13.3876,13.4131,13.2516,13.2686,396500.0
2008-09-09 10:50:00,15.61,15.64,15.5,15.6,386100.0,13.2686,13.2941,13.1751,13.2601,386100.0
2008-09-09 11:00:00,15.59,15.73,15.58,15.6,359800.0,13.2516,13.3706,13.2431,13.2601,359800.0
2008-09-09 11:10:00,15.59,15.59,15.37,15.47,565400.0,13.2516,13.2516,13.0646,13.1496,565400.0
2008-09-09 11:20:00,15.49,15.62,15.48,15.6,385500.0,13.1666,13.2771,13.1581,13.2601,385500.0
2008-09-09 11:30:00,15.6,15.61,15.44,15.45,314000.0,13.2601,13.2686,13.1241,13.1326,314000.0
2008-09-09 11:40:00,15.45,15.48,15.37,15.44,294800.0,13.1326,13.1581,13.0646,13.1241,294800.0
2008-09-09 11:50:00,15.44,15.58,15.37,15.38,293000.0,13.1241,13.2431,13.0646,13.0731,293000.0
2008-09-09 12:00:00,15.39,15.39,15.31,15.31,228800.0,13.0816,13.0816,13.0136,13.0136,228800.0
2008-09-09 12:10:00,15.32,15.41,15.29,15.33,228000.0,13.0221,13.0986,12.9966,13.0306,228000.0
2008-09-09 12:20:00,15.33,15.43,15.2,15.2,275900.0,13.0306,13.1156,12.9201,12.9201,275900.0
2008-09-09 12:30:00,15.2,15.33,15.14,15.19,369700.0,12.9201,13.0306,12.8691,12.9116,369700.0
2008-09-09 12:40:00,15.19,15.41,15.1,15.36,329800.0,12.9116,13.0986,12.8351,13.0561,329800.0
2008-09-09 12:50:00,15.36,15.43,15.33,15.33,283900.0,13.0561,13.1156,13.0306,13.0306,283900.0
2008-09-09 13:00:00,15.33,15.45,15.27,15.36,184400.0,13.0306,13.1326,12.9796,13.0561,184400.0
2008-09-09 13:10:00,15.35,15.36,15.23,15.33,243000.0,13.0476,13.0561,12.9456,13.0306,243000.0
2008-09-09 13:20:00,15.34,15.37,15.14,15.15,315200.0,13.0391,13.0646,12.8691,12.8776,315200.0
2008-09-09 13:30:00,15.15,15.22,15.11,15.11,231900.0,12.8776,12.9371,12.8436,12.8436,231900.0
2008-09-09 13:40:00,15.12,15.18,14.94,14.96,387900.0,12.8521,12.9031,12.6991,12.7161,387900.0
2008-09-09 13:50:00,14.95,15.04,14.94,14.98,262500.0,12.7076,12.7841,12.6991,12.7331,262500.0
2008-09-09 14:00:00,14.99,15.11,14.85,14.89,561800.0,12.7416,12.8436,12.6226,12.6566,561800.0
2008-09-09 14:10:00,14.89,14.9,14.51,14.62,793200.0,12.6566,12.6651,12.3336,12.4271,793200.0
2008-09-09 14:20:00,14.63,14.78,14.59,14.74,358100.0,12.4356,12.5631,12.4016,12.5291,358100.0
2008-09-09 14:30:00,14.75,14.76,14.6,14.61,283500.0,12.5376,12.5461,12.4101,12.4186,283500.0
2008-09-09 14:40:00,14.61,14.65,14.48,14.62,430500.0,12.4186,12.4526,12.3081,12.4271,430500.0
2008-09-09 14:50:00,14.63,14.63,14.38,14.46,500500.0,12.4356,12.4356,12.2231,12.2911,500500.0
2008-09-09 15:00:00,14.46,14.49,14.4,14.47,576500.0,12.2911,12.3166,12.2401,12.2996,576500.0
2008-09-09 15:10:00,14.47,14.59,14.44,14.44,473600.0,12.2996,12.4016,12.2741,12.2741,473600.0
2008-09-09 15:20:00,14.44,14.61,14.4,14.61,444100.0,12.2741,12.4186,12.2401,12.4186,444100.0
2008-09-09 15:30:00,14.61,14.96,14.59,14.9,913000.0,12.4186,12.7161,12.4016,12.6651,913000.0
2008-09-09 15:40:00,14.9,14.95,14.76,14.81,656700.0,12.6651,12.7076,12.5461,12.5886,656700.0
2008-09-09 15:50:00,14.79,14.87,14.74,14.78,673000.0,12.5716,12.6396,12.5291,12.5631,673000.0
2008-09-10 09:30:00,14.9,15.39,14.76,14.78,259100.0,12.6651,13.0816,12.5461,12.5631,259100.0
2008-09-10 09:40:00,14.77,15.09,14.63,14.9,388100.0,12.5546,12.8266,12.4356,12.6651,388100.0
2008-09-10 09:50:00,14.91,15.0,14.81,14.9,421000.0,12.6736,12.7501,12.5886,12.6651,421000.0
2008-09-10 10:00:00,14.9,15.03,14.86,14.99,277400.0,12.6651,12.7756,12.6311,12.7416,277400.0
2008-09-10 10:10:00,15.0,15.0,14.68,14.77,255600.0,12.7501,12.7501,12.4781,12.5546,255600.0
2008-09-10 10:20:00,14.77,14.82,14.61,14.65,161500.0,12.5546,12.5971,12.4186,12.4526,161500.0
2008-09-10 10:30:00,14.65,14.79,14.57,14.71,298600.0,12.4526,12.5716,12.3846,12.5036,298600.0
2008-09-10 10:40:00,14.71,14.73,14.45,14.48,175800.0,12.5036,12.5206,12.2826,12.3081,175800.0
2008-09-10 10:50:00,14.48,14.54,14.27,14.35,160200.0,12.3081,12.3591,12.1296,12.1976,160200.0
2008-09-10 11:00:00,14.34,14.46,14.22,14.39,263300.0,12.1891,12.2911,12.0871,12.2316,263300.0
2008-09-10 11:10:00,14.39,14.4,14.24,14.4,203400.0,12.2316,12.2401,12.1041,12.2401,203400.0
2008-09-10 11:20:00,14.4,14.45,14.19,14.23,213000.0,12.2401,12.2826,12.0616,12.0956,213000.0
2008-09-10 11:30:00,14.23,14.55,14.23,14.41,269600.0,12.0956,12.3676,12.0956,12.2486,269600.0
2008-09-10 11:40:00,14.41,14.6,14.39,14.57,204200.0,12.2486,12.4101,12.2316,12.3846,204200.0
2008-09-10 11:50:00,14.57,14.65,14.52,14.59,197800.0,12.3846,12.4526,12.3421,12.4016,197800.0
2008-09-10 12:00:00,14.59,14.88,14.55,14.83,227400.0,12.4016,12.6481,12.3676,12.6056,227400.0
2008-09-10 12:10:00,14.83,14.88,14.7,14.8,261600.0,12.6056,12.6481,12.4951,12.5801,261600.0
2008-09-10 12:20:00,14.79,14.87,14.67,14.68,175100.0,12.5716,12.6396,12.4696,12.4781,175100.0
2008-09-10 12:30:00,14.69,14.84,14.68,14.84,218700.0,12.4866,12.6141,12.4781,12.6141,218700.0
2008-09-10 12:40:00,14.84,14.93,14.72,14.85,255800.0,12.6141,12.6906,12.5121,12.6226,255800.0
2008-09-10 12:50:00,14.86,14.95,14.79,14.83,268900.0,12.6311,12.7076,12.5716,12.6056,268900.0
2008-09-10 13:00:00,14.84,14.98,14.79,14.93,138400.0,12.6141,12.7331,12.5716,12.6906,138400.0
2008-09-10 13:10:00,14.93,15.03,14.93,15.03,293500.0,12.6906,12.7756,12.6906,12.7756,293500.0
2008-09-10 13:20:00,15.03,15.14,15.0,15.03,214500.0,12.7756,12.8691,12.7501,12.7756,214500.0
2008-09-10 13:30:00,15.03,15.19,15.0,15.16,229700.0,12.7756,12.9116,12.7501,12.8861,229700.0
2008-09-10 13:40:00,15.16,15.3,15.16,15.27,385200.0,12.8861,13.0051,12.8861,12.9796,385200.0
2008-09-10 13:50:00,15.27,15.36,15.22,15.24,406400.0,12.9796,13.0561,12.9371,12.9541,406400.0
2008-09-10 14:00:00,15.24,15.46,15.24,15.45,310500.0,12.9541,13.1411,12.9541,13.1326,310500.0
2008-09-10 14:10:00,15.46,15.78,15.41,15.76,575900.0,13.1411,13.4131,13.0986,13.3961,575900.0
2008-09-10 14:20:00,15.75,15.77,15.49,15.54,496900.0,13.3876,13.4046,13.1666,13.2091,496900.0
2008-09-10 14:30:00,15.53,15.64,15.48,15.57,400000.0,13.2006,13.2941,13.1581,13.2346,400000.0
2008-09-10 14:40:00,15.57,15.68,15.5,15.67,359100.0,13.2346,13.3281,13.1751,13.3196,359100.0
2008-09-10 14:50:00,15.67,15.68,15.45,15.54,375900.0,13.3196,13.3281,13.1326,13.2091,375900.0
2008-09-10 15:00:00,15.54,15.66,15.53,15.61,452800.0,13.2091,13.3111,13.2006,13.2686,452800.0
2008-09-10 15:10:00,15.62,15.89,15.56,15.85,566700.0,13.2771,13.5066,13.2261,13.4726,566700.0
2008-09-10 15:20:00,15.85,15.86,15.65,15.75,461200.0,13.4726,13.4811,13.3026,13.3876,461200.0
2008-09-10 15:30:00,15.75,15.8,15.55,15.56,511000.0,13.3876,13.4301,13.2176,13.2261,511000.0
2008-09-10 15:40:00,15.57,15.59,15.47,15.53,932600.0,13.2346,13.2516,13.1496,13.2006,932600.0
2008-09-10 15:50:00,15.52,15.57,15.42,15.47,763600.0,13.1921,13.2346,13.1071,13.1496,763600.0
2008-09-11 09:30:00,15.06,15.25,14.92,15.17,531100.0,12.8011,12.9626,12.6821,12.8946,531100.0
2008-09-11 09:40:00,15.17,15.21,14.93,15.09,236200.0,12.8946,12.9286,12.6906,12.8266,236200.0
2008-09-11 09:50:00,15.1,15.31,15.02,15.1,255500.0,12.8351,13.0136,12.7671,12.8351,255500.0
2008-09-11 10:00:00,15.1,15.6,15.02,15.49,277700.0,12.8351,13.2601,12.7671,13.1666,277700.0
2008-09-11 10:10:00,15.5,15.81,15.46,15.68,420300.0,13.1751,13.4386,13.1411,13.3281,420300.0
2008-09-11 10:20:00,15.68,15.89,15.58,15.59,525800.0,13.3281,13.5066,13.2431,13.2516,525800.0
2008-09-11 10:30:00,15.61,15.76,15.47,15.76,318100.0,13.2686,13.3961,13.1496,13.3961,318100.0
2008-09-11 10:40:00,15.76,16.04,15.75,16.04,336200.0,13.3961,13.6341,13.3876,13.6341,336200.0
2008-09-11 10:50:00,16.03,16.17,15.91,16.08,522300.0,13.6256,13.7446,13.5236,13.6681,522300.0
2008-09-11 11:00:00,16.08,16.12,15.78,15.82,295800.0,13.6681,13.7021,13.4131,13.4471,295800.0
2008-09-11 11:10:00,15.81,16.08,15.78,15.88,268000.0,13.4386,13.6681,13.4131,13.4981,268000.0
2008-09-11 11:20:00,15.89,16.07,15.88,16.04,246200.0,13.5066,13.6596,13.4981,13.6341,246200.0
2008-09-11 11:30:00,16.04,16.31,16.04,16.21,460400.0,13.6341,13.8636,13.6341,13.7786,460400.0
2008-09-11 11:40:00,16.2,16.33,16.14,16.25,284400.0,13.7701,13.8806,13.7191,13.8126,284400.0
2008-09-11 11:50:00,16.26,16.62,16.26,16.45,419100.0,13.8211,14.1271,13.8211,13.9826,419100.0
2008-09-11 12:00:00,16.45,16.61,16.37,16.43,268000.0,13.9826,14.1186,13.9146,13.9656,268000.0
2008-09-11 12:10:00,16.45,16.5,16.35,16.35,233100.0,13.9826,14.0251,13.8976,13.8976,233100.0
2008-09-11 12:20:00,16.35,16.47,16.21,16.39,247100.0,13.8976,13.9996,13.7786,13.9316,247100.0
2008-09-11 12:30:00,16.4,16.53,16.26,16.4,423800.0,13.9401,14.0506,13.8211,13.9401,423800.0
2008-09-11 12:40:00,16.4,16.5,16.28,16.32,246600.0,13.9401,14.0251,13.8381,13.8721,246600.0
2008-09-11 12:50:00,16.33,16.46,16.31,16.35,179200.0,13.8806,13.9911,13.8636,13.8976,179200.0
2008-09-11 13:00:00,16.35,16.42,16.23,16.31,214500.0,13.8976,13.9571,13.7956,13.8636,214500.0
2008-09-11 13:10:00,16.31,16.35,16.22,16.26,222700.0,13.8636,13.8976,13.7871,13.8211,222700.0
2008-09-11 13:20:00,16.27,16.29,16.07,16.22,276200.0,13.8296,13.8466,13.6596,13.7871,276200.0
2008-09-11 13:30:00,16.22,16.32,16.18,16.29,307400.0,13.7871,13.8721,13.7531,13.8466,307400.0
2008-09-11 13:40:00,16.28,16.43,16.2,16.28,234100.0,13.8381,13.9656,13.7701,13.8381,234100.0
2008-09-11 13:50:00,16.27,16.44,16.25,16.38,496300.0,13.8296,13.9741,13.8126,13.9231,496300.0
2008-09-11 14:00:00,16.39,16.5,16.34,16.44,282000.0,13.9316,14.0251,13.8891,13.9741,282000.0
2008-09-11 14:10:00,16.43,16.57,16.37,16.42,306700.0,13.9656,14.0846,13.9146,13.9571,306700.0
2008-09-11 14:20:00,16.42,16.5,16.41,16.43,209800.0,13.9571,14.0251,13.9486,13.9656,209800.0
2008-09-11 14:30:00,16.43,16.55,16.39,16.39,514900.0,13.9656,14.0676,13.9316,13.9316,514900.0
2008-09-11 14:40:00,16.4,16.4,16.3,16.38,360200.0,13.9401,13.9401,13.8551,13.9231,360200.0
2008-09-11 14:50:00,16.38,16.44,16.13,16.15,661000.0,13.9231,13.9741,13.7106,13.7276,661000.0
2008-09-11 15:00:00,16.15,16.27,16.11,16.18,721400.0,13.7276,13.8296,13.6936,13.7531,721400.0
2008-09-11 15:10:00,16.18,16.2,16.02,16.02,623100.0,13.7531,13.7701,13.6171,13.6171,623100.0
2008-09-11 15:20:00,16.02,16.13,15.94,15.98,553500.0,13.6171,13.7106,13.5491,13.5831,553500.0
2008-09-11 15:30:00,15.99,16.19,15.93,16.19,723700.0,13.5916,13.7616,13.5406,13.7616,723700.0
2008-09-11 15:40:00,16.19,16.27,16.1,16.27,795700.0,13.7616,13.8296,13.6851,13.8296,795700.0
2008-09-11 15:50:00,16.26,16.43,16.24,16.34,718600.0,13.8211,13.9656,13.8041,13.8891,718600.0
2008-09-12 09:30:00,16.07,16.23,15.76,15.91,482000.0,13.6596,13.7956,13.3961,13.5236,482000.0
2008-09-12 09:40:00,15.91,16.33,15.83,16.15,421600.0,13.5236,13.8806,13.4556,13.7276,421600.0
2008-09-12 09:50:00,16.14,16.33,15.98,16.0,382500.0,13.7191,13.8806,13.5831,13.6001,382500.0
2008-09-12 10:00:00,16.02,16.23,15.96,16.15,370200.0,13.6171,13.7956,13.5661,13.7276,370200.0
2008-09-12 10:10:00,16.15,16.4,16.07,16.32,237600.0,13.7276,13.9401,13.6596,13.8721,237600.0
2008-09-12 10:20:00,16.33,16.38,16.23,16.27,205800.0,13.8806,13.9231,13.7956,13.8296,205800.0
2008-09-12 10:30:00,16.27,16.58,16.26,16.56,378500.0,13.8296,14.0931,13.8211,14.0761,378500.0
2008-09-12 10:40:00,16.56,16.67,16.45,16.47,330100.0,14.0761,14.1696,13.9826,13.9996,330100.0
2008-09-12 10:50:00,16.46,16.77,16.44,16.76,279200.0,13.9911,14.2546,13.9741,14.2461,279200.0
2008-09-12 11:00:00,16.77,16.86,16.64,16.74,300400.0,14.2546,14.3311,14.1441,14.2291,300400.0
2008-09-12 11:10:00,16.74,16.85,16.67,16.78,296000.0,14.2291,14.3226,14.1696,14.2631,296000.0
2008-09-12 11:20:00,16.78,16.83,16.62,16.62,208400.0,14.2631,14.3056,14.1271,14.1271,208400.0
2008-09-12 11:30:00,16.62,16.7,16.52,16.63,156500.0,14.1271,14.1951,14.0421,14.1356,156500.0
2008-09-12 11:40:00,16.63,16.71,16.53,16.66,163600.0,14.1356,14.2036,14.0506,14.1611,163600.0
2008-09-12 11:50:00,16.66,16.81,16.58,16.71,378500.0,14.1611,14.2886,14.0931,14.2036,378500.0
2008-09-12 12:00:00,16.73,16.8,16.64,16.7,279200.0,14.2206,14.2801,14.1441,14.1951,279200.0
2008-09-12 12:10:00,16.71,16.79,16.66,16.76,218000.0,14.2036,14.2716,14.1611,14.2461,218000.0
2008-09-12 12:20:00,16.76,16.76,16.59,16.7,188100.0,14.2461,14.2461,14.1016,14.1951,188100.0
2008-09-12 12:30:00,16.69,16.73,16.6,16.6,148900.0,14.1866,14.2206,14.1101,14.1101,148900.0
2008-09-12 12:40:00,16.6,16.67,16.31,16.38,299400.0,14.1101,14.1696,13.8636,13.9231,299400.0
2008-09-12 12:50:00,16.37,16.42,16.26,16.3,233800.0,13.9146,13.9571,13.8211,13.8551,233800.0
2008-09-12 13:00:00,16.29,16.36,16.24,16.3,108900.0,13.8466,13.9061,13.8041,13.8551,108900.0
2008-09-12 13:10:00,16.3,16.33,16.23,16.32,203400.0,13.8551,13.8806,13.7956,13.8721,203400.0
2008-09-12 13:20:00,16.32,16.46,16.2,16.41,195700.0,13.8721,13.9911,13.7701,13.9486,195700.0
2008-09-12 13:30:00,16.41,16.44,16.3,16.41,204600.0,13.9486,13.9741,13.8551,13.9486,204600.0
2008-09-12 13:40:00,16.41,16.65,16.34,16.62,237500.0,13.9486,14.1526,13.8891,14.1271,237500.0
2008-09-12 13:50:00,16.61,16.68,16.53,16.59,154600.0,14.1186,14.1781,14.0506,14.1016,154600.0
2008-09-12 14:00:00,16.59,16.61,16.4,16.51,206600.0,14.1016,14.1186,13.9401,14.0336,206600.0
2008-09-12 14:10:00,16.51,16.61,16.45,16.52,105100.0,14.0336,14.1186,13.9826,14.0421,105100.0
2008-09-12 14:20:00,16.51,16.68,16.43,16.47,205500.0,14.0336,14.1781,13.9656,13.9996,205500.0
2008-09-12 14:30:00,16.48,16.56,16.43,16.56,98200.0,14.0081,14.0761,13.9656,14.0761,98200.0
2008-09-12 14:40:00,16.57,16.62,16.51,16.58,156900.0,14.0846,14.1271,14.0336,14.0931,156900.0
2008-09-12 14:50:00,16.58,16.65,16.51,16.56,127900.0,14.0931,14.1526,14.0336,14.0761,127900.0
2008-09-12 15:00:00,16.55,16.56,16.4,16.45,279100.0,14.0676,14.0761,13.9401,13.9826,279100.0
2008-09-12 15:10:00,16.45,16.57,16.43,16.44,237100.0,13.9826,14.0846,13.9656,13.9741,237100.0
2008-09-12 15:20:00,16.44,16.47,16.33,16.43,288800.0,13.9741,13.9996,13.8806,13.9656,288800.0
2008-09-12 15:30:00,16.43,16.51,16.3,16.34,232500.0,13.9656,14.0336,13.8551,13.8891,232500.0
2008-09-12 15:40:00,16.35,16.45,16.31,16.39,267900.0,13.8976,13.9826,13.8636,13.9316,267900.0
2008-09-12 15:50:00,16.39,16.56,16.36,16.44,549100.0,13.9316,14.0761,13.9061,13.9741,549100.0
2008-09-15 09:30:00,15.33,15.97,15.33,15.94,772000.0,13.0306,13.5746,13.0306,13.5491,772000.0
2008-09-15 09:40:00,15.94,16.55,15.92,16.39,513800.0,13.5491,14.0676,13.5321,13.9316,513800.0
2008-09-15 09:50:00,16.36,16.53,15.95,16.25,410600.0,13.9061,14.0506,13.5576,13.8126,410600.0
2008-09-15 10:00:00,16.22,16.52,16.15,16.34,315900.0,13.7871,14.0421,13.7276,13.8891,315900.0
2008-09-15 10:10:00,16.33,16.44,16.22,16.33,269800.0,13.8806,13.9741,13.7871,13.8806,269800.0
2008-09-15 10:20:00,16.32,16.53,16.3,16.53,254000.0,13.8721,14.0506,13.8551,14.0506,254000.0
2008-09-15 10:30:00,16.54,16.77,16.43,16.47,373300.0,14.0591,14.2546,13.9656,13.9996,373300.0
2008-09-15 10:40:00,16.47,16.54,16.38,16.44,323300.0,13.9996,14.0591,13.9231,13.9741,323300.0
2008-09-15 10:50:00,16.45,16.49,16.28,16.33,983600.0,13.9826,14.0166,13.8381,13.8806,983600.0
2008-09-15 11:00:00,16.34,16.34,16.11,16.25,443300.0,13.8891,13.8891,13.6936,13.8126,443300.0
2008-09-15 11:10:00,16.25,16.33,16.22,16.27,214400.0,13.8126,13.8806,13.7871,13.8296,214400.0
2008-09-15 11:20:00,16.28,16.35,16.1,16.15,300800.0,13.8381,13.8976,13.6851,13.7276,300800.0
2008-09-15 11:30:00,16.14,16.2,15.98,16.13,311100.0,13.7191,13.7701,13.5831,13.7106,311100.0
2008-09-15 11:40:00,16.14,16.2,15.96,16.08,303300.0,13.7191,13.7701,13.5661,13.6681,303300.0
2008-09-15 11:50:00,16.08,16.12,15.75,15.79,357200.0,13.6681,13.7021,13.3876,13.4216,357200.0
2008-09-15 12:00:00,15.79,16.11,15.78,15.96,302300.0,13.4216,13.6936,13.4131,13.5661,302300.0
2008-09-15 12:10:00,15.98,16.11,15.92,16.08,310400.0,13.5831,13.6936,13.5321,13.6681,310400.0
2008-09-15 12:20:00,16.08,16.16,15.92,15.97,196900.0,13.6681,13.7361,13.5321,13.5746,196900.0
2008-09-15 12:30:00,15.98,16.09,15.97,16.02,159400.0,13.5831,13.6766,13.5746,13.6171,159400.0
2008-09-15 12:40:00,16.03,16.1,15.93,16.1,242700.0,13.6256,13.6851,13.5406,13.6851,242700.0
2008-09-15 12:50:00,16.06,16.29,16.02,16.14,288800.0,13.6511,13.8466,13.6171,13.7191,288800.0
2008-09-15 13:00:00,16.15,16.24,16.06,16.06,198500.0,13.7276,13.8041,13.6511,13.6511,198500.0
2008-09-15 13:10:00,16.07,16.14,16.05,16.08,76100.0,13.6596,13.7191,13.6426,13.6681,76100.0
2008-09-15 13:20:00,16.08,16.14,15.96,16.0,113100.0,13.6681,13.7191,13.5661,13.6001,113100.0
2008-09-15 13:30:00,16.01,16.03,15.82,15.85,154000.0,13.6086,13.6256,13.4471,13.4726,154000.0
2008-09-15 13:40:00,15.85,15.95,15.75,15.84,248400.0,13.4726,13.5576,13.3876,13.4641,248400.0
2008-09-15 13:50:00,15.85,15.97,15.71,15.91,215200.0,13.4726,13.5746,13.3536,13.5236,215200.0
2008-09-15 14:00:00,15.9,16.05,15.78,15.78,237300.0,13.5151,13.6426,13.4131,13.4131,237300.0
2008-09-15 14:10:00,15.78,16.11,15.77,15.97,263200.0,13.4131,13.6936,13.4046,13.5746,263200.0
2008-09-15 14:20:00,15.97,16.01,15.84,15.86,289800.0,13.5746,13.6086,13.4641,13.4811,289800.0
2008-09-15 14:30:00,15.85,15.99,15.76,15.76,185100.0,13.4726,13.5916,13.3961,13.3961,185100.0
2008-09-15 14:40:00,15.77,15.8,15.63,15.79,300100.0,13.4046,13.4301,13.2856,13.4216,300100.0
2008-09-15 14:50:00,15.79,15.87,15.68,15.83,265700.0,13.4216,13.4896,13.3281,13.4556,265700.0
2008-09-15 15:00:00,15.82,15.87,15.65,15.7,301500.0,13.4471,13.4896,13.3026,13.3451,301500.0
2008-09-15 15:10:00,15.7,15.82,15.67,15.68,222000.0,13.3451,13.4471,13.3196,13.3281,222000.0
2008-09-15 15:20:00,15.68,15.75,15.58,15.66,369000.0,13.3281,13.3876,13.2431,13.3111,369000.0
2008-09-15 15:30:00,15.68,15.99,15.65,15.99,466700.0,13.3281,13.5916,13.3026,13.5916,466700.0
2008-09-15 15:40:00,15.98,16.15,15.95,16.01,713400.0,13.5831,13.7276,13.5576,13.6086,713400.0
2008-09-15 15:50:00,16.01,16.01,15.85,15.86,605500.0,13.6086,13.6086,13.4726,13.4811,605500.0
2008-09-16 09:30:00,15.12,15.42,14.9,15.4,461100.0,12.8521,13.1071,12.6651,13.0901,461100.0
2008-09-16 09:40:00,15.4,15.92,15.38,15.53,474100.0,13.0901,13.5321,13.0731,13.2006,474100.0
2008-09-16 09:50:00,15.53,15.72,15.32,15.54,405600.0,13.2006,13.3621,13.0221,13.2091,405600.0
2008-09-16 10:00:00,15.54,16.34,15.54,16.17,459600.0,13.2091,13.8891,13.2091,13.7446,459600.0
2008-09-16 10:10:00,16.17,16.39,15.92,16.01,359500.0,13.7446,13.9316,13.5321,13.6086,359500.0
2008-09-16 10:20:00,16.01,16.75,16.01,16.7,425700.0,13.6086,14.2376,13.6086,14.1951,425700.0
2008-09-16 10:30:00,16.7,16.77,16.2,16.21,789900.0,14.1951,14.2546,13.7701,13.7786,789900.0
2008-09-16 10:40:00,16.21,16.31,15.92,16.05,363600.0,13.7786,13.8636,13.5321,13.6426,363600.0
2008-09-16 10:50:00,16.05,16.48,15.96,16.37,756400.0,13.6426,14.0081,13.5661,13.9146,756400.0
2008-09-16 11:00:00,16.34,16.54,16.23,16.25,290300.0,13.8891,14.0591,13.7956,13.8126,290300.0
2008-09-16 11:10:00,16.23,16.3,15.94,15.99,340000.0,13.7956,13.8551,13.5491,13.5916,340000.0
2008-09-16 11:20:00,15.99,16.02,15.76,15.77,348200.0,13.5916,13.6171,13.3961,13.4046,348200.0
2008-09-16 11:30:00,15.77,15.9,15.7,15.73,189000.0,13.4046,13.5151,13.3451,13.3706,189000.0
2008-09-16 11:40:00,15.72,15.86,15.64,15.8,280700.0,13.3621,13.4811,13.2941,13.4301,280700.0
2008-09-16 11:50:00,15.79,16.09,15.79,16.01,173800.0,13.4216,13.6766,13.4216,13.6086,173800.0
2008-09-16 12:00:00,16.01,16.16,15.82,16.05,269100.0,13.6086,13.7361,13.4471,13.6426,269100.0
2008-09-16 12:10:00,16.05,16.11,15.93,16.03,213600.0,13.6426,13.6936,13.5406,13.6256,213600.0
2008-09-16 12:20:00,16.02,16.13,15.89,16.04,231900.0,13.6171,13.7106,13.5066,13.6341,231900.0
2008-09-16 12:30:00,16.03,16.09,15.93,16.07,267700.0,13.6256,13.6766,13.5406,13.6596,267700.0
2008-09-16 12:40:00,16.06,16.07,15.84,15.94,99400.0,13.6511,13.6596,13.4641,13.5491,99400.0
2008-09-16 12:50:00,15.93,16.07,15.88,16.06,135900.0,13.5406,13.6596,13.4981,13.6511,135900.0
2008-09-16 13:00:00,16.06,16.24,16.05,16.23,185700.0,13.6511,13.8041,13.6426,13.7956,185700.0
2008-09-16 13:10:00,16.23,16.35,16.12,16.25,220700.0,13.7956,13.8976,13.7021,13.8126,220700.0
2008-09-16 13:20:00,16.24,16.34,16.23,16.27,134600.0,13.8041,13.8891,13.7956,13.8296,134600.0
2008-09-16 13:30:00,16.27,16.27,16.08,16.14,155800.0,13.8296,13.8296,13.6681,13.7191,155800.0
2008-09-16 13:40:00,16.14,16.17,16.0,16.03,109500.0,13.7191,13.7446,13.6001,13.6256,109500.0
2008-09-16 13:50:00,16.03,16.13,15.96,16.11,98600.0,13.6256,13.7106,13.5661,13.6936,98600.0
2008-09-16 14:00:00,16.11,16.28,16.09,16.27,847600.0,13.6936,13.8381,13.6766,13.8296,847600.0
2008-09-16 14:10:00,16.27,16.33,15.68,15.72,333900.0,13.8296,13.8806,13.3281,13.3621,333900.0
2008-09-16 14:20:00,15.73,15.93,15.32,15.49,425900.0,13.3706,13.5406,13.0221,13.1666,425900.0
2008-09-16 14:30:00,15.49,15.98,15.42,15.95,423800.0,13.1666,13.5831,13.1071,13.5576,423800.0
2008-09-16 14:40:00,15.95,16.03,15.51,15.99,472100.0,13.5576,13.6256,13.1836,13.5916,472100.0
2008-09-16 14:50:00,15.99,16.19,15.93,16.04,345200.0,13.5916,13.7616,13.5406,13.6341,345200.0
2008-09-16 15:00:00,16.03,16.18,15.96,16.17,305500.0,13.6256,13.7531,13.5661,13.7446,305500.0
2008-09-16 15:10:00,16.17,16.24,15.97,16.18,279100.0,13.7446,13.8041,13.5746,13.7531,279100.0
2008-09-16 15:20:00,16.18,16.31,16.11,16.21,393300.0,13.7531,13.8636,13.6936,13.7786,393300.0
2008-09-16 15:30:00,16.22,16.26,16.14,16.19,386900.0,13.7871,13.8211,13.7191,13.7616,386900.0
2008-09-16 15:40:00,16.18,16.2,15.97,16.06,943500.0,13.7531,13.7701,13.5746,13.6511,943500.0
2008-09-16 15:50:00,16.07,16.28,16.02,16.23,548800.0,13.6596,13.8381,13.6171,13.7956,548800.0
2008-09-17 09:30:00,15.81,16.02,15.7,15.86,267200.0,13.4386,13.6171,13.3451,13.4811,267200.0
2008-09-17 09:40:00,15.86,15.93,15.58,15.79,446300.0,13.4811,13.5406,13.2431,13.4216,446300.0
2008-09-17 09:50:00,15.8,16.11,15.71,15.92,437400.0,13.4301,13.6936,13.3536,13.5321,437400.0
2008-09-17 10:00:00,15.91,16.01,15.71,15.74,348800.0,13.5236,13.6086,13.3536,13.3791,348800.0
2008-09-17 10:10:00,15.73,15.78,15.54,15.63,296000.0,13.3706,13.4131,13.2091,13.2856,296000.0
2008-09-17 10:20:00,15.64,15.66,15.37,15.37,268200.0,13.2941,13.3111,13.0646,13.0646,268200.0
2008-09-17 10:30:00,15.38,15.47,15.25,15.32,319900.0,13.0731,13.1496,12.9626,13.0221,319900.0
2008-09-17 10:40:00,15.28,15.37,15.23,15.25,116300.0,12.9881,13.0646,12.9456,12.9626,116300.0
2008-09-17 10:50:00,15.25,15.32,15.18,15.19,142200.0,12.9626,13.0221,12.9031,12.9116,142200.0
2008-09-17 11:00:00,15.19,15.23,14.97,14.98,266900.0,12.9116,12.9456,12.7246,12.7331,266900.0
2008-09-17 11:10:00,14.98,15.0,14.86,14.96,302500.0,12.7331,12.7501,12.6311,12.7161,302500.0
2008-09-17 11:20:00,14.96,15.03,14.49,14.62,520400.0,12.7161,12.7756,12.3166,12.4271,520400.0
2008-09-17 11:30:00,14.63,14.92,14.54,14.92,374700.0,12.4356,12.6821,12.3591,12.6821,374700.0
2008-09-17 11:40:00,14.92,15.02,14.81,14.85,285300.0,12.6821,12.7671,12.5886,12.6226,285300.0
2008-09-17 11:50:00,14.85,14.9,14.6,14.6,225600.0,12.6226,12.6651,12.4101,12.4101,225600.0
2008-09-17 12:00:00,14.61,14.67,14.47,14.58,290200.0,12.4186,12.4696,12.2996,12.3931,290200.0
2008-09-17 12:10:00,14.58,14.81,14.51,14.73,239100.0,12.3931,12.5886,12.3336,12.5206,239100.0
2008-09-17 12:20:00,14.73,14.92,14.69,14.85,193000.0,12.5206,12.6821,12.4866,12.6226,193000.0
2008-09-17 12:30:00,14.85,15.11,14.85,15.07,283700.0,12.6226,12.8436,12.6226,12.8096,283700.0
2008-09-17 12:40:00,15.06,15.26,14.95,15.09,175400.0,12.8011,12.9711,12.7076,12.8266,175400.0
2008-09-17 12:50:00,15.09,15.16,14.91,15.01,162400.0,12.8266,12.8861,12.6736,12.7586,162400.0
2008-09-17 13:00:00,15.01,15.14,14.98,15.03,202100.0,12.7586,12.8691,12.7331,12.7756,202100.0
2008-09-17 13:10:00,15.03,15.14,14.9,14.99,261100.0,12.7756,12.8691,12.6651,12.7416,261100.0
2008-09-17 13:20:00,14.99,15.15,14.8,14.85,124700.0,12.7416,12.8776,12.5801,12.6226,124700.0
2008-09-17 13:30:00,14.84,14.85,14.59,14.63,202300.0,12.6141,12.6226,12.4016,12.4356,202300.0
2008-09-17 13:40:00,14.63,14.69,14.46,14.51,264500.0,12.4356,12.4866,12.2911,12.3336,264500.0
2008-09-17 13:50:00,14.5,14.73,14.47,14.59,221500.0,12.3251,12.5206,12.2996,12.4016,221500.0
2008-09-17 14:00:00,14.6,14.77,14.56,14.73,194600.0,12.4101,12.5546,12.3761,12.5206,194600.0
2008-09-17 14:10:00,14.74,14.78,14.57,14.77,207900.0,12.5291,12.5631,12.3846,12.5546,207900.0
2008-09-17 14:20:00,14.78,14.97,14.7,14.97,219300.0,12.5631,12.7246,12.4951,12.7246,219300.0
2008-09-17 14:30:00,14.97,15.01,14.87,14.95,197700.0,12.7246,12.7586,12.6396,12.7076,197700.0
2008-09-17 14:40:00,14.93,15.04,14.88,14.89,293400.0,12.6906,12.7841,12.6481,12.6566,293400.0
2008-09-17 14:50:00,14.88,14.9,14.68,14.9,228900.0,12.6481,12.6651,12.4781,12.6651,228900.0
2008-09-17 15:00:00,14.89,15.05,14.77,15.0,400900.0,12.6566,12.7926,12.5546,12.7501,400900.0
2008-09-17 15:10:00,15.0,15.04,14.91,15.03,317900.0,12.7501,12.7841,12.6736,12.7756,317900.0
2008-09-17 15:20:00,15.02,15.03,14.84,14.9,458200.0,12.7671,12.7756,12.6141,12.6651,458200.0
2008-09-17 15:30:00,14.89,14.96,14.63,14.71,427600.0,12.6566,12.7161,12.4356,12.5036,427600.0
2008-09-17 15:40:00,14.7,14.75,14.6,14.64,575200.0,12.4951,12.5376,12.4101,12.4441,575200.0
2008-09-17 15:50:00,14.63,14.64,14.31,14.4,789800.0,12.4356,12.4441,12.1636,12.2401,789800.0
2008-09-18 09:30:00,15.3,15.48,14.84,15.01,297400.0,13.0051,13.1581,12.6141,12.7586,297400.0
2008-09-18 09:40:00,15.02,15.02,14.34,14.42,349500.0,12.7671,12.7671,12.1891,12.2571,349500.0
2008-09-18 09:50:00,14.44,14.89,14.44,14.74,302400.0,12.2741,12.6566,12.2741,12.5291,302400.0
2008-09-18 10:00:00,14.73,14.8,14.5,14.52,418100.0,12.5206,12.5801,12.3251,12.3421,418100.0
2008-09-18 10:10:00,14.52,14.52,14.27,14.38,354200.0,12.3421,12.3421,12.1296,12.2231,354200.0
2008-09-18 10:20:00,14.4,14.67,14.38,14.55,202800.0,12.2401,12.4696,12.2231,12.3676,202800.0
2008-09-18 10:30:00,14.54,14.58,14.4,14.45,206600.0,12.3591,12.3931,12.2401,12.2826,206600.0
2008-09-18 10:40:00,14.45,14.49,14.2,14.2,184300.0,12.2826,12.3166,12.0701,12.0701,184300.0
2008-09-18 10:50:00,14.21,14.3,14.2,14.2,299600.0,12.0786,12.1551,12.0701,12.0701,299600.0
2008-09-18 11:00:00,14.2,14.22,13.93,13.97,346200.0,12.0701,12.0871,11.8406,11.8746,346200.0
2008-09-18 11:10:00,13.96,13.97,13.54,13.54,403200.0,11.8661,11.8746,11.5091,11.5091,403200.0
2008-09-18 11:20:00,13.54,13.69,13.42,13.66,365200.0,11.5091,11.6366,11.4071,11.6111,365200.0
2008-09-18 11:30:00,13.67,13.8,13.62,13.62,338700.0,11.6196,11.7301,11.5771,11.5771,338700.0
2008-09-18 11:40:00,13.63,13.71,13.37,13.53,292400.0,11.5856,11.6536,11.3646,11.5006,292400.0
2008-09-18 11:50:00,13.53,13.61,13.27,13.55,464400.0,11.5006,11.5686,11.2796,11.5176,464400.0
2008-09-18 12:00:00,13.54,13.55,13.19,13.31,371800.0,11.5091,11.5176,11.2116,11.3136,371800.0
2008-09-18 12:10:00,13.3,13.62,13.28,13.36,293800.0,11.3051,11.5771,11.2881,11.3561,293800.0
2008-09-18 12:20:00,13.36,13.51,13.33,13.4,214600.0,11.3561,11.4836,11.3306,11.3901,214600.0
2008-09-18 12:30:00,13.4,13.45,13.21,13.25,276500.0,11.3901,11.4326,11.2286,11.2626,276500.0
2008-09-18 12:40:00,13.25,13.47,13.14,13.28,489400.0,11.2626,11.4496,11.1691,11.2881,489400.0
2008-09-18 12:50:00,13.27,13.56,13.22,13.51,547400.0,11.2796,11.5261,11.2371,11.4836,547400.0
2008-09-18 13:00:00,13.52,14.11,13.52,14.08,332500.0,11.4921,11.9936,11.4921,11.9681,332500.0
2008-09-18 13:10:00,14.08,14.36,14.03,14.34,511100.0,11.9681,12.2061,11.9256,12.1891,511100.0
2008-09-18 13:20:00,14.35,14.6,14.31,14.6,471500.0,12.1976,12.4101,12.1636,12.4101,471500.0
2008-09-18 13:30:00,14.59,15.13,14.59,15.05,600200.0,12.4016,12.8606,12.4016,12.7926,600200.0
2008-09-18 13:40:00,15.02,15.15,14.81,15.15,391500.0,12.7671,12.8776,12.5886,12.8776,391500.0
2008-09-18 13:50:00,15.13,15.29,15.0,15.24,570100.0,12.8606,12.9966,12.7501,12.9541,570100.0
2008-09-18 14:00:00,15.24,15.3,14.57,14.81,584900.0,12.9541,13.0051,12.3846,12.5886,584900.0
2008-09-18 14:10:00,14.81,15.29,14.81,15.19,658100.0,12.5886,12.9966,12.5886,12.9116,658100.0
2008-09-18 14:20:00,15.18,15.2,14.94,15.0,278500.0,12.9031,12.9201,12.6991,12.7501,278500.0
2008-09-18 14:30:00,14.99,15.24,14.92,14.99,312700.0,12.7416,12.9541,12.6821,12.7416,312700.0
2008-09-18 14:40:00,14.97,15.35,14.92,15.27,374200.0,12.7246,13.0476,12.6821,12.9796,374200.0
2008-09-18 14:50:00,15.27,15.29,15.01,15.15,358900.0,12.9796,12.9966,12.7586,12.8776,358900.0
2008-09-18 15:00:00,15.16,15.81,15.08,15.71,565700.0,12.8861,13.4386,12.8181,13.3536,565700.0
2008-09-18 15:10:00,15.7,16.14,15.66,16.0,538800.0,13.3451,13.7191,13.3111,13.6001,538800.0
2008-09-18 15:20:00,15.99,16.25,15.86,15.87,558200.0,13.5916,13.8126,13.4811,13.4896,558200.0
2008-09-18 15:30:00,15.91,16.48,15.8,16.35,643000.0,13.5236,14.0081,13.4301,13.8976,643000.0
2008-09-18 15:40:00,16.36,16.79,16.26,16.75,700500.0,13.9061,14.2716,13.8211,14.2376,700500.0
2008-09-18 15:50:00,16.75,16.75,16.24,16.31,636400.0,14.2376,14.2376,13.8041,13.8636,636400.0
2008-09-19 09:30:00,17.91,23.24,17.91,19.0,1783800.0,15.2236,19.7542,15.2236,16.1501,1783800.0
2008-09-19 09:40:00,19.01,19.2,18.22,18.27,1189000.0,16.1586,16.3201,15.4871,15.5296,1189000.0
2008-09-19 09:50:00,18.27,18.39,17.4,17.45,1284800.0,15.5296,15.6316,14.7901,14.8326,1284800.0
2008-09-19 10:00:00,17.43,17.43,16.55,16.64,548900.0,14.8156,14.8156,14.0676,14.1441,548900.0
2008-09-19 10:10:00,16.63,16.69,15.85,16.35,691300.0,14.1356,14.1866,13.4726,13.8976,691300.0
2008-09-19 10:20:00,16.38,16.61,16.3,16.46,477400.0,13.9231,14.1186,13.8551,13.9911,477400.0
2008-09-19 10:30:00,16.49,16.71,16.19,16.64,422600.0,14.0166,14.2036,13.7616,14.1441,422600.0
2008-09-19 10:40:00,16.64,16.81,16.5,16.78,356300.0,14.1441,14.2886,14.0251,14.2631,356300.0
2008-09-19 10:50:00,16.78,16.96,16.65,16.68,355800.0,14.2631,14.4161,14.1526,14.1781,355800.0
2008-09-19 11:00:00,16.67,17.23,16.67,17.21,483000.0,14.1696,14.6456,14.1696,14.6286,483000.0
2008-09-19 11:10:00,17.19,17.33,17.02,17.2,367400.0,14.6116,14.7306,14.4671,14.6201,367400.0
2008-09-19 11:20:00,17.22,17.41,17.19,17.34,275800.0,14.6371,14.7986,14.6116,14.7391,275800.0
2008-09-19 11:30:00,17.35,17.42,17.17,17.22,313100.0,14.7476,14.8071,14.5946,14.6371,313100.0
2008-09-19 11:40:00,17.23,17.29,17.03,17.24,297500.0,14.6456,14.6966,14.4756,14.6541,297500.0
2008-09-19 11:50:00,17.24,17.53,17.23,17.51,472500.0,14.6541,14.9006,14.6456,14.8836,472500.0
2008-09-19 12:00:00,17.51,17.66,17.49,17.57,247300.0,14.8836,15.0111,14.8666,14.9346,247300.0
2008-09-19 12:10:00,17.58,17.76,17.53,17.75,294000.0,14.9431,15.0961,14.9006,15.0876,294000.0
2008-09-19 12:20:00,17.75,17.85,17.67,17.79,303000.0,15.0876,15.1726,15.0196,15.1216,303000.0
2008-09-19 12:30:00,17.8,17.85,17.61,17.69,295500.0,15.1301,15.1726,14.9686,15.0366,295500.0
2008-09-19 12:40:00,17.7,17.74,17.45,17.47,196200.0,15.0451,15.0791,14.8326,14.8496,196200.0
2008-09-19 12:50:00,17.47,17.51,17.33,17.46,194800.0,14.8496,14.8836,14.7306,14.8411,194800.0
2008-09-19 13:00:00,17.47,17.51,17.42,17.45,299200.0,14.8496,14.8836,14.8071,14.8326,299200.0
2008-09-19 13:10:00,17.45,17.61,17.42,17.59,312200.0,14.8326,14.9686,14.8071,14.9516,312200.0
2008-09-19 13:20:00,17.6,17.71,17.52,17.62,201300.0,14.9601,15.0536,14.8921,14.9771,201300.0
2008-09-19 13:30:00,17.62,17.63,17.48,17.49,127000.0,14.9771,14.9856,14.8581,14.8666,127000.0
2008-09-19 13:40:00,17.5,17.51,17.33,17.38,136600.0,14.8751,14.8836,14.7306,14.7731,136600.0
2008-09-19 13:50:00,17.38,17.45,17.25,17.29,159300.0,14.7731,14.8326,14.6626,14.6966,159300.0
2008-09-19 14:00:00,17.29,17.33,17.13,17.26,193200.0,14.6966,14.7306,14.5606,14.6711,193200.0
2008-09-19 14:10:00,17.27,17.4,17.22,17.28,241800.0,14.6796,14.7901,14.6371,14.6881,241800.0
2008-09-19 14:20:00,17.28,17.48,17.28,17.47,222100.0,14.6881,14.8581,14.6881,14.8496,222100.0
2008-09-19 14:30:00,17.46,17.5,17.36,17.38,226400.0,14.8411,14.8751,14.7561,14.7731,226400.0
2008-09-19 14:40:00,17.39,17.47,17.23,17.3,371000.0,14.7816,14.8496,14.6456,14.7051,371000.0
2008-09-19 14:50:00,17.29,17.39,17.25,17.34,230900.0,14.6966,14.7816,14.6626,14.7391,230900.0
2008-09-19 15:00:00,17.34,17.43,17.01,17.05,448400.0,14.7391,14.8156,14.4586,14.4926,448400.0
2008-09-19 15:10:00,17.05,17.27,16.99,17.03,544600.0,14.4926,14.6796,14.4416,14.4756,544600.0
2008-09-19 15:20:00,17.04,17.34,16.98,17.2,491900.0,14.4841,14.7391,14.4331,14.6201,491900.0
2008-09-19 15:30:00,17.2,17.44,17.2,17.35,623700.0,14.6201,14.8241,14.6201,14.7476,623700.0
2008-09-19 15:40:00,17.36,17.51,17.22,17.26,752900.0,14.7561,14.8836,14.6371,14.6711,752900.0
2008-09-19 15:50:00,17.26,17.44,17.22,17.25,1020400.0,14.6711,14.8241,14.6371,14.6626,1020400.0
2008-09-22 09:30:00,17.32,17.32,16.72,17.2,478400.0,14.7608,14.7608,14.2495,14.6586,478400.0
2008-09-22 09:40:00,17.19,17.28,17.02,17.04,530800.0,14.65,14.7267,14.5052,14.5222,530800.0
2008-09-22 09:50:00,17.04,17.2,16.92,17.05,386700.0,14.5222,14.6586,14.4199,14.5307,386700.0
2008-09-22 10:00:00,17.05,17.21,16.83,17.01,376200.0,14.5307,14.6671,14.3432,14.4966,376200.0
2008-09-22 10:10:00,17.01,17.03,16.62,16.64,409000.0,14.4966,14.5137,14.1643,14.1813,409000.0
2008-09-22 10:20:00,16.65,16.8,16.52,16.78,493000.0,14.1898,14.3177,14.079,14.3006,493000.0
2008-09-22 10:30:00,16.77,16.78,16.6,16.72,308500.0,14.2921,14.3006,14.1472,14.2495,308500.0
2008-09-22 10:40:00,16.72,16.87,16.7,16.83,411700.0,14.2495,14.3773,14.2324,14.3432,411700.0
2008-09-22 10:50:00,16.82,16.96,16.78,16.84,405600.0,14.3347,14.454,14.3006,14.3518,405600.0
2008-09-22 11:00:00,16.84,16.92,16.73,16.84,285200.0,14.3518,14.4199,14.258,14.3518,285200.0
2008-09-22 11:10:00,16.84,16.98,16.75,16.76,197000.0,14.3518,14.4711,14.2751,14.2836,197000.0
2008-09-22 11:20:00,16.76,16.87,16.62,16.85,251300.0,14.2836,14.3773,14.1643,14.3603,251300.0
2008-09-22 11:30:00,16.85,16.88,16.65,16.74,178200.0,14.3603,14.3859,14.1898,14.2665,178200.0
2008-09-22 11:40:00,16.75,16.76,16.5,16.55,320700.0,14.2751,14.2836,14.062,14.1046,320700.0
2008-09-22 11:50:00,16.55,16.65,16.5,16.53,265000.0,14.1046,14.1898,14.062,14.0876,265000.0
2008-09-22 12:00:00,16.54,16.58,16.35,16.44,234900.0,14.0961,14.1302,13.9342,14.0109,234900.0
2008-09-22 12:10:00,16.44,16.47,16.3,16.37,151800.0,14.0109,14.0364,13.8916,13.9512,151800.0
2008-09-22 12:20:00,16.38,16.38,16.25,16.27,129300.0,13.9597,13.9597,13.8489,13.866,129300.0
2008-09-22 12:30:00,16.27,16.41,16.26,16.36,154300.0,13.866,13.9853,13.8575,13.9427,154300.0
2008-09-22 12:40:00,16.37,16.46,16.31,16.32,110200.0,13.9512,14.0279,13.9001,13.9086,110200.0
2008-09-22 12:50:00,16.32,16.46,16.32,16.37,167500.0,13.9086,14.0279,13.9086,13.9512,167500.0
2008-09-22 13:00:00,16.38,16.4,16.21,16.33,171800.0,13.9597,13.9768,13.8148,13.9171,171800.0
2008-09-22 13:10:00,16.32,16.35,16.14,16.16,156600.0,13.9086,13.9342,13.7552,13.7722,156600.0
2008-09-22 13:20:00,16.16,16.22,16.1,16.14,160700.0,13.7722,13.8234,13.7211,13.7552,160700.0
2008-09-22 13:30:00,16.14,16.22,16.06,16.12,232200.0,13.7552,13.8234,13.687,13.7381,232200.0
2008-09-22 13:40:00,16.11,16.3,16.06,16.06,173900.0,13.7296,13.8916,13.687,13.687,173900.0
2008-09-22 13:50:00,16.07,16.24,16.03,16.18,137600.0,13.6955,13.8404,13.6614,13.7893,137600.0
2008-09-22 14:00:00,16.17,16.17,15.94,15.96,151900.0,13.7808,13.7808,13.5847,13.6018,151900.0
2008-09-22 14:10:00,15.96,15.98,15.81,15.84,286100.0,13.6018,13.6188,13.474,13.4995,286100.0
2008-09-22 14:20:00,15.82,15.84,15.62,15.67,381800.0,13.4825,13.4995,13.312,13.3546,381800.0
2008-09-22 14:30:00,15.68,15.82,15.52,15.55,456900.0,13.3632,13.4825,13.2268,13.2524,456900.0
2008-09-22 14:40:00,15.55,15.6,15.39,15.4,296800.0,13.2524,13.295,13.116,13.1245,296800.0
2008-09-22 14:50:00,15.4,15.5,15.34,15.39,282300.0,13.1245,13.2098,13.0734,13.116,282300.0
2008-09-22 15:00:00,15.39,15.54,15.36,15.46,247500.0,13.116,13.2438,13.0904,13.1757,247500.0
2008-09-22 15:10:00,15.46,15.53,15.23,15.23,333800.0,13.1757,13.2353,12.9797,12.9797,333800.0
2008-09-22 15:20:00,15.24,15.29,15.14,15.17,360700.0,12.9882,13.0308,12.9029,12.9285,360700.0
2008-09-22 15:30:00,15.17,15.28,15.12,15.2,363200.0,12.9285,13.0223,12.8859,12.9541,363200.0
2008-09-22 15:40:00,15.21,15.41,15.2,15.4,668500.0,12.9626,13.1331,12.9541,13.1245,668500.0
2008-09-22 15:50:00,15.4,15.43,15.14,15.18,1081600.0,13.1245,13.1501,12.9029,12.937,1081600.0
2008-09-23 09:30:00,15.16,15.81,15.16,15.35,292200.0,12.92,13.474,12.92,13.0819,292200.0
2008-09-23 09:40:00,15.33,15.7,15.32,15.54,288200.0,13.0649,13.3802,13.0564,13.2438,288200.0
2008-09-23 09:50:00,15.54,15.59,15.29,15.34,185200.0,13.2438,13.2865,13.0308,13.0734,185200.0
2008-09-23 10:00:00,15.33,15.54,15.12,15.4,241800.0,13.0649,13.2438,12.8859,13.1245,241800.0
2008-09-23 10:10:00,15.38,15.56,15.31,15.45,158100.0,13.1075,13.2609,13.0478,13.1671,158100.0
2008-09-23 10:20:00,15.45,15.56,15.4,15.41,123900.0,13.1671,13.2609,13.1245,13.1331,123900.0
2008-09-23 10:30:00,15.41,15.5,15.32,15.35,124400.0,13.1331,13.2098,13.0564,13.0819,124400.0
2008-09-23 10:40:00,15.35,15.36,15.17,15.24,110300.0,13.0819,13.0904,12.9285,12.9882,110300.0
2008-09-23 10:50:00,15.23,15.24,15.02,15.21,232800.0,12.9797,12.9882,12.8007,12.9626,232800.0
2008-09-23 11:00:00,15.21,15.24,15.01,15.14,182700.0,12.9626,12.9882,12.7922,12.9029,182700.0
2008-09-23 11:10:00,15.14,15.3,15.02,15.24,223400.0,12.9029,13.0393,12.8007,12.9882,223400.0
2008-09-23 11:20:00,15.23,15.36,15.14,15.15,157600.0,12.9797,13.0904,12.9029,12.9115,157600.0
2008-09-23 11:30:00,15.16,15.26,15.13,15.17,153600.0,12.92,13.0052,12.8944,12.9285,153600.0
2008-09-23 11:40:00,15.17,15.32,15.12,15.32,166000.0,12.9285,13.0564,12.8859,13.0564,166000.0
2008-09-23 11:50:00,15.31,15.38,15.15,15.2,137200.0,13.0478,13.1075,12.9115,12.9541,137200.0
2008-09-23 12:00:00,15.19,15.29,15.05,15.28,151600.0,12.9456,13.0308,12.8262,13.0223,151600.0
2008-09-23 12:10:00,15.28,15.31,15.13,15.14,134900.0,13.0223,13.0478,12.8944,12.9029,134900.0
2008-09-23 12:20:00,15.13,15.13,14.87,14.88,190600.0,12.8944,12.8944,12.6728,12.6814,190600.0
2008-09-23 12:30:00,14.88,14.93,14.71,14.71,261500.0,12.6814,12.724,12.5365,12.5365,261500.0
2008-09-23 12:40:00,14.71,14.71,14.51,14.64,438300.0,12.5365,12.5365,12.366,12.4768,438300.0
2008-09-23 12:50:00,14.64,14.67,14.33,14.33,255400.0,12.4768,12.5024,12.2126,12.2126,255400.0
2008-09-23 13:00:00,14.33,14.33,14.08,14.24,535700.0,12.2126,12.2126,11.9996,12.1359,535700.0
2008-09-23 13:10:00,14.24,14.32,14.16,14.21,228800.0,12.1359,12.2041,12.0678,12.1104,228800.0
2008-09-23 13:20:00,14.21,14.48,14.21,14.4,165500.0,12.1104,12.3405,12.1104,12.2723,165500.0
2008-09-23 13:30:00,14.39,14.39,14.22,14.3,448100.0,12.2638,12.2638,12.1189,12.1871,448100.0
2008-09-23 13:40:00,14.31,14.33,14.2,14.24,264800.0,12.1956,12.2126,12.1018,12.1359,264800.0
2008-09-23 13:50:00,14.24,14.26,14.01,14.17,350200.0,12.1359,12.153,11.9399,12.0763,350200.0
2008-09-23 14:00:00,14.16,14.46,14.1,14.46,335300.0,12.0678,12.3234,12.0166,12.3234,335300.0
2008-09-23 14:10:00,14.46,14.48,14.21,14.34,251100.0,12.3234,12.3405,12.1104,12.2212,251100.0
2008-09-23 14:20:00,14.36,14.58,14.3,14.54,354400.0,12.2382,12.4257,12.1871,12.3916,354400.0
2008-09-23 14:30:00,14.55,14.62,14.42,14.49,238600.0,12.4001,12.4598,12.2893,12.349,238600.0
2008-09-23 14:40:00,14.49,14.8,14.46,14.77,237300.0,12.349,12.6132,12.3234,12.5876,237300.0
2008-09-23 14:50:00,14.77,14.96,14.75,14.85,276900.0,12.5876,12.7495,12.5706,12.6558,276900.0
2008-09-23 15:00:00,14.85,14.97,14.74,14.92,321000.0,12.6558,12.7581,12.5621,12.7155,321000.0
2008-09-23 15:10:00,14.92,15.03,14.8,15.01,263300.0,12.7155,12.8092,12.6132,12.7922,263300.0
2008-09-23 15:20:00,15.01,15.02,14.82,14.83,231400.0,12.7922,12.8007,12.6302,12.6388,231400.0
2008-09-23 15:30:00,14.82,14.88,14.62,14.69,276000.0,12.6302,12.6814,12.4598,12.5194,276000.0
2008-09-23 15:40:00,14.69,14.77,14.45,14.56,335100.0,12.5194,12.5876,12.3149,12.4086,335100.0
2008-09-23 15:50:00,14.57,14.65,14.47,14.55,394100.0,12.4172,12.4854,12.3319,12.4001,394100.0
2008-09-24 09:30:00,15.02,15.06,14.63,14.86,304400.0,12.8007,12.8348,12.4683,12.6643,304400.0
2008-09-24 09:40:00,14.86,14.89,14.6,14.77,305400.0,12.6643,12.6899,12.4427,12.5876,305400.0
2008-09-24 09:50:00,14.76,14.82,14.47,14.69,308100.0,12.5791,12.6302,12.3319,12.5194,308100.0
2008-09-24 10:00:00,14.67,14.84,14.59,14.77,285700.0,12.5024,12.6473,12.4342,12.5876,285700.0
2008-09-24 10:10:00,14.77,14.86,14.6,14.75,251600.0,12.5876,12.6643,12.4427,12.5706,251600.0
2008-09-24 10:20:00,14.75,15.0,14.72,15.0,252000.0,12.5706,12.7836,12.545,12.7836,252000.0
2008-09-24 10:30:00,15.0,15.18,14.91,15.07,648800.0,12.7836,12.937,12.7069,12.8433,648800.0
2008-09-24 10:40:00,15.08,15.28,14.94,15.02,382200.0,12.8518,13.0223,12.7325,12.8007,382200.0
2008-09-24 10:50:00,15.02,15.12,14.94,15.04,575100.0,12.8007,12.8859,12.7325,12.8177,575100.0
2008-09-24 11:00:00,15.05,15.05,14.77,14.8,324100.0,12.8262,12.8262,12.5876,12.6132,324100.0
2008-09-24 11:10:00,14.81,14.93,14.73,14.81,211800.0,12.6217,12.724,12.5535,12.6217,211800.0
2008-09-24 11:20:00,14.86,15.02,14.82,15.0,202600.0,12.6643,12.8007,12.6302,12.7836,202600.0
2008-09-24 11:30:00,15.0,15.2,14.99,15.05,216900.0,12.7836,12.9541,12.7751,12.8262,216900.0
2008-09-24 11:40:00,15.05,15.1,14.88,14.92,219600.0,12.8262,12.8689,12.6814,12.7155,219600.0
2008-09-24 11:50:00,14.91,15.01,14.88,14.99,160300.0,12.7069,12.7922,12.6814,12.7751,160300.0
2008-09-24 12:00:00,14.99,15.05,14.95,15.02,111100.0,12.7751,12.8262,12.741,12.8007,111100.0
2008-09-24 12:10:00,15.01,15.15,14.99,15.09,138600.0,12.7922,12.9115,12.7751,12.8603,138600.0
2008-09-24 12:20:00,15.08,15.15,14.98,15.05,150000.0,12.8518,12.9115,12.7666,12.8262,150000.0
2008-09-24 12:30:00,15.04,15.05,14.95,14.99,106700.0,12.8177,12.8262,12.741,12.7751,106700.0
2008-09-24 12:40:00,14.99,15.08,14.97,15.07,171300.0,12.7751,12.8518,12.7581,12.8433,171300.0
2008-09-24 12:50:00,15.06,15.2,15.05,15.16,215200.0,12.8348,12.9541,12.8262,12.92,215200.0
2008-09-24 13:00:00,15.16,15.18,15.07,15.16,240600.0,12.92,12.937,12.8433,12.92,240600.0
2008-09-24 13:10:00,15.16,15.24,15.05,15.06,343800.0,12.92,12.9882,12.8262,12.8348,343800.0
2008-09-24 13:20:00,15.05,15.25,15.02,15.16,240600.0,12.8262,12.9967,12.8007,12.92,240600.0
2008-09-24 13:30:00,15.15,15.16,15.06,15.1,239200.0,12.9115,12.92,12.8348,12.8689,239200.0
2008-09-24 13:40:00,15.11,15.27,15.07,15.11,217900.0,12.8774,13.0137,12.8433,12.8774,217900.0
2008-09-24 13:50:00,15.1,15.11,14.91,14.97,372600.0,12.8689,12.8774,12.7069,12.7581,372600.0
2008-09-24 14:00:00,14.97,15.08,14.97,15.07,154500.0,12.7581,12.8518,12.7581,12.8433,154500.0
2008-09-24 14:10:00,15.07,15.08,14.93,15.02,226900.0,12.8433,12.8518,12.724,12.8007,226900.0
2008-09-24 14:20:00,15.03,15.05,14.99,15.0,248500.0,12.8092,12.8262,12.7751,12.7836,248500.0
2008-09-24 14:30:00,15.01,15.07,14.98,15.0,306100.0,12.7922,12.8433,12.7666,12.7836,306100.0
2008-09-24 14:40:00,15.0,15.04,14.96,14.97,243500.0,12.7836,12.8177,12.7495,12.7581,243500.0
2008-09-24 14:50:00,14.97,15.01,14.91,14.95,232000.0,12.7581,12.7922,12.7069,12.741,232000.0
2008-09-24 15:00:00,14.94,15.09,14.91,15.08,240500.0,12.7325,12.8603,12.7069,12.8518,240500.0
2008-09-24 15:10:00,15.08,15.12,14.8,14.82,360600.0,12.8518,12.8859,12.6132,12.6302,360600.0
2008-09-24 15:20:00,14.82,14.9,14.78,14.89,253800.0,12.6302,12.6984,12.5961,12.6899,253800.0
2008-09-24 15:30:00,14.88,15.05,14.88,15.01,499000.0,12.6814,12.8262,12.6814,12.7922,499000.0
2008-09-24 15:40:00,15.0,15.02,14.9,14.95,579500.0,12.7836,12.8007,12.6984,12.741,579500.0
2008-09-24 15:50:00,14.95,15.06,14.87,15.05,597500.0,12.741,12.8348,12.6728,12.8262,597500.0
2008-09-25 09:30:00,15.37,15.44,15.0,15.22,281700.0,13.099,13.1586,12.7836,12.9711,281700.0
2008-09-25 09:40:00,15.2,15.42,15.0,15.04,416000.0,12.9541,13.1416,12.7836,12.8177,416000.0
2008-09-25 09:50:00,15.04,15.22,15.0,15.17,333400.0,12.8177,12.9711,12.7836,12.9285,333400.0
2008-09-25 10:00:00,15.16,15.17,14.89,15.13,295700.0,12.92,12.9285,12.6899,12.8944,295700.0
2008-09-25 10:10:00,15.13,15.3,14.97,15.08,332100.0,12.8944,13.0393,12.7581,12.8518,332100.0
2008-09-25 10:20:00,15.07,15.08,14.87,14.96,273400.0,12.8433,12.8518,12.6728,12.7495,273400.0
2008-09-25 10:30:00,14.95,15.05,14.9,15.0,269000.0,12.741,12.8262,12.6984,12.7836,269000.0
2008-09-25 10:40:00,15.0,15.01,14.87,14.97,167200.0,12.7836,12.7922,12.6728,12.7581,167200.0
2008-09-25 10:50:00,14.98,15.03,14.88,14.9,325600.0,12.7666,12.8092,12.6814,12.6984,325600.0
2008-09-25 11:00:00,14.91,15.03,14.88,14.9,197800.0,12.7069,12.8092,12.6814,12.6984,197800.0
2008-09-25 11:10:00,14.91,15.02,14.91,14.95,225100.0,12.7069,12.8007,12.7069,12.741,225100.0
2008-09-25 11:20:00,14.94,15.08,14.93,14.98,379300.0,12.7325,12.8518,12.724,12.7666,379300.0
2008-09-25 11:30:00,14.99,15.09,14.96,14.98,322500.0,12.7751,12.8603,12.7495,12.7666,322500.0
2008-09-25 11:40:00,14.99,15.09,14.97,15.02,144900.0,12.7751,12.8603,12.7581,12.8007,144900.0
2008-09-25 11:50:00,15.02,15.08,15.0,15.07,195000.0,12.8007,12.8518,12.7836,12.8433,195000.0
2008-09-25 12:00:00,15.06,15.12,15.02,15.06,89800.0,12.8348,12.8859,12.8007,12.8348,89800.0
2008-09-25 12:10:00,15.06,15.08,15.01,15.05,108400.0,12.8348,12.8518,12.7922,12.8262,108400.0
2008-09-25 12:20:00,15.05,15.09,14.98,15.06,205100.0,12.8262,12.8603,12.7666,12.8348,205100.0
2008-09-25 12:30:00,15.06,15.06,14.99,15.04,128200.0,12.8348,12.8348,12.7751,12.8177,128200.0
2008-09-25 12:40:00,15.04,15.06,15.02,15.05,78800.0,12.8177,12.8348,12.8007,12.8262,78800.0
2008-09-25 12:50:00,15.05,15.09,14.95,15.08,257000.0,12.8262,12.8603,12.741,12.8518,257000.0
2008-09-25 13:00:00,15.07,15.32,15.07,15.15,371000.0,12.8433,13.0564,12.8433,12.9115,371000.0
2008-09-25 13:10:00,15.16,15.17,15.02,15.16,171300.0,12.92,12.9285,12.8007,12.92,171300.0
2008-09-25 13:20:00,15.16,15.22,15.1,15.16,129900.0,12.92,12.9711,12.8689,12.92,129900.0
2008-09-25 13:30:00,15.17,15.3,15.15,15.24,198500.0,12.9285,13.0393,12.9115,12.9882,198500.0
2008-09-25 13:40:00,15.24,15.3,15.13,15.26,179800.0,12.9882,13.0393,12.8944,13.0052,179800.0
2008-09-25 13:50:00,15.26,15.33,15.14,15.33,387700.0,13.0052,13.0649,12.9029,13.0649,387700.0
2008-09-25 14:00:00,15.32,15.4,15.28,15.38,305100.0,13.0564,13.1245,13.0223,13.1075,305100.0
2008-09-25 14:10:00,15.39,15.4,15.15,15.27,348800.0,13.116,13.1245,12.9115,13.0137,348800.0
2008-09-25 14:20:00,15.27,15.54,15.19,15.5,462700.0,13.0137,13.2438,12.9456,13.2098,462700.0
2008-09-25 14:30:00,15.5,15.62,15.44,15.51,261400.0,13.2098,13.312,13.1586,13.2183,261400.0
2008-09-25 14:40:00,15.51,15.51,15.33,15.33,198000.0,13.2183,13.2183,13.0649,13.0649,198000.0
2008-09-25 14:50:00,15.34,15.57,15.27,15.54,141700.0,13.0734,13.2694,13.0137,13.2438,141700.0
2008-09-25 15:00:00,15.52,15.66,15.52,15.6,200000.0,13.2268,13.3461,13.2268,13.295,200000.0
2008-09-25 15:10:00,15.6,15.7,15.57,15.69,170700.0,13.295,13.3802,13.2694,13.3717,170700.0
2008-09-25 15:20:00,15.68,15.75,15.65,15.7,254300.0,13.3632,13.4228,13.3376,13.3802,254300.0
2008-09-25 15:30:00,15.69,15.76,15.62,15.73,246800.0,13.3717,13.4313,13.312,13.4058,246800.0
2008-09-25 15:40:00,15.72,15.72,15.54,15.6,837300.0,13.3972,13.3972,13.2438,13.295,837300.0
2008-09-25 15:50:00,15.59,15.62,15.42,15.61,399700.0,13.2865,13.312,13.1416,13.3035,399700.0
2008-09-26 09:30:00,14.55,15.32,14.55,15.14,510100.0,12.4001,13.0564,12.4001,12.9029,510100.0
2008-09-26 09:40:00,15.09,15.66,15.06,15.22,257700.0,12.8603,13.3461,12.8348,12.9711,257700.0
2008-09-26 09:50:00,15.21,15.5,15.15,15.39,256700.0,12.9626,13.2098,12.9115,13.116,256700.0
2008-09-26 10:00:00,15.4,15.62,15.32,15.37,329900.0,13.1245,13.312,13.0564,13.099,329900.0
2008-09-26 10:10:00,15.39,15.6,15.33,15.37,181600.0,13.116,13.295,13.0649,13.099,181600.0
2008-09-26 10:20:00,15.38,15.42,15.26,15.34,139600.0,13.1075,13.1416,13.0052,13.0734,139600.0
2008-09-26 10:30:00,15.35,15.49,15.3,15.48,152300.0,13.0819,13.2012,13.0393,13.1927,152300.0
2008-09-26 10:40:00,15.49,15.59,15.48,15.57,201900.0,13.2012,13.2865,13.1927,13.2694,201900.0
2008-09-26 10:50:00,15.58,15.7,15.49,15.51,323600.0,13.2779,13.3802,13.2012,13.2183,323600.0
2008-09-26 11:00:00,15.52,15.61,15.45,15.55,203000.0,13.2268,13.3035,13.1671,13.2524,203000.0
2008-09-26 11:10:00,15.55,15.64,15.45,15.56,288800.0,13.2524,13.3291,13.1671,13.2609,288800.0
2008-09-26 11:20:00,15.54,15.98,15.54,15.97,348600.0,13.2438,13.6188,13.2438,13.6103,348600.0
2008-09-26 11:30:00,15.96,15.98,15.81,15.82,255500.0,13.6018,13.6188,13.474,13.4825,255500.0
2008-09-26 11:40:00,15.81,15.88,15.72,15.73,162200.0,13.474,13.5336,13.3972,13.4058,162200.0
2008-09-26 11:50:00,15.73,15.81,15.64,15.73,152500.0,13.4058,13.474,13.3291,13.4058,152500.0
2008-09-26 12:00:00,15.72,15.82,15.65,15.8,184100.0,13.3972,13.4825,13.3376,13.4654,184100.0
2008-09-26 12:10:00,15.8,15.84,15.71,15.72,117900.0,13.4654,13.4995,13.3887,13.3972,117900.0
2008-09-26 12:20:00,15.71,15.97,15.71,15.95,338900.0,13.3887,13.6103,13.3887,13.5933,338900.0
2008-09-26 12:30:00,15.96,16.1,15.91,15.96,448700.0,13.6018,13.7211,13.5592,13.6018,448700.0
2008-09-26 12:40:00,15.95,16.11,15.93,16.0,478000.0,13.5933,13.7296,13.5762,13.6359,478000.0
2008-09-26 12:50:00,15.99,16.08,15.96,16.02,259700.0,13.6274,13.7041,13.6018,13.6529,259700.0
2008-09-26 13:00:00,16.02,16.15,15.89,16.14,390200.0,13.6529,13.7637,13.5421,13.7552,390200.0
2008-09-26 13:10:00,16.13,16.4,16.12,16.32,387000.0,13.7467,13.9768,13.7381,13.9086,387000.0
2008-09-26 13:20:00,16.32,16.4,16.24,16.38,220800.0,13.9086,13.9768,13.8404,13.9597,220800.0
2008-09-26 13:30:00,16.38,16.51,16.36,16.44,241400.0,13.9597,14.0705,13.9427,14.0109,241400.0
2008-09-26 13:40:00,16.44,16.51,16.37,16.38,247400.0,14.0109,14.0705,13.9512,13.9597,247400.0
2008-09-26 13:50:00,16.38,16.42,16.24,16.38,340000.0,13.9597,13.9938,13.8404,13.9597,340000.0
2008-09-26 14:00:00,16.37,16.4,16.26,16.39,162500.0,13.9512,13.9768,13.8575,13.9683,162500.0
2008-09-26 14:10:00,16.39,16.54,16.38,16.54,189300.0,13.9683,14.0961,13.9597,14.0961,189300.0
2008-09-26 14:20:00,16.54,16.57,16.44,16.44,191900.0,14.0961,14.1217,14.0109,14.0109,191900.0
2008-09-26 14:30:00,16.43,16.52,16.38,16.4,151700.0,14.0023,14.079,13.9597,13.9768,151700.0
2008-09-26 14:40:00,16.4,16.45,16.32,16.39,263000.0,13.9768,14.0194,13.9086,13.9683,263000.0
2008-09-26 14:50:00,16.38,16.42,16.14,16.14,316000.0,13.9597,13.9938,13.7552,13.7552,316000.0
2008-09-26 15:00:00,16.14,16.18,16.0,16.07,362200.0,13.7552,13.7893,13.6359,13.6955,362200.0
2008-09-26 15:10:00,16.08,16.2,16.06,16.11,217700.0,13.7041,13.8063,13.687,13.7296,217700.0
2008-09-26 15:20:00,16.12,16.33,16.11,16.24,525100.0,13.7381,13.9171,13.7296,13.8404,525100.0
2008-09-26 15:30:00,16.25,16.34,16.17,16.32,439000.0,13.8489,13.9256,13.7808,13.9086,439000.0
2008-09-26 15:40:00,16.32,16.37,16.19,16.19,779300.0,13.9086,13.9512,13.7978,13.7978,779300.0
2008-09-26 15:50:00,16.2,16.33,16.18,16.23,924700.0,13.8063,13.9171,13.7893,13.8319,924700.0
2008-09-29 09:30:00,16.04,16.2,15.43,15.46,649500.0,13.67,13.8063,13.1501,13.1757,649500.0
2008-09-29 09:40:00,15.44,15.48,15.24,15.33,428100.0,13.1586,13.1927,12.9882,13.0649,428100.0
2008-09-29 09:50:00,15.33,15.38,15.09,15.26,451900.0,13.0649,13.1075,12.8603,13.0052,451900.0
2008-09-29 10:00:00,15.26,15.35,15.17,15.19,524600.0,13.0052,13.0819,12.9285,12.9456,524600.0
2008-09-29 10:10:00,15.18,15.22,14.95,14.99,427800.0,12.937,12.9711,12.741,12.7751,427800.0
2008-09-29 10:20:00,14.98,15.25,14.86,15.25,352800.0,12.7666,12.9967,12.6643,12.9967,352800.0
2008-09-29 10:30:00,15.23,15.46,15.17,15.29,279200.0,12.9797,13.1757,12.9285,13.0308,279200.0
2008-09-29 10:40:00,15.29,15.45,15.09,15.28,373200.0,13.0308,13.1671,12.8603,13.0223,373200.0
2008-09-29 10:50:00,15.28,15.4,15.18,15.4,209900.0,13.0223,13.1245,12.937,13.1245,209900.0
2008-09-29 11:00:00,15.4,15.62,15.27,15.62,189600.0,13.1245,13.312,13.0137,13.312,189600.0
2008-09-29 11:10:00,15.62,15.62,15.2,15.29,404900.0,13.312,13.312,12.9541,13.0308,404900.0
2008-09-29 11:20:00,15.29,15.38,15.2,15.24,203700.0,13.0308,13.1075,12.9541,12.9882,203700.0
2008-09-29 11:30:00,15.25,15.25,15.11,15.19,257500.0,12.9967,12.9967,12.8774,12.9456,257500.0
2008-09-29 11:40:00,15.18,15.22,15.14,15.2,260300.0,12.937,12.9711,12.9029,12.9541,260300.0
2008-09-29 11:50:00,15.18,15.27,15.15,15.24,203100.0,12.937,13.0137,12.9115,12.9882,203100.0
2008-09-29 12:00:00,15.24,15.26,15.18,15.2,155600.0,12.9882,13.0052,12.937,12.9541,155600.0
2008-09-29 12:10:00,15.21,15.32,15.1,15.11,247300.0,12.9626,13.0564,12.8689,12.8774,247300.0
2008-09-29 12:20:00,15.11,15.15,15.03,15.06,252700.0,12.8774,12.9115,12.8092,12.8348,252700.0
2008-09-29 12:30:00,15.05,15.15,14.95,14.98,304500.0,12.8262,12.9115,12.741,12.7666,304500.0
2008-09-29 12:40:00,14.99,15.12,14.96,14.98,240400.0,12.7751,12.8859,12.7495,12.7666,240400.0
2008-09-29 12:50:00,14.98,14.98,14.8,14.83,175900.0,12.7666,12.7666,12.6132,12.6388,175900.0
2008-09-29 13:00:00,14.82,14.87,14.76,14.83,259000.0,12.6302,12.6728,12.5791,12.6388,259000.0
2008-09-29 13:10:00,14.83,14.98,14.79,14.91,180100.0,12.6388,12.7666,12.6047,12.7069,180100.0
2008-09-29 13:20:00,14.9,15.02,14.86,14.92,327400.0,12.6984,12.8007,12.6643,12.7155,327400.0
2008-09-29 13:30:00,14.92,15.05,14.87,15.05,499200.0,12.7155,12.8262,12.6728,12.8262,499200.0
2008-09-29 13:40:00,15.01,15.03,14.26,14.56,836100.0,12.7922,12.8092,12.153,12.4086,836100.0
2008-09-29 13:50:00,14.57,14.82,14.48,14.48,608800.0,12.4172,12.6302,12.3405,12.3405,608800.0
2008-09-29 14:00:00,14.5,14.93,14.18,14.61,634100.0,12.3575,12.724,12.0848,12.4513,634100.0
2008-09-29 14:10:00,14.61,14.67,14.34,14.6,361400.0,12.4513,12.5024,12.2212,12.4427,361400.0
2008-09-29 14:20:00,14.6,14.74,14.37,14.5,465000.0,12.4427,12.5621,12.2467,12.3575,465000.0
2008-09-29 14:30:00,14.52,14.55,14.31,14.4,231300.0,12.3746,12.4001,12.1956,12.2723,231300.0
2008-09-29 14:40:00,14.4,14.43,14.04,14.16,412200.0,12.2723,12.2979,11.9655,12.0678,412200.0
2008-09-29 14:50:00,14.17,14.29,14.09,14.14,290000.0,12.0763,12.1785,12.0081,12.0507,290000.0
2008-09-29 15:00:00,14.14,14.27,13.99,14.05,386700.0,12.0507,12.1615,11.9229,11.974,386700.0
2008-09-29 15:10:00,14.05,14.15,13.96,14.02,297900.0,11.974,12.0592,11.8973,11.9484,297900.0
2008-09-29 15:20:00,14.0,14.1,13.82,13.82,328500.0,11.9314,12.0166,11.778,11.778,328500.0
2008-09-29 15:30:00,13.83,13.99,13.81,13.97,621000.0,11.7865,11.9229,11.7695,11.9058,621000.0
2008-09-29 15:40:00,13.96,14.16,13.83,13.96,449100.0,11.8973,12.0678,11.7865,11.8973,449100.0
2008-09-29 15:50:00,13.97,14.12,13.76,13.93,700000.0,11.9058,12.0337,11.7269,11.8717,700000.0
2008-09-30 09:30:00,14.14,14.48,13.9,13.99,569500.0,12.0507,12.3405,11.8462,11.9229,569500.0
2008-09-30 09:40:00,13.99,14.09,13.46,13.61,448300.0,11.9229,12.0081,11.4712,11.599,448300.0
2008-09-30 09:50:00,13.61,13.78,13.6,13.75,214200.0,11.599,11.7439,11.5905,11.7183,214200.0
2008-09-30 10:00:00,13.75,14.06,13.73,13.93,330400.0,11.7183,11.9825,11.7013,11.8717,330400.0
2008-09-30 10:10:00,13.92,14.09,13.92,13.96,273500.0,11.8632,12.0081,11.8632,11.8973,273500.0
2008-09-30 10:20:00,13.95,13.97,13.86,13.89,363700.0,11.8888,11.9058,11.8121,11.8376,363700.0
2008-09-30 10:30:00,13.89,13.93,13.8,13.85,366700.0,11.8376,11.8717,11.7609,11.8036,366700.0
2008-09-30 10:40:00,13.85,13.87,13.78,13.78,432400.0,11.8036,11.8206,11.7439,11.7439,432400.0
2008-09-30 10:50:00,13.78,13.78,13.49,13.49,423300.0,11.7439,11.7439,11.4967,11.4967,423300.0
2008-09-30 11:00:00,13.5,13.7,13.48,13.66,302400.0,11.5053,11.6757,11.4882,11.6416,302400.0
2008-09-30 11:10:00,13.66,13.72,13.58,13.59,200200.0,11.6416,11.6928,11.5735,11.582,200200.0
2008-09-30 11:20:00,13.6,13.67,13.55,13.66,222200.0,11.5905,11.6502,11.5479,11.6416,222200.0
2008-09-30 11:30:00,13.65,13.75,13.64,13.74,132300.0,11.6331,11.7183,11.6246,11.7098,132300.0
2008-09-30 11:40:00,13.74,13.8,13.71,13.74,213800.0,11.7098,11.7609,11.6842,11.7098,213800.0
2008-09-30 11:50:00,13.74,13.85,13.74,13.75,136000.0,11.7098,11.8036,11.7098,11.7183,136000.0
2008-09-30 12:00:00,13.75,13.84,13.67,13.82,280100.0,11.7183,11.795,11.6502,11.778,280100.0
2008-09-30 12:10:00,13.82,13.88,13.73,13.77,150200.0,11.778,11.8291,11.7013,11.7354,150200.0
2008-09-30 12:20:00,13.77,13.93,13.77,13.85,265300.0,11.7354,11.8717,11.7354,11.8036,265300.0
2008-09-30 12:30:00,13.86,13.92,13.83,13.88,166100.0,11.8121,11.8632,11.7865,11.8291,166100.0
2008-09-30 12:40:00,13.88,13.95,13.85,13.9,163700.0,11.8291,11.8888,11.8036,11.8462,163700.0
2008-09-30 12:50:00,13.89,13.94,13.86,13.93,239800.0,11.8376,11.8803,11.8121,11.8717,239800.0
2008-09-30 13:00:00,13.92,13.94,13.83,13.87,208200.0,11.8632,11.8803,11.7865,11.8206,208200.0
2008-09-30 13:10:00,13.86,13.92,13.78,13.83,193100.0,11.8121,11.8632,11.7439,11.7865,193100.0
2008-09-30 13:20:00,13.83,13.9,13.81,13.9,169600.0,11.7865,11.8462,11.7695,11.8462,169600.0
2008-09-30 13:30:00,13.9,13.93,13.85,13.87,307900.0,11.8462,11.8717,11.8036,11.8206,307900.0
2008-09-30 13:40:00,13.86,13.9,13.84,13.89,186500.0,11.8121,11.8462,11.795,11.8376,186500.0
2008-09-30 13:50:00,13.89,13.9,13.86,13.9,222600.0,11.8376,11.8462,11.8121,11.8462,222600.0
2008-09-30 14:00:00,13.9,13.94,13.83,13.85,408700.0,11.8462,11.8803,11.7865,11.8036,408700.0
2008-09-30 14:10:00,13.85,13.91,13.81,13.82,279500.0,11.8036,11.8547,11.7695,11.778,279500.0
2008-09-30 14:20:00,13.82,13.91,13.82,13.89,442600.0,11.778,11.8547,11.778,11.8376,442600.0
2008-09-30 14:30:00,13.88,14.05,13.87,13.93,350400.0,11.8291,11.974,11.8206,11.8717,350400.0
2008-09-30 14:40:00,13.92,13.96,13.82,13.83,247000.0,11.8632,11.8973,11.778,11.7865,247000.0
2008-09-30 14:50:00,13.83,13.96,13.82,13.92,296300.0,11.7865,11.8973,11.778,11.8632,296300.0
2008-09-30 15:00:00,13.93,14.02,13.9,13.99,452200.0,11.8717,11.9484,11.8462,11.9229,452200.0
2008-09-30 15:10:00,14.0,14.0,13.85,13.89,301800.0,11.9314,11.9314,11.8036,11.8376,301800.0
2008-09-30 15:20:00,13.89,14.09,13.87,14.05,423900.0,11.8376,12.0081,11.8206,11.974,423900.0
2008-09-30 15:30:00,14.05,14.06,13.85,13.9,364600.0,11.974,11.9825,11.8036,11.8462,364600.0
2008-09-30 15:40:00,13.9,14.08,13.89,14.05,806800.0,11.8462,11.9996,11.8376,11.974,806800.0
2008-09-30 15:50:00,14.05,14.06,13.87,13.97,806600.0,11.974,11.9825,11.8206,11.9058,806600.0
2008-10-01 09:30:00,13.75,14.01,13.62,13.73,251800.0,11.7183,11.9399,11.6075,11.7013,251800.0
2008-10-01 09:40:00,13.72,14.06,13.7,14.04,267800.0,11.6928,11.9825,11.6757,11.9655,267800.0
2008-10-01 09:50:00,14.04,14.13,13.96,14.05,421200.0,11.9655,12.0422,11.8973,11.974,421200.0
2008-10-01 10:00:00,14.04,14.04,13.74,13.87,237100.0,11.9655,11.9655,11.7098,11.8206,237100.0
2008-10-01 10:10:00,13.87,14.09,13.8,14.01,256300.0,11.8206,12.0081,11.7609,11.9399,256300.0
2008-10-01 10:20:00,14.01,14.04,13.95,14.01,232000.0,11.9399,11.9655,11.8888,11.9399,232000.0
2008-10-01 10:30:00,14.01,14.04,13.94,14.0,341500.0,11.9399,11.9655,11.8803,11.9314,341500.0
2008-10-01 10:40:00,14.0,14.04,13.96,13.96,224400.0,11.9314,11.9655,11.8973,11.8973,224400.0
2008-10-01 10:50:00,13.96,14.05,13.91,14.03,159100.0,11.8973,11.974,11.8547,11.957,159100.0
2008-10-01 11:00:00,14.03,14.04,13.93,13.97,198400.0,11.957,11.9655,11.8717,11.9058,198400.0
2008-10-01 11:10:00,13.97,14.03,13.96,14.0,426900.0,11.9058,11.957,11.8973,11.9314,426900.0
2008-10-01 11:20:00,14.0,14.12,13.96,14.12,237500.0,11.9314,12.0337,11.8973,12.0337,237500.0
2008-10-01 11:30:00,14.12,14.24,14.07,14.24,174100.0,12.0337,12.1359,11.991,12.1359,174100.0
2008-10-01 11:40:00,14.24,14.36,14.22,14.33,269800.0,12.1359,12.2382,12.1189,12.2126,269800.0
2008-10-01 11:50:00,14.34,14.45,14.32,14.36,226500.0,12.2212,12.3149,12.2041,12.2382,226500.0
2008-10-01 12:00:00,14.38,14.59,14.37,14.56,230600.0,12.2552,12.4342,12.2467,12.4086,230600.0
2008-10-01 12:10:00,14.57,15.01,14.56,14.75,502800.0,12.4172,12.7922,12.4086,12.5706,502800.0
2008-10-01 12:20:00,14.74,14.86,14.67,14.85,297900.0,12.5621,12.6643,12.5024,12.6558,297900.0
2008-10-01 12:30:00,14.86,15.04,14.82,14.93,488600.0,12.6643,12.8177,12.6302,12.724,488600.0
2008-10-01 12:40:00,14.94,15.02,14.82,14.97,246200.0,12.7325,12.8007,12.6302,12.7581,246200.0
2008-10-01 12:50:00,14.97,15.06,14.93,14.94,520700.0,12.7581,12.8348,12.724,12.7325,520700.0
2008-10-01 13:00:00,14.94,14.96,14.81,14.84,251400.0,12.7325,12.7495,12.6217,12.6473,251400.0
2008-10-01 13:10:00,14.83,15.0,14.83,14.91,272200.0,12.6388,12.7836,12.6388,12.7069,272200.0
2008-10-01 13:20:00,14.91,14.92,14.83,14.88,174700.0,12.7069,12.7155,12.6388,12.6814,174700.0
2008-10-01 13:30:00,14.88,14.9,14.69,14.78,211200.0,12.6814,12.6984,12.5194,12.5961,211200.0
2008-10-01 13:40:00,14.78,14.95,14.65,14.76,430100.0,12.5961,12.741,12.4854,12.5791,430100.0
2008-10-01 13:50:00,14.77,14.9,14.67,14.71,498100.0,12.5876,12.6984,12.5024,12.5365,498100.0
2008-10-01 14:00:00,14.72,14.92,14.64,14.89,342100.0,12.545,12.7155,12.4768,12.6899,342100.0
2008-10-01 14:10:00,14.89,15.01,14.8,14.97,275400.0,12.6899,12.7922,12.6132,12.7581,275400.0
2008-10-01 14:20:00,14.96,15.0,14.9,14.94,267300.0,12.7495,12.7836,12.6984,12.7325,267300.0
2008-10-01 14:30:00,14.94,15.04,14.79,15.02,336700.0,12.7325,12.8177,12.6047,12.8007,336700.0
2008-10-01 14:40:00,15.02,15.1,14.96,15.02,354000.0,12.8007,12.8689,12.7495,12.8007,354000.0
2008-10-01 14:50:00,15.03,15.15,14.92,15.0,330100.0,12.8092,12.9115,12.7155,12.7836,330100.0
2008-10-01 15:00:00,15.01,15.11,15.0,15.08,199500.0,12.7922,12.8774,12.7836,12.8518,199500.0
2008-10-01 15:10:00,15.09,15.14,14.93,15.01,283500.0,12.8603,12.9029,12.724,12.7922,283500.0
2008-10-01 15:20:00,15.01,15.12,14.98,15.06,195200.0,12.7922,12.8859,12.7666,12.8348,195200.0
2008-10-01 15:30:00,15.06,15.21,15.06,15.11,319100.0,12.8348,12.9626,12.8348,12.8774,319100.0
2008-10-01 15:40:00,15.12,15.21,15.1,15.14,439500.0,12.8859,12.9626,12.8689,12.9029,439500.0
2008-10-01 15:50:00,15.14,15.25,15.11,15.19,524200.0,12.9029,12.9967,12.8774,12.9456,524200.0
2008-10-02 09:30:00,15.01,15.19,14.86,15.04,223200.0,12.7922,12.9456,12.6643,12.8177,223200.0
2008-10-02 09:40:00,15.03,15.38,14.83,15.05,476000.0,12.8092,13.1075,12.6388,12.8262,476000.0
2008-10-02 09:50:00,15.05,15.1,14.76,14.93,384400.0,12.8262,12.8689,12.5791,12.724,384400.0
2008-10-02 10:00:00,14.93,14.93,14.66,14.77,281500.0,12.724,12.724,12.4939,12.5876,281500.0
2008-10-02 10:10:00,14.77,14.95,14.74,14.84,174500.0,12.5876,12.741,12.5621,12.6473,174500.0
2008-10-02 10:20:00,14.84,14.84,14.72,14.77,239900.0,12.6473,12.6473,12.545,12.5876,239900.0
2008-10-02 10:30:00,14.78,14.88,14.74,14.8,196000.0,12.5961,12.6814,12.5621,12.6132,196000.0
2008-10-02 10:40:00,14.8,14.83,14.73,14.81,166900.0,12.6132,12.6388,12.5535,12.6217,166900.0
2008-10-02 10:50:00,14.81,14.88,14.78,14.81,308700.0,12.6217,12.6814,12.5961,12.6217,308700.0
2008-10-02 11:00:00,14.82,14.88,14.56,14.6,415900.0,12.6302,12.6814,12.4086,12.4427,415900.0
2008-10-02 11:10:00,14.6,14.72,14.56,14.64,452100.0,12.4427,12.545,12.4086,12.4768,452100.0
2008-10-02 11:20:00,14.64,14.72,14.53,14.57,296500.0,12.4768,12.545,12.3831,12.4172,296500.0
2008-10-02 11:30:00,14.58,14.67,14.53,14.65,267600.0,12.4257,12.5024,12.3831,12.4854,267600.0
2008-10-02 11:40:00,14.63,14.81,14.6,14.78,202300.0,12.4683,12.6217,12.4427,12.5961,202300.0
2008-10-02 11:50:00,14.78,14.85,14.73,14.81,134700.0,12.5961,12.6558,12.5535,12.6217,134700.0
2008-10-02 12:00:00,14.8,14.89,14.75,14.82,183800.0,12.6132,12.6899,12.5706,12.6302,183800.0
2008-10-02 12:10:00,14.81,14.9,14.75,14.86,178300.0,12.6217,12.6984,12.5706,12.6643,178300.0
2008-10-02 12:20:00,14.86,14.93,14.77,14.83,160900.0,12.6643,12.724,12.5876,12.6388,160900.0
2008-10-02 12:30:00,14.84,14.89,14.75,14.76,102500.0,12.6473,12.6899,12.5706,12.5791,102500.0
2008-10-02 12:40:00,14.75,14.79,14.61,14.63,119600.0,12.5706,12.6047,12.4513,12.4683,119600.0
2008-10-02 12:50:00,14.63,14.75,14.61,14.68,133100.0,12.4683,12.5706,12.4513,12.5109,133100.0
2008-10-02 13:00:00,14.67,14.71,14.57,14.61,163700.0,12.5024,12.5365,12.4172,12.4513,163700.0
2008-10-02 13:10:00,14.61,14.64,14.43,14.48,213100.0,12.4513,12.4768,12.2979,12.3405,213100.0
2008-10-02 13:20:00,14.47,14.51,14.36,14.4,127300.0,12.3319,12.366,12.2382,12.2723,127300.0
2008-10-02 13:30:00,14.4,14.5,14.35,14.37,158700.0,12.2723,12.3575,12.2297,12.2467,158700.0
2008-10-02 13:40:00,14.37,14.6,14.26,14.43,323500.0,12.2467,12.4427,12.153,12.2979,323500.0
2008-10-02 13:50:00,14.43,14.49,14.22,14.36,375400.0,12.2979,12.349,12.1189,12.2382,375400.0
2008-10-02 14:00:00,14.36,14.41,14.25,14.28,252600.0,12.2382,12.2808,12.1445,12.17,252600.0
2008-10-02 14:10:00,14.29,14.38,14.18,14.25,243200.0,12.1785,12.2552,12.0848,12.1445,243200.0
2008-10-02 14:20:00,14.26,14.27,14.14,14.19,171300.0,12.153,12.1615,12.0507,12.0933,171300.0
2008-10-02 14:30:00,14.2,14.2,14.02,14.09,253200.0,12.1018,12.1018,11.9484,12.0081,253200.0
2008-10-02 14:40:00,14.1,14.2,14.1,14.18,174600.0,12.0166,12.1018,12.0166,12.0848,174600.0
2008-10-02 14:50:00,14.18,14.22,14.07,14.19,179500.0,12.0848,12.1189,11.991,12.0933,179500.0
2008-10-02 15:00:00,14.19,14.22,14.07,14.08,176300.0,12.0933,12.1189,11.991,11.9996,176300.0
2008-10-02 15:10:00,14.08,14.13,13.95,14.0,332600.0,11.9996,12.0422,11.8888,11.9314,332600.0
2008-10-02 15:20:00,14.0,14.12,13.96,14.02,316600.0,11.9314,12.0337,11.8973,11.9484,316600.0
2008-10-02 15:30:00,14.02,14.27,13.99,14.07,440800.0,11.9484,12.1615,11.9229,11.991,440800.0
2008-10-02 15:40:00,14.06,14.11,13.98,13.99,388100.0,11.9825,12.0251,11.9143,11.9229,388100.0
2008-10-02 15:50:00,13.98,14.13,13.98,14.06,408600.0,11.9143,12.0422,11.9143,11.9825,408600.0
2008-10-03 09:30:00,14.47,14.78,14.43,14.71,238500.0,12.3319,12.5961,12.2979,12.5365,238500.0
2008-10-03 09:40:00,14.72,14.94,14.44,14.5,271200.0,12.545,12.7325,12.3064,12.3575,271200.0
2008-10-03 09:50:00,14.51,14.62,14.45,14.47,216600.0,12.366,12.4598,12.3149,12.3319,216600.0
2008-10-03 10:00:00,14.48,14.55,14.37,14.37,206500.0,12.3405,12.4001,12.2467,12.2467,206500.0
2008-10-03 10:10:00,14.36,14.45,14.27,14.42,259000.0,12.2382,12.3149,12.1615,12.2893,259000.0
2008-10-03 10:20:00,14.44,14.51,14.24,14.36,301200.0,12.3064,12.366,12.1359,12.2382,301200.0
2008-10-03 10:30:00,14.36,14.48,14.31,14.45,211000.0,12.2382,12.3405,12.1956,12.3149,211000.0
2008-10-03 10:40:00,14.45,14.56,14.4,14.55,194700.0,12.3149,12.4086,12.2723,12.4001,194700.0
2008-10-03 10:50:00,14.56,14.75,14.55,14.61,201200.0,12.4086,12.5706,12.4001,12.4513,201200.0
2008-10-03 11:00:00,14.61,14.67,14.45,14.48,208300.0,12.4513,12.5024,12.3149,12.3405,208300.0
2008-10-03 11:10:00,14.49,14.52,14.35,14.35,160500.0,12.349,12.3746,12.2297,12.2297,160500.0
2008-10-03 11:20:00,14.34,14.42,14.29,14.39,129800.0,12.2212,12.2893,12.1785,12.2638,129800.0
2008-10-03 11:30:00,14.39,14.51,14.31,14.48,124900.0,12.2638,12.366,12.1956,12.3405,124900.0
2008-10-03 11:40:00,14.48,14.51,14.34,14.36,109300.0,12.3405,12.366,12.2212,12.2382,109300.0
2008-10-03 11:50:00,14.36,14.5,14.3,14.46,98100.0,12.2382,12.3575,12.1871,12.3234,98100.0
2008-10-03 12:00:00,14.45,14.46,14.35,14.45,81300.0,12.3149,12.3234,12.2297,12.3149,81300.0
2008-10-03 12:10:00,14.45,14.52,14.41,14.51,70000.0,12.3149,12.3746,12.2808,12.366,70000.0
2008-10-03 12:20:00,14.51,14.51,14.35,14.5,110200.0,12.366,12.366,12.2297,12.3575,110200.0
2008-10-03 12:30:00,14.51,14.77,14.46,14.77,132200.0,12.366,12.5876,12.3234,12.5876,132200.0
2008-10-03 12:40:00,14.75,14.75,14.66,14.69,148800.0,12.5706,12.5706,12.4939,12.5194,148800.0
2008-10-03 12:50:00,14.67,14.78,14.66,14.75,138900.0,12.5024,12.5961,12.4939,12.5706,138900.0
2008-10-03 13:00:00,14.75,14.81,14.61,14.72,359300.0,12.5706,12.6217,12.4513,12.545,359300.0
2008-10-03 13:10:00,14.72,14.84,14.63,14.83,329700.0,12.545,12.6473,12.4683,12.6388,329700.0
2008-10-03 13:20:00,14.83,14.96,14.12,14.18,430700.0,12.6388,12.7495,12.0337,12.0848,430700.0
2008-10-03 13:30:00,14.19,14.28,14.0,14.19,352300.0,12.0933,12.17,11.9314,12.0933,352300.0
2008-10-03 13:40:00,14.19,14.2,13.79,13.98,458600.0,12.0933,12.1018,11.7524,11.9143,458600.0
2008-10-03 13:50:00,13.98,14.13,13.77,14.0,429800.0,11.9143,12.0422,11.7354,11.9314,429800.0
2008-10-03 14:00:00,14.01,14.04,13.72,13.76,225700.0,11.9399,11.9655,11.6928,11.7269,225700.0
2008-10-03 14:10:00,13.77,13.79,13.64,13.67,171900.0,11.7354,11.7524,11.6246,11.6502,171900.0
2008-10-03 14:20:00,13.68,13.68,13.25,13.3,374500.0,11.6587,11.6587,11.2922,11.3348,374500.0
2008-10-03 14:30:00,13.28,13.5,13.19,13.48,270100.0,11.3178,11.5053,11.2411,11.4882,270100.0
2008-10-03 14:40:00,13.48,13.52,13.2,13.31,220200.0,11.4882,11.5223,11.2496,11.3433,220200.0
2008-10-03 14:50:00,13.32,13.58,13.3,13.54,225600.0,11.3519,11.5735,11.3348,11.5394,225600.0
2008-10-03 15:00:00,13.53,13.61,13.41,13.47,290600.0,11.5308,11.599,11.4286,11.4797,290600.0
2008-10-03 15:10:00,13.43,13.46,13.18,13.18,241400.0,11.4456,11.4712,11.2326,11.2326,241400.0
2008-10-03 15:20:00,13.18,13.26,13.01,13.09,403300.0,11.2326,11.3007,11.0877,11.1559,403300.0
2008-10-03 15:30:00,13.09,13.38,13.08,13.19,614100.0,11.1559,11.403,11.1473,11.2411,614100.0
2008-10-03 15:40:00,13.19,13.19,12.82,12.93,882700.0,11.2411,11.2411,10.9257,11.0195,882700.0
2008-10-03 15:50:00,12.92,13.17,12.89,13.02,793300.0,11.011,11.224,10.9854,11.0962,793300.0
2008-10-06 09:30:00,12.22,12.7,12.22,12.64,360500.0,10.4144,10.8235,10.4144,10.7723,360500.0
2008-10-06 09:40:00,12.61,12.73,12.34,12.48,347300.0,10.7468,10.849,10.5167,10.636,347300.0
2008-10-06 09:50:00,12.47,12.54,12.24,12.3,485000.0,10.6275,10.6871,10.4314,10.4826,485000.0
2008-10-06 10:00:00,12.31,12.35,12.19,12.33,469300.0,10.4911,10.5252,10.3888,10.5081,469300.0
2008-10-06 10:10:00,12.33,12.4,12.09,12.12,330300.0,10.5081,10.5678,10.3036,10.3292,330300.0
2008-10-06 10:20:00,12.12,12.15,12.0,12.05,468100.0,10.3292,10.3547,10.2269,10.2695,468100.0
2008-10-06 10:30:00,12.04,12.24,11.79,11.88,506800.0,10.261,10.4314,10.0479,10.1246,506800.0
2008-10-06 10:40:00,11.88,11.92,11.7,11.81,455200.0,10.1246,10.1587,9.9712,10.065,455200.0
2008-10-06 10:50:00,11.8,12.36,11.72,12.29,426000.0,10.0565,10.5337,9.9883,10.4741,426000.0
2008-10-06 11:00:00,12.3,12.51,12.13,12.28,352900.0,10.4826,10.6616,10.3377,10.4655,352900.0
2008-10-06 11:10:00,12.28,12.48,12.18,12.47,299300.0,10.4655,10.636,10.3803,10.6275,299300.0
2008-10-06 11:20:00,12.48,12.65,12.38,12.38,271100.0,10.636,10.7809,10.5508,10.5508,271100.0
2008-10-06 11:30:00,12.38,12.52,12.31,12.49,147700.0,10.5508,10.6701,10.4911,10.6445,147700.0
2008-10-06 11:40:00,12.49,12.49,12.23,12.28,146800.0,10.6445,10.6445,10.4229,10.4655,146800.0
2008-10-06 11:50:00,12.28,12.35,12.19,12.32,200900.0,10.4655,10.5252,10.3888,10.4996,200900.0
2008-10-06 12:00:00,12.31,12.42,12.22,12.25,135100.0,10.4911,10.5849,10.4144,10.44,135100.0
2008-10-06 12:10:00,12.25,12.39,12.17,12.36,215100.0,10.44,10.5593,10.3718,10.5337,215100.0
2008-10-06 12:20:00,12.37,12.39,12.2,12.24,217000.0,10.5422,10.5593,10.3974,10.4314,217000.0
2008-10-06 12:30:00,12.24,12.3,12.1,12.11,176700.0,10.4314,10.4826,10.3121,10.3207,176700.0
2008-10-06 12:40:00,12.11,12.19,12.08,12.17,172100.0,10.3207,10.3888,10.2951,10.3718,172100.0
2008-10-06 12:50:00,12.18,12.24,12.08,12.08,126000.0,10.3803,10.4314,10.2951,10.2951,126000.0
2008-10-06 13:00:00,12.07,12.23,12.0,12.17,308000.0,10.2866,10.4229,10.2269,10.3718,308000.0
2008-10-06 13:10:00,12.17,12.19,12.13,12.18,250600.0,10.3718,10.3888,10.3377,10.3803,250600.0
2008-10-06 13:20:00,12.17,12.29,12.09,12.13,233900.0,10.3718,10.4741,10.3036,10.3377,233900.0
2008-10-06 13:30:00,12.14,12.14,12.0,12.01,189800.0,10.3462,10.3462,10.2269,10.2354,189800.0
2008-10-06 13:40:00,12.01,12.11,11.86,11.87,366100.0,10.2354,10.3207,10.1076,10.1161,366100.0
2008-10-06 13:50:00,11.88,12.0,11.83,11.95,227700.0,10.1246,10.2269,10.082,10.1843,227700.0
2008-10-06 14:00:00,11.95,11.95,11.8,11.86,293900.0,10.1843,10.1843,10.0565,10.1076,293900.0
2008-10-06 14:10:00,11.86,12.03,11.82,11.84,307700.0,10.1076,10.2525,10.0735,10.0905,307700.0
2008-10-06 14:20:00,11.83,11.86,11.71,11.78,299300.0,10.082,10.1076,9.9798,10.0394,299300.0
2008-10-06 14:30:00,11.79,11.97,11.7,11.73,468500.0,10.0479,10.2013,9.9712,9.9968,468500.0
2008-10-06 14:40:00,11.72,11.89,11.67,11.77,369700.0,9.9883,10.1332,9.9457,10.0309,369700.0
2008-10-06 14:50:00,11.77,11.96,11.72,11.91,390400.0,10.0309,10.1928,9.9883,10.1502,390400.0
2008-10-06 15:00:00,11.9,12.09,11.81,12.05,683900.0,10.1417,10.3036,10.065,10.2695,683900.0
2008-10-06 15:10:00,12.06,12.51,12.03,12.45,443400.0,10.278,10.6616,10.2525,10.6104,443400.0
2008-10-06 15:20:00,12.47,12.65,12.17,12.57,554300.0,10.6275,10.7809,10.3718,10.7127,554300.0
2008-10-06 15:30:00,12.57,12.63,12.32,12.38,479100.0,10.7127,10.7638,10.4996,10.5508,479100.0
2008-10-06 15:40:00,12.38,12.98,12.33,12.79,756200.0,10.5508,11.0621,10.5081,10.9002,756200.0
2008-10-06 15:50:00,12.84,12.85,12.53,12.59,881500.0,10.9428,10.9513,10.6786,10.7297,881500.0
2008-10-07 09:30:00,12.86,12.86,12.11,12.34,279800.0,10.9598,10.9598,10.3207,10.5167,279800.0
2008-10-07 09:40:00,12.33,12.54,11.9,11.99,340600.0,10.5081,10.6871,10.1417,10.2184,340600.0
2008-10-07 09:50:00,12.0,12.03,11.6,11.99,437700.0,10.2269,10.2525,9.886,10.2184,437700.0
2008-10-07 10:00:00,12.0,12.16,11.7,12.1,484800.0,10.2269,10.3633,9.9712,10.3121,484800.0
2008-10-07 10:10:00,12.1,12.28,11.95,12.03,233900.0,10.3121,10.4655,10.1843,10.2525,233900.0
2008-10-07 10:20:00,12.02,12.39,11.88,12.38,362700.0,10.244,10.5593,10.1246,10.5508,362700.0
2008-10-07 10:30:00,12.36,12.4,12.1,12.25,230000.0,10.5337,10.5678,10.3121,10.44,230000.0
2008-10-07 10:40:00,12.27,12.34,12.05,12.09,147500.0,10.457,10.5167,10.2695,10.3036,147500.0
2008-10-07 10:50:00,12.07,12.1,11.96,12.0,120000.0,10.2866,10.3121,10.1928,10.2269,120000.0
2008-10-07 11:00:00,12.01,12.06,11.94,12.03,100500.0,10.2354,10.278,10.1758,10.2525,100500.0
2008-10-07 11:10:00,12.03,12.03,11.9,11.99,84400.0,10.2525,10.2525,10.1417,10.2184,84400.0
2008-10-07 11:20:00,12.0,12.19,11.91,12.05,206800.0,10.2269,10.3888,10.1502,10.2695,206800.0
2008-10-07 11:30:00,12.04,12.23,11.88,11.92,143900.0,10.261,10.4229,10.1246,10.1587,143900.0
2008-10-07 11:40:00,11.92,12.15,11.88,12.11,139500.0,10.1587,10.3547,10.1246,10.3207,139500.0
2008-10-07 11:50:00,12.1,12.1,11.97,12.03,99200.0,10.3121,10.3121,10.2013,10.2525,99200.0
2008-10-07 12:00:00,12.04,12.11,11.89,11.9,77200.0,10.261,10.3207,10.1332,10.1417,77200.0
2008-10-07 12:10:00,11.91,12.11,11.91,12.07,135700.0,10.1502,10.3207,10.1502,10.2866,135700.0
2008-10-07 12:20:00,12.08,12.12,11.88,11.9,181400.0,10.2951,10.3292,10.1246,10.1417,181400.0
2008-10-07 12:30:00,11.91,11.99,11.81,11.89,121800.0,10.1502,10.2184,10.065,10.1332,121800.0
2008-10-07 12:40:00,11.89,11.98,11.8,11.8,203100.0,10.1332,10.2099,10.0565,10.0565,203100.0
2008-10-07 12:50:00,11.8,11.88,11.74,11.86,199300.0,10.0565,10.1246,10.0053,10.1076,199300.0
2008-10-07 13:00:00,11.86,12.08,11.84,12.0,174100.0,10.1076,10.2951,10.0905,10.2269,174100.0
2008-10-07 13:10:00,12.01,12.11,11.82,11.88,277600.0,10.2354,10.3207,10.0735,10.1246,277600.0
2008-10-07 13:20:00,11.86,11.92,11.63,11.75,263900.0,10.1076,10.1587,9.9116,10.0138,263900.0
2008-10-07 13:30:00,11.74,11.87,11.67,11.77,338400.0,10.0053,10.1161,9.9457,10.0309,338400.0
2008-10-07 13:40:00,11.78,11.79,11.54,11.59,300800.0,10.0394,10.0479,9.8349,9.8775,300800.0
2008-10-07 13:50:00,11.59,11.72,11.54,11.62,375600.0,9.8775,9.9883,9.8349,9.9031,375600.0
2008-10-07 14:00:00,11.62,11.75,11.58,11.65,324000.0,9.9031,10.0138,9.869,9.9286,324000.0
2008-10-07 14:10:00,11.66,12.0,11.53,11.85,474000.0,9.9371,10.2269,9.8264,10.0991,474000.0
2008-10-07 14:20:00,11.86,12.05,11.75,11.89,328600.0,10.1076,10.2695,10.0138,10.1332,328600.0
2008-10-07 14:30:00,11.88,12.07,11.74,11.81,270900.0,10.1246,10.2866,10.0053,10.065,270900.0
2008-10-07 14:40:00,11.82,11.94,11.66,11.83,222000.0,10.0735,10.1758,9.9371,10.082,222000.0
2008-10-07 14:50:00,11.82,11.89,11.67,11.69,187400.0,10.0735,10.1332,9.9457,9.9627,187400.0
2008-10-07 15:00:00,11.69,11.74,11.41,11.5,339600.0,9.9627,10.0053,9.7241,9.8008,339600.0
2008-10-07 15:10:00,11.5,11.62,11.31,11.31,399200.0,9.8008,9.9031,9.6389,9.6389,399200.0
2008-10-07 15:20:00,11.31,11.41,11.22,11.38,450200.0,9.6389,9.7241,9.5622,9.6985,450200.0
2008-10-07 15:30:00,11.39,11.62,11.26,11.45,505000.0,9.707,9.9031,9.5962,9.7582,505000.0
2008-10-07 15:40:00,11.45,11.53,11.39,11.46,802300.0,9.7582,9.8264,9.707,9.7667,802300.0
2008-10-07 15:50:00,11.47,11.75,11.43,11.57,927600.0,9.7752,10.0138,9.7411,9.8604,927600.0
2008-10-08 09:30:00,11.2,11.77,11.0,11.67,569800.0,9.5451,10.0309,9.3747,9.9457,569800.0
2008-10-08 09:40:00,11.69,11.86,11.45,11.8,932100.0,9.9627,10.1076,9.7582,10.0565,932100.0
2008-10-08 09:50:00,11.8,12.02,11.64,11.91,850300.0,10.0565,10.244,9.9201,10.1502,850300.0
2008-10-08 10:00:00,11.91,12.39,11.7,11.7,803200.0,10.1502,10.5593,9.9712,9.9712,803200.0
2008-10-08 10:10:00,11.68,12.1,11.66,11.68,431400.0,9.9542,10.3121,9.9371,9.9542,431400.0
2008-10-08 10:20:00,11.68,11.94,11.57,11.85,428700.0,9.9542,10.1758,9.8604,10.0991,428700.0
2008-10-08 10:30:00,11.85,11.98,11.59,11.83,416000.0,10.0991,10.2099,9.8775,10.082,416000.0
2008-10-08 10:40:00,11.83,12.02,11.59,11.63,317300.0,10.082,10.244,9.8775,9.9116,317300.0
2008-10-08 10:50:00,11.64,12.08,11.62,12.03,375100.0,9.9201,10.2951,9.9031,10.2525,375100.0
2008-10-08 11:00:00,12.03,12.07,11.74,11.83,480400.0,10.2525,10.2866,10.0053,10.082,480400.0
2008-10-08 11:10:00,11.83,11.95,11.72,11.89,282400.0,10.082,10.1843,9.9883,10.1332,282400.0
2008-10-08 11:20:00,11.88,11.97,11.65,11.66,377300.0,10.1246,10.2013,9.9286,9.9371,377300.0
2008-10-08 11:30:00,11.65,11.77,11.5,11.61,319200.0,9.9286,10.0309,9.8008,9.8945,319200.0
2008-10-08 11:40:00,11.6,11.7,11.39,11.63,338200.0,9.886,9.9712,9.707,9.9116,338200.0
2008-10-08 11:50:00,11.62,11.87,11.44,11.84,276600.0,9.9031,10.1161,9.7497,10.0905,276600.0
2008-10-08 12:00:00,11.85,11.86,11.63,11.71,513600.0,10.0991,10.1076,9.9116,9.9798,513600.0
2008-10-08 12:10:00,11.7,11.73,11.55,11.67,342900.0,9.9712,9.9968,9.8434,9.9457,342900.0
2008-10-08 12:20:00,11.66,11.7,11.42,11.45,295900.0,9.9371,9.9712,9.7326,9.7582,295900.0
2008-10-08 12:30:00,11.46,11.57,11.34,11.44,324600.0,9.7667,9.8604,9.6644,9.7497,324600.0
2008-10-08 12:40:00,11.45,11.57,11.31,11.43,309000.0,9.7582,9.8604,9.6389,9.7411,309000.0
2008-10-08 12:50:00,11.43,11.56,11.36,11.44,279700.0,9.7411,9.8519,9.6815,9.7497,279700.0
2008-10-08 13:00:00,11.44,11.72,11.43,11.7,357600.0,9.7497,9.9883,9.7411,9.9712,357600.0
2008-10-08 13:10:00,11.7,11.85,11.59,11.81,285800.0,9.9712,10.0991,9.8775,10.065,285800.0
2008-10-08 13:20:00,11.82,11.88,11.52,11.57,236800.0,10.0735,10.1246,9.8178,9.8604,236800.0
2008-10-08 13:30:00,11.56,11.85,11.49,11.73,294600.0,9.8519,10.0991,9.7923,9.9968,294600.0
2008-10-08 13:40:00,11.7,11.91,11.68,11.89,313900.0,9.9712,10.1502,9.9542,10.1332,313900.0
2008-10-08 13:50:00,11.89,12.33,11.86,12.29,331700.0,10.1332,10.5081,10.1076,10.4741,331700.0
2008-10-08 14:00:00,12.29,12.66,12.25,12.38,377000.0,10.4741,10.7894,10.44,10.5508,377000.0
2008-10-08 14:10:00,12.39,12.4,12.19,12.25,260000.0,10.5593,10.5678,10.3888,10.44,260000.0
2008-10-08 14:20:00,12.26,12.53,12.26,12.32,316100.0,10.4485,10.6786,10.4485,10.4996,316100.0
2008-10-08 14:30:00,12.31,12.49,12.25,12.37,247100.0,10.4911,10.6445,10.44,10.5422,247100.0
2008-10-08 14:40:00,12.38,12.4,12.18,12.24,303000.0,10.5508,10.5678,10.3803,10.4314,303000.0
2008-10-08 14:50:00,12.24,12.46,12.24,12.41,179200.0,10.4314,10.6189,10.4314,10.5763,179200.0
2008-10-08 15:00:00,12.4,12.47,12.17,12.37,393700.0,10.5678,10.6275,10.3718,10.5422,393700.0
2008-10-08 15:10:00,12.35,12.39,12.09,12.31,386200.0,10.5252,10.5593,10.3036,10.4911,386200.0
2008-10-08 15:20:00,12.31,12.34,12.11,12.2,439100.0,10.4911,10.5167,10.3207,10.3974,439100.0
2008-10-08 15:30:00,12.21,12.37,12.05,12.12,640100.0,10.4059,10.5422,10.2695,10.3292,640100.0
2008-10-08 15:40:00,12.12,12.29,12.07,12.15,677800.0,10.3292,10.4741,10.2866,10.3547,677800.0
2008-10-08 15:50:00,12.16,12.18,11.81,11.85,825100.0,10.3633,10.3803,10.065,10.0991,825100.0
2008-10-09 09:30:00,12.15,12.26,12.0,12.04,205300.0,10.3547,10.4485,10.2269,10.261,205300.0
2008-10-09 09:40:00,12.03,12.33,12.01,12.03,294300.0,10.2525,10.5081,10.2354,10.2525,294300.0
2008-10-09 09:50:00,12.02,12.19,11.8,11.89,369300.0,10.244,10.3888,10.0565,10.1332,369300.0
2008-10-09 10:00:00,11.9,12.03,11.7,12.0,396200.0,10.1417,10.2525,9.9712,10.2269,396200.0
2008-10-09 10:10:00,12.0,12.14,11.8,11.83,287600.0,10.2269,10.3462,10.0565,10.082,287600.0
2008-10-09 10:20:00,11.84,11.86,11.53,11.6,178700.0,10.0905,10.1076,9.8264,9.886,178700.0
2008-10-09 10:30:00,11.6,11.77,11.52,11.55,203000.0,9.886,10.0309,9.8178,9.8434,203000.0
2008-10-09 10:40:00,11.55,11.63,11.38,11.5,385400.0,9.8434,9.9116,9.6985,9.8008,385400.0
2008-10-09 10:50:00,11.51,11.58,11.37,11.41,310900.0,9.8093,9.869,9.69,9.7241,310900.0
2008-10-09 11:00:00,11.41,11.6,11.19,11.54,309700.0,9.7241,9.886,9.5366,9.8349,309700.0
2008-10-09 11:10:00,11.54,11.71,11.48,11.65,301400.0,9.8349,9.9798,9.7837,9.9286,301400.0
2008-10-09 11:20:00,11.66,11.68,11.36,11.5,270200.0,9.9371,9.9542,9.6815,9.8008,270200.0
2008-10-09 11:30:00,11.5,11.67,11.37,11.46,304800.0,9.8008,9.9457,9.69,9.7667,304800.0
2008-10-09 11:40:00,11.45,11.63,11.35,11.56,253700.0,9.7582,9.9116,9.673,9.8519,253700.0
2008-10-09 11:50:00,11.56,11.6,11.34,11.34,225000.0,9.8519,9.886,9.6644,9.6644,225000.0
2008-10-09 12:00:00,11.35,11.57,11.31,11.53,131100.0,9.673,9.8604,9.6389,9.8264,131100.0
2008-10-09 12:10:00,11.54,11.63,11.48,11.52,156500.0,9.8349,9.9116,9.7837,9.8178,156500.0
2008-10-09 12:20:00,11.52,11.55,11.39,11.4,103700.0,9.8178,9.8434,9.707,9.7156,103700.0
2008-10-09 12:30:00,11.41,11.44,11.35,11.39,79800.0,9.7241,9.7497,9.673,9.707,79800.0
2008-10-09 12:40:00,11.4,11.41,11.25,11.27,116300.0,9.7156,9.7241,9.5877,9.6048,116300.0
2008-10-09 12:50:00,11.27,11.43,11.26,11.42,87300.0,9.6048,9.7411,9.5962,9.7326,87300.0
2008-10-09 13:00:00,11.43,11.56,11.42,11.55,138500.0,9.7411,9.8519,9.7326,9.8434,138500.0
2008-10-09 13:10:00,11.56,11.72,11.56,11.65,134100.0,9.8519,9.9883,9.8519,9.9286,134100.0
2008-10-09 13:20:00,11.64,11.8,11.51,11.67,171400.0,9.9201,10.0565,9.8093,9.9457,171400.0
2008-10-09 13:30:00,11.7,11.83,11.56,11.62,258400.0,9.9712,10.082,9.8519,9.9031,258400.0
2008-10-09 13:40:00,11.62,11.74,11.59,11.62,106400.0,9.9031,10.0053,9.8775,9.9031,106400.0
2008-10-09 13:50:00,11.63,11.71,11.55,11.6,115800.0,9.9116,9.9798,9.8434,9.886,115800.0
2008-10-09 14:00:00,11.61,11.68,11.56,11.63,95200.0,9.8945,9.9542,9.8519,9.9116,95200.0
2008-10-09 14:10:00,11.64,11.67,11.45,11.49,125000.0,9.9201,9.9457,9.7582,9.7923,125000.0
2008-10-09 14:20:00,11.5,11.52,11.43,11.49,113100.0,9.8008,9.8178,9.7411,9.7923,113100.0
2008-10-09 14:30:00,11.49,11.56,11.49,11.54,176900.0,9.7923,9.8519,9.7923,9.8349,176900.0
2008-10-09 14:40:00,11.54,11.61,11.49,11.52,236600.0,9.8349,9.8945,9.7923,9.8178,236600.0
2008-10-09 14:50:00,11.53,11.53,11.29,11.29,253400.0,9.8264,9.8264,9.6218,9.6218,253400.0
2008-10-09 15:00:00,11.32,11.34,11.15,11.28,347300.0,9.6474,9.6644,9.5025,9.6133,347300.0
2008-10-09 15:10:00,11.28,11.34,11.06,11.09,466800.0,9.6133,9.6644,9.4258,9.4514,466800.0
2008-10-09 15:20:00,11.09,11.13,11.0,11.03,565900.0,9.4514,9.4855,9.3747,9.4002,565900.0
2008-10-09 15:30:00,11.03,11.08,10.79,10.8,610600.0,9.4002,9.4428,9.1957,9.2042,610600.0
2008-10-09 15:40:00,10.8,10.82,10.64,10.7,641400.0,9.2042,9.2213,9.0679,9.119,641400.0
2008-10-09 15:50:00,10.71,11.08,10.68,10.85,571700.0,9.1275,9.4428,9.1019,9.2468,571700.0
2008-10-10 09:30:00,10.28,10.3,9.65,10.07,822700.0,8.7611,8.7781,8.2241,8.5821,822700.0
2008-10-10 09:40:00,10.07,10.95,10.02,10.79,835800.0,8.5821,9.3321,8.5395,9.1957,835800.0
2008-10-10 09:50:00,10.81,11.12,10.68,10.97,495900.0,9.2127,9.4769,9.1019,9.3491,495900.0
2008-10-10 10:00:00,10.97,11.57,10.94,11.4,598600.0,9.3491,9.8604,9.3235,9.7156,598600.0
2008-10-10 10:10:00,11.38,11.6,10.88,10.98,443000.0,9.6985,9.886,9.2724,9.3576,443000.0
2008-10-10 10:20:00,10.98,11.17,10.94,10.98,534500.0,9.3576,9.5195,9.3235,9.3576,534500.0
2008-10-10 10:30:00,10.98,11.05,10.77,10.85,422100.0,9.3576,9.4173,9.1787,9.2468,422100.0
2008-10-10 10:40:00,10.83,10.89,10.65,10.84,525800.0,9.2298,9.2809,9.0764,9.2383,525800.0
2008-10-10 10:50:00,10.84,10.95,10.65,10.75,420700.0,9.2383,9.3321,9.0764,9.1616,420700.0
2008-10-10 11:00:00,10.76,10.93,10.71,10.77,381800.0,9.1701,9.315,9.1275,9.1787,381800.0
2008-10-10 11:10:00,10.78,10.89,10.67,10.69,301300.0,9.1872,9.2809,9.0934,9.1105,301300.0
2008-10-10 11:20:00,10.7,10.76,10.56,10.59,191700.0,9.119,9.1701,8.9997,9.0252,191700.0
2008-10-10 11:30:00,10.6,10.72,10.51,10.64,233000.0,9.0338,9.136,8.9571,9.0679,233000.0
2008-10-10 11:40:00,10.64,10.71,10.54,10.57,173700.0,9.0679,9.1275,8.9826,9.0082,173700.0
2008-10-10 11:50:00,10.55,10.63,10.42,10.53,232900.0,8.9912,9.0593,8.8804,8.9741,232900.0
2008-10-10 12:00:00,10.52,10.8,10.51,10.67,286500.0,8.9656,9.2042,8.9571,9.0934,286500.0
2008-10-10 12:10:00,10.67,10.81,10.62,10.75,259900.0,9.0934,9.2127,9.0508,9.1616,259900.0
2008-10-10 12:20:00,10.76,10.87,10.66,10.68,332200.0,9.1701,9.2639,9.0849,9.1019,332200.0
2008-10-10 12:30:00,10.67,10.72,10.56,10.66,389900.0,9.0934,9.136,8.9997,9.0849,389900.0
2008-10-10 12:40:00,10.66,10.95,10.63,10.72,423400.0,9.0849,9.3321,9.0593,9.136,423400.0
2008-10-10 12:50:00,10.73,10.81,10.7,10.77,208100.0,9.1446,9.2127,9.119,9.1787,208100.0
2008-10-10 13:00:00,10.78,10.79,10.67,10.69,259900.0,9.1872,9.1957,9.0934,9.1105,259900.0
2008-10-10 13:10:00,10.69,10.76,10.59,10.71,252000.0,9.1105,9.1701,9.0252,9.1275,252000.0
2008-10-10 13:20:00,10.69,10.83,10.66,10.75,261800.0,9.1105,9.2298,9.0849,9.1616,261800.0
2008-10-10 13:30:00,10.75,10.77,10.62,10.7,326300.0,9.1616,9.1787,9.0508,9.119,326300.0
2008-10-10 13:40:00,10.7,10.72,10.48,10.48,269100.0,9.119,9.136,8.9315,8.9315,269100.0
2008-10-10 13:50:00,10.49,10.65,10.48,10.65,380700.0,8.94,9.0764,8.9315,9.0764,380700.0
2008-10-10 14:00:00,10.64,10.86,10.54,10.8,510000.0,9.0679,9.2554,8.9826,9.2042,510000.0
2008-10-10 14:10:00,10.8,10.96,10.68,10.7,466300.0,9.2042,9.3406,9.1019,9.119,466300.0
2008-10-10 14:20:00,10.7,10.86,10.58,10.63,546500.0,9.119,9.2554,9.0167,9.0593,546500.0
2008-10-10 14:30:00,10.63,10.79,10.62,10.79,320900.0,9.0593,9.1957,9.0508,9.1957,320900.0
2008-10-10 14:40:00,10.81,11.0,10.75,10.94,317600.0,9.2127,9.3747,9.1616,9.3235,317600.0
2008-10-10 14:50:00,10.94,11.01,10.65,10.79,375500.0,9.3235,9.3832,9.0764,9.1957,375500.0
2008-10-10 15:00:00,10.77,11.11,10.74,11.03,506300.0,9.1787,9.4684,9.1531,9.4002,506300.0
2008-10-10 15:10:00,11.02,11.5,11.01,11.3,542900.0,9.3917,9.8008,9.3832,9.6303,542900.0
2008-10-10 15:20:00,11.3,11.51,11.19,11.32,484700.0,9.6303,9.8093,9.5366,9.6474,484700.0
2008-10-10 15:30:00,11.32,11.56,11.24,11.44,539000.0,9.6474,9.8519,9.5792,9.7497,539000.0
2008-10-10 15:40:00,11.44,11.56,11.16,11.33,751300.0,9.7497,9.8519,9.511,9.6559,751300.0
2008-10-10 15:50:00,11.34,11.55,11.27,11.47,627300.0,9.6644,9.8434,9.6048,9.7752,627300.0
2008-10-13 09:30:00,12.01,12.15,11.42,11.58,277200.0,10.2354,10.3547,9.7326,9.869,277200.0
2008-10-13 09:40:00,11.59,11.74,11.45,11.49,387000.0,9.8775,10.0053,9.7582,9.7923,387000.0
2008-10-13 09:50:00,11.5,11.51,11.28,11.43,304100.0,9.8008,9.8093,9.6133,9.7411,304100.0
2008-10-13 10:00:00,11.42,11.49,11.02,11.05,246100.0,9.7326,9.7923,9.3917,9.4173,246100.0
2008-10-13 10:10:00,11.04,11.28,10.99,11.27,228400.0,9.4088,9.6133,9.3661,9.6048,228400.0
2008-10-13 10:20:00,11.27,11.4,11.17,11.32,224400.0,9.6048,9.7156,9.5195,9.6474,224400.0
2008-10-13 10:30:00,11.32,11.42,11.21,11.42,126800.0,9.6474,9.7326,9.5536,9.7326,126800.0
2008-10-13 10:40:00,11.42,11.44,11.34,11.4,193100.0,9.7326,9.7497,9.6644,9.7156,193100.0
2008-10-13 10:50:00,11.42,11.54,11.39,11.51,113800.0,9.7326,9.8349,9.707,9.8093,113800.0
2008-10-13 11:00:00,11.51,11.57,11.47,11.54,178300.0,9.8093,9.8604,9.7752,9.8349,178300.0
2008-10-13 11:10:00,11.54,11.54,11.38,11.39,102900.0,9.8349,9.8349,9.6985,9.707,102900.0
2008-10-13 11:20:00,11.38,11.44,11.38,11.41,115100.0,9.6985,9.7497,9.6985,9.7241,115100.0
2008-10-13 11:30:00,11.41,11.44,11.36,11.38,124700.0,9.7241,9.7497,9.6815,9.6985,124700.0
2008-10-13 11:40:00,11.37,11.39,11.26,11.27,112500.0,9.69,9.707,9.5962,9.6048,112500.0
2008-10-13 11:50:00,11.27,11.29,11.12,11.13,137700.0,9.6048,9.6218,9.4769,9.4855,137700.0
2008-10-13 12:00:00,11.13,11.13,11.05,11.09,157200.0,9.4855,9.4855,9.4173,9.4514,157200.0
2008-10-13 12:10:00,11.09,11.11,11.05,11.06,131200.0,9.4514,9.4684,9.4173,9.4258,131200.0
2008-10-13 12:20:00,11.06,11.1,11.01,11.1,148300.0,9.4258,9.4599,9.3832,9.4599,148300.0
2008-10-13 12:30:00,11.09,11.22,11.09,11.22,149000.0,9.4514,9.5622,9.4514,9.5622,149000.0
2008-10-13 12:40:00,11.21,11.27,11.21,11.27,65100.0,9.5536,9.6048,9.5536,9.6048,65100.0
2008-10-13 12:50:00,11.26,11.29,11.2,11.22,71200.0,9.5962,9.6218,9.5451,9.5622,71200.0
2008-10-13 13:00:00,11.23,11.3,11.21,11.29,83600.0,9.5707,9.6303,9.5536,9.6218,83600.0
2008-10-13 13:10:00,11.28,11.29,11.25,11.27,45300.0,9.6133,9.6218,9.5877,9.6048,45300.0
2008-10-13 13:20:00,11.26,11.29,11.19,11.2,350200.0,9.5962,9.6218,9.5366,9.5451,350200.0
2008-10-13 13:30:00,11.21,11.22,11.19,11.19,86100.0,9.5536,9.5622,9.5366,9.5366,86100.0
2008-10-13 13:40:00,11.19,11.21,11.12,11.16,263300.0,9.5366,9.5536,9.4769,9.511,263300.0
2008-10-13 13:50:00,11.17,11.19,11.12,11.14,197100.0,9.5195,9.5366,9.4769,9.494,197100.0
2008-10-13 14:00:00,11.14,11.19,11.1,11.14,116300.0,9.494,9.5366,9.4599,9.494,116300.0
2008-10-13 14:10:00,11.14,11.18,11.12,11.15,74000.0,9.494,9.5281,9.4769,9.5025,74000.0
2008-10-13 14:20:00,11.14,11.19,11.01,11.02,117000.0,9.494,9.5366,9.3832,9.3917,117000.0
2008-10-13 14:30:00,11.02,11.12,10.99,11.1,175000.0,9.3917,9.4769,9.3661,9.4599,175000.0
2008-10-13 14:40:00,11.11,11.19,11.11,11.18,216000.0,9.4684,9.5366,9.4684,9.5281,216000.0
2008-10-13 14:50:00,11.18,11.24,11.13,11.19,315100.0,9.5281,9.5792,9.4855,9.5366,315100.0
2008-10-13 15:00:00,11.19,11.32,11.18,11.27,386100.0,9.5366,9.6474,9.5281,9.6048,386100.0
2008-10-13 15:10:00,11.28,11.41,11.24,11.41,283700.0,9.6133,9.7241,9.5792,9.7241,283700.0
2008-10-13 15:20:00,11.42,11.5,11.35,11.44,211500.0,9.7326,9.8008,9.673,9.7497,211500.0
2008-10-13 15:30:00,11.44,11.49,11.35,11.45,427200.0,9.7497,9.7923,9.673,9.7582,427200.0
2008-10-13 15:40:00,11.46,11.6,11.44,11.6,418200.0,9.7667,9.886,9.7497,9.886,418200.0
2008-10-13 15:50:00,11.6,11.78,11.6,11.74,555000.0,9.886,10.0394,9.886,10.0053,555000.0
2008-10-14 09:30:00,12.0,12.38,11.87,12.29,392800.0,10.2269,10.5508,10.1161,10.4741,392800.0
2008-10-14 09:40:00,12.28,12.28,11.76,12.0,450400.0,10.4655,10.4655,10.0224,10.2269,450400.0
2008-10-14 09:50:00,12.0,12.02,11.31,11.41,480300.0,10.2269,10.244,9.6389,9.7241,480300.0
2008-10-14 10:00:00,11.41,11.71,11.4,11.62,600300.0,9.7241,9.9798,9.7156,9.9031,600300.0
2008-10-14 10:10:00,11.61,11.87,11.52,11.8,485700.0,9.8945,10.1161,9.8178,10.0565,485700.0
2008-10-14 10:20:00,11.81,11.85,11.6,11.63,277600.0,10.065,10.0991,9.886,9.9116,277600.0
2008-10-14 10:30:00,11.62,11.7,11.6,11.65,271000.0,9.9031,9.9712,9.886,9.9286,271000.0
2008-10-14 10:40:00,11.65,11.67,11.26,11.37,426100.0,9.9286,9.9457,9.5962,9.69,426100.0
2008-10-14 10:50:00,11.38,11.52,11.36,11.48,206100.0,9.6985,9.8178,9.6815,9.7837,206100.0
2008-10-14 11:00:00,11.47,11.54,11.38,11.48,502700.0,9.7752,9.8349,9.6985,9.7837,502700.0
2008-10-14 11:10:00,11.48,11.5,11.34,11.38,426000.0,9.7837,9.8008,9.6644,9.6985,426000.0
2008-10-14 11:20:00,11.38,11.46,11.25,11.44,256300.0,9.6985,9.7667,9.5877,9.7497,256300.0
2008-10-14 11:30:00,11.43,11.5,11.3,11.35,161800.0,9.7411,9.8008,9.6303,9.673,161800.0
2008-10-14 11:40:00,11.34,11.46,11.32,11.45,131600.0,9.6644,9.7667,9.6474,9.7582,131600.0
2008-10-14 11:50:00,11.45,11.45,11.33,11.35,99200.0,9.7582,9.7582,9.6559,9.673,99200.0
2008-10-14 12:00:00,11.35,11.4,11.28,11.39,178800.0,9.673,9.7156,9.6133,9.707,178800.0
2008-10-14 12:10:00,11.39,11.41,11.33,11.38,114500.0,9.707,9.7241,9.6559,9.6985,114500.0
2008-10-14 12:20:00,11.39,11.44,11.38,11.42,86300.0,9.707,9.7497,9.6985,9.7326,86300.0
2008-10-14 12:30:00,11.42,11.5,11.37,11.47,140400.0,9.7326,9.8008,9.69,9.7752,140400.0
2008-10-14 12:40:00,11.48,11.58,11.47,11.58,74700.0,9.7837,9.869,9.7752,9.869,74700.0
2008-10-14 12:50:00,11.58,11.6,11.44,11.44,139100.0,9.869,9.886,9.7497,9.7497,139100.0
2008-10-14 13:00:00,11.45,11.55,11.41,11.52,132200.0,9.7582,9.8434,9.7241,9.8178,132200.0
2008-10-14 13:10:00,11.52,11.56,11.46,11.54,164100.0,9.8178,9.8519,9.7667,9.8349,164100.0
2008-10-14 13:20:00,11.54,11.59,11.5,11.58,136400.0,9.8349,9.8775,9.8008,9.869,136400.0
2008-10-14 13:30:00,11.57,11.71,11.55,11.61,179300.0,9.8604,9.9798,9.8434,9.8945,179300.0
2008-10-14 13:40:00,11.6,11.72,11.58,11.66,226100.0,9.886,9.9883,9.869,9.9371,226100.0
2008-10-14 13:50:00,11.67,11.69,11.48,11.54,315300.0,9.9457,9.9627,9.7837,9.8349,315300.0
2008-10-14 14:00:00,11.54,11.56,11.39,11.42,267900.0,9.8349,9.8519,9.707,9.7326,267900.0
2008-10-14 14:10:00,11.42,11.43,11.19,11.31,440500.0,9.7326,9.7411,9.5366,9.6389,440500.0
2008-10-14 14:20:00,11.31,11.5,11.17,11.49,349000.0,9.6389,9.8008,9.5195,9.7923,349000.0
2008-10-14 14:30:00,11.5,11.53,11.34,11.35,313800.0,9.8008,9.8264,9.6644,9.673,313800.0
2008-10-14 14:40:00,11.35,11.4,11.2,11.24,291800.0,9.673,9.7156,9.5451,9.5792,291800.0
2008-10-14 14:50:00,11.23,11.34,11.15,11.25,410300.0,9.5707,9.6644,9.5025,9.5877,410300.0
2008-10-14 15:00:00,11.26,11.39,11.2,11.38,572800.0,9.5962,9.707,9.5451,9.6985,572800.0
2008-10-14 15:10:00,11.39,11.47,11.26,11.29,425600.0,9.707,9.7752,9.5962,9.6218,425600.0
2008-10-14 15:20:00,11.29,11.48,11.11,11.41,445600.0,9.6218,9.7837,9.4684,9.7241,445600.0
2008-10-14 15:30:00,11.42,11.61,11.17,11.21,527700.0,9.7326,9.8945,9.5195,9.5536,527700.0
2008-10-14 15:40:00,11.25,11.61,11.2,11.51,504800.0,9.5877,9.8945,9.5451,9.8093,504800.0
2008-10-14 15:50:00,11.51,11.54,11.39,11.5,475400.0,9.8093,9.8349,9.707,9.8008,475400.0
2008-10-15 09:30:00,11.08,11.34,10.89,10.89,344600.0,9.4428,9.6644,9.2809,9.2809,344600.0
2008-10-15 09:40:00,10.9,11.25,10.71,10.74,554600.0,9.2894,9.5877,9.1275,9.1531,554600.0
2008-10-15 09:50:00,10.76,10.93,10.63,10.77,449200.0,9.1701,9.315,9.0593,9.1787,449200.0
2008-10-15 10:00:00,10.77,10.8,10.54,10.57,563200.0,9.1787,9.2042,8.9826,9.0082,563200.0
2008-10-15 10:10:00,10.57,10.65,10.5,10.52,506100.0,9.0082,9.0764,8.9485,8.9656,506100.0
2008-10-15 10:20:00,10.52,10.62,10.5,10.53,469700.0,8.9656,9.0508,8.9485,8.9741,469700.0
2008-10-15 10:30:00,10.52,10.6,10.5,10.55,554000.0,8.9656,9.0338,8.9485,8.9912,554000.0
2008-10-15 10:40:00,10.55,10.59,10.22,10.23,1068100.0,8.9912,9.0252,8.7099,8.7184,1068100.0
2008-10-15 10:50:00,10.24,10.29,10.12,10.16,274300.0,8.727,8.7696,8.6247,8.6588,274300.0
2008-10-15 11:00:00,10.17,10.28,10.15,10.28,363700.0,8.6673,8.7611,8.6503,8.7611,363700.0
2008-10-15 11:10:00,10.28,10.35,10.24,10.27,291000.0,8.7611,8.8207,8.727,8.7525,291000.0
2008-10-15 11:20:00,10.27,10.27,10.13,10.19,283100.0,8.7525,8.7525,8.6332,8.6843,283100.0
2008-10-15 11:30:00,10.19,10.26,10.16,10.2,196800.0,8.6843,8.744,8.6588,8.6929,196800.0
2008-10-15 11:40:00,10.19,10.25,10.15,10.19,256600.0,8.6843,8.7355,8.6503,8.6843,256600.0
2008-10-15 11:50:00,10.2,10.22,10.1,10.11,333700.0,8.6929,8.7099,8.6076,8.6162,333700.0
2008-10-15 12:00:00,10.11,10.14,10.03,10.04,207800.0,8.6162,8.6417,8.548,8.5565,207800.0
2008-10-15 12:10:00,10.04,10.08,9.99,10.07,264500.0,8.5565,8.5906,8.5139,8.5821,264500.0
2008-10-15 12:20:00,10.06,10.13,10.0,10.09,179900.0,8.5736,8.6332,8.5224,8.5991,179900.0
2008-10-15 12:30:00,10.09,10.19,10.08,10.19,106100.0,8.5991,8.6843,8.5906,8.6843,106100.0
2008-10-15 12:40:00,10.19,10.3,10.18,10.29,128100.0,8.6843,8.7781,8.6758,8.7696,128100.0
2008-10-15 12:50:00,10.29,10.34,10.23,10.23,126600.0,8.7696,8.8122,8.7184,8.7184,126600.0
2008-10-15 13:00:00,10.23,10.27,10.17,10.22,94500.0,8.7184,8.7525,8.6673,8.7099,94500.0
2008-10-15 13:10:00,10.22,10.23,10.1,10.11,105300.0,8.7099,8.7184,8.6076,8.6162,105300.0
2008-10-15 13:20:00,10.11,10.18,10.06,10.11,208600.0,8.6162,8.6758,8.5736,8.6162,208600.0
2008-10-15 13:30:00,10.12,10.14,9.99,10.0,264000.0,8.6247,8.6417,8.5139,8.5224,264000.0
2008-10-15 13:40:00,10.0,10.09,9.98,10.07,232800.0,8.5224,8.5991,8.5054,8.5821,232800.0
2008-10-15 13:50:00,10.06,10.08,9.98,10.03,230000.0,8.5736,8.5906,8.5054,8.548,230000.0
2008-10-15 14:00:00,10.04,10.05,9.86,9.87,254400.0,8.5565,8.565,8.4031,8.4116,254400.0
2008-10-15 14:10:00,9.86,9.86,9.79,9.8,240000.0,8.4031,8.4031,8.3435,8.352,240000.0
2008-10-15 14:20:00,9.8,9.95,9.79,9.91,252900.0,8.352,8.4798,8.3435,8.4457,252900.0
2008-10-15 14:30:00,9.9,9.91,9.77,9.78,236900.0,8.4372,8.4457,8.3264,8.3349,236900.0
2008-10-15 14:40:00,9.78,9.98,9.78,9.93,344900.0,8.3349,8.5054,8.3349,8.4628,344900.0
2008-10-15 14:50:00,9.94,9.94,9.82,9.84,544000.0,8.4713,8.4713,8.369,8.3861,544000.0
2008-10-15 15:00:00,9.83,10.02,9.73,10.01,260600.0,8.3775,8.5395,8.2923,8.5309,260600.0
2008-10-15 15:10:00,10.0,10.07,9.92,9.98,253900.0,8.5224,8.5821,8.4542,8.5054,253900.0
2008-10-15 15:20:00,9.97,10.13,9.95,10.01,327400.0,8.4969,8.6332,8.4798,8.5309,327400.0
2008-10-15 15:30:00,10.01,10.03,9.83,10.0,520900.0,8.5309,8.548,8.3775,8.5224,520900.0
2008-10-15 15:40:00,10.0,10.04,9.88,9.88,401200.0,8.5224,8.5565,8.4202,8.4202,401200.0
2008-10-15 15:50:00,9.87,9.94,9.53,9.81,772400.0,8.4116,8.4713,8.1219,8.3605,772400.0
2008-10-16 09:30:00,9.93,10.18,9.56,10.12,437600.0,8.4628,8.6758,8.1474,8.6247,437600.0
2008-10-16 09:40:00,10.11,10.29,9.92,10.21,467200.0,8.6162,8.7696,8.4542,8.7014,467200.0
2008-10-16 09:50:00,10.23,10.27,9.9,10.03,498300.0,8.7184,8.7525,8.4372,8.548,498300.0
2008-10-16 10:00:00,10.04,10.05,9.68,9.69,482100.0,8.5565,8.565,8.2497,8.2582,482100.0
2008-10-16 10:10:00,9.69,9.71,9.37,9.48,385400.0,8.2582,8.2753,7.9855,8.0793,385400.0
2008-10-16 10:20:00,9.46,9.74,9.45,9.52,446100.0,8.0622,8.3008,8.0537,8.1133,446100.0
2008-10-16 10:30:00,9.51,9.57,9.33,9.45,351100.0,8.1048,8.156,7.9514,8.0537,351100.0
2008-10-16 10:40:00,9.45,9.6,9.38,9.56,333900.0,8.0537,8.1815,7.994,8.1474,333900.0
2008-10-16 10:50:00,9.55,9.61,9.4,9.43,228700.0,8.1389,8.19,8.0111,8.0366,228700.0
2008-10-16 11:00:00,9.43,9.44,9.25,9.26,336100.0,8.0366,8.0452,7.8832,7.8918,336100.0
2008-10-16 11:10:00,9.27,9.46,9.22,9.41,331000.0,7.9003,8.0622,7.8577,8.0196,331000.0
2008-10-16 11:20:00,9.41,9.54,9.39,9.41,177900.0,8.0196,8.1304,8.0026,8.0196,177900.0
2008-10-16 11:30:00,9.41,9.68,9.39,9.58,254500.0,8.0196,8.2497,8.0026,8.1645,254500.0
2008-10-16 11:40:00,9.58,9.77,9.53,9.66,315900.0,8.1645,8.3264,8.1219,8.2327,315900.0
2008-10-16 11:50:00,9.67,9.86,9.57,9.74,377600.0,8.2412,8.4031,8.156,8.3008,377600.0
2008-10-16 12:00:00,9.73,9.82,9.57,9.65,290200.0,8.2923,8.369,8.156,8.2241,290200.0
2008-10-16 12:10:00,9.65,10.06,9.64,9.8,313500.0,8.2241,8.5736,8.2156,8.352,313500.0
2008-10-16 12:20:00,9.8,9.98,9.79,9.83,361300.0,8.352,8.5054,8.3435,8.3775,361300.0
2008-10-16 12:30:00,9.83,10.02,9.78,10.02,422500.0,8.3775,8.5395,8.3349,8.5395,422500.0
2008-10-16 12:40:00,10.0,10.11,9.93,10.05,422200.0,8.5224,8.6162,8.4628,8.565,422200.0
2008-10-16 12:50:00,10.04,10.06,9.83,9.86,461600.0,8.5565,8.5736,8.3775,8.4031,461600.0
2008-10-16 13:00:00,9.85,9.97,9.79,9.81,485200.0,8.3946,8.4969,8.3435,8.3605,485200.0
2008-10-16 13:10:00,9.82,9.92,9.79,9.81,285100.0,8.369,8.4542,8.3435,8.3605,285100.0
2008-10-16 13:20:00,9.81,9.93,9.78,9.85,414600.0,8.3605,8.4628,8.3349,8.3946,414600.0
2008-10-16 13:30:00,9.85,9.88,9.66,9.68,247500.0,8.3946,8.4202,8.2327,8.2497,247500.0
2008-10-16 13:40:00,9.68,9.82,9.67,9.75,242400.0,8.2497,8.369,8.2412,8.3094,242400.0
2008-10-16 13:50:00,9.77,10.03,9.73,9.95,265500.0,8.3264,8.548,8.2923,8.4798,265500.0
2008-10-16 14:00:00,9.95,9.98,9.79,9.81,243300.0,8.4798,8.5054,8.3435,8.3605,243300.0
2008-10-16 14:10:00,9.82,9.87,9.76,9.8,172100.0,8.369,8.4116,8.3179,8.352,172100.0
2008-10-16 14:20:00,9.8,9.86,9.71,9.82,281600.0,8.352,8.4031,8.2753,8.369,281600.0
2008-10-16 14:30:00,9.82,9.94,9.76,9.92,251600.0,8.369,8.4713,8.3179,8.4542,251600.0
2008-10-16 14:40:00,9.93,10.13,9.87,10.12,268100.0,8.4628,8.6332,8.4116,8.6247,268100.0
2008-10-16 14:50:00,10.12,10.15,9.95,10.01,324600.0,8.6247,8.6503,8.4798,8.5309,324600.0
2008-10-16 15:00:00,10.01,10.32,9.95,10.3,426700.0,8.5309,8.7951,8.4798,8.7781,426700.0
2008-10-16 15:10:00,10.3,10.42,10.24,10.32,551700.0,8.7781,8.8804,8.727,8.7951,551700.0
2008-10-16 15:20:00,10.31,10.38,10.25,10.37,387200.0,8.7866,8.8463,8.7355,8.8378,387200.0
2008-10-16 15:30:00,10.37,10.55,10.36,10.52,660000.0,8.8378,8.9912,8.8292,8.9656,660000.0
2008-10-16 15:40:00,10.52,10.69,10.52,10.65,749700.0,8.9656,9.1105,8.9656,9.0764,749700.0
2008-10-16 15:50:00,10.65,10.72,10.57,10.64,744500.0,9.0764,9.136,9.0082,9.0679,744500.0
2008-10-17 09:30:00,10.16,10.29,9.96,10.18,783600.0,8.6588,8.7696,8.4883,8.6758,783600.0
2008-10-17 09:40:00,10.19,10.35,10.18,10.24,483200.0,8.6843,8.8207,8.6758,8.727,483200.0
2008-10-17 09:50:00,10.23,10.31,10.2,10.31,483800.0,8.7184,8.7866,8.6929,8.7866,483800.0
2008-10-17 10:00:00,10.31,10.44,10.27,10.39,446700.0,8.7866,8.8974,8.7525,8.8548,446700.0
2008-10-17 10:10:00,10.39,10.4,10.22,10.28,284800.0,8.8548,8.8633,8.7099,8.7611,284800.0
2008-10-17 10:20:00,10.28,10.3,10.19,10.29,348700.0,8.7611,8.7781,8.6843,8.7696,348700.0
2008-10-17 10:30:00,10.28,10.29,10.15,10.19,264900.0,8.7611,8.7696,8.6503,8.6843,264900.0
2008-10-17 10:40:00,10.19,10.41,10.15,10.39,177600.0,8.6843,8.8718,8.6503,8.8548,177600.0
2008-10-17 10:50:00,10.39,10.44,10.35,10.37,244100.0,8.8548,8.8974,8.8207,8.8378,244100.0
2008-10-17 11:00:00,10.39,10.55,10.37,10.42,217300.0,8.8548,8.9912,8.8378,8.8804,217300.0
2008-10-17 11:10:00,10.42,10.44,10.25,10.26,182200.0,8.8804,8.8974,8.7355,8.744,182200.0
2008-10-17 11:20:00,10.26,10.3,10.22,10.22,191000.0,8.744,8.7781,8.7099,8.7099,191000.0
2008-10-17 11:30:00,10.21,10.28,10.17,10.19,242200.0,8.7014,8.7611,8.6673,8.6843,242200.0
2008-10-17 11:40:00,10.19,10.28,10.17,10.27,138900.0,8.6843,8.7611,8.6673,8.7525,138900.0
2008-10-17 11:50:00,10.26,10.29,10.22,10.25,90600.0,8.744,8.7696,8.7099,8.7355,90600.0
2008-10-17 12:00:00,10.24,10.31,10.23,10.3,146500.0,8.727,8.7866,8.7184,8.7781,146500.0
2008-10-17 12:10:00,10.31,10.39,10.3,10.38,213500.0,8.7866,8.8548,8.7781,8.8463,213500.0
2008-10-17 12:20:00,10.38,10.44,10.34,10.41,192800.0,8.8463,8.8974,8.8122,8.8718,192800.0
2008-10-17 12:30:00,10.4,10.43,10.33,10.38,66900.0,8.8633,8.8889,8.8037,8.8463,66900.0
2008-10-17 12:40:00,10.37,10.47,10.37,10.47,101300.0,8.8378,8.923,8.8378,8.923,101300.0
2008-10-17 12:50:00,10.48,10.61,10.44,10.55,144100.0,8.9315,9.0423,8.8974,8.9912,144100.0
2008-10-17 13:00:00,10.55,10.65,10.51,10.51,199500.0,8.9912,9.0764,8.9571,8.9571,199500.0
2008-10-17 13:10:00,10.51,10.56,10.46,10.54,210900.0,8.9571,8.9997,8.9145,8.9826,210900.0
2008-10-17 13:20:00,10.54,10.62,10.54,10.62,165100.0,8.9826,9.0508,8.9826,9.0508,165100.0
2008-10-17 13:30:00,10.62,10.95,10.61,10.93,500700.0,9.0508,9.3321,9.0423,9.315,500700.0
2008-10-17 13:40:00,10.94,10.99,10.76,10.8,246800.0,9.3235,9.3661,9.1701,9.2042,246800.0
2008-10-17 13:50:00,10.8,10.82,10.66,10.72,188400.0,9.2042,9.2213,9.0849,9.136,188400.0
2008-10-17 14:00:00,10.73,10.85,10.68,10.69,390700.0,9.1446,9.2468,9.1019,9.1105,390700.0
2008-10-17 14:10:00,10.68,10.77,10.67,10.72,166200.0,9.1019,9.1787,9.0934,9.136,166200.0
2008-10-17 14:20:00,10.7,10.72,10.57,10.63,157100.0,9.119,9.136,9.0082,9.0593,157100.0
2008-10-17 14:30:00,10.62,10.79,10.6,10.6,239400.0,9.0508,9.1957,9.0338,9.0338,239400.0
2008-10-17 14:40:00,10.6,10.8,10.47,10.79,250600.0,9.0338,9.2042,8.923,9.1957,250600.0
2008-10-17 14:50:00,10.78,10.81,10.67,10.71,223200.0,9.1872,9.2127,9.0934,9.1275,223200.0
2008-10-17 15:00:00,10.71,10.83,10.7,10.78,389200.0,9.1275,9.2298,9.119,9.1872,389200.0
2008-10-17 15:10:00,10.78,10.78,10.59,10.59,221300.0,9.1872,9.1872,9.0252,9.0252,221300.0
2008-10-17 15:20:00,10.59,10.64,10.51,10.61,284900.0,9.0252,9.0679,8.9571,9.0423,284900.0
2008-10-17 15:30:00,10.6,10.7,10.4,10.47,602400.0,9.0338,9.119,8.8633,8.923,602400.0
2008-10-17 15:40:00,10.47,10.53,10.41,10.44,783300.0,8.923,8.9741,8.8718,8.8974,783300.0
2008-10-17 15:50:00,10.43,10.48,10.35,10.4,523000.0,8.8889,8.9315,8.8207,8.8633,523000.0
2008-10-20 09:30:00,10.58,10.69,10.36,10.5,210600.0,9.0167,9.1105,8.8292,8.9485,210600.0
2008-10-20 09:40:00,10.5,10.62,10.42,10.62,192500.0,8.9485,9.0508,8.8804,9.0508,192500.0
2008-10-20 09:50:00,10.62,10.75,10.62,10.67,398600.0,9.0508,9.1616,9.0508,9.0934,398600.0
2008-10-20 10:00:00,10.68,10.86,10.57,10.64,229000.0,9.1019,9.2554,9.0082,9.0679,229000.0
2008-10-20 10:10:00,10.64,10.71,10.51,10.65,562200.0,9.0679,9.1275,8.9571,9.0764,562200.0
2008-10-20 10:20:00,10.65,10.67,10.46,10.48,235400.0,9.0764,9.0934,8.9145,8.9315,235400.0
2008-10-20 10:30:00,10.49,10.54,10.44,10.51,196500.0,8.94,8.9826,8.8974,8.9571,196500.0
2008-10-20 10:40:00,10.52,10.53,10.4,10.42,160200.0,8.9656,8.9741,8.8633,8.8804,160200.0
2008-10-20 10:50:00,10.46,10.49,10.27,10.31,215300.0,8.9145,8.94,8.7525,8.7866,215300.0
2008-10-20 11:00:00,10.31,10.31,10.14,10.14,171600.0,8.7866,8.7866,8.6417,8.6417,171600.0
2008-10-20 11:10:00,10.14,10.25,10.08,10.19,190200.0,8.6417,8.7355,8.5906,8.6843,190200.0
2008-10-20 11:20:00,10.2,10.28,10.17,10.27,102200.0,8.6929,8.7611,8.6673,8.7525,102200.0
2008-10-20 11:30:00,10.29,10.34,10.26,10.27,108800.0,8.7696,8.8122,8.744,8.7525,108800.0
2008-10-20 11:40:00,10.27,10.49,10.22,10.43,140100.0,8.7525,8.94,8.7099,8.8889,140100.0
2008-10-20 11:50:00,10.43,10.54,10.42,10.48,114000.0,8.8889,8.9826,8.8804,8.9315,114000.0
2008-10-20 12:00:00,10.49,10.49,10.39,10.45,68200.0,8.94,8.94,8.8548,8.9059,68200.0
2008-10-20 12:10:00,10.45,10.59,10.44,10.47,154600.0,8.9059,9.0252,8.8974,8.923,154600.0
2008-10-20 12:20:00,10.47,10.54,10.44,10.54,108300.0,8.923,8.9826,8.8974,8.9826,108300.0
2008-10-20 12:30:00,10.53,10.7,10.51,10.69,207100.0,8.9741,9.119,8.9571,9.1105,207100.0
2008-10-20 12:40:00,10.69,10.74,10.63,10.73,158400.0,9.1105,9.1531,9.0593,9.1446,158400.0
2008-10-20 12:50:00,10.73,10.81,10.69,10.79,147700.0,9.1446,9.2127,9.1105,9.1957,147700.0
2008-10-20 13:00:00,10.79,10.79,10.7,10.74,127000.0,9.1957,9.1957,9.119,9.1531,127000.0
2008-10-20 13:10:00,10.73,10.81,10.73,10.81,92200.0,9.1446,9.2127,9.1446,9.2127,92200.0
2008-10-20 13:20:00,10.81,11.0,10.79,10.99,362600.0,9.2127,9.3747,9.1957,9.3661,362600.0
2008-10-20 13:30:00,10.99,11.12,10.98,10.98,183000.0,9.3661,9.4769,9.3576,9.3576,183000.0
2008-10-20 13:40:00,10.99,11.1,10.95,11.07,135300.0,9.3661,9.4599,9.3321,9.4343,135300.0
2008-10-20 13:50:00,11.09,11.1,11.03,11.03,98000.0,9.4514,9.4599,9.4002,9.4002,98000.0
2008-10-20 14:00:00,11.03,11.17,11.01,11.14,171000.0,9.4002,9.5195,9.3832,9.494,171000.0
2008-10-20 14:10:00,11.14,11.17,11.09,11.14,204700.0,9.494,9.5195,9.4514,9.494,204700.0
2008-10-20 14:20:00,11.14,11.2,11.12,11.18,207800.0,9.494,9.5451,9.4769,9.5281,207800.0
2008-10-20 14:30:00,11.18,11.22,11.07,11.21,205100.0,9.5281,9.5622,9.4343,9.5536,205100.0
2008-10-20 14:40:00,11.22,11.38,11.19,11.31,167100.0,9.5622,9.6985,9.5366,9.6389,167100.0
2008-10-20 14:50:00,11.31,11.32,11.21,11.32,116600.0,9.6389,9.6474,9.5536,9.6474,116600.0
2008-10-20 15:00:00,11.31,11.4,11.28,11.37,182400.0,9.6389,9.7156,9.6133,9.69,182400.0
2008-10-20 15:10:00,11.36,11.47,11.3,11.45,276900.0,9.6815,9.7752,9.6303,9.7582,276900.0
2008-10-20 15:20:00,11.45,11.48,11.38,11.4,235900.0,9.7582,9.7837,9.6985,9.7156,235900.0
2008-10-20 15:30:00,11.39,11.46,11.29,11.42,527000.0,9.707,9.7667,9.6218,9.7326,527000.0
2008-10-20 15:40:00,11.41,11.43,11.27,11.33,446700.0,9.7241,9.7411,9.6048,9.6559,446700.0
2008-10-20 15:50:00,11.34,11.38,11.26,11.29,469500.0,9.6644,9.6985,9.5962,9.6218,469500.0
2008-10-21 09:30:00,10.94,11.17,10.76,11.04,320000.0,9.3235,9.5195,9.1701,9.4088,320000.0
2008-10-21 09:40:00,11.04,11.25,10.98,11.12,341700.0,9.4088,9.5877,9.3576,9.4769,341700.0
2008-10-21 09:50:00,11.12,11.18,10.96,11.18,227000.0,9.4769,9.5281,9.3406,9.5281,227000.0
2008-10-21 10:00:00,11.18,11.35,11.07,11.32,360300.0,9.5281,9.673,9.4343,9.6474,360300.0
2008-10-21 10:10:00,11.33,11.44,11.19,11.35,294900.0,9.6559,9.7497,9.5366,9.673,294900.0
2008-10-21 10:20:00,11.35,11.35,11.23,11.25,265900.0,9.673,9.673,9.5707,9.5877,265900.0
2008-10-21 10:30:00,11.25,11.25,11.13,11.15,139300.0,9.5877,9.5877,9.4855,9.5025,139300.0
2008-10-21 10:40:00,11.15,11.24,11.13,11.15,119900.0,9.5025,9.5792,9.4855,9.5025,119900.0
2008-10-21 10:50:00,11.16,11.19,11.11,11.12,129400.0,9.511,9.5366,9.4684,9.4769,129400.0
2008-10-21 11:00:00,11.12,11.16,11.02,11.08,141400.0,9.4769,9.511,9.3917,9.4428,141400.0
2008-10-21 11:10:00,11.08,11.12,11.07,11.08,114200.0,9.4428,9.4769,9.4343,9.4428,114200.0
2008-10-21 11:20:00,11.07,11.08,11.01,11.02,95900.0,9.4343,9.4428,9.3832,9.3917,95900.0
2008-10-21 11:30:00,11.02,11.11,11.01,11.1,132300.0,9.3917,9.4684,9.3832,9.4599,132300.0
2008-10-21 11:40:00,11.11,11.11,11.0,11.02,83200.0,9.4684,9.4684,9.3747,9.3917,83200.0
2008-10-21 11:50:00,11.01,11.01,10.84,10.85,200000.0,9.3832,9.3832,9.2383,9.2468,200000.0
2008-10-21 12:00:00,10.85,10.97,10.82,10.92,160800.0,9.2468,9.3491,9.2213,9.3065,160800.0
2008-10-21 12:10:00,10.91,10.95,10.83,10.86,129500.0,9.298,9.3321,9.2298,9.2554,129500.0
2008-10-21 12:20:00,10.87,10.96,10.85,10.91,107700.0,9.2639,9.3406,9.2468,9.298,107700.0
2008-10-21 12:30:00,10.91,10.99,10.88,10.97,101600.0,9.298,9.3661,9.2724,9.3491,101600.0
2008-10-21 12:40:00,10.96,10.96,10.87,10.92,101500.0,9.3406,9.3406,9.2639,9.3065,101500.0
2008-10-21 12:50:00,10.92,10.94,10.8,10.8,153500.0,9.3065,9.3235,9.2042,9.2042,153500.0
2008-10-21 13:00:00,10.81,10.87,10.76,10.83,124500.0,9.2127,9.2639,9.1701,9.2298,124500.0
2008-10-21 13:10:00,10.84,10.85,10.79,10.82,67100.0,9.2383,9.2468,9.1957,9.2213,67100.0
2008-10-21 13:20:00,10.82,10.97,10.82,10.88,114500.0,9.2213,9.3491,9.2213,9.2724,114500.0
2008-10-21 13:30:00,10.88,10.89,10.8,10.88,106200.0,9.2724,9.2809,9.2042,9.2724,106200.0
2008-10-21 13:40:00,10.88,10.93,10.8,10.83,93600.0,9.2724,9.315,9.2042,9.2298,93600.0
2008-10-21 13:50:00,10.82,10.83,10.75,10.77,105000.0,9.2213,9.2298,9.1616,9.1787,105000.0
2008-10-21 14:00:00,10.77,10.88,10.74,10.75,201900.0,9.1787,9.2724,9.1531,9.1616,201900.0
2008-10-21 14:10:00,10.75,10.81,10.7,10.75,211200.0,9.1616,9.2127,9.119,9.1616,211200.0
2008-10-21 14:20:00,10.75,10.8,10.73,10.77,175900.0,9.1616,9.2042,9.1446,9.1787,175900.0
2008-10-21 14:30:00,10.78,10.8,10.73,10.79,185400.0,9.1872,9.2042,9.1446,9.1957,185400.0
2008-10-21 14:40:00,10.78,10.87,10.77,10.81,159400.0,9.1872,9.2639,9.1787,9.2127,159400.0
2008-10-21 14:50:00,10.82,10.82,10.71,10.76,143800.0,9.2213,9.2213,9.1275,9.1701,143800.0
2008-10-21 15:00:00,10.76,10.88,10.72,10.78,205100.0,9.1701,9.2724,9.136,9.1872,205100.0
2008-10-21 15:10:00,10.77,10.83,10.62,10.62,156800.0,9.1787,9.2298,9.0508,9.0508,156800.0
2008-10-21 15:20:00,10.62,10.66,10.5,10.52,199900.0,9.0508,9.0849,8.9485,8.9656,199900.0
2008-10-21 15:30:00,10.53,10.6,10.52,10.54,231600.0,8.9741,9.0338,8.9656,8.9826,231600.0
2008-10-21 15:40:00,10.54,10.62,10.43,10.51,276700.0,8.9826,9.0508,8.8889,8.9571,276700.0
2008-10-21 15:50:00,10.5,10.63,10.49,10.58,565500.0,8.9485,9.0593,8.94,9.0167,565500.0
2008-10-22 09:30:00,10.29,10.56,10.25,10.32,269300.0,8.7696,8.9997,8.7355,8.7951,269300.0
2008-10-22 09:40:00,10.34,10.52,10.33,10.4,275300.0,8.8122,8.9656,8.8037,8.8633,275300.0
2008-10-22 09:50:00,10.38,10.4,10.2,10.22,254200.0,8.8463,8.8633,8.6929,8.7099,254200.0
2008-10-22 10:00:00,10.23,10.42,10.2,10.36,401300.0,8.7184,8.8804,8.6929,8.8292,401300.0
2008-10-22 10:10:00,10.37,10.54,10.36,10.45,303500.0,8.8378,8.9826,8.8292,8.9059,303500.0
2008-10-22 10:20:00,10.46,10.65,10.46,10.63,356800.0,8.9145,9.0764,8.9145,9.0593,356800.0
2008-10-22 10:30:00,10.63,10.77,10.62,10.75,238900.0,9.0593,9.1787,9.0508,9.1616,238900.0
2008-10-22 10:40:00,10.76,10.99,10.72,10.87,226300.0,9.1701,9.3661,9.136,9.2639,226300.0
2008-10-22 10:50:00,10.86,10.96,10.73,10.78,276000.0,9.2554,9.3406,9.1446,9.1872,276000.0
2008-10-22 11:00:00,10.78,10.78,10.61,10.68,169200.0,9.1872,9.1872,9.0423,9.1019,169200.0
2008-10-22 11:10:00,10.68,10.76,10.6,10.68,142700.0,9.1019,9.1701,9.0338,9.1019,142700.0
2008-10-22 11:20:00,10.68,10.7,10.56,10.61,111400.0,9.1019,9.119,8.9997,9.0423,111400.0
2008-10-22 11:30:00,10.61,10.7,10.51,10.55,102600.0,9.0423,9.119,8.9571,8.9912,102600.0
2008-10-22 11:40:00,10.54,10.69,10.53,10.6,164800.0,8.9826,9.1105,8.9741,9.0338,164800.0
2008-10-22 11:50:00,10.6,10.62,10.49,10.5,84600.0,9.0338,9.0508,8.94,8.9485,84600.0
2008-10-22 12:00:00,10.5,10.51,10.42,10.46,62800.0,8.9485,8.9571,8.8804,8.9145,62800.0
2008-10-22 12:10:00,10.45,10.55,10.41,10.53,119400.0,8.9059,8.9912,8.8718,8.9741,119400.0
2008-10-22 12:20:00,10.53,10.57,10.42,10.42,166000.0,8.9741,9.0082,8.8804,8.8804,166000.0
2008-10-22 12:30:00,10.43,10.5,10.41,10.49,69300.0,8.8889,8.9485,8.8718,8.94,69300.0
2008-10-22 12:40:00,10.48,10.48,10.42,10.43,47900.0,8.9315,8.9315,8.8804,8.8889,47900.0
2008-10-22 12:50:00,10.43,10.47,10.4,10.42,97700.0,8.8889,8.923,8.8633,8.8804,97700.0
2008-10-22 13:00:00,10.42,10.42,10.3,10.3,109400.0,8.8804,8.8804,8.7781,8.7781,109400.0
2008-10-22 13:10:00,10.3,10.59,10.15,10.18,560700.0,8.7781,9.0252,8.6503,8.6758,560700.0
2008-10-22 13:20:00,10.17,10.17,10.03,10.09,162000.0,8.6673,8.6673,8.548,8.5991,162000.0
2008-10-22 13:30:00,10.08,10.08,9.95,9.95,313100.0,8.5906,8.5906,8.4798,8.4798,313100.0
2008-10-22 13:40:00,9.95,9.99,9.89,9.96,236800.0,8.4798,8.5139,8.4287,8.4883,236800.0
2008-10-22 13:50:00,9.96,9.96,9.88,9.9,138000.0,8.4883,8.4883,8.4202,8.4372,138000.0
2008-10-22 14:00:00,9.9,9.92,9.8,9.81,160700.0,8.4372,8.4542,8.352,8.3605,160700.0
2008-10-22 14:10:00,9.81,9.89,9.8,9.88,79600.0,8.3605,8.4287,8.352,8.4202,79600.0
2008-10-22 14:20:00,9.88,9.96,9.87,9.96,300600.0,8.4202,8.4883,8.4116,8.4883,300600.0
2008-10-22 14:30:00,9.95,9.95,9.85,9.87,147000.0,8.4798,8.4798,8.3946,8.4116,147000.0
2008-10-22 14:40:00,9.86,9.88,9.79,9.84,198500.0,8.4031,8.4202,8.3435,8.3861,198500.0
2008-10-22 14:50:00,9.85,9.92,9.81,9.92,183100.0,8.3946,8.4542,8.3605,8.4542,183100.0
2008-10-22 15:00:00,9.91,9.99,9.9,9.95,281400.0,8.4457,8.5139,8.4372,8.4798,281400.0
2008-10-22 15:10:00,9.95,9.96,9.84,9.91,313300.0,8.4798,8.4883,8.3861,8.4457,313300.0
2008-10-22 15:20:00,9.9,9.95,9.83,9.85,344000.0,8.4372,8.4798,8.3775,8.3946,344000.0
2008-10-22 15:30:00,9.84,9.84,9.75,9.76,400800.0,8.3861,8.3861,8.3094,8.3179,400800.0
2008-10-22 15:40:00,9.75,9.82,9.62,9.75,654600.0,8.3094,8.369,8.1986,8.3094,654600.0
2008-10-22 15:50:00,9.75,10.14,9.74,10.02,614800.0,8.3094,8.6417,8.3008,8.5395,614800.0
2008-10-23 09:30:00,9.69,9.88,9.47,9.48,230300.0,8.2582,8.4202,8.0707,8.0793,230300.0
2008-10-23 09:40:00,9.48,9.53,9.14,9.17,386900.0,8.0793,8.1219,7.7895,7.8151,386900.0
2008-10-23 09:50:00,9.17,9.72,9.04,9.15,277800.0,7.8151,8.2838,7.7043,7.798,277800.0
2008-10-23 10:00:00,9.15,9.24,9.1,9.16,264300.0,7.798,7.8747,7.7554,7.8065,264300.0
2008-10-23 10:10:00,9.18,9.21,9.03,9.06,234300.0,7.8236,7.8492,7.6957,7.7213,234300.0
2008-10-23 10:20:00,9.06,9.08,8.76,8.77,443200.0,7.7213,7.7384,7.4656,7.4742,443200.0
2008-10-23 10:30:00,8.78,8.91,8.7,8.9,560700.0,7.4827,7.5935,7.4145,7.585,560700.0
2008-10-23 10:40:00,8.9,9.1,8.89,9.0,629500.0,7.585,7.7554,7.5764,7.6702,629500.0
2008-10-23 10:50:00,9.0,9.01,8.76,8.88,584400.0,7.6702,7.6787,7.4656,7.5679,584400.0
2008-10-23 11:00:00,8.88,8.89,8.78,8.8,406600.0,7.5679,7.5764,7.4827,7.4997,406600.0
2008-10-23 11:10:00,8.8,8.83,8.73,8.73,179400.0,7.4997,7.5253,7.4401,7.4401,179400.0
2008-10-23 11:20:00,8.72,8.73,8.63,8.63,254300.0,7.4316,7.4401,7.3549,7.3549,254300.0
2008-10-23 11:30:00,8.65,8.89,8.63,8.87,303700.0,7.3719,7.5764,7.3549,7.5594,303700.0
2008-10-23 11:40:00,8.87,8.88,8.74,8.86,394300.0,7.5594,7.5679,7.4486,7.5509,394300.0
2008-10-23 11:50:00,8.86,8.91,8.8,8.81,192100.0,7.5509,7.5935,7.4997,7.5083,192100.0
2008-10-23 12:00:00,8.81,8.81,8.61,8.64,327200.0,7.5083,7.5083,7.3378,7.3634,327200.0
2008-10-23 12:10:00,8.64,8.67,8.55,8.56,212800.0,7.3634,7.3889,7.2867,7.2952,212800.0
2008-10-23 12:20:00,8.55,8.6,8.45,8.49,396200.0,7.2867,7.3293,7.2014,7.2355,396200.0
2008-10-23 12:30:00,8.49,8.56,8.38,8.39,376200.0,7.2355,7.2952,7.1418,7.1503,376200.0
2008-10-23 12:40:00,8.39,8.47,8.31,8.34,615100.0,7.1503,7.2185,7.0821,7.1077,615100.0
2008-10-23 12:50:00,8.34,8.38,8.18,8.21,448400.0,7.1077,7.1418,6.9713,6.9969,448400.0
2008-10-23 13:00:00,8.21,8.23,7.9,7.93,891600.0,6.9969,7.014,6.7327,6.7583,891600.0
2008-10-23 13:10:00,7.93,8.03,7.9,7.95,687400.0,6.7583,6.8435,6.7327,6.7753,687400.0
2008-10-23 13:20:00,7.95,7.96,7.7,7.72,702700.0,6.7753,6.7838,6.5623,6.5793,702700.0
2008-10-23 13:30:00,7.71,7.73,7.35,7.36,824300.0,6.5708,6.5878,6.264,6.2725,824300.0
2008-10-23 13:40:00,7.36,7.5,7.36,7.48,515500.0,6.2725,6.3918,6.2725,6.3748,515500.0
2008-10-23 13:50:00,7.47,7.48,7.36,7.37,666500.0,6.3663,6.3748,6.2725,6.281,666500.0
2008-10-23 14:00:00,7.37,7.37,7.06,7.19,766000.0,6.281,6.281,6.0168,6.1276,766000.0
2008-10-23 14:10:00,7.18,7.2,7.07,7.1,642900.0,6.1191,6.1361,6.0254,6.0509,642900.0
2008-10-23 14:20:00,7.11,7.24,7.06,7.16,755400.0,6.0594,6.1702,6.0168,6.1021,755400.0
2008-10-23 14:30:00,7.15,7.61,7.08,7.59,813300.0,6.0935,6.4856,6.0339,6.4685,813300.0
2008-10-23 14:40:00,7.58,7.6,7.35,7.42,747500.0,6.46,6.477,6.264,6.3236,747500.0
2008-10-23 14:50:00,7.43,7.61,7.41,7.55,796500.0,6.3322,6.4856,6.3151,6.4344,796500.0
2008-10-23 15:00:00,7.55,7.68,7.45,7.68,540300.0,6.4344,6.5452,6.3492,6.5452,540300.0
2008-10-23 15:10:00,7.67,8.09,7.6,7.65,744100.0,6.5367,6.8946,6.477,6.5197,744100.0
2008-10-23 15:20:00,7.64,7.75,7.45,7.47,814400.0,6.5111,6.6049,6.3492,6.3663,814400.0
2008-10-23 15:30:00,7.47,7.61,7.43,7.6,942200.0,6.3663,6.4856,6.3322,6.477,942200.0
2008-10-23 15:40:00,7.6,7.97,7.6,7.95,1106900.0,6.477,6.7924,6.477,6.7753,1106900.0
2008-10-23 15:50:00,7.95,8.12,7.81,8.11,931200.0,6.7753,6.9202,6.656,6.9117,931200.0
2008-10-24 09:30:00,6.79,7.66,6.79,7.54,782000.0,5.7867,6.5282,5.7867,6.4259,782000.0
2008-10-24 09:40:00,7.56,7.98,7.37,7.97,967900.0,6.443,6.8009,6.281,6.7924,967900.0
2008-10-24 09:50:00,7.98,8.31,7.95,8.01,854800.0,6.8009,7.0821,6.7753,6.8265,854800.0
2008-10-24 10:00:00,8.01,8.35,8.01,8.24,715200.0,6.8265,7.1162,6.8265,7.0225,715200.0
2008-10-24 10:10:00,8.23,8.35,8.12,8.34,638100.0,7.014,7.1162,6.9202,7.1077,638100.0
2008-10-24 10:20:00,8.34,8.52,8.3,8.49,550800.0,7.1077,7.2611,7.0736,7.2355,550800.0
2008-10-24 10:30:00,8.49,8.65,8.4,8.64,551900.0,7.2355,7.3719,7.1588,7.3634,551900.0
2008-10-24 10:40:00,8.64,8.76,8.57,8.7,648800.0,7.3634,7.4656,7.3037,7.4145,648800.0
2008-10-24 10:50:00,8.7,8.92,8.69,8.85,782900.0,7.4145,7.602,7.406,7.5423,782900.0
2008-10-24 11:00:00,8.85,8.86,8.69,8.69,489600.0,7.5423,7.5509,7.406,7.406,489600.0
2008-10-24 11:10:00,8.7,8.72,8.61,8.67,239100.0,7.4145,7.4316,7.3378,7.3889,239100.0
2008-10-24 11:20:00,8.67,8.85,8.62,8.77,492300.0,7.3889,7.5423,7.3463,7.4742,492300.0
2008-10-24 11:30:00,8.77,8.9,8.72,8.9,332800.0,7.4742,7.585,7.4316,7.585,332800.0
2008-10-24 11:40:00,8.9,8.93,8.77,8.81,231900.0,7.585,7.6105,7.4742,7.5083,231900.0
2008-10-24 11:50:00,8.81,8.81,8.65,8.75,275500.0,7.5083,7.5083,7.3719,7.4571,275500.0
2008-10-24 12:00:00,8.74,8.79,8.62,8.75,342600.0,7.4486,7.4912,7.3463,7.4571,342600.0
2008-10-24 12:10:00,8.75,8.86,8.74,8.82,274400.0,7.4571,7.5509,7.4486,7.5168,274400.0
2008-10-24 12:20:00,8.83,8.88,8.77,8.78,250400.0,7.5253,7.5679,7.4742,7.4827,250400.0
2008-10-24 12:30:00,8.78,8.8,8.69,8.71,246400.0,7.4827,7.4997,7.406,7.423,246400.0
2008-10-24 12:40:00,8.71,8.72,8.57,8.62,277400.0,7.423,7.4316,7.3037,7.3463,277400.0
2008-10-24 12:50:00,8.63,8.75,8.62,8.69,247700.0,7.3549,7.4571,7.3463,7.406,247700.0
2008-10-24 13:00:00,8.68,8.78,8.68,8.76,297200.0,7.3975,7.4827,7.3975,7.4656,297200.0
2008-10-24 13:10:00,8.77,8.81,8.73,8.79,190500.0,7.4742,7.5083,7.4401,7.4912,190500.0
2008-10-24 13:20:00,8.79,8.84,8.71,8.73,267300.0,7.4912,7.5338,7.423,7.4401,267300.0
2008-10-24 13:30:00,8.73,8.73,8.59,8.61,284700.0,7.4401,7.4401,7.3208,7.3378,284700.0
2008-10-24 13:40:00,8.61,8.62,8.32,8.33,246000.0,7.3378,7.3463,7.0907,7.0992,246000.0
2008-10-24 13:50:00,8.33,8.53,8.33,8.44,325200.0,7.0992,7.2696,7.0992,7.1929,325200.0
2008-10-24 14:00:00,8.44,8.47,8.34,8.4,245900.0,7.1929,7.2185,7.1077,7.1588,245900.0
2008-10-24 14:10:00,8.4,8.51,8.4,8.5,280600.0,7.1588,7.2526,7.1588,7.2441,280600.0
2008-10-24 14:20:00,8.5,8.51,8.34,8.4,321300.0,7.2441,7.2526,7.1077,7.1588,321300.0
2008-10-24 14:30:00,8.4,8.59,8.4,8.52,331700.0,7.1588,7.3208,7.1588,7.2611,331700.0
2008-10-24 14:40:00,8.52,8.55,8.38,8.38,291300.0,7.2611,7.2867,7.1418,7.1418,291300.0
2008-10-24 14:50:00,8.39,8.52,8.38,8.5,261300.0,7.1503,7.2611,7.1418,7.2441,261300.0
2008-10-24 15:00:00,8.5,8.68,8.48,8.62,436200.0,7.2441,7.3975,7.227,7.3463,436200.0
2008-10-24 15:10:00,8.62,8.67,8.5,8.51,258400.0,7.3463,7.3889,7.2441,7.2526,258400.0
2008-10-24 15:20:00,8.51,8.69,8.48,8.64,294700.0,7.2526,7.406,7.227,7.3634,294700.0
2008-10-24 15:30:00,8.65,8.65,8.5,8.51,289800.0,7.3719,7.3719,7.2441,7.2526,289800.0
2008-10-24 15:40:00,8.51,8.67,8.51,8.65,388600.0,7.2526,7.3889,7.2526,7.3719,388600.0
2008-10-24 15:50:00,8.65,8.7,8.51,8.52,601000.0,7.3719,7.4145,7.2526,7.2611,601000.0
2008-10-27 09:30:00,8.25,8.68,8.04,8.57,234900.0,7.031,7.3975,6.852,7.3037,234900.0
2008-10-27 09:40:00,8.57,8.9,8.41,8.41,252800.0,7.3037,7.585,7.1674,7.1674,252800.0
2008-10-27 09:50:00,8.42,8.64,8.4,8.56,252000.0,7.1759,7.3634,7.1588,7.2952,252000.0
2008-10-27 10:00:00,8.58,8.88,8.54,8.77,548400.0,7.3122,7.5679,7.2781,7.4742,548400.0
2008-10-27 10:10:00,8.78,8.9,8.73,8.77,356700.0,7.4827,7.585,7.4401,7.4742,356700.0
2008-10-27 10:20:00,8.77,8.91,8.7,8.9,308400.0,7.4742,7.5935,7.4145,7.585,308400.0
2008-10-27 10:30:00,8.89,8.93,8.81,8.86,390000.0,7.5764,7.6105,7.5083,7.5509,390000.0
2008-10-27 10:40:00,8.86,8.9,8.77,8.89,305700.0,7.5509,7.585,7.4742,7.5764,305700.0
2008-10-27 10:50:00,8.88,9.11,8.87,9.06,580600.0,7.5679,7.7639,7.5594,7.7213,580600.0
2008-10-27 11:00:00,9.07,9.08,8.92,9.05,260500.0,7.7298,7.7384,7.602,7.7128,260500.0
2008-10-27 11:10:00,9.06,9.34,9.02,9.13,419200.0,7.7213,7.9599,7.6872,7.781,419200.0
2008-10-27 11:20:00,9.13,9.22,8.88,9.06,315300.0,7.781,7.8577,7.5679,7.7213,315300.0
2008-10-27 11:30:00,9.06,9.17,8.97,9.1,249300.0,7.7213,7.8151,7.6446,7.7554,249300.0
2008-10-27 11:40:00,9.09,9.17,9.04,9.04,235100.0,7.7469,7.8151,7.7043,7.7043,235100.0
2008-10-27 11:50:00,9.04,9.04,8.92,8.97,269400.0,7.7043,7.7043,7.602,7.6446,269400.0
2008-10-27 12:00:00,8.97,9.07,8.96,9.02,213800.0,7.6446,7.7298,7.6361,7.6872,213800.0
2008-10-27 12:10:00,9.01,9.09,8.96,8.98,188900.0,7.6787,7.7469,7.6361,7.6531,188900.0
2008-10-27 12:20:00,8.97,9.0,8.9,8.92,145900.0,7.6446,7.6702,7.585,7.602,145900.0
2008-10-27 12:30:00,8.91,9.02,8.88,9.01,182900.0,7.5935,7.6872,7.5679,7.6787,182900.0
2008-10-27 12:40:00,9.01,9.1,8.99,9.01,249800.0,7.6787,7.7554,7.6617,7.6787,249800.0
2008-10-27 12:50:00,9.01,9.09,8.98,9.07,191700.0,7.6787,7.7469,7.6531,7.7298,191700.0
2008-10-27 13:00:00,9.07,9.07,8.99,9.0,130700.0,7.7298,7.7298,7.6617,7.6702,130700.0
2008-10-27 13:10:00,8.99,9.02,8.94,8.98,159000.0,7.6617,7.6872,7.619,7.6531,159000.0
2008-10-27 13:20:00,8.98,9.04,8.97,9.02,234400.0,7.6531,7.7043,7.6446,7.6872,234400.0
2008-10-27 13:30:00,9.02,9.04,8.92,8.93,152600.0,7.6872,7.7043,7.602,7.6105,152600.0
2008-10-27 13:40:00,8.93,9.04,8.92,9.0,182900.0,7.6105,7.7043,7.602,7.6702,182900.0
2008-10-27 13:50:00,9.0,9.0,8.87,8.87,81100.0,7.6702,7.6702,7.5594,7.5594,81100.0
2008-10-27 14:00:00,8.87,8.91,8.82,8.91,122600.0,7.5594,7.5935,7.5168,7.5935,122600.0
2008-10-27 14:10:00,8.92,8.92,8.74,8.77,195900.0,7.602,7.602,7.4486,7.4742,195900.0
2008-10-27 14:20:00,8.76,8.8,8.64,8.64,202100.0,7.4656,7.4997,7.3634,7.3634,202100.0
2008-10-27 14:30:00,8.63,8.67,8.56,8.61,281500.0,7.3549,7.3889,7.2952,7.3378,281500.0
2008-10-27 14:40:00,8.6,8.67,8.53,8.55,202600.0,7.3293,7.3889,7.2696,7.2867,202600.0
2008-10-27 14:50:00,8.56,8.57,8.5,8.52,240700.0,7.2952,7.3037,7.2441,7.2611,240700.0
2008-10-27 15:00:00,8.51,8.62,8.51,8.61,226100.0,7.2526,7.3463,7.2526,7.3378,226100.0
2008-10-27 15:10:00,8.62,8.79,8.6,8.66,229300.0,7.3463,7.4912,7.3293,7.3804,229300.0
2008-10-27 15:20:00,8.66,8.67,8.54,8.59,434200.0,7.3804,7.3889,7.2781,7.3208,434200.0
2008-10-27 15:30:00,8.6,8.67,8.48,8.55,395000.0,7.3293,7.3889,7.227,7.2867,395000.0
2008-10-27 15:40:00,8.55,8.56,8.48,8.55,341900.0,7.2867,7.2952,7.227,7.2867,341900.0
2008-10-27 15:50:00,8.56,9.41,8.4,8.41,725500.0,7.2952,8.0196,7.1588,7.1674,725500.0
2008-10-28 09:30:00,8.88,9.44,8.87,8.98,585000.0,7.5679,8.0452,7.5594,7.6531,585000.0
2008-10-28 09:40:00,8.99,9.07,8.9,9.02,426200.0,7.6617,7.7298,7.585,7.6872,426200.0
2008-10-28 09:50:00,9.02,9.05,8.81,8.84,629700.0,7.6872,7.7128,7.5083,7.5338,629700.0
2008-10-28 10:00:00,8.83,8.94,8.76,8.8,598600.0,7.5253,7.619,7.4656,7.4997,598600.0
2008-10-28 10:10:00,8.81,8.84,8.57,8.63,315800.0,7.5083,7.5338,7.3037,7.3549,315800.0
2008-10-28 10:20:00,8.63,8.73,8.53,8.55,362500.0,7.3549,7.4401,7.2696,7.2867,362500.0
2008-10-28 10:30:00,8.53,8.53,8.43,8.47,403700.0,7.2696,7.2696,7.1844,7.2185,403700.0
2008-10-28 10:40:00,8.46,8.5,8.39,8.48,334100.0,7.21,7.2441,7.1503,7.227,334100.0
2008-10-28 10:50:00,8.48,8.5,8.25,8.32,309300.0,7.227,7.2441,7.031,7.0907,309300.0
2008-10-28 11:00:00,8.32,8.52,8.32,8.4,319000.0,7.0907,7.2611,7.0907,7.1588,319000.0
2008-10-28 11:10:00,8.4,8.5,8.4,8.44,254200.0,7.1588,7.2441,7.1588,7.1929,254200.0
2008-10-28 11:20:00,8.44,8.48,8.37,8.41,358100.0,7.1929,7.227,7.1333,7.1674,358100.0
2008-10-28 11:30:00,8.41,8.49,8.41,8.48,307400.0,7.1674,7.2355,7.1674,7.227,307400.0
2008-10-28 11:40:00,8.47,8.5,8.42,8.42,243800.0,7.2185,7.2441,7.1759,7.1759,243800.0
2008-10-28 11:50:00,8.41,8.45,8.32,8.33,203300.0,7.1674,7.2014,7.0907,7.0992,203300.0
2008-10-28 12:00:00,8.33,8.33,8.18,8.25,349600.0,7.0992,7.0992,6.9713,7.031,349600.0
2008-10-28 12:10:00,8.25,8.32,8.23,8.29,166800.0,7.031,7.0907,7.014,7.0651,166800.0
2008-10-28 12:20:00,8.3,8.3,8.21,8.21,108400.0,7.0736,7.0736,6.9969,6.9969,108400.0
2008-10-28 12:30:00,8.2,8.27,8.2,8.23,181700.0,6.9884,7.048,6.9884,7.014,181700.0
2008-10-28 12:40:00,8.23,8.3,8.21,8.3,93800.0,7.014,7.0736,6.9969,7.0736,93800.0
2008-10-28 12:50:00,8.31,8.36,8.3,8.36,121900.0,7.0821,7.1247,7.0736,7.1247,121900.0
2008-10-28 13:00:00,8.36,8.55,8.33,8.49,331700.0,7.1247,7.2867,7.0992,7.2355,331700.0
2008-10-28 13:10:00,8.49,8.55,8.44,8.45,85200.0,7.2355,7.2867,7.1929,7.2014,85200.0
2008-10-28 13:20:00,8.44,8.45,8.34,8.35,96300.0,7.1929,7.2014,7.1077,7.1162,96300.0
2008-10-28 13:30:00,8.36,8.36,8.25,8.25,137700.0,7.1247,7.1247,7.031,7.031,137700.0
2008-10-28 13:40:00,8.26,8.28,8.22,8.24,228300.0,7.0395,7.0566,7.0054,7.0225,228300.0
2008-10-28 13:50:00,8.24,8.24,8.11,8.15,192700.0,7.0225,7.0225,6.9117,6.9458,192700.0
2008-10-28 14:00:00,8.15,8.19,8.11,8.18,167600.0,6.9458,6.9799,6.9117,6.9713,167600.0
2008-10-28 14:10:00,8.18,8.28,8.17,8.22,215700.0,6.9713,7.0566,6.9628,7.0054,215700.0
2008-10-28 14:20:00,8.22,8.32,8.21,8.29,173000.0,7.0054,7.0907,6.9969,7.0651,173000.0
2008-10-28 14:30:00,8.29,8.43,8.29,8.33,183400.0,7.0651,7.1844,7.0651,7.0992,183400.0
2008-10-28 14:40:00,8.33,8.52,8.31,8.49,226100.0,7.0992,7.2611,7.0821,7.2355,226100.0
2008-10-28 14:50:00,8.48,8.75,8.47,8.69,368800.0,7.227,7.4571,7.2185,7.406,368800.0
2008-10-28 15:00:00,8.69,8.76,8.58,8.58,392300.0,7.406,7.4656,7.3122,7.3122,392300.0
2008-10-28 15:10:00,8.59,9.0,8.59,9.0,539100.0,7.3208,7.6702,7.3208,7.6702,539100.0
2008-10-28 15:20:00,8.99,9.09,8.95,9.0,629700.0,7.6617,7.7469,7.6276,7.6702,629700.0
2008-10-28 15:30:00,9.0,9.06,8.92,8.99,833300.0,7.6702,7.7213,7.602,7.6617,833300.0
2008-10-28 15:40:00,8.98,9.09,8.96,9.08,530600.0,7.6531,7.7469,7.6361,7.7384,530600.0
2008-10-28 15:50:00,9.09,9.21,9.08,9.2,1033700.0,7.7469,7.8492,7.7384,7.8406,1033700.0
2008-10-29 09:30:00,9.15,9.38,8.92,9.15,462000.0,7.798,7.994,7.602,7.798,462000.0
2008-10-29 09:40:00,9.14,9.25,9.05,9.13,312500.0,7.7895,7.8832,7.7128,7.781,312500.0
2008-10-29 09:50:00,9.13,9.19,9.04,9.16,255600.0,7.781,7.8321,7.7043,7.8065,255600.0
2008-10-29 10:00:00,9.16,9.28,9.16,9.25,471400.0,7.8065,7.9088,7.8065,7.8832,471400.0
2008-10-29 10:10:00,9.25,9.25,9.2,9.22,270600.0,7.8832,7.8832,7.8406,7.8577,270600.0
2008-10-29 10:20:00,9.21,9.26,9.18,9.19,226800.0,7.8492,7.8918,7.8236,7.8321,226800.0
2008-10-29 10:30:00,9.2,9.24,9.13,9.22,312000.0,7.8406,7.8747,7.781,7.8577,312000.0
2008-10-29 10:40:00,9.22,9.25,9.16,9.17,336900.0,7.8577,7.8832,7.8065,7.8151,336900.0
2008-10-29 10:50:00,9.16,9.22,9.13,9.22,300200.0,7.8065,7.8577,7.781,7.8577,300200.0
2008-10-29 11:00:00,9.22,9.3,9.2,9.25,346000.0,7.8577,7.9259,7.8406,7.8832,346000.0
2008-10-29 11:10:00,9.25,9.34,9.22,9.34,280000.0,7.8832,7.9599,7.8577,7.9599,280000.0
2008-10-29 11:20:00,9.34,9.53,9.34,9.49,370100.0,7.9599,8.1219,7.9599,8.0878,370100.0
2008-10-29 11:30:00,9.49,9.56,9.46,9.53,420700.0,8.0878,8.1474,8.0622,8.1219,420700.0
2008-10-29 11:40:00,9.53,9.59,9.45,9.59,228200.0,8.1219,8.173,8.0537,8.173,228200.0
2008-10-29 11:50:00,9.59,9.68,9.54,9.64,217600.0,8.173,8.2497,8.1304,8.2156,217600.0
2008-10-29 12:00:00,9.64,9.71,9.62,9.7,297500.0,8.2156,8.2753,8.1986,8.2668,297500.0
2008-10-29 12:10:00,9.7,9.71,9.61,9.63,135500.0,8.2668,8.2753,8.19,8.2071,135500.0
2008-10-29 12:20:00,9.63,9.75,9.62,9.7,187300.0,8.2071,8.3094,8.1986,8.2668,187300.0
2008-10-29 12:30:00,9.7,9.81,9.69,9.81,262000.0,8.2668,8.3605,8.2582,8.3605,262000.0
2008-10-29 12:40:00,9.81,9.81,9.73,9.8,142200.0,8.3605,8.3605,8.2923,8.352,142200.0
2008-10-29 12:50:00,9.79,9.86,9.76,9.78,247900.0,8.3435,8.4031,8.3179,8.3349,247900.0
2008-10-29 13:00:00,9.79,9.82,9.73,9.77,179700.0,8.3435,8.369,8.2923,8.3264,179700.0
2008-10-29 13:10:00,9.77,9.8,9.75,9.75,122800.0,8.3264,8.352,8.3094,8.3094,122800.0
2008-10-29 13:20:00,9.75,9.93,9.73,9.91,209700.0,8.3094,8.4628,8.2923,8.4457,209700.0
2008-10-29 13:30:00,9.92,10.14,9.91,10.08,348900.0,8.4542,8.6417,8.4457,8.5906,348900.0
2008-10-29 13:40:00,10.09,10.09,10.0,10.06,227900.0,8.5991,8.5991,8.5224,8.5736,227900.0
2008-10-29 13:50:00,10.06,10.12,9.98,9.99,174800.0,8.5736,8.6247,8.5054,8.5139,174800.0
2008-10-29 14:00:00,9.98,10.04,9.93,10.02,194300.0,8.5054,8.5565,8.4628,8.5395,194300.0
2008-10-29 14:10:00,10.02,10.06,9.81,9.99,259300.0,8.5395,8.5736,8.3605,8.5139,259300.0
2008-10-29 14:20:00,9.98,10.18,9.95,10.1,630700.0,8.5054,8.6758,8.4798,8.6076,630700.0
2008-10-29 14:30:00,10.1,10.17,9.81,10.14,514600.0,8.6076,8.6673,8.3605,8.6417,514600.0
2008-10-29 14:40:00,10.14,10.38,10.14,10.35,651300.0,8.6417,8.8463,8.6417,8.8207,651300.0
2008-10-29 14:50:00,10.35,10.35,10.15,10.22,576500.0,8.8207,8.8207,8.6503,8.7099,576500.0
2008-10-29 15:00:00,10.22,10.22,9.89,9.92,597200.0,8.7099,8.7099,8.4287,8.4542,597200.0
2008-10-29 15:10:00,9.92,10.28,9.8,10.24,507700.0,8.4542,8.7611,8.352,8.727,507700.0
2008-10-29 15:20:00,10.23,10.23,10.11,10.14,501000.0,8.7184,8.7184,8.6162,8.6417,501000.0
2008-10-29 15:30:00,10.14,10.18,9.91,10.07,620300.0,8.6417,8.6758,8.4457,8.5821,620300.0
2008-10-29 15:40:00,10.07,10.26,10.07,10.16,588300.0,8.5821,8.744,8.5821,8.6588,588300.0
2008-10-29 15:50:00,10.16,10.19,9.85,9.88,972500.0,8.6588,8.6843,8.3946,8.4202,972500.0
2008-10-30 09:30:00,10.36,10.61,10.22,10.39,318100.0,8.8292,9.0423,8.7099,8.8548,318100.0
2008-10-30 09:40:00,10.41,10.61,10.21,10.52,342900.0,8.8718,9.0423,8.7014,8.9656,342900.0
2008-10-30 09:50:00,10.52,10.63,10.4,10.62,483800.0,8.9656,9.0593,8.8633,9.0508,483800.0
2008-10-30 10:00:00,10.62,10.94,10.6,10.89,724800.0,9.0508,9.3235,9.0338,9.2809,724800.0
2008-10-30 10:10:00,10.88,11.02,10.82,10.86,505000.0,9.2724,9.3917,9.2213,9.2554,505000.0
2008-10-30 10:20:00,10.85,11.01,10.69,10.69,497300.0,9.2468,9.3832,9.1105,9.1105,497300.0
2008-10-30 10:30:00,10.69,10.76,10.48,10.48,295300.0,9.1105,9.1701,8.9315,8.9315,295300.0
2008-10-30 10:40:00,10.48,10.49,10.26,10.41,343100.0,8.9315,8.94,8.744,8.8718,343100.0
2008-10-30 10:50:00,10.41,10.67,10.39,10.54,307700.0,8.8718,9.0934,8.8548,8.9826,307700.0
2008-10-30 11:00:00,10.55,10.73,10.52,10.56,347300.0,8.9912,9.1446,8.9656,8.9997,347300.0
2008-10-30 11:10:00,10.55,10.63,10.39,10.42,219700.0,8.9912,9.0593,8.8548,8.8804,219700.0
2008-10-30 11:20:00,10.43,10.45,10.29,10.3,90900.0,8.8889,8.9059,8.7696,8.7781,90900.0
2008-10-30 11:30:00,10.31,10.36,10.2,10.31,195900.0,8.7866,8.8292,8.6929,8.7866,195900.0
2008-10-30 11:40:00,10.31,10.31,10.13,10.17,193400.0,8.7866,8.7866,8.6332,8.6673,193400.0
2008-10-30 11:50:00,10.17,10.17,10.0,10.15,160700.0,8.6673,8.6673,8.5224,8.6503,160700.0
2008-10-30 12:00:00,10.14,10.16,9.99,10.03,388900.0,8.6417,8.6588,8.5139,8.548,388900.0
2008-10-30 12:10:00,10.03,10.11,9.98,10.11,241300.0,8.548,8.6162,8.5054,8.6162,241300.0
2008-10-30 12:20:00,10.11,10.22,10.11,10.17,106000.0,8.6162,8.7099,8.6162,8.6673,106000.0
2008-10-30 12:30:00,10.18,10.41,10.16,10.29,190700.0,8.6758,8.8718,8.6588,8.7696,190700.0
2008-10-30 12:40:00,10.3,10.33,10.14,10.2,167600.0,8.7781,8.8037,8.6417,8.6929,167600.0
2008-10-30 12:50:00,10.19,10.2,10.08,10.09,93100.0,8.6843,8.6929,8.5906,8.5991,93100.0
2008-10-30 13:00:00,10.09,10.27,10.07,10.27,125300.0,8.5991,8.7525,8.5821,8.7525,125300.0
2008-10-30 13:10:00,10.27,10.38,10.27,10.31,122500.0,8.7525,8.8463,8.7525,8.7866,122500.0
2008-10-30 13:20:00,10.31,10.32,10.17,10.17,98400.0,8.7866,8.7951,8.6673,8.6673,98400.0
2008-10-30 13:30:00,10.18,10.25,10.17,10.23,82900.0,8.6758,8.7355,8.6673,8.7184,82900.0
2008-10-30 13:40:00,10.23,10.25,10.14,10.16,80300.0,8.7184,8.7355,8.6417,8.6588,80300.0
2008-10-30 13:50:00,10.16,10.28,10.16,10.27,118600.0,8.6588,8.7611,8.6588,8.7525,118600.0
2008-10-30 14:00:00,10.27,10.38,10.24,10.29,126600.0,8.7525,8.8463,8.727,8.7696,126600.0
2008-10-30 14:10:00,10.28,10.32,10.16,10.17,138900.0,8.7611,8.7951,8.6588,8.6673,138900.0
2008-10-30 14:20:00,10.17,10.29,10.14,10.24,185200.0,8.6673,8.7696,8.6417,8.727,185200.0
2008-10-30 14:30:00,10.24,10.3,10.16,10.18,154500.0,8.727,8.7781,8.6588,8.6758,154500.0
2008-10-30 14:40:00,10.18,10.26,10.1,10.26,233800.0,8.6758,8.744,8.6076,8.744,233800.0
2008-10-30 14:50:00,10.26,10.26,10.1,10.18,196000.0,8.744,8.744,8.6076,8.6758,196000.0
2008-10-30 15:00:00,10.19,10.33,10.15,10.29,346000.0,8.6843,8.8037,8.6503,8.7696,346000.0
2008-10-30 15:10:00,10.28,10.37,10.16,10.27,441400.0,8.7611,8.8378,8.6588,8.7525,441400.0
2008-10-30 15:20:00,10.27,10.42,10.2,10.37,483500.0,8.7525,8.8804,8.6929,8.8378,483500.0
2008-10-30 15:30:00,10.37,10.38,10.04,10.1,331000.0,8.8378,8.8463,8.5565,8.6076,331000.0
2008-10-30 15:40:00,10.1,10.18,9.96,10.08,610200.0,8.6076,8.6758,8.4883,8.5906,610200.0
2008-10-30 15:50:00,10.09,10.29,10.03,10.21,627800.0,8.5991,8.7696,8.548,8.7014,627800.0
2008-10-31 09:30:00,9.99,10.17,9.81,10.08,139500.0,8.5139,8.6673,8.3605,8.5906,139500.0
2008-10-31 09:40:00,10.08,10.18,9.87,9.89,218900.0,8.5906,8.6758,8.4116,8.4287,218900.0
2008-10-31 09:50:00,9.9,10.08,9.89,10.08,205000.0,8.4372,8.5906,8.4287,8.5906,205000.0
2008-10-31 10:00:00,10.06,10.39,10.05,10.37,404200.0,8.5736,8.8548,8.565,8.8378,404200.0
2008-10-31 10:10:00,10.37,10.38,10.21,10.27,443500.0,8.8378,8.8463,8.7014,8.7525,443500.0
2008-10-31 10:20:00,10.28,10.35,10.23,10.35,194500.0,8.7611,8.8207,8.7184,8.8207,194500.0
2008-10-31 10:30:00,10.34,10.48,10.28,10.35,470300.0,8.8122,8.9315,8.7611,8.8207,470300.0
2008-10-31 10:40:00,10.35,10.35,10.23,10.32,296800.0,8.8207,8.8207,8.7184,8.7951,296800.0
2008-10-31 10:50:00,10.32,10.41,10.29,10.38,138000.0,8.7951,8.8718,8.7696,8.8463,138000.0
2008-10-31 11:00:00,10.39,10.56,10.38,10.45,340400.0,8.8548,8.9997,8.8463,8.9059,340400.0
2008-10-31 11:10:00,10.45,10.65,10.44,10.61,344400.0,8.9059,9.0764,8.8974,9.0423,344400.0
2008-10-31 11:20:00,10.61,10.61,10.49,10.55,209600.0,9.0423,9.0423,8.94,8.9912,209600.0
2008-10-31 11:30:00,10.55,10.73,10.52,10.72,365200.0,8.9912,9.1446,8.9656,9.136,365200.0
2008-10-31 11:40:00,10.72,10.85,10.7,10.75,252700.0,9.136,9.2468,9.119,9.1616,252700.0
2008-10-31 11:50:00,10.75,10.88,10.72,10.83,177200.0,9.1616,9.2724,9.136,9.2298,177200.0
2008-10-31 12:00:00,10.84,10.85,10.81,10.84,104500.0,9.2383,9.2468,9.2127,9.2383,104500.0
2008-10-31 12:10:00,10.83,10.87,10.7,10.79,269300.0,9.2298,9.2639,9.119,9.1957,269300.0
2008-10-31 12:20:00,10.79,10.88,10.79,10.84,199900.0,9.1957,9.2724,9.1957,9.2383,199900.0
2008-10-31 12:30:00,10.85,10.86,10.67,10.69,156700.0,9.2468,9.2554,9.0934,9.1105,156700.0
2008-10-31 12:40:00,10.69,10.84,10.68,10.84,199800.0,9.1105,9.2383,9.1019,9.2383,199800.0
2008-10-31 12:50:00,10.83,10.83,10.79,10.82,92600.0,9.2298,9.2298,9.1957,9.2213,92600.0
2008-10-31 13:00:00,10.82,11.07,10.81,11.01,174700.0,9.2213,9.4343,9.2127,9.3832,174700.0
2008-10-31 13:10:00,11.01,11.08,11.0,11.03,152500.0,9.3832,9.4428,9.3747,9.4002,152500.0
2008-10-31 13:20:00,11.03,11.18,11.02,11.09,153300.0,9.4002,9.5281,9.3917,9.4514,153300.0
2008-10-31 13:30:00,11.09,11.12,11.01,11.03,157700.0,9.4514,9.4769,9.3832,9.4002,157700.0
2008-10-31 13:40:00,11.02,11.08,10.99,11.05,172700.0,9.3917,9.4428,9.3661,9.4173,172700.0
2008-10-31 13:50:00,11.05,11.1,10.96,11.05,227800.0,9.4173,9.4599,9.3406,9.4173,227800.0
2008-10-31 14:00:00,11.05,11.24,11.05,11.21,291200.0,9.4173,9.5792,9.4173,9.5536,291200.0
2008-10-31 14:10:00,11.21,11.24,11.06,11.08,156700.0,9.5536,9.5792,9.4258,9.4428,156700.0
2008-10-31 14:20:00,11.08,11.23,11.08,11.18,310600.0,9.4428,9.5707,9.4428,9.5281,310600.0
2008-10-31 14:30:00,11.18,11.29,11.04,11.25,322100.0,9.5281,9.6218,9.4088,9.5877,322100.0
2008-10-31 14:40:00,11.25,11.3,11.15,11.25,356700.0,9.5877,9.6303,9.5025,9.5877,356700.0
2008-10-31 14:50:00,11.25,11.29,11.19,11.22,245500.0,9.5877,9.6218,9.5366,9.5622,245500.0
2008-10-31 15:00:00,11.23,11.29,11.13,11.22,263300.0,9.5707,9.6218,9.4855,9.5622,263300.0
2008-10-31 15:10:00,11.23,11.24,10.94,10.96,319300.0,9.5707,9.5792,9.3235,9.3406,319300.0
2008-10-31 15:20:00,10.96,11.08,10.9,11.0,441100.0,9.3406,9.4428,9.2894,9.3747,441100.0
2008-10-31 15:30:00,11.0,11.17,10.99,11.13,284300.0,9.3747,9.5195,9.3661,9.4855,284300.0
2008-10-31 15:40:00,11.12,11.13,10.9,11.01,538300.0,9.4769,9.4855,9.2894,9.3832,538300.0
2008-10-31 15:50:00,11.0,11.16,10.92,11.14,518800.0,9.3747,9.511,9.3065,9.494,518800.0
2008-11-03 09:30:00,10.8,10.98,10.63,10.8,371900.0,9.2042,9.3576,9.0593,9.2042,371900.0
2008-11-03 09:40:00,10.81,10.89,10.68,10.81,211400.0,9.2127,9.2809,9.1019,9.2127,211400.0
2008-11-03 09:50:00,10.81,10.81,10.5,10.51,192900.0,9.2127,9.2127,8.9485,8.9571,192900.0
2008-11-03 10:00:00,10.5,10.6,10.43,10.58,281700.0,8.9485,9.0338,8.8889,9.0167,281700.0
2008-11-03 10:10:00,10.58,10.67,10.54,10.67,216500.0,9.0167,9.0934,8.9826,9.0934,216500.0
2008-11-03 10:20:00,10.68,10.79,10.62,10.63,246100.0,9.1019,9.1957,9.0508,9.0593,246100.0
2008-11-03 10:30:00,10.62,10.8,10.57,10.76,229800.0,9.0508,9.2042,9.0082,9.1701,229800.0
2008-11-03 10:40:00,10.76,10.87,10.74,10.85,198600.0,9.1701,9.2639,9.1531,9.2468,198600.0
2008-11-03 10:50:00,10.85,11.02,10.85,11.02,252400.0,9.2468,9.3917,9.2468,9.3917,252400.0
2008-11-03 11:00:00,11.02,11.05,10.95,10.97,239000.0,9.3917,9.4173,9.3321,9.3491,239000.0
2008-11-03 11:10:00,10.97,10.97,10.77,10.77,196700.0,9.3491,9.3491,9.1787,9.1787,196700.0
2008-11-03 11:20:00,10.76,10.76,10.64,10.67,267500.0,9.1701,9.1701,9.0679,9.0934,267500.0
2008-11-03 11:30:00,10.66,10.66,10.51,10.63,317500.0,9.0849,9.0849,8.9571,9.0593,317500.0
2008-11-03 11:40:00,10.63,10.64,10.5,10.5,148400.0,9.0593,9.0679,8.9485,8.9485,148400.0
2008-11-03 11:50:00,10.5,10.52,10.39,10.42,293300.0,8.9485,8.9656,8.8548,8.8804,293300.0
2008-11-03 12:00:00,10.42,10.46,10.35,10.36,172400.0,8.8804,8.9145,8.8207,8.8292,172400.0
2008-11-03 12:10:00,10.36,10.45,10.33,10.41,109300.0,8.8292,8.9059,8.8037,8.8718,109300.0
2008-11-03 12:20:00,10.43,10.44,10.34,10.41,149300.0,8.8889,8.8974,8.8122,8.8718,149300.0
2008-11-03 12:30:00,10.41,10.43,10.34,10.37,88100.0,8.8718,8.8889,8.8122,8.8378,88100.0
2008-11-03 12:40:00,10.37,10.42,10.35,10.41,128400.0,8.8378,8.8804,8.8207,8.8718,128400.0
2008-11-03 12:50:00,10.41,10.49,10.41,10.49,99800.0,8.8718,8.94,8.8718,8.94,99800.0
2008-11-03 13:00:00,10.48,10.49,10.45,10.48,110900.0,8.9315,8.94,8.9059,8.9315,110900.0
2008-11-03 13:10:00,10.48,10.56,10.48,10.52,162700.0,8.9315,8.9997,8.9315,8.9656,162700.0
2008-11-03 13:20:00,10.52,10.55,10.48,10.5,126300.0,8.9656,8.9912,8.9315,8.9485,126300.0
2008-11-03 13:30:00,10.5,10.56,10.49,10.52,182700.0,8.9485,8.9997,8.94,8.9656,182700.0
2008-11-03 13:40:00,10.53,10.53,10.46,10.46,48000.0,8.9741,8.9741,8.9145,8.9145,48000.0
2008-11-03 13:50:00,10.46,10.49,10.45,10.47,128200.0,8.9145,8.94,8.9059,8.923,128200.0
2008-11-03 14:00:00,10.48,10.49,10.36,10.36,216800.0,8.9315,8.94,8.8292,8.8292,216800.0
2008-11-03 14:10:00,10.36,10.37,10.3,10.31,249200.0,8.8292,8.8378,8.7781,8.7866,249200.0
2008-11-03 14:20:00,10.31,10.33,10.28,10.31,126100.0,8.7866,8.8037,8.7611,8.7866,126100.0
2008-11-03 14:30:00,10.31,10.33,10.28,10.3,177400.0,8.7866,8.8037,8.7611,8.7781,177400.0
2008-11-03 14:40:00,10.3,10.36,10.28,10.35,119100.0,8.7781,8.8292,8.7611,8.8207,119100.0
2008-11-03 14:50:00,10.35,10.35,10.29,10.29,76900.0,8.8207,8.8207,8.7696,8.7696,76900.0
2008-11-03 15:00:00,10.3,10.45,10.28,10.44,317700.0,8.7781,8.9059,8.7611,8.8974,317700.0
2008-11-03 15:10:00,10.43,10.52,10.42,10.5,202800.0,8.8889,8.9656,8.8804,8.9485,202800.0
2008-11-03 15:20:00,10.49,10.52,10.43,10.5,162600.0,8.94,8.9656,8.8889,8.9485,162600.0
2008-11-03 15:30:00,10.5,10.52,10.45,10.49,160900.0,8.9485,8.9656,8.9059,8.94,160900.0
2008-11-03 15:40:00,10.5,10.55,10.48,10.54,260500.0,8.9485,8.9912,8.9315,8.9826,260500.0
2008-11-03 15:50:00,10.55,10.58,10.31,10.44,612500.0,8.9912,9.0167,8.7866,8.8974,612500.0
2008-11-04 09:30:00,10.84,10.97,10.52,10.7,145900.0,9.2383,9.3491,8.9656,9.119,145900.0
2008-11-04 09:40:00,10.7,10.87,10.66,10.85,176000.0,9.119,9.2639,9.0849,9.2468,176000.0
2008-11-04 09:50:00,10.85,10.89,10.74,10.77,178800.0,9.2468,9.2809,9.1531,9.1787,178800.0
2008-11-04 10:00:00,10.75,10.88,10.74,10.84,127400.0,9.1616,9.2724,9.1531,9.2383,127400.0
2008-11-04 10:10:00,10.83,10.95,10.83,10.94,104000.0,9.2298,9.3321,9.2298,9.3235,104000.0
2008-11-04 10:20:00,10.94,10.97,10.88,10.9,152600.0,9.3235,9.3491,9.2724,9.2894,152600.0
2008-11-04 10:30:00,10.9,10.97,10.86,10.91,142300.0,9.2894,9.3491,9.2554,9.298,142300.0
2008-11-04 10:40:00,10.92,11.02,10.82,11.02,159200.0,9.3065,9.3917,9.2213,9.3917,159200.0
2008-11-04 10:50:00,11.02,11.11,10.98,11.01,173600.0,9.3917,9.4684,9.3576,9.3832,173600.0
2008-11-04 11:00:00,11.01,11.1,10.99,10.99,127500.0,9.3832,9.4599,9.3661,9.3661,127500.0
2008-11-04 11:10:00,11.0,11.01,10.95,10.95,63600.0,9.3747,9.3832,9.3321,9.3321,63600.0
2008-11-04 11:20:00,10.96,10.96,10.88,10.91,64300.0,9.3406,9.3406,9.2724,9.298,64300.0
2008-11-04 11:30:00,10.91,10.91,10.86,10.89,54800.0,9.298,9.298,9.2554,9.2809,54800.0
2008-11-04 11:40:00,10.89,10.95,10.88,10.95,58500.0,9.2809,9.3321,9.2724,9.3321,58500.0
2008-11-04 11:50:00,10.95,11.0,10.94,10.96,83700.0,9.3321,9.3747,9.3235,9.3406,83700.0
2008-11-04 12:00:00,10.97,10.98,10.89,10.95,75800.0,9.3491,9.3576,9.2809,9.3321,75800.0
2008-11-04 12:10:00,10.95,10.98,10.91,10.92,74200.0,9.3321,9.3576,9.298,9.3065,74200.0
2008-11-04 12:20:00,10.93,10.95,10.92,10.93,38000.0,9.315,9.3321,9.3065,9.315,38000.0
2008-11-04 12:30:00,10.93,10.97,10.88,10.97,84400.0,9.315,9.3491,9.2724,9.3491,84400.0
2008-11-04 12:40:00,10.96,10.97,10.89,10.95,98100.0,9.3406,9.3491,9.2809,9.3321,98100.0
2008-11-04 12:50:00,10.94,10.96,10.93,10.95,51800.0,9.3235,9.3406,9.315,9.3321,51800.0
2008-11-04 13:00:00,10.95,10.97,10.95,10.96,45400.0,9.3321,9.3491,9.3321,9.3406,45400.0
2008-11-04 13:10:00,10.96,11.07,10.95,11.04,167100.0,9.3406,9.4343,9.3321,9.4088,167100.0
2008-11-04 13:20:00,11.03,11.04,10.97,10.99,63200.0,9.4002,9.4088,9.3491,9.3661,63200.0
2008-11-04 13:30:00,10.99,11.0,10.88,10.92,97200.0,9.3661,9.3747,9.2724,9.3065,97200.0
2008-11-04 13:40:00,10.91,10.98,10.91,10.94,78000.0,9.298,9.3576,9.298,9.3235,78000.0
2008-11-04 13:50:00,10.94,10.95,10.88,10.88,98400.0,9.3235,9.3321,9.2724,9.2724,98400.0
2008-11-04 14:00:00,10.88,10.88,10.69,10.72,187700.0,9.2724,9.2724,9.1105,9.136,187700.0
2008-11-04 14:10:00,10.72,10.82,10.71,10.81,212400.0,9.136,9.2213,9.1275,9.2127,212400.0
2008-11-04 14:20:00,10.81,10.91,10.8,10.9,170900.0,9.2127,9.298,9.2042,9.2894,170900.0
2008-11-04 14:30:00,10.9,10.9,10.78,10.85,109900.0,9.2894,9.2894,9.1872,9.2468,109900.0
2008-11-04 14:40:00,10.85,10.86,10.75,10.77,105600.0,9.2468,9.2554,9.1616,9.1787,105600.0
2008-11-04 14:50:00,10.77,10.77,10.74,10.74,243800.0,9.1787,9.1787,9.1531,9.1531,243800.0
2008-11-04 15:00:00,10.74,10.78,10.7,10.77,264800.0,9.1531,9.1872,9.119,9.1787,264800.0
2008-11-04 15:10:00,10.77,10.93,10.77,10.92,289100.0,9.1787,9.315,9.1787,9.3065,289100.0
2008-11-04 15:20:00,10.93,11.02,10.91,11.0,275600.0,9.315,9.3917,9.298,9.3747,275600.0
2008-11-04 15:30:00,11.0,11.04,10.99,11.02,247700.0,9.3747,9.4088,9.3661,9.3917,247700.0
2008-11-04 15:40:00,11.02,11.28,11.0,11.28,553000.0,9.3917,9.6133,9.3747,9.6133,553000.0
2008-11-04 15:50:00,11.27,11.41,11.26,11.27,903600.0,9.6048,9.7241,9.5962,9.6048,903600.0
2008-11-05 09:30:00,10.72,11.33,10.67,11.16,134000.0,9.136,9.6559,9.0934,9.511,134000.0
2008-11-05 09:40:00,11.17,11.35,11.12,11.24,208100.0,9.5195,9.673,9.4769,9.5792,208100.0
2008-11-05 09:50:00,11.24,11.32,11.11,11.13,161500.0,9.5792,9.6474,9.4684,9.4855,161500.0
2008-11-05 10:00:00,11.13,11.29,11.09,11.27,176500.0,9.4855,9.6218,9.4514,9.6048,176500.0
2008-11-05 10:10:00,11.27,11.44,11.27,11.35,133400.0,9.6048,9.7497,9.6048,9.673,133400.0
2008-11-05 10:20:00,11.35,11.43,11.35,11.4,79600.0,9.673,9.7411,9.673,9.7156,79600.0
2008-11-05 10:30:00,11.4,11.42,11.29,11.33,102900.0,9.7156,9.7326,9.6218,9.6559,102900.0
2008-11-05 10:40:00,11.33,11.78,11.33,11.78,268100.0,9.6559,10.0394,9.6559,10.0394,268100.0
2008-11-05 10:50:00,11.77,11.89,11.69,11.79,316200.0,10.0309,10.1332,9.9627,10.0479,316200.0
2008-11-05 11:00:00,11.8,11.91,11.79,11.89,235900.0,10.0565,10.1502,10.0479,10.1332,235900.0
2008-11-05 11:10:00,11.89,11.9,11.69,11.78,220900.0,10.1332,10.1417,9.9627,10.0394,220900.0
2008-11-05 11:20:00,11.77,11.78,11.71,11.74,199600.0,10.0309,10.0394,9.9798,10.0053,199600.0
2008-11-05 11:30:00,11.74,11.74,11.65,11.66,140900.0,10.0053,10.0053,9.9286,9.9371,140900.0
2008-11-05 11:40:00,11.66,11.74,11.59,11.7,191500.0,9.9371,10.0053,9.8775,9.9712,191500.0
2008-11-05 11:50:00,11.7,11.71,11.65,11.68,150800.0,9.9712,9.9798,9.9286,9.9542,150800.0
2008-11-05 12:00:00,11.69,11.73,11.68,11.7,95400.0,9.9627,9.9968,9.9542,9.9712,95400.0
2008-11-05 12:10:00,11.7,11.73,11.65,11.66,162900.0,9.9712,9.9968,9.9286,9.9371,162900.0
2008-11-05 12:20:00,11.66,11.69,11.5,11.54,98600.0,9.9371,9.9627,9.8008,9.8349,98600.0
2008-11-05 12:30:00,11.54,11.55,11.42,11.42,96600.0,9.8349,9.8434,9.7326,9.7326,96600.0
2008-11-05 12:40:00,11.42,11.46,11.37,11.44,138000.0,9.7326,9.7667,9.69,9.7497,138000.0
2008-11-05 12:50:00,11.44,11.44,11.35,11.36,96500.0,9.7497,9.7497,9.673,9.6815,96500.0
2008-11-05 13:00:00,11.36,11.46,11.31,11.46,151000.0,9.6815,9.7667,9.6389,9.7667,151000.0
2008-11-05 13:10:00,11.46,11.47,11.42,11.42,37500.0,9.7667,9.7752,9.7326,9.7326,37500.0
2008-11-05 13:20:00,11.42,11.42,11.25,11.25,98300.0,9.7326,9.7326,9.5877,9.5877,98300.0
2008-11-05 13:30:00,11.25,11.25,11.11,11.11,172000.0,9.5877,9.5877,9.4684,9.4684,172000.0
2008-11-05 13:40:00,11.11,11.22,11.11,11.16,87600.0,9.4684,9.5622,9.4684,9.511,87600.0
2008-11-05 13:50:00,11.16,11.22,11.12,11.14,96600.0,9.511,9.5622,9.4769,9.494,96600.0
2008-11-05 14:00:00,11.13,11.15,10.94,10.99,116300.0,9.4855,9.5025,9.3235,9.3661,116300.0
2008-11-05 14:10:00,10.98,11.04,10.93,10.93,123400.0,9.3576,9.4088,9.315,9.315,123400.0
2008-11-05 14:20:00,10.93,10.94,10.86,10.86,99400.0,9.315,9.3235,9.2554,9.2554,99400.0
2008-11-05 14:30:00,10.87,11.01,10.86,10.93,152400.0,9.2639,9.3832,9.2554,9.315,152400.0
2008-11-05 14:40:00,10.93,11.01,10.89,10.95,108500.0,9.315,9.3832,9.2809,9.3321,108500.0
2008-11-05 14:50:00,10.95,11.07,10.89,11.03,166500.0,9.3321,9.4343,9.2809,9.4002,166500.0
2008-11-05 15:00:00,11.03,11.07,10.94,10.94,185000.0,9.4002,9.4343,9.3235,9.3235,185000.0
2008-11-05 15:10:00,10.94,10.96,10.81,10.85,182500.0,9.3235,9.3406,9.2127,9.2468,182500.0
2008-11-05 15:20:00,10.85,10.87,10.78,10.84,172600.0,9.2468,9.2639,9.1872,9.2383,172600.0
2008-11-05 15:30:00,10.84,10.87,10.76,10.77,298000.0,9.2383,9.2639,9.1701,9.1787,298000.0
2008-11-05 15:40:00,10.76,10.84,10.72,10.79,995900.0,9.1701,9.2383,9.136,9.1957,995900.0
2008-11-05 15:50:00,10.79,10.82,10.64,10.67,486400.0,9.1957,9.2213,9.0679,9.0934,486400.0
2008-11-06 09:30:00,10.63,10.9,10.4,10.81,181300.0,9.0593,9.2894,8.8633,9.2127,181300.0
2008-11-06 09:40:00,10.82,10.84,10.59,10.59,181600.0,9.2213,9.2383,9.0252,9.0252,181600.0
2008-11-06 09:50:00,10.59,10.65,10.4,10.43,260200.0,9.0252,9.0764,8.8633,8.8889,260200.0
2008-11-06 10:00:00,10.42,10.75,10.39,10.71,386800.0,8.8804,9.1616,8.8548,9.1275,386800.0
2008-11-06 10:10:00,10.71,10.72,10.61,10.65,351400.0,9.1275,9.136,9.0423,9.0764,351400.0
2008-11-06 10:20:00,10.64,10.67,10.42,10.44,234300.0,9.0679,9.0934,8.8804,8.8974,234300.0
2008-11-06 10:30:00,10.44,10.44,10.26,10.36,230500.0,8.8974,8.8974,8.744,8.8292,230500.0
2008-11-06 10:40:00,10.34,10.37,10.18,10.27,180100.0,8.8122,8.8378,8.6758,8.7525,180100.0
2008-11-06 10:50:00,10.26,10.43,10.19,10.39,217500.0,8.744,8.8889,8.6843,8.8548,217500.0
2008-11-06 11:00:00,10.39,10.55,10.35,10.48,189700.0,8.8548,8.9912,8.8207,8.9315,189700.0
2008-11-06 11:10:00,10.48,10.57,10.41,10.49,260600.0,8.9315,9.0082,8.8718,8.94,260600.0
2008-11-06 11:20:00,10.5,10.6,10.41,10.56,242700.0,8.9485,9.0338,8.8718,8.9997,242700.0
2008-11-06 11:30:00,10.56,10.59,10.53,10.59,146500.0,8.9997,9.0252,8.9741,9.0252,146500.0
2008-11-06 11:40:00,10.58,10.64,10.58,10.6,206000.0,9.0167,9.0679,9.0167,9.0338,206000.0
2008-11-06 11:50:00,10.61,10.68,10.57,10.59,196500.0,9.0423,9.1019,9.0082,9.0252,196500.0
2008-11-06 12:00:00,10.59,10.61,10.47,10.47,336300.0,9.0252,9.0423,8.923,8.923,336300.0
2008-11-06 12:10:00,10.47,10.54,10.42,10.52,125500.0,8.923,8.9826,8.8804,8.9656,125500.0
2008-11-06 12:20:00,10.52,10.55,10.41,10.44,162300.0,8.9656,8.9912,8.8718,8.8974,162300.0
2008-11-06 12:30:00,10.44,10.49,10.43,10.47,133400.0,8.8974,8.94,8.8889,8.923,133400.0
2008-11-06 12:40:00,10.46,10.57,10.44,10.55,173400.0,8.9145,9.0082,8.8974,8.9912,173400.0
2008-11-06 12:50:00,10.55,10.64,10.55,10.62,175300.0,8.9912,9.0679,8.9912,9.0508,175300.0
2008-11-06 13:00:00,10.61,10.63,10.47,10.53,178100.0,9.0423,9.0593,8.923,8.9741,178100.0
2008-11-06 13:10:00,10.53,10.59,10.46,10.57,223700.0,8.9741,9.0252,8.9145,9.0082,223700.0
2008-11-06 13:20:00,10.57,10.67,10.57,10.66,287200.0,9.0082,9.0934,9.0082,9.0849,287200.0
2008-11-06 13:30:00,10.67,10.7,10.56,10.61,218700.0,9.0934,9.119,8.9997,9.0423,218700.0
2008-11-06 13:40:00,10.6,10.62,10.48,10.62,144400.0,9.0338,9.0508,8.9315,9.0508,144400.0
2008-11-06 13:50:00,10.62,10.65,10.57,10.64,156600.0,9.0508,9.0764,9.0082,9.0679,156600.0
2008-11-06 14:00:00,10.64,10.68,10.59,10.66,334500.0,9.0679,9.1019,9.0252,9.0849,334500.0
2008-11-06 14:10:00,10.67,10.73,10.64,10.73,275000.0,9.0934,9.1446,9.0679,9.1446,275000.0
2008-11-06 14:20:00,10.73,10.87,10.67,10.75,252300.0,9.1446,9.2639,9.0934,9.1616,252300.0
2008-11-06 14:30:00,10.74,10.95,10.73,10.92,262300.0,9.1531,9.3321,9.1446,9.3065,262300.0
2008-11-06 14:40:00,10.92,11.03,10.86,10.92,189100.0,9.3065,9.4002,9.2554,9.3065,189100.0
2008-11-06 14:50:00,10.94,11.08,10.89,10.92,280300.0,9.3235,9.4428,9.2809,9.3065,280300.0
2008-11-06 15:00:00,10.94,11.0,10.77,10.79,252500.0,9.3235,9.3747,9.1787,9.1957,252500.0
2008-11-06 15:10:00,10.8,10.9,10.77,10.88,183300.0,9.2042,9.2894,9.1787,9.2724,183300.0
2008-11-06 15:20:00,10.88,10.92,10.78,10.82,223700.0,9.2724,9.3065,9.1872,9.2213,223700.0
2008-11-06 15:30:00,10.82,10.89,10.74,10.74,241400.0,9.2213,9.2809,9.1531,9.1531,241400.0
2008-11-06 15:40:00,10.74,10.89,10.68,10.79,295900.0,9.1531,9.2809,9.1019,9.1957,295900.0
2008-11-06 15:50:00,10.8,10.85,10.75,10.81,346200.0,9.2042,9.2468,9.1616,9.2127,346200.0
2008-11-07 09:30:00,10.9,11.01,10.5,10.5,204100.0,9.2894,9.3832,8.9485,8.9485,204100.0
2008-11-07 09:40:00,10.52,10.52,10.24,10.28,228900.0,8.9656,8.9656,8.727,8.7611,228900.0
2008-11-07 09:50:00,10.27,10.37,10.05,10.06,212800.0,8.7525,8.8378,8.565,8.5736,212800.0
2008-11-07 10:00:00,10.06,10.31,10.05,10.08,362700.0,8.5736,8.7866,8.565,8.5906,362700.0
2008-11-07 10:10:00,10.08,10.19,10.0,10.15,363300.0,8.5906,8.6843,8.5224,8.6503,363300.0
2008-11-07 10:20:00,10.15,10.32,10.14,10.16,186000.0,8.6503,8.7951,8.6417,8.6588,186000.0
2008-11-07 10:30:00,10.15,10.5,10.12,10.47,227200.0,8.6503,8.9485,8.6247,8.923,227200.0
2008-11-07 10:40:00,10.46,10.46,10.22,10.22,103100.0,8.9145,8.9145,8.7099,8.7099,103100.0
2008-11-07 10:50:00,10.23,10.25,10.1,10.11,99500.0,8.7184,8.7355,8.6076,8.6162,99500.0
2008-11-07 11:00:00,10.11,10.19,10.07,10.1,116300.0,8.6162,8.6843,8.5821,8.6076,116300.0
2008-11-07 11:10:00,10.1,10.18,10.05,10.06,187500.0,8.6076,8.6758,8.565,8.5736,187500.0
2008-11-07 11:20:00,10.07,10.12,9.96,10.01,217800.0,8.5821,8.6247,8.4883,8.5309,217800.0
2008-11-07 11:30:00,10.01,10.04,9.89,9.91,114300.0,8.5309,8.5565,8.4287,8.4457,114300.0
2008-11-07 11:40:00,9.91,9.99,9.85,9.98,168300.0,8.4457,8.5139,8.3946,8.5054,168300.0
2008-11-07 11:50:00,9.97,10.04,9.89,10.04,93500.0,8.4969,8.5565,8.4287,8.5565,93500.0
2008-11-07 12:00:00,10.03,10.09,9.98,9.98,63300.0,8.548,8.5991,8.5054,8.5054,63300.0
2008-11-07 12:10:00,10.0,10.03,9.9,9.92,47500.0,8.5224,8.548,8.4372,8.4542,47500.0
2008-11-07 12:20:00,9.92,10.01,9.91,9.95,58000.0,8.4542,8.5309,8.4457,8.4798,58000.0
2008-11-07 12:30:00,9.95,9.95,9.86,9.9,188900.0,8.4798,8.4798,8.4031,8.4372,188900.0
2008-11-07 12:40:00,9.92,10.01,9.92,9.98,65600.0,8.4542,8.5309,8.4542,8.5054,65600.0
2008-11-07 12:50:00,9.98,10.11,9.98,10.07,83200.0,8.5054,8.6162,8.5054,8.5821,83200.0
2008-11-07 13:00:00,10.08,10.09,10.02,10.07,115600.0,8.5906,8.5991,8.5395,8.5821,115600.0
2008-11-07 13:10:00,10.07,10.12,9.98,10.0,179300.0,8.5821,8.6247,8.5054,8.5224,179300.0
2008-11-07 13:20:00,10.0,10.05,9.99,10.04,93800.0,8.5224,8.565,8.5139,8.5565,93800.0
2008-11-07 13:30:00,10.05,10.05,10.0,10.03,63500.0,8.565,8.565,8.5224,8.548,63500.0
2008-11-07 13:40:00,10.02,10.03,9.99,9.99,48800.0,8.5395,8.548,8.5139,8.5139,48800.0
2008-11-07 13:50:00,9.99,10.1,9.99,10.07,77100.0,8.5139,8.6076,8.5139,8.5821,77100.0
2008-11-07 14:00:00,10.07,10.12,10.04,10.1,132800.0,8.5821,8.6247,8.5565,8.6076,132800.0
2008-11-07 14:10:00,10.1,10.11,10.09,10.09,86800.0,8.6076,8.6162,8.5991,8.5991,86800.0
2008-11-07 14:20:00,10.09,10.1,9.99,10.0,227300.0,8.5991,8.6076,8.5139,8.5224,227300.0
2008-11-07 14:30:00,10.01,10.1,10.0,10.02,158100.0,8.5309,8.6076,8.5224,8.5395,158100.0
2008-11-07 14:40:00,10.07,10.28,10.07,10.25,142800.0,8.5821,8.7611,8.5821,8.7355,142800.0
2008-11-07 14:50:00,10.25,10.26,10.09,10.1,278300.0,8.7355,8.744,8.5991,8.6076,278300.0
2008-11-07 15:00:00,10.09,10.14,10.01,10.14,150500.0,8.5991,8.6417,8.5309,8.6417,150500.0
2008-11-07 15:10:00,10.15,10.17,10.03,10.03,166800.0,8.6503,8.6673,8.548,8.548,166800.0
2008-11-07 15:20:00,10.04,10.06,9.93,9.97,201100.0,8.5565,8.5736,8.4628,8.4969,201100.0
2008-11-07 15:30:00,9.98,10.1,9.93,10.04,173000.0,8.5054,8.6076,8.4628,8.5565,173000.0
2008-11-07 15:40:00,10.04,10.18,10.04,10.12,244100.0,8.5565,8.6758,8.5565,8.6247,244100.0
2008-11-07 15:50:00,10.12,10.24,10.06,10.23,392400.0,8.6247,8.727,8.5736,8.7184,392400.0
2008-11-10 09:30:00,11.32,11.32,10.2,10.45,236700.0,9.6474,9.6474,8.6929,8.9059,236700.0
2008-11-10 09:40:00,10.44,10.55,10.27,10.46,201500.0,8.8974,8.9912,8.7525,8.9145,201500.0
2008-11-10 09:50:00,10.46,10.46,10.31,10.34,263500.0,8.9145,8.9145,8.7866,8.8122,263500.0
2008-11-10 10:00:00,10.35,10.51,10.27,10.49,285800.0,8.8207,8.9571,8.7525,8.94,285800.0
2008-11-10 10:10:00,10.5,10.6,10.43,10.43,242600.0,8.9485,9.0338,8.8889,8.8889,242600.0
2008-11-10 10:20:00,10.44,10.51,10.35,10.36,98500.0,8.8974,8.9571,8.8207,8.8292,98500.0
2008-11-10 10:30:00,10.36,10.38,10.27,10.29,68800.0,8.8292,8.8463,8.7525,8.7696,68800.0
2008-11-10 10:40:00,10.29,10.29,10.0,10.01,132600.0,8.7696,8.7696,8.5224,8.5309,132600.0
2008-11-10 10:50:00,10.02,10.06,9.83,9.97,179800.0,8.5395,8.5736,8.3775,8.4969,179800.0
2008-11-10 11:00:00,9.97,9.97,9.91,9.94,52200.0,8.4969,8.4969,8.4457,8.4713,52200.0
2008-11-10 11:10:00,9.93,9.94,9.81,9.87,116700.0,8.4628,8.4713,8.3605,8.4116,116700.0
2008-11-10 11:20:00,9.87,9.98,9.87,9.94,81600.0,8.4116,8.5054,8.4116,8.4713,81600.0
2008-11-10 11:30:00,9.95,9.98,9.89,9.92,38500.0,8.4798,8.5054,8.4287,8.4542,38500.0
2008-11-10 11:40:00,9.91,9.92,9.76,9.76,73700.0,8.4457,8.4542,8.3179,8.3179,73700.0
2008-11-10 11:50:00,9.77,9.77,9.65,9.72,116800.0,8.3264,8.3264,8.2241,8.2838,116800.0
2008-11-10 12:00:00,9.72,9.77,9.7,9.76,54600.0,8.2838,8.3264,8.2668,8.3179,54600.0
2008-11-10 12:10:00,9.77,9.79,9.68,9.71,106100.0,8.3264,8.3435,8.2497,8.2753,106100.0
2008-11-10 12:20:00,9.71,9.71,9.6,9.6,122800.0,8.2753,8.2753,8.1815,8.1815,122800.0
2008-11-10 12:30:00,9.6,9.66,9.58,9.61,174000.0,8.1815,8.2327,8.1645,8.19,174000.0
2008-11-10 12:40:00,9.62,9.69,9.59,9.65,167300.0,8.1986,8.2582,8.173,8.2241,167300.0
2008-11-10 12:50:00,9.66,9.66,9.6,9.61,29300.0,8.2327,8.2327,8.1815,8.19,29300.0
2008-11-10 13:00:00,9.61,9.67,9.58,9.67,81200.0,8.19,8.2412,8.1645,8.2412,81200.0
2008-11-10 13:10:00,9.67,9.73,9.66,9.73,42500.0,8.2412,8.2923,8.2327,8.2923,42500.0
2008-11-10 13:20:00,9.73,9.76,9.68,9.75,60700.0,8.2923,8.3179,8.2497,8.3094,60700.0
2008-11-10 13:30:00,9.76,9.83,9.75,9.82,63600.0,8.3179,8.3775,8.3094,8.369,63600.0
2008-11-10 13:40:00,9.81,9.82,9.77,9.79,50800.0,8.3605,8.369,8.3264,8.3435,50800.0
2008-11-10 13:50:00,9.79,9.9,9.78,9.89,110100.0,8.3435,8.4372,8.3349,8.4287,110100.0
2008-11-10 14:00:00,9.89,9.94,9.84,9.93,76400.0,8.4287,8.4713,8.3861,8.4628,76400.0
2008-11-10 14:10:00,9.93,9.93,9.79,9.82,77100.0,8.4628,8.4628,8.3435,8.369,77100.0
2008-11-10 14:20:00,9.82,9.83,9.72,9.74,69200.0,8.369,8.3775,8.2838,8.3008,69200.0
2008-11-10 14:30:00,9.73,9.73,9.61,9.61,95800.0,8.2923,8.2923,8.19,8.19,95800.0
2008-11-10 14:40:00,9.62,9.67,9.55,9.55,85500.0,8.1986,8.2412,8.1389,8.1389,85500.0
2008-11-10 14:50:00,9.55,9.68,9.53,9.59,119800.0,8.1389,8.2497,8.1219,8.173,119800.0
2008-11-10 15:00:00,9.59,9.65,9.51,9.57,191600.0,8.173,8.2241,8.1048,8.156,191600.0
2008-11-10 15:10:00,9.57,9.71,9.56,9.65,211200.0,8.156,8.2753,8.1474,8.2241,211200.0
2008-11-10 15:20:00,9.65,9.66,9.52,9.57,128200.0,8.2241,8.2327,8.1133,8.156,128200.0
2008-11-10 15:30:00,9.56,9.72,9.56,9.6,216300.0,8.1474,8.2838,8.1474,8.1815,216300.0
2008-11-10 15:40:00,9.59,9.72,9.57,9.66,204100.0,8.173,8.2838,8.156,8.2327,204100.0
2008-11-10 15:50:00,9.66,9.76,9.65,9.67,379100.0,8.2327,8.3179,8.2241,8.2412,379100.0
2008-11-11 09:30:00,9.42,9.53,9.27,9.28,183700.0,8.0281,8.1219,7.9003,7.9088,183700.0
2008-11-11 09:40:00,9.27,9.34,9.09,9.17,227400.0,7.9003,7.9599,7.7469,7.8151,227400.0
2008-11-11 09:50:00,9.16,9.21,9.04,9.1,170100.0,7.8065,7.8492,7.7043,7.7554,170100.0
2008-11-11 10:00:00,9.1,9.21,9.06,9.19,185300.0,7.7554,7.8492,7.7213,7.8321,185300.0
2008-11-11 10:10:00,9.19,9.22,9.04,9.06,284900.0,7.8321,7.8577,7.7043,7.7213,284900.0
2008-11-11 10:20:00,9.07,9.24,9.06,9.22,203000.0,7.7298,7.8747,7.7213,7.8577,203000.0
2008-11-11 10:30:00,9.21,9.29,9.18,9.23,121400.0,7.8492,7.9173,7.8236,7.8662,121400.0
2008-11-11 10:40:00,9.21,9.27,9.14,9.19,99200.0,7.8492,7.9003,7.7895,7.8321,99200.0
2008-11-11 10:50:00,9.19,9.23,9.08,9.11,122900.0,7.8321,7.8662,7.7384,7.7639,122900.0
2008-11-11 11:00:00,9.1,9.13,9.02,9.06,121200.0,7.7554,7.781,7.6872,7.7213,121200.0
2008-11-11 11:10:00,9.07,9.22,9.06,9.19,88000.0,7.7298,7.8577,7.7213,7.8321,88000.0
2008-11-11 11:20:00,9.18,9.26,9.18,9.25,160500.0,7.8236,7.8918,7.8236,7.8832,160500.0
2008-11-11 11:30:00,9.24,9.28,9.18,9.24,87800.0,7.8747,7.9088,7.8236,7.8747,87800.0
2008-11-11 11:40:00,9.24,9.28,9.22,9.28,113800.0,7.8747,7.9088,7.8577,7.9088,113800.0
2008-11-11 11:50:00,9.28,9.28,9.16,9.16,76400.0,7.9088,7.9088,7.8065,7.8065,76400.0
2008-11-11 12:00:00,9.16,9.24,9.14,9.19,99700.0,7.8065,7.8747,7.7895,7.8321,99700.0
2008-11-11 12:10:00,9.18,9.22,9.17,9.19,91300.0,7.8236,7.8577,7.8151,7.8321,91300.0
2008-11-11 12:20:00,9.18,9.21,9.17,9.17,149800.0,7.8236,7.8492,7.8151,7.8151,149800.0
2008-11-11 12:30:00,9.17,9.19,9.16,9.17,113500.0,7.8151,7.8321,7.8065,7.8151,113500.0
2008-11-11 12:40:00,9.17,9.18,9.11,9.14,104600.0,7.8151,7.8236,7.7639,7.7895,104600.0
2008-11-11 12:50:00,9.13,9.19,9.11,9.18,123800.0,7.781,7.8321,7.7639,7.8236,123800.0
2008-11-11 13:00:00,9.18,9.32,9.17,9.29,131100.0,7.8236,7.9429,7.8151,7.9173,131100.0
2008-11-11 13:10:00,9.29,9.33,9.21,9.24,120300.0,7.9173,7.9514,7.8492,7.8747,120300.0
2008-11-11 13:20:00,9.25,9.26,9.21,9.23,75300.0,7.8832,7.8918,7.8492,7.8662,75300.0
2008-11-11 13:30:00,9.23,9.25,9.15,9.15,52700.0,7.8662,7.8832,7.798,7.798,52700.0
2008-11-11 13:40:00,9.15,9.3,9.15,9.29,112900.0,7.798,7.9259,7.798,7.9173,112900.0
2008-11-11 13:50:00,9.29,9.59,9.29,9.58,159000.0,7.9173,8.173,7.9173,8.1645,159000.0
2008-11-11 14:00:00,9.59,9.64,9.43,9.47,331600.0,8.173,8.2156,8.0366,8.0707,331600.0
2008-11-11 14:10:00,9.45,9.66,9.45,9.66,167700.0,8.0537,8.2327,8.0537,8.2327,167700.0
2008-11-11 14:20:00,9.66,9.74,9.57,9.69,279500.0,8.2327,8.3008,8.156,8.2582,279500.0
2008-11-11 14:30:00,9.68,9.84,9.66,9.72,231800.0,8.2497,8.3861,8.2327,8.2838,231800.0
2008-11-11 14:40:00,9.71,9.71,9.45,9.48,223700.0,8.2753,8.2753,8.0537,8.0793,223700.0
2008-11-11 14:50:00,9.47,9.48,9.27,9.28,383900.0,8.0707,8.0793,7.9003,7.9088,383900.0
2008-11-11 15:00:00,9.27,9.46,9.26,9.37,145800.0,7.9003,8.0622,7.8918,7.9855,145800.0
2008-11-11 15:10:00,9.36,9.54,9.36,9.5,153000.0,7.977,8.1304,7.977,8.0963,153000.0
2008-11-11 15:20:00,9.51,9.53,9.42,9.45,135900.0,8.1048,8.1219,8.0281,8.0537,135900.0
2008-11-11 15:30:00,9.45,9.45,9.22,9.26,185400.0,8.0537,8.0537,7.8577,7.8918,185400.0
2008-11-11 15:40:00,9.25,9.41,9.25,9.41,291600.0,7.8832,8.0196,7.8832,8.0196,291600.0
2008-11-11 15:50:00,9.4,9.49,9.38,9.41,392400.0,8.0111,8.0878,7.994,8.0196,392400.0
2008-11-12 09:30:00,9.34,9.34,9.0,9.02,202400.0,7.9599,7.9599,7.6702,7.6872,202400.0
2008-11-12 09:40:00,9.03,9.07,8.91,8.93,312500.0,7.6957,7.7298,7.5935,7.6105,312500.0
2008-11-12 09:50:00,8.94,9.0,8.9,8.9,256000.0,7.619,7.6702,7.585,7.585,256000.0
2008-11-12 10:00:00,8.91,8.92,8.72,8.74,296300.0,7.5935,7.602,7.4316,7.4486,296300.0
2008-11-12 10:10:00,8.73,8.81,8.66,8.73,284500.0,7.4401,7.5083,7.3804,7.4401,284500.0
2008-11-12 10:20:00,8.74,8.75,8.63,8.65,163200.0,7.4486,7.4571,7.3549,7.3719,163200.0
2008-11-12 10:30:00,8.64,8.75,8.61,8.74,290000.0,7.3634,7.4571,7.3378,7.4486,290000.0
2008-11-12 10:40:00,8.74,8.81,8.7,8.81,144500.0,7.4486,7.5083,7.4145,7.5083,144500.0
2008-11-12 10:50:00,8.8,8.93,8.78,8.93,147900.0,7.4997,7.6105,7.4827,7.6105,147900.0
2008-11-12 11:00:00,8.93,8.93,8.79,8.85,139800.0,7.6105,7.6105,7.4912,7.5423,139800.0
2008-11-12 11:10:00,8.85,8.86,8.77,8.78,153200.0,7.5423,7.5509,7.4742,7.4827,153200.0
2008-11-12 11:20:00,8.79,8.89,8.75,8.85,113400.0,7.4912,7.5764,7.4571,7.5423,113400.0
2008-11-12 11:30:00,8.85,8.89,8.79,8.8,114100.0,7.5423,7.5764,7.4912,7.4997,114100.0
2008-11-12 11:40:00,8.8,8.8,8.74,8.78,82500.0,7.4997,7.4997,7.4486,7.4827,82500.0
2008-11-12 11:50:00,8.77,8.84,8.75,8.82,121900.0,7.4742,7.5338,7.4571,7.5168,121900.0
2008-11-12 12:00:00,8.82,8.85,8.73,8.78,81600.0,7.5168,7.5423,7.4401,7.4827,81600.0
2008-11-12 12:10:00,8.78,8.8,8.71,8.73,107700.0,7.4827,7.4997,7.423,7.4401,107700.0
2008-11-12 12:20:00,8.73,8.82,8.7,8.81,73400.0,7.4401,7.5168,7.4145,7.5083,73400.0
2008-11-12 12:30:00,8.81,8.85,8.75,8.77,69700.0,7.5083,7.5423,7.4571,7.4742,69700.0
2008-11-12 12:40:00,8.77,8.77,8.68,8.69,79900.0,7.4742,7.4742,7.3975,7.406,79900.0
2008-11-12 12:50:00,8.68,8.73,8.65,8.73,68300.0,7.3975,7.4401,7.3719,7.4401,68300.0
2008-11-12 13:00:00,8.73,8.74,8.69,8.69,63600.0,7.4401,7.4486,7.406,7.406,63600.0
2008-11-12 13:10:00,8.69,8.7,8.59,8.61,84800.0,7.406,7.4145,7.3208,7.3378,84800.0
2008-11-12 13:20:00,8.61,8.63,8.59,8.62,50100.0,7.3378,7.3549,7.3208,7.3463,50100.0
2008-11-12 13:30:00,8.63,8.64,8.56,8.61,84200.0,7.3549,7.3634,7.2952,7.3378,84200.0
2008-11-12 13:40:00,8.6,8.62,8.57,8.58,117800.0,7.3293,7.3463,7.3037,7.3122,117800.0
2008-11-12 13:50:00,8.58,8.58,8.48,8.51,209400.0,7.3122,7.3122,7.227,7.2526,209400.0
2008-11-12 14:00:00,8.51,8.61,8.46,8.6,208700.0,7.2526,7.3378,7.21,7.3293,208700.0
2008-11-12 14:10:00,8.6,8.63,8.55,8.61,179300.0,7.3293,7.3549,7.2867,7.3378,179300.0
2008-11-12 14:20:00,8.61,8.75,8.61,8.7,222300.0,7.3378,7.4571,7.3378,7.4145,222300.0
2008-11-12 14:30:00,8.7,8.78,8.7,8.77,162300.0,7.4145,7.4827,7.4145,7.4742,162300.0
2008-11-12 14:40:00,8.77,8.81,8.76,8.77,164100.0,7.4742,7.5083,7.4656,7.4742,164100.0
2008-11-12 14:50:00,8.77,8.79,8.73,8.77,295500.0,7.4742,7.4912,7.4401,7.4742,295500.0
2008-11-12 15:00:00,8.77,8.78,8.69,8.7,172100.0,7.4742,7.4827,7.406,7.4145,172100.0
2008-11-12 15:10:00,8.7,8.75,8.68,8.74,198000.0,7.4145,7.4571,7.3975,7.4486,198000.0
2008-11-12 15:20:00,8.74,8.74,8.69,8.7,165200.0,7.4486,7.4486,7.406,7.4145,165200.0
2008-11-12 15:30:00,8.7,8.82,8.7,8.8,376800.0,7.4145,7.5168,7.4145,7.4997,376800.0
2008-11-12 15:40:00,8.8,8.86,8.72,8.73,469900.0,7.4997,7.5509,7.4316,7.4401,469900.0
2008-11-12 15:50:00,8.73,8.79,8.7,8.73,675000.0,7.4401,7.4912,7.4145,7.4401,675000.0
2008-11-13 09:30:00,8.68,8.7,8.38,8.39,236100.0,7.3975,7.4145,7.1418,7.1503,236100.0
2008-11-13 09:40:00,8.41,8.41,8.21,8.23,227200.0,7.1674,7.1674,6.9969,7.014,227200.0
2008-11-13 09:50:00,8.23,8.29,8.07,8.08,356300.0,7.014,7.0651,6.8776,6.8861,356300.0
2008-11-13 10:00:00,8.08,8.2,8.02,8.04,294200.0,6.8861,6.9884,6.835,6.852,294200.0
2008-11-13 10:10:00,8.03,8.23,8.03,8.2,209200.0,6.8435,7.014,6.8435,6.9884,209200.0
2008-11-13 10:20:00,8.2,8.35,8.19,8.28,180200.0,6.9884,7.1162,6.9799,7.0566,180200.0
2008-11-13 10:30:00,8.28,8.32,8.16,8.27,126100.0,7.0566,7.0907,6.9543,7.048,126100.0
2008-11-13 10:40:00,8.26,8.31,8.24,8.26,222500.0,7.0395,7.0821,7.0225,7.0395,222500.0
2008-11-13 10:50:00,8.26,8.45,8.25,8.39,158400.0,7.0395,7.2014,7.031,7.1503,158400.0
2008-11-13 11:00:00,8.4,8.49,8.37,8.41,275300.0,7.1588,7.2355,7.1333,7.1674,275300.0
2008-11-13 11:10:00,8.4,8.51,8.4,8.44,172700.0,7.1588,7.2526,7.1588,7.1929,172700.0
2008-11-13 11:20:00,8.44,8.45,8.35,8.39,196200.0,7.1929,7.2014,7.1162,7.1503,196200.0
2008-11-13 11:30:00,8.4,8.4,8.26,8.26,102600.0,7.1588,7.1588,7.0395,7.0395,102600.0
2008-11-13 11:40:00,8.27,8.29,8.2,8.22,118000.0,7.048,7.0651,6.9884,7.0054,118000.0
2008-11-13 11:50:00,8.22,8.26,8.15,8.17,121600.0,7.0054,7.0395,6.9458,6.9628,121600.0
2008-11-13 12:00:00,8.17,8.23,8.17,8.22,64600.0,6.9628,7.014,6.9628,7.0054,64600.0
2008-11-13 12:10:00,8.22,8.23,8.11,8.12,95400.0,7.0054,7.014,6.9117,6.9202,95400.0
2008-11-13 12:20:00,8.12,8.12,8.05,8.06,114700.0,6.9202,6.9202,6.8606,6.8691,114700.0
2008-11-13 12:30:00,8.06,8.1,8.03,8.07,70800.0,6.8691,6.9032,6.8435,6.8776,70800.0
2008-11-13 12:40:00,8.08,8.08,7.94,7.95,152000.0,6.8861,6.8861,6.7668,6.7753,152000.0
2008-11-13 12:50:00,7.95,7.98,7.81,7.81,294600.0,6.7753,6.8009,6.656,6.656,294600.0
2008-11-13 13:00:00,7.81,7.95,7.81,7.95,160600.0,6.656,6.7753,6.656,6.7753,160600.0
2008-11-13 13:10:00,7.94,8.14,7.94,8.11,182700.0,6.7668,6.9373,6.7668,6.9117,182700.0
2008-11-13 13:20:00,8.11,8.13,8.0,8.13,162900.0,6.9117,6.9287,6.8179,6.9287,162900.0
2008-11-13 13:30:00,8.14,8.29,8.11,8.27,224700.0,6.9373,7.0651,6.9117,7.048,224700.0
2008-11-13 13:40:00,8.27,8.48,8.26,8.29,240300.0,7.048,7.227,7.0395,7.0651,240300.0
2008-11-13 13:50:00,8.29,8.57,8.28,8.36,284700.0,7.0651,7.3037,7.0566,7.1247,284700.0
2008-11-13 14:00:00,8.35,8.51,8.34,8.44,225400.0,7.1162,7.2526,7.1077,7.1929,225400.0
2008-11-13 14:10:00,8.44,8.58,8.44,8.47,129500.0,7.1929,7.3122,7.1929,7.2185,129500.0
2008-11-13 14:20:00,8.46,8.73,8.46,8.68,329800.0,7.21,7.4401,7.21,7.3975,329800.0
2008-11-13 14:30:00,8.68,8.93,8.56,8.93,282100.0,7.3975,7.6105,7.2952,7.6105,282100.0
2008-11-13 14:40:00,8.93,8.94,8.79,8.9,241500.0,7.6105,7.619,7.4912,7.585,241500.0
2008-11-13 14:50:00,8.89,8.94,8.73,8.73,238400.0,7.5764,7.619,7.4401,7.4401,238400.0
2008-11-13 15:00:00,8.74,8.78,8.47,8.5,165000.0,7.4486,7.4827,7.2185,7.2441,165000.0
2008-11-13 15:10:00,8.5,8.81,8.5,8.73,330300.0,7.2441,7.5083,7.2441,7.4401,330300.0
2008-11-13 15:20:00,8.72,8.84,8.7,8.82,406700.0,7.4316,7.5338,7.4145,7.5168,406700.0
2008-11-13 15:30:00,8.83,8.96,8.75,8.91,320700.0,7.5253,7.6361,7.4571,7.5935,320700.0
2008-11-13 15:40:00,8.91,8.95,8.83,8.83,326800.0,7.5935,7.6276,7.5253,7.5253,326800.0
2008-11-13 15:50:00,8.82,9.08,8.81,9.07,536600.0,7.5168,7.7384,7.5083,7.7298,536600.0
2008-11-14 09:30:00,8.82,9.83,8.77,8.86,143100.0,7.5168,8.3775,7.4742,7.5509,143100.0
2008-11-14 09:40:00,8.87,9.23,8.87,9.08,248700.0,7.5594,7.8662,7.5594,7.7384,248700.0
2008-11-14 09:50:00,9.1,9.42,9.07,9.26,254500.0,7.7554,8.0281,7.7298,7.8918,254500.0
2008-11-14 10:00:00,9.27,9.34,9.02,9.1,280800.0,7.9003,7.9599,7.6872,7.7554,280800.0
2008-11-14 10:10:00,9.1,9.18,8.96,8.98,196000.0,7.7554,7.8236,7.6361,7.6531,196000.0
2008-11-14 10:20:00,8.97,9.08,8.95,9.03,247900.0,7.6446,7.7384,7.6276,7.6957,247900.0
2008-11-14 10:30:00,9.03,9.08,8.91,8.93,209300.0,7.6957,7.7384,7.5935,7.6105,209300.0
2008-11-14 10:40:00,8.93,9.08,8.85,9.08,185900.0,7.6105,7.7384,7.5423,7.7384,185900.0
2008-11-14 10:50:00,9.08,9.11,8.92,8.96,131400.0,7.7384,7.7639,7.602,7.6361,131400.0
2008-11-14 11:00:00,8.95,9.0,8.91,8.95,141700.0,7.6276,7.6702,7.5935,7.6276,141700.0
2008-11-14 11:10:00,8.96,9.11,8.89,9.1,170200.0,7.6361,7.7639,7.5764,7.7554,170200.0
2008-11-14 11:20:00,9.1,9.18,9.07,9.11,187900.0,7.7554,7.8236,7.7298,7.7639,187900.0
2008-11-14 11:30:00,9.11,9.12,9.08,9.1,343600.0,7.7639,7.7725,7.7384,7.7554,343600.0
2008-11-14 11:40:00,9.1,9.17,9.07,9.15,356700.0,7.7554,7.8151,7.7298,7.798,356700.0
2008-11-14 11:50:00,9.15,9.2,9.12,9.15,254800.0,7.798,7.8406,7.7725,7.798,254800.0
2008-11-14 12:00:00,9.15,9.17,9.1,9.14,303800.0,7.798,7.8151,7.7554,7.7895,303800.0
2008-11-14 12:10:00,9.14,9.17,8.96,8.98,309300.0,7.7895,7.8151,7.6361,7.6531,309300.0
2008-11-14 12:20:00,8.99,9.09,8.98,9.06,153100.0,7.6617,7.7469,7.6531,7.7213,153100.0
2008-11-14 12:30:00,9.06,9.12,9.0,9.11,86500.0,7.7213,7.7725,7.6702,7.7639,86500.0
2008-11-14 12:40:00,9.11,9.13,9.03,9.03,75800.0,7.7639,7.781,7.6957,7.6957,75800.0
2008-11-14 12:50:00,9.03,9.16,9.0,9.14,158300.0,7.6957,7.8065,7.6702,7.7895,158300.0
2008-11-14 13:00:00,9.12,9.12,9.0,9.01,115000.0,7.7725,7.7725,7.6702,7.6787,115000.0
2008-11-14 13:10:00,9.01,9.03,8.98,9.03,128200.0,7.6787,7.6957,7.6531,7.6957,128200.0
2008-11-14 13:20:00,9.02,9.2,9.0,9.19,197100.0,7.6872,7.8406,7.6702,7.8321,197100.0
2008-11-14 13:30:00,9.2,9.24,9.1,9.1,91000.0,7.8406,7.8747,7.7554,7.7554,91000.0
2008-11-14 13:40:00,9.1,9.16,9.07,9.13,147700.0,7.7554,7.8065,7.7298,7.781,147700.0
2008-11-14 13:50:00,9.14,9.2,9.13,9.13,129700.0,7.7895,7.8406,7.781,7.781,129700.0
2008-11-14 14:00:00,9.13,9.26,9.1,9.19,129500.0,7.781,7.8918,7.7554,7.8321,129500.0
2008-11-14 14:10:00,9.2,9.31,9.12,9.31,76800.0,7.8406,7.9344,7.7725,7.9344,76800.0
2008-11-14 14:20:00,9.31,9.38,9.25,9.26,159300.0,7.9344,7.994,7.8832,7.8918,159300.0
2008-11-14 14:30:00,9.27,9.37,9.18,9.3,237500.0,7.9003,7.9855,7.8236,7.9259,237500.0
2008-11-14 14:40:00,9.31,9.5,9.31,9.36,329100.0,7.9344,8.0963,7.9344,7.977,329100.0
2008-11-14 14:50:00,9.36,9.59,9.34,9.59,262200.0,7.977,8.173,7.9599,8.173,262200.0
2008-11-14 15:00:00,9.59,9.63,9.39,9.52,346600.0,8.173,8.2071,8.0026,8.1133,346600.0
2008-11-14 15:10:00,9.51,9.56,9.32,9.34,403300.0,8.1048,8.1474,7.9429,7.9599,403300.0
2008-11-14 15:20:00,9.34,9.44,9.25,9.3,212000.0,7.9599,8.0452,7.8832,7.9259,212000.0
2008-11-14 15:30:00,9.29,9.34,9.1,9.24,362400.0,7.9173,7.9599,7.7554,7.8747,362400.0
2008-11-14 15:40:00,9.25,9.26,9.13,9.22,386900.0,7.8832,7.8918,7.781,7.8577,386900.0
2008-11-14 15:50:00,9.22,9.25,9.06,9.09,427000.0,7.8577,7.8832,7.7213,7.7469,427000.0
2008-11-17 09:30:00,8.8,9.12,8.78,9.04,235400.0,7.4997,7.7725,7.4827,7.7043,235400.0
2008-11-17 09:40:00,9.03,9.14,8.95,9.11,282800.0,7.6957,7.7895,7.6276,7.7639,282800.0
2008-11-17 09:50:00,9.11,9.22,9.03,9.09,230600.0,7.7639,7.8577,7.6957,7.7469,230600.0
2008-11-17 10:00:00,9.08,9.09,8.84,8.95,249200.0,7.7384,7.7469,7.5338,7.6276,249200.0
2008-11-17 10:10:00,8.95,8.95,8.73,8.73,271500.0,7.6276,7.6276,7.4401,7.4401,271500.0
2008-11-17 10:20:00,8.75,8.85,8.69,8.8,192300.0,7.4571,7.5423,7.406,7.4997,192300.0
2008-11-17 10:30:00,8.8,8.92,8.77,8.91,203300.0,7.4997,7.602,7.4742,7.5935,203300.0
2008-11-17 10:40:00,8.91,8.92,8.8,8.83,142200.0,7.5935,7.602,7.4997,7.5253,142200.0
2008-11-17 10:50:00,8.83,8.85,8.76,8.79,169500.0,7.5253,7.5423,7.4656,7.4912,169500.0
2008-11-17 11:00:00,8.79,8.98,8.79,8.95,151700.0,7.4912,7.6531,7.4912,7.6276,151700.0
2008-11-17 11:10:00,8.97,9.04,8.96,8.98,144800.0,7.6446,7.7043,7.6361,7.6531,144800.0
2008-11-17 11:20:00,9.0,9.02,8.97,8.99,112700.0,7.6702,7.6872,7.6446,7.6617,112700.0
2008-11-17 11:30:00,8.99,9.13,8.99,9.09,145400.0,7.6617,7.781,7.6617,7.7469,145400.0
2008-11-17 11:40:00,9.1,9.23,9.01,9.22,109600.0,7.7554,7.8662,7.6787,7.8577,109600.0
2008-11-17 11:50:00,9.23,9.29,9.2,9.24,146400.0,7.8662,7.9173,7.8406,7.8747,146400.0
2008-11-17 12:00:00,9.24,9.25,9.16,9.22,160500.0,7.8747,7.8832,7.8065,7.8577,160500.0
2008-11-17 12:10:00,9.22,9.25,9.16,9.24,98000.0,7.8577,7.8832,7.8065,7.8747,98000.0
2008-11-17 12:20:00,9.25,9.26,9.13,9.2,116800.0,7.8832,7.8918,7.781,7.8406,116800.0
2008-11-17 12:30:00,9.21,9.25,9.1,9.12,114000.0,7.8492,7.8832,7.7554,7.7725,114000.0
2008-11-17 12:40:00,9.11,9.26,9.1,9.24,116900.0,7.7639,7.8918,7.7554,7.8747,116900.0
2008-11-17 12:50:00,9.24,9.24,9.08,9.15,126100.0,7.8747,7.8747,7.7384,7.798,126100.0
2008-11-17 13:00:00,9.15,9.16,9.04,9.1,160200.0,7.798,7.8065,7.7043,7.7554,160200.0
2008-11-17 13:10:00,9.1,9.11,9.0,9.03,53300.0,7.7554,7.7639,7.6702,7.6957,53300.0
2008-11-17 13:20:00,9.03,9.07,8.99,9.07,132100.0,7.6957,7.7298,7.6617,7.7298,132100.0
2008-11-17 13:30:00,9.07,9.09,8.93,8.96,91700.0,7.7298,7.7469,7.6105,7.6361,91700.0
2008-11-17 13:40:00,8.96,9.02,8.94,9.01,144400.0,7.6361,7.6872,7.619,7.6787,144400.0
2008-11-17 13:50:00,9.02,9.09,8.99,9.05,93000.0,7.6872,7.7469,7.6617,7.7128,93000.0
2008-11-17 14:00:00,9.04,9.05,8.96,9.04,145900.0,7.7043,7.7128,7.6361,7.7043,145900.0
2008-11-17 14:10:00,9.04,9.09,9.01,9.04,117300.0,7.7043,7.7469,7.6787,7.7043,117300.0
2008-11-17 14:20:00,9.05,9.11,8.97,8.99,223500.0,7.7128,7.7639,7.6446,7.6617,223500.0
2008-11-17 14:30:00,8.99,9.1,8.96,9.08,286800.0,7.6617,7.7554,7.6361,7.7384,286800.0
2008-11-17 14:40:00,9.08,9.15,9.05,9.11,240800.0,7.7384,7.798,7.7128,7.7639,240800.0
2008-11-17 14:50:00,9.1,9.15,9.07,9.08,182500.0,7.7554,7.798,7.7298,7.7384,182500.0
2008-11-17 15:00:00,9.08,9.19,9.04,9.13,166700.0,7.7384,7.8321,7.7043,7.781,166700.0
2008-11-17 15:10:00,9.14,9.2,9.05,9.13,158800.0,7.7895,7.8406,7.7128,7.781,158800.0
2008-11-17 15:20:00,9.13,9.18,9.08,9.12,247000.0,7.781,7.8236,7.7384,7.7725,247000.0
2008-11-17 15:30:00,9.11,9.14,8.98,9.02,300600.0,7.7639,7.7895,7.6531,7.6872,300600.0
2008-11-17 15:40:00,9.02,9.09,8.99,9.03,254900.0,7.6872,7.7469,7.6617,7.6957,254900.0
2008-11-17 15:50:00,9.02,9.06,8.89,8.92,349000.0,7.6872,7.7213,7.5764,7.602,349000.0
2008-11-18 09:30:00,8.97,9.15,8.61,9.06,130000.0,7.6446,7.798,7.3378,7.7213,130000.0
2008-11-18 09:40:00,9.07,9.22,9.06,9.22,150800.0,7.7298,7.8577,7.7213,7.8577,150800.0
2008-11-18 09:50:00,9.23,9.26,8.98,9.08,267400.0,7.8662,7.8918,7.6531,7.7384,267400.0
2008-11-18 10:00:00,9.07,9.07,8.88,8.93,141000.0,7.7298,7.7298,7.5679,7.6105,141000.0
2008-11-18 10:10:00,8.93,9.12,8.9,9.11,141500.0,7.6105,7.7725,7.585,7.7639,141500.0
2008-11-18 10:20:00,9.12,9.26,9.02,9.26,199600.0,7.7725,7.8918,7.6872,7.8918,199600.0
2008-11-18 10:30:00,9.26,9.26,9.12,9.2,116400.0,7.8918,7.8918,7.7725,7.8406,116400.0
2008-11-18 10:40:00,9.19,9.25,9.11,9.12,90400.0,7.8321,7.8832,7.7639,7.7725,90400.0
2008-11-18 10:50:00,9.12,9.22,9.11,9.21,104100.0,7.7725,7.8577,7.7639,7.8492,104100.0
2008-11-18 11:00:00,9.22,9.22,9.09,9.12,164400.0,7.8577,7.8577,7.7469,7.7725,164400.0
2008-11-18 11:10:00,9.11,9.24,9.09,9.21,184900.0,7.7639,7.8747,7.7469,7.8492,184900.0
2008-11-18 11:20:00,9.2,9.25,9.15,9.19,98700.0,7.8406,7.8832,7.798,7.8321,98700.0
2008-11-18 11:30:00,9.19,9.39,9.18,9.32,117100.0,7.8321,8.0026,7.8236,7.9429,117100.0
2008-11-18 11:40:00,9.32,9.35,9.24,9.25,105300.0,7.9429,7.9685,7.8747,7.8832,105300.0
2008-11-18 11:50:00,9.25,9.44,9.22,9.35,108300.0,7.8832,8.0452,7.8577,7.9685,108300.0
2008-11-18 12:00:00,9.35,9.35,9.2,9.25,157300.0,7.9685,7.9685,7.8406,7.8832,157300.0
2008-11-18 12:10:00,9.25,9.34,9.24,9.27,90400.0,7.8832,7.9599,7.8747,7.9003,90400.0
2008-11-18 12:20:00,9.27,9.28,9.1,9.17,106600.0,7.9003,7.9088,7.7554,7.8151,106600.0
2008-11-18 12:30:00,9.16,9.17,9.04,9.05,85000.0,7.8065,7.8151,7.7043,7.7128,85000.0
2008-11-18 12:40:00,9.06,9.14,9.04,9.1,157700.0,7.7213,7.7895,7.7043,7.7554,157700.0
2008-11-18 12:50:00,9.1,9.1,9.03,9.06,82000.0,7.7554,7.7554,7.6957,7.7213,82000.0
2008-11-18 13:00:00,9.06,9.07,9.0,9.0,143100.0,7.7213,7.7298,7.6702,7.6702,143100.0
2008-11-18 13:10:00,9.0,9.03,8.95,8.97,127900.0,7.6702,7.6957,7.6276,7.6446,127900.0
2008-11-18 13:20:00,8.98,9.08,8.97,9.01,128700.0,7.6531,7.7384,7.6446,7.6787,128700.0
2008-11-18 13:30:00,9.0,9.01,8.83,8.86,171800.0,7.6702,7.6787,7.5253,7.5509,171800.0
2008-11-18 13:40:00,8.86,8.94,8.83,8.87,245600.0,7.5509,7.619,7.5253,7.5594,245600.0
2008-11-18 13:50:00,8.87,8.98,8.86,8.98,107800.0,7.5594,7.6531,7.5509,7.6531,107800.0
2008-11-18 14:00:00,8.97,9.44,8.83,8.85,237800.0,7.6446,8.0452,7.5253,7.5423,237800.0
2008-11-18 14:10:00,8.85,8.92,8.83,8.85,325000.0,7.5423,7.602,7.5253,7.5423,325000.0
2008-11-18 14:20:00,8.84,8.85,8.76,8.83,304000.0,7.5338,7.5423,7.4656,7.5253,304000.0
2008-11-18 14:30:00,8.82,8.83,8.68,8.7,266600.0,7.5168,7.5253,7.3975,7.4145,266600.0
2008-11-18 14:40:00,8.71,8.72,8.57,8.6,262300.0,7.423,7.4316,7.3037,7.3293,262300.0
2008-11-18 14:50:00,8.61,8.72,8.57,8.68,196400.0,7.3378,7.4316,7.3037,7.3975,196400.0
2008-11-18 15:00:00,8.67,8.86,8.62,8.82,257700.0,7.3889,7.5509,7.3463,7.5168,257700.0
2008-11-18 15:10:00,8.81,8.93,8.75,8.86,254700.0,7.5083,7.6105,7.4571,7.5509,254700.0
2008-11-18 15:20:00,8.86,9.02,8.77,8.84,313600.0,7.5509,7.6872,7.4742,7.5338,313600.0
2008-11-18 15:30:00,8.83,9.03,8.78,8.95,424500.0,7.5253,7.6957,7.4827,7.6276,424500.0
2008-11-18 15:40:00,8.94,9.07,8.9,9.04,476800.0,7.619,7.7298,7.585,7.7043,476800.0
2008-11-18 15:50:00,9.04,9.2,9.01,9.08,675600.0,7.7043,7.8406,7.6787,7.7384,675600.0
2008-11-19 09:30:00,9.06,9.18,8.82,8.97,242100.0,7.7213,7.8236,7.5168,7.6446,242100.0
2008-11-19 09:40:00,8.96,9.06,8.8,8.89,325200.0,7.6361,7.7213,7.4997,7.5764,325200.0
2008-11-19 09:50:00,8.88,8.92,8.79,8.91,422200.0,7.5679,7.602,7.4912,7.5935,422200.0
2008-11-19 10:00:00,8.91,9.24,8.88,9.19,567300.0,7.5935,7.8747,7.5679,7.8321,567300.0
2008-11-19 10:10:00,9.2,9.24,9.03,9.05,312400.0,7.8406,7.8747,7.6957,7.7128,312400.0
2008-11-19 10:20:00,9.06,9.08,8.95,9.0,290400.0,7.7213,7.7384,7.6276,7.6702,290400.0
2008-11-19 10:30:00,9.01,9.01,8.9,8.93,352300.0,7.6787,7.6787,7.585,7.6105,352300.0
2008-11-19 10:40:00,8.93,8.94,8.8,8.82,145500.0,7.6105,7.619,7.4997,7.5168,145500.0
2008-11-19 10:50:00,8.82,8.93,8.82,8.91,275500.0,7.5168,7.6105,7.5168,7.5935,275500.0
2008-11-19 11:00:00,8.92,8.95,8.9,8.91,245400.0,7.602,7.6276,7.585,7.5935,245400.0
2008-11-19 11:10:00,8.91,8.94,8.87,8.88,185400.0,7.5935,7.619,7.5594,7.5679,185400.0
2008-11-19 11:20:00,8.88,8.88,8.68,8.74,219900.0,7.5679,7.5679,7.3975,7.4486,219900.0
2008-11-19 11:30:00,8.75,8.81,8.72,8.81,295300.0,7.4571,7.5083,7.4316,7.5083,295300.0
2008-11-19 11:40:00,8.82,8.87,8.79,8.85,164300.0,7.5168,7.5594,7.4912,7.5423,164300.0
2008-11-19 11:50:00,8.86,8.94,8.84,8.87,228200.0,7.5509,7.619,7.5338,7.5594,228200.0
2008-11-19 12:00:00,8.87,8.96,8.86,8.93,303000.0,7.5594,7.6361,7.5509,7.6105,303000.0
2008-11-19 12:10:00,8.94,8.94,8.8,8.83,170000.0,7.619,7.619,7.4997,7.5253,170000.0
2008-11-19 12:20:00,8.83,8.85,8.73,8.78,111700.0,7.5253,7.5423,7.4401,7.4827,111700.0
2008-11-19 12:30:00,8.78,8.8,8.75,8.78,118900.0,7.4827,7.4997,7.4571,7.4827,118900.0
2008-11-19 12:40:00,8.78,8.86,8.77,8.78,55200.0,7.4827,7.5509,7.4742,7.4827,55200.0
2008-11-19 12:50:00,8.77,8.81,8.74,8.81,84300.0,7.4742,7.5083,7.4486,7.5083,84300.0
2008-11-19 13:00:00,8.81,8.9,8.8,8.83,102800.0,7.5083,7.585,7.4997,7.5253,102800.0
2008-11-19 13:10:00,8.82,8.83,8.76,8.78,87900.0,7.5168,7.5253,7.4656,7.4827,87900.0
2008-11-19 13:20:00,8.78,8.79,8.7,8.71,127800.0,7.4827,7.4912,7.4145,7.423,127800.0
2008-11-19 13:30:00,8.71,8.73,8.69,8.72,161000.0,7.423,7.4401,7.406,7.4316,161000.0
2008-11-19 13:40:00,8.72,8.81,8.7,8.79,229500.0,7.4316,7.5083,7.4145,7.4912,229500.0
2008-11-19 13:50:00,8.79,8.89,8.78,8.84,101300.0,7.4912,7.5764,7.4827,7.5338,101300.0
2008-11-19 14:00:00,8.84,8.85,8.74,8.81,200200.0,7.5338,7.5423,7.4486,7.5083,200200.0
2008-11-19 14:10:00,8.81,8.84,8.74,8.75,133400.0,7.5083,7.5338,7.4486,7.4571,133400.0
2008-11-19 14:20:00,8.74,8.77,8.67,8.69,185900.0,7.4486,7.4742,7.3889,7.406,185900.0
2008-11-19 14:30:00,8.69,8.73,8.64,8.71,231500.0,7.406,7.4401,7.3634,7.423,231500.0
2008-11-19 14:40:00,8.71,8.95,8.71,8.88,314900.0,7.423,7.6276,7.423,7.5679,314900.0
2008-11-19 14:50:00,8.88,8.95,8.85,8.92,299700.0,7.5679,7.6276,7.5423,7.602,299700.0
2008-11-19 15:00:00,8.93,8.95,8.8,8.94,426100.0,7.6105,7.6276,7.4997,7.619,426100.0
2008-11-19 15:10:00,8.94,9.03,8.85,8.86,563800.0,7.619,7.6957,7.5423,7.5509,563800.0
2008-11-19 15:20:00,8.85,8.85,8.68,8.76,410300.0,7.5423,7.5423,7.3975,7.4656,410300.0
2008-11-19 15:30:00,8.76,8.78,8.65,8.65,359300.0,7.4656,7.4827,7.3719,7.3719,359300.0
2008-11-19 15:40:00,8.65,8.67,8.58,8.66,463400.0,7.3719,7.3889,7.3122,7.3804,463400.0
2008-11-19 15:50:00,8.66,8.66,8.54,8.61,896600.0,7.3804,7.3804,7.2781,7.3378,896600.0
2008-11-20 09:30:00,8.31,8.55,8.24,8.29,248900.0,7.0821,7.2867,7.0225,7.0651,248900.0
2008-11-20 09:40:00,8.29,8.31,8.18,8.21,376200.0,7.0651,7.0821,6.9713,6.9969,376200.0
2008-11-20 09:50:00,8.21,8.31,8.15,8.22,421400.0,6.9969,7.0821,6.9458,7.0054,421400.0
2008-11-20 10:00:00,8.22,8.25,8.13,8.19,272100.0,7.0054,7.031,6.9287,6.9799,272100.0
2008-11-20 10:10:00,8.19,8.19,8.09,8.14,310400.0,6.9799,6.9799,6.8946,6.9373,310400.0
2008-11-20 10:20:00,8.13,8.36,8.13,8.35,308100.0,6.9287,7.1247,6.9287,7.1162,308100.0
2008-11-20 10:30:00,8.34,8.55,8.34,8.45,306000.0,7.1077,7.2867,7.1077,7.2014,306000.0
2008-11-20 10:40:00,8.46,8.7,8.4,8.69,382300.0,7.21,7.4145,7.1588,7.406,382300.0
2008-11-20 10:50:00,8.68,8.74,8.52,8.64,276700.0,7.3975,7.4486,7.2611,7.3634,276700.0
2008-11-20 11:00:00,8.65,8.83,8.65,8.74,278000.0,7.3719,7.5253,7.3719,7.4486,278000.0
2008-11-20 11:10:00,8.73,8.84,8.56,8.56,246300.0,7.4401,7.5338,7.2952,7.2952,246300.0
2008-11-20 11:20:00,8.55,8.66,8.5,8.54,184700.0,7.2867,7.3804,7.2441,7.2781,184700.0
2008-11-20 11:30:00,8.54,8.54,8.26,8.27,338700.0,7.2781,7.2781,7.0395,7.048,338700.0
2008-11-20 11:40:00,8.26,8.32,8.19,8.29,243500.0,7.0395,7.0907,6.9799,7.0651,243500.0
2008-11-20 11:50:00,8.29,8.3,8.23,8.25,181100.0,7.0651,7.0736,7.014,7.031,181100.0
2008-11-20 12:00:00,8.25,8.26,8.09,8.15,213100.0,7.031,7.0395,6.8946,6.9458,213100.0
2008-11-20 12:10:00,8.15,8.35,8.14,8.32,169500.0,6.9458,7.1162,6.9373,7.0907,169500.0
2008-11-20 12:20:00,8.32,8.6,8.32,8.57,250300.0,7.0907,7.3293,7.0907,7.3037,250300.0
2008-11-20 12:30:00,8.56,8.68,8.53,8.58,254000.0,7.2952,7.3975,7.2696,7.3122,254000.0
2008-11-20 12:40:00,8.58,8.6,8.45,8.55,278300.0,7.3122,7.3293,7.2014,7.2867,278300.0
2008-11-20 12:50:00,8.56,8.57,8.21,8.22,356100.0,7.2952,7.3037,6.9969,7.0054,356100.0
2008-11-20 13:00:00,8.21,8.23,8.08,8.2,317400.0,6.9969,7.014,6.8861,6.9884,317400.0
2008-11-20 13:10:00,8.2,8.39,8.06,8.32,260800.0,6.9884,7.1503,6.8691,7.0907,260800.0
2008-11-20 13:20:00,8.33,8.38,8.18,8.19,257400.0,7.0992,7.1418,6.9713,6.9799,257400.0
2008-11-20 13:30:00,8.18,8.26,8.02,8.04,185600.0,6.9713,7.0395,6.835,6.852,185600.0
2008-11-20 13:40:00,8.04,8.15,8.02,8.13,190900.0,6.852,6.9458,6.835,6.9287,190900.0
2008-11-20 13:50:00,8.13,8.17,8.04,8.16,202400.0,6.9287,6.9628,6.852,6.9543,202400.0
2008-11-20 14:00:00,8.16,8.18,8.02,8.03,208500.0,6.9543,6.9713,6.835,6.8435,208500.0
2008-11-20 14:10:00,8.03,8.04,7.92,7.94,192600.0,6.8435,6.852,6.7498,6.7668,192600.0
2008-11-20 14:20:00,7.94,8.09,7.91,7.92,170300.0,6.7668,6.8946,6.7412,6.7498,170300.0
2008-11-20 14:30:00,7.92,8.0,7.86,7.91,218600.0,6.7498,6.8179,6.6986,6.7412,218600.0
2008-11-20 14:40:00,7.91,7.95,7.81,7.83,169400.0,6.7412,6.7753,6.656,6.6731,169400.0
2008-11-20 14:50:00,7.83,7.87,7.75,7.78,164200.0,6.6731,6.7071,6.6049,6.6304,164200.0
2008-11-20 15:00:00,7.78,7.88,7.76,7.81,249900.0,6.6304,6.7157,6.6134,6.656,249900.0
2008-11-20 15:10:00,7.81,7.84,7.63,7.66,324200.0,6.656,6.6816,6.5026,6.5282,324200.0
2008-11-20 15:20:00,7.65,7.7,7.61,7.64,282600.0,6.5197,6.5623,6.4856,6.5111,282600.0
2008-11-20 15:30:00,7.63,7.7,7.56,7.56,550900.0,6.5026,6.5623,6.443,6.443,550900.0
2008-11-20 15:40:00,7.55,7.61,7.44,7.57,603100.0,6.4344,6.4856,6.3407,6.4515,603100.0
2008-11-20 15:50:00,7.57,7.58,7.4,7.49,768000.0,6.4515,6.46,6.3066,6.3833,768000.0
2008-11-21 09:30:00,8.01,8.11,7.05,7.07,793400.0,6.8265,6.9117,6.0083,6.0254,793400.0
2008-11-21 09:40:00,7.07,7.3,7.07,7.3,261600.0,6.0254,6.2214,6.0254,6.2214,261600.0
2008-11-21 09:50:00,7.3,7.37,7.13,7.22,213500.0,6.2214,6.281,6.0765,6.1532,213500.0
2008-11-21 10:00:00,7.22,7.43,7.18,7.4,203900.0,6.1532,6.3322,6.1191,6.3066,203900.0
2008-11-21 10:10:00,7.4,7.4,6.99,7.01,325100.0,6.3066,6.3066,5.9572,5.9742,325100.0
2008-11-21 10:20:00,7.0,7.06,6.88,6.89,305300.0,5.9657,6.0168,5.8634,5.8719,305300.0
2008-11-21 10:30:00,6.89,6.98,6.76,6.91,396100.0,5.8719,5.9487,5.7612,5.889,396100.0
2008-11-21 10:40:00,6.91,6.96,6.82,6.84,254200.0,5.889,5.9316,5.8123,5.8293,254200.0
2008-11-21 10:50:00,6.85,6.86,6.69,6.71,247000.0,5.8379,5.8464,5.7015,5.7185,247000.0
2008-11-21 11:00:00,6.7,6.71,6.53,6.6,321700.0,5.71,5.7185,5.5651,5.6248,321700.0
2008-11-21 11:10:00,6.6,6.67,6.58,6.67,241600.0,5.6248,5.6845,5.6078,5.6845,241600.0
2008-11-21 11:20:00,6.67,6.8,6.66,6.75,319000.0,5.6845,5.7952,5.6759,5.7526,319000.0
2008-11-21 11:30:00,6.76,6.87,6.75,6.82,238100.0,5.7612,5.8549,5.7526,5.8123,238100.0
2008-11-21 11:40:00,6.82,6.88,6.76,6.77,116600.0,5.8123,5.8634,5.7612,5.7697,116600.0
2008-11-21 11:50:00,6.78,6.84,6.75,6.75,151900.0,5.7782,5.8293,5.7526,5.7526,151900.0
2008-11-21 12:00:00,6.76,6.88,6.7,6.85,208300.0,5.7612,5.8634,5.71,5.8379,208300.0
2008-11-21 12:10:00,6.85,6.87,6.77,6.77,126200.0,5.8379,5.8549,5.7697,5.7697,126200.0
2008-11-21 12:20:00,6.77,6.89,6.77,6.88,153000.0,5.7697,5.8719,5.7697,5.8634,153000.0
2008-11-21 12:30:00,6.88,6.92,6.86,6.91,119400.0,5.8634,5.8975,5.8464,5.889,119400.0
2008-11-21 12:40:00,6.91,6.93,6.86,6.86,232000.0,5.889,5.906,5.8464,5.8464,232000.0
2008-11-21 12:50:00,6.86,6.87,6.79,6.81,192400.0,5.8464,5.8549,5.7867,5.8038,192400.0
2008-11-21 13:00:00,6.82,6.82,6.69,6.71,104400.0,5.8123,5.8123,5.7015,5.7185,104400.0
2008-11-21 13:10:00,6.71,6.75,6.69,6.7,93900.0,5.7185,5.7526,5.7015,5.71,93900.0
2008-11-21 13:20:00,6.71,6.71,6.64,6.65,94700.0,5.7185,5.7185,5.6589,5.6674,94700.0
2008-11-21 13:30:00,6.66,6.7,6.63,6.67,228400.0,5.6759,5.71,5.6504,5.6845,228400.0
2008-11-21 13:40:00,6.67,6.75,6.64,6.65,114700.0,5.6845,5.7526,5.6589,5.6674,114700.0
2008-11-21 13:50:00,6.64,6.65,6.5,6.51,143800.0,5.6589,5.6674,5.5396,5.5481,143800.0
2008-11-21 14:00:00,6.5,6.6,6.5,6.53,237900.0,5.5396,5.6248,5.5396,5.5651,237900.0
2008-11-21 14:10:00,6.53,6.55,6.5,6.51,145200.0,5.5651,5.5822,5.5396,5.5481,145200.0
2008-11-21 14:20:00,6.51,6.55,6.5,6.52,334400.0,5.5481,5.5822,5.5396,5.5566,334400.0
2008-11-21 14:30:00,6.52,6.56,6.5,6.55,260200.0,5.5566,5.5907,5.5396,5.5822,260200.0
2008-11-21 14:40:00,6.55,6.64,6.49,6.58,327500.0,5.5822,5.6589,5.5311,5.6078,327500.0
2008-11-21 14:50:00,6.57,6.6,6.53,6.57,239000.0,5.5992,5.6248,5.5651,5.5992,239000.0
2008-11-21 15:00:00,6.57,6.86,6.56,6.81,531600.0,5.5992,5.8464,5.5907,5.8038,531600.0
2008-11-21 15:10:00,6.81,7.05,6.78,7.03,545300.0,5.8038,6.0083,5.7782,5.9913,545300.0
2008-11-21 15:20:00,7.03,7.05,6.87,6.96,535000.0,5.9913,6.0083,5.8549,5.9316,535000.0
2008-11-21 15:30:00,6.96,7.16,6.91,7.07,710000.0,5.9316,6.1021,5.889,6.0254,710000.0
2008-11-21 15:40:00,7.08,7.09,6.85,7.08,627600.0,6.0339,6.0424,5.8379,6.0339,627600.0
2008-11-21 15:50:00,7.07,7.11,6.95,7.06,720900.0,6.0254,6.0594,5.9231,6.0168,720900.0
2008-11-24 09:30:00,7.18,7.96,7.07,7.2,316600.0,6.1191,6.7838,6.0254,6.1361,316600.0
2008-11-24 09:40:00,7.18,7.25,7.02,7.23,229300.0,6.1191,6.1788,5.9827,6.1617,229300.0
2008-11-24 09:50:00,7.22,7.35,7.16,7.34,177400.0,6.1532,6.264,6.1021,6.2555,177400.0
2008-11-24 10:00:00,7.33,7.5,7.32,7.5,220800.0,6.2469,6.3918,6.2384,6.3918,220800.0
2008-11-24 10:10:00,7.5,7.66,7.44,7.57,127000.0,6.3918,6.5282,6.3407,6.4515,127000.0
2008-11-24 10:20:00,7.57,7.79,7.55,7.75,266100.0,6.4515,6.639,6.4344,6.6049,266100.0
2008-11-24 10:30:00,7.74,7.89,7.7,7.75,129100.0,6.5964,6.7242,6.5623,6.6049,129100.0
2008-11-24 10:40:00,7.75,8.08,7.75,7.91,277600.0,6.6049,6.8861,6.6049,6.7412,277600.0
2008-11-24 10:50:00,7.91,8.01,7.88,7.99,125100.0,6.7412,6.8265,6.7157,6.8094,125100.0
2008-11-24 11:00:00,8.01,8.05,7.93,7.98,155800.0,6.8265,6.8606,6.7583,6.8009,155800.0
2008-11-24 11:10:00,7.99,8.0,7.88,7.88,161900.0,6.8094,6.8179,6.7157,6.7157,161900.0
2008-11-24 11:20:00,7.89,8.11,7.87,8.08,175200.0,6.7242,6.9117,6.7071,6.8861,175200.0
2008-11-24 11:30:00,8.09,8.1,7.98,7.98,189500.0,6.8946,6.9032,6.8009,6.8009,189500.0
2008-11-24 11:40:00,7.98,8.04,7.89,8.02,189300.0,6.8009,6.852,6.7242,6.835,189300.0
2008-11-24 11:50:00,8.02,8.17,7.99,8.15,163400.0,6.835,6.9628,6.8094,6.9458,163400.0
2008-11-24 12:00:00,8.14,8.21,8.09,8.19,188800.0,6.9373,6.9969,6.8946,6.9799,188800.0
2008-11-24 12:10:00,8.18,8.18,8.05,8.08,135300.0,6.9713,6.9713,6.8606,6.8861,135300.0
2008-11-24 12:20:00,8.08,8.15,8.02,8.11,157800.0,6.8861,6.9458,6.835,6.9117,157800.0
2008-11-24 12:30:00,8.1,8.24,8.07,8.19,197400.0,6.9032,7.0225,6.8776,6.9799,197400.0
2008-11-24 12:40:00,8.19,8.31,8.16,8.3,219400.0,6.9799,7.0821,6.9543,7.0736,219400.0
2008-11-24 12:50:00,8.3,8.4,8.3,8.37,151200.0,7.0736,7.1588,7.0736,7.1333,151200.0
2008-11-24 13:00:00,8.38,8.39,8.32,8.34,122100.0,7.1418,7.1503,7.0907,7.1077,122100.0
2008-11-24 13:10:00,8.34,8.36,8.26,8.3,213800.0,7.1077,7.1247,7.0395,7.0736,213800.0
2008-11-24 13:20:00,8.28,8.31,8.25,8.3,97400.0,7.0566,7.0821,7.031,7.0736,97400.0
2008-11-24 13:30:00,8.3,8.36,8.29,8.3,88500.0,7.0736,7.1247,7.0651,7.0736,88500.0
2008-11-24 13:40:00,8.3,8.35,8.27,8.3,77600.0,7.0736,7.1162,7.048,7.0736,77600.0
2008-11-24 13:50:00,8.31,8.46,8.26,8.46,194000.0,7.0821,7.21,7.0395,7.21,194000.0
2008-11-24 14:00:00,8.47,8.48,8.36,8.44,203000.0,7.2185,7.227,7.1247,7.1929,203000.0
2008-11-24 14:10:00,8.45,8.55,8.37,8.49,236100.0,7.2014,7.2867,7.1333,7.2355,236100.0
2008-11-24 14:20:00,8.49,8.67,8.48,8.58,180900.0,7.2355,7.3889,7.227,7.3122,180900.0
2008-11-24 14:30:00,8.6,8.69,8.56,8.64,168500.0,7.3293,7.406,7.2952,7.3634,168500.0
2008-11-24 14:40:00,8.64,8.67,8.49,8.5,201400.0,7.3634,7.3889,7.2355,7.2441,201400.0
2008-11-24 14:50:00,8.49,8.67,8.49,8.67,94800.0,7.2355,7.3889,7.2355,7.3889,94800.0
2008-11-24 15:00:00,8.67,8.77,8.63,8.75,239700.0,7.3889,7.4742,7.3549,7.4571,239700.0
2008-11-24 15:10:00,8.74,8.79,8.68,8.74,217300.0,7.4486,7.4912,7.3975,7.4486,217300.0
2008-11-24 15:20:00,8.74,8.92,8.73,8.91,233200.0,7.4486,7.602,7.4401,7.5935,233200.0
2008-11-24 15:30:00,8.91,9.04,8.87,8.96,473800.0,7.5935,7.7043,7.5594,7.6361,473800.0
2008-11-24 15:40:00,8.96,9.12,8.83,8.83,569000.0,7.6361,7.7725,7.5253,7.5253,569000.0
2008-11-24 15:50:00,8.83,8.9,8.66,8.73,904100.0,7.5253,7.585,7.3804,7.4401,904100.0
2008-11-25 09:30:00,9.2,9.45,9.03,9.22,663200.0,7.8406,8.0537,7.6957,7.8577,663200.0
2008-11-25 09:40:00,9.2,9.5,9.16,9.48,448700.0,7.8406,8.0963,7.8065,8.0793,448700.0
2008-11-25 09:50:00,9.48,9.68,9.48,9.61,595700.0,8.0793,8.2497,8.0793,8.19,595700.0
2008-11-25 10:00:00,9.62,9.79,9.53,9.76,383100.0,8.1986,8.3435,8.1219,8.3179,383100.0
2008-11-25 10:10:00,9.77,9.88,9.7,9.78,348000.0,8.3264,8.4202,8.2668,8.3349,348000.0
2008-11-25 10:20:00,9.78,9.78,9.52,9.74,341900.0,8.3349,8.3349,8.1133,8.3008,341900.0
2008-11-25 10:30:00,9.74,9.75,9.57,9.58,315000.0,8.3008,8.3094,8.156,8.1645,315000.0
2008-11-25 10:40:00,9.58,9.6,9.43,9.44,352200.0,8.1645,8.1815,8.0366,8.0452,352200.0
2008-11-25 10:50:00,9.45,9.57,9.31,9.51,249500.0,8.0537,8.156,7.9344,8.1048,249500.0
2008-11-25 11:00:00,9.52,9.63,9.48,9.56,364000.0,8.1133,8.2071,8.0793,8.1474,364000.0
2008-11-25 11:10:00,9.56,9.72,9.46,9.69,364000.0,8.1474,8.2838,8.0622,8.2582,364000.0
2008-11-25 11:20:00,9.69,9.74,9.62,9.7,250600.0,8.2582,8.3008,8.1986,8.2668,250600.0
2008-11-25 11:30:00,9.7,9.73,9.6,9.65,295300.0,8.2668,8.2923,8.1815,8.2241,295300.0
2008-11-25 11:40:00,9.65,9.95,9.61,9.87,482300.0,8.2241,8.4798,8.19,8.4116,482300.0
2008-11-25 11:50:00,9.87,9.96,9.77,9.94,190700.0,8.4116,8.4883,8.3264,8.4713,190700.0
2008-11-25 12:00:00,9.94,10.13,9.88,10.13,369800.0,8.4713,8.6332,8.4202,8.6332,369800.0
2008-11-25 12:10:00,10.13,10.15,9.83,9.88,235500.0,8.6332,8.6503,8.3775,8.4202,235500.0
2008-11-25 12:20:00,9.88,9.88,9.68,9.75,150600.0,8.4202,8.4202,8.2497,8.3094,150600.0
2008-11-25 12:30:00,9.75,9.84,9.73,9.79,115800.0,8.3094,8.3861,8.2923,8.3435,115800.0
2008-11-25 12:40:00,9.78,9.82,9.7,9.72,153000.0,8.3349,8.369,8.2668,8.2838,153000.0
2008-11-25 12:50:00,9.72,9.79,9.61,9.7,195200.0,8.2838,8.3435,8.19,8.2668,195200.0
2008-11-25 13:00:00,9.7,9.72,9.59,9.71,266800.0,8.2668,8.2838,8.173,8.2753,266800.0
2008-11-25 13:10:00,9.71,9.73,9.61,9.72,198200.0,8.2753,8.2923,8.19,8.2838,198200.0
2008-11-25 13:20:00,9.72,9.81,9.68,9.79,229100.0,8.2838,8.3605,8.2497,8.3435,229100.0
2008-11-25 13:30:00,9.79,9.91,9.77,9.79,156900.0,8.3435,8.4457,8.3264,8.3435,156900.0
2008-11-25 13:40:00,9.8,9.8,9.66,9.69,202200.0,8.352,8.352,8.2327,8.2582,202200.0
2008-11-25 13:50:00,9.69,9.72,9.63,9.64,234800.0,8.2582,8.2838,8.2071,8.2156,234800.0
2008-11-25 14:00:00,9.63,9.64,9.36,9.37,242000.0,8.2071,8.2156,7.977,7.9855,242000.0
2008-11-25 14:10:00,9.37,9.39,9.2,9.38,341000.0,7.9855,8.0026,7.8406,7.994,341000.0
2008-11-25 14:20:00,9.38,9.48,9.35,9.35,170200.0,7.994,8.0793,7.9685,7.9685,170200.0
2008-11-25 14:30:00,9.35,9.53,9.31,9.53,302000.0,7.9685,8.1219,7.9344,8.1219,302000.0
2008-11-25 14:40:00,9.53,9.6,9.49,9.58,159700.0,8.1219,8.1815,8.0878,8.1645,159700.0
2008-11-25 14:50:00,9.58,9.8,9.54,9.79,221700.0,8.1645,8.352,8.1304,8.3435,221700.0
2008-11-25 15:00:00,9.79,10.07,9.75,9.89,568400.0,8.3435,8.5821,8.3094,8.4287,568400.0
2008-11-25 15:10:00,9.9,9.94,9.78,9.79,307200.0,8.4372,8.4713,8.3349,8.3435,307200.0
2008-11-25 15:20:00,9.79,9.81,9.47,9.79,411900.0,8.3435,8.3605,8.0707,8.3435,411900.0
2008-11-25 15:30:00,9.79,9.96,9.76,9.78,412100.0,8.3435,8.4883,8.3179,8.3349,412100.0
2008-11-25 15:40:00,9.78,10.0,9.74,9.89,576300.0,8.3349,8.5224,8.3008,8.4287,576300.0
2008-11-25 15:50:00,9.89,9.93,9.77,9.83,600700.0,8.4287,8.4628,8.3264,8.3775,600700.0
2008-11-26 09:30:00,9.53,9.57,9.2,9.53,188800.0,8.1219,8.156,7.8406,8.1219,188800.0
2008-11-26 09:40:00,9.54,9.87,9.52,9.82,203800.0,8.1304,8.4116,8.1133,8.369,203800.0
2008-11-26 09:50:00,9.81,10.04,9.77,9.94,123600.0,8.3605,8.5565,8.3264,8.4713,123600.0
2008-11-26 10:00:00,9.95,10.12,9.81,9.84,267200.0,8.4798,8.6247,8.3605,8.3861,267200.0
2008-11-26 10:10:00,9.84,10.02,9.84,10.0,185200.0,8.3861,8.5395,8.3861,8.5224,185200.0
2008-11-26 10:20:00,10.0,10.1,9.97,10.09,178200.0,8.5224,8.6076,8.4969,8.5991,178200.0
2008-11-26 10:30:00,10.09,10.1,10.0,10.07,183400.0,8.5991,8.6076,8.5224,8.5821,183400.0
2008-11-26 10:40:00,10.08,10.08,9.74,9.77,228600.0,8.5906,8.5906,8.3008,8.3264,228600.0
2008-11-26 10:50:00,9.78,9.99,9.77,9.94,184500.0,8.3349,8.5139,8.3264,8.4713,184500.0
2008-11-26 11:00:00,9.95,9.96,9.79,9.8,154300.0,8.4798,8.4883,8.3435,8.352,154300.0
2008-11-26 11:10:00,9.81,10.01,9.81,10.01,117700.0,8.3605,8.5309,8.3605,8.5309,117700.0
2008-11-26 11:20:00,10.0,10.05,9.97,9.98,249600.0,8.5224,8.565,8.4969,8.5054,249600.0
2008-11-26 11:30:00,9.98,10.09,9.9,10.07,183500.0,8.5054,8.5991,8.4372,8.5821,183500.0
2008-11-26 11:40:00,10.07,10.28,10.06,10.28,147700.0,8.5821,8.7611,8.5736,8.7611,147700.0
2008-11-26 11:50:00,10.27,10.31,10.14,10.25,193200.0,8.7525,8.7866,8.6417,8.7355,193200.0
2008-11-26 12:00:00,10.25,10.28,10.16,10.26,104200.0,8.7355,8.7611,8.6588,8.744,104200.0
2008-11-26 12:10:00,10.27,10.33,10.21,10.32,138600.0,8.7525,8.8037,8.7014,8.7951,138600.0
2008-11-26 12:20:00,10.32,10.51,10.32,10.5,198400.0,8.7951,8.9571,8.7951,8.9485,198400.0
2008-11-26 12:30:00,10.5,10.63,10.49,10.62,212300.0,8.9485,9.0593,8.94,9.0508,212300.0
2008-11-26 12:40:00,10.62,10.79,10.61,10.72,297100.0,9.0508,9.1957,9.0423,9.136,297100.0
2008-11-26 12:50:00,10.72,10.75,10.57,10.62,200300.0,9.136,9.1616,9.0082,9.0508,200300.0
2008-11-26 13:00:00,10.62,10.9,10.61,10.83,198100.0,9.0508,9.2894,9.0423,9.2298,198100.0
2008-11-26 13:10:00,10.83,10.85,10.69,10.8,175100.0,9.2298,9.2468,9.1105,9.2042,175100.0
2008-11-26 13:20:00,10.8,10.83,10.59,10.7,217300.0,9.2042,9.2298,9.0252,9.119,217300.0
2008-11-26 13:30:00,10.71,10.71,10.49,10.54,100600.0,9.1275,9.1275,8.94,8.9826,100600.0
2008-11-26 13:40:00,10.55,10.55,10.45,10.47,75700.0,8.9912,8.9912,8.9059,8.923,75700.0
2008-11-26 13:50:00,10.47,10.53,10.36,10.39,86300.0,8.923,8.9741,8.8292,8.8548,86300.0
2008-11-26 14:00:00,10.4,10.48,10.34,10.48,91100.0,8.8633,8.9315,8.8122,8.9315,91100.0
2008-11-26 14:10:00,10.48,10.65,10.48,10.65,98200.0,8.9315,9.0764,8.9315,9.0764,98200.0
2008-11-26 14:20:00,10.65,10.71,10.64,10.71,83800.0,9.0764,9.1275,9.0679,9.1275,83800.0
2008-11-26 14:30:00,10.71,10.87,10.71,10.77,105000.0,9.1275,9.2639,9.1275,9.1787,105000.0
2008-11-26 14:40:00,10.77,10.89,10.76,10.86,114500.0,9.1787,9.2809,9.1701,9.2554,114500.0
2008-11-26 14:50:00,10.86,10.88,10.8,10.81,150700.0,9.2554,9.2724,9.2042,9.2127,150700.0
2008-11-26 15:00:00,10.82,10.87,10.76,10.84,174400.0,9.2213,9.2639,9.1701,9.2383,174400.0
2008-11-26 15:10:00,10.83,10.98,10.83,10.87,244400.0,9.2298,9.3576,9.2298,9.2639,244400.0
2008-11-26 15:20:00,10.86,10.86,10.72,10.85,201300.0,9.2554,9.2554,9.136,9.2468,201300.0
2008-11-26 15:30:00,10.86,10.92,10.81,10.84,221500.0,9.2554,9.3065,9.2127,9.2383,221500.0
2008-11-26 15:40:00,10.84,10.85,10.7,10.77,343400.0,9.2383,9.2468,9.119,9.1787,343400.0
2008-11-26 15:50:00,10.76,10.82,10.69,10.77,418000.0,9.1701,9.2213,9.1105,9.1787,418000.0
2008-11-28 09:30:00,10.38,10.86,10.19,10.84,242900.0,8.8463,9.2554,8.6843,9.2383,242900.0
2008-11-28 09:40:00,10.84,10.97,10.56,10.59,185000.0,9.2383,9.3491,8.9997,9.0252,185000.0
2008-11-28 09:50:00,10.58,10.58,10.34,10.4,161500.0,9.0167,9.0167,8.8122,8.8633,161500.0
2008-11-28 10:00:00,10.4,10.5,10.12,10.16,225600.0,8.8633,8.9485,8.6247,8.6588,225600.0
2008-11-28 10:10:00,10.15,10.18,10.03,10.18,176100.0,8.6503,8.6758,8.548,8.6758,176100.0
2008-11-28 10:20:00,10.19,10.39,10.16,10.16,109900.0,8.6843,8.8548,8.6588,8.6588,109900.0
2008-11-28 10:30:00,10.15,10.15,10.11,10.12,125900.0,8.6503,8.6503,8.6162,8.6247,125900.0
2008-11-28 10:40:00,10.12,10.27,10.11,10.27,166000.0,8.6247,8.7525,8.6162,8.7525,166000.0
2008-11-28 10:50:00,10.26,10.47,10.19,10.42,154900.0,8.744,8.923,8.6843,8.8804,154900.0
2008-11-28 11:00:00,10.42,10.45,10.36,10.4,83200.0,8.8804,8.9059,8.8292,8.8633,83200.0
2008-11-28 11:10:00,10.41,10.49,10.31,10.31,78100.0,8.8718,8.94,8.7866,8.7866,78100.0
2008-11-28 11:20:00,10.31,10.58,10.29,10.52,77200.0,8.7866,9.0167,8.7696,8.9656,77200.0
2008-11-28 11:30:00,10.53,10.54,10.36,10.4,94500.0,8.9741,8.9826,8.8292,8.8633,94500.0
2008-11-28 11:40:00,10.41,10.53,10.39,10.5,72600.0,8.8718,8.9741,8.8548,8.9485,72600.0
2008-11-28 11:50:00,10.51,10.71,10.5,10.67,102600.0,8.9571,9.1275,8.9485,9.0934,102600.0
2008-11-28 12:00:00,10.67,10.71,10.6,10.68,73300.0,9.0934,9.1275,9.0338,9.1019,73300.0
2008-11-28 12:10:00,10.68,10.68,10.57,10.61,86100.0,9.1019,9.1019,9.0082,9.0423,86100.0
2008-11-28 12:20:00,10.61,10.62,10.53,10.54,93600.0,9.0423,9.0508,8.9741,8.9826,93600.0
2008-11-28 12:30:00,10.53,10.59,10.47,10.48,190900.0,8.9741,9.0252,8.923,8.9315,190900.0
2008-11-28 12:40:00,10.48,10.6,10.48,10.51,159400.0,8.9315,9.0338,8.9315,8.9571,159400.0
2008-11-28 12:50:00,10.51,10.65,10.51,10.63,170500.0,8.9571,9.0764,8.9571,9.0593,170500.0
2008-11-28 13:00:00,10.6,10.65,10.6,10.65,210100.0,9.0338,9.0764,9.0338,9.0764,210100.0
2008-11-28 13:10:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:20:00,10.65,10.65,10.65,10.65,2600.0,9.0764,9.0764,9.0764,9.0764,2600.0
2008-11-28 13:30:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:40:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:50:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:00:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:10:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:20:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:30:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:40:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:50:00,10.65,10.65,10.65,10.65,200.0,9.0764,9.0764,9.0764,9.0764,200.0
2008-11-28 15:00:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:10:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:20:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:30:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:40:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:50:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-12-01 09:30:00,9.9,10.55,9.7,10.35,363500.0,8.4372,8.9912,8.2668,8.8207,363500.0
2008-12-01 09:40:00,10.35,10.35,10.05,10.09,230800.0,8.8207,8.8207,8.565,8.5991,230800.0
2008-12-01 09:50:00,10.08,10.11,9.92,10.0,436500.0,8.5906,8.6162,8.4542,8.5224,436500.0
2008-12-01 10:00:00,10.0,10.19,9.99,10.12,284200.0,8.5224,8.6843,8.5139,8.6247,284200.0
2008-12-01 10:10:00,10.11,10.27,10.07,10.11,277200.0,8.6162,8.7525,8.5821,8.6162,277200.0
2008-12-01 10:20:00,10.1,10.18,10.05,10.09,117900.0,8.6076,8.6758,8.565,8.5991,117900.0
2008-12-01 10:30:00,10.07,10.24,10.0,10.24,168300.0,8.5821,8.727,8.5224,8.727,168300.0
2008-12-01 10:40:00,10.23,10.3,10.15,10.17,155600.0,8.7184,8.7781,8.6503,8.6673,155600.0
2008-12-01 10:50:00,10.17,10.33,10.16,10.18,176400.0,8.6673,8.8037,8.6588,8.6758,176400.0
2008-12-01 11:00:00,10.17,10.24,10.1,10.19,131000.0,8.6673,8.727,8.6076,8.6843,131000.0
2008-12-01 11:10:00,10.21,10.38,10.18,10.37,156700.0,8.7014,8.8463,8.6758,8.8378,156700.0
2008-12-01 11:20:00,10.37,10.49,10.28,10.34,136000.0,8.8378,8.94,8.7611,8.8122,136000.0
2008-12-01 11:30:00,10.35,10.51,10.33,10.43,163300.0,8.8207,8.9571,8.8037,8.8889,163300.0
2008-12-01 11:40:00,10.45,10.51,10.35,10.36,86400.0,8.9059,8.9571,8.8207,8.8292,86400.0
2008-12-01 11:50:00,10.34,10.35,10.2,10.21,88800.0,8.8122,8.8207,8.6929,8.7014,88800.0
2008-12-01 12:00:00,10.22,10.22,10.11,10.14,122500.0,8.7099,8.7099,8.6162,8.6417,122500.0
2008-12-01 12:10:00,10.14,10.16,10.02,10.05,92500.0,8.6417,8.6588,8.5395,8.565,92500.0
2008-12-01 12:20:00,10.04,10.04,9.92,9.94,209000.0,8.5565,8.5565,8.4542,8.4713,209000.0
2008-12-01 12:30:00,9.94,10.0,9.93,9.96,125400.0,8.4713,8.5224,8.4628,8.4883,125400.0
2008-12-01 12:40:00,9.96,9.98,9.91,9.97,97000.0,8.4883,8.5054,8.4457,8.4969,97000.0
2008-12-01 12:50:00,9.97,9.97,9.83,9.83,167900.0,8.4969,8.4969,8.3775,8.3775,167900.0
2008-12-01 13:00:00,9.83,9.88,9.83,9.86,47400.0,8.3775,8.4202,8.3775,8.4031,47400.0
2008-12-01 13:10:00,9.87,9.9,9.8,9.84,124900.0,8.4116,8.4372,8.352,8.3861,124900.0
2008-12-01 13:20:00,9.84,9.84,9.73,9.76,147500.0,8.3861,8.3861,8.2923,8.3179,147500.0
2008-12-01 13:30:00,9.76,9.85,9.75,9.78,133300.0,8.3179,8.3946,8.3094,8.3349,133300.0
2008-12-01 13:40:00,9.78,9.8,9.7,9.71,209000.0,8.3349,8.352,8.2668,8.2753,209000.0
2008-12-01 13:50:00,9.71,9.73,9.65,9.72,134800.0,8.2753,8.2923,8.2241,8.2838,134800.0
2008-12-01 14:00:00,9.72,9.77,9.62,9.66,129600.0,8.2838,8.3264,8.1986,8.2327,129600.0
2008-12-01 14:10:00,9.66,9.67,9.6,9.61,107600.0,8.2327,8.2412,8.1815,8.19,107600.0
2008-12-01 14:20:00,9.62,9.67,9.58,9.67,119200.0,8.1986,8.2412,8.1645,8.2412,119200.0
2008-12-01 14:30:00,9.67,9.8,9.65,9.76,121000.0,8.2412,8.352,8.2241,8.3179,121000.0
2008-12-01 14:40:00,9.75,9.84,9.72,9.83,173400.0,8.3094,8.3861,8.2838,8.3775,173400.0
2008-12-01 14:50:00,9.82,9.93,9.76,9.76,145400.0,8.369,8.4628,8.3179,8.3179,145400.0
2008-12-01 15:00:00,9.77,9.78,9.66,9.66,138600.0,8.3264,8.3349,8.2327,8.2327,138600.0
2008-12-01 15:10:00,9.66,9.74,9.62,9.66,171100.0,8.2327,8.3008,8.1986,8.2327,171100.0
2008-12-01 15:20:00,9.66,9.72,9.57,9.68,187800.0,8.2327,8.2838,8.156,8.2497,187800.0
2008-12-01 15:30:00,9.68,9.7,9.59,9.59,184700.0,8.2497,8.2668,8.173,8.173,184700.0
2008-12-01 15:40:00,9.59,9.61,9.4,9.53,423000.0,8.173,8.19,8.0111,8.1219,423000.0
2008-12-01 15:50:00,9.53,9.53,9.27,9.3,544300.0,8.1219,8.1219,7.9003,7.9259,544300.0
2008-12-02 09:30:00,9.52,9.69,9.01,9.28,584500.0,8.1133,8.2582,7.6787,7.9088,584500.0
2008-12-02 09:40:00,9.28,9.29,8.97,9.09,494700.0,7.9088,7.9173,7.6446,7.7469,494700.0
2008-12-02 09:50:00,9.1,9.33,9.1,9.33,340500.0,7.7554,7.9514,7.7554,7.9514,340500.0
2008-12-02 10:00:00,9.31,9.74,9.26,9.68,307900.0,7.9344,8.3008,7.8918,8.2497,307900.0
2008-12-02 10:10:00,9.69,9.8,9.57,9.7,278900.0,8.2582,8.352,8.156,8.2668,278900.0
2008-12-02 10:20:00,9.71,9.83,9.55,9.72,210700.0,8.2753,8.3775,8.1389,8.2838,210700.0
2008-12-02 10:30:00,9.73,9.89,9.72,9.84,220700.0,8.2923,8.4287,8.2838,8.3861,220700.0
2008-12-02 10:40:00,9.85,9.94,9.79,9.84,178900.0,8.3946,8.4713,8.3435,8.3861,178900.0
2008-12-02 10:50:00,9.85,10.03,9.83,10.02,212700.0,8.3946,8.548,8.3775,8.5395,212700.0
2008-12-02 11:00:00,10.02,10.03,9.84,9.93,249100.0,8.5395,8.548,8.3861,8.4628,249100.0
2008-12-02 11:10:00,9.93,9.94,9.82,9.85,161300.0,8.4628,8.4713,8.369,8.3946,161300.0
2008-12-02 11:20:00,9.85,10.02,9.85,9.97,239700.0,8.3946,8.5395,8.3946,8.4969,239700.0
2008-12-02 11:30:00,9.97,10.01,9.83,9.84,164600.0,8.4969,8.5309,8.3775,8.3861,164600.0
2008-12-02 11:40:00,9.83,9.96,9.76,9.96,180800.0,8.3775,8.4883,8.3179,8.4883,180800.0
2008-12-02 11:50:00,9.97,10.0,9.87,9.87,116800.0,8.4969,8.5224,8.4116,8.4116,116800.0
2008-12-02 12:00:00,9.87,9.97,9.85,9.96,132300.0,8.4116,8.4969,8.3946,8.4883,132300.0
2008-12-02 12:10:00,9.97,10.05,9.95,10.04,104200.0,8.4969,8.565,8.4798,8.5565,104200.0
2008-12-02 12:20:00,10.04,10.12,10.04,10.1,115200.0,8.5565,8.6247,8.5565,8.6076,115200.0
2008-12-02 12:30:00,10.1,10.11,9.94,9.99,137200.0,8.6076,8.6162,8.4713,8.5139,137200.0
2008-12-02 12:40:00,9.98,9.99,9.9,9.92,125800.0,8.5054,8.5139,8.4372,8.4542,125800.0
2008-12-02 12:50:00,9.92,9.98,9.87,9.98,119800.0,8.4542,8.5054,8.4116,8.5054,119800.0
2008-12-02 13:00:00,9.98,9.98,9.87,9.9,110100.0,8.5054,8.5054,8.4116,8.4372,110100.0
2008-12-02 13:10:00,9.9,10.0,9.89,9.99,83900.0,8.4372,8.5224,8.4287,8.5139,83900.0
2008-12-02 13:20:00,10.0,10.03,9.92,9.94,136000.0,8.5224,8.548,8.4542,8.4713,136000.0
2008-12-02 13:30:00,9.95,9.95,9.82,9.85,219700.0,8.4798,8.4798,8.369,8.3946,219700.0
2008-12-02 13:40:00,9.85,9.88,9.75,9.76,99900.0,8.3946,8.4202,8.3094,8.3179,99900.0
2008-12-02 13:50:00,9.75,9.81,9.67,9.68,154700.0,8.3094,8.3605,8.2412,8.2497,154700.0
2008-12-02 14:00:00,9.68,9.71,9.46,9.5,268600.0,8.2497,8.2753,8.0622,8.0963,268600.0
2008-12-02 14:10:00,9.5,9.58,9.47,9.49,249600.0,8.0963,8.1645,8.0707,8.0878,249600.0
2008-12-02 14:20:00,9.48,9.5,9.34,9.47,267800.0,8.0793,8.0963,7.9599,8.0707,267800.0
2008-12-02 14:30:00,9.47,9.66,9.45,9.66,214000.0,8.0707,8.2327,8.0537,8.2327,214000.0
2008-12-02 14:40:00,9.66,9.73,9.58,9.69,226300.0,8.2327,8.2923,8.1645,8.2582,226300.0
2008-12-02 14:50:00,9.69,9.82,9.66,9.79,289500.0,8.2582,8.369,8.2327,8.3435,289500.0
2008-12-02 15:00:00,9.79,9.79,9.55,9.61,266500.0,8.3435,8.3435,8.1389,8.19,266500.0
2008-12-02 15:10:00,9.6,9.75,9.49,9.74,249900.0,8.1815,8.3094,8.0878,8.3008,249900.0
2008-12-02 15:20:00,9.74,9.87,9.73,9.76,354000.0,8.3008,8.4116,8.2923,8.3179,354000.0
2008-12-02 15:30:00,9.76,9.99,9.68,9.78,780500.0,8.3179,8.5139,8.2497,8.3349,780500.0
2008-12-02 15:40:00,9.77,9.84,9.61,9.64,398800.0,8.3264,8.3861,8.19,8.2156,398800.0
2008-12-02 15:50:00,9.64,9.89,9.58,9.85,506200.0,8.2156,8.4287,8.1645,8.3946,506200.0
2008-12-03 09:30:00,9.6,9.75,9.34,9.75,271200.0,8.1815,8.3094,7.9599,8.3094,271200.0
2008-12-03 09:40:00,9.75,9.86,9.68,9.78,292300.0,8.3094,8.4031,8.2497,8.3349,292300.0
2008-12-03 09:50:00,9.8,9.94,9.78,9.82,291000.0,8.352,8.4713,8.3349,8.369,291000.0
2008-12-03 10:00:00,9.82,10.12,9.68,10.03,363500.0,8.369,8.6247,8.2497,8.548,363500.0
2008-12-03 10:10:00,10.02,10.17,9.96,10.1,251200.0,8.5395,8.6673,8.4883,8.6076,251200.0
2008-12-03 10:20:00,10.09,10.66,10.08,10.66,381600.0,8.5991,9.0849,8.5906,9.0849,381600.0
2008-12-03 10:30:00,10.65,11.06,10.62,11.0,685200.0,9.0764,9.4258,9.0508,9.3747,685200.0
2008-12-03 10:40:00,11.01,11.11,10.71,11.06,445900.0,9.3832,9.4684,9.1275,9.4258,445900.0
2008-12-03 10:50:00,11.05,11.18,10.98,11.05,514800.0,9.4173,9.5281,9.3576,9.4173,514800.0
2008-12-03 11:00:00,11.05,11.14,11.01,11.04,287400.0,9.4173,9.494,9.3832,9.4088,287400.0
2008-12-03 11:10:00,11.04,11.33,11.03,11.18,450500.0,9.4088,9.6559,9.4002,9.5281,450500.0
2008-12-03 11:20:00,11.18,11.3,11.1,11.12,385700.0,9.5281,9.6303,9.4599,9.4769,385700.0
2008-12-03 11:30:00,11.11,11.34,11.11,11.2,268100.0,9.4684,9.6644,9.4684,9.5451,268100.0
2008-12-03 11:40:00,11.2,11.34,11.06,11.28,301900.0,9.5451,9.6644,9.4258,9.6133,301900.0
2008-12-03 11:50:00,11.28,11.48,11.24,11.43,222100.0,9.6133,9.7837,9.5792,9.7411,222100.0
2008-12-03 12:00:00,11.43,11.43,10.92,10.97,221800.0,9.7411,9.7411,9.3065,9.3491,221800.0
2008-12-03 12:10:00,10.96,11.06,10.84,10.85,337100.0,9.3406,9.4258,9.2383,9.2468,337100.0
2008-12-03 12:20:00,10.85,11.16,10.8,11.06,228800.0,9.2468,9.511,9.2042,9.4258,228800.0
2008-12-03 12:30:00,11.07,11.23,11.06,11.12,287400.0,9.4343,9.5707,9.4258,9.4769,287400.0
2008-12-03 12:40:00,11.11,11.18,10.98,10.98,244000.0,9.4684,9.5281,9.3576,9.3576,244000.0
2008-12-03 12:50:00,10.97,11.1,10.84,10.85,368500.0,9.3491,9.4599,9.2383,9.2468,368500.0
2008-12-03 13:00:00,10.85,10.9,10.58,10.69,355800.0,9.2468,9.2894,9.0167,9.1105,355800.0
2008-12-03 13:10:00,10.68,10.68,10.55,10.58,234800.0,9.1019,9.1019,8.9912,9.0167,234800.0
2008-12-03 13:20:00,10.58,10.66,10.5,10.56,306200.0,9.0167,9.0849,8.9485,8.9997,306200.0
2008-12-03 13:30:00,10.55,10.55,10.39,10.52,341800.0,8.9912,8.9912,8.8548,8.9656,341800.0
2008-12-03 13:40:00,10.51,10.58,10.41,10.58,397400.0,8.9571,9.0167,8.8718,9.0167,397400.0
2008-12-03 13:50:00,10.59,10.66,10.49,10.62,272100.0,9.0252,9.0849,8.94,9.0508,272100.0
2008-12-03 14:00:00,10.63,10.86,10.6,10.73,432300.0,9.0593,9.2554,9.0338,9.1446,432300.0
2008-12-03 14:10:00,10.74,10.92,10.65,10.87,334000.0,9.1531,9.3065,9.0764,9.2639,334000.0
2008-12-03 14:20:00,10.87,11.15,10.85,11.02,260000.0,9.2639,9.5025,9.2468,9.3917,260000.0
2008-12-03 14:30:00,11.02,11.09,10.77,10.81,432700.0,9.3917,9.4514,9.1787,9.2127,432700.0
2008-12-03 14:40:00,10.81,11.0,10.79,10.91,379700.0,9.2127,9.3747,9.1957,9.298,379700.0
2008-12-03 14:50:00,10.91,11.06,10.81,10.85,388500.0,9.298,9.4258,9.2127,9.2468,388500.0
2008-12-03 15:00:00,10.85,11.02,10.59,10.98,377600.0,9.2468,9.3917,9.0252,9.3576,377600.0
2008-12-03 15:10:00,10.96,10.99,10.63,10.83,343400.0,9.3406,9.3661,9.0593,9.2298,343400.0
2008-12-03 15:20:00,10.85,10.9,10.7,10.9,327600.0,9.2468,9.2894,9.119,9.2894,327600.0
2008-12-03 15:30:00,10.9,10.95,10.78,10.93,456200.0,9.2894,9.3321,9.1872,9.315,456200.0
2008-12-03 15:40:00,10.92,11.05,10.83,11.0,546100.0,9.3065,9.4173,9.2298,9.3747,546100.0
2008-12-03 15:50:00,11.0,11.25,10.97,11.14,979100.0,9.3747,9.5877,9.3491,9.494,979100.0
2008-12-04 09:30:00,11.13,11.7,10.81,11.7,599100.0,9.4855,9.9712,9.2127,9.9712,599100.0
2008-12-04 09:40:00,11.69,12.17,11.68,12.17,722500.0,9.9627,10.3718,9.9542,10.3718,722500.0
2008-12-04 09:50:00,12.17,12.4,12.13,12.16,573900.0,10.3718,10.5678,10.3377,10.3633,573900.0
2008-12-04 10:00:00,12.17,12.18,11.73,11.88,703300.0,10.3718,10.3803,9.9968,10.1246,703300.0
2008-12-04 10:10:00,11.89,11.98,11.69,11.89,521000.0,10.1332,10.2099,9.9627,10.1332,521000.0
2008-12-04 10:20:00,11.89,12.14,11.87,12.08,521300.0,10.1332,10.3462,10.1161,10.2951,521300.0
2008-12-04 10:30:00,12.07,12.34,12.0,12.28,617500.0,10.2866,10.5167,10.2269,10.4655,617500.0
2008-12-04 10:40:00,12.3,12.39,12.09,12.24,473600.0,10.4826,10.5593,10.3036,10.4314,473600.0
2008-12-04 10:50:00,12.24,12.39,12.14,12.24,306000.0,10.4314,10.5593,10.3462,10.4314,306000.0
2008-12-04 11:00:00,12.23,12.24,12.0,12.02,384200.0,10.4229,10.4314,10.2269,10.244,384200.0
2008-12-04 11:10:00,12.02,12.15,12.0,12.14,280300.0,10.244,10.3547,10.2269,10.3462,280300.0
2008-12-04 11:20:00,12.14,12.3,12.11,12.16,317900.0,10.3462,10.4826,10.3207,10.3633,317900.0
2008-12-04 11:30:00,12.15,12.16,11.85,12.01,214700.0,10.3547,10.3633,10.0991,10.2354,214700.0
2008-12-04 11:40:00,12.0,12.0,11.79,11.89,164300.0,10.2269,10.2269,10.0479,10.1332,164300.0
2008-12-04 11:50:00,11.89,12.0,11.85,11.87,141500.0,10.1332,10.2269,10.0991,10.1161,141500.0
2008-12-04 12:00:00,11.88,11.93,11.71,11.85,234500.0,10.1246,10.1673,9.9798,10.0991,234500.0
2008-12-04 12:10:00,11.86,11.93,11.83,11.88,218200.0,10.1076,10.1673,10.082,10.1246,218200.0
2008-12-04 12:20:00,11.88,11.88,11.75,11.76,370500.0,10.1246,10.1246,10.0138,10.0224,370500.0
2008-12-04 12:30:00,11.77,11.96,11.76,11.95,280900.0,10.0309,10.1928,10.0224,10.1843,280900.0
2008-12-04 12:40:00,11.96,12.22,11.95,12.11,229600.0,10.1928,10.4144,10.1843,10.3207,229600.0
2008-12-04 12:50:00,12.1,12.15,12.09,12.11,232700.0,10.3121,10.3547,10.3036,10.3207,232700.0
2008-12-04 13:00:00,12.11,12.18,12.03,12.06,209900.0,10.3207,10.3803,10.2525,10.278,209900.0
2008-12-04 13:10:00,12.05,12.14,12.05,12.06,144900.0,10.2695,10.3462,10.2695,10.278,144900.0
2008-12-04 13:20:00,12.06,12.19,12.0,12.03,197800.0,10.278,10.3888,10.2269,10.2525,197800.0
2008-12-04 13:30:00,12.02,12.14,11.86,12.11,226400.0,10.244,10.3462,10.1076,10.3207,226400.0
2008-12-04 13:40:00,12.1,12.12,11.98,12.1,160300.0,10.3121,10.3292,10.2099,10.3121,160300.0
2008-12-04 13:50:00,12.1,12.28,12.09,12.26,216000.0,10.3121,10.4655,10.3036,10.4485,216000.0
2008-12-04 14:00:00,12.26,12.46,12.23,12.27,245900.0,10.4485,10.6189,10.4229,10.457,245900.0
2008-12-04 14:10:00,12.26,12.33,12.25,12.29,278400.0,10.4485,10.5081,10.44,10.4741,278400.0
2008-12-04 14:20:00,12.3,12.41,12.29,12.31,180300.0,10.4826,10.5763,10.4741,10.4911,180300.0
2008-12-04 14:30:00,12.31,12.4,12.31,12.35,248000.0,10.4911,10.5678,10.4911,10.5252,248000.0
2008-12-04 14:40:00,12.35,12.36,12.04,12.08,335500.0,10.5252,10.5337,10.261,10.2951,335500.0
2008-12-04 14:50:00,12.07,12.23,12.04,12.12,231500.0,10.2866,10.4229,10.261,10.3292,231500.0
2008-12-04 15:00:00,12.11,12.14,11.52,11.6,379200.0,10.3207,10.3462,9.8178,9.886,379200.0
2008-12-04 15:10:00,11.6,11.72,11.43,11.49,442600.0,9.886,9.9883,9.7411,9.7923,442600.0
2008-12-04 15:20:00,11.5,11.57,11.28,11.29,531600.0,9.8008,9.8604,9.6133,9.6218,531600.0
2008-12-04 15:30:00,11.29,11.53,11.26,11.29,530500.0,9.6218,9.8264,9.5962,9.6218,530500.0
2008-12-04 15:40:00,11.3,11.68,11.25,11.47,570000.0,9.6303,9.9542,9.5877,9.7752,570000.0
2008-12-04 15:50:00,11.47,11.63,11.41,11.59,657200.0,9.7752,9.9116,9.7241,9.8775,657200.0
2008-12-05 09:30:00,11.33,11.77,11.33,11.6,605600.0,9.6559,10.0309,9.6559,9.886,605600.0
2008-12-05 09:40:00,11.6,11.62,11.28,11.28,371300.0,9.886,9.9031,9.6133,9.6133,371300.0
2008-12-05 09:50:00,11.27,11.4,10.97,10.98,442600.0,9.6048,9.7156,9.3491,9.3576,442600.0
2008-12-05 10:00:00,10.97,10.97,10.69,10.75,570000.0,9.3491,9.3491,9.1105,9.1616,570000.0
2008-12-05 10:10:00,10.75,10.75,10.5,10.51,374200.0,9.1616,9.1616,8.9485,8.9571,374200.0
2008-12-05 10:20:00,10.51,10.71,10.42,10.7,337000.0,8.9571,9.1275,8.8804,9.119,337000.0
2008-12-05 10:30:00,10.7,10.78,10.63,10.74,246500.0,9.119,9.1872,9.0593,9.1531,246500.0
2008-12-05 10:40:00,10.74,10.92,10.6,10.92,281800.0,9.1531,9.3065,9.0338,9.3065,281800.0
2008-12-05 10:50:00,10.92,11.16,10.87,11.0,281000.0,9.3065,9.511,9.2639,9.3747,281000.0
2008-12-05 11:00:00,11.0,11.06,10.84,10.98,236000.0,9.3747,9.4258,9.2383,9.3576,236000.0
2008-12-05 11:10:00,10.98,11.07,10.94,11.0,309400.0,9.3576,9.4343,9.3235,9.3747,309400.0
2008-12-05 11:20:00,11.0,11.0,10.87,10.92,184900.0,9.3747,9.3747,9.2639,9.3065,184900.0
2008-12-05 11:30:00,10.93,11.03,10.81,10.9,228200.0,9.315,9.4002,9.2127,9.2894,228200.0
2008-12-05 11:40:00,10.9,11.0,10.87,10.96,165100.0,9.2894,9.3747,9.2639,9.3406,165100.0
2008-12-05 11:50:00,10.97,11.08,10.97,11.05,193000.0,9.3491,9.4428,9.3491,9.4173,193000.0
2008-12-05 12:00:00,11.05,11.21,11.04,11.19,168100.0,9.4173,9.5536,9.4088,9.5366,168100.0
2008-12-05 12:10:00,11.18,11.25,11.15,11.24,182600.0,9.5281,9.5877,9.5025,9.5792,182600.0
2008-12-05 12:20:00,11.25,11.25,11.12,11.18,225700.0,9.5877,9.5877,9.4769,9.5281,225700.0
2008-12-05 12:30:00,11.17,11.18,11.01,11.09,157900.0,9.5195,9.5281,9.3832,9.4514,157900.0
2008-12-05 12:40:00,11.1,11.18,11.01,11.12,154100.0,9.4599,9.5281,9.3832,9.4769,154100.0
2008-12-05 12:50:00,11.12,11.23,11.06,11.22,135400.0,9.4769,9.5707,9.4258,9.5622,135400.0
2008-12-05 13:00:00,11.22,11.35,11.2,11.34,222500.0,9.5622,9.673,9.5451,9.6644,222500.0
2008-12-05 13:10:00,11.33,11.51,11.32,11.37,144100.0,9.6559,9.8093,9.6474,9.69,144100.0
2008-12-05 13:20:00,11.35,11.56,11.35,11.44,156100.0,9.673,9.8519,9.673,9.7497,156100.0
2008-12-05 13:30:00,11.44,11.52,11.44,11.5,159600.0,9.7497,9.8178,9.7497,9.8008,159600.0
2008-12-05 13:40:00,11.51,11.65,11.45,11.64,244300.0,9.8093,9.9286,9.7582,9.9201,244300.0
2008-12-05 13:50:00,11.64,11.8,11.57,11.59,301000.0,9.9201,10.0565,9.8604,9.8775,301000.0
2008-12-05 14:00:00,11.6,11.61,11.44,11.47,302000.0,9.886,9.8945,9.7497,9.7752,302000.0
2008-12-05 14:10:00,11.46,11.57,11.36,11.55,316900.0,9.7667,9.8604,9.6815,9.8434,316900.0
2008-12-05 14:20:00,11.56,11.63,11.49,11.56,275600.0,9.8519,9.9116,9.7923,9.8519,275600.0
2008-12-05 14:30:00,11.56,11.73,11.48,11.71,375300.0,9.8519,9.9968,9.7837,9.9798,375300.0
2008-12-05 14:40:00,11.71,11.94,11.67,11.85,557800.0,9.9798,10.1758,9.9457,10.0991,557800.0
2008-12-05 14:50:00,11.85,11.89,11.71,11.82,297700.0,10.0991,10.1332,9.9798,10.0735,297700.0
2008-12-05 15:00:00,11.82,11.91,11.5,11.54,432500.0,10.0735,10.1502,9.8008,9.8349,432500.0
2008-12-05 15:10:00,11.54,11.75,11.54,11.63,350500.0,9.8349,10.0138,9.8349,9.9116,350500.0
2008-12-05 15:20:00,11.63,11.74,11.55,11.68,289200.0,9.9116,10.0053,9.8434,9.9542,289200.0
2008-12-05 15:30:00,11.68,11.88,11.65,11.86,531400.0,9.9542,10.1246,9.9286,10.1076,531400.0
2008-12-05 15:40:00,11.86,11.97,11.73,11.81,842800.0,10.1076,10.2013,9.9968,10.065,842800.0
2008-12-05 15:50:00,11.81,11.87,11.72,11.83,473800.0,10.065,10.1161,9.9883,10.082,473800.0
2008-12-08 09:30:00,12.18,12.25,11.39,11.74,416100.0,10.3803,10.44,9.707,10.0053,416100.0
2008-12-08 09:40:00,11.74,12.01,11.7,11.73,209700.0,10.0053,10.2354,9.9712,9.9968,209700.0
2008-12-08 09:50:00,11.72,11.78,11.5,11.53,372600.0,9.9883,10.0394,9.8008,9.8264,372600.0
2008-12-08 10:00:00,11.53,11.56,11.42,11.53,381500.0,9.8264,9.8519,9.7326,9.8264,381500.0
2008-12-08 10:10:00,11.54,11.55,11.31,11.38,337900.0,9.8349,9.8434,9.6389,9.6985,337900.0
2008-12-08 10:20:00,11.38,11.49,11.3,11.46,247900.0,9.6985,9.7923,9.6303,9.7667,247900.0
2008-12-08 10:30:00,11.46,11.62,11.35,11.6,241700.0,9.7667,9.9031,9.673,9.886,241700.0
2008-12-08 10:40:00,11.61,11.67,11.51,11.52,183200.0,9.8945,9.9457,9.8093,9.8178,183200.0
2008-12-08 10:50:00,11.51,11.56,11.35,11.38,165800.0,9.8093,9.8519,9.673,9.6985,165800.0
2008-12-08 11:00:00,11.38,11.47,11.12,11.3,222100.0,9.6985,9.7752,9.4769,9.6303,222100.0
2008-12-08 11:10:00,11.3,11.31,11.09,11.14,203500.0,9.6303,9.6389,9.4514,9.494,203500.0
2008-12-08 11:20:00,11.13,11.22,11.01,11.09,192000.0,9.4855,9.5622,9.3832,9.4514,192000.0
2008-12-08 11:30:00,11.1,11.27,11.09,11.18,186600.0,9.4599,9.6048,9.4514,9.5281,186600.0
2008-12-08 11:40:00,11.18,11.27,11.15,11.26,110200.0,9.5281,9.6048,9.5025,9.5962,110200.0
2008-12-08 11:50:00,11.26,11.4,11.2,11.4,154400.0,9.5962,9.7156,9.5451,9.7156,154400.0
2008-12-08 12:00:00,11.4,11.48,11.38,11.43,163500.0,9.7156,9.7837,9.6985,9.7411,163500.0
2008-12-08 12:10:00,11.43,11.57,11.39,11.56,139500.0,9.7411,9.8604,9.707,9.8519,139500.0
2008-12-08 12:20:00,11.55,11.68,11.51,11.64,186700.0,9.8434,9.9542,9.8093,9.9201,186700.0
2008-12-08 12:30:00,11.64,11.74,11.54,11.71,219400.0,9.9201,10.0053,9.8349,9.9798,219400.0
2008-12-08 12:40:00,11.72,11.74,11.52,11.52,171600.0,9.9883,10.0053,9.8178,9.8178,171600.0
2008-12-08 12:50:00,11.51,11.6,11.33,11.4,234300.0,9.8093,9.886,9.6559,9.7156,234300.0
2008-12-08 13:00:00,11.41,11.5,11.28,11.31,281400.0,9.7241,9.8008,9.6133,9.6389,281400.0
2008-12-08 13:10:00,11.31,11.32,11.19,11.2,266300.0,9.6389,9.6474,9.5366,9.5451,266300.0
2008-12-08 13:20:00,11.2,11.26,11.15,11.17,234700.0,9.5451,9.5962,9.5025,9.5195,234700.0
2008-12-08 13:30:00,11.17,11.17,10.98,11.07,280900.0,9.5195,9.5195,9.3576,9.4343,280900.0
2008-12-08 13:40:00,11.07,11.13,11.05,11.08,123000.0,9.4343,9.4855,9.4173,9.4428,123000.0
2008-12-08 13:50:00,11.07,11.11,10.96,11.09,231400.0,9.4343,9.4684,9.3406,9.4514,231400.0
2008-12-08 14:00:00,11.1,11.21,11.05,11.16,145000.0,9.4599,9.5536,9.4173,9.511,145000.0
2008-12-08 14:10:00,11.16,11.33,11.15,11.22,196000.0,9.511,9.6559,9.5025,9.5622,196000.0
2008-12-08 14:20:00,11.22,11.32,11.2,11.3,121700.0,9.5622,9.6474,9.5451,9.6303,121700.0
2008-12-08 14:30:00,11.3,11.33,11.17,11.23,161100.0,9.6303,9.6559,9.5195,9.5707,161100.0
2008-12-08 14:40:00,11.22,11.42,11.21,11.42,258900.0,9.5622,9.7326,9.5536,9.7326,258900.0
2008-12-08 14:50:00,11.41,11.57,11.29,11.52,240100.0,9.7241,9.8604,9.6218,9.8178,240100.0
2008-12-08 15:00:00,11.54,11.7,11.47,11.64,308500.0,9.8349,9.9712,9.7752,9.9201,308500.0
2008-12-08 15:10:00,11.63,11.66,11.52,11.57,317600.0,9.9116,9.9371,9.8178,9.8604,317600.0
2008-12-08 15:20:00,11.58,11.77,11.58,11.71,440600.0,9.869,10.0309,9.869,9.9798,440600.0
2008-12-08 15:30:00,11.71,11.82,11.54,11.56,526800.0,9.9798,10.0735,9.8349,9.8519,526800.0
2008-12-08 15:40:00,11.55,11.79,11.53,11.59,634000.0,9.8434,10.0479,9.8264,9.8775,634000.0
2008-12-08 15:50:00,11.59,11.8,11.59,11.79,723200.0,9.8775,10.0565,9.8775,10.0479,723200.0
2008-12-09 09:30:00,11.43,11.76,11.27,11.53,144800.0,9.7411,10.0224,9.6048,9.8264,144800.0
2008-12-09 09:40:00,11.55,11.76,11.47,11.66,198100.0,9.8434,10.0224,9.7752,9.9371,198100.0
2008-12-09 09:50:00,11.66,11.75,11.54,11.6,219800.0,9.9371,10.0138,9.8349,9.886,219800.0
2008-12-09 10:00:00,11.61,11.96,11.61,11.66,472800.0,9.8945,10.1928,9.8945,9.9371,472800.0
2008-12-09 10:10:00,11.67,12.14,11.67,12.14,230100.0,9.9457,10.3462,9.9457,10.3462,230100.0
2008-12-09 10:20:00,12.15,12.31,12.11,12.15,198000.0,10.3547,10.4911,10.3207,10.3547,198000.0
2008-12-09 10:30:00,12.16,12.21,12.04,12.05,121400.0,10.3633,10.4059,10.261,10.2695,121400.0
2008-12-09 10:40:00,12.05,12.2,12.01,12.05,97500.0,10.2695,10.3974,10.2354,10.2695,97500.0
2008-12-09 10:50:00,12.05,12.17,12.0,12.04,112600.0,10.2695,10.3718,10.2269,10.261,112600.0
2008-12-09 11:00:00,12.05,12.18,11.94,11.98,126700.0,10.2695,10.3803,10.1758,10.2099,126700.0
2008-12-09 11:10:00,11.98,12.0,11.69,11.73,194500.0,10.2099,10.2269,9.9627,9.9968,194500.0
2008-12-09 11:20:00,11.73,11.73,11.44,11.45,213400.0,9.9968,9.9968,9.7497,9.7582,213400.0
2008-12-09 11:30:00,11.45,11.66,11.43,11.49,169600.0,9.7582,9.9371,9.7411,9.7923,169600.0
2008-12-09 11:40:00,11.49,11.6,11.45,11.45,156000.0,9.7923,9.886,9.7582,9.7582,156000.0
2008-12-09 11:50:00,11.45,11.51,11.36,11.36,170000.0,9.7582,9.8093,9.6815,9.6815,170000.0
2008-12-09 12:00:00,11.36,11.46,11.3,11.37,252000.0,9.6815,9.7667,9.6303,9.69,252000.0
2008-12-09 12:10:00,11.37,11.4,11.24,11.26,164100.0,9.69,9.7156,9.5792,9.5962,164100.0
2008-12-09 12:20:00,11.26,11.26,11.07,11.16,237200.0,9.5962,9.5962,9.4343,9.511,237200.0
2008-12-09 12:30:00,11.16,11.31,11.16,11.31,163900.0,9.511,9.6389,9.511,9.6389,163900.0
2008-12-09 12:40:00,11.31,11.41,11.26,11.3,144300.0,9.6389,9.7241,9.5962,9.6303,144300.0
2008-12-09 12:50:00,11.29,11.32,11.13,11.16,138500.0,9.6218,9.6474,9.4855,9.511,138500.0
2008-12-09 13:00:00,11.15,11.2,11.09,11.17,125000.0,9.5025,9.5451,9.4514,9.5195,125000.0
2008-12-09 13:10:00,11.18,11.19,11.01,11.01,153400.0,9.5281,9.5366,9.3832,9.3832,153400.0
2008-12-09 13:20:00,11.02,11.09,10.96,11.0,108600.0,9.3917,9.4514,9.3406,9.3747,108600.0
2008-12-09 13:30:00,11.0,11.13,10.98,10.99,158000.0,9.3747,9.4855,9.3576,9.3661,158000.0
2008-12-09 13:40:00,10.98,11.06,10.9,11.05,218400.0,9.3576,9.4258,9.2894,9.4173,218400.0
2008-12-09 13:50:00,11.05,11.06,10.88,10.9,142900.0,9.4173,9.4258,9.2724,9.2894,142900.0
2008-12-09 14:00:00,10.9,10.92,10.74,10.77,194900.0,9.2894,9.3065,9.1531,9.1787,194900.0
2008-12-09 14:10:00,10.76,10.86,10.75,10.82,139500.0,9.1701,9.2554,9.1616,9.2213,139500.0
2008-12-09 14:20:00,10.83,10.83,10.54,10.56,261100.0,9.2298,9.2298,8.9826,8.9997,261100.0
2008-12-09 14:30:00,10.56,10.56,10.4,10.46,354900.0,8.9997,8.9997,8.8633,8.9145,354900.0
2008-12-09 14:40:00,10.46,10.54,10.46,10.52,322500.0,8.9145,8.9826,8.9145,8.9656,322500.0
2008-12-09 14:50:00,10.53,10.7,10.45,10.69,427800.0,8.9741,9.119,8.9059,9.1105,427800.0
2008-12-09 15:00:00,10.69,10.83,10.55,10.74,301200.0,9.1105,9.2298,8.9912,9.1531,301200.0
2008-12-09 15:10:00,10.73,10.83,10.51,10.82,255700.0,9.1446,9.2298,8.9571,9.2213,255700.0
2008-12-09 15:20:00,10.83,10.9,10.6,10.65,243200.0,9.2298,9.2894,9.0338,9.0764,243200.0
2008-12-09 15:30:00,10.64,10.73,10.55,10.64,263500.0,9.0679,9.1446,8.9912,9.0679,263500.0
2008-12-09 15:40:00,10.64,10.77,10.58,10.63,262200.0,9.0679,9.1787,9.0167,9.0593,262200.0
2008-12-09 15:50:00,10.62,10.73,10.6,10.66,397700.0,9.0508,9.1446,9.0338,9.0849,397700.0
2008-12-10 09:30:00,10.75,10.8,10.22,10.23,257400.0,9.1616,9.2042,8.7099,8.7184,257400.0
2008-12-10 09:40:00,10.23,10.37,10.17,10.23,307500.0,8.7184,8.8378,8.6673,8.7184,307500.0
2008-12-10 09:50:00,10.23,10.32,10.16,10.23,183200.0,8.7184,8.7951,8.6588,8.7184,183200.0
2008-12-10 10:00:00,10.23,10.71,10.23,10.71,240900.0,8.7184,9.1275,8.7184,9.1275,240900.0
2008-12-10 10:10:00,10.71,10.98,10.69,10.94,211500.0,9.1275,9.3576,9.1105,9.3235,211500.0
2008-12-10 10:20:00,10.95,11.04,10.89,11.04,214100.0,9.3321,9.4088,9.2809,9.4088,214100.0
2008-12-10 10:30:00,11.04,11.09,10.92,11.07,269700.0,9.4088,9.4514,9.3065,9.4343,269700.0
2008-12-10 10:40:00,11.07,11.07,10.91,10.97,258500.0,9.4343,9.4343,9.298,9.3491,258500.0
2008-12-10 10:50:00,10.97,11.0,10.89,10.98,234900.0,9.3491,9.3747,9.2809,9.3576,234900.0
2008-12-10 11:00:00,10.99,11.1,10.92,11.05,173800.0,9.3661,9.4599,9.3065,9.4173,173800.0
2008-12-10 11:10:00,11.05,11.21,10.98,11.14,172800.0,9.4173,9.5536,9.3576,9.494,172800.0
2008-12-10 11:20:00,11.15,11.2,10.99,11.09,137900.0,9.5025,9.5451,9.3661,9.4514,137900.0
2008-12-10 11:30:00,11.1,11.16,10.99,11.07,105100.0,9.4599,9.511,9.3661,9.4343,105100.0
2008-12-10 11:40:00,11.08,11.17,11.01,11.14,94800.0,9.4428,9.5195,9.3832,9.494,94800.0
2008-12-10 11:50:00,11.14,11.25,11.05,11.06,99800.0,9.494,9.5877,9.4173,9.4258,99800.0
2008-12-10 12:00:00,11.07,11.16,11.03,11.06,63700.0,9.4343,9.511,9.4002,9.4258,63700.0
2008-12-10 12:10:00,11.07,11.08,10.89,10.9,252600.0,9.4343,9.4428,9.2809,9.2894,252600.0
2008-12-10 12:20:00,10.9,10.93,10.73,10.85,232700.0,9.2894,9.315,9.1446,9.2468,232700.0
2008-12-10 12:30:00,10.86,10.95,10.84,10.95,148500.0,9.2554,9.3321,9.2383,9.3321,148500.0
2008-12-10 12:40:00,10.96,11.11,10.94,11.09,123100.0,9.3406,9.4684,9.3235,9.4514,123100.0
2008-12-10 12:50:00,11.09,11.15,11.04,11.1,125300.0,9.4514,9.5025,9.4088,9.4599,125300.0
2008-12-10 13:00:00,11.1,11.23,11.06,11.2,147200.0,9.4599,9.5707,9.4258,9.5451,147200.0
2008-12-10 13:10:00,11.21,11.25,11.16,11.17,97500.0,9.5536,9.5877,9.511,9.5195,97500.0
2008-12-10 13:20:00,11.17,11.21,11.07,11.08,82900.0,9.5195,9.5536,9.4343,9.4428,82900.0
2008-12-10 13:30:00,11.08,11.15,10.99,11.06,92100.0,9.4428,9.5025,9.3661,9.4258,92100.0
2008-12-10 13:40:00,11.06,11.08,11.0,11.06,84300.0,9.4258,9.4428,9.3747,9.4258,84300.0
2008-12-10 13:50:00,11.06,11.06,10.79,10.85,151200.0,9.4258,9.4258,9.1957,9.2468,151200.0
2008-12-10 14:00:00,10.85,11.02,10.82,11.02,111000.0,9.2468,9.3917,9.2213,9.3917,111000.0
2008-12-10 14:10:00,11.02,11.15,11.0,11.11,109000.0,9.3917,9.5025,9.3747,9.4684,109000.0
2008-12-10 14:20:00,11.11,11.14,10.91,11.07,191700.0,9.4684,9.494,9.298,9.4343,191700.0
2008-12-10 14:30:00,11.08,11.44,11.04,11.37,181500.0,9.4428,9.7497,9.4088,9.69,181500.0
2008-12-10 14:40:00,11.37,11.38,11.2,11.22,162600.0,9.69,9.6985,9.5451,9.5622,162600.0
2008-12-10 14:50:00,11.2,11.25,11.13,11.19,149200.0,9.5451,9.5877,9.4855,9.5366,149200.0
2008-12-10 15:00:00,11.19,11.31,11.14,11.27,195100.0,9.5366,9.6389,9.494,9.6048,195100.0
2008-12-10 15:10:00,11.26,11.3,11.2,11.23,167400.0,9.5962,9.6303,9.5451,9.5707,167400.0
2008-12-10 15:20:00,11.23,11.35,11.17,11.3,358700.0,9.5707,9.673,9.5195,9.6303,358700.0
2008-12-10 15:30:00,11.3,11.33,11.09,11.18,361400.0,9.6303,9.6559,9.4514,9.5281,361400.0
2008-12-10 15:40:00,11.18,11.21,11.06,11.06,398600.0,9.5281,9.5536,9.4258,9.4258,398600.0
2008-12-10 15:50:00,11.06,11.25,11.06,11.22,426900.0,9.4258,9.5877,9.4258,9.5622,426900.0
2008-12-11 09:30:00,11.03,11.1,10.86,10.94,107200.0,9.4002,9.4599,9.2554,9.3235,107200.0
2008-12-11 09:40:00,10.93,11.02,10.83,10.97,214100.0,9.315,9.3917,9.2298,9.3491,214100.0
2008-12-11 09:50:00,10.97,11.06,10.86,10.91,264800.0,9.3491,9.4258,9.2554,9.298,264800.0
2008-12-11 10:00:00,10.91,10.97,10.75,10.89,192800.0,9.298,9.3491,9.1616,9.2809,192800.0
2008-12-11 10:10:00,10.89,11.11,10.87,11.07,319100.0,9.2809,9.4684,9.2639,9.4343,319100.0
2008-12-11 10:20:00,11.07,11.15,10.97,10.98,401000.0,9.4343,9.5025,9.3491,9.3576,401000.0
2008-12-11 10:30:00,10.97,11.11,10.94,11.08,368800.0,9.3491,9.4684,9.3235,9.4428,368800.0
2008-12-11 10:40:00,11.08,11.1,10.88,10.88,273600.0,9.4428,9.4599,9.2724,9.2724,273600.0
2008-12-11 10:50:00,10.87,10.95,10.85,10.94,173600.0,9.2639,9.3321,9.2468,9.3235,173600.0
2008-12-11 11:00:00,10.94,10.94,10.83,10.92,84400.0,9.3235,9.3235,9.2298,9.3065,84400.0
2008-12-11 11:10:00,10.93,11.0,10.89,10.9,181000.0,9.315,9.3747,9.2809,9.2894,181000.0
2008-12-11 11:20:00,10.89,10.95,10.83,10.93,151000.0,9.2809,9.3321,9.2298,9.315,151000.0
2008-12-11 11:30:00,10.93,10.99,10.89,10.95,204700.0,9.315,9.3661,9.2809,9.3321,204700.0
2008-12-11 11:40:00,10.95,11.0,10.94,10.99,161200.0,9.3321,9.3747,9.3235,9.3661,161200.0
2008-12-11 11:50:00,10.98,11.0,10.96,10.99,173100.0,9.3576,9.3747,9.3406,9.3661,173100.0
2008-12-11 12:00:00,10.99,11.1,10.97,11.06,292800.0,9.3661,9.4599,9.3491,9.4258,292800.0
2008-12-11 12:10:00,11.07,11.11,10.96,11.0,164400.0,9.4343,9.4684,9.3406,9.3747,164400.0
2008-12-11 12:20:00,11.0,11.01,10.88,10.96,120300.0,9.3747,9.3832,9.2724,9.3406,120300.0
2008-12-11 12:30:00,10.96,11.05,10.95,10.98,127800.0,9.3406,9.4173,9.3321,9.3576,127800.0
2008-12-11 12:40:00,10.99,11.08,10.98,11.04,111000.0,9.3661,9.4428,9.3576,9.4088,111000.0
2008-12-11 12:50:00,11.04,11.11,11.01,11.08,225800.0,9.4088,9.4684,9.3832,9.4428,225800.0
2008-12-11 13:00:00,11.08,11.09,10.95,10.97,132400.0,9.4428,9.4514,9.3321,9.3491,132400.0
2008-12-11 13:10:00,10.97,10.98,10.89,10.96,130500.0,9.3491,9.3576,9.2809,9.3406,130500.0
2008-12-11 13:20:00,10.96,10.97,10.83,10.93,113500.0,9.3406,9.3491,9.2298,9.315,113500.0
2008-12-11 13:30:00,10.93,11.04,10.93,11.02,102500.0,9.315,9.4088,9.315,9.3917,102500.0
2008-12-11 13:40:00,11.02,11.1,11.01,11.07,108100.0,9.3917,9.4599,9.3832,9.4343,108100.0
2008-12-11 13:50:00,11.08,11.1,11.01,11.06,144500.0,9.4428,9.4599,9.3832,9.4258,144500.0
2008-12-11 14:00:00,11.07,11.1,11.03,11.03,98300.0,9.4343,9.4599,9.4002,9.4002,98300.0
2008-12-11 14:10:00,11.03,11.04,10.86,10.89,133400.0,9.4002,9.4088,9.2554,9.2809,133400.0
2008-12-11 14:20:00,10.9,10.91,10.76,10.81,215000.0,9.2894,9.298,9.1701,9.2127,215000.0
2008-12-11 14:30:00,10.81,10.9,10.76,10.76,151600.0,9.2127,9.2894,9.1701,9.1701,151600.0
2008-12-11 14:40:00,10.76,10.81,10.73,10.76,208900.0,9.1701,9.2127,9.1446,9.1701,208900.0
2008-12-11 14:50:00,10.76,10.85,10.67,10.73,255700.0,9.1701,9.2468,9.0934,9.1446,255700.0
2008-12-11 15:00:00,10.73,10.73,10.54,10.59,325000.0,9.1446,9.1446,8.9826,9.0252,325000.0
2008-12-11 15:10:00,10.59,10.61,10.51,10.53,240100.0,9.0252,9.0423,8.9571,8.9741,240100.0
2008-12-11 15:20:00,10.52,10.58,10.43,10.47,207700.0,8.9656,9.0167,8.8889,8.923,207700.0
2008-12-11 15:30:00,10.48,10.5,10.31,10.32,448800.0,8.9315,8.9485,8.7866,8.7951,448800.0
2008-12-11 15:40:00,10.31,10.54,10.26,10.48,442900.0,8.7866,8.9826,8.744,8.9315,442900.0
2008-12-11 15:50:00,10.48,10.57,10.42,10.48,529300.0,8.9315,9.0082,8.8804,8.9315,529300.0
2008-12-12 09:30:00,10.04,10.3,9.95,10.26,272300.0,8.5565,8.7781,8.4798,8.744,272300.0
2008-12-12 09:40:00,10.26,10.34,9.88,9.99,350300.0,8.744,8.8122,8.4202,8.5139,350300.0
2008-12-12 09:50:00,9.98,10.28,9.94,10.17,343200.0,8.5054,8.7611,8.4713,8.6673,343200.0
2008-12-12 10:00:00,10.17,10.51,10.16,10.24,291400.0,8.6673,8.9571,8.6588,8.727,291400.0
2008-12-12 10:10:00,10.24,10.28,10.06,10.12,182900.0,8.727,8.7611,8.5736,8.6247,182900.0
2008-12-12 10:20:00,10.12,10.3,10.12,10.27,181700.0,8.6247,8.7781,8.6247,8.7525,181700.0
2008-12-12 10:30:00,10.26,10.33,10.09,10.33,180800.0,8.744,8.8037,8.5991,8.8037,180800.0
2008-12-12 10:40:00,10.33,10.39,10.21,10.33,179000.0,8.8037,8.8548,8.7014,8.8037,179000.0
2008-12-12 10:50:00,10.33,10.67,10.31,10.51,166400.0,8.8037,9.0934,8.7866,8.9571,166400.0
2008-12-12 11:00:00,10.52,10.7,10.47,10.66,113600.0,8.9656,9.119,8.923,9.0849,113600.0
2008-12-12 11:10:00,10.68,10.69,10.52,10.57,77900.0,9.1019,9.1105,8.9656,9.0082,77900.0
2008-12-12 11:20:00,10.57,10.68,10.57,10.61,132600.0,9.0082,9.1019,9.0082,9.0423,132600.0
2008-12-12 11:30:00,10.61,10.66,10.53,10.53,95000.0,9.0423,9.0849,8.9741,8.9741,95000.0
2008-12-12 11:40:00,10.54,10.58,10.44,10.5,100300.0,8.9826,9.0167,8.8974,8.9485,100300.0
2008-12-12 11:50:00,10.5,10.56,10.44,10.51,40600.0,8.9485,8.9997,8.8974,8.9571,40600.0
2008-12-12 12:00:00,10.52,10.73,10.52,10.7,99600.0,8.9656,9.1446,8.9656,9.119,99600.0
2008-12-12 12:10:00,10.71,10.73,10.58,10.64,126900.0,9.1275,9.1446,9.0167,9.0679,126900.0
2008-12-12 12:20:00,10.65,10.74,10.64,10.72,101800.0,9.0764,9.1531,9.0679,9.136,101800.0
2008-12-12 12:30:00,10.72,10.85,10.69,10.82,81800.0,9.136,9.2468,9.1105,9.2213,81800.0
2008-12-12 12:40:00,10.84,10.89,10.71,10.77,132200.0,9.2383,9.2809,9.1275,9.1787,132200.0
2008-12-12 12:50:00,10.77,10.99,10.77,10.92,85900.0,9.1787,9.3661,9.1787,9.3065,85900.0
2008-12-12 13:00:00,10.92,11.03,10.83,10.91,113900.0,9.3065,9.4002,9.2298,9.298,113900.0
2008-12-12 13:10:00,10.91,10.93,10.78,10.86,113900.0,9.298,9.315,9.1872,9.2554,113900.0
2008-12-12 13:20:00,10.86,10.92,10.66,10.79,138300.0,9.2554,9.3065,9.0849,9.1957,138300.0
2008-12-12 13:30:00,10.79,10.84,10.64,10.67,82200.0,9.1957,9.2383,9.0679,9.0934,82200.0
2008-12-12 13:40:00,10.67,10.69,10.57,10.65,85900.0,9.0934,9.1105,9.0082,9.0764,85900.0
2008-12-12 13:50:00,10.63,10.74,10.58,10.69,82500.0,9.0593,9.1531,9.0167,9.1105,82500.0
2008-12-12 14:00:00,10.68,10.91,10.67,10.81,141500.0,9.1019,9.298,9.0934,9.2127,141500.0
2008-12-12 14:10:00,10.82,10.94,10.68,10.71,154100.0,9.2213,9.3235,9.1019,9.1275,154100.0
2008-12-12 14:20:00,10.71,10.86,10.61,10.8,109300.0,9.1275,9.2554,9.0423,9.2042,109300.0
2008-12-12 14:30:00,10.79,10.9,10.63,10.87,114100.0,9.1957,9.2894,9.0593,9.2639,114100.0
2008-12-12 14:40:00,10.89,10.93,10.74,10.82,139300.0,9.2809,9.315,9.1531,9.2213,139300.0
2008-12-12 14:50:00,10.83,10.99,10.82,10.9,171500.0,9.2298,9.3661,9.2213,9.2894,171500.0
2008-12-12 15:00:00,10.89,10.99,10.76,10.76,266500.0,9.2809,9.3661,9.1701,9.1701,266500.0
2008-12-12 15:10:00,10.75,10.92,10.62,10.65,182900.0,9.1616,9.3065,9.0508,9.0764,182900.0
2008-12-12 15:20:00,10.64,10.95,10.64,10.89,213400.0,9.0679,9.3321,9.0679,9.2809,213400.0
2008-12-12 15:30:00,10.9,10.91,10.64,10.74,238400.0,9.2894,9.298,9.0679,9.1531,238400.0
2008-12-12 15:40:00,10.74,10.8,10.58,10.65,353400.0,9.1531,9.2042,9.0167,9.0764,353400.0
2008-12-12 15:50:00,10.65,10.82,10.6,10.78,373300.0,9.0764,9.2213,9.0338,9.1872,373300.0
2008-12-15 09:30:00,11.09,11.09,10.57,10.82,122000.0,9.4514,9.4514,9.0082,9.2213,122000.0
2008-12-15 09:40:00,10.8,10.8,10.48,10.5,159100.0,9.2042,9.2042,8.9315,8.9485,159100.0
2008-12-15 09:50:00,10.5,10.5,10.3,10.31,133600.0,8.9485,8.9485,8.7781,8.7866,133600.0
2008-12-15 10:00:00,10.31,10.32,10.08,10.12,209000.0,8.7866,8.7951,8.5906,8.6247,209000.0
2008-12-15 10:10:00,10.12,10.16,10.02,10.04,172400.0,8.6247,8.6588,8.5395,8.5565,172400.0
2008-12-15 10:20:00,10.04,10.24,9.97,10.19,274400.0,8.5565,8.727,8.4969,8.6843,274400.0
2008-12-15 10:30:00,10.21,10.3,10.1,10.17,162900.0,8.7014,8.7781,8.6076,8.6673,162900.0
2008-12-15 10:40:00,10.17,10.25,10.1,10.1,70200.0,8.6673,8.7355,8.6076,8.6076,70200.0
2008-12-15 10:50:00,10.11,10.14,10.05,10.12,195700.0,8.6162,8.6417,8.565,8.6247,195700.0
2008-12-15 11:00:00,10.11,10.23,10.06,10.2,103800.0,8.6162,8.7184,8.5736,8.6929,103800.0
2008-12-15 11:10:00,10.21,10.3,10.14,10.17,111000.0,8.7014,8.7781,8.6417,8.6673,111000.0
2008-12-15 11:20:00,10.18,10.28,10.17,10.17,83900.0,8.6758,8.7611,8.6673,8.6673,83900.0
2008-12-15 11:30:00,10.16,10.21,10.07,10.08,48800.0,8.6588,8.7014,8.5821,8.5906,48800.0
2008-12-15 11:40:00,10.08,10.23,10.08,10.23,37900.0,8.5906,8.7184,8.5906,8.7184,37900.0
2008-12-15 11:50:00,10.24,10.3,10.17,10.18,54300.0,8.727,8.7781,8.6673,8.6758,54300.0
2008-12-15 12:00:00,10.18,10.25,10.13,10.21,65800.0,8.6758,8.7355,8.6332,8.7014,65800.0
2008-12-15 12:10:00,10.22,10.24,10.15,10.18,33900.0,8.7099,8.727,8.6503,8.6758,33900.0
2008-12-15 12:20:00,10.18,10.21,10.16,10.21,47400.0,8.6758,8.7014,8.6588,8.7014,47400.0
2008-12-15 12:30:00,10.21,10.23,10.07,10.09,64500.0,8.7014,8.7184,8.5821,8.5991,64500.0
2008-12-15 12:40:00,10.08,10.08,9.97,9.97,111000.0,8.5906,8.5906,8.4969,8.4969,111000.0
2008-12-15 12:50:00,9.97,10.0,9.96,9.99,73200.0,8.4969,8.5224,8.4883,8.5139,73200.0
2008-12-15 13:00:00,9.99,10.03,9.96,9.96,81900.0,8.5139,8.548,8.4883,8.4883,81900.0
2008-12-15 13:10:00,9.96,9.99,9.96,9.98,41700.0,8.4883,8.5139,8.4883,8.5054,41700.0
2008-12-15 13:20:00,10.0,10.14,10.0,10.13,89800.0,8.5224,8.6417,8.5224,8.6332,89800.0
2008-12-15 13:30:00,10.13,10.19,10.08,10.11,79400.0,8.6332,8.6843,8.5906,8.6162,79400.0
2008-12-15 13:40:00,10.12,10.19,10.1,10.15,60100.0,8.6247,8.6843,8.6076,8.6503,60100.0
2008-12-15 13:50:00,10.16,10.16,10.02,10.09,76200.0,8.6588,8.6588,8.5395,8.5991,76200.0
2008-12-15 14:00:00,10.09,10.15,10.06,10.09,54100.0,8.5991,8.6503,8.5736,8.5991,54100.0
2008-12-15 14:10:00,10.08,10.09,10.0,10.09,65300.0,8.5906,8.5991,8.5224,8.5991,65300.0
2008-12-15 14:20:00,10.1,10.17,10.04,10.04,92500.0,8.6076,8.6673,8.5565,8.5565,92500.0
2008-12-15 14:30:00,10.03,10.13,10.01,10.12,114900.0,8.548,8.6332,8.5309,8.6247,114900.0
2008-12-15 14:40:00,10.11,10.17,10.02,10.13,127500.0,8.6162,8.6673,8.5395,8.6332,127500.0
2008-12-15 14:50:00,10.12,10.14,10.0,10.01,82700.0,8.6247,8.6417,8.5224,8.5309,82700.0
2008-12-15 15:00:00,10.0,10.06,9.99,10.02,138700.0,8.5224,8.5736,8.5139,8.5395,138700.0
2008-12-15 15:10:00,10.01,10.03,9.92,9.96,185000.0,8.5309,8.548,8.4542,8.4883,185000.0
2008-12-15 15:20:00,9.96,10.07,9.95,10.06,267900.0,8.4883,8.5821,8.4798,8.5736,267900.0
2008-12-15 15:30:00,10.06,10.27,9.95,10.17,411200.0,8.5736,8.7525,8.4798,8.6673,411200.0
2008-12-15 15:40:00,10.21,10.33,10.1,10.23,466400.0,8.7014,8.8037,8.6076,8.7184,466400.0
2008-12-15 15:50:00,10.23,10.27,10.15,10.2,533400.0,8.7184,8.7525,8.6503,8.6929,533400.0
2008-12-16 09:30:00,10.19,10.84,10.11,10.83,244900.0,8.6843,9.2383,8.6162,9.2298,244900.0
2008-12-16 09:40:00,10.83,10.87,10.56,10.62,220700.0,9.2298,9.2639,8.9997,9.0508,220700.0
2008-12-16 09:50:00,10.61,10.8,10.59,10.65,222300.0,9.0423,9.2042,9.0252,9.0764,222300.0
2008-12-16 10:00:00,10.64,10.77,10.62,10.76,258300.0,9.0679,9.1787,9.0508,9.1701,258300.0
2008-12-16 10:10:00,10.76,10.79,10.68,10.68,192500.0,9.1701,9.1957,9.1019,9.1019,192500.0
2008-12-16 10:20:00,10.69,10.69,10.61,10.64,133100.0,9.1105,9.1105,9.0423,9.0679,133100.0
2008-12-16 10:30:00,10.64,10.69,10.6,10.61,99300.0,9.0679,9.1105,9.0338,9.0423,99300.0
2008-12-16 10:40:00,10.61,10.7,10.57,10.69,97100.0,9.0423,9.119,9.0082,9.1105,97100.0
2008-12-16 10:50:00,10.7,10.82,10.7,10.82,148900.0,9.119,9.2213,9.119,9.2213,148900.0
2008-12-16 11:00:00,10.81,10.89,10.81,10.82,153700.0,9.2127,9.2809,9.2127,9.2213,153700.0
2008-12-16 11:10:00,10.82,10.85,10.76,10.81,64000.0,9.2213,9.2468,9.1701,9.2127,64000.0
2008-12-16 11:20:00,10.81,10.92,10.81,10.9,126000.0,9.2127,9.3065,9.2127,9.2894,126000.0
2008-12-16 11:30:00,10.9,11.14,10.9,11.08,318900.0,9.2894,9.494,9.2894,9.4428,318900.0
2008-12-16 11:40:00,11.08,11.15,11.02,11.12,104800.0,9.4428,9.5025,9.3917,9.4769,104800.0
2008-12-16 11:50:00,11.12,11.16,11.05,11.14,249400.0,9.4769,9.511,9.4173,9.494,249400.0
2008-12-16 12:00:00,11.14,11.16,11.09,11.13,112500.0,9.494,9.511,9.4514,9.4855,112500.0
2008-12-16 12:10:00,11.13,11.27,11.11,11.2,136300.0,9.4855,9.6048,9.4684,9.5451,136300.0
2008-12-16 12:20:00,11.21,11.27,11.18,11.25,143000.0,9.5536,9.6048,9.5281,9.5877,143000.0
2008-12-16 12:30:00,11.26,11.29,11.14,11.14,126600.0,9.5962,9.6218,9.494,9.494,126600.0
2008-12-16 12:40:00,11.14,11.23,11.11,11.23,102200.0,9.494,9.5707,9.4684,9.5707,102200.0
2008-12-16 12:50:00,11.23,11.24,11.2,11.2,62900.0,9.5707,9.5792,9.5451,9.5451,62900.0
2008-12-16 13:00:00,11.2,11.27,11.19,11.25,82300.0,9.5451,9.6048,9.5366,9.5877,82300.0
2008-12-16 13:10:00,11.25,11.26,11.2,11.25,101700.0,9.5877,9.5962,9.5451,9.5877,101700.0
2008-12-16 13:20:00,11.24,11.26,11.21,11.25,87700.0,9.5792,9.5962,9.5536,9.5877,87700.0
2008-12-16 13:30:00,11.25,11.28,11.19,11.23,106700.0,9.5877,9.6133,9.5366,9.5707,106700.0
2008-12-16 13:40:00,11.23,11.25,11.19,11.2,63100.0,9.5707,9.5877,9.5366,9.5451,63100.0
2008-12-16 13:50:00,11.2,11.26,11.19,11.22,164600.0,9.5451,9.5962,9.5366,9.5622,164600.0
2008-12-16 14:00:00,11.22,11.22,11.19,11.19,72700.0,9.5622,9.5622,9.5366,9.5366,72700.0
2008-12-16 14:10:00,11.19,11.32,11.18,11.2,120500.0,9.5366,9.6474,9.5281,9.5451,120500.0
2008-12-16 14:20:00,11.19,11.45,11.12,11.39,473800.0,9.5366,9.7582,9.4769,9.707,473800.0
2008-12-16 14:30:00,11.39,11.59,11.39,11.42,407400.0,9.707,9.8775,9.707,9.7326,407400.0
2008-12-16 14:40:00,11.41,11.54,11.2,11.34,429500.0,9.7241,9.8349,9.5451,9.6644,429500.0
2008-12-16 14:50:00,11.34,11.46,11.15,11.39,628500.0,9.6644,9.7667,9.5025,9.707,628500.0
2008-12-16 15:00:00,11.39,11.54,11.27,11.5,565600.0,9.707,9.8349,9.6048,9.8008,565600.0
2008-12-16 15:10:00,11.49,11.73,11.48,11.64,616200.0,9.7923,9.9968,9.7837,9.9201,616200.0
2008-12-16 15:20:00,11.64,11.66,11.5,11.57,311800.0,9.9201,9.9371,9.8008,9.8604,311800.0
2008-12-16 15:30:00,11.57,11.67,11.53,11.66,375100.0,9.8604,9.9457,9.8264,9.9371,375100.0
2008-12-16 15:40:00,11.67,11.69,11.51,11.53,509700.0,9.9457,9.9627,9.8093,9.8264,509700.0
2008-12-16 15:50:00,11.53,11.7,11.51,11.67,725900.0,9.8264,9.9712,9.8093,9.9457,725900.0
2008-12-17 09:30:00,11.54,11.91,11.52,11.87,203500.0,9.8349,10.1502,9.8178,10.1161,203500.0
2008-12-17 09:40:00,11.82,12.1,11.76,12.02,267900.0,10.0735,10.3121,10.0224,10.244,267900.0
2008-12-17 09:50:00,12.02,12.12,11.86,11.99,347600.0,10.244,10.3292,10.1076,10.2184,347600.0
2008-12-17 10:00:00,11.98,12.0,11.7,11.76,277000.0,10.2099,10.2269,9.9712,10.0224,277000.0
2008-12-17 10:10:00,11.76,11.8,11.63,11.72,185800.0,10.0224,10.0565,9.9116,9.9883,185800.0
2008-12-17 10:20:00,11.72,11.72,11.55,11.6,241600.0,9.9883,9.9883,9.8434,9.886,241600.0
2008-12-17 10:30:00,11.59,11.68,11.45,11.56,239400.0,9.8775,9.9542,9.7582,9.8519,239400.0
2008-12-17 10:40:00,11.56,11.7,11.5,11.51,215800.0,9.8519,9.9712,9.8008,9.8093,215800.0
2008-12-17 10:50:00,11.52,11.65,11.42,11.65,181800.0,9.8178,9.9286,9.7326,9.9286,181800.0
2008-12-17 11:00:00,11.64,11.69,11.5,11.57,148500.0,9.9201,9.9627,9.8008,9.8604,148500.0
2008-12-17 11:10:00,11.59,11.6,11.48,11.51,119800.0,9.8775,9.886,9.7837,9.8093,119800.0
2008-12-17 11:20:00,11.51,11.53,11.41,11.42,90000.0,9.8093,9.8264,9.7241,9.7326,90000.0
2008-12-17 11:30:00,11.42,11.44,11.31,11.35,150600.0,9.7326,9.7497,9.6389,9.673,150600.0
2008-12-17 11:40:00,11.34,11.37,11.26,11.32,168400.0,9.6644,9.69,9.5962,9.6474,168400.0
2008-12-17 11:50:00,11.32,11.38,11.31,11.33,70500.0,9.6474,9.6985,9.6389,9.6559,70500.0
2008-12-17 12:00:00,11.34,11.47,11.29,11.46,93800.0,9.6644,9.7752,9.6218,9.7667,93800.0
2008-12-17 12:10:00,11.46,11.51,11.44,11.47,108600.0,9.7667,9.8093,9.7497,9.7752,108600.0
2008-12-17 12:20:00,11.47,11.52,11.4,11.44,138200.0,9.7752,9.8178,9.7156,9.7497,138200.0
2008-12-17 12:30:00,11.44,11.49,11.42,11.46,119200.0,9.7497,9.7923,9.7326,9.7667,119200.0
2008-12-17 12:40:00,11.47,11.59,11.47,11.56,88700.0,9.7752,9.8775,9.7752,9.8519,88700.0
2008-12-17 12:50:00,11.56,11.66,11.55,11.6,124500.0,9.8519,9.9371,9.8434,9.886,124500.0
2008-12-17 13:00:00,11.59,11.6,11.53,11.57,41100.0,9.8775,9.886,9.8264,9.8604,41100.0
2008-12-17 13:10:00,11.57,11.68,11.53,11.61,66700.0,9.8604,9.9542,9.8264,9.8945,66700.0
2008-12-17 13:20:00,11.62,11.74,11.6,11.67,73100.0,9.9031,10.0053,9.886,9.9457,73100.0
2008-12-17 13:30:00,11.66,11.94,11.65,11.94,149900.0,9.9371,10.1758,9.9286,10.1758,149900.0
2008-12-17 13:40:00,11.94,12.08,11.92,12.05,110800.0,10.1758,10.2951,10.1587,10.2695,110800.0
2008-12-17 13:50:00,12.05,12.12,12.03,12.06,136300.0,10.2695,10.3292,10.2525,10.278,136300.0
2008-12-17 14:00:00,12.05,12.09,11.95,12.0,177400.0,10.2695,10.3036,10.1843,10.2269,177400.0
2008-12-17 14:10:00,12.0,12.1,11.97,12.02,304500.0,10.2269,10.3121,10.2013,10.244,304500.0
2008-12-17 14:20:00,12.02,12.1,11.95,11.97,278000.0,10.244,10.3121,10.1843,10.2013,278000.0
2008-12-17 14:30:00,11.97,12.03,11.87,11.92,284400.0,10.2013,10.2525,10.1161,10.1587,284400.0
2008-12-17 14:40:00,11.92,12.06,11.89,12.05,202800.0,10.1587,10.278,10.1332,10.2695,202800.0
2008-12-17 14:50:00,12.05,12.13,12.0,12.1,165700.0,10.2695,10.3377,10.2269,10.3121,165700.0
2008-12-17 15:00:00,12.1,12.15,12.02,12.03,191900.0,10.3121,10.3547,10.244,10.2525,191900.0
2008-12-17 15:10:00,12.03,12.1,11.9,11.96,188500.0,10.2525,10.3121,10.1417,10.1928,188500.0
2008-12-17 15:20:00,11.94,12.07,11.87,11.95,276200.0,10.1758,10.2866,10.1161,10.1843,276200.0
2008-12-17 15:30:00,11.92,11.98,11.77,11.81,338800.0,10.1587,10.2099,10.0309,10.065,338800.0
2008-12-17 15:40:00,11.82,11.96,11.81,11.93,355400.0,10.0735,10.1928,10.065,10.1673,355400.0
2008-12-17 15:50:00,11.93,11.99,11.87,11.91,618600.0,10.1673,10.2184,10.1161,10.1502,618600.0
2008-12-18 09:30:00,11.99,12.45,11.92,12.35,287400.0,10.2544,10.6478,10.1945,10.5623,287400.0
2008-12-18 09:40:00,12.37,12.44,12.12,12.19,254500.0,10.5794,10.6393,10.3656,10.4254,254500.0
2008-12-18 09:50:00,12.17,12.19,11.92,11.98,404600.0,10.4083,10.4254,10.1945,10.2458,404600.0
2008-12-18 10:00:00,11.98,12.11,11.82,11.86,383700.0,10.2458,10.357,10.109,10.1432,383700.0
2008-12-18 10:10:00,11.88,11.97,11.64,11.65,336500.0,10.1603,10.2373,9.9551,9.9636,336500.0
2008-12-18 10:20:00,11.64,11.84,11.6,11.8,347600.0,9.9551,10.1261,9.9209,10.0919,347600.0
2008-12-18 10:30:00,11.79,12.04,11.7,12.03,315200.0,10.0833,10.2972,10.0064,10.2886,315200.0
2008-12-18 10:40:00,12.04,12.1,11.95,12.06,121600.0,10.2972,10.3485,10.2202,10.3143,121600.0
2008-12-18 10:50:00,12.06,12.06,11.88,11.9,184000.0,10.3143,10.3143,10.1603,10.1774,184000.0
2008-12-18 11:00:00,11.9,11.98,11.85,11.87,140800.0,10.1774,10.2458,10.1347,10.1518,140800.0
2008-12-18 11:10:00,11.87,11.88,11.75,11.75,151400.0,10.1518,10.1603,10.0491,10.0491,151400.0
2008-12-18 11:20:00,11.75,11.86,11.72,11.85,139000.0,10.0491,10.1432,10.0235,10.1347,139000.0
2008-12-18 11:30:00,11.86,12.05,11.86,12.04,144300.0,10.1432,10.3057,10.1432,10.2972,144300.0
2008-12-18 11:40:00,12.05,12.08,11.97,12.01,128200.0,10.3057,10.3314,10.2373,10.2715,128200.0
2008-12-18 11:50:00,12.01,12.05,11.94,11.95,76000.0,10.2715,10.3057,10.2116,10.2202,76000.0
2008-12-18 12:00:00,11.94,11.95,11.82,11.86,80700.0,10.2116,10.2202,10.109,10.1432,80700.0
2008-12-18 12:10:00,11.87,11.96,11.87,11.9,78300.0,10.1518,10.2287,10.1518,10.1774,78300.0
2008-12-18 12:20:00,11.91,11.91,11.78,11.8,171900.0,10.186,10.186,10.0748,10.0919,171900.0
2008-12-18 12:30:00,11.8,11.88,11.71,11.72,124400.0,10.0919,10.1603,10.0149,10.0235,124400.0
2008-12-18 12:40:00,11.72,11.82,11.71,11.82,80600.0,10.0235,10.109,10.0149,10.109,80600.0
2008-12-18 12:50:00,11.82,11.85,11.72,11.76,155400.0,10.109,10.1347,10.0235,10.0577,155400.0
2008-12-18 13:00:00,11.77,11.77,11.6,11.6,157500.0,10.0662,10.0662,9.9209,9.9209,157500.0
2008-12-18 13:10:00,11.61,11.63,11.47,11.6,184200.0,9.9294,9.9465,9.8097,9.9209,184200.0
2008-12-18 13:20:00,11.6,11.6,11.41,11.47,179800.0,9.9209,9.9209,9.7584,9.8097,179800.0
2008-12-18 13:30:00,11.47,11.5,11.29,11.39,228500.0,9.8097,9.8353,9.6557,9.7413,228500.0
2008-12-18 13:40:00,11.38,11.39,11.23,11.3,209500.0,9.7327,9.7413,9.6044,9.6643,209500.0
2008-12-18 13:50:00,11.3,11.32,11.17,11.18,221900.0,9.6643,9.6814,9.5531,9.5616,221900.0
2008-12-18 14:00:00,11.18,11.23,11.16,11.17,142100.0,9.5616,9.6044,9.5445,9.5531,142100.0
2008-12-18 14:10:00,11.17,11.2,11.03,11.05,217600.0,9.5531,9.5788,9.4334,9.4505,217600.0
2008-12-18 14:20:00,11.04,11.14,10.94,11.13,324300.0,9.4419,9.5274,9.3564,9.5189,324300.0
2008-12-18 14:30:00,11.13,11.2,11.08,11.19,160500.0,9.5189,9.5788,9.4761,9.5702,160500.0
2008-12-18 14:40:00,11.19,11.43,11.19,11.4,194000.0,9.5702,9.7755,9.5702,9.7498,194000.0
2008-12-18 14:50:00,11.41,11.5,11.37,11.46,239000.0,9.7584,9.8353,9.7241,9.8011,239000.0
2008-12-18 15:00:00,11.45,11.5,11.33,11.45,261700.0,9.7926,9.8353,9.6899,9.7926,261700.0
2008-12-18 15:10:00,11.45,11.5,11.35,11.42,296900.0,9.7926,9.8353,9.707,9.7669,296900.0
2008-12-18 15:20:00,11.41,11.41,11.21,11.3,393400.0,9.7584,9.7584,9.5873,9.6643,393400.0
2008-12-18 15:30:00,11.3,11.46,11.28,11.37,353000.0,9.6643,9.8011,9.6472,9.7241,353000.0
2008-12-18 15:40:00,11.38,11.43,11.26,11.38,458800.0,9.7327,9.7755,9.6301,9.7327,458800.0
2008-12-18 15:50:00,11.38,11.48,11.28,11.36,483100.0,9.7327,9.8182,9.6472,9.7156,483100.0
2008-12-19 09:30:00,11.51,11.68,11.33,11.33,712200.0,9.8439,9.9893,9.6899,9.6899,712200.0
2008-12-19 09:40:00,11.36,11.54,11.16,11.31,181400.0,9.7156,9.8695,9.5445,9.6728,181400.0
2008-12-19 09:50:00,11.32,11.45,11.21,11.24,261600.0,9.6814,9.7926,9.5873,9.613,261600.0
2008-12-19 10:00:00,11.25,11.54,11.24,11.5,226400.0,9.6215,9.8695,9.613,9.8353,226400.0
2008-12-19 10:10:00,11.49,11.64,11.42,11.53,162800.0,9.8268,9.9551,9.7669,9.861,162800.0
2008-12-19 10:20:00,11.53,11.61,11.45,11.55,136700.0,9.861,9.9294,9.7926,9.8781,136700.0
2008-12-19 10:30:00,11.56,11.59,11.44,11.52,107600.0,9.8866,9.9123,9.784,9.8524,107600.0
2008-12-19 10:40:00,11.53,11.6,11.47,11.54,130300.0,9.861,9.9209,9.8097,9.8695,130300.0
2008-12-19 10:50:00,11.55,11.62,11.46,11.47,128400.0,9.8781,9.938,9.8011,9.8097,128400.0
2008-12-19 11:00:00,11.48,11.53,11.38,11.39,143600.0,9.8182,9.861,9.7327,9.7413,143600.0
2008-12-19 11:10:00,11.4,11.49,11.35,11.38,120200.0,9.7498,9.8268,9.707,9.7327,120200.0
2008-12-19 11:20:00,11.39,11.45,11.35,11.37,82300.0,9.7413,9.7926,9.707,9.7241,82300.0
2008-12-19 11:30:00,11.37,11.48,11.25,11.27,139500.0,9.7241,9.8182,9.6215,9.6386,139500.0
2008-12-19 11:40:00,11.26,11.35,11.26,11.33,79400.0,9.6301,9.707,9.6301,9.6899,79400.0
2008-12-19 11:50:00,11.33,11.33,11.13,11.16,107700.0,9.6899,9.6899,9.5189,9.5445,107700.0
2008-12-19 12:00:00,11.16,11.23,11.14,11.14,110900.0,9.5445,9.6044,9.5274,9.5274,110900.0
2008-12-19 12:10:00,11.16,11.27,11.12,11.21,102700.0,9.5445,9.6386,9.5103,9.5873,102700.0
2008-12-19 12:20:00,11.23,11.29,11.18,11.26,64500.0,9.6044,9.6557,9.5616,9.6301,64500.0
2008-12-19 12:30:00,11.27,11.35,11.25,11.33,223300.0,9.6386,9.707,9.6215,9.6899,223300.0
2008-12-19 12:40:00,11.33,11.36,11.22,11.36,67600.0,9.6899,9.7156,9.5959,9.7156,67600.0
2008-12-19 12:50:00,11.34,11.4,11.28,11.37,50000.0,9.6985,9.7498,9.6472,9.7241,50000.0
2008-12-19 13:00:00,11.37,11.41,11.35,11.36,52500.0,9.7241,9.7584,9.707,9.7156,52500.0
2008-12-19 13:10:00,11.36,11.49,11.36,11.46,87800.0,9.7156,9.8268,9.7156,9.8011,87800.0
2008-12-19 13:20:00,11.46,11.47,11.38,11.42,78900.0,9.8011,9.8097,9.7327,9.7669,78900.0
2008-12-19 13:30:00,11.43,11.47,11.38,11.41,50500.0,9.7755,9.8097,9.7327,9.7584,50500.0
2008-12-19 13:40:00,11.41,11.5,11.41,11.43,65500.0,9.7584,9.8353,9.7584,9.7755,65500.0
2008-12-19 13:50:00,11.42,11.45,11.33,11.41,75600.0,9.7669,9.7926,9.6899,9.7584,75600.0
2008-12-19 14:00:00,11.42,11.5,11.4,11.44,86100.0,9.7669,9.8353,9.7498,9.784,86100.0
2008-12-19 14:10:00,11.44,11.44,11.3,11.3,174000.0,9.784,9.784,9.6643,9.6643,174000.0
2008-12-19 14:20:00,11.32,11.32,11.19,11.25,145800.0,9.6814,9.6814,9.5702,9.6215,145800.0
2008-12-19 14:30:00,11.25,11.31,11.21,11.24,117800.0,9.6215,9.6728,9.5873,9.613,117800.0
2008-12-19 14:40:00,11.25,11.32,11.22,11.29,99000.0,9.6215,9.6814,9.5959,9.6557,99000.0
2008-12-19 14:50:00,11.29,11.3,11.17,11.2,102000.0,9.6557,9.6643,9.5531,9.5788,102000.0
2008-12-19 15:00:00,11.2,11.27,11.15,11.23,119600.0,9.5788,9.6386,9.536,9.6044,119600.0
2008-12-19 15:10:00,11.23,11.25,11.13,11.15,125000.0,9.6044,9.6215,9.5189,9.536,125000.0
2008-12-19 15:20:00,11.16,11.28,11.1,11.25,262200.0,9.5445,9.6472,9.4932,9.6215,262200.0
2008-12-19 15:30:00,11.25,11.25,11.09,11.12,303700.0,9.6215,9.6215,9.4847,9.5103,303700.0
2008-12-19 15:40:00,11.11,11.11,10.92,10.98,459200.0,9.5018,9.5018,9.3393,9.3906,459200.0
2008-12-19 15:50:00,10.99,11.03,10.9,11.0,764000.0,9.3992,9.4334,9.3222,9.4077,764000.0
2008-12-22 09:30:00,11.01,11.08,10.75,10.83,161300.0,9.4163,9.4761,9.1939,9.2623,161300.0
2008-12-22 09:40:00,10.83,10.94,10.63,10.92,214400.0,9.2623,9.3564,9.0913,9.3393,214400.0
2008-12-22 09:50:00,10.91,10.93,10.83,10.89,145200.0,9.3307,9.3478,9.2623,9.3136,145200.0
2008-12-22 10:00:00,10.89,10.89,10.7,10.71,228800.0,9.3136,9.3136,9.1511,9.1597,228800.0
2008-12-22 10:10:00,10.7,10.74,10.63,10.71,75100.0,9.1511,9.1853,9.0913,9.1597,75100.0
2008-12-22 10:20:00,10.71,10.74,10.63,10.74,59400.0,9.1597,9.1853,9.0913,9.1853,59400.0
2008-12-22 10:30:00,10.73,10.74,10.64,10.64,68600.0,9.1768,9.1853,9.0998,9.0998,68600.0
2008-12-22 10:40:00,10.63,10.7,10.5,10.68,140900.0,9.0913,9.1511,8.9801,9.134,140900.0
2008-12-22 10:50:00,10.68,10.71,10.6,10.6,53300.0,9.134,9.1597,9.0656,9.0656,53300.0
2008-12-22 11:00:00,10.61,10.62,10.51,10.59,86900.0,9.0742,9.0827,8.9886,9.0571,86900.0
2008-12-22 11:10:00,10.59,10.59,10.52,10.58,74000.0,9.0571,9.0571,8.9972,9.0485,74000.0
2008-12-22 11:20:00,10.59,10.62,10.53,10.62,63700.0,9.0571,9.0827,9.0057,9.0827,63700.0
2008-12-22 11:30:00,10.6,10.62,10.56,10.6,133000.0,9.0656,9.0827,9.0314,9.0656,133000.0
2008-12-22 11:40:00,10.61,10.63,10.59,10.63,77500.0,9.0742,9.0913,9.0571,9.0913,77500.0
2008-12-22 11:50:00,10.63,10.66,10.62,10.66,50000.0,9.0913,9.1169,9.0827,9.1169,50000.0
2008-12-22 12:00:00,10.66,10.66,10.57,10.57,47300.0,9.1169,9.1169,9.0399,9.0399,47300.0
2008-12-22 12:10:00,10.58,10.71,10.58,10.7,78100.0,9.0485,9.1597,9.0485,9.1511,78100.0
2008-12-22 12:20:00,10.71,10.71,10.62,10.64,74400.0,9.1597,9.1597,9.0827,9.0998,74400.0
2008-12-22 12:30:00,10.63,10.66,10.61,10.62,53300.0,9.0913,9.1169,9.0742,9.0827,53300.0
2008-12-22 12:40:00,10.62,10.66,10.61,10.62,31000.0,9.0827,9.1169,9.0742,9.0827,31000.0
2008-12-22 12:50:00,10.62,10.66,10.62,10.63,29500.0,9.0827,9.1169,9.0827,9.0913,29500.0
2008-12-22 13:00:00,10.63,10.68,10.62,10.65,66900.0,9.0913,9.134,9.0827,9.1084,66900.0
2008-12-22 13:10:00,10.64,10.68,10.63,10.65,65800.0,9.0998,9.134,9.0913,9.1084,65800.0
2008-12-22 13:20:00,10.64,10.69,10.64,10.65,38500.0,9.0998,9.1426,9.0998,9.1084,38500.0
2008-12-22 13:30:00,10.65,10.67,10.63,10.66,41200.0,9.1084,9.1255,9.0913,9.1169,41200.0
2008-12-22 13:40:00,10.66,10.66,10.62,10.62,71300.0,9.1169,9.1169,9.0827,9.0827,71300.0
2008-12-22 13:50:00,10.62,10.66,10.59,10.62,117500.0,9.0827,9.1169,9.0571,9.0827,117500.0
2008-12-22 14:00:00,10.61,10.62,10.57,10.58,63800.0,9.0742,9.0827,9.0399,9.0485,63800.0
2008-12-22 14:10:00,10.58,10.58,10.47,10.48,84400.0,9.0485,9.0485,8.9544,8.963,84400.0
2008-12-22 14:20:00,10.49,10.49,10.39,10.42,124800.0,8.9715,8.9715,8.886,8.9117,124800.0
2008-12-22 14:30:00,10.42,10.44,10.35,10.36,100800.0,8.9117,8.9288,8.8518,8.8603,100800.0
2008-12-22 14:40:00,10.36,10.42,10.33,10.4,144200.0,8.8603,8.9117,8.8347,8.8946,144200.0
2008-12-22 14:50:00,10.4,10.44,10.34,10.35,110800.0,8.8946,8.9288,8.8432,8.8518,110800.0
2008-12-22 15:00:00,10.36,10.42,10.32,10.41,187500.0,8.8603,8.9117,8.8261,8.9031,187500.0
2008-12-22 15:10:00,10.4,10.44,10.37,10.4,180600.0,8.8946,8.9288,8.8689,8.8946,180600.0
2008-12-22 15:20:00,10.4,10.43,10.33,10.35,152500.0,8.8946,8.9202,8.8347,8.8518,152500.0
2008-12-22 15:30:00,10.35,10.45,10.35,10.45,207700.0,8.8518,8.9373,8.8518,8.9373,207700.0
2008-12-22 15:40:00,10.45,10.46,10.39,10.42,285500.0,8.9373,8.9459,8.886,8.9117,285500.0
2008-12-22 15:50:00,10.42,10.57,10.42,10.54,514300.0,8.9117,9.0399,8.9117,9.0143,514300.0
2008-12-23 09:30:00,10.8,10.8,10.54,10.55,107300.0,9.2367,9.2367,9.0143,9.0228,107300.0
2008-12-23 09:40:00,10.56,10.71,10.55,10.66,105600.0,9.0314,9.1597,9.0228,9.1169,105600.0
2008-12-23 09:50:00,10.66,10.67,10.61,10.66,138100.0,9.1169,9.1255,9.0742,9.1169,138100.0
2008-12-23 10:00:00,10.65,10.68,10.45,10.56,220800.0,9.1084,9.134,8.9373,9.0314,220800.0
2008-12-23 10:10:00,10.56,10.67,10.5,10.51,77900.0,9.0314,9.1255,8.9801,8.9886,77900.0
2008-12-23 10:20:00,10.51,10.65,10.47,10.65,119600.0,8.9886,9.1084,8.9544,9.1084,119600.0
2008-12-23 10:30:00,10.64,10.69,10.5,10.57,125200.0,9.0998,9.1426,8.9801,9.0399,125200.0
2008-12-23 10:40:00,10.57,10.69,10.51,10.69,58700.0,9.0399,9.1426,8.9886,9.1426,58700.0
2008-12-23 10:50:00,10.68,10.68,10.49,10.51,85200.0,9.134,9.134,8.9715,8.9886,85200.0
2008-12-23 11:00:00,10.51,10.58,10.25,10.33,143500.0,8.9886,9.0485,8.7663,8.8347,143500.0
2008-12-23 11:10:00,10.34,10.37,10.29,10.33,64100.0,8.8432,8.8689,8.8005,8.8347,64100.0
2008-12-23 11:20:00,10.34,10.4,10.31,10.34,89500.0,8.8432,8.8946,8.8176,8.8432,89500.0
2008-12-23 11:30:00,10.34,10.38,10.32,10.36,57300.0,8.8432,8.8775,8.8261,8.8603,57300.0
2008-12-23 11:40:00,10.37,10.54,10.37,10.51,127200.0,8.8689,9.0143,8.8689,8.9886,127200.0
2008-12-23 11:50:00,10.5,10.54,10.48,10.51,107900.0,8.9801,9.0143,8.963,8.9886,107900.0
2008-12-23 12:00:00,10.51,10.51,10.3,10.33,132300.0,8.9886,8.9886,8.809,8.8347,132300.0
2008-12-23 12:10:00,10.33,10.34,10.26,10.32,40300.0,8.8347,8.8432,8.7748,8.8261,40300.0
2008-12-23 12:20:00,10.3,10.46,10.29,10.44,106200.0,8.809,8.9459,8.8005,8.9288,106200.0
2008-12-23 12:30:00,10.44,10.48,10.36,10.38,175800.0,8.9288,8.963,8.8603,8.8775,175800.0
2008-12-23 12:40:00,10.38,10.47,10.38,10.44,87300.0,8.8775,8.9544,8.8775,8.9288,87300.0
2008-12-23 12:50:00,10.44,10.47,10.44,10.45,24200.0,8.9288,8.9544,8.9288,8.9373,24200.0
2008-12-23 13:00:00,10.45,10.56,10.37,10.56,56700.0,8.9373,9.0314,8.8689,9.0314,56700.0
2008-12-23 13:10:00,10.56,10.56,10.48,10.49,29700.0,9.0314,9.0314,8.963,8.9715,29700.0
2008-12-23 13:20:00,10.48,10.49,10.4,10.44,46300.0,8.963,8.9715,8.8946,8.9288,46300.0
2008-12-23 13:30:00,10.45,10.48,10.44,10.44,32900.0,8.9373,8.963,8.9288,8.9288,32900.0
2008-12-23 13:40:00,10.44,10.47,10.44,10.45,25600.0,8.9288,8.9544,8.9288,8.9373,25600.0
2008-12-23 13:50:00,10.45,10.5,10.41,10.49,65600.0,8.9373,8.9801,8.9031,8.9715,65600.0
2008-12-23 14:00:00,10.5,10.56,10.49,10.55,80500.0,8.9801,9.0314,8.9715,9.0228,80500.0
2008-12-23 14:10:00,10.55,10.69,10.55,10.69,45200.0,9.0228,9.1426,9.0228,9.1426,45200.0
2008-12-23 14:20:00,10.7,10.7,10.5,10.52,79100.0,9.1511,9.1511,8.9801,8.9972,79100.0
2008-12-23 14:30:00,10.52,10.59,10.4,10.42,136100.0,8.9972,9.0571,8.8946,8.9117,136100.0
2008-12-23 14:40:00,10.42,10.45,10.35,10.41,122300.0,8.9117,8.9373,8.8518,8.9031,122300.0
2008-12-23 14:50:00,10.41,10.52,10.36,10.41,162300.0,8.9031,8.9972,8.8603,8.9031,162300.0
2008-12-23 15:00:00,10.4,10.42,10.33,10.4,124200.0,8.8946,8.9117,8.8347,8.8946,124200.0
2008-12-23 15:10:00,10.4,10.5,10.37,10.46,186900.0,8.8946,8.9801,8.8689,8.9459,186900.0
2008-12-23 15:20:00,10.46,10.51,10.43,10.5,209800.0,8.9459,8.9886,8.9202,8.9801,209800.0
2008-12-23 15:30:00,10.5,10.55,10.48,10.48,192600.0,8.9801,9.0228,8.963,8.963,192600.0
2008-12-23 15:40:00,10.48,10.56,10.44,10.56,165600.0,8.963,9.0314,8.9288,9.0314,165600.0
2008-12-23 15:50:00,10.56,10.58,10.49,10.51,268100.0,9.0314,9.0485,8.9715,8.9886,268100.0
2008-12-24 09:30:00,10.8,10.86,10.41,10.5,50000.0,9.2367,9.288,8.9031,8.9801,50000.0
2008-12-24 09:40:00,10.49,10.64,10.49,10.55,57700.0,8.9715,9.0998,8.9715,9.0228,57700.0
2008-12-24 09:50:00,10.55,10.56,10.4,10.41,101800.0,9.0228,9.0314,8.8946,8.9031,101800.0
2008-12-24 10:00:00,10.41,10.42,10.37,10.39,89600.0,8.9031,8.9117,8.8689,8.886,89600.0
2008-12-24 10:10:00,10.4,10.48,10.4,10.48,45000.0,8.8946,8.963,8.8946,8.963,45000.0
2008-12-24 10:20:00,10.49,10.64,10.48,10.62,98000.0,8.9715,9.0998,8.963,9.0827,98000.0
2008-12-24 10:30:00,10.61,10.62,10.57,10.57,57800.0,9.0742,9.0827,9.0399,9.0399,57800.0
2008-12-24 10:40:00,10.57,10.58,10.52,10.56,52900.0,9.0399,9.0485,8.9972,9.0314,52900.0
2008-12-24 10:50:00,10.56,10.57,10.49,10.49,46100.0,9.0314,9.0399,8.9715,8.9715,46100.0
2008-12-24 11:00:00,10.47,10.48,10.4,10.42,29700.0,8.9544,8.963,8.8946,8.9117,29700.0
2008-12-24 11:10:00,10.41,10.42,10.36,10.36,33400.0,8.9031,8.9117,8.8603,8.8603,33400.0
2008-12-24 11:20:00,10.36,10.38,10.29,10.29,58800.0,8.8603,8.8775,8.8005,8.8005,58800.0
2008-12-24 11:30:00,10.3,10.35,10.29,10.33,37000.0,8.809,8.8518,8.8005,8.8347,37000.0
2008-12-24 11:40:00,10.33,10.33,10.29,10.29,26100.0,8.8347,8.8347,8.8005,8.8005,26100.0
2008-12-24 11:50:00,10.3,10.32,10.29,10.3,40000.0,8.809,8.8261,8.8005,8.809,40000.0
2008-12-24 12:00:00,10.3,10.36,10.28,10.35,46900.0,8.809,8.8603,8.7919,8.8518,46900.0
2008-12-24 12:10:00,10.34,10.35,10.31,10.33,17200.0,8.8432,8.8518,8.8176,8.8347,17200.0
2008-12-24 12:20:00,10.33,10.33,10.27,10.28,74800.0,8.8347,8.8347,8.7834,8.7919,74800.0
2008-12-24 12:30:00,10.28,10.31,10.25,10.27,56700.0,8.7919,8.8176,8.7663,8.7834,56700.0
2008-12-24 12:40:00,10.27,10.32,10.26,10.31,78900.0,8.7834,8.8261,8.7748,8.8176,78900.0
2008-12-24 12:50:00,10.31,10.33,10.27,10.29,110900.0,8.8176,8.8347,8.7834,8.8005,110900.0
2008-12-26 09:30:00,10.25,10.49,10.11,10.48,74600.0,8.7663,8.9715,8.6465,8.963,74600.0
2008-12-26 09:40:00,10.51,10.51,10.4,10.45,102600.0,8.9886,8.9886,8.8946,8.9373,102600.0
2008-12-26 09:50:00,10.45,10.45,10.38,10.42,66700.0,8.9373,8.9373,8.8775,8.9117,66700.0
2008-12-26 10:00:00,10.42,10.46,10.36,10.37,28000.0,8.9117,8.9459,8.8603,8.8689,28000.0
2008-12-26 10:10:00,10.37,10.38,10.32,10.32,22400.0,8.8689,8.8775,8.8261,8.8261,22400.0
2008-12-26 10:20:00,10.32,10.32,10.27,10.29,32000.0,8.8261,8.8261,8.7834,8.8005,32000.0
2008-12-26 10:30:00,10.29,10.32,10.27,10.28,49900.0,8.8005,8.8261,8.7834,8.7919,49900.0
2008-12-26 10:40:00,10.27,10.28,10.25,10.25,26100.0,8.7834,8.7919,8.7663,8.7663,26100.0
2008-12-26 10:50:00,10.26,10.31,10.23,10.28,49400.0,8.7748,8.8176,8.7492,8.7919,49400.0
2008-12-26 11:00:00,10.28,10.31,10.25,10.31,16400.0,8.7919,8.8176,8.7663,8.8176,16400.0
2008-12-26 11:10:00,10.31,10.31,10.26,10.26,10200.0,8.8176,8.8176,8.7748,8.7748,10200.0
2008-12-26 11:20:00,10.27,10.27,10.18,10.18,33000.0,8.7834,8.7834,8.7064,8.7064,33000.0
2008-12-26 11:30:00,10.19,10.19,10.17,10.18,19100.0,8.715,8.715,8.6979,8.7064,19100.0
2008-12-26 11:40:00,10.18,10.18,10.17,10.17,6600.0,8.7064,8.7064,8.6979,8.6979,6600.0
2008-12-26 11:50:00,10.18,10.19,10.16,10.19,49700.0,8.7064,8.715,8.6893,8.715,49700.0
2008-12-26 12:00:00,10.19,10.22,10.18,10.21,26300.0,8.715,8.7406,8.7064,8.7321,26300.0
2008-12-26 12:10:00,10.21,10.22,10.19,10.19,14300.0,8.7321,8.7406,8.715,8.715,14300.0
2008-12-26 12:20:00,10.2,10.2,10.17,10.17,17200.0,8.7235,8.7235,8.6979,8.6979,17200.0
2008-12-26 12:30:00,10.18,10.21,10.18,10.21,17900.0,8.7064,8.7321,8.7064,8.7321,17900.0
2008-12-26 12:40:00,10.2,10.22,10.18,10.18,23000.0,8.7235,8.7406,8.7064,8.7064,23000.0
2008-12-26 12:50:00,10.18,10.18,10.15,10.15,45800.0,8.7064,8.7064,8.6807,8.6807,45800.0
2008-12-26 13:00:00,10.16,10.16,10.14,10.14,31700.0,8.6893,8.6893,8.6722,8.6722,31700.0
2008-12-26 13:10:00,10.15,10.17,10.15,10.16,6300.0,8.6807,8.6979,8.6807,8.6893,6300.0
2008-12-26 13:20:00,10.17,10.17,10.16,10.17,9100.0,8.6979,8.6979,8.6893,8.6979,9100.0
2008-12-26 13:30:00,10.17,10.2,10.17,10.19,20600.0,8.6979,8.7235,8.6979,8.715,20600.0
2008-12-26 13:40:00,10.19,10.2,10.17,10.18,27900.0,8.715,8.7235,8.6979,8.7064,27900.0
2008-12-26 13:50:00,10.19,10.19,10.16,10.16,22700.0,8.715,8.715,8.6893,8.6893,22700.0
2008-12-26 14:00:00,10.17,10.17,10.15,10.15,22900.0,8.6979,8.6979,8.6807,8.6807,22900.0
2008-12-26 14:10:00,10.15,10.16,10.14,10.15,10300.0,8.6807,8.6893,8.6722,8.6807,10300.0
2008-12-26 14:20:00,10.16,10.19,10.16,10.18,18100.0,8.6893,8.715,8.6893,8.7064,18100.0
2008-12-26 14:30:00,10.18,10.2,10.18,10.2,26800.0,8.7064,8.7235,8.7064,8.7235,26800.0
2008-12-26 14:40:00,10.2,10.25,10.18,10.19,44100.0,8.7235,8.7663,8.7064,8.715,44100.0
2008-12-26 14:50:00,10.18,10.18,10.15,10.17,19700.0,8.7064,8.7064,8.6807,8.6979,19700.0
2008-12-26 15:00:00,10.16,10.18,10.15,10.18,25100.0,8.6893,8.7064,8.6807,8.7064,25100.0
2008-12-26 15:10:00,10.18,10.23,10.17,10.21,52100.0,8.7064,8.7492,8.6979,8.7321,52100.0
2008-12-26 15:20:00,10.21,10.25,10.19,10.23,44700.0,8.7321,8.7663,8.715,8.7492,44700.0
2008-12-26 15:30:00,10.24,10.25,10.2,10.22,67900.0,8.7577,8.7663,8.7235,8.7406,67900.0
2008-12-26 15:40:00,10.21,10.25,10.21,10.24,44600.0,8.7321,8.7663,8.7321,8.7577,44600.0
2008-12-26 15:50:00,10.24,10.29,10.2,10.27,189200.0,8.7577,8.8005,8.7235,8.7834,189200.0
2008-12-29 09:30:00,10.43,10.5,10.16,10.37,135000.0,8.9202,8.9801,8.6893,8.8689,135000.0
2008-12-29 09:40:00,10.35,10.35,10.22,10.23,61900.0,8.8518,8.8518,8.7406,8.7492,61900.0
2008-12-29 09:50:00,10.23,10.28,10.18,10.2,43800.0,8.7492,8.7919,8.7064,8.7235,43800.0
2008-12-29 10:00:00,10.19,10.2,10.1,10.1,43800.0,8.715,8.7235,8.638,8.638,43800.0
2008-12-29 10:10:00,10.11,10.18,10.11,10.14,46600.0,8.6465,8.7064,8.6465,8.6722,46600.0
2008-12-29 10:20:00,10.14,10.21,10.13,10.2,36100.0,8.6722,8.7321,8.6636,8.7235,36100.0
2008-12-29 10:30:00,10.2,10.24,10.15,10.15,37900.0,8.7235,8.7577,8.6807,8.6807,37900.0
2008-12-29 10:40:00,10.16,10.2,10.11,10.19,77000.0,8.6893,8.7235,8.6465,8.715,77000.0
2008-12-29 10:50:00,10.2,10.3,10.19,10.3,66100.0,8.7235,8.809,8.715,8.809,66100.0
2008-12-29 11:00:00,10.29,10.31,10.23,10.26,74800.0,8.8005,8.8176,8.7492,8.7748,74800.0
2008-12-29 11:10:00,10.26,10.28,10.17,10.18,110000.0,8.7748,8.7919,8.6979,8.7064,110000.0
2008-12-29 11:20:00,10.17,10.18,10.1,10.11,36100.0,8.6979,8.7064,8.638,8.6465,36100.0
2008-12-29 11:30:00,10.11,10.15,10.11,10.13,39500.0,8.6465,8.6807,8.6465,8.6636,39500.0
2008-12-29 11:40:00,10.12,10.13,10.06,10.07,59100.0,8.6551,8.6636,8.6038,8.6123,59100.0
2008-12-29 11:50:00,10.08,10.08,10.05,10.05,67400.0,8.6209,8.6209,8.5952,8.5952,67400.0
2008-12-29 12:00:00,10.04,10.1,10.02,10.02,151600.0,8.5867,8.638,8.5696,8.5696,151600.0
2008-12-29 12:10:00,10.02,10.03,9.99,10.0,71200.0,8.5696,8.5781,8.5439,8.5525,71200.0
2008-12-29 12:20:00,10.0,10.0,9.93,9.95,85400.0,8.5525,8.5525,8.4926,8.5097,85400.0
2008-12-29 12:30:00,9.95,9.98,9.93,9.98,54900.0,8.5097,8.5354,8.4926,8.5354,54900.0
2008-12-29 12:40:00,9.98,10.01,9.88,9.89,120700.0,8.5354,8.561,8.4498,8.4584,120700.0
2008-12-29 12:50:00,9.89,9.91,9.86,9.86,87200.0,8.4584,8.4755,8.4327,8.4327,87200.0
2008-12-29 13:00:00,9.86,9.86,9.8,9.86,61200.0,8.4327,8.4327,8.3814,8.4327,61200.0
2008-12-29 13:10:00,9.86,9.87,9.84,9.84,20900.0,8.4327,8.4413,8.4156,8.4156,20900.0
2008-12-29 13:20:00,9.85,9.9,9.85,9.87,57100.0,8.4242,8.4669,8.4242,8.4413,57100.0
2008-12-29 13:30:00,9.87,9.91,9.85,9.9,72200.0,8.4413,8.4755,8.4242,8.4669,72200.0
2008-12-29 13:40:00,9.9,10.0,9.9,9.95,341300.0,8.4669,8.5525,8.4669,8.5097,341300.0
2008-12-29 13:50:00,9.95,10.03,9.95,9.99,136700.0,8.5097,8.5781,8.5097,8.5439,136700.0
2008-12-29 14:00:00,9.99,10.01,9.92,9.99,82600.0,8.5439,8.561,8.484,8.5439,82600.0
2008-12-29 14:10:00,10.0,10.0,9.94,9.98,48300.0,8.5525,8.5525,8.5011,8.5354,48300.0
2008-12-29 14:20:00,9.99,10.05,9.98,10.05,195300.0,8.5439,8.5952,8.5354,8.5952,195300.0
2008-12-29 14:30:00,10.04,10.07,10.01,10.02,171300.0,8.5867,8.6123,8.561,8.5696,171300.0
2008-12-29 14:40:00,10.02,10.03,10.01,10.03,164400.0,8.5696,8.5781,8.561,8.5781,164400.0
2008-12-29 14:50:00,10.03,10.09,10.02,10.07,100100.0,8.5781,8.6294,8.5696,8.6123,100100.0
2008-12-29 15:00:00,10.06,10.13,10.06,10.1,124100.0,8.6038,8.6636,8.6038,8.638,124100.0
2008-12-29 15:10:00,10.09,10.12,10.01,10.02,154800.0,8.6294,8.6551,8.561,8.5696,154800.0
2008-12-29 15:20:00,10.03,10.09,10.02,10.02,86700.0,8.5781,8.6294,8.5696,8.5696,86700.0
2008-12-29 15:30:00,10.01,10.08,9.96,10.06,223200.0,8.561,8.6209,8.5182,8.6038,223200.0
2008-12-29 15:40:00,10.06,10.08,9.97,9.99,450800.0,8.6038,8.6209,8.5268,8.5439,450800.0
2008-12-29 15:50:00,10.0,10.1,9.99,10.04,540700.0,8.5525,8.638,8.5439,8.5867,540700.0
2008-12-30 09:30:00,10.12,10.12,9.86,9.96,174300.0,8.6551,8.6551,8.4327,8.5182,174300.0
2008-12-30 09:40:00,9.96,10.02,9.89,9.91,272700.0,8.5182,8.5696,8.4584,8.4755,272700.0
2008-12-30 09:50:00,9.91,9.91,9.77,9.8,80600.0,8.4755,8.4755,8.3558,8.3814,80600.0
2008-12-30 10:00:00,9.8,9.99,9.78,9.98,179700.0,8.3814,8.5439,8.3643,8.5354,179700.0
2008-12-30 10:10:00,9.97,10.11,9.96,10.09,329100.0,8.5268,8.6465,8.5182,8.6294,329100.0
2008-12-30 10:20:00,10.11,10.33,10.09,10.26,241200.0,8.6465,8.8347,8.6294,8.7748,241200.0
2008-12-30 10:30:00,10.26,10.33,10.24,10.25,112300.0,8.7748,8.8347,8.7577,8.7663,112300.0
2008-12-30 10:40:00,10.26,10.29,10.25,10.28,77000.0,8.7748,8.8005,8.7663,8.7919,77000.0
2008-12-30 10:50:00,10.27,10.29,10.25,10.25,60400.0,8.7834,8.8005,8.7663,8.7663,60400.0
2008-12-30 11:00:00,10.25,10.32,10.25,10.29,65800.0,8.7663,8.8261,8.7663,8.8005,65800.0
2008-12-30 11:10:00,10.29,10.3,10.25,10.26,32100.0,8.8005,8.809,8.7663,8.7748,32100.0
2008-12-30 11:20:00,10.25,10.37,10.25,10.36,82400.0,8.7663,8.8689,8.7663,8.8603,82400.0
2008-12-30 11:30:00,10.37,10.47,10.37,10.45,112600.0,8.8689,8.9544,8.8689,8.9373,112600.0
2008-12-30 11:40:00,10.44,10.53,10.44,10.49,164500.0,8.9288,9.0057,8.9288,8.9715,164500.0
2008-12-30 11:50:00,10.49,10.56,10.48,10.56,51200.0,8.9715,9.0314,8.963,9.0314,51200.0
2008-12-30 12:00:00,10.56,10.6,10.55,10.56,99000.0,9.0314,9.0656,9.0228,9.0314,99000.0
2008-12-30 12:10:00,10.56,10.57,10.51,10.55,101400.0,9.0314,9.0399,8.9886,9.0228,101400.0
2008-12-30 12:20:00,10.55,10.55,10.53,10.53,45900.0,9.0228,9.0228,9.0057,9.0057,45900.0
2008-12-30 12:30:00,10.53,10.54,10.41,10.41,38900.0,9.0057,9.0143,8.9031,8.9031,38900.0
2008-12-30 12:40:00,10.4,10.52,10.38,10.46,109400.0,8.8946,8.9972,8.8775,8.9459,109400.0
2008-12-30 12:50:00,10.46,10.51,10.45,10.5,51100.0,8.9459,8.9886,8.9373,8.9801,51100.0
2008-12-30 13:00:00,10.49,10.54,10.48,10.53,55800.0,8.9715,9.0143,8.963,9.0057,55800.0
2008-12-30 13:10:00,10.53,10.53,10.46,10.47,41700.0,9.0057,9.0057,8.9459,8.9544,41700.0
2008-12-30 13:20:00,10.46,10.52,10.44,10.51,21200.0,8.9459,8.9972,8.9288,8.9886,21200.0
2008-12-30 13:30:00,10.51,10.51,10.44,10.45,28100.0,8.9886,8.9886,8.9288,8.9373,28100.0
2008-12-30 13:40:00,10.45,10.49,10.43,10.49,27800.0,8.9373,8.9715,8.9202,8.9715,27800.0
2008-12-30 13:50:00,10.5,10.54,10.45,10.45,50500.0,8.9801,9.0143,8.9373,8.9373,50500.0
2008-12-30 14:00:00,10.45,10.49,10.4,10.48,74900.0,8.9373,8.9715,8.8946,8.963,74900.0
2008-12-30 14:10:00,10.48,10.49,10.44,10.47,38700.0,8.963,8.9715,8.9288,8.9544,38700.0
2008-12-30 14:20:00,10.47,10.54,10.47,10.53,39200.0,8.9544,9.0143,8.9544,9.0057,39200.0
2008-12-30 14:30:00,10.53,10.57,10.52,10.53,78500.0,9.0057,9.0399,8.9972,9.0057,78500.0
2008-12-30 14:40:00,10.53,10.54,10.49,10.52,62800.0,9.0057,9.0143,8.9715,8.9972,62800.0
2008-12-30 14:50:00,10.52,10.58,10.52,10.56,82800.0,8.9972,9.0485,8.9972,9.0314,82800.0
2008-12-30 15:00:00,10.57,10.58,10.53,10.53,44500.0,9.0399,9.0485,9.0057,9.0057,44500.0
2008-12-30 15:10:00,10.53,10.53,10.47,10.48,92100.0,9.0057,9.0057,8.9544,8.963,92100.0
2008-12-30 15:20:00,10.48,10.53,10.46,10.52,135400.0,8.963,9.0057,8.9459,8.9972,135400.0
2008-12-30 15:30:00,10.52,10.53,10.5,10.52,69000.0,8.9972,9.0057,8.9801,8.9972,69000.0
2008-12-30 15:40:00,10.51,10.6,10.51,10.57,194700.0,8.9886,9.0656,8.9886,9.0399,194700.0
2008-12-30 15:50:00,10.56,10.62,10.56,10.58,349800.0,9.0314,9.0827,9.0314,9.0485,349800.0
2008-12-31 09:30:00,10.8,10.87,10.37,10.44,258200.0,9.2367,9.2965,8.8689,8.9288,258200.0
2008-12-31 09:40:00,10.43,10.5,10.19,10.35,223200.0,8.9202,8.9801,8.715,8.8518,223200.0
2008-12-31 09:50:00,10.34,10.42,10.23,10.4,153400.0,8.8432,8.9117,8.7492,8.8946,153400.0
2008-12-31 10:00:00,10.41,10.6,10.4,10.57,173600.0,8.9031,9.0656,8.8946,9.0399,173600.0
2008-12-31 10:10:00,10.57,10.63,10.52,10.53,82000.0,9.0399,9.0913,8.9972,9.0057,82000.0
2008-12-31 10:20:00,10.54,10.59,10.5,10.59,56800.0,9.0143,9.0571,8.9801,9.0571,56800.0
2008-12-31 10:30:00,10.58,10.6,10.54,10.59,62700.0,9.0485,9.0656,9.0143,9.0571,62700.0
2008-12-31 10:40:00,10.59,10.73,10.58,10.72,112100.0,9.0571,9.1768,9.0485,9.1682,112100.0
2008-12-31 10:50:00,10.73,10.84,10.71,10.82,107500.0,9.1768,9.2709,9.1597,9.2538,107500.0
2008-12-31 11:00:00,10.82,10.92,10.81,10.88,181000.0,9.2538,9.3393,9.2452,9.3051,181000.0
2008-12-31 11:10:00,10.88,10.99,10.8,10.95,196600.0,9.3051,9.3992,9.2367,9.3649,196600.0
2008-12-31 11:20:00,10.96,11.09,10.95,11.09,157400.0,9.3735,9.4847,9.3649,9.4847,157400.0
2008-12-31 11:30:00,11.08,11.14,10.98,11.03,144300.0,9.4761,9.5274,9.3906,9.4334,144300.0
2008-12-31 11:40:00,11.02,11.04,10.88,10.91,105800.0,9.4248,9.4419,9.3051,9.3307,105800.0
2008-12-31 11:50:00,10.91,10.94,10.89,10.91,24900.0,9.3307,9.3564,9.3136,9.3307,24900.0
2008-12-31 12:00:00,10.92,10.98,10.9,10.96,44100.0,9.3393,9.3906,9.3222,9.3735,44100.0
2008-12-31 12:10:00,10.96,10.97,10.85,10.85,54600.0,9.3735,9.382,9.2794,9.2794,54600.0
2008-12-31 12:20:00,10.86,10.91,10.85,10.9,26200.0,9.288,9.3307,9.2794,9.3222,26200.0
2008-12-31 12:30:00,10.91,10.97,10.9,10.96,24500.0,9.3307,9.382,9.3222,9.3735,24500.0
2008-12-31 12:40:00,10.97,11.06,10.94,11.06,57400.0,9.382,9.459,9.3564,9.459,57400.0
2008-12-31 12:50:00,11.05,11.06,10.98,11.0,52600.0,9.4505,9.459,9.3906,9.4077,52600.0
2008-12-31 13:00:00,11.0,11.01,10.96,10.97,84900.0,9.4077,9.4163,9.3735,9.382,84900.0
2008-12-31 13:10:00,10.97,10.98,10.88,10.95,85800.0,9.382,9.3906,9.3051,9.3649,85800.0
2008-12-31 13:20:00,10.96,10.97,10.82,10.87,57500.0,9.3735,9.382,9.2538,9.2965,57500.0
2008-12-31 13:30:00,10.87,10.98,10.87,10.96,77400.0,9.2965,9.3906,9.2965,9.3735,77400.0
2008-12-31 13:40:00,10.95,10.97,10.94,10.94,66900.0,9.3649,9.382,9.3564,9.3564,66900.0
2008-12-31 13:50:00,10.94,11.0,10.94,10.98,75700.0,9.3564,9.4077,9.3564,9.3906,75700.0
2008-12-31 14:00:00,10.97,11.05,10.92,10.93,91700.0,9.382,9.4505,9.3393,9.3478,91700.0
2008-12-31 14:10:00,10.94,10.94,10.91,10.92,26000.0,9.3564,9.3564,9.3307,9.3393,26000.0
2008-12-31 14:20:00,10.93,10.98,10.92,10.97,51800.0,9.3478,9.3906,9.3393,9.382,51800.0
2008-12-31 14:30:00,10.96,11.01,10.9,10.94,72100.0,9.3735,9.4163,9.3222,9.3564,72100.0
2008-12-31 14:40:00,10.94,11.01,10.9,10.95,62000.0,9.3564,9.4163,9.3222,9.3649,62000.0
2008-12-31 14:50:00,10.94,10.97,10.89,10.95,59700.0,9.3564,9.382,9.3136,9.3649,59700.0
2008-12-31 15:00:00,10.95,11.04,10.95,10.97,113700.0,9.3649,9.4419,9.3649,9.382,113700.0
2008-12-31 15:10:00,10.97,11.0,10.9,11.0,80000.0,9.382,9.4077,9.3222,9.4077,80000.0
2008-12-31 15:20:00,11.0,11.03,10.94,11.01,156500.0,9.4077,9.4334,9.3564,9.4163,156500.0
2008-12-31 15:30:00,11.01,11.07,10.99,11.04,103800.0,9.4163,9.4676,9.3992,9.4419,103800.0
2008-12-31 15:40:00,11.05,11.05,10.88,10.94,305400.0,9.4505,9.4505,9.3051,9.3564,305400.0
2008-12-31 15:50:00,10.94,11.03,10.89,10.96,337500.0,9.3564,9.4334,9.3136,9.3735,337500.0
2009-01-02 09:30:00,11.09,11.2,10.81,11.0,193700.0,9.4847,9.5788,9.2452,9.4077,193700.0
2009-01-02 09:40:00,10.97,11.02,10.87,10.87,129800.0,9.382,9.4248,9.2965,9.2965,129800.0
2009-01-02 09:50:00,10.88,10.88,10.55,10.69,154300.0,9.3051,9.3051,9.0228,9.1426,154300.0
2009-01-02 10:00:00,10.68,10.72,10.5,10.57,133600.0,9.134,9.1682,8.9801,9.0399,133600.0
2009-01-02 10:10:00,10.57,10.75,10.55,10.64,120200.0,9.0399,9.1939,9.0228,9.0998,120200.0
2009-01-02 10:20:00,10.65,10.75,10.61,10.74,79800.0,9.1084,9.1939,9.0742,9.1853,79800.0
2009-01-02 10:30:00,10.74,10.91,10.73,10.89,96500.0,9.1853,9.3307,9.1768,9.3136,96500.0
2009-01-02 10:40:00,10.89,10.92,10.74,10.76,64000.0,9.3136,9.3393,9.1853,9.2024,64000.0
2009-01-02 10:50:00,10.75,10.96,10.73,10.93,49500.0,9.1939,9.3735,9.1768,9.3478,49500.0
2009-01-02 11:00:00,10.93,10.98,10.91,10.94,49800.0,9.3478,9.3906,9.3307,9.3564,49800.0
2009-01-02 11:10:00,10.95,10.96,10.85,10.85,44300.0,9.3649,9.3735,9.2794,9.2794,44300.0
2009-01-02 11:20:00,10.86,10.98,10.86,10.95,45900.0,9.288,9.3906,9.288,9.3649,45900.0
2009-01-02 11:30:00,10.95,11.04,10.93,10.98,87500.0,9.3649,9.4419,9.3478,9.3906,87500.0
2009-01-02 11:40:00,10.99,11.02,10.95,10.95,66400.0,9.3992,9.4248,9.3649,9.3649,66400.0
2009-01-02 11:50:00,10.96,10.96,10.85,10.87,65900.0,9.3735,9.3735,9.2794,9.2965,65900.0
2009-01-02 12:00:00,10.88,10.92,10.87,10.89,55300.0,9.3051,9.3393,9.2965,9.3136,55300.0
2009-01-02 12:10:00,10.9,10.94,10.88,10.89,41400.0,9.3222,9.3564,9.3051,9.3136,41400.0
2009-01-02 12:20:00,10.89,10.96,10.87,10.94,41800.0,9.3136,9.3735,9.2965,9.3564,41800.0
2009-01-02 12:30:00,10.95,11.07,10.94,11.03,128400.0,9.3649,9.4676,9.3564,9.4334,128400.0
2009-01-02 12:40:00,11.04,11.07,10.98,10.99,77200.0,9.4419,9.4676,9.3906,9.3992,77200.0
2009-01-02 12:50:00,10.99,10.99,10.88,10.93,74600.0,9.3992,9.3992,9.3051,9.3478,74600.0
2009-01-02 13:00:00,10.93,10.95,10.93,10.95,27000.0,9.3478,9.3649,9.3478,9.3649,27000.0
2009-01-02 13:10:00,10.95,11.03,10.94,10.95,38600.0,9.3649,9.4334,9.3564,9.3649,38600.0
2009-01-02 13:20:00,10.96,11.08,10.95,11.06,88400.0,9.3735,9.4761,9.3649,9.459,88400.0
2009-01-02 13:30:00,11.06,11.1,11.0,11.08,57000.0,9.459,9.4932,9.4077,9.4761,57000.0
2009-01-02 13:40:00,11.09,11.13,11.08,11.1,50500.0,9.4847,9.5189,9.4761,9.4932,50500.0
2009-01-02 13:50:00,11.11,11.14,11.1,11.13,50300.0,9.5018,9.5274,9.4932,9.5189,50300.0
2009-01-02 14:00:00,11.12,11.12,11.02,11.05,75300.0,9.5103,9.5103,9.4248,9.4505,75300.0
2009-01-02 14:10:00,11.05,11.12,11.03,11.1,63300.0,9.4505,9.5103,9.4334,9.4932,63300.0
2009-01-02 14:20:00,11.09,11.18,11.09,11.17,68000.0,9.4847,9.5616,9.4847,9.5531,68000.0
2009-01-02 14:30:00,11.17,11.23,11.14,11.19,66700.0,9.5531,9.6044,9.5274,9.5702,66700.0
2009-01-02 14:40:00,11.19,11.25,11.14,11.16,62900.0,9.5702,9.6215,9.5274,9.5445,62900.0
2009-01-02 14:50:00,11.16,11.23,11.16,11.22,73800.0,9.5445,9.6044,9.5445,9.5959,73800.0
2009-01-02 15:00:00,11.23,11.26,11.19,11.21,138700.0,9.6044,9.6301,9.5702,9.5873,138700.0
2009-01-02 15:10:00,11.21,11.24,11.19,11.21,67400.0,9.5873,9.613,9.5702,9.5873,67400.0
2009-01-02 15:20:00,11.21,11.22,11.17,11.2,120300.0,9.5873,9.5959,9.5531,9.5788,120300.0
2009-01-02 15:30:00,11.21,11.22,11.15,11.22,144100.0,9.5873,9.5959,9.536,9.5959,144100.0
2009-01-02 15:40:00,11.22,11.26,11.17,11.22,217400.0,9.5959,9.6301,9.5531,9.5959,217400.0
2009-01-02 15:50:00,11.23,11.25,11.12,11.14,349200.0,9.6044,9.6215,9.5103,9.5274,349200.0
2009-01-05 09:30:00,11.08,11.47,10.91,11.45,191400.0,9.4761,9.8097,9.3307,9.7926,191400.0
2009-01-05 09:40:00,11.45,11.63,11.43,11.52,257100.0,9.7926,9.9465,9.7755,9.8524,257100.0
2009-01-05 09:50:00,11.52,11.56,11.37,11.38,208100.0,9.8524,9.8866,9.7241,9.7327,208100.0
2009-01-05 10:00:00,11.39,11.55,11.31,11.54,262900.0,9.7413,9.8781,9.6728,9.8695,262900.0
2009-01-05 10:10:00,11.54,11.57,11.47,11.49,176300.0,9.8695,9.8952,9.8097,9.8268,176300.0
2009-01-05 10:20:00,11.5,11.66,11.5,11.65,158600.0,9.8353,9.9722,9.8353,9.9636,158600.0
2009-01-05 10:30:00,11.64,11.82,11.64,11.78,293800.0,9.9551,10.109,9.9551,10.0748,293800.0
2009-01-05 10:40:00,11.79,11.83,11.69,11.69,129300.0,10.0833,10.1176,9.9978,9.9978,129300.0
2009-01-05 10:50:00,11.68,11.69,11.54,11.54,97600.0,9.9893,9.9978,9.8695,9.8695,97600.0
2009-01-05 11:00:00,11.53,11.56,11.45,11.51,70300.0,9.861,9.8866,9.7926,9.8439,70300.0
2009-01-05 11:10:00,11.52,11.63,11.51,11.61,136500.0,9.8524,9.9465,9.8439,9.9294,136500.0
2009-01-05 11:20:00,11.61,11.66,11.59,11.61,124600.0,9.9294,9.9722,9.9123,9.9294,124600.0
2009-01-05 11:30:00,11.61,11.76,11.6,11.76,54000.0,9.9294,10.0577,9.9209,10.0577,54000.0
2009-01-05 11:40:00,11.76,11.78,11.66,11.69,52600.0,10.0577,10.0748,9.9722,9.9978,52600.0
2009-01-05 11:50:00,11.69,11.69,11.59,11.59,62400.0,9.9978,9.9978,9.9123,9.9123,62400.0
2009-01-05 12:00:00,11.59,11.65,11.58,11.65,105200.0,9.9123,9.9636,9.9037,9.9636,105200.0
2009-01-05 12:10:00,11.65,11.81,11.65,11.8,78400.0,9.9636,10.1005,9.9636,10.0919,78400.0
2009-01-05 12:20:00,11.81,11.85,11.77,11.79,88700.0,10.1005,10.1347,10.0662,10.0833,88700.0
2009-01-05 12:30:00,11.78,11.82,11.74,11.8,117800.0,10.0748,10.109,10.0406,10.0919,117800.0
2009-01-05 12:40:00,11.8,11.96,11.78,11.9,159500.0,10.0919,10.2287,10.0748,10.1774,159500.0
2009-01-05 12:50:00,11.9,12.0,11.85,11.99,151200.0,10.1774,10.263,10.1347,10.2544,151200.0
2009-01-05 13:00:00,12.0,12.07,11.99,12.02,242400.0,10.263,10.3228,10.2544,10.2801,242400.0
2009-01-05 13:10:00,12.02,12.05,11.98,12.04,187600.0,10.2801,10.3057,10.2458,10.2972,187600.0
2009-01-05 13:20:00,12.04,12.2,11.8,12.18,229400.0,10.2972,10.434,10.0919,10.4169,229400.0
2009-01-05 13:30:00,12.18,12.28,12.17,12.18,257600.0,10.4169,10.5024,10.4083,10.4169,257600.0
2009-01-05 13:40:00,12.18,12.22,12.13,12.2,176900.0,10.4169,10.4511,10.3741,10.434,176900.0
2009-01-05 13:50:00,12.19,12.22,12.15,12.19,206300.0,10.4254,10.4511,10.3912,10.4254,206300.0
2009-01-05 14:00:00,12.19,12.3,12.17,12.24,200000.0,10.4254,10.5195,10.4083,10.4682,200000.0
2009-01-05 14:10:00,12.25,12.29,12.17,12.18,178700.0,10.4768,10.511,10.4083,10.4169,178700.0
2009-01-05 14:20:00,12.17,12.19,12.07,12.07,169700.0,10.4083,10.4254,10.3228,10.3228,169700.0
2009-01-05 14:30:00,12.07,12.22,12.05,12.17,173800.0,10.3228,10.4511,10.3057,10.4083,173800.0
2009-01-05 14:40:00,12.17,12.25,12.06,12.13,131000.0,10.4083,10.4768,10.3143,10.3741,131000.0
2009-01-05 14:50:00,12.14,12.17,12.03,12.15,157100.0,10.3827,10.4083,10.2886,10.3912,157100.0
2009-01-05 15:00:00,12.15,12.19,12.11,12.11,120300.0,10.3912,10.4254,10.357,10.357,120300.0
2009-01-05 15:10:00,12.11,12.15,12.01,12.06,138800.0,10.357,10.3912,10.2715,10.3143,138800.0
2009-01-05 15:20:00,12.06,12.09,11.9,11.95,291600.0,10.3143,10.3399,10.1774,10.2202,291600.0
2009-01-05 15:30:00,11.94,12.12,11.92,12.11,283800.0,10.2116,10.3656,10.1945,10.357,283800.0
2009-01-05 15:40:00,12.11,12.17,12.07,12.1,350600.0,10.357,10.4083,10.3228,10.3485,350600.0
2009-01-05 15:50:00,12.1,12.15,12.06,12.1,419000.0,10.3485,10.3912,10.3143,10.3485,419000.0
2009-01-06 09:30:00,12.23,12.54,12.19,12.5,239700.0,10.4597,10.7248,10.4254,10.6906,239700.0
2009-01-06 09:40:00,12.49,12.64,12.42,12.56,230300.0,10.682,10.8103,10.6222,10.7419,230300.0
2009-01-06 09:50:00,12.56,12.69,12.52,12.65,309600.0,10.7419,10.8531,10.7077,10.8189,309600.0
2009-01-06 10:00:00,12.66,12.7,12.44,12.5,412600.0,10.8274,10.8616,10.6393,10.6906,412600.0
2009-01-06 10:10:00,12.49,12.5,12.38,12.41,386900.0,10.682,10.6906,10.5879,10.6136,386900.0
2009-01-06 10:20:00,12.41,12.41,12.18,12.22,220000.0,10.6136,10.6136,10.4169,10.4511,220000.0
2009-01-06 10:30:00,12.22,12.37,12.22,12.33,193600.0,10.4511,10.5794,10.4511,10.5452,193600.0
2009-01-06 10:40:00,12.33,12.48,12.32,12.45,154000.0,10.5452,10.6735,10.5366,10.6478,154000.0
2009-01-06 10:50:00,12.45,12.56,12.4,12.45,419900.0,10.6478,10.7419,10.605,10.6478,419900.0
2009-01-06 11:00:00,12.45,12.45,12.32,12.32,155300.0,10.6478,10.6478,10.5366,10.5366,155300.0
2009-01-06 11:10:00,12.33,12.5,12.32,12.48,105800.0,10.5452,10.6906,10.5366,10.6735,105800.0
2009-01-06 11:20:00,12.48,12.48,12.33,12.34,127000.0,10.6735,10.6735,10.5452,10.5537,127000.0
2009-01-06 11:30:00,12.34,12.44,12.34,12.4,107500.0,10.5537,10.6393,10.5537,10.605,107500.0
2009-01-06 11:40:00,12.41,12.43,12.4,12.43,87400.0,10.6136,10.6307,10.605,10.6307,87400.0
2009-01-06 11:50:00,12.43,12.47,12.39,12.46,179800.0,10.6307,10.6649,10.5965,10.6564,179800.0
2009-01-06 12:00:00,12.45,12.5,12.43,12.49,141000.0,10.6478,10.6906,10.6307,10.682,141000.0
2009-01-06 12:10:00,12.5,12.58,12.48,12.48,136000.0,10.6906,10.759,10.6735,10.6735,136000.0
2009-01-06 12:20:00,12.49,12.56,12.44,12.48,159100.0,10.682,10.7419,10.6393,10.6735,159100.0
2009-01-06 12:30:00,12.48,12.57,12.47,12.56,66300.0,10.6735,10.7504,10.6649,10.7419,66300.0
2009-01-06 12:40:00,12.56,12.59,12.44,12.46,173600.0,10.7419,10.7675,10.6393,10.6564,173600.0
2009-01-06 12:50:00,12.46,12.51,12.43,12.51,124700.0,10.6564,10.6991,10.6307,10.6991,124700.0
2009-01-06 13:00:00,12.51,12.61,12.48,12.61,200900.0,10.6991,10.7847,10.6735,10.7847,200900.0
2009-01-06 13:10:00,12.61,12.7,12.61,12.66,312000.0,10.7847,10.8616,10.7847,10.8274,312000.0
2009-01-06 13:20:00,12.66,12.76,12.65,12.74,289200.0,10.8274,10.9129,10.8189,10.8958,289200.0
2009-01-06 13:30:00,12.73,12.82,12.65,12.78,225500.0,10.8873,10.9643,10.8189,10.93,225500.0
2009-01-06 13:40:00,12.77,12.77,12.67,12.75,116600.0,10.9215,10.9215,10.836,10.9044,116600.0
2009-01-06 13:50:00,12.75,12.77,12.7,12.74,160600.0,10.9044,10.9215,10.8616,10.8958,160600.0
2009-01-06 14:00:00,12.74,12.76,12.65,12.76,160300.0,10.8958,10.9129,10.8189,10.9129,160300.0
2009-01-06 14:10:00,12.77,12.82,12.72,12.75,175400.0,10.9215,10.9643,10.8787,10.9044,175400.0
2009-01-06 14:20:00,12.76,12.79,12.68,12.74,146900.0,10.9129,10.9386,10.8445,10.8958,146900.0
2009-01-06 14:30:00,12.74,12.8,12.73,12.77,169200.0,10.8958,10.9471,10.8873,10.9215,169200.0
2009-01-06 14:40:00,12.77,12.88,12.77,12.84,154800.0,10.9215,11.0156,10.9215,10.9814,154800.0
2009-01-06 14:50:00,12.84,12.89,12.82,12.88,98100.0,10.9814,11.0241,10.9643,11.0156,98100.0
2009-01-06 15:00:00,12.88,12.9,12.79,12.8,186500.0,11.0156,11.0327,10.9386,10.9471,186500.0
2009-01-06 15:10:00,12.79,12.8,12.74,12.78,263400.0,10.9386,10.9471,10.8958,10.93,263400.0
2009-01-06 15:20:00,12.79,12.79,12.63,12.74,219700.0,10.9386,10.9386,10.8018,10.8958,219700.0
2009-01-06 15:30:00,12.74,12.76,12.69,12.72,267200.0,10.8958,10.9129,10.8531,10.8787,267200.0
2009-01-06 15:40:00,12.73,12.86,12.73,12.82,327400.0,10.8873,10.9985,10.8873,10.9643,327400.0
2009-01-06 15:50:00,12.81,12.9,12.79,12.85,540800.0,10.9557,11.0327,10.9386,10.9899,540800.0
2009-01-07 09:30:00,12.42,12.75,12.2,12.36,303500.0,10.6222,10.9044,10.434,10.5708,303500.0
2009-01-07 09:40:00,12.35,12.42,12.22,12.32,338600.0,10.5623,10.6222,10.4511,10.5366,338600.0
2009-01-07 09:50:00,12.33,12.39,12.28,12.33,278900.0,10.5452,10.5965,10.5024,10.5452,278900.0
2009-01-07 10:00:00,12.33,12.37,12.29,12.31,235400.0,10.5452,10.5794,10.511,10.5281,235400.0
2009-01-07 10:10:00,12.31,12.38,12.22,12.28,237500.0,10.5281,10.5879,10.4511,10.5024,237500.0
2009-01-07 10:20:00,12.28,12.37,12.26,12.37,173600.0,10.5024,10.5794,10.4853,10.5794,173600.0
2009-01-07 10:30:00,12.36,12.36,12.22,12.29,288600.0,10.5708,10.5708,10.4511,10.511,288600.0
2009-01-07 10:40:00,12.29,12.33,12.28,12.3,207900.0,10.511,10.5452,10.5024,10.5195,207900.0
2009-01-07 10:50:00,12.3,12.37,12.28,12.34,138400.0,10.5195,10.5794,10.5024,10.5537,138400.0
2009-01-07 11:00:00,12.33,12.4,12.3,12.36,151600.0,10.5452,10.605,10.5195,10.5708,151600.0
2009-01-07 11:10:00,12.35,12.43,12.31,12.38,126400.0,10.5623,10.6307,10.5281,10.5879,126400.0
2009-01-07 11:20:00,12.38,12.41,12.34,12.37,179100.0,10.5879,10.6136,10.5537,10.5794,179100.0
2009-01-07 11:30:00,12.37,12.38,12.35,12.38,81400.0,10.5794,10.5879,10.5623,10.5879,81400.0
2009-01-07 11:40:00,12.38,12.53,12.37,12.51,170500.0,10.5879,10.7162,10.5794,10.6991,170500.0
2009-01-07 11:50:00,12.51,12.56,12.49,12.56,117200.0,10.6991,10.7419,10.682,10.7419,117200.0
2009-01-07 12:00:00,12.56,12.58,12.42,12.43,156000.0,10.7419,10.759,10.6222,10.6307,156000.0
2009-01-07 12:10:00,12.42,12.47,12.37,12.41,81100.0,10.6222,10.6649,10.5794,10.6136,81100.0
2009-01-07 12:20:00,12.41,12.41,12.33,12.37,82500.0,10.6136,10.6136,10.5452,10.5794,82500.0
2009-01-07 12:30:00,12.36,12.42,12.34,12.39,46500.0,10.5708,10.6222,10.5537,10.5965,46500.0
2009-01-07 12:40:00,12.39,12.4,12.29,12.29,102400.0,10.5965,10.605,10.511,10.511,102400.0
2009-01-07 12:50:00,12.29,12.29,12.13,12.14,137200.0,10.511,10.511,10.3741,10.3827,137200.0
2009-01-07 13:00:00,12.14,12.15,12.06,12.07,90900.0,10.3827,10.3912,10.3143,10.3228,90900.0
2009-01-07 13:10:00,12.07,12.11,12.01,12.1,133100.0,10.3228,10.357,10.2715,10.3485,133100.0
2009-01-07 13:20:00,12.1,12.12,12.07,12.08,72300.0,10.3485,10.3656,10.3228,10.3314,72300.0
2009-01-07 13:30:00,12.07,12.09,12.03,12.04,55100.0,10.3228,10.3399,10.2886,10.2972,55100.0
2009-01-07 13:40:00,12.05,12.07,11.92,11.98,222800.0,10.3057,10.3228,10.1945,10.2458,222800.0
2009-01-07 13:50:00,11.98,11.99,11.88,11.93,111200.0,10.2458,10.2544,10.1603,10.2031,111200.0
2009-01-07 14:00:00,11.92,12.15,11.88,11.95,111500.0,10.1945,10.3912,10.1603,10.2202,111500.0
2009-01-07 14:10:00,11.95,11.97,11.9,11.91,82000.0,10.2202,10.2373,10.1774,10.186,82000.0
2009-01-07 14:20:00,11.91,11.97,11.88,11.96,139600.0,10.186,10.2373,10.1603,10.2287,139600.0
2009-01-07 14:30:00,11.96,11.98,11.94,11.96,130200.0,10.2287,10.2458,10.2116,10.2287,130200.0
2009-01-07 14:40:00,11.97,12.04,11.94,11.97,99500.0,10.2373,10.2972,10.2116,10.2373,99500.0
2009-01-07 14:50:00,11.97,11.98,11.91,11.92,109300.0,10.2373,10.2458,10.186,10.1945,109300.0
2009-01-07 15:00:00,11.92,11.94,11.8,11.83,154300.0,10.1945,10.2116,10.0919,10.1176,154300.0
2009-01-07 15:10:00,11.84,11.97,11.83,11.97,115800.0,10.1261,10.2373,10.1176,10.2373,115800.0
2009-01-07 15:20:00,11.98,12.03,11.93,12.02,127000.0,10.2458,10.2886,10.2031,10.2801,127000.0
2009-01-07 15:30:00,12.03,12.1,11.95,11.98,220400.0,10.2886,10.3485,10.2202,10.2458,220400.0
2009-01-07 15:40:00,11.98,12.03,11.92,11.97,223800.0,10.2458,10.2886,10.1945,10.2373,223800.0
2009-01-07 15:50:00,11.97,12.08,11.96,12.05,274400.0,10.2373,10.3314,10.2287,10.3057,274400.0
2009-01-08 09:30:00,11.52,11.78,11.5,11.56,291800.0,9.8524,10.0748,9.8353,9.8866,291800.0
2009-01-08 09:40:00,11.56,11.73,11.51,11.67,252200.0,9.8866,10.032,9.8439,9.9807,252200.0
2009-01-08 09:50:00,11.66,11.7,11.56,11.6,174800.0,9.9722,10.0064,9.8866,9.9209,174800.0
2009-01-08 10:00:00,11.59,12.03,11.59,12.02,198100.0,9.9123,10.2886,9.9123,10.2801,198100.0
2009-01-08 10:10:00,12.02,12.06,11.96,12.02,251300.0,10.2801,10.3143,10.2287,10.2801,251300.0
2009-01-08 10:20:00,12.03,12.14,11.95,12.06,241900.0,10.2886,10.3827,10.2202,10.3143,241900.0
2009-01-08 10:30:00,12.06,12.07,11.84,12.03,246000.0,10.3143,10.3228,10.1261,10.2886,246000.0
2009-01-08 10:40:00,12.04,12.16,12.03,12.05,213700.0,10.2972,10.3998,10.2886,10.3057,213700.0
2009-01-08 10:50:00,12.06,12.22,12.05,12.11,123700.0,10.3143,10.4511,10.3057,10.357,123700.0
2009-01-08 11:00:00,12.12,12.27,12.08,12.08,152600.0,10.3656,10.4939,10.3314,10.3314,152600.0
2009-01-08 11:10:00,12.08,12.08,11.9,11.9,127900.0,10.3314,10.3314,10.1774,10.1774,127900.0
2009-01-08 11:20:00,11.9,11.97,11.81,11.82,113100.0,10.1774,10.2373,10.1005,10.109,113100.0
2009-01-08 11:30:00,11.82,11.82,11.75,11.8,97100.0,10.109,10.109,10.0491,10.0919,97100.0
2009-01-08 11:40:00,11.8,11.81,11.73,11.77,67000.0,10.0919,10.1005,10.032,10.0662,67000.0
2009-01-08 11:50:00,11.78,11.78,11.61,11.62,109200.0,10.0748,10.0748,9.9294,9.938,109200.0
2009-01-08 12:00:00,11.62,11.72,11.62,11.66,48600.0,9.938,10.0235,9.938,9.9722,48600.0
2009-01-08 12:10:00,11.67,11.74,11.66,11.72,92100.0,9.9807,10.0406,9.9722,10.0235,92100.0
2009-01-08 12:20:00,11.7,11.75,11.69,11.75,77500.0,10.0064,10.0491,9.9978,10.0491,77500.0
2009-01-08 12:30:00,11.75,11.81,11.73,11.81,94900.0,10.0491,10.1005,10.032,10.1005,94900.0
2009-01-08 12:40:00,11.81,11.91,11.81,11.85,74200.0,10.1005,10.186,10.1005,10.1347,74200.0
2009-01-08 12:50:00,11.85,11.9,11.79,11.79,104400.0,10.1347,10.1774,10.0833,10.0833,104400.0
2009-01-08 13:00:00,11.8,11.8,11.7,11.71,79800.0,10.0919,10.0919,10.0064,10.0149,79800.0
2009-01-08 13:10:00,11.7,11.72,11.65,11.68,91300.0,10.0064,10.0235,9.9636,9.9893,91300.0
2009-01-08 13:20:00,11.69,11.75,11.68,11.7,82300.0,9.9978,10.0491,9.9893,10.0064,82300.0
2009-01-08 13:30:00,11.71,11.79,11.69,11.77,60400.0,10.0149,10.0833,9.9978,10.0662,60400.0
2009-01-08 13:40:00,11.78,11.87,11.77,11.82,66600.0,10.0748,10.1518,10.0662,10.109,66600.0
2009-01-08 13:50:00,11.82,11.85,11.78,11.84,91700.0,10.109,10.1347,10.0748,10.1261,91700.0
2009-01-08 14:00:00,11.84,12.03,11.83,11.98,99600.0,10.1261,10.2886,10.1176,10.2458,99600.0
2009-01-08 14:10:00,11.98,12.03,11.94,11.97,100500.0,10.2458,10.2886,10.2116,10.2373,100500.0
2009-01-08 14:20:00,11.98,12.01,11.92,11.92,132800.0,10.2458,10.2715,10.1945,10.1945,132800.0
2009-01-08 14:30:00,11.93,11.99,11.9,11.99,78400.0,10.2031,10.2544,10.1774,10.2544,78400.0
2009-01-08 14:40:00,11.97,12.14,11.97,12.13,124700.0,10.2373,10.3827,10.2373,10.3741,124700.0
2009-01-08 14:50:00,12.12,12.25,12.12,12.2,222800.0,10.3656,10.4768,10.3656,10.434,222800.0
2009-01-08 15:00:00,12.2,12.28,12.14,12.14,259300.0,10.434,10.5024,10.3827,10.3827,259300.0
2009-01-08 15:10:00,12.14,12.21,12.08,12.2,188900.0,10.3827,10.4426,10.3314,10.434,188900.0
2009-01-08 15:20:00,12.2,12.2,12.09,12.15,218400.0,10.434,10.434,10.3399,10.3912,218400.0
2009-01-08 15:30:00,12.15,12.25,12.12,12.2,237500.0,10.3912,10.4768,10.3656,10.434,237500.0
2009-01-08 15:40:00,12.2,12.4,12.19,12.39,616000.0,10.434,10.605,10.4254,10.5965,616000.0
2009-01-08 15:50:00,12.39,12.44,12.32,12.37,924700.0,10.5965,10.6393,10.5366,10.5794,924700.0
2009-01-09 09:30:00,12.36,12.38,12.0,12.13,244900.0,10.5708,10.5879,10.263,10.3741,244900.0
2009-01-09 09:40:00,12.12,12.13,11.43,11.44,519800.0,10.3656,10.3741,9.7755,9.784,519800.0
2009-01-09 09:50:00,11.43,11.64,11.23,11.57,1153300.0,9.7755,9.9551,9.6044,9.8952,1153300.0
2009-01-09 10:00:00,11.56,11.67,11.42,11.66,522600.0,9.8866,9.9807,9.7669,9.9722,522600.0
2009-01-09 10:10:00,11.67,11.73,11.58,11.61,369300.0,9.9807,10.032,9.9037,9.9294,369300.0
2009-01-09 10:20:00,11.61,11.67,11.49,11.66,333200.0,9.9294,9.9807,9.8268,9.9722,333200.0
2009-01-09 10:30:00,11.65,11.77,11.57,11.74,452600.0,9.9636,10.0662,9.8952,10.0406,452600.0
2009-01-09 10:40:00,11.74,11.82,11.59,11.82,303100.0,10.0406,10.109,9.9123,10.109,303100.0
2009-01-09 10:50:00,11.82,11.97,11.74,11.97,272900.0,10.109,10.2373,10.0406,10.2373,272900.0
2009-01-09 11:00:00,11.98,12.05,11.95,11.96,230200.0,10.2458,10.3057,10.2202,10.2287,230200.0
2009-01-09 11:10:00,11.95,11.95,11.57,11.63,205200.0,10.2202,10.2202,9.8952,9.9465,205200.0
2009-01-09 11:20:00,11.63,11.78,11.63,11.74,148800.0,9.9465,10.0748,9.9465,10.0406,148800.0
2009-01-09 11:30:00,11.74,11.8,11.62,11.79,168100.0,10.0406,10.0919,9.938,10.0833,168100.0
2009-01-09 11:40:00,11.8,11.81,11.72,11.79,137300.0,10.0919,10.1005,10.0235,10.0833,137300.0
2009-01-09 11:50:00,11.79,11.86,11.79,11.83,95700.0,10.0833,10.1432,10.0833,10.1176,95700.0
2009-01-09 12:00:00,11.83,11.96,11.81,11.91,133700.0,10.1176,10.2287,10.1005,10.186,133700.0
2009-01-09 12:10:00,11.91,11.94,11.85,11.89,69800.0,10.186,10.2116,10.1347,10.1689,69800.0
2009-01-09 12:20:00,11.89,11.98,11.86,11.86,124600.0,10.1689,10.2458,10.1432,10.1432,124600.0
2009-01-09 12:30:00,11.87,11.88,11.82,11.88,158100.0,10.1518,10.1603,10.109,10.1603,158100.0
2009-01-09 12:40:00,11.89,11.96,11.86,11.95,101100.0,10.1689,10.2287,10.1432,10.2202,101100.0
2009-01-09 12:50:00,11.96,12.0,11.93,11.94,38000.0,10.2287,10.263,10.2031,10.2116,38000.0
2009-01-09 13:00:00,11.95,12.01,11.91,11.94,118200.0,10.2202,10.2715,10.186,10.2116,118200.0
2009-01-09 13:10:00,11.94,11.98,11.84,11.96,171600.0,10.2116,10.2458,10.1261,10.2287,171600.0
2009-01-09 13:20:00,11.96,12.01,11.95,12.01,108800.0,10.2287,10.2715,10.2202,10.2715,108800.0
2009-01-09 13:30:00,12.01,12.01,11.86,11.93,143900.0,10.2715,10.2715,10.1432,10.2031,143900.0
2009-01-09 13:40:00,11.93,12.0,11.93,12.0,57100.0,10.2031,10.263,10.2031,10.263,57100.0
2009-01-09 13:50:00,12.0,12.0,11.86,11.87,123600.0,10.263,10.263,10.1432,10.1518,123600.0
2009-01-09 14:00:00,11.87,11.97,11.86,11.96,99000.0,10.1518,10.2373,10.1432,10.2287,99000.0
2009-01-09 14:10:00,11.96,12.1,11.93,12.07,258800.0,10.2287,10.3485,10.2031,10.3228,258800.0
2009-01-09 14:20:00,12.07,12.14,12.05,12.09,135700.0,10.3228,10.3827,10.3057,10.3399,135700.0
2009-01-09 14:30:00,12.09,12.2,12.09,12.16,257800.0,10.3399,10.434,10.3399,10.3998,257800.0
2009-01-09 14:40:00,12.16,12.23,12.11,12.16,154800.0,10.3998,10.4597,10.357,10.3998,154800.0
2009-01-09 14:50:00,12.17,12.23,12.15,12.21,126400.0,10.4083,10.4597,10.3912,10.4426,126400.0
2009-01-09 15:00:00,12.2,12.2,12.06,12.08,188100.0,10.434,10.434,10.3143,10.3314,188100.0
2009-01-09 15:10:00,12.06,12.06,11.98,12.04,181100.0,10.3143,10.3143,10.2458,10.2972,181100.0
2009-01-09 15:20:00,12.05,12.05,11.88,12.0,239000.0,10.3057,10.3057,10.1603,10.263,239000.0
2009-01-09 15:30:00,12.0,12.03,11.95,11.96,215300.0,10.263,10.2886,10.2202,10.2287,215300.0
2009-01-09 15:40:00,11.96,11.97,11.81,11.85,274300.0,10.2287,10.2373,10.1005,10.1347,274300.0
2009-01-09 15:50:00,11.85,11.88,11.73,11.79,709700.0,10.1347,10.1603,10.032,10.0833,709700.0
2009-01-12 09:30:00,11.8,11.91,11.43,11.43,118800.0,10.0919,10.186,9.7755,9.7755,118800.0
2009-01-12 09:40:00,11.43,11.43,11.2,11.31,230200.0,9.7755,9.7755,9.5788,9.6728,230200.0
2009-01-12 09:50:00,11.31,11.37,11.16,11.29,205100.0,9.6728,9.7241,9.5445,9.6557,205100.0
2009-01-12 10:00:00,11.28,11.3,11.16,11.25,141000.0,9.6472,9.6643,9.5445,9.6215,141000.0
2009-01-12 10:10:00,11.25,11.27,11.17,11.19,151800.0,9.6215,9.6386,9.5531,9.5702,151800.0
2009-01-12 10:20:00,11.2,11.27,11.11,11.27,200600.0,9.5788,9.6386,9.5018,9.6386,200600.0
2009-01-12 10:30:00,11.27,11.38,11.25,11.35,183500.0,9.6386,9.7327,9.6215,9.707,183500.0
2009-01-12 10:40:00,11.35,11.38,11.13,11.18,94500.0,9.707,9.7327,9.5189,9.5616,94500.0
2009-01-12 10:50:00,11.18,11.21,11.12,11.12,74300.0,9.5616,9.5873,9.5103,9.5103,74300.0
2009-01-12 11:00:00,11.13,11.15,11.11,11.12,120300.0,9.5189,9.536,9.5018,9.5103,120300.0
2009-01-12 11:10:00,11.12,11.14,11.11,11.12,78100.0,9.5103,9.5274,9.5018,9.5103,78100.0
2009-01-12 11:20:00,11.12,11.16,11.03,11.05,107700.0,9.5103,9.5445,9.4334,9.4505,107700.0
2009-01-12 11:30:00,11.05,11.07,10.9,10.94,180700.0,9.4505,9.4676,9.3222,9.3564,180700.0
2009-01-12 11:40:00,10.95,11.0,10.91,11.0,103300.0,9.3649,9.4077,9.3307,9.4077,103300.0
2009-01-12 11:50:00,11.0,11.08,10.92,10.93,290200.0,9.4077,9.4761,9.3393,9.3478,290200.0
2009-01-12 12:00:00,10.92,10.97,10.88,10.97,85400.0,9.3393,9.382,9.3051,9.382,85400.0
2009-01-12 12:10:00,10.96,11.0,10.92,10.96,154900.0,9.3735,9.4077,9.3393,9.3735,154900.0
2009-01-12 12:20:00,10.95,10.96,10.88,10.89,74100.0,9.3649,9.3735,9.3051,9.3136,74100.0
2009-01-12 12:30:00,10.9,10.98,10.89,10.97,55900.0,9.3222,9.3906,9.3136,9.382,55900.0
2009-01-12 12:40:00,10.97,10.98,10.88,10.9,149500.0,9.382,9.3906,9.3051,9.3222,149500.0
2009-01-12 12:50:00,10.91,10.92,10.86,10.9,80000.0,9.3307,9.3393,9.288,9.3222,80000.0
2009-01-12 13:00:00,10.9,10.91,10.85,10.91,95800.0,9.3222,9.3307,9.2794,9.3307,95800.0
2009-01-12 13:10:00,10.91,11.0,10.91,11.0,84700.0,9.3307,9.4077,9.3307,9.4077,84700.0
2009-01-12 13:20:00,11.0,11.0,10.97,10.97,71400.0,9.4077,9.4077,9.382,9.382,71400.0
2009-01-12 13:30:00,10.98,10.98,10.88,10.89,89300.0,9.3906,9.3906,9.3051,9.3136,89300.0
2009-01-12 13:40:00,10.89,11.05,10.87,11.05,85600.0,9.3136,9.4505,9.2965,9.4505,85600.0
2009-01-12 13:50:00,11.04,11.05,10.91,10.93,158200.0,9.4419,9.4505,9.3307,9.3478,158200.0
2009-01-12 14:00:00,10.93,10.93,10.85,10.87,188900.0,9.3478,9.3478,9.2794,9.2965,188900.0
2009-01-12 14:10:00,10.87,10.89,10.82,10.83,59200.0,9.2965,9.3136,9.2538,9.2623,59200.0
2009-01-12 14:20:00,10.83,10.85,10.81,10.84,65900.0,9.2623,9.2794,9.2452,9.2709,65900.0
2009-01-12 14:30:00,10.83,10.89,10.72,10.78,153200.0,9.2623,9.3136,9.1682,9.2196,153200.0
2009-01-12 14:40:00,10.78,10.78,10.65,10.71,103600.0,9.2196,9.2196,9.1084,9.1597,103600.0
2009-01-12 14:50:00,10.72,10.75,10.69,10.7,77100.0,9.1682,9.1939,9.1426,9.1511,77100.0
2009-01-12 15:00:00,10.7,10.77,10.67,10.71,119500.0,9.1511,9.211,9.1255,9.1597,119500.0
2009-01-12 15:10:00,10.71,10.74,10.67,10.69,146400.0,9.1597,9.1853,9.1255,9.1426,146400.0
2009-01-12 15:20:00,10.68,10.9,10.68,10.73,308400.0,9.134,9.3222,9.134,9.1768,308400.0
2009-01-12 15:30:00,10.73,10.81,10.67,10.67,215300.0,9.1768,9.2452,9.1255,9.1255,215300.0
2009-01-12 15:40:00,10.66,10.78,10.62,10.71,278300.0,9.1169,9.2196,9.0827,9.1597,278300.0
2009-01-12 15:50:00,10.71,10.8,10.68,10.72,506700.0,9.1597,9.2367,9.134,9.1682,506700.0
2009-01-13 09:30:00,10.67,10.87,10.5,10.74,203400.0,9.1255,9.2965,8.9801,9.1853,203400.0
2009-01-13 09:40:00,10.73,11.17,10.73,11.04,196300.0,9.1768,9.5531,9.1768,9.4419,196300.0
2009-01-13 09:50:00,11.04,11.08,10.93,10.95,135700.0,9.4419,9.4761,9.3478,9.3649,135700.0
2009-01-13 10:00:00,10.94,11.02,10.86,10.96,184900.0,9.3564,9.4248,9.288,9.3735,184900.0
2009-01-13 10:10:00,10.99,11.14,10.96,11.07,157600.0,9.3992,9.5274,9.3735,9.4676,157600.0
2009-01-13 10:20:00,11.07,11.1,10.96,11.03,86300.0,9.4676,9.4932,9.3735,9.4334,86300.0
2009-01-13 10:30:00,11.03,11.04,10.82,10.88,118500.0,9.4334,9.4419,9.2538,9.3051,118500.0
2009-01-13 10:40:00,10.88,11.05,10.88,11.02,140100.0,9.3051,9.4505,9.3051,9.4248,140100.0
2009-01-13 10:50:00,11.0,11.15,10.99,11.1,129700.0,9.4077,9.536,9.3992,9.4932,129700.0
2009-01-13 11:00:00,11.11,11.15,11.02,11.13,107600.0,9.5018,9.536,9.4248,9.5189,107600.0
2009-01-13 11:10:00,11.13,11.13,10.95,10.97,128900.0,9.5189,9.5189,9.3649,9.382,128900.0
2009-01-13 11:20:00,10.97,11.06,10.91,11.06,94600.0,9.382,9.459,9.3307,9.459,94600.0
2009-01-13 11:30:00,11.05,11.12,11.0,11.06,93900.0,9.4505,9.5103,9.4077,9.459,93900.0
2009-01-13 11:40:00,11.06,11.13,10.99,11.08,101400.0,9.459,9.5189,9.3992,9.4761,101400.0
2009-01-13 11:50:00,11.08,11.15,11.03,11.15,111900.0,9.4761,9.536,9.4334,9.536,111900.0
2009-01-13 12:00:00,11.15,11.18,11.04,11.04,115000.0,9.536,9.5616,9.4419,9.4419,115000.0
2009-01-13 12:10:00,11.04,11.06,10.98,11.01,110500.0,9.4419,9.459,9.3906,9.4163,110500.0
2009-01-13 12:20:00,11.01,11.06,10.95,10.98,133700.0,9.4163,9.459,9.3649,9.3906,133700.0
2009-01-13 12:30:00,10.98,11.01,10.92,11.0,168800.0,9.3906,9.4163,9.3393,9.4077,168800.0
2009-01-13 12:40:00,10.99,10.99,10.86,10.88,81800.0,9.3992,9.3992,9.288,9.3051,81800.0
2009-01-13 12:50:00,10.88,10.96,10.82,10.84,175000.0,9.3051,9.3735,9.2538,9.2709,175000.0
2009-01-13 13:00:00,10.84,10.84,10.78,10.83,82200.0,9.2709,9.2709,9.2196,9.2623,82200.0
2009-01-13 13:10:00,10.82,10.85,10.79,10.82,64400.0,9.2538,9.2794,9.2281,9.2538,64400.0
2009-01-13 13:20:00,10.81,10.81,10.69,10.78,76100.0,9.2452,9.2452,9.1426,9.2196,76100.0
2009-01-13 13:30:00,10.77,10.77,10.73,10.77,42100.0,9.211,9.211,9.1768,9.211,42100.0
2009-01-13 13:40:00,10.76,10.8,10.67,10.71,183500.0,9.2024,9.2367,9.1255,9.1597,183500.0
2009-01-13 13:50:00,10.72,10.75,10.65,10.66,96600.0,9.1682,9.1939,9.1084,9.1169,96600.0
2009-01-13 14:00:00,10.66,10.72,10.65,10.66,90200.0,9.1169,9.1682,9.1084,9.1169,90200.0
2009-01-13 14:10:00,10.66,10.73,10.64,10.69,58700.0,9.1169,9.1768,9.0998,9.1426,58700.0
2009-01-13 14:20:00,10.69,10.7,10.62,10.62,94400.0,9.1426,9.1511,9.0827,9.0827,94400.0
2009-01-13 14:30:00,10.63,10.89,10.62,10.88,139000.0,9.0913,9.3136,9.0827,9.3051,139000.0
2009-01-13 14:40:00,10.89,11.05,10.86,10.96,163100.0,9.3136,9.4505,9.288,9.3735,163100.0
2009-01-13 14:50:00,10.95,11.0,10.88,10.89,359200.0,9.3649,9.4077,9.3051,9.3136,359200.0
2009-01-13 15:00:00,10.89,10.96,10.84,10.85,195500.0,9.3136,9.3735,9.2709,9.2794,195500.0
2009-01-13 15:10:00,10.85,10.93,10.78,10.88,267700.0,9.2794,9.3478,9.2196,9.3051,267700.0
2009-01-13 15:20:00,10.88,11.0,10.85,10.95,257700.0,9.3051,9.4077,9.2794,9.3649,257700.0
2009-01-13 15:30:00,10.96,11.02,10.81,10.94,407900.0,9.3735,9.4248,9.2452,9.3564,407900.0
2009-01-13 15:40:00,10.93,11.0,10.88,11.0,382800.0,9.3478,9.4077,9.3051,9.4077,382800.0
2009-01-13 15:50:00,11.0,11.02,10.9,10.93,620600.0,9.4077,9.4248,9.3222,9.3478,620600.0
2009-01-14 09:30:00,10.58,10.81,10.55,10.57,115000.0,9.0485,9.2452,9.0228,9.0399,115000.0
2009-01-14 09:40:00,10.57,10.75,10.5,10.57,132400.0,9.0399,9.1939,8.9801,9.0399,132400.0
2009-01-14 09:50:00,10.56,10.59,10.42,10.45,158100.0,9.0314,9.0571,8.9117,8.9373,158100.0
2009-01-14 10:00:00,10.44,10.55,10.39,10.42,142900.0,8.9288,9.0228,8.886,8.9117,142900.0
2009-01-14 10:10:00,10.43,10.5,10.29,10.34,205300.0,8.9202,8.9801,8.8005,8.8432,205300.0
2009-01-14 10:20:00,10.34,10.43,10.29,10.29,208700.0,8.8432,8.9202,8.8005,8.8005,208700.0
2009-01-14 10:30:00,10.28,10.3,10.12,10.13,281500.0,8.7919,8.809,8.6551,8.6636,281500.0
2009-01-14 10:40:00,10.12,10.19,10.1,10.18,208600.0,8.6551,8.715,8.638,8.7064,208600.0
2009-01-14 10:50:00,10.18,10.25,10.14,10.19,175100.0,8.7064,8.7663,8.6722,8.715,175100.0
2009-01-14 11:00:00,10.18,10.28,10.18,10.22,145500.0,8.7064,8.7919,8.7064,8.7406,145500.0
2009-01-14 11:10:00,10.2,10.24,10.13,10.24,178100.0,8.7235,8.7577,8.6636,8.7577,178100.0
2009-01-14 11:20:00,10.25,10.31,10.2,10.3,97400.0,8.7663,8.8176,8.7235,8.809,97400.0
2009-01-14 11:30:00,10.3,10.32,10.23,10.26,65000.0,8.809,8.8261,8.7492,8.7748,65000.0
2009-01-14 11:40:00,10.26,10.32,10.23,10.27,76400.0,8.7748,8.8261,8.7492,8.7834,76400.0
2009-01-14 11:50:00,10.28,10.39,10.28,10.34,164100.0,8.7919,8.886,8.7919,8.8432,164100.0
2009-01-14 12:00:00,10.35,10.4,10.31,10.4,160500.0,8.8518,8.8946,8.8176,8.8946,160500.0
2009-01-14 12:10:00,10.4,10.4,10.3,10.31,118000.0,8.8946,8.8946,8.809,8.8176,118000.0
2009-01-14 12:20:00,10.32,10.4,10.31,10.38,143500.0,8.8261,8.8946,8.8176,8.8775,143500.0
2009-01-14 12:30:00,10.38,10.45,10.36,10.4,116000.0,8.8775,8.9373,8.8603,8.8946,116000.0
2009-01-14 12:40:00,10.4,10.42,10.29,10.3,67400.0,8.8946,8.9117,8.8005,8.809,67400.0
2009-01-14 12:50:00,10.29,10.4,10.29,10.38,70700.0,8.8005,8.8946,8.8005,8.8775,70700.0
2009-01-14 13:00:00,10.37,10.38,10.33,10.33,100000.0,8.8689,8.8775,8.8347,8.8347,100000.0
2009-01-14 13:10:00,10.32,10.33,10.24,10.24,55900.0,8.8261,8.8347,8.7577,8.7577,55900.0
2009-01-14 13:20:00,10.24,10.28,10.22,10.25,110900.0,8.7577,8.7919,8.7406,8.7663,110900.0
2009-01-14 13:30:00,10.26,10.29,10.22,10.26,94100.0,8.7748,8.8005,8.7406,8.7748,94100.0
2009-01-14 13:40:00,10.26,10.28,10.22,10.24,110500.0,8.7748,8.7919,8.7406,8.7577,110500.0
2009-01-14 13:50:00,10.24,10.26,10.2,10.25,130800.0,8.7577,8.7748,8.7235,8.7663,130800.0
2009-01-14 14:00:00,10.25,10.31,10.2,10.31,111000.0,8.7663,8.8176,8.7235,8.8176,111000.0
2009-01-14 14:10:00,10.3,10.39,10.23,10.25,120200.0,8.809,8.886,8.7492,8.7663,120200.0
2009-01-14 14:20:00,10.25,10.29,10.19,10.2,100600.0,8.7663,8.8005,8.715,8.7235,100600.0
2009-01-14 14:30:00,10.2,10.4,10.2,10.32,88600.0,8.7235,8.8946,8.7235,8.8261,88600.0
2009-01-14 14:40:00,10.32,10.34,10.26,10.31,213900.0,8.8261,8.8432,8.7748,8.8176,213900.0
2009-01-14 14:50:00,10.31,10.43,10.29,10.38,137700.0,8.8176,8.9202,8.8005,8.8775,137700.0
2009-01-14 15:00:00,10.38,10.38,10.22,10.26,114100.0,8.8775,8.8775,8.7406,8.7748,114100.0
2009-01-14 15:10:00,10.26,10.29,10.18,10.22,145200.0,8.7748,8.8005,8.7064,8.7406,145200.0
2009-01-14 15:20:00,10.22,10.29,10.21,10.21,196000.0,8.7406,8.8005,8.7321,8.7321,196000.0
2009-01-14 15:30:00,10.22,10.31,10.17,10.18,153800.0,8.7406,8.8176,8.6979,8.7064,153800.0
2009-01-14 15:40:00,10.19,10.32,10.15,10.3,287000.0,8.715,8.8261,8.6807,8.809,287000.0
2009-01-14 15:50:00,10.31,10.36,10.23,10.27,452200.0,8.8176,8.8603,8.7492,8.7834,452200.0
2009-01-15 09:30:00,10.2,10.41,10.19,10.36,203200.0,8.7235,8.9031,8.715,8.8603,203200.0
2009-01-15 09:40:00,10.36,10.36,10.12,10.13,167200.0,8.8603,8.8603,8.6551,8.6636,167200.0
2009-01-15 09:50:00,10.12,10.28,10.12,10.17,151900.0,8.6551,8.7919,8.6551,8.6979,151900.0
2009-01-15 10:00:00,10.17,10.26,10.07,10.07,282600.0,8.6979,8.7748,8.6123,8.6123,282600.0
2009-01-15 10:10:00,10.07,10.08,9.9,9.92,201600.0,8.6123,8.6209,8.4669,8.484,201600.0
2009-01-15 10:20:00,9.93,9.97,9.81,9.81,300900.0,8.4926,8.5268,8.39,8.39,300900.0
2009-01-15 10:30:00,9.81,9.97,9.81,9.96,291000.0,8.39,8.5268,8.39,8.5182,291000.0
2009-01-15 10:40:00,9.96,10.06,9.94,10.06,181200.0,8.5182,8.6038,8.5011,8.6038,181200.0
2009-01-15 10:50:00,10.06,10.18,10.05,10.16,229000.0,8.6038,8.7064,8.5952,8.6893,229000.0
2009-01-15 11:00:00,10.15,10.26,10.12,10.25,253400.0,8.6807,8.7748,8.6551,8.7663,253400.0
2009-01-15 11:10:00,10.25,10.29,10.14,10.15,170700.0,8.7663,8.8005,8.6722,8.6807,170700.0
2009-01-15 11:20:00,10.15,10.25,10.14,10.23,206700.0,8.6807,8.7663,8.6722,8.7492,206700.0
2009-01-15 11:30:00,10.22,10.34,10.22,10.3,218900.0,8.7406,8.8432,8.7406,8.809,218900.0
2009-01-15 11:40:00,10.3,10.31,10.23,10.25,303600.0,8.809,8.8176,8.7492,8.7663,303600.0
2009-01-15 11:50:00,10.25,10.32,10.21,10.29,267400.0,8.7663,8.8261,8.7321,8.8005,267400.0
2009-01-15 12:00:00,10.3,10.32,10.2,10.27,261600.0,8.809,8.8261,8.7235,8.7834,261600.0
2009-01-15 12:10:00,10.27,10.29,10.22,10.28,114400.0,8.7834,8.8005,8.7406,8.7919,114400.0
2009-01-15 12:20:00,10.28,10.3,10.25,10.29,105300.0,8.7919,8.809,8.7663,8.8005,105300.0
2009-01-15 12:30:00,10.28,10.3,10.2,10.21,218100.0,8.7919,8.809,8.7235,8.7321,218100.0
2009-01-15 12:40:00,10.21,10.24,10.19,10.23,235300.0,8.7321,8.7577,8.715,8.7492,235300.0
2009-01-15 12:50:00,10.24,10.26,10.23,10.26,159100.0,8.7577,8.7748,8.7492,8.7748,159100.0
2009-01-15 13:00:00,10.27,10.29,10.22,10.23,170900.0,8.7834,8.8005,8.7406,8.7492,170900.0
2009-01-15 13:10:00,10.22,10.32,10.22,10.29,212900.0,8.7406,8.8261,8.7406,8.8005,212900.0
2009-01-15 13:20:00,10.29,10.36,10.26,10.34,191900.0,8.8005,8.8603,8.7748,8.8432,191900.0
2009-01-15 13:30:00,10.35,10.47,10.31,10.45,247700.0,8.8518,8.9544,8.8176,8.9373,247700.0
2009-01-15 13:40:00,10.45,10.5,10.4,10.43,323300.0,8.9373,8.9801,8.8946,8.9202,323300.0
2009-01-15 13:50:00,10.44,10.78,10.44,10.75,391200.0,8.9288,9.2196,8.9288,9.1939,391200.0
2009-01-15 14:00:00,10.75,10.89,10.73,10.89,375400.0,9.1939,9.3136,9.1768,9.3136,375400.0
2009-01-15 14:10:00,10.89,11.0,10.81,10.96,308200.0,9.3136,9.4077,9.2452,9.3735,308200.0
2009-01-15 14:20:00,10.97,11.04,10.89,10.98,331800.0,9.382,9.4419,9.3136,9.3906,331800.0
2009-01-15 14:30:00,10.98,11.16,10.95,11.12,421100.0,9.3906,9.5445,9.3649,9.5103,421100.0
2009-01-15 14:40:00,11.12,11.24,11.05,11.16,386900.0,9.5103,9.613,9.4505,9.5445,386900.0
2009-01-15 14:50:00,11.16,11.23,10.96,10.97,281100.0,9.5445,9.6044,9.3735,9.382,281100.0
2009-01-15 15:00:00,10.97,11.07,10.76,10.83,422100.0,9.382,9.4676,9.2024,9.2623,422100.0
2009-01-15 15:10:00,10.84,10.93,10.79,10.89,251300.0,9.2709,9.3478,9.2281,9.3136,251300.0
2009-01-15 15:20:00,10.89,10.93,10.58,10.64,464900.0,9.3136,9.3478,9.0485,9.0998,464900.0
2009-01-15 15:30:00,10.64,10.64,10.48,10.6,676800.0,9.0998,9.0998,8.963,9.0656,676800.0
2009-01-15 15:40:00,10.61,10.63,10.44,10.51,766600.0,9.0742,9.0913,8.9288,8.9886,766600.0
2009-01-15 15:50:00,10.52,10.73,10.49,10.68,892800.0,8.9972,9.1768,8.9715,9.134,892800.0
2009-01-16 09:30:00,11.19,11.25,10.85,11.17,686200.0,9.5702,9.6215,9.2794,9.5531,686200.0
2009-01-16 09:40:00,11.18,11.23,11.01,11.08,369600.0,9.5616,9.6044,9.4163,9.4761,369600.0
2009-01-16 09:50:00,11.08,11.18,10.94,10.97,264500.0,9.4761,9.5616,9.3564,9.382,264500.0
2009-01-16 10:00:00,10.96,11.17,10.96,11.11,189700.0,9.3735,9.5531,9.3735,9.5018,189700.0
2009-01-16 10:10:00,11.11,11.12,10.85,10.88,285800.0,9.5018,9.5103,9.2794,9.3051,285800.0
2009-01-16 10:20:00,10.88,11.04,10.87,10.99,335800.0,9.3051,9.4419,9.2965,9.3992,335800.0
2009-01-16 10:30:00,10.97,11.1,10.91,10.95,258600.0,9.382,9.4932,9.3307,9.3649,258600.0
2009-01-16 10:40:00,10.95,10.95,10.79,10.81,162100.0,9.3649,9.3649,9.2281,9.2452,162100.0
2009-01-16 10:50:00,10.83,10.9,10.75,10.85,157100.0,9.2623,9.3222,9.1939,9.2794,157100.0
2009-01-16 11:00:00,10.85,10.86,10.69,10.71,128500.0,9.2794,9.288,9.1426,9.1597,128500.0
2009-01-16 11:10:00,10.71,10.82,10.7,10.79,136400.0,9.1597,9.2538,9.1511,9.2281,136400.0
2009-01-16 11:20:00,10.8,10.9,10.76,10.86,141600.0,9.2367,9.3222,9.2024,9.288,141600.0
2009-01-16 11:30:00,10.85,10.89,10.71,10.76,144400.0,9.2794,9.3136,9.1597,9.2024,144400.0
2009-01-16 11:40:00,10.75,10.8,10.7,10.76,117800.0,9.1939,9.2367,9.1511,9.2024,117800.0
2009-01-16 11:50:00,10.75,10.79,10.6,10.68,114000.0,9.1939,9.2281,9.0656,9.134,114000.0
2009-01-16 12:00:00,10.67,10.75,10.64,10.7,207100.0,9.1255,9.1939,9.0998,9.1511,207100.0
2009-01-16 12:10:00,10.69,10.72,10.52,10.57,148000.0,9.1426,9.1682,8.9972,9.0399,148000.0
2009-01-16 12:20:00,10.57,10.57,10.41,10.44,384800.0,9.0399,9.0399,8.9031,8.9288,384800.0
2009-01-16 12:30:00,10.44,10.65,10.43,10.64,434100.0,8.9288,9.1084,8.9202,9.0998,434100.0
2009-01-16 12:40:00,10.63,10.73,10.62,10.73,172200.0,9.0913,9.1768,9.0827,9.1768,172200.0
2009-01-16 12:50:00,10.73,10.83,10.72,10.82,150800.0,9.1768,9.2623,9.1682,9.2538,150800.0
2009-01-16 13:00:00,10.83,10.93,10.77,10.79,255000.0,9.2623,9.3478,9.211,9.2281,255000.0
2009-01-16 13:10:00,10.78,10.93,10.72,10.77,156800.0,9.2196,9.3478,9.1682,9.211,156800.0
2009-01-16 13:20:00,10.78,10.88,10.72,10.88,96800.0,9.2196,9.3051,9.1682,9.3051,96800.0
2009-01-16 13:30:00,10.88,11.04,10.87,11.01,209800.0,9.3051,9.4419,9.2965,9.4163,209800.0
2009-01-16 13:40:00,11.0,11.07,11.0,11.04,205000.0,9.4077,9.4676,9.4077,9.4419,205000.0
2009-01-16 13:50:00,11.05,11.12,10.96,11.12,164100.0,9.4505,9.5103,9.3735,9.5103,164100.0
2009-01-16 14:00:00,11.13,11.24,11.06,11.18,175900.0,9.5189,9.613,9.459,9.5616,175900.0
2009-01-16 14:10:00,11.18,11.21,11.01,11.06,212600.0,9.5616,9.5873,9.4163,9.459,212600.0
2009-01-16 14:20:00,11.06,11.13,10.98,11.08,189500.0,9.459,9.5189,9.3906,9.4761,189500.0
2009-01-16 14:30:00,11.08,11.17,11.0,11.08,290600.0,9.4761,9.5531,9.4077,9.4761,290600.0
2009-01-16 14:40:00,11.09,11.19,11.04,11.17,324500.0,9.4847,9.5702,9.4419,9.5531,324500.0
2009-01-16 14:50:00,11.18,11.29,11.17,11.28,276800.0,9.5616,9.6557,9.5531,9.6472,276800.0
2009-01-16 15:00:00,11.28,11.3,11.16,11.27,243100.0,9.6472,9.6643,9.5445,9.6386,243100.0
2009-01-16 15:10:00,11.27,11.37,11.25,11.32,267200.0,9.6386,9.7241,9.6215,9.6814,267200.0
2009-01-16 15:20:00,11.33,11.43,11.24,11.26,361200.0,9.6899,9.7755,9.613,9.6301,361200.0
2009-01-16 15:30:00,11.26,11.35,11.2,11.21,335600.0,9.6301,9.707,9.5788,9.5873,335600.0
2009-01-16 15:40:00,11.22,11.26,11.07,11.12,500500.0,9.5959,9.6301,9.4676,9.5103,500500.0
2009-01-16 15:50:00,11.12,11.19,11.1,11.16,727400.0,9.5103,9.5702,9.4932,9.5445,727400.0
2009-01-20 09:30:00,11.11,11.2,10.42,10.48,325600.0,9.5018,9.5788,8.9117,8.963,325600.0
2009-01-20 09:40:00,10.48,10.49,10.2,10.22,309400.0,8.963,8.9715,8.7235,8.7406,309400.0
2009-01-20 09:50:00,10.22,10.5,10.21,10.49,447500.0,8.7406,8.9801,8.7321,8.9715,447500.0
2009-01-20 10:00:00,10.5,10.66,10.35,10.65,356700.0,8.9801,9.1169,8.8518,9.1084,356700.0
2009-01-20 10:10:00,10.65,10.78,10.61,10.77,406300.0,9.1084,9.2196,9.0742,9.211,406300.0
2009-01-20 10:20:00,10.76,10.95,10.72,10.76,157400.0,9.2024,9.3649,9.1682,9.2024,157400.0
2009-01-20 10:30:00,10.77,10.79,10.63,10.67,119100.0,9.211,9.2281,9.0913,9.1255,119100.0
2009-01-20 10:40:00,10.67,10.67,10.45,10.51,220600.0,9.1255,9.1255,8.9373,8.9886,220600.0
2009-01-20 10:50:00,10.51,10.64,10.51,10.55,148800.0,8.9886,9.0998,8.9886,9.0228,148800.0
2009-01-20 11:00:00,10.56,10.6,10.46,10.46,181900.0,9.0314,9.0656,8.9459,8.9459,181900.0
2009-01-20 11:10:00,10.46,10.53,10.45,10.5,107800.0,8.9459,9.0057,8.9373,8.9801,107800.0
2009-01-20 11:20:00,10.49,10.54,10.47,10.53,81300.0,8.9715,9.0143,8.9544,9.0057,81300.0
2009-01-20 11:30:00,10.54,10.68,10.53,10.66,129100.0,9.0143,9.134,9.0057,9.1169,129100.0
2009-01-20 11:40:00,10.65,10.73,10.65,10.73,91800.0,9.1084,9.1768,9.1084,9.1768,91800.0
2009-01-20 11:50:00,10.73,10.76,10.69,10.72,216000.0,9.1768,9.2024,9.1426,9.1682,216000.0
2009-01-20 12:00:00,10.72,10.81,10.71,10.78,143500.0,9.1682,9.2452,9.1597,9.2196,143500.0
2009-01-20 12:10:00,10.79,10.89,10.78,10.85,117300.0,9.2281,9.3136,9.2196,9.2794,117300.0
2009-01-20 12:20:00,10.84,10.88,10.7,10.76,238700.0,9.2709,9.3051,9.1511,9.2024,238700.0
2009-01-20 12:30:00,10.75,10.84,10.74,10.75,137300.0,9.1939,9.2709,9.1853,9.1939,137300.0
2009-01-20 12:40:00,10.74,10.82,10.72,10.77,114900.0,9.1853,9.2538,9.1682,9.211,114900.0
2009-01-20 12:50:00,10.76,10.78,10.63,10.64,70300.0,9.2024,9.2196,9.0913,9.0998,70300.0
2009-01-20 13:00:00,10.64,10.74,10.55,10.58,141100.0,9.0998,9.1853,9.0228,9.0485,141100.0
2009-01-20 13:10:00,10.57,10.61,10.48,10.52,131700.0,9.0399,9.0742,8.963,8.9972,131700.0
2009-01-20 13:20:00,10.52,10.59,10.49,10.55,125100.0,8.9972,9.0571,8.9715,9.0228,125100.0
2009-01-20 13:30:00,10.54,10.56,10.45,10.49,128000.0,9.0143,9.0314,8.9373,8.9715,128000.0
2009-01-20 13:40:00,10.48,10.53,10.44,10.44,107000.0,8.963,9.0057,8.9288,8.9288,107000.0
2009-01-20 13:50:00,10.45,10.47,10.37,10.37,96000.0,8.9373,8.9544,8.8689,8.8689,96000.0
2009-01-20 14:00:00,10.38,10.44,10.31,10.38,124600.0,8.8775,8.9288,8.8176,8.8775,124600.0
2009-01-20 14:10:00,10.38,10.39,10.29,10.32,115400.0,8.8775,8.886,8.8005,8.8261,115400.0
2009-01-20 14:20:00,10.31,10.35,10.25,10.34,162300.0,8.8176,8.8518,8.7663,8.8432,162300.0
2009-01-20 14:30:00,10.34,10.38,10.29,10.34,167800.0,8.8432,8.8775,8.8005,8.8432,167800.0
2009-01-20 14:40:00,10.34,10.41,10.27,10.3,258400.0,8.8432,8.9031,8.7834,8.809,258400.0
2009-01-20 14:50:00,10.3,10.38,10.25,10.29,145300.0,8.809,8.8775,8.7663,8.8005,145300.0
2009-01-20 15:00:00,10.29,10.3,10.2,10.24,255800.0,8.8005,8.809,8.7235,8.7577,255800.0
2009-01-20 15:10:00,10.23,10.4,10.2,10.4,520900.0,8.7492,8.8946,8.7235,8.8946,520900.0
2009-01-20 15:20:00,10.4,10.53,10.36,10.5,624500.0,8.8946,9.0057,8.8603,8.9801,624500.0
2009-01-20 15:30:00,10.51,10.55,10.42,10.46,552100.0,8.9886,9.0228,8.9117,8.9459,552100.0
2009-01-20 15:40:00,10.46,10.57,10.44,10.56,550600.0,8.9459,9.0399,8.9288,9.0314,550600.0
2009-01-20 15:50:00,10.57,10.57,10.38,10.43,1090400.0,9.0399,9.0399,8.8775,8.9202,1090400.0
2009-01-21 09:30:00,10.65,10.72,10.22,10.36,277700.0,9.1084,9.1682,8.7406,8.8603,277700.0
2009-01-21 09:40:00,10.36,10.37,10.16,10.28,239100.0,8.8603,8.8689,8.6893,8.7919,239100.0
2009-01-21 09:50:00,10.28,10.4,10.2,10.28,301300.0,8.7919,8.8946,8.7235,8.7919,301300.0
2009-01-21 10:00:00,10.28,10.39,10.17,10.19,299900.0,8.7919,8.886,8.6979,8.715,299900.0
2009-01-21 10:10:00,10.2,10.21,10.06,10.19,312300.0,8.7235,8.7321,8.6038,8.715,312300.0
2009-01-21 10:20:00,10.19,10.23,10.0,10.03,267300.0,8.715,8.7492,8.5525,8.5781,267300.0
2009-01-21 10:30:00,10.03,10.1,10.0,10.02,155100.0,8.5781,8.638,8.5525,8.5696,155100.0
2009-01-21 10:40:00,10.01,10.03,9.88,9.89,217400.0,8.561,8.5781,8.4498,8.4584,217400.0
2009-01-21 10:50:00,9.88,10.01,9.83,9.9,421400.0,8.4498,8.561,8.4071,8.4669,421400.0
2009-01-21 11:00:00,9.9,9.96,9.81,9.83,257000.0,8.4669,8.5182,8.39,8.4071,257000.0
2009-01-21 11:10:00,9.82,9.88,9.78,9.87,412900.0,8.3985,8.4498,8.3643,8.4413,412900.0
2009-01-21 11:20:00,9.86,9.95,9.83,9.83,229900.0,8.4327,8.5097,8.4071,8.4071,229900.0
2009-01-21 11:30:00,9.84,9.95,9.79,9.88,243100.0,8.4156,8.5097,8.3729,8.4498,243100.0
2009-01-21 11:40:00,9.88,9.94,9.84,9.93,76000.0,8.4498,8.5011,8.4156,8.4926,76000.0
2009-01-21 11:50:00,9.93,9.98,9.86,9.89,153100.0,8.4926,8.5354,8.4327,8.4584,153100.0
2009-01-21 12:00:00,9.89,10.0,9.87,10.0,107600.0,8.4584,8.5525,8.4413,8.5525,107600.0
2009-01-21 12:10:00,10.01,10.19,9.98,10.06,166300.0,8.561,8.715,8.5354,8.6038,166300.0
2009-01-21 12:20:00,10.05,10.11,9.96,9.98,125300.0,8.5952,8.6465,8.5182,8.5354,125300.0
2009-01-21 12:30:00,9.98,10.07,9.9,9.9,128700.0,8.5354,8.6123,8.4669,8.4669,128700.0
2009-01-21 12:40:00,9.89,9.99,9.86,9.9,136000.0,8.4584,8.5439,8.4327,8.4669,136000.0
2009-01-21 12:50:00,9.9,9.97,9.81,9.96,147800.0,8.4669,8.5268,8.39,8.5182,147800.0
2009-01-21 13:00:00,9.95,9.96,9.84,9.84,166000.0,8.5097,8.5182,8.4156,8.4156,166000.0
2009-01-21 13:10:00,9.84,9.84,9.75,9.83,145300.0,8.4156,8.4156,8.3386,8.4071,145300.0
2009-01-21 13:20:00,9.84,9.85,9.7,9.77,133800.0,8.4156,8.4242,8.2959,8.3558,133800.0
2009-01-21 13:30:00,9.77,9.92,9.74,9.84,175300.0,8.3558,8.484,8.3301,8.4156,175300.0
2009-01-21 13:40:00,9.84,9.93,9.82,9.88,179400.0,8.4156,8.4926,8.3985,8.4498,179400.0
2009-01-21 13:50:00,9.87,10.01,9.87,10.0,146500.0,8.4413,8.561,8.4413,8.5525,146500.0
2009-01-21 14:00:00,10.0,10.01,9.89,9.91,165100.0,8.5525,8.561,8.4584,8.4755,165100.0
2009-01-21 14:10:00,9.91,10.05,9.9,10.02,162400.0,8.4755,8.5952,8.4669,8.5696,162400.0
2009-01-21 14:20:00,10.01,10.09,9.98,10.05,169700.0,8.561,8.6294,8.5354,8.5952,169700.0
2009-01-21 14:30:00,10.06,10.22,10.04,10.14,213100.0,8.6038,8.7406,8.5867,8.6722,213100.0
2009-01-21 14:40:00,10.14,10.23,10.1,10.14,207800.0,8.6722,8.7492,8.638,8.6722,207800.0
2009-01-21 14:50:00,10.14,10.23,10.11,10.19,179600.0,8.6722,8.7492,8.6465,8.715,179600.0
2009-01-21 15:00:00,10.19,10.37,10.16,10.34,263100.0,8.715,8.8689,8.6893,8.8432,263100.0
2009-01-21 15:10:00,10.35,10.4,10.3,10.34,243400.0,8.8518,8.8946,8.809,8.8432,243400.0
2009-01-21 15:20:00,10.36,10.36,10.25,10.32,231300.0,8.8603,8.8603,8.7663,8.8261,231300.0
2009-01-21 15:30:00,10.32,10.49,10.32,10.49,305500.0,8.8261,8.9715,8.8261,8.9715,305500.0
2009-01-21 15:40:00,10.49,10.57,10.45,10.56,507300.0,8.9715,9.0399,8.9373,9.0314,507300.0
2009-01-21 15:50:00,10.56,10.69,10.55,10.63,708400.0,9.0314,9.1426,9.0228,9.0913,708400.0
2009-01-22 09:30:00,10.16,10.61,10.16,10.49,151700.0,8.6893,9.0742,8.6893,8.9715,151700.0
2009-01-22 09:40:00,10.49,10.58,10.18,10.29,227900.0,8.9715,9.0485,8.7064,8.8005,227900.0
2009-01-22 09:50:00,10.28,10.58,10.22,10.29,218600.0,8.7919,9.0485,8.7406,8.8005,218600.0
2009-01-22 10:00:00,10.3,10.44,10.26,10.37,161100.0,8.809,8.9288,8.7748,8.8689,161100.0
2009-01-22 10:10:00,10.36,10.39,10.22,10.33,110200.0,8.8603,8.886,8.7406,8.8347,110200.0
2009-01-22 10:20:00,10.35,10.4,10.22,10.33,150800.0,8.8518,8.8946,8.7406,8.8347,150800.0
2009-01-22 10:30:00,10.32,10.4,10.27,10.31,209000.0,8.8261,8.8946,8.7834,8.8176,209000.0
2009-01-22 10:40:00,10.3,10.4,10.29,10.38,137100.0,8.809,8.8946,8.8005,8.8775,137100.0
2009-01-22 10:50:00,10.37,10.39,10.29,10.3,90100.0,8.8689,8.886,8.8005,8.809,90100.0
2009-01-22 11:00:00,10.3,10.44,10.29,10.41,154900.0,8.809,8.9288,8.8005,8.9031,154900.0
2009-01-22 11:10:00,10.4,10.51,10.39,10.46,92700.0,8.8946,8.9886,8.886,8.9459,92700.0
2009-01-22 11:20:00,10.46,10.56,10.4,10.53,114900.0,8.9459,9.0314,8.8946,9.0057,114900.0
2009-01-22 11:30:00,10.52,10.52,10.45,10.47,111900.0,8.9972,8.9972,8.9373,8.9544,111900.0
2009-01-22 11:40:00,10.47,10.53,10.46,10.49,99100.0,8.9544,9.0057,8.9459,8.9715,99100.0
2009-01-22 11:50:00,10.48,10.52,10.44,10.48,102900.0,8.963,8.9972,8.9288,8.963,102900.0
2009-01-22 12:00:00,10.48,10.5,10.4,10.47,77200.0,8.963,8.9801,8.8946,8.9544,77200.0
2009-01-22 12:10:00,10.48,10.53,10.46,10.47,112500.0,8.963,9.0057,8.9459,8.9544,112500.0
2009-01-22 12:20:00,10.48,10.5,10.43,10.49,239200.0,8.963,8.9801,8.9202,8.9715,239200.0
2009-01-22 12:30:00,10.49,10.54,10.47,10.47,123200.0,8.9715,9.0143,8.9544,8.9544,123200.0
2009-01-22 12:40:00,10.47,10.6,10.45,10.56,167400.0,8.9544,9.0656,8.9373,9.0314,167400.0
2009-01-22 12:50:00,10.56,10.56,10.45,10.45,123100.0,9.0314,9.0314,8.9373,8.9373,123100.0
2009-01-22 13:00:00,10.45,10.53,10.45,10.5,160500.0,8.9373,9.0057,8.9373,8.9801,160500.0
2009-01-22 13:10:00,10.5,10.56,10.44,10.52,202800.0,8.9801,9.0314,8.9288,8.9972,202800.0
2009-01-22 13:20:00,10.52,10.55,10.36,10.4,150500.0,8.9972,9.0228,8.8603,8.8946,150500.0
2009-01-22 13:30:00,10.4,10.49,10.39,10.47,112000.0,8.8946,8.9715,8.886,8.9544,112000.0
2009-01-22 13:40:00,10.46,10.57,10.4,10.52,222100.0,8.9459,9.0399,8.8946,8.9972,222100.0
2009-01-22 13:50:00,10.51,10.63,10.49,10.63,160100.0,8.9886,9.0913,8.9715,9.0913,160100.0
2009-01-22 14:00:00,10.63,10.84,10.58,10.8,401500.0,9.0913,9.2709,9.0485,9.2367,401500.0
2009-01-22 14:10:00,10.79,10.88,10.77,10.83,408500.0,9.2281,9.3051,9.211,9.2623,408500.0
2009-01-22 14:20:00,10.82,10.87,10.73,10.75,238100.0,9.2538,9.2965,9.1768,9.1939,238100.0
2009-01-22 14:30:00,10.75,10.79,10.65,10.77,202800.0,9.1939,9.2281,9.1084,9.211,202800.0
2009-01-22 14:40:00,10.77,10.79,10.53,10.53,275500.0,9.211,9.2281,9.0057,9.0057,275500.0
2009-01-22 14:50:00,10.53,10.65,10.51,10.65,161600.0,9.0057,9.1084,8.9886,9.1084,161600.0
2009-01-22 15:00:00,10.63,10.64,10.45,10.5,262400.0,9.0913,9.0998,8.9373,8.9801,262400.0
2009-01-22 15:10:00,10.49,10.55,10.45,10.5,321500.0,8.9715,9.0228,8.9373,8.9801,321500.0
2009-01-22 15:20:00,10.48,10.59,10.47,10.58,244900.0,8.963,9.0571,8.9544,9.0485,244900.0
2009-01-22 15:30:00,10.57,10.58,10.46,10.52,235800.0,9.0399,9.0485,8.9459,8.9972,235800.0
2009-01-22 15:40:00,10.51,10.7,10.51,10.7,409300.0,8.9886,9.1511,8.9886,9.1511,409300.0
2009-01-22 15:50:00,10.7,10.7,10.51,10.55,441000.0,9.1511,9.1511,8.9886,9.0228,441000.0
2009-01-23 09:30:00,10.15,10.51,10.06,10.42,238900.0,8.6807,8.9886,8.6038,8.9117,238900.0
2009-01-23 09:40:00,10.4,10.84,10.4,10.71,215400.0,8.8946,9.2709,8.8946,9.1597,215400.0
2009-01-23 09:50:00,10.71,10.83,10.51,10.51,161700.0,9.1597,9.2623,8.9886,8.9886,161700.0
2009-01-23 10:00:00,10.51,10.7,10.5,10.55,149800.0,8.9886,9.1511,8.9801,9.0228,149800.0
2009-01-23 10:10:00,10.55,10.67,10.5,10.58,146100.0,9.0228,9.1255,8.9801,9.0485,146100.0
2009-01-23 10:20:00,10.58,10.58,10.49,10.52,187100.0,9.0485,9.0485,8.9715,8.9972,187100.0
2009-01-23 10:30:00,10.52,10.53,10.49,10.5,244600.0,8.9972,9.0057,8.9715,8.9801,244600.0
2009-01-23 10:40:00,10.5,10.54,10.47,10.51,280200.0,8.9801,9.0143,8.9544,8.9886,280200.0
2009-01-23 10:50:00,10.51,10.55,10.41,10.42,190800.0,8.9886,9.0228,8.9031,8.9117,190800.0
2009-01-23 11:00:00,10.42,10.54,10.41,10.49,213600.0,8.9117,9.0143,8.9031,8.9715,213600.0
2009-01-23 11:10:00,10.49,10.59,10.43,10.53,212000.0,8.9715,9.0571,8.9202,9.0057,212000.0
2009-01-23 11:20:00,10.54,10.65,10.47,10.49,235600.0,9.0143,9.1084,8.9544,8.9715,235600.0
2009-01-23 11:30:00,10.49,10.58,10.48,10.53,147400.0,8.9715,9.0485,8.963,9.0057,147400.0
2009-01-23 11:40:00,10.54,10.55,10.47,10.51,167300.0,9.0143,9.0228,8.9544,8.9886,167300.0
2009-01-23 11:50:00,10.5,10.53,10.42,10.44,165100.0,8.9801,9.0057,8.9117,8.9288,165100.0
2009-01-23 12:00:00,10.44,10.51,10.44,10.48,185400.0,8.9288,8.9886,8.9288,8.963,185400.0
2009-01-23 12:10:00,10.49,10.59,10.48,10.52,221300.0,8.9715,9.0571,8.963,8.9972,221300.0
2009-01-23 12:20:00,10.53,10.67,10.52,10.6,214200.0,9.0057,9.1255,8.9972,9.0656,214200.0
2009-01-23 12:30:00,10.6,10.6,10.44,10.48,269600.0,9.0656,9.0656,8.9288,8.963,269600.0
2009-01-23 12:40:00,10.47,10.57,10.39,10.54,273000.0,8.9544,9.0399,8.886,9.0143,273000.0
2009-01-23 12:50:00,10.54,10.6,10.4,10.49,177200.0,9.0143,9.0656,8.8946,8.9715,177200.0
2009-01-23 13:00:00,10.49,10.58,10.44,10.51,228300.0,8.9715,9.0485,8.9288,8.9886,228300.0
2009-01-23 13:10:00,10.51,10.7,10.51,10.68,204700.0,8.9886,9.1511,8.9886,9.134,204700.0
2009-01-23 13:20:00,10.69,10.79,10.65,10.75,221800.0,9.1426,9.2281,9.1084,9.1939,221800.0
2009-01-23 13:30:00,10.75,10.93,10.74,10.86,242400.0,9.1939,9.3478,9.1853,9.288,242400.0
2009-01-23 13:40:00,10.86,10.93,10.86,10.89,144800.0,9.288,9.3478,9.288,9.3136,144800.0
2009-01-23 13:50:00,10.9,10.96,10.81,10.96,114600.0,9.3222,9.3735,9.2452,9.3735,114600.0
2009-01-23 14:00:00,10.97,11.07,10.96,11.0,295600.0,9.382,9.4676,9.3735,9.4077,295600.0
2009-01-23 14:10:00,11.0,11.0,10.8,10.89,115600.0,9.4077,9.4077,9.2367,9.3136,115600.0
2009-01-23 14:20:00,10.88,11.02,10.84,10.92,195600.0,9.3051,9.4248,9.2709,9.3393,195600.0
2009-01-23 14:30:00,10.94,10.95,10.79,10.85,153300.0,9.3564,9.3649,9.2281,9.2794,153300.0
2009-01-23 14:40:00,10.85,10.85,10.74,10.81,230600.0,9.2794,9.2794,9.1853,9.2452,230600.0
2009-01-23 14:50:00,10.82,10.82,10.61,10.68,211600.0,9.2538,9.2538,9.0742,9.134,211600.0
2009-01-23 15:00:00,10.69,10.82,10.63,10.65,239700.0,9.1426,9.2538,9.0913,9.1084,239700.0
2009-01-23 15:10:00,10.65,10.77,10.62,10.74,184200.0,9.1084,9.211,9.0827,9.1853,184200.0
2009-01-23 15:20:00,10.74,10.79,10.64,10.64,174100.0,9.1853,9.2281,9.0998,9.0998,174100.0
2009-01-23 15:30:00,10.63,10.79,10.63,10.76,212400.0,9.0913,9.2281,9.0913,9.2024,212400.0
2009-01-23 15:40:00,10.76,10.81,10.72,10.74,228500.0,9.2024,9.2452,9.1682,9.1853,228500.0
2009-01-23 15:50:00,10.75,10.83,10.73,10.75,308500.0,9.1939,9.2623,9.1768,9.1939,308500.0
2009-01-26 09:30:00,10.82,10.92,10.57,10.72,179000.0,9.2538,9.3393,9.0399,9.1682,179000.0
2009-01-26 09:40:00,10.72,10.96,10.67,10.7,218500.0,9.1682,9.3735,9.1255,9.1511,218500.0
2009-01-26 09:50:00,10.7,11.05,10.7,11.04,423900.0,9.1511,9.4505,9.1511,9.4419,423900.0
2009-01-26 10:00:00,11.05,11.43,11.03,11.36,843000.0,9.4505,9.7755,9.4334,9.7156,843000.0
2009-01-26 10:10:00,11.38,11.47,11.23,11.27,195800.0,9.7327,9.8097,9.6044,9.6386,195800.0
2009-01-26 10:20:00,11.27,11.5,11.26,11.38,193400.0,9.6386,9.8353,9.6301,9.7327,193400.0
2009-01-26 10:30:00,11.4,11.44,11.22,11.23,226200.0,9.7498,9.784,9.5959,9.6044,226200.0
2009-01-26 10:40:00,11.24,11.31,11.19,11.29,232000.0,9.613,9.6728,9.5702,9.6557,232000.0
2009-01-26 10:50:00,11.28,11.3,11.06,11.1,193700.0,9.6472,9.6643,9.459,9.4932,193700.0
2009-01-26 11:00:00,11.1,11.21,11.06,11.09,178100.0,9.4932,9.5873,9.459,9.4847,178100.0
2009-01-26 11:10:00,11.09,11.23,11.07,11.09,148200.0,9.4847,9.6044,9.4676,9.4847,148200.0
2009-01-26 11:20:00,11.09,11.11,11.04,11.1,79200.0,9.4847,9.5018,9.4419,9.4932,79200.0
2009-01-26 11:30:00,11.1,11.17,11.08,11.09,68400.0,9.4932,9.5531,9.4761,9.4847,68400.0
2009-01-26 11:40:00,11.09,11.14,11.02,11.03,90000.0,9.4847,9.5274,9.4248,9.4334,90000.0
2009-01-26 11:50:00,11.03,11.13,11.02,11.12,120900.0,9.4334,9.5189,9.4248,9.5103,120900.0
2009-01-26 12:00:00,11.12,11.18,11.1,11.12,127400.0,9.5103,9.5616,9.4932,9.5103,127400.0
2009-01-26 12:10:00,11.13,11.14,11.06,11.11,73100.0,9.5189,9.5274,9.459,9.5018,73100.0
2009-01-26 12:20:00,11.12,11.25,11.11,11.17,192100.0,9.5103,9.6215,9.5018,9.5531,192100.0
2009-01-26 12:30:00,11.18,11.23,11.04,11.11,189100.0,9.5616,9.6044,9.4419,9.5018,189100.0
2009-01-26 12:40:00,11.12,11.24,11.08,11.17,105300.0,9.5103,9.613,9.4761,9.5531,105300.0
2009-01-26 12:50:00,11.17,11.25,11.1,11.16,155500.0,9.5531,9.6215,9.4932,9.5445,155500.0
2009-01-26 13:00:00,11.15,11.2,11.05,11.09,134500.0,9.536,9.5788,9.4505,9.4847,134500.0
2009-01-26 13:10:00,11.1,11.14,11.06,11.12,89000.0,9.4932,9.5274,9.459,9.5103,89000.0
2009-01-26 13:20:00,11.11,11.16,11.04,11.12,125600.0,9.5018,9.5445,9.4419,9.5103,125600.0
2009-01-26 13:30:00,11.11,11.11,10.98,11.0,122800.0,9.5018,9.5018,9.3906,9.4077,122800.0
2009-01-26 13:40:00,11.0,11.12,11.0,11.0,66600.0,9.4077,9.5103,9.4077,9.4077,66600.0
2009-01-26 13:50:00,10.99,10.99,10.91,10.95,84300.0,9.3992,9.3992,9.3307,9.3649,84300.0
2009-01-26 14:00:00,10.95,10.95,10.73,10.82,232400.0,9.3649,9.3649,9.1768,9.2538,232400.0
2009-01-26 14:10:00,10.83,10.86,10.75,10.85,201700.0,9.2623,9.288,9.1939,9.2794,201700.0
2009-01-26 14:20:00,10.86,10.93,10.79,10.85,133500.0,9.288,9.3478,9.2281,9.2794,133500.0
2009-01-26 14:30:00,10.85,11.0,10.82,10.94,145200.0,9.2794,9.4077,9.2538,9.3564,145200.0
2009-01-26 14:40:00,10.93,10.99,10.81,10.97,190600.0,9.3478,9.3992,9.2452,9.382,190600.0
2009-01-26 14:50:00,10.98,11.09,10.96,11.05,174400.0,9.3906,9.4847,9.3735,9.4505,174400.0
2009-01-26 15:00:00,11.05,11.13,11.03,11.11,188600.0,9.4505,9.5189,9.4334,9.5018,188600.0
2009-01-26 15:10:00,11.11,11.16,10.99,11.05,159600.0,9.5018,9.5445,9.3992,9.4505,159600.0
2009-01-26 15:20:00,11.05,11.23,11.04,11.14,189400.0,9.4505,9.6044,9.4419,9.5274,189400.0
2009-01-26 15:30:00,11.15,11.18,10.99,10.99,239700.0,9.536,9.5616,9.3992,9.3992,239700.0
2009-01-26 15:40:00,11.0,11.07,10.87,11.02,394500.0,9.4077,9.4676,9.2965,9.4248,394500.0
2009-01-26 15:50:00,11.02,11.05,10.96,11.01,418200.0,9.4248,9.4505,9.3735,9.4163,418200.0
2009-01-27 09:30:00,11.01,11.4,10.97,11.36,141100.0,9.4163,9.7498,9.382,9.7156,141100.0
2009-01-27 09:40:00,11.34,11.34,11.01,11.03,133900.0,9.6985,9.6985,9.4163,9.4334,133900.0
2009-01-27 09:50:00,11.02,11.06,10.95,11.0,209200.0,9.4248,9.459,9.3649,9.4077,209200.0
2009-01-27 10:00:00,10.99,11.01,10.67,10.75,198600.0,9.3992,9.4163,9.1255,9.1939,198600.0
2009-01-27 10:10:00,10.75,10.88,10.74,10.84,152000.0,9.1939,9.3051,9.1853,9.2709,152000.0
2009-01-27 10:20:00,10.82,10.96,10.71,10.72,188700.0,9.2538,9.3735,9.1597,9.1682,188700.0
2009-01-27 10:30:00,10.75,10.79,10.66,10.79,115200.0,9.1939,9.2281,9.1169,9.2281,115200.0
2009-01-27 10:40:00,10.78,10.79,10.63,10.65,121300.0,9.2196,9.2281,9.0913,9.1084,121300.0
2009-01-27 10:50:00,10.66,10.8,10.65,10.8,107700.0,9.1169,9.2367,9.1084,9.2367,107700.0
2009-01-27 11:00:00,10.79,10.9,10.78,10.88,83000.0,9.2281,9.3222,9.2196,9.3051,83000.0
2009-01-27 11:10:00,10.87,10.98,10.84,10.91,85000.0,9.2965,9.3906,9.2709,9.3307,85000.0
2009-01-27 11:20:00,10.91,10.96,10.89,10.96,52300.0,9.3307,9.3735,9.3136,9.3735,52300.0
2009-01-27 11:30:00,10.96,10.99,10.81,10.88,225100.0,9.3735,9.3992,9.2452,9.3051,225100.0
2009-01-27 11:40:00,10.88,10.91,10.82,10.89,92800.0,9.3051,9.3307,9.2538,9.3136,92800.0
2009-01-27 11:50:00,10.89,10.9,10.78,10.78,68800.0,9.3136,9.3222,9.2196,9.2196,68800.0
2009-01-27 12:00:00,10.78,10.86,10.74,10.85,163400.0,9.2196,9.288,9.1853,9.2794,163400.0
2009-01-27 12:10:00,10.85,10.9,10.8,10.89,99300.0,9.2794,9.3222,9.2367,9.3136,99300.0
2009-01-27 12:20:00,10.89,10.96,10.85,10.92,120300.0,9.3136,9.3735,9.2794,9.3393,120300.0
2009-01-27 12:30:00,10.93,10.95,10.88,10.9,78200.0,9.3478,9.3649,9.3051,9.3222,78200.0
2009-01-27 12:40:00,10.91,10.94,10.8,10.8,88300.0,9.3307,9.3564,9.2367,9.2367,88300.0
2009-01-27 12:50:00,10.8,10.84,10.77,10.78,69100.0,9.2367,9.2709,9.211,9.2196,69100.0
2009-01-27 13:00:00,10.77,10.8,10.65,10.68,64000.0,9.211,9.2367,9.1084,9.134,64000.0
2009-01-27 13:10:00,10.68,10.78,10.68,10.69,76900.0,9.134,9.2196,9.134,9.1426,76900.0
2009-01-27 13:20:00,10.69,10.82,10.69,10.72,145700.0,9.1426,9.2538,9.1426,9.1682,145700.0
2009-01-27 13:30:00,10.71,10.71,10.63,10.65,136200.0,9.1597,9.1597,9.0913,9.1084,136200.0
2009-01-27 13:40:00,10.65,10.73,10.53,10.56,163600.0,9.1084,9.1768,9.0057,9.0314,163600.0
2009-01-27 13:50:00,10.57,10.6,10.54,10.54,86400.0,9.0399,9.0656,9.0143,9.0143,86400.0
2009-01-27 14:00:00,10.53,10.59,10.52,10.56,154400.0,9.0057,9.0571,8.9972,9.0314,154400.0
2009-01-27 14:10:00,10.56,10.66,10.54,10.65,121900.0,9.0314,9.1169,9.0143,9.1084,121900.0
2009-01-27 14:20:00,10.65,10.66,10.55,10.58,133400.0,9.1084,9.1169,9.0228,9.0485,133400.0
2009-01-27 14:30:00,10.58,10.72,10.57,10.64,152100.0,9.0485,9.1682,9.0399,9.0998,152100.0
2009-01-27 14:40:00,10.64,10.71,10.64,10.69,103200.0,9.0998,9.1597,9.0998,9.1426,103200.0
2009-01-27 14:50:00,10.69,10.76,10.69,10.75,101700.0,9.1426,9.2024,9.1426,9.1939,101700.0
2009-01-27 15:00:00,10.75,10.8,10.67,10.8,197800.0,9.1939,9.2367,9.1255,9.2367,197800.0
2009-01-27 15:10:00,10.8,10.82,10.77,10.78,132500.0,9.2367,9.2538,9.211,9.2196,132500.0
2009-01-27 15:20:00,10.77,10.89,10.75,10.83,202800.0,9.211,9.3136,9.1939,9.2623,202800.0
2009-01-27 15:30:00,10.84,10.84,10.72,10.76,224400.0,9.2709,9.2709,9.1682,9.2024,224400.0
2009-01-27 15:40:00,10.76,10.79,10.69,10.71,159200.0,9.2024,9.2281,9.1426,9.1597,159200.0
2009-01-27 15:50:00,10.72,10.79,10.71,10.75,213000.0,9.1682,9.2281,9.1597,9.1939,213000.0
2009-01-28 09:30:00,10.94,11.32,10.93,10.97,205800.0,9.3564,9.6814,9.3478,9.382,205800.0
2009-01-28 09:40:00,10.98,11.25,10.95,11.17,186800.0,9.3906,9.6215,9.3649,9.5531,186800.0
2009-01-28 09:50:00,11.16,11.28,11.09,11.09,136800.0,9.5445,9.6472,9.4847,9.4847,136800.0
2009-01-28 10:00:00,11.09,11.2,11.08,11.14,177000.0,9.4847,9.5788,9.4761,9.5274,177000.0
2009-01-28 10:10:00,11.14,11.18,11.1,11.18,191700.0,9.5274,9.5616,9.4932,9.5616,191700.0
2009-01-28 10:20:00,11.18,11.36,11.18,11.36,156800.0,9.5616,9.7156,9.5616,9.7156,156800.0
2009-01-28 10:30:00,11.36,11.5,11.32,11.5,255300.0,9.7156,9.8353,9.6814,9.8353,255300.0
2009-01-28 10:40:00,11.49,11.62,11.49,11.56,296400.0,9.8268,9.938,9.8268,9.8866,296400.0
2009-01-28 10:50:00,11.56,11.59,11.49,11.54,196300.0,9.8866,9.9123,9.8268,9.8695,196300.0
2009-01-28 11:00:00,11.56,11.71,11.53,11.68,223200.0,9.8866,10.0149,9.861,9.9893,223200.0
2009-01-28 11:10:00,11.69,11.73,11.62,11.7,188600.0,9.9978,10.032,9.938,10.0064,188600.0
2009-01-28 11:20:00,11.69,11.75,11.64,11.69,246700.0,9.9978,10.0491,9.9551,9.9978,246700.0
2009-01-28 11:30:00,11.7,11.8,11.7,11.78,158100.0,10.0064,10.0919,10.0064,10.0748,158100.0
2009-01-28 11:40:00,11.78,11.9,11.76,11.84,207800.0,10.0748,10.1774,10.0577,10.1261,207800.0
2009-01-28 11:50:00,11.84,11.91,11.84,11.9,187000.0,10.1261,10.186,10.1261,10.1774,187000.0
2009-01-28 12:00:00,11.91,11.93,11.73,11.79,256100.0,10.186,10.2031,10.032,10.0833,256100.0
2009-01-28 12:10:00,11.79,11.89,11.76,11.85,115200.0,10.0833,10.1689,10.0577,10.1347,115200.0
2009-01-28 12:20:00,11.85,11.86,11.79,11.8,117700.0,10.1347,10.1432,10.0833,10.0919,117700.0
2009-01-28 12:30:00,11.81,11.84,11.75,11.84,130700.0,10.1005,10.1261,10.0491,10.1261,130700.0
2009-01-28 12:40:00,11.84,11.87,11.78,11.78,149400.0,10.1261,10.1518,10.0748,10.0748,149400.0
2009-01-28 12:50:00,11.78,11.83,11.76,11.78,115600.0,10.0748,10.1176,10.0577,10.0748,115600.0
2009-01-28 13:00:00,11.78,11.87,11.74,11.84,140100.0,10.0748,10.1518,10.0406,10.1261,140100.0
2009-01-28 13:10:00,11.83,11.92,11.82,11.92,162200.0,10.1176,10.1945,10.109,10.1945,162200.0
2009-01-28 13:20:00,11.92,12.02,11.91,12.0,337600.0,10.1945,10.2801,10.186,10.263,337600.0
2009-01-28 13:30:00,12.0,12.04,11.97,11.97,96900.0,10.263,10.2972,10.2373,10.2373,96900.0
2009-01-28 13:40:00,11.96,12.03,11.95,12.02,113700.0,10.2287,10.2886,10.2202,10.2801,113700.0
2009-01-28 13:50:00,12.03,12.06,11.94,12.0,95200.0,10.2886,10.3143,10.2116,10.263,95200.0
2009-01-28 14:00:00,12.0,12.06,11.96,11.97,159000.0,10.263,10.3143,10.2287,10.2373,159000.0
2009-01-28 14:10:00,11.97,12.0,11.8,11.98,195700.0,10.2373,10.263,10.0919,10.2458,195700.0
2009-01-28 14:20:00,11.98,11.99,11.73,11.79,322500.0,10.2458,10.2544,10.032,10.0833,322500.0
2009-01-28 14:30:00,11.79,11.82,11.37,11.52,1159400.0,10.0833,10.109,9.7241,9.8524,1159400.0
2009-01-28 14:40:00,11.52,11.6,11.47,11.54,237700.0,9.8524,9.9209,9.8097,9.8695,237700.0
2009-01-28 14:50:00,11.55,11.64,11.48,11.63,232400.0,9.8781,9.9551,9.8182,9.9465,232400.0
2009-01-28 15:00:00,11.63,11.75,11.53,11.61,390000.0,9.9465,10.0491,9.861,9.9294,390000.0
2009-01-28 15:10:00,11.61,11.68,11.57,11.64,322400.0,9.9294,9.9893,9.8952,9.9551,322400.0
2009-01-28 15:20:00,11.64,11.65,11.49,11.54,238900.0,9.9551,9.9636,9.8268,9.8695,238900.0
2009-01-28 15:30:00,11.54,11.62,11.5,11.59,288400.0,9.8695,9.938,9.8353,9.9123,288400.0
2009-01-28 15:40:00,11.59,11.69,11.58,11.68,278100.0,9.9123,9.9978,9.9037,9.9893,278100.0
2009-01-28 15:50:00,11.69,11.77,11.6,11.69,608700.0,9.9978,10.0662,9.9209,9.9978,608700.0
2009-01-29 09:30:00,11.51,11.74,11.38,11.45,355800.0,9.8439,10.0406,9.7327,9.7926,355800.0
2009-01-29 09:40:00,11.44,11.62,11.36,11.54,225200.0,9.784,9.938,9.7156,9.8695,225200.0
2009-01-29 09:50:00,11.53,11.55,11.42,11.43,172800.0,9.861,9.8781,9.7669,9.7755,172800.0
2009-01-29 10:00:00,11.42,11.43,11.04,11.07,404800.0,9.7669,9.7755,9.4419,9.4676,404800.0
2009-01-29 10:10:00,11.07,11.15,11.05,11.05,224400.0,9.4676,9.536,9.4505,9.4505,224400.0
2009-01-29 10:20:00,11.05,11.06,10.96,11.04,192500.0,9.4505,9.459,9.3735,9.4419,192500.0
2009-01-29 10:30:00,11.03,11.08,10.94,11.05,237300.0,9.4334,9.4761,9.3564,9.4505,237300.0
2009-01-29 10:40:00,11.04,11.1,11.02,11.07,129500.0,9.4419,9.4932,9.4248,9.4676,129500.0
2009-01-29 10:50:00,11.07,11.17,11.05,11.13,135000.0,9.4676,9.5531,9.4505,9.5189,135000.0
2009-01-29 11:00:00,11.13,11.13,11.07,11.13,137300.0,9.5189,9.5189,9.4676,9.5189,137300.0
2009-01-29 11:10:00,11.13,11.16,11.06,11.07,107300.0,9.5189,9.5445,9.459,9.4676,107300.0
2009-01-29 11:20:00,11.08,11.15,11.01,11.01,157200.0,9.4761,9.536,9.4163,9.4163,157200.0
2009-01-29 11:30:00,11.01,11.03,10.96,10.99,114000.0,9.4163,9.4334,9.3735,9.3992,114000.0
2009-01-29 11:40:00,10.98,11.0,10.86,10.89,107400.0,9.3906,9.4077,9.288,9.3136,107400.0
2009-01-29 11:50:00,10.89,10.92,10.85,10.88,108600.0,9.3136,9.3393,9.2794,9.3051,108600.0
2009-01-29 12:00:00,10.88,10.89,10.73,10.78,164600.0,9.3051,9.3136,9.1768,9.2196,164600.0
2009-01-29 12:10:00,10.77,10.8,10.73,10.76,80700.0,9.211,9.2367,9.1768,9.2024,80700.0
2009-01-29 12:20:00,10.76,10.82,10.76,10.79,91500.0,9.2024,9.2538,9.2024,9.2281,91500.0
2009-01-29 12:30:00,10.78,10.81,10.76,10.76,53300.0,9.2196,9.2452,9.2024,9.2024,53300.0
2009-01-29 12:40:00,10.77,10.77,10.65,10.68,180800.0,9.211,9.211,9.1084,9.134,180800.0
2009-01-29 12:50:00,10.67,10.67,10.59,10.62,182600.0,9.1255,9.1255,9.0571,9.0827,182600.0
2009-01-29 13:00:00,10.62,10.81,10.61,10.79,132300.0,9.0827,9.2452,9.0742,9.2281,132300.0
2009-01-29 13:10:00,10.78,10.8,10.75,10.77,64500.0,9.2196,9.2367,9.1939,9.211,64500.0
2009-01-29 13:20:00,10.77,10.77,10.67,10.74,111000.0,9.211,9.211,9.1255,9.1853,111000.0
2009-01-29 13:30:00,10.74,10.76,10.65,10.65,69400.0,9.1853,9.2024,9.1084,9.1084,69400.0
2009-01-29 13:40:00,10.65,10.76,10.65,10.69,207400.0,9.1084,9.2024,9.1084,9.1426,207400.0
2009-01-29 13:50:00,10.69,10.7,10.64,10.67,99500.0,9.1426,9.1511,9.0998,9.1255,99500.0
2009-01-29 14:00:00,10.67,10.71,10.64,10.69,111000.0,9.1255,9.1597,9.0998,9.1426,111000.0
2009-01-29 14:10:00,10.7,10.76,10.68,10.74,119000.0,9.1511,9.2024,9.134,9.1853,119000.0
2009-01-29 14:20:00,10.74,10.76,10.67,10.69,113900.0,9.1853,9.2024,9.1255,9.1426,113900.0
2009-01-29 14:30:00,10.7,10.72,10.68,10.7,138800.0,9.1511,9.1682,9.134,9.1511,138800.0
2009-01-29 14:40:00,10.7,10.76,10.69,10.7,119600.0,9.1511,9.2024,9.1426,9.1511,119600.0
2009-01-29 14:50:00,10.71,10.74,10.68,10.69,92200.0,9.1597,9.1853,9.134,9.1426,92200.0
2009-01-29 15:00:00,10.69,10.78,10.69,10.76,181700.0,9.1426,9.2196,9.1426,9.2024,181700.0
2009-01-29 15:10:00,10.77,10.77,10.7,10.73,152200.0,9.211,9.211,9.1511,9.1768,152200.0
2009-01-29 15:20:00,10.73,10.73,10.67,10.7,151100.0,9.1768,9.1768,9.1255,9.1511,151100.0
2009-01-29 15:30:00,10.69,10.71,10.59,10.61,290800.0,9.1426,9.1597,9.0571,9.0742,290800.0
2009-01-29 15:40:00,10.6,10.68,10.57,10.58,380800.0,9.0656,9.134,9.0399,9.0485,380800.0
2009-01-29 15:50:00,10.57,10.65,10.57,10.62,622200.0,9.0399,9.1084,9.0399,9.0827,622200.0
2009-01-30 09:30:00,10.74,10.85,10.38,10.4,192900.0,9.1853,9.2794,8.8775,8.8946,192900.0
2009-01-30 09:40:00,10.39,10.56,10.2,10.43,284600.0,8.886,9.0314,8.7235,8.9202,284600.0
2009-01-30 09:50:00,10.43,10.49,10.3,10.34,219400.0,8.9202,8.9715,8.809,8.8432,219400.0
2009-01-30 10:00:00,10.35,10.48,10.34,10.45,157700.0,8.8518,8.963,8.8432,8.9373,157700.0
2009-01-30 10:10:00,10.46,10.47,10.34,10.34,146600.0,8.9459,8.9544,8.8432,8.8432,146600.0
2009-01-30 10:20:00,10.34,10.39,10.3,10.33,112200.0,8.8432,8.886,8.809,8.8347,112200.0
2009-01-30 10:30:00,10.33,10.48,10.29,10.45,119200.0,8.8347,8.963,8.8005,8.9373,119200.0
2009-01-30 10:40:00,10.45,10.54,10.45,10.5,77400.0,8.9373,9.0143,8.9373,8.9801,77400.0
2009-01-30 10:50:00,10.49,10.5,10.41,10.44,109300.0,8.9715,8.9801,8.9031,8.9288,109300.0
2009-01-30 11:00:00,10.45,10.55,10.45,10.49,98700.0,8.9373,9.0228,8.9373,8.9715,98700.0
2009-01-30 11:10:00,10.49,10.5,10.35,10.35,91700.0,8.9715,8.9801,8.8518,8.8518,91700.0
2009-01-30 11:20:00,10.35,10.36,10.3,10.33,85300.0,8.8518,8.8603,8.809,8.8347,85300.0
2009-01-30 11:30:00,10.32,10.35,10.28,10.33,60800.0,8.8261,8.8518,8.7919,8.8347,60800.0
2009-01-30 11:40:00,10.33,10.42,10.32,10.42,66400.0,8.8347,8.9117,8.8261,8.9117,66400.0
2009-01-30 11:50:00,10.41,10.42,10.27,10.28,176500.0,8.9031,8.9117,8.7834,8.7919,176500.0
2009-01-30 12:00:00,10.29,10.3,10.17,10.27,142600.0,8.8005,8.809,8.6979,8.7834,142600.0
2009-01-30 12:10:00,10.28,10.36,10.28,10.34,103300.0,8.7919,8.8603,8.7919,8.8432,103300.0
2009-01-30 12:20:00,10.34,10.34,10.26,10.32,149600.0,8.8432,8.8432,8.7748,8.8261,149600.0
2009-01-30 12:30:00,10.33,10.33,10.27,10.29,81100.0,8.8347,8.8347,8.7834,8.8005,81100.0
2009-01-30 12:40:00,10.29,10.35,10.28,10.32,134900.0,8.8005,8.8518,8.7919,8.8261,134900.0
2009-01-30 12:50:00,10.33,10.35,10.29,10.33,70600.0,8.8347,8.8518,8.8005,8.8347,70600.0
2009-01-30 13:00:00,10.34,10.46,10.32,10.43,107200.0,8.8432,8.9459,8.8261,8.9202,107200.0
2009-01-30 13:10:00,10.44,10.44,10.28,10.31,65400.0,8.9288,8.9288,8.7919,8.8176,65400.0
2009-01-30 13:20:00,10.31,10.32,10.2,10.24,82900.0,8.8176,8.8261,8.7235,8.7577,82900.0
2009-01-30 13:30:00,10.24,10.24,10.14,10.15,95800.0,8.7577,8.7577,8.6722,8.6807,95800.0
2009-01-30 13:40:00,10.14,10.21,10.1,10.17,113100.0,8.6722,8.7321,8.638,8.6979,113100.0
2009-01-30 13:50:00,10.17,10.24,10.14,10.19,100800.0,8.6979,8.7577,8.6722,8.715,100800.0
2009-01-30 14:00:00,10.19,10.26,10.12,10.15,128600.0,8.715,8.7748,8.6551,8.6807,128600.0
2009-01-30 14:10:00,10.14,10.19,10.11,10.18,90400.0,8.6722,8.715,8.6465,8.7064,90400.0
2009-01-30 14:20:00,10.18,10.28,10.12,10.22,123600.0,8.7064,8.7919,8.6551,8.7406,123600.0
2009-01-30 14:30:00,10.22,10.29,10.2,10.23,105700.0,8.7406,8.8005,8.7235,8.7492,105700.0
2009-01-30 14:40:00,10.22,10.25,10.16,10.25,141200.0,8.7406,8.7663,8.6893,8.7663,141200.0
2009-01-30 14:50:00,10.25,10.27,10.21,10.24,84800.0,8.7663,8.7834,8.7321,8.7577,84800.0
2009-01-30 15:00:00,10.23,10.32,10.22,10.24,195800.0,8.7492,8.8261,8.7406,8.7577,195800.0
2009-01-30 15:10:00,10.24,10.32,10.21,10.22,194200.0,8.7577,8.8261,8.7321,8.7406,194200.0
2009-01-30 15:20:00,10.22,10.23,10.14,10.14,216900.0,8.7406,8.7492,8.6722,8.6722,216900.0
2009-01-30 15:30:00,10.14,10.16,10.09,10.1,213700.0,8.6722,8.6893,8.6294,8.638,213700.0
2009-01-30 15:40:00,10.09,10.23,10.07,10.2,422600.0,8.6294,8.7492,8.6123,8.7235,422600.0
2009-01-30 15:50:00,10.21,10.24,10.12,10.18,482300.0,8.7321,8.7577,8.6551,8.7064,482300.0
2009-02-02 09:30:00,9.99,10.4,9.84,10.3,265500.0,8.5439,8.8946,8.4156,8.809,265500.0
2009-02-02 09:40:00,10.3,10.36,10.12,10.27,305600.0,8.809,8.8603,8.6551,8.7834,305600.0
2009-02-02 09:50:00,10.26,10.44,10.18,10.32,402800.0,8.7748,8.9288,8.7064,8.8261,402800.0
2009-02-02 10:00:00,10.32,10.75,10.31,10.66,400300.0,8.8261,9.1939,8.8176,9.1169,400300.0
2009-02-02 10:10:00,10.66,10.77,10.56,10.74,185000.0,9.1169,9.211,9.0314,9.1853,185000.0
2009-02-02 10:20:00,10.74,10.77,10.49,10.5,208600.0,9.1853,9.211,8.9715,8.9801,208600.0
2009-02-02 10:30:00,10.49,10.5,10.3,10.32,241000.0,8.9715,8.9801,8.809,8.8261,241000.0
2009-02-02 10:40:00,10.33,10.34,10.18,10.28,242100.0,8.8347,8.8432,8.7064,8.7919,242100.0
2009-02-02 10:50:00,10.28,10.31,10.17,10.22,130400.0,8.7919,8.8176,8.6979,8.7406,130400.0
2009-02-02 11:00:00,10.22,10.22,10.08,10.1,226000.0,8.7406,8.7406,8.6209,8.638,226000.0
2009-02-02 11:10:00,10.09,10.25,10.09,10.25,152300.0,8.6294,8.7663,8.6294,8.7663,152300.0
2009-02-02 11:20:00,10.25,10.25,10.18,10.23,99000.0,8.7663,8.7663,8.7064,8.7492,99000.0
2009-02-02 11:30:00,10.23,10.31,10.2,10.22,154300.0,8.7492,8.8176,8.7235,8.7406,154300.0
2009-02-02 11:40:00,10.23,10.27,10.15,10.22,123900.0,8.7492,8.7834,8.6807,8.7406,123900.0
2009-02-02 11:50:00,10.21,10.24,10.13,10.16,108200.0,8.7321,8.7577,8.6636,8.6893,108200.0
2009-02-02 12:00:00,10.16,10.33,10.16,10.25,121600.0,8.6893,8.8347,8.6893,8.7663,121600.0
2009-02-02 12:10:00,10.25,10.27,10.22,10.25,103000.0,8.7663,8.7834,8.7406,8.7663,103000.0
2009-02-02 12:20:00,10.25,10.26,10.21,10.24,61300.0,8.7663,8.7748,8.7321,8.7577,61300.0
2009-02-02 12:30:00,10.24,10.36,10.22,10.36,109500.0,8.7577,8.8603,8.7406,8.8603,109500.0
2009-02-02 12:40:00,10.37,10.4,10.27,10.37,125700.0,8.8689,8.8946,8.7834,8.8689,125700.0
2009-02-02 12:50:00,10.36,10.36,10.26,10.27,104900.0,8.8603,8.8603,8.7748,8.7834,104900.0
2009-02-02 13:00:00,10.27,10.28,10.23,10.24,108400.0,8.7834,8.7919,8.7492,8.7577,108400.0
2009-02-02 13:10:00,10.24,10.24,10.12,10.21,75200.0,8.7577,8.7577,8.6551,8.7321,75200.0
2009-02-02 13:20:00,10.21,10.22,10.11,10.13,94100.0,8.7321,8.7406,8.6465,8.6636,94100.0
2009-02-02 13:30:00,10.13,10.19,10.09,10.16,87600.0,8.6636,8.715,8.6294,8.6893,87600.0
2009-02-02 13:40:00,10.17,10.23,10.16,10.19,94100.0,8.6979,8.7492,8.6893,8.715,94100.0
2009-02-02 13:50:00,10.19,10.19,10.08,10.11,125400.0,8.715,8.715,8.6209,8.6465,125400.0
2009-02-02 14:00:00,10.11,10.14,10.07,10.09,98800.0,8.6465,8.6722,8.6123,8.6294,98800.0
2009-02-02 14:10:00,10.09,10.12,10.06,10.11,67100.0,8.6294,8.6551,8.6038,8.6465,67100.0
2009-02-02 14:20:00,10.11,10.11,10.01,10.06,111500.0,8.6465,8.6465,8.561,8.6038,111500.0
2009-02-02 14:30:00,10.06,10.07,9.99,10.01,130500.0,8.6038,8.6123,8.5439,8.561,130500.0
2009-02-02 14:40:00,10.0,10.03,9.92,9.96,226700.0,8.5525,8.5781,8.484,8.5182,226700.0
2009-02-02 14:50:00,9.96,10.04,9.93,10.0,189900.0,8.5182,8.5867,8.4926,8.5525,189900.0
2009-02-02 15:00:00,10.0,10.11,9.99,10.09,166000.0,8.5525,8.6465,8.5439,8.6294,166000.0
2009-02-02 15:10:00,10.09,10.22,10.05,10.19,183400.0,8.6294,8.7406,8.5952,8.715,183400.0
2009-02-02 15:20:00,10.19,10.28,10.17,10.27,169400.0,8.715,8.7919,8.6979,8.7834,169400.0
2009-02-02 15:30:00,10.28,10.36,10.22,10.28,230100.0,8.7919,8.8603,8.7406,8.7919,230100.0
2009-02-02 15:40:00,10.29,10.37,10.22,10.26,181900.0,8.8005,8.8689,8.7406,8.7748,181900.0
2009-02-02 15:50:00,10.27,10.34,10.21,10.22,377800.0,8.7834,8.8432,8.7321,8.7406,377800.0
2009-02-03 09:30:00,10.24,10.57,10.19,10.53,269200.0,8.7577,9.0399,8.715,9.0057,269200.0
2009-02-03 09:40:00,10.52,10.66,10.32,10.41,287000.0,8.9972,9.1169,8.8261,8.9031,287000.0
2009-02-03 09:50:00,10.41,10.55,10.31,10.53,237400.0,8.9031,9.0228,8.8176,9.0057,237400.0
2009-02-03 10:00:00,10.53,10.98,10.53,10.89,638400.0,9.0057,9.3906,9.0057,9.3136,638400.0
2009-02-03 10:10:00,10.9,10.98,10.59,10.6,414800.0,9.3222,9.3906,9.0571,9.0656,414800.0
2009-02-03 10:20:00,10.59,10.76,10.55,10.68,218400.0,9.0571,9.2024,9.0228,9.134,218400.0
2009-02-03 10:30:00,10.66,10.76,10.58,10.65,221200.0,9.1169,9.2024,9.0485,9.1084,221200.0
2009-02-03 10:40:00,10.65,10.8,10.65,10.73,200600.0,9.1084,9.2367,9.1084,9.1768,200600.0
2009-02-03 10:50:00,10.73,10.8,10.66,10.74,173400.0,9.1768,9.2367,9.1169,9.1853,173400.0
2009-02-03 11:00:00,10.75,10.83,10.69,10.74,174800.0,9.1939,9.2623,9.1426,9.1853,174800.0
2009-02-03 11:10:00,10.74,10.91,10.74,10.83,174500.0,9.1853,9.3307,9.1853,9.2623,174500.0
2009-02-03 11:20:00,10.83,10.94,10.8,10.88,153600.0,9.2623,9.3564,9.2367,9.3051,153600.0
2009-02-03 11:30:00,10.88,10.88,10.73,10.74,94800.0,9.3051,9.3051,9.1768,9.1853,94800.0
2009-02-03 11:40:00,10.74,10.78,10.72,10.78,66200.0,9.1853,9.2196,9.1682,9.2196,66200.0
2009-02-03 11:50:00,10.78,10.78,10.65,10.65,90300.0,9.2196,9.2196,9.1084,9.1084,90300.0
2009-02-03 12:00:00,10.65,10.7,10.63,10.7,83200.0,9.1084,9.1511,9.0913,9.1511,83200.0
2009-02-03 12:10:00,10.69,10.7,10.6,10.62,131600.0,9.1426,9.1511,9.0656,9.0827,131600.0
2009-02-03 12:20:00,10.61,10.62,10.56,10.6,66500.0,9.0742,9.0827,9.0314,9.0656,66500.0
2009-02-03 12:30:00,10.61,10.66,10.58,10.61,46400.0,9.0742,9.1169,9.0485,9.0742,46400.0
2009-02-03 12:40:00,10.62,10.65,10.58,10.59,58500.0,9.0827,9.1084,9.0485,9.0571,58500.0
2009-02-03 12:50:00,10.59,10.61,10.52,10.52,86300.0,9.0571,9.0742,8.9972,8.9972,86300.0
2009-02-03 13:00:00,10.52,10.62,10.51,10.58,88500.0,8.9972,9.0827,8.9886,9.0485,88500.0
2009-02-03 13:10:00,10.59,10.64,10.57,10.63,50800.0,9.0571,9.0998,9.0399,9.0913,50800.0
2009-02-03 13:20:00,10.62,10.64,10.56,10.58,52500.0,9.0827,9.0998,9.0314,9.0485,52500.0
2009-02-03 13:30:00,10.58,10.69,10.55,10.65,66600.0,9.0485,9.1426,9.0228,9.1084,66600.0
2009-02-03 13:40:00,10.65,10.7,10.64,10.67,113900.0,9.1084,9.1511,9.0998,9.1255,113900.0
2009-02-03 13:50:00,10.67,10.7,10.59,10.69,120800.0,9.1255,9.1511,9.0571,9.1426,120800.0
2009-02-03 14:00:00,10.69,10.8,10.69,10.8,130100.0,9.1426,9.2367,9.1426,9.2367,130100.0
2009-02-03 14:10:00,10.8,10.84,10.76,10.82,195800.0,9.2367,9.2709,9.2024,9.2538,195800.0
2009-02-03 14:20:00,10.81,10.88,10.77,10.77,165000.0,9.2452,9.3051,9.211,9.211,165000.0
2009-02-03 14:30:00,10.78,10.89,10.75,10.83,148100.0,9.2196,9.3136,9.1939,9.2623,148100.0
2009-02-03 14:40:00,10.84,10.9,10.83,10.83,107700.0,9.2709,9.3222,9.2623,9.2623,107700.0
2009-02-03 14:50:00,10.82,10.87,10.77,10.83,142900.0,9.2538,9.2965,9.211,9.2623,142900.0
2009-02-03 15:00:00,10.82,10.95,10.81,10.94,211200.0,9.2538,9.3649,9.2452,9.3564,211200.0
2009-02-03 15:10:00,10.94,11.07,10.92,10.99,251100.0,9.3564,9.4676,9.3393,9.3992,251100.0
2009-02-03 15:20:00,10.99,11.09,10.96,11.02,228500.0,9.3992,9.4847,9.3735,9.4248,228500.0
2009-02-03 15:30:00,11.02,11.04,10.95,11.01,221800.0,9.4248,9.4419,9.3649,9.4163,221800.0
2009-02-03 15:40:00,11.01,11.04,10.88,10.95,313100.0,9.4163,9.4419,9.3051,9.3649,313100.0
2009-02-03 15:50:00,10.95,10.99,10.9,10.92,499000.0,9.3649,9.3992,9.3222,9.3393,499000.0
2009-02-04 09:30:00,11.04,11.04,10.69,10.85,299000.0,9.4419,9.4419,9.1426,9.2794,299000.0
2009-02-04 09:40:00,10.85,10.9,10.79,10.8,175500.0,9.2794,9.3222,9.2281,9.2367,175500.0
2009-02-04 09:50:00,10.81,11.15,10.78,11.02,192100.0,9.2452,9.536,9.2196,9.4248,192100.0
2009-02-04 10:00:00,11.04,11.12,10.91,11.01,194000.0,9.4419,9.5103,9.3307,9.4163,194000.0
2009-02-04 10:10:00,11.0,11.14,10.99,11.14,209000.0,9.4077,9.5274,9.3992,9.5274,209000.0
2009-02-04 10:20:00,11.15,11.24,11.13,11.21,153300.0,9.536,9.613,9.5189,9.5873,153300.0
2009-02-04 10:30:00,11.2,11.26,11.11,11.11,172400.0,9.5788,9.6301,9.5018,9.5018,172400.0
2009-02-04 10:40:00,11.11,11.12,11.05,11.05,160300.0,9.5018,9.5103,9.4505,9.4505,160300.0
2009-02-04 10:50:00,11.06,11.06,10.93,10.94,159600.0,9.459,9.459,9.3478,9.3564,159600.0
2009-02-04 11:00:00,10.94,10.96,10.86,10.86,160000.0,9.3564,9.3735,9.288,9.288,160000.0
2009-02-04 11:10:00,10.86,10.88,10.69,10.82,202000.0,9.288,9.3051,9.1426,9.2538,202000.0
2009-02-04 11:20:00,10.82,10.9,10.79,10.85,80700.0,9.2538,9.3222,9.2281,9.2794,80700.0
2009-02-04 11:30:00,10.85,10.94,10.84,10.91,98600.0,9.2794,9.3564,9.2709,9.3307,98600.0
2009-02-04 11:40:00,10.91,10.91,10.8,10.81,84200.0,9.3307,9.3307,9.2367,9.2452,84200.0
2009-02-04 11:50:00,10.81,10.82,10.77,10.79,95700.0,9.2452,9.2538,9.211,9.2281,95700.0
2009-02-04 12:00:00,10.79,10.85,10.77,10.78,78900.0,9.2281,9.2794,9.211,9.2196,78900.0
2009-02-04 12:10:00,10.78,10.87,10.78,10.84,54800.0,9.2196,9.2965,9.2196,9.2709,54800.0
2009-02-04 12:20:00,10.84,10.84,10.76,10.79,74400.0,9.2709,9.2709,9.2024,9.2281,74400.0
2009-02-04 12:30:00,10.8,10.87,10.79,10.82,43400.0,9.2367,9.2965,9.2281,9.2538,43400.0
2009-02-04 12:40:00,10.83,10.89,10.81,10.87,40800.0,9.2623,9.3136,9.2452,9.2965,40800.0
2009-02-04 12:50:00,10.87,10.88,10.82,10.88,77900.0,9.2965,9.3051,9.2538,9.3051,77900.0
2009-02-04 13:00:00,10.87,10.88,10.74,10.77,100800.0,9.2965,9.3051,9.1853,9.211,100800.0
2009-02-04 13:10:00,10.77,10.83,10.74,10.8,68200.0,9.211,9.2623,9.1853,9.2367,68200.0
2009-02-04 13:20:00,10.81,10.93,10.8,10.89,81500.0,9.2452,9.3478,9.2367,9.3136,81500.0
2009-02-04 13:30:00,10.9,10.93,10.8,10.81,119800.0,9.3222,9.3478,9.2367,9.2452,119800.0
2009-02-04 13:40:00,10.81,10.82,10.72,10.75,221100.0,9.2452,9.2538,9.1682,9.1939,221100.0
2009-02-04 13:50:00,10.74,10.79,10.65,10.78,207800.0,9.1853,9.2281,9.1084,9.2196,207800.0
2009-02-04 14:00:00,10.78,10.79,10.69,10.7,201100.0,9.2196,9.2281,9.1426,9.1511,201100.0
2009-02-04 14:10:00,10.7,10.78,10.65,10.65,184600.0,9.1511,9.2196,9.1084,9.1084,184600.0
2009-02-04 14:20:00,10.66,10.7,10.63,10.64,147200.0,9.1169,9.1511,9.0913,9.0998,147200.0
2009-02-04 14:30:00,10.64,10.7,10.58,10.7,142800.0,9.0998,9.1511,9.0485,9.1511,142800.0
2009-02-04 14:40:00,10.7,10.71,10.6,10.66,109700.0,9.1511,9.1597,9.0656,9.1169,109700.0
2009-02-04 14:50:00,10.66,10.79,10.56,10.74,197800.0,9.1169,9.2281,9.0314,9.1853,197800.0
2009-02-04 15:00:00,10.73,10.76,10.64,10.75,302000.0,9.1768,9.2024,9.0998,9.1939,302000.0
2009-02-04 15:10:00,10.75,10.79,10.69,10.75,373400.0,9.1939,9.2281,9.1426,9.1939,373400.0
2009-02-04 15:20:00,10.75,10.8,10.64,10.76,457900.0,9.1939,9.2367,9.0998,9.2024,457900.0
2009-02-04 15:30:00,10.76,10.79,10.7,10.79,326000.0,9.2024,9.2281,9.1511,9.2281,326000.0
2009-02-04 15:40:00,10.79,10.83,10.73,10.73,324600.0,9.2281,9.2623,9.1768,9.1768,324600.0
2009-02-04 15:50:00,10.73,10.85,10.71,10.83,917600.0,9.1768,9.2794,9.1597,9.2623,917600.0
2009-02-05 09:30:00,10.6,11.51,10.52,11.38,653700.0,9.0656,9.8439,8.9972,9.7327,653700.0
2009-02-05 09:40:00,11.38,11.47,11.26,11.32,729300.0,9.7327,9.8097,9.6301,9.6814,729300.0
2009-02-05 09:50:00,11.29,11.32,10.91,10.94,478400.0,9.6557,9.6814,9.3307,9.3564,478400.0
2009-02-05 10:00:00,10.94,11.2,10.9,11.14,399400.0,9.3564,9.5788,9.3222,9.5274,399400.0
2009-02-05 10:10:00,11.15,11.31,11.15,11.15,267400.0,9.536,9.6728,9.536,9.536,267400.0
2009-02-05 10:20:00,11.16,11.24,11.09,11.1,321500.0,9.5445,9.613,9.4847,9.4932,321500.0
2009-02-05 10:30:00,11.09,11.16,10.99,11.1,462200.0,9.4847,9.5445,9.3992,9.4932,462200.0
2009-02-05 10:40:00,11.11,11.27,11.1,11.19,319100.0,9.5018,9.6386,9.4932,9.5702,319100.0
2009-02-05 10:50:00,11.2,11.36,11.14,11.22,447900.0,9.5788,9.7156,9.5274,9.5959,447900.0
2009-02-05 11:00:00,11.22,11.27,11.19,11.2,423600.0,9.5959,9.6386,9.5702,9.5788,423600.0
2009-02-05 11:10:00,11.21,11.23,11.12,11.15,353600.0,9.5873,9.6044,9.5103,9.536,353600.0
2009-02-05 11:20:00,11.15,11.18,11.15,11.16,409000.0,9.536,9.5616,9.536,9.5445,409000.0
2009-02-05 11:30:00,11.16,11.21,11.13,11.15,253500.0,9.5445,9.5873,9.5189,9.536,253500.0
2009-02-05 11:40:00,11.16,11.21,11.12,11.16,225500.0,9.5445,9.5873,9.5103,9.5445,225500.0
2009-02-05 11:50:00,11.16,11.24,11.1,11.13,165600.0,9.5445,9.613,9.4932,9.5189,165600.0
2009-02-05 12:00:00,11.14,11.24,11.13,11.21,307500.0,9.5274,9.613,9.5189,9.5873,307500.0
2009-02-05 12:10:00,11.22,11.3,11.15,11.18,217000.0,9.5959,9.6643,9.536,9.5616,217000.0
2009-02-05 12:20:00,11.19,11.21,11.09,11.1,181200.0,9.5702,9.5873,9.4847,9.4932,181200.0
2009-02-05 12:30:00,11.09,11.2,11.09,11.16,135600.0,9.4847,9.5788,9.4847,9.5445,135600.0
2009-02-05 12:40:00,11.16,11.3,11.15,11.28,168600.0,9.5445,9.6643,9.536,9.6472,168600.0
2009-02-05 12:50:00,11.28,11.4,11.21,11.4,333100.0,9.6472,9.7498,9.5873,9.7498,333100.0
2009-02-05 13:00:00,11.4,11.43,11.34,11.42,264700.0,9.7498,9.7755,9.6985,9.7669,264700.0
2009-02-05 13:10:00,11.42,11.42,11.25,11.28,183400.0,9.7669,9.7669,9.6215,9.6472,183400.0
2009-02-05 13:20:00,11.29,11.29,11.09,11.09,174400.0,9.6557,9.6557,9.4847,9.4847,174400.0
2009-02-05 13:30:00,11.09,11.22,11.08,11.11,177800.0,9.4847,9.5959,9.4761,9.5018,177800.0
2009-02-05 13:40:00,11.11,11.26,11.04,11.21,169600.0,9.5018,9.6301,9.4419,9.5873,169600.0
2009-02-05 13:50:00,11.2,11.2,11.05,11.09,112800.0,9.5788,9.5788,9.4505,9.4847,112800.0
2009-02-05 14:00:00,11.08,11.32,11.08,11.31,189300.0,9.4761,9.6814,9.4761,9.6728,189300.0
2009-02-05 14:10:00,11.31,11.35,11.25,11.27,134400.0,9.6728,9.707,9.6215,9.6386,134400.0
2009-02-05 14:20:00,11.27,11.37,11.25,11.35,174500.0,9.6386,9.7241,9.6215,9.707,174500.0
2009-02-05 14:30:00,11.36,11.4,11.25,11.4,230400.0,9.7156,9.7498,9.6215,9.7498,230400.0
2009-02-05 14:40:00,11.39,11.4,11.26,11.26,158700.0,9.7413,9.7498,9.6301,9.6301,158700.0
2009-02-05 14:50:00,11.27,11.33,11.18,11.24,303300.0,9.6386,9.6899,9.5616,9.613,303300.0
2009-02-05 15:00:00,11.25,11.29,11.1,11.18,258300.0,9.6215,9.6557,9.4932,9.5616,258300.0
2009-02-05 15:10:00,11.18,11.27,11.15,11.21,219600.0,9.5616,9.6386,9.536,9.5873,219600.0
2009-02-05 15:20:00,11.21,11.29,11.19,11.29,218400.0,9.5873,9.6557,9.5702,9.6557,218400.0
2009-02-05 15:30:00,11.29,11.34,11.24,11.27,221300.0,9.6557,9.6985,9.613,9.6386,221300.0
2009-02-05 15:40:00,11.27,11.35,11.24,11.24,339600.0,9.6386,9.707,9.613,9.613,339600.0
2009-02-05 15:50:00,11.25,11.33,11.22,11.25,428900.0,9.6215,9.6899,9.5959,9.6215,428900.0
2009-02-06 09:30:00,11.1,11.74,11.04,11.51,409800.0,9.4932,10.0406,9.4419,9.8439,409800.0
2009-02-06 09:40:00,11.51,11.71,11.42,11.59,226200.0,9.8439,10.0149,9.7669,9.9123,226200.0
2009-02-06 09:50:00,11.59,11.65,11.53,11.63,359500.0,9.9123,9.9636,9.861,9.9465,359500.0
2009-02-06 10:00:00,11.64,11.72,11.55,11.68,282400.0,9.9551,10.0235,9.8781,9.9893,282400.0
2009-02-06 10:10:00,11.68,11.84,11.67,11.81,394200.0,9.9893,10.1261,9.9807,10.1005,394200.0
2009-02-06 10:20:00,11.8,11.91,11.78,11.88,351400.0,10.0919,10.186,10.0748,10.1603,351400.0
2009-02-06 10:30:00,11.88,12.1,11.85,12.07,343200.0,10.1603,10.3485,10.1347,10.3228,343200.0
2009-02-06 10:40:00,12.06,12.09,11.99,12.0,363200.0,10.3143,10.3399,10.2544,10.263,363200.0
2009-02-06 10:50:00,12.0,12.05,11.96,11.97,390200.0,10.263,10.3057,10.2287,10.2373,390200.0
2009-02-06 11:00:00,11.97,12.12,11.95,12.07,273500.0,10.2373,10.3656,10.2202,10.3228,273500.0
2009-02-06 11:10:00,12.07,12.3,12.07,12.28,346700.0,10.3228,10.5195,10.3228,10.5024,346700.0
2009-02-06 11:20:00,12.27,12.36,12.23,12.35,323400.0,10.4939,10.5708,10.4597,10.5623,323400.0
2009-02-06 11:30:00,12.35,12.42,12.32,12.32,320600.0,10.5623,10.6222,10.5366,10.5366,320600.0
2009-02-06 11:40:00,12.32,12.52,12.26,12.26,717300.0,10.5366,10.7077,10.4853,10.4853,717300.0
2009-02-06 11:50:00,12.26,12.32,12.21,12.3,484200.0,10.4853,10.5366,10.4426,10.5195,484200.0
2009-02-06 12:00:00,12.3,12.31,12.1,12.16,333500.0,10.5195,10.5281,10.3485,10.3998,333500.0
2009-02-06 12:10:00,12.16,12.21,12.06,12.07,363600.0,10.3998,10.4426,10.3143,10.3228,363600.0
2009-02-06 12:20:00,12.06,12.14,12.0,12.0,293500.0,10.3143,10.3827,10.263,10.263,293500.0
2009-02-06 12:30:00,12.01,12.1,12.0,12.08,155400.0,10.2715,10.3485,10.263,10.3314,155400.0
2009-02-06 12:40:00,12.08,12.19,12.08,12.13,240200.0,10.3314,10.4254,10.3314,10.3741,240200.0
2009-02-06 12:50:00,12.13,12.22,12.12,12.16,236500.0,10.3741,10.4511,10.3656,10.3998,236500.0
2009-02-06 13:00:00,12.16,12.31,12.14,12.3,410800.0,10.3998,10.5281,10.3827,10.5195,410800.0
2009-02-06 13:10:00,12.3,12.64,12.3,12.64,399400.0,10.5195,10.8103,10.5195,10.8103,399400.0
2009-02-06 13:20:00,12.63,12.69,12.51,12.55,584800.0,10.8018,10.8531,10.6991,10.7333,584800.0
2009-02-06 13:30:00,12.55,12.61,12.47,12.56,283200.0,10.7333,10.7847,10.6649,10.7419,283200.0
2009-02-06 13:40:00,12.55,12.72,12.52,12.69,577000.0,10.7333,10.8787,10.7077,10.8531,577000.0
2009-02-06 13:50:00,12.69,12.69,12.57,12.59,185700.0,10.8531,10.8531,10.7504,10.7675,185700.0
2009-02-06 14:00:00,12.6,12.64,12.56,12.64,249700.0,10.7761,10.8103,10.7419,10.8103,249700.0
2009-02-06 14:10:00,12.63,12.73,12.6,12.64,293000.0,10.8018,10.8873,10.7761,10.8103,293000.0
2009-02-06 14:20:00,12.64,12.7,12.59,12.66,279200.0,10.8103,10.8616,10.7675,10.8274,279200.0
2009-02-06 14:30:00,12.66,12.86,12.63,12.64,515400.0,10.8274,10.9985,10.8018,10.8103,515400.0
2009-02-06 14:40:00,12.65,12.68,12.56,12.58,281800.0,10.8189,10.8445,10.7419,10.759,281800.0
2009-02-06 14:50:00,12.58,12.58,12.45,12.47,358800.0,10.759,10.759,10.6478,10.6649,358800.0
2009-02-06 15:00:00,12.48,12.51,12.29,12.3,336000.0,10.6735,10.6991,10.511,10.5195,336000.0
2009-02-06 15:10:00,12.3,12.34,12.24,12.32,373500.0,10.5195,10.5537,10.4682,10.5366,373500.0
2009-02-06 15:20:00,12.32,12.44,12.29,12.38,321500.0,10.5366,10.6393,10.511,10.5879,321500.0
2009-02-06 15:30:00,12.38,12.43,12.35,12.38,327200.0,10.5879,10.6307,10.5623,10.5879,327200.0
2009-02-06 15:40:00,12.39,12.49,12.36,12.41,419700.0,10.5965,10.682,10.5708,10.6136,419700.0
2009-02-06 15:50:00,12.42,12.45,12.23,12.33,1176200.0,10.6222,10.6478,10.4597,10.5452,1176200.0
2009-02-09 09:30:00,12.34,12.34,11.72,11.72,435500.0,10.5537,10.5537,10.0235,10.0235,435500.0
2009-02-09 09:40:00,11.73,11.91,11.65,11.82,522800.0,10.032,10.186,9.9636,10.109,522800.0
2009-02-09 09:50:00,11.84,11.87,11.65,11.68,326500.0,10.1261,10.1518,9.9636,9.9893,326500.0
2009-02-09 10:00:00,11.68,11.68,11.14,11.2,836400.0,9.9893,9.9893,9.5274,9.5788,836400.0
2009-02-09 10:10:00,11.21,11.44,11.19,11.34,398300.0,9.5873,9.784,9.5702,9.6985,398300.0
2009-02-09 10:20:00,11.34,11.48,11.32,11.44,287000.0,9.6985,9.8182,9.6814,9.784,287000.0
2009-02-09 10:30:00,11.44,11.63,11.34,11.63,327900.0,9.784,9.9465,9.6985,9.9465,327900.0
2009-02-09 10:40:00,11.64,11.84,11.63,11.83,357000.0,9.9551,10.1261,9.9465,10.1176,357000.0
2009-02-09 10:50:00,11.83,11.84,11.71,11.76,281800.0,10.1176,10.1261,10.0149,10.0577,281800.0
2009-02-09 11:00:00,11.76,11.76,11.53,11.59,385500.0,10.0577,10.0577,9.861,9.9123,385500.0
2009-02-09 11:10:00,11.59,11.73,11.58,11.62,424200.0,9.9123,10.032,9.9037,9.938,424200.0
2009-02-09 11:20:00,11.61,11.74,11.59,11.73,360300.0,9.9294,10.0406,9.9123,10.032,360300.0
2009-02-09 11:30:00,11.73,11.88,11.71,11.86,379600.0,10.032,10.1603,10.0149,10.1432,379600.0
2009-02-09 11:40:00,11.87,11.89,11.76,11.77,235500.0,10.1518,10.1689,10.0577,10.0662,235500.0
2009-02-09 11:50:00,11.77,11.8,11.73,11.74,154300.0,10.0662,10.0919,10.032,10.0406,154300.0
2009-02-09 12:00:00,11.74,11.75,11.58,11.59,237600.0,10.0406,10.0491,9.9037,9.9123,237600.0
2009-02-09 12:10:00,11.58,11.6,11.48,11.59,400700.0,9.9037,9.9209,9.8182,9.9123,400700.0
2009-02-09 12:20:00,11.59,11.6,11.46,11.51,320000.0,9.9123,9.9209,9.8011,9.8439,320000.0
2009-02-09 12:30:00,11.51,11.54,11.43,11.47,247600.0,9.8439,9.8695,9.7755,9.8097,247600.0
2009-02-09 12:40:00,11.47,11.51,11.39,11.4,317100.0,9.8097,9.8439,9.7413,9.7498,317100.0
2009-02-09 12:50:00,11.4,11.55,11.4,11.53,230000.0,9.7498,9.8781,9.7498,9.861,230000.0
2009-02-09 13:00:00,11.53,11.61,11.51,11.59,230700.0,9.861,9.9294,9.8439,9.9123,230700.0
2009-02-09 13:10:00,11.6,11.63,11.54,11.54,135500.0,9.9209,9.9465,9.8695,9.8695,135500.0
2009-02-09 13:20:00,11.54,11.55,11.5,11.51,167300.0,9.8695,9.8781,9.8353,9.8439,167300.0
2009-02-09 13:30:00,11.5,11.52,11.43,11.47,326400.0,9.8353,9.8524,9.7755,9.8097,326400.0
2009-02-09 13:40:00,11.48,11.57,11.47,11.57,277500.0,9.8182,9.8952,9.8097,9.8952,277500.0
2009-02-09 13:50:00,11.56,11.59,11.53,11.59,203300.0,9.8866,9.9123,9.861,9.9123,203300.0
2009-02-09 14:00:00,11.59,11.62,11.58,11.61,227000.0,9.9123,9.938,9.9037,9.9294,227000.0
2009-02-09 14:10:00,11.6,11.61,11.5,11.5,271400.0,9.9209,9.9294,9.8353,9.8353,271400.0
2009-02-09 14:20:00,11.5,11.52,11.44,11.44,279800.0,9.8353,9.8524,9.784,9.784,279800.0
2009-02-09 14:30:00,11.44,11.44,11.36,11.38,278800.0,9.784,9.784,9.7156,9.7327,278800.0
2009-02-09 14:40:00,11.37,11.4,11.27,11.3,330400.0,9.7241,9.7498,9.6386,9.6643,330400.0
2009-02-09 14:50:00,11.3,11.36,11.3,11.32,243600.0,9.6643,9.7156,9.6643,9.6814,243600.0
2009-02-09 15:00:00,11.31,11.32,11.27,11.29,331000.0,9.6728,9.6814,9.6386,9.6557,331000.0
2009-02-09 15:10:00,11.3,11.39,11.25,11.35,419600.0,9.6643,9.7413,9.6215,9.707,419600.0
2009-02-09 15:20:00,11.34,11.49,11.34,11.46,369300.0,9.6985,9.8268,9.6985,9.8011,369300.0
2009-02-09 15:30:00,11.46,11.5,11.31,11.32,508500.0,9.8011,9.8353,9.6728,9.6814,508500.0
2009-02-09 15:40:00,11.32,11.34,11.26,11.34,659600.0,9.6814,9.6985,9.6301,9.6985,659600.0
2009-02-09 15:50:00,11.33,11.39,11.33,11.36,994300.0,9.6899,9.7413,9.6899,9.7156,994300.0
2009-02-10 09:30:00,11.3,11.8,10.83,11.7,418700.0,9.6643,10.0919,9.2623,10.0064,418700.0
2009-02-10 09:40:00,11.7,11.77,11.46,11.66,291200.0,10.0064,10.0662,9.8011,9.9722,291200.0
2009-02-10 09:50:00,11.64,11.7,11.37,11.49,247700.0,9.9551,10.0064,9.7241,9.8268,247700.0
2009-02-10 10:00:00,11.49,11.54,11.36,11.42,311300.0,9.8268,9.8695,9.7156,9.7669,311300.0
2009-02-10 10:10:00,11.42,11.45,11.01,11.01,370300.0,9.7669,9.7926,9.4163,9.4163,370300.0
2009-02-10 10:20:00,11.01,11.16,10.95,11.07,480000.0,9.4163,9.5445,9.3649,9.4676,480000.0
2009-02-10 10:30:00,11.07,11.18,11.01,11.06,335200.0,9.4676,9.5616,9.4163,9.459,335200.0
2009-02-10 10:40:00,11.05,11.11,11.01,11.07,216600.0,9.4505,9.5018,9.4163,9.4676,216600.0
2009-02-10 10:50:00,11.07,11.11,11.02,11.04,155100.0,9.4676,9.5018,9.4248,9.4419,155100.0
2009-02-10 11:00:00,11.04,11.21,10.71,10.75,561800.0,9.4419,9.5873,9.1597,9.1939,561800.0
2009-02-10 11:10:00,10.75,10.79,10.63,10.78,401600.0,9.1939,9.2281,9.0913,9.2196,401600.0
2009-02-10 11:20:00,10.78,10.86,10.66,10.75,334600.0,9.2196,9.288,9.1169,9.1939,334600.0
2009-02-10 11:30:00,10.75,10.75,10.33,10.33,636800.0,9.1939,9.1939,8.8347,8.8347,636800.0
2009-02-10 11:40:00,10.34,10.55,10.3,10.34,473300.0,8.8432,9.0228,8.809,8.8432,473300.0
2009-02-10 11:50:00,10.34,10.6,10.3,10.6,354800.0,8.8432,9.0656,8.809,9.0656,354800.0
2009-02-10 12:00:00,10.61,10.61,10.45,10.48,290800.0,9.0742,9.0742,8.9373,8.963,290800.0
2009-02-10 12:10:00,10.47,10.61,10.47,10.53,168800.0,8.9544,9.0742,8.9544,9.0057,168800.0
2009-02-10 12:20:00,10.53,10.53,10.34,10.44,219400.0,9.0057,9.0057,8.8432,8.9288,219400.0
2009-02-10 12:30:00,10.44,10.5,10.36,10.49,236900.0,8.9288,8.9801,8.8603,8.9715,236900.0
2009-02-10 12:40:00,10.5,10.6,10.42,10.6,186600.0,8.9801,9.0656,8.9117,9.0656,186600.0
2009-02-10 12:50:00,10.6,10.66,10.57,10.59,152900.0,9.0656,9.1169,9.0399,9.0571,152900.0
2009-02-10 13:00:00,10.59,10.59,10.47,10.51,191300.0,9.0571,9.0571,8.9544,8.9886,191300.0
2009-02-10 13:10:00,10.51,10.54,10.3,10.3,200200.0,8.9886,9.0143,8.809,8.809,200200.0
2009-02-10 13:20:00,10.3,10.37,10.25,10.29,259300.0,8.809,8.8689,8.7663,8.8005,259300.0
2009-02-10 13:30:00,10.29,10.42,10.26,10.4,187500.0,8.8005,8.9117,8.7748,8.8946,187500.0
2009-02-10 13:40:00,10.39,10.4,10.3,10.33,150100.0,8.886,8.8946,8.809,8.8347,150100.0
2009-02-10 13:50:00,10.33,10.36,10.27,10.3,125200.0,8.8347,8.8603,8.7834,8.809,125200.0
2009-02-10 14:00:00,10.3,10.38,10.28,10.3,154200.0,8.809,8.8775,8.7919,8.809,154200.0
2009-02-10 14:10:00,10.3,10.32,10.25,10.28,174700.0,8.809,8.8261,8.7663,8.7919,174700.0
2009-02-10 14:20:00,10.28,10.29,10.21,10.21,261700.0,8.7919,8.8005,8.7321,8.7321,261700.0
2009-02-10 14:30:00,10.21,10.22,10.15,10.22,227200.0,8.7321,8.7406,8.6807,8.7406,227200.0
2009-02-10 14:40:00,10.22,10.29,10.17,10.18,312200.0,8.7406,8.8005,8.6979,8.7064,312200.0
2009-02-10 14:50:00,10.18,10.18,10.01,10.02,464300.0,8.7064,8.7064,8.561,8.5696,464300.0
2009-02-10 15:00:00,10.03,10.15,10.02,10.11,303800.0,8.5781,8.6807,8.5696,8.6465,303800.0
2009-02-10 15:10:00,10.12,10.14,10.05,10.09,335900.0,8.6551,8.6722,8.5952,8.6294,335900.0
2009-02-10 15:20:00,10.1,10.2,10.02,10.15,372400.0,8.638,8.7235,8.5696,8.6807,372400.0
2009-02-10 15:30:00,10.15,10.22,10.13,10.15,436300.0,8.6807,8.7406,8.6636,8.6807,436300.0
2009-02-10 15:40:00,10.16,10.29,10.12,10.22,660400.0,8.6893,8.8005,8.6551,8.7406,660400.0
2009-02-10 15:50:00,10.23,10.26,10.14,10.19,812800.0,8.7492,8.7748,8.6722,8.715,812800.0
2009-02-11 09:30:00,10.39,10.44,9.91,10.05,244200.0,8.886,8.9288,8.4755,8.5952,244200.0
2009-02-11 09:40:00,10.07,10.37,10.04,10.37,138300.0,8.6123,8.8689,8.5867,8.8689,138300.0
2009-02-11 09:50:00,10.36,10.64,10.3,10.54,313000.0,8.8603,9.0998,8.809,9.0143,313000.0
2009-02-11 10:00:00,10.54,10.61,10.37,10.4,365000.0,9.0143,9.0742,8.8689,8.8946,365000.0
2009-02-11 10:10:00,10.4,10.57,10.38,10.44,568100.0,8.8946,9.0399,8.8775,8.9288,568100.0
2009-02-11 10:20:00,10.43,10.53,10.4,10.44,399400.0,8.9202,9.0057,8.8946,8.9288,399400.0
2009-02-11 10:30:00,10.44,10.46,10.3,10.43,378500.0,8.9288,8.9459,8.809,8.9202,378500.0
2009-02-11 10:40:00,10.43,10.6,10.41,10.6,272700.0,8.9202,9.0656,8.9031,9.0656,272700.0
2009-02-11 10:50:00,10.6,10.64,10.57,10.59,377700.0,9.0656,9.0998,9.0399,9.0571,377700.0
2009-02-11 11:00:00,10.59,10.72,10.55,10.66,334900.0,9.0571,9.1682,9.0228,9.1169,334900.0
2009-02-11 11:10:00,10.66,10.86,10.65,10.83,313100.0,9.1169,9.288,9.1084,9.2623,313100.0
2009-02-11 11:20:00,10.83,10.9,10.76,10.86,359200.0,9.2623,9.3222,9.2024,9.288,359200.0
2009-02-11 11:30:00,10.86,10.94,10.85,10.91,265700.0,9.288,9.3564,9.2794,9.3307,265700.0
2009-02-11 11:40:00,10.91,10.99,10.83,10.92,263800.0,9.3307,9.3992,9.2623,9.3393,263800.0
2009-02-11 11:50:00,10.92,11.03,10.88,10.98,257200.0,9.3393,9.4334,9.3051,9.3906,257200.0
2009-02-11 12:00:00,10.99,11.07,10.94,11.06,182100.0,9.3992,9.4676,9.3564,9.459,182100.0
2009-02-11 12:10:00,11.07,11.07,10.93,10.95,230500.0,9.4676,9.4676,9.3478,9.3649,230500.0
2009-02-11 12:20:00,10.95,11.06,10.94,11.05,213200.0,9.3649,9.459,9.3564,9.4505,213200.0
2009-02-11 12:30:00,11.05,11.09,10.97,11.09,243400.0,9.4505,9.4847,9.382,9.4847,243400.0
2009-02-11 12:40:00,11.1,11.18,11.07,11.17,237100.0,9.4932,9.5616,9.4676,9.5531,237100.0
2009-02-11 12:50:00,11.18,11.25,11.09,11.16,269300.0,9.5616,9.6215,9.4847,9.5445,269300.0
2009-02-11 13:00:00,11.16,11.26,11.09,11.09,279500.0,9.5445,9.6301,9.4847,9.4847,279500.0
2009-02-11 13:10:00,11.1,11.12,11.04,11.1,204500.0,9.4932,9.5103,9.4419,9.4932,204500.0
2009-02-11 13:20:00,11.1,11.13,11.04,11.09,197700.0,9.4932,9.5189,9.4419,9.4847,197700.0
2009-02-11 13:30:00,11.09,11.13,11.04,11.11,209300.0,9.4847,9.5189,9.4419,9.5018,209300.0
2009-02-11 13:40:00,11.12,11.13,10.74,10.77,290500.0,9.5103,9.5189,9.1853,9.211,290500.0
2009-02-11 13:50:00,10.76,10.86,10.75,10.78,192100.0,9.2024,9.288,9.1939,9.2196,192100.0
2009-02-11 14:00:00,10.78,10.98,10.78,10.98,234100.0,9.2196,9.3906,9.2196,9.3906,234100.0
2009-02-11 14:10:00,10.99,10.99,10.83,10.84,389100.0,9.3992,9.3992,9.2623,9.2709,389100.0
2009-02-11 14:20:00,10.84,10.95,10.8,10.87,702300.0,9.2709,9.3649,9.2367,9.2965,702300.0
2009-02-11 14:30:00,10.86,11.03,10.81,10.99,304200.0,9.288,9.4334,9.2452,9.3992,304200.0
2009-02-11 14:40:00,10.99,11.0,10.92,10.94,287200.0,9.3992,9.4077,9.3393,9.3564,287200.0
2009-02-11 14:50:00,10.94,11.17,10.93,11.05,524100.0,9.3564,9.5531,9.3478,9.4505,524100.0
2009-02-11 15:00:00,11.06,11.09,10.97,11.03,456000.0,9.459,9.4847,9.382,9.4334,456000.0
2009-02-11 15:10:00,11.02,11.2,11.02,11.1,489600.0,9.4248,9.5788,9.4248,9.4932,489600.0
2009-02-11 15:20:00,11.1,11.11,11.03,11.08,355400.0,9.4932,9.5018,9.4334,9.4761,355400.0
2009-02-11 15:30:00,11.08,11.15,10.93,10.93,529200.0,9.4761,9.536,9.3478,9.3478,529200.0
2009-02-11 15:40:00,10.93,10.93,10.77,10.77,710300.0,9.3478,9.3478,9.211,9.211,710300.0
2009-02-11 15:50:00,10.77,10.93,10.73,10.91,722900.0,9.211,9.3478,9.1768,9.3307,722900.0
2009-02-12 09:30:00,10.46,10.67,10.27,10.34,332300.0,8.9459,9.1255,8.7834,8.8432,332300.0
2009-02-12 09:40:00,10.34,10.53,10.32,10.47,316800.0,8.8432,9.0057,8.8261,8.9544,316800.0
2009-02-12 09:50:00,10.47,10.47,10.02,10.03,459700.0,8.9544,8.9544,8.5696,8.5781,459700.0
2009-02-12 10:00:00,10.02,10.1,9.83,9.92,807000.0,8.5696,8.638,8.4071,8.484,807000.0
2009-02-12 10:10:00,9.92,10.12,9.89,10.1,328100.0,8.484,8.6551,8.4584,8.638,328100.0
2009-02-12 10:20:00,10.1,10.15,9.99,10.12,450200.0,8.638,8.6807,8.5439,8.6551,450200.0
2009-02-12 10:30:00,10.1,10.15,9.94,9.96,413800.0,8.638,8.6807,8.5011,8.5182,413800.0
2009-02-12 10:40:00,9.96,10.09,9.9,10.06,251500.0,8.5182,8.6294,8.4669,8.6038,251500.0
2009-02-12 10:50:00,10.06,10.09,9.97,10.07,285600.0,8.6038,8.6294,8.5268,8.6123,285600.0
2009-02-12 11:00:00,10.06,10.19,9.99,10.13,250600.0,8.6038,8.715,8.5439,8.6636,250600.0
2009-02-12 11:10:00,10.14,10.15,9.98,9.99,189800.0,8.6722,8.6807,8.5354,8.5439,189800.0
2009-02-12 11:20:00,9.98,10.09,9.96,10.07,126600.0,8.5354,8.6294,8.5182,8.6123,126600.0
2009-02-12 11:30:00,10.06,10.16,10.05,10.11,181100.0,8.6038,8.6893,8.5952,8.6465,181100.0
2009-02-12 11:40:00,10.11,10.25,10.11,10.23,140200.0,8.6465,8.7663,8.6465,8.7492,140200.0
2009-02-12 11:50:00,10.24,10.25,10.12,10.13,111200.0,8.7577,8.7663,8.6551,8.6636,111200.0
2009-02-12 12:00:00,10.13,10.17,10.09,10.14,90400.0,8.6636,8.6979,8.6294,8.6722,90400.0
2009-02-12 12:10:00,10.14,10.15,10.1,10.11,85100.0,8.6722,8.6807,8.638,8.6465,85100.0
2009-02-12 12:20:00,10.12,10.17,10.06,10.15,87700.0,8.6551,8.6979,8.6038,8.6807,87700.0
2009-02-12 12:30:00,10.15,10.2,10.15,10.19,52700.0,8.6807,8.7235,8.6807,8.715,52700.0
2009-02-12 12:40:00,10.19,10.2,10.11,10.14,91800.0,8.715,8.7235,8.6465,8.6722,91800.0
2009-02-12 12:50:00,10.14,10.16,10.11,10.13,48900.0,8.6722,8.6893,8.6465,8.6636,48900.0
2009-02-12 13:00:00,10.14,10.14,10.03,10.06,140300.0,8.6722,8.6722,8.5781,8.6038,140300.0
2009-02-12 13:10:00,10.06,10.09,9.99,9.99,149400.0,8.6038,8.6294,8.5439,8.5439,149400.0
2009-02-12 13:20:00,9.99,10.02,9.92,9.95,232400.0,8.5439,8.5696,8.484,8.5097,232400.0
2009-02-12 13:30:00,9.94,9.97,9.88,9.9,154800.0,8.5011,8.5268,8.4498,8.4669,154800.0
2009-02-12 13:40:00,9.91,9.96,9.87,9.91,124600.0,8.4755,8.5182,8.4413,8.4755,124600.0
2009-02-12 13:50:00,9.91,9.96,9.84,9.92,252300.0,8.4755,8.5182,8.4156,8.484,252300.0
2009-02-12 14:00:00,9.92,9.92,9.81,9.85,178600.0,8.484,8.484,8.39,8.4242,178600.0
2009-02-12 14:10:00,9.86,10.03,9.85,9.95,193400.0,8.4327,8.5781,8.4242,8.5097,193400.0
2009-02-12 14:20:00,9.95,9.96,9.83,9.85,229600.0,8.5097,8.5182,8.4071,8.4242,229600.0
2009-02-12 14:30:00,9.85,9.87,9.79,9.81,276600.0,8.4242,8.4413,8.3729,8.39,276600.0
2009-02-12 14:40:00,9.81,9.84,9.75,9.83,228400.0,8.39,8.4156,8.3386,8.4071,228400.0
2009-02-12 14:50:00,9.83,9.95,9.8,9.95,277400.0,8.4071,8.5097,8.3814,8.5097,277400.0
2009-02-12 15:00:00,9.95,9.97,9.83,9.92,286000.0,8.5097,8.5268,8.4071,8.484,286000.0
2009-02-12 15:10:00,9.92,10.17,9.91,10.17,578400.0,8.484,8.6979,8.4755,8.6979,578400.0
2009-02-12 15:20:00,10.16,10.34,10.06,10.34,569900.0,8.6893,8.8432,8.6038,8.8432,569900.0
2009-02-12 15:30:00,10.33,10.48,10.24,10.44,944800.0,8.8347,8.963,8.7577,8.9288,944800.0
2009-02-12 15:40:00,10.43,10.56,10.41,10.48,867700.0,8.9202,9.0314,8.9031,8.963,867700.0
2009-02-12 15:50:00,10.47,10.59,10.46,10.56,949400.0,8.9544,9.0571,8.9459,9.0314,949400.0
2009-02-13 09:30:00,10.42,10.52,10.17,10.31,233200.0,8.9117,8.9972,8.6979,8.8176,233200.0
2009-02-13 09:40:00,10.31,10.58,10.28,10.42,207300.0,8.8176,9.0485,8.7919,8.9117,207300.0
2009-02-13 09:50:00,10.44,10.51,10.3,10.49,265400.0,8.9288,8.9886,8.809,8.9715,265400.0
2009-02-13 10:00:00,10.49,10.61,10.46,10.53,190100.0,8.9715,9.0742,8.9459,9.0057,190100.0
2009-02-13 10:10:00,10.52,10.56,10.4,10.47,222300.0,8.9972,9.0314,8.8946,8.9544,222300.0
2009-02-13 10:20:00,10.48,10.69,10.47,10.68,206600.0,8.963,9.1426,8.9544,9.134,206600.0
2009-02-13 10:30:00,10.68,10.85,10.66,10.77,344000.0,9.134,9.2794,9.1169,9.211,344000.0
2009-02-13 10:40:00,10.77,10.84,10.6,10.68,201700.0,9.211,9.2709,9.0656,9.134,201700.0
2009-02-13 10:50:00,10.67,10.74,10.62,10.7,124700.0,9.1255,9.1853,9.0827,9.1511,124700.0
2009-02-13 11:00:00,10.7,10.72,10.57,10.67,162900.0,9.1511,9.1682,9.0399,9.1255,162900.0
2009-02-13 11:10:00,10.66,10.71,10.6,10.64,96300.0,9.1169,9.1597,9.0656,9.0998,96300.0
2009-02-13 11:20:00,10.64,10.69,10.54,10.67,172400.0,9.0998,9.1426,9.0143,9.1255,172400.0
2009-02-13 11:30:00,10.67,10.76,10.62,10.74,193600.0,9.1255,9.2024,9.0827,9.1853,193600.0
2009-02-13 11:40:00,10.73,10.78,10.53,10.57,195300.0,9.1768,9.2196,9.0057,9.0399,195300.0
2009-02-13 11:50:00,10.58,10.62,10.56,10.58,112900.0,9.0485,9.0827,9.0314,9.0485,112900.0
2009-02-13 12:00:00,10.58,10.65,10.53,10.55,100500.0,9.0485,9.1084,9.0057,9.0228,100500.0
2009-02-13 12:10:00,10.56,10.59,10.44,10.52,131400.0,9.0314,9.0571,8.9288,8.9972,131400.0
2009-02-13 12:20:00,10.51,10.57,10.45,10.56,110100.0,8.9886,9.0399,8.9373,9.0314,110100.0
2009-02-13 12:30:00,10.57,10.6,10.48,10.49,68100.0,9.0399,9.0656,8.963,8.9715,68100.0
2009-02-13 12:40:00,10.48,10.51,10.41,10.45,111600.0,8.963,8.9886,8.9031,8.9373,111600.0
2009-02-13 12:50:00,10.46,10.46,10.35,10.44,97900.0,8.9459,8.9459,8.8518,8.9288,97900.0
2009-02-13 13:00:00,10.43,10.56,10.41,10.5,109300.0,8.9202,9.0314,8.9031,8.9801,109300.0
2009-02-13 13:10:00,10.51,10.52,10.44,10.48,130600.0,8.9886,8.9972,8.9288,8.963,130600.0
2009-02-13 13:20:00,10.48,10.51,10.42,10.5,137600.0,8.963,8.9886,8.9117,8.9801,137600.0
2009-02-13 13:30:00,10.49,10.55,10.47,10.54,93400.0,8.9715,9.0228,8.9544,9.0143,93400.0
2009-02-13 13:40:00,10.55,10.89,10.55,10.87,314400.0,9.0228,9.3136,9.0228,9.2965,314400.0
2009-02-13 13:50:00,10.87,10.96,10.75,10.88,244800.0,9.2965,9.3735,9.1939,9.3051,244800.0
2009-02-13 14:00:00,10.87,10.96,10.75,10.79,164900.0,9.2965,9.3735,9.1939,9.2281,164900.0
2009-02-13 14:10:00,10.8,10.84,10.73,10.82,157000.0,9.2367,9.2709,9.1768,9.2538,157000.0
2009-02-13 14:20:00,10.82,10.86,10.76,10.8,209300.0,9.2538,9.288,9.2024,9.2367,209300.0
2009-02-13 14:30:00,10.8,10.8,10.72,10.76,140700.0,9.2367,9.2367,9.1682,9.2024,140700.0
2009-02-13 14:40:00,10.76,10.82,10.71,10.76,128100.0,9.2024,9.2538,9.1597,9.2024,128100.0
2009-02-13 14:50:00,10.77,10.83,10.71,10.8,188500.0,9.211,9.2623,9.1597,9.2367,188500.0
2009-02-13 15:00:00,10.8,10.84,10.71,10.78,225200.0,9.2367,9.2709,9.1597,9.2196,225200.0
2009-02-13 15:10:00,10.78,10.78,10.64,10.71,205100.0,9.2196,9.2196,9.0998,9.1597,205100.0
2009-02-13 15:20:00,10.71,10.86,10.69,10.82,190400.0,9.1597,9.288,9.1426,9.2538,190400.0
2009-02-13 15:30:00,10.81,10.94,10.75,10.84,251200.0,9.2452,9.3564,9.1939,9.2709,251200.0
2009-02-13 15:40:00,10.84,10.92,10.78,10.88,325800.0,9.2709,9.3393,9.2196,9.3051,325800.0
2009-02-13 15:50:00,10.89,10.89,10.75,10.75,391200.0,9.3136,9.3136,9.1939,9.1939,391200.0
2009-02-17 09:30:00,10.21,10.48,10.14,10.22,294000.0,8.7321,8.963,8.6722,8.7406,294000.0
2009-02-17 09:40:00,10.21,10.34,10.18,10.21,238400.0,8.7321,8.8432,8.7064,8.7321,238400.0
2009-02-17 09:50:00,10.21,10.41,10.14,10.3,241000.0,8.7321,8.9031,8.6722,8.809,241000.0
2009-02-17 10:00:00,10.28,10.35,10.14,10.19,179400.0,8.7919,8.8518,8.6722,8.715,179400.0
2009-02-17 10:10:00,10.19,10.27,10.15,10.15,150600.0,8.715,8.7834,8.6807,8.6807,150600.0
2009-02-17 10:20:00,10.15,10.23,10.12,10.18,178500.0,8.6807,8.7492,8.6551,8.7064,178500.0
2009-02-17 10:30:00,10.19,10.25,10.1,10.16,208500.0,8.715,8.7663,8.638,8.6893,208500.0
2009-02-17 10:40:00,10.17,10.21,10.06,10.06,314900.0,8.6979,8.7321,8.6038,8.6038,314900.0
2009-02-17 10:50:00,10.06,10.11,9.96,9.96,372000.0,8.6038,8.6465,8.5182,8.5182,372000.0
2009-02-17 11:00:00,9.96,9.96,9.82,9.89,416600.0,8.5182,8.5182,8.3985,8.4584,416600.0
2009-02-17 11:10:00,9.89,9.93,9.8,9.91,599200.0,8.4584,8.4926,8.3814,8.4755,599200.0
2009-02-17 11:20:00,9.91,9.93,9.84,9.9,140200.0,8.4755,8.4926,8.4156,8.4669,140200.0
2009-02-17 11:30:00,9.91,10.0,9.89,9.97,115400.0,8.4755,8.5525,8.4584,8.5268,115400.0
2009-02-17 11:40:00,9.98,10.01,9.94,9.97,95700.0,8.5354,8.561,8.5011,8.5268,95700.0
2009-02-17 11:50:00,9.97,9.98,9.89,9.92,217000.0,8.5268,8.5354,8.4584,8.484,217000.0
2009-02-17 12:00:00,9.92,10.02,9.91,10.01,99500.0,8.484,8.5696,8.4755,8.561,99500.0
2009-02-17 12:10:00,10.01,10.01,9.95,9.96,116000.0,8.561,8.561,8.5097,8.5182,116000.0
2009-02-17 12:20:00,9.95,9.96,9.83,9.89,185500.0,8.5097,8.5182,8.4071,8.4584,185500.0
2009-02-17 12:30:00,9.9,9.91,9.84,9.86,154000.0,8.4669,8.4755,8.4156,8.4327,154000.0
2009-02-17 12:40:00,9.86,9.9,9.83,9.86,190500.0,8.4327,8.4669,8.4071,8.4327,190500.0
2009-02-17 12:50:00,9.86,9.97,9.84,9.94,90300.0,8.4327,8.5268,8.4156,8.5011,90300.0
2009-02-17 13:00:00,9.94,9.96,9.83,9.87,189700.0,8.5011,8.5182,8.4071,8.4413,189700.0
2009-02-17 13:10:00,9.86,9.87,9.81,9.86,365100.0,8.4327,8.4413,8.39,8.4327,365100.0
2009-02-17 13:20:00,9.86,9.89,9.81,9.85,120100.0,8.4327,8.4584,8.39,8.4242,120100.0
2009-02-17 13:30:00,9.86,9.89,9.79,9.83,152100.0,8.4327,8.4584,8.3729,8.4071,152100.0
2009-02-17 13:40:00,9.84,9.95,9.83,9.91,306500.0,8.4156,8.5097,8.4071,8.4755,306500.0
2009-02-17 13:50:00,9.91,9.94,9.86,9.91,202400.0,8.4755,8.5011,8.4327,8.4755,202400.0
2009-02-17 14:00:00,9.92,10.02,9.88,9.99,151000.0,8.484,8.5696,8.4498,8.5439,151000.0
2009-02-17 14:10:00,9.98,10.0,9.9,9.92,152600.0,8.5354,8.5525,8.4669,8.484,152600.0
2009-02-17 14:20:00,9.92,9.95,9.86,9.88,167300.0,8.484,8.5097,8.4327,8.4498,167300.0
2009-02-17 14:30:00,9.88,10.03,9.88,10.02,322400.0,8.4498,8.5781,8.4498,8.5696,322400.0
2009-02-17 14:40:00,10.02,10.07,9.93,9.95,454000.0,8.5696,8.6123,8.4926,8.5097,454000.0
2009-02-17 14:50:00,9.94,10.02,9.91,9.99,358600.0,8.5011,8.5696,8.4755,8.5439,358600.0
2009-02-17 15:00:00,9.98,9.99,9.88,9.95,359200.0,8.5354,8.5439,8.4498,8.5097,359200.0
2009-02-17 15:10:00,9.96,10.01,9.92,9.93,394800.0,8.5182,8.561,8.484,8.4926,394800.0
2009-02-17 15:20:00,9.92,9.97,9.84,9.89,544200.0,8.484,8.5268,8.4156,8.4584,544200.0
2009-02-17 15:30:00,9.89,10.12,9.89,10.04,818400.0,8.4584,8.6551,8.4584,8.5867,818400.0
2009-02-17 15:40:00,10.04,10.05,9.91,9.91,810300.0,8.5867,8.5952,8.4755,8.4755,810300.0
2009-02-17 15:50:00,9.91,9.98,9.88,9.9,819100.0,8.4755,8.5354,8.4498,8.4669,819100.0
2009-02-18 09:30:00,10.16,10.22,9.9,9.9,143800.0,8.6893,8.7406,8.4669,8.4669,143800.0
2009-02-18 09:40:00,9.88,9.96,9.76,9.83,147800.0,8.4498,8.5182,8.3472,8.4071,147800.0
2009-02-18 09:50:00,9.82,9.82,9.47,9.5,271500.0,8.3985,8.3985,8.0992,8.1248,271500.0
2009-02-18 10:00:00,9.49,9.5,9.33,9.39,293000.0,8.1163,8.1248,7.9794,8.0308,293000.0
2009-02-18 10:10:00,9.38,9.5,9.34,9.46,392600.0,8.0222,8.1248,7.988,8.0906,392600.0
2009-02-18 10:20:00,9.47,9.49,9.31,9.36,292400.0,8.0992,8.1163,7.9623,8.0051,292400.0
2009-02-18 10:30:00,9.36,9.5,9.36,9.43,196900.0,8.0051,8.1248,8.0051,8.065,196900.0
2009-02-18 10:40:00,9.43,9.55,9.39,9.49,179700.0,8.065,8.1676,8.0308,8.1163,179700.0
2009-02-18 10:50:00,9.49,9.56,9.43,9.43,114000.0,8.1163,8.1762,8.065,8.065,114000.0
2009-02-18 11:00:00,9.42,9.59,9.39,9.59,111300.0,8.0564,8.2018,8.0308,8.2018,111300.0
2009-02-18 11:10:00,9.57,9.69,9.57,9.68,215500.0,8.1847,8.2873,8.1847,8.2788,215500.0
2009-02-18 11:20:00,9.69,9.81,9.68,9.8,141800.0,8.2873,8.39,8.2788,8.3814,141800.0
2009-02-18 11:30:00,9.79,9.8,9.7,9.73,144600.0,8.3729,8.3814,8.2959,8.3215,144600.0
2009-02-18 11:40:00,9.73,9.8,9.62,9.62,175300.0,8.3215,8.3814,8.2275,8.2275,175300.0
2009-02-18 11:50:00,9.62,9.73,9.61,9.64,202600.0,8.2275,8.3215,8.2189,8.2446,202600.0
2009-02-18 12:00:00,9.64,9.72,9.61,9.69,163200.0,8.2446,8.313,8.2189,8.2873,163200.0
2009-02-18 12:10:00,9.69,9.77,9.66,9.67,101700.0,8.2873,8.3558,8.2617,8.2702,101700.0
2009-02-18 12:20:00,9.68,9.8,9.67,9.78,183700.0,8.2788,8.3814,8.2702,8.3643,183700.0
2009-02-18 12:30:00,9.79,9.84,9.77,9.8,327700.0,8.3729,8.4156,8.3558,8.3814,327700.0
2009-02-18 12:40:00,9.8,9.92,9.75,9.76,324800.0,8.3814,8.484,8.3386,8.3472,324800.0
2009-02-18 12:50:00,9.76,9.84,9.74,9.83,117100.0,8.3472,8.4156,8.3301,8.4071,117100.0
2009-02-18 13:00:00,9.82,9.89,9.7,9.72,142600.0,8.3985,8.4584,8.2959,8.313,142600.0
2009-02-18 13:10:00,9.71,9.74,9.58,9.59,80600.0,8.3044,8.3301,8.1933,8.2018,80600.0
2009-02-18 13:20:00,9.58,9.69,9.56,9.65,126400.0,8.1933,8.2873,8.1762,8.2531,126400.0
2009-02-18 13:30:00,9.66,9.67,9.59,9.6,78500.0,8.2617,8.2702,8.2018,8.2104,78500.0
2009-02-18 13:40:00,9.6,9.6,9.56,9.59,81500.0,8.2104,8.2104,8.1762,8.2018,81500.0
2009-02-18 13:50:00,9.58,9.59,9.52,9.57,111300.0,8.1933,8.2018,8.1419,8.1847,111300.0
2009-02-18 14:00:00,9.56,9.6,9.51,9.6,124500.0,8.1762,8.2104,8.1334,8.2104,124500.0
2009-02-18 14:10:00,9.6,9.6,9.46,9.48,217700.0,8.2104,8.2104,8.0906,8.1077,217700.0
2009-02-18 14:20:00,9.48,9.53,9.44,9.47,182700.0,8.1077,8.1505,8.0735,8.0992,182700.0
2009-02-18 14:30:00,9.49,9.51,9.41,9.45,158800.0,8.1163,8.1334,8.0479,8.0821,158800.0
2009-02-18 14:40:00,9.44,9.47,9.4,9.41,102000.0,8.0735,8.0992,8.0393,8.0479,102000.0
2009-02-18 14:50:00,9.42,9.5,9.35,9.5,169800.0,8.0564,8.1248,7.9965,8.1248,169800.0
2009-02-18 15:00:00,9.5,9.59,9.47,9.5,250700.0,8.1248,8.2018,8.0992,8.1248,250700.0
2009-02-18 15:10:00,9.5,9.59,9.48,9.56,255100.0,8.1248,8.2018,8.1077,8.1762,255100.0
2009-02-18 15:20:00,9.56,9.61,9.5,9.52,190100.0,8.1762,8.2189,8.1248,8.1419,190100.0
2009-02-18 15:30:00,9.51,9.56,9.46,9.48,185000.0,8.1334,8.1762,8.0906,8.1077,185000.0
2009-02-18 15:40:00,9.49,9.58,9.47,9.48,262200.0,8.1163,8.1933,8.0992,8.1077,262200.0
2009-02-18 15:50:00,9.48,9.56,9.44,9.51,726000.0,8.1077,8.1762,8.0735,8.1334,726000.0
2009-02-19 09:30:00,9.67,9.8,9.57,9.79,183600.0,8.2702,8.3814,8.1847,8.3729,183600.0
2009-02-19 09:40:00,9.8,9.81,9.55,9.64,235700.0,8.3814,8.39,8.1676,8.2446,235700.0
2009-02-19 09:50:00,9.64,9.71,9.56,9.64,216900.0,8.2446,8.3044,8.1762,8.2446,216900.0
2009-02-19 10:00:00,9.65,9.75,9.61,9.73,205800.0,8.2531,8.3386,8.2189,8.3215,205800.0
2009-02-19 10:10:00,9.73,9.74,9.42,9.43,176500.0,8.3215,8.3301,8.0564,8.065,176500.0
2009-02-19 10:20:00,9.43,9.54,9.4,9.49,215000.0,8.065,8.159,8.0393,8.1163,215000.0
2009-02-19 10:30:00,9.48,9.5,9.32,9.35,230300.0,8.1077,8.1248,7.9709,7.9965,230300.0
2009-02-19 10:40:00,9.34,9.4,9.32,9.4,283900.0,7.988,8.0393,7.9709,8.0393,283900.0
2009-02-19 10:50:00,9.39,9.42,9.34,9.37,196800.0,8.0308,8.0564,7.988,8.0137,196800.0
2009-02-19 11:00:00,9.37,9.51,9.34,9.49,234400.0,8.0137,8.1334,7.988,8.1163,234400.0
2009-02-19 11:10:00,9.49,9.51,9.45,9.46,100800.0,8.1163,8.1334,8.0821,8.0906,100800.0
2009-02-19 11:20:00,9.46,9.46,9.42,9.44,246800.0,8.0906,8.0906,8.0564,8.0735,246800.0
2009-02-19 11:30:00,9.44,9.45,9.33,9.36,122500.0,8.0735,8.0821,7.9794,8.0051,122500.0
2009-02-19 11:40:00,9.36,9.37,9.1,9.1,407600.0,8.0051,8.0137,7.7827,7.7827,407600.0
2009-02-19 11:50:00,9.1,9.13,8.94,8.97,478600.0,7.7827,7.8084,7.6459,7.6716,478600.0
2009-02-19 12:00:00,8.97,9.03,8.86,9.02,484700.0,7.6716,7.7229,7.5775,7.7143,484700.0
2009-02-19 12:10:00,9.02,9.03,8.84,8.87,368600.0,7.7143,7.7229,7.5604,7.586,368600.0
2009-02-19 12:20:00,8.87,8.98,8.87,8.94,235900.0,7.586,7.6801,7.586,7.6459,235900.0
2009-02-19 12:30:00,8.94,9.04,8.93,9.04,133000.0,7.6459,7.7314,7.6373,7.7314,133000.0
2009-02-19 12:40:00,9.04,9.04,9.0,9.02,98300.0,7.7314,7.7314,7.6972,7.7143,98300.0
2009-02-19 12:50:00,9.01,9.03,9.0,9.01,90100.0,7.7058,7.7229,7.6972,7.7058,90100.0
2009-02-19 13:00:00,9.0,9.08,9.0,9.08,150600.0,7.6972,7.7656,7.6972,7.7656,150600.0
2009-02-19 13:10:00,9.08,9.13,9.07,9.11,99700.0,7.7656,7.8084,7.7571,7.7913,99700.0
2009-02-19 13:20:00,9.11,9.15,9.09,9.14,81000.0,7.7913,7.8255,7.7742,7.8169,81000.0
2009-02-19 13:30:00,9.13,9.14,9.03,9.03,118600.0,7.8084,7.8169,7.7229,7.7229,118600.0
2009-02-19 13:40:00,9.03,9.03,8.94,9.01,240100.0,7.7229,7.7229,7.6459,7.7058,240100.0
2009-02-19 13:50:00,9.01,9.01,8.91,8.94,134300.0,7.7058,7.7058,7.6202,7.6459,134300.0
2009-02-19 14:00:00,8.94,8.99,8.93,8.99,156900.0,7.6459,7.6887,7.6373,7.6887,156900.0
2009-02-19 14:10:00,8.99,9.0,8.9,8.9,271500.0,7.6887,7.6972,7.6117,7.6117,271500.0
2009-02-19 14:20:00,8.9,8.95,8.9,8.94,146200.0,7.6117,7.6545,7.6117,7.6459,146200.0
2009-02-19 14:30:00,8.94,8.97,8.92,8.95,252600.0,7.6459,7.6716,7.6288,7.6545,252600.0
2009-02-19 14:40:00,8.95,8.96,8.89,8.9,335500.0,7.6545,7.663,7.6031,7.6117,335500.0
2009-02-19 14:50:00,8.9,8.92,8.79,8.79,388400.0,7.6117,7.6288,7.5176,7.5176,388400.0
2009-02-19 15:00:00,8.79,8.85,8.78,8.81,169600.0,7.5176,7.5689,7.5091,7.5347,169600.0
2009-02-19 15:10:00,8.81,8.81,8.75,8.78,288900.0,7.5347,7.5347,7.4834,7.5091,288900.0
2009-02-19 15:20:00,8.78,8.88,8.75,8.83,301000.0,7.5091,7.5946,7.4834,7.5518,301000.0
2009-02-19 15:30:00,8.83,8.84,8.75,8.76,380400.0,7.5518,7.5604,7.4834,7.492,380400.0
2009-02-19 15:40:00,8.77,8.83,8.75,8.81,664600.0,7.5005,7.5518,7.4834,7.5347,664600.0
2009-02-19 15:50:00,8.82,8.83,8.72,8.73,1047100.0,7.5433,7.5518,7.4577,7.4663,1047100.0
2009-02-20 09:30:00,8.38,8.8,8.36,8.67,468600.0,7.167,7.5262,7.1499,7.415,468600.0
2009-02-20 09:40:00,8.67,8.7,8.53,8.6,234500.0,7.415,7.4406,7.2952,7.3551,234500.0
2009-02-20 09:50:00,8.61,8.93,8.59,8.92,362100.0,7.3637,7.6373,7.3466,7.6288,362100.0
2009-02-20 10:00:00,8.93,9.0,8.8,8.85,257100.0,7.6373,7.6972,7.5262,7.5689,257100.0
2009-02-20 10:10:00,8.86,8.92,8.76,8.84,237700.0,7.5775,7.6288,7.492,7.5604,237700.0
2009-02-20 10:20:00,8.84,8.93,8.76,8.92,233500.0,7.5604,7.6373,7.492,7.6288,233500.0
2009-02-20 10:30:00,8.92,8.99,8.84,8.99,224200.0,7.6288,7.6887,7.5604,7.6887,224200.0
2009-02-20 10:40:00,8.99,9.01,8.87,8.9,181100.0,7.6887,7.7058,7.586,7.6117,181100.0
2009-02-20 10:50:00,8.9,8.9,8.76,8.81,174000.0,7.6117,7.6117,7.492,7.5347,174000.0
2009-02-20 11:00:00,8.8,8.84,8.69,8.7,99400.0,7.5262,7.5604,7.4321,7.4406,99400.0
2009-02-20 11:10:00,8.7,8.72,8.61,8.66,196700.0,7.4406,7.4577,7.3637,7.4064,196700.0
2009-02-20 11:20:00,8.66,8.72,8.63,8.67,161400.0,7.4064,7.4577,7.3808,7.415,161400.0
2009-02-20 11:30:00,8.67,8.75,8.62,8.74,150100.0,7.415,7.4834,7.3722,7.4748,150100.0
2009-02-20 11:40:00,8.73,8.74,8.62,8.68,138100.0,7.4663,7.4748,7.3722,7.4235,138100.0
2009-02-20 11:50:00,8.68,8.68,8.6,8.62,158500.0,7.4235,7.4235,7.3551,7.3722,158500.0
2009-02-20 12:00:00,8.62,8.67,8.6,8.67,172500.0,7.3722,7.415,7.3551,7.415,172500.0
2009-02-20 12:10:00,8.67,8.72,8.62,8.66,195100.0,7.415,7.4577,7.3722,7.4064,195100.0
2009-02-20 12:20:00,8.65,8.7,8.61,8.64,198600.0,7.3979,7.4406,7.3637,7.3893,198600.0
2009-02-20 12:30:00,8.63,8.64,8.58,8.59,185400.0,7.3808,7.3893,7.338,7.3466,185400.0
2009-02-20 12:40:00,8.59,8.6,8.45,8.46,414800.0,7.3466,7.3551,7.2268,7.2354,414800.0
2009-02-20 12:50:00,8.46,8.46,8.31,8.35,489700.0,7.2354,7.2354,7.1071,7.1413,489700.0
2009-02-20 13:00:00,8.34,8.41,8.3,8.35,210700.0,7.1328,7.1926,7.0985,7.1413,210700.0
2009-02-20 13:10:00,8.36,8.36,8.27,8.28,388100.0,7.1499,7.1499,7.0729,7.0814,388100.0
2009-02-20 13:20:00,8.28,8.35,8.27,8.29,316500.0,7.0814,7.1413,7.0729,7.09,316500.0
2009-02-20 13:30:00,8.3,8.32,8.25,8.31,322300.0,7.0985,7.1156,7.0558,7.1071,322300.0
2009-02-20 13:40:00,8.31,8.31,8.25,8.3,277400.0,7.1071,7.1071,7.0558,7.0985,277400.0
2009-02-20 13:50:00,8.31,8.4,8.3,8.37,225300.0,7.1071,7.1841,7.0985,7.1584,225300.0
2009-02-20 14:00:00,8.37,8.42,8.34,8.39,339300.0,7.1584,7.2012,7.1328,7.1755,339300.0
2009-02-20 14:10:00,8.39,8.49,8.34,8.42,425600.0,7.1755,7.261,7.1328,7.2012,425600.0
2009-02-20 14:20:00,8.42,8.65,8.39,8.48,561600.0,7.2012,7.3979,7.1755,7.2525,561600.0
2009-02-20 14:30:00,8.49,8.63,8.49,8.6,424700.0,7.261,7.3808,7.261,7.3551,424700.0
2009-02-20 14:40:00,8.6,8.75,8.56,8.73,415400.0,7.3551,7.4834,7.3209,7.4663,415400.0
2009-02-20 14:50:00,8.74,8.87,8.69,8.73,512800.0,7.4748,7.586,7.4321,7.4663,512800.0
2009-02-20 15:00:00,8.73,8.74,8.61,8.71,398300.0,7.4663,7.4748,7.3637,7.4492,398300.0
2009-02-20 15:10:00,8.7,8.76,8.62,8.73,255100.0,7.4406,7.492,7.3722,7.4663,255100.0
2009-02-20 15:20:00,8.73,8.76,8.61,8.62,208400.0,7.4663,7.492,7.3637,7.3722,208400.0
2009-02-20 15:30:00,8.61,8.66,8.57,8.64,262800.0,7.3637,7.4064,7.3295,7.3893,262800.0
2009-02-20 15:40:00,8.63,8.65,8.54,8.63,442900.0,7.3808,7.3979,7.3038,7.3808,442900.0
2009-02-20 15:50:00,8.63,8.71,8.63,8.7,567400.0,7.3808,7.4492,7.3808,7.4406,567400.0
2009-02-23 09:30:00,8.87,9.2,8.73,9.03,285900.0,7.586,7.8683,7.4663,7.7229,285900.0
2009-02-23 09:40:00,9.04,9.08,8.72,8.72,229900.0,7.7314,7.7656,7.4577,7.4577,229900.0
2009-02-23 09:50:00,8.74,8.79,8.62,8.67,250100.0,7.4748,7.5176,7.3722,7.415,250100.0
2009-02-23 10:00:00,8.68,8.82,8.61,8.77,183800.0,7.4235,7.5433,7.3637,7.5005,183800.0
2009-02-23 10:10:00,8.77,8.84,8.68,8.8,224500.0,7.5005,7.5604,7.4235,7.5262,224500.0
2009-02-23 10:20:00,8.81,8.96,8.8,8.86,181700.0,7.5347,7.663,7.5262,7.5775,181700.0
2009-02-23 10:30:00,8.86,8.87,8.65,8.7,170100.0,7.5775,7.586,7.3979,7.4406,170100.0
2009-02-23 10:40:00,8.7,8.83,8.66,8.83,161000.0,7.4406,7.5518,7.4064,7.5518,161000.0
2009-02-23 10:50:00,8.84,8.86,8.69,8.69,143100.0,7.5604,7.5775,7.4321,7.4321,143100.0
2009-02-23 11:00:00,8.68,8.8,8.67,8.75,138600.0,7.4235,7.5262,7.415,7.4834,138600.0
2009-02-23 11:10:00,8.75,8.86,8.75,8.78,95600.0,7.4834,7.5775,7.4834,7.5091,95600.0
2009-02-23 11:20:00,8.79,8.9,8.74,8.76,258900.0,7.5176,7.6117,7.4748,7.492,258900.0
2009-02-23 11:30:00,8.76,8.81,8.65,8.79,342900.0,7.492,7.5347,7.3979,7.5176,342900.0
2009-02-23 11:40:00,8.79,8.8,8.73,8.76,115400.0,7.5176,7.5262,7.4663,7.492,115400.0
2009-02-23 11:50:00,8.76,8.78,8.7,8.78,78800.0,7.492,7.5091,7.4406,7.5091,78800.0
2009-02-23 12:00:00,8.77,8.78,8.62,8.62,109000.0,7.5005,7.5091,7.3722,7.3722,109000.0
2009-02-23 12:10:00,8.62,8.73,8.61,8.69,135100.0,7.3722,7.4663,7.3637,7.4321,135100.0
2009-02-23 12:20:00,8.69,8.74,8.68,8.72,87300.0,7.4321,7.4748,7.4235,7.4577,87300.0
2009-02-23 12:30:00,8.71,8.72,8.66,8.7,84400.0,7.4492,7.4577,7.4064,7.4406,84400.0
2009-02-23 12:40:00,8.69,8.8,8.69,8.78,100400.0,7.4321,7.5262,7.4321,7.5091,100400.0
2009-02-23 12:50:00,8.79,8.82,8.79,8.8,108300.0,7.5176,7.5433,7.5176,7.5262,108300.0
2009-02-23 13:00:00,8.81,8.91,8.8,8.91,149100.0,7.5347,7.6202,7.5262,7.6202,149100.0
2009-02-23 13:10:00,8.91,8.96,8.87,8.94,169400.0,7.6202,7.663,7.586,7.6459,169400.0
2009-02-23 13:20:00,8.94,8.97,8.91,8.94,112200.0,7.6459,7.6716,7.6202,7.6459,112200.0
2009-02-23 13:30:00,8.94,8.96,8.86,8.93,149500.0,7.6459,7.663,7.5775,7.6373,149500.0
2009-02-23 13:40:00,8.94,9.01,8.94,8.95,158300.0,7.6459,7.7058,7.6459,7.6545,158300.0
2009-02-23 13:50:00,8.95,8.97,8.91,8.92,120400.0,7.6545,7.6716,7.6202,7.6288,120400.0
2009-02-23 14:00:00,8.92,9.02,8.87,9.0,263000.0,7.6288,7.7143,7.586,7.6972,263000.0
2009-02-23 14:10:00,9.0,9.13,8.98,9.07,189400.0,7.6972,7.8084,7.6801,7.7571,189400.0
2009-02-23 14:20:00,9.07,9.17,9.06,9.16,225300.0,7.7571,7.8426,7.7485,7.8341,225300.0
2009-02-23 14:30:00,9.16,9.18,9.01,9.05,271100.0,7.8341,7.8512,7.7058,7.74,271100.0
2009-02-23 14:40:00,9.05,9.07,8.92,8.94,215900.0,7.74,7.7571,7.6288,7.6459,215900.0
2009-02-23 14:50:00,8.94,8.94,8.8,8.82,252900.0,7.6459,7.6459,7.5262,7.5433,252900.0
2009-02-23 15:00:00,8.81,8.89,8.77,8.85,208700.0,7.5347,7.6031,7.5005,7.5689,208700.0
2009-02-23 15:10:00,8.85,8.89,8.82,8.85,278600.0,7.5689,7.6031,7.5433,7.5689,278600.0
2009-02-23 15:20:00,8.85,8.89,8.79,8.86,268200.0,7.5689,7.6031,7.5176,7.5775,268200.0
2009-02-23 15:30:00,8.87,8.96,8.82,8.85,396200.0,7.586,7.663,7.5433,7.5689,396200.0
2009-02-23 15:40:00,8.85,8.89,8.78,8.79,358600.0,7.5689,7.6031,7.5091,7.5176,358600.0
2009-02-23 15:50:00,8.79,8.81,8.73,8.76,533000.0,7.5176,7.5347,7.4663,7.492,533000.0
2009-02-24 09:30:00,8.59,9.18,8.56,9.1,456200.0,7.3466,7.8512,7.3209,7.7827,456200.0
2009-02-24 09:40:00,9.1,9.33,8.99,9.32,423500.0,7.7827,7.9794,7.6887,7.9709,423500.0
2009-02-24 09:50:00,9.32,9.36,9.3,9.32,336500.0,7.9709,8.0051,7.9538,7.9709,336500.0
2009-02-24 10:00:00,9.31,9.4,9.18,9.29,592100.0,7.9623,8.0393,7.8512,7.9452,592100.0
2009-02-24 10:10:00,9.29,9.34,9.11,9.27,293000.0,7.9452,7.988,7.7913,7.9281,293000.0
2009-02-24 10:20:00,9.27,9.49,9.2,9.45,297000.0,7.9281,8.1163,7.8683,8.0821,297000.0
2009-02-24 10:30:00,9.44,9.54,9.42,9.47,229700.0,8.0735,8.159,8.0564,8.0992,229700.0
2009-02-24 10:40:00,9.48,9.53,9.46,9.5,242200.0,8.1077,8.1505,8.0906,8.1248,242200.0
2009-02-24 10:50:00,9.5,9.63,9.5,9.63,265200.0,8.1248,8.236,8.1248,8.236,265200.0
2009-02-24 11:00:00,9.63,9.67,9.55,9.55,314600.0,8.236,8.2702,8.1676,8.1676,314600.0
2009-02-24 11:10:00,9.55,9.69,9.54,9.67,178800.0,8.1676,8.2873,8.159,8.2702,178800.0
2009-02-24 11:20:00,9.67,9.73,9.63,9.65,257400.0,8.2702,8.3215,8.236,8.2531,257400.0
2009-02-24 11:30:00,9.66,9.67,9.56,9.57,207500.0,8.2617,8.2702,8.1762,8.1847,207500.0
2009-02-24 11:40:00,9.58,9.63,9.5,9.5,103400.0,8.1933,8.236,8.1248,8.1248,103400.0
2009-02-24 11:50:00,9.5,9.56,9.48,9.5,156500.0,8.1248,8.1762,8.1077,8.1248,156500.0
2009-02-24 12:00:00,9.5,9.6,9.5,9.57,141000.0,8.1248,8.2104,8.1248,8.1847,141000.0
2009-02-24 12:10:00,9.56,9.56,9.47,9.49,119300.0,8.1762,8.1762,8.0992,8.1163,119300.0
2009-02-24 12:20:00,9.49,9.62,9.49,9.61,110100.0,8.1163,8.2275,8.1163,8.2189,110100.0
2009-02-24 12:30:00,9.61,9.72,9.61,9.7,146000.0,8.2189,8.313,8.2189,8.2959,146000.0
2009-02-24 12:40:00,9.7,9.75,9.68,9.72,107700.0,8.2959,8.3386,8.2788,8.313,107700.0
2009-02-24 12:50:00,9.73,9.77,9.72,9.75,158800.0,8.3215,8.3558,8.313,8.3386,158800.0
2009-02-24 13:00:00,9.76,9.82,9.73,9.79,242000.0,8.3472,8.3985,8.3215,8.3729,242000.0
2009-02-24 13:10:00,9.8,9.8,9.71,9.79,89000.0,8.3814,8.3814,8.3044,8.3729,89000.0
2009-02-24 13:20:00,9.8,9.99,9.79,9.99,193800.0,8.3814,8.5439,8.3729,8.5439,193800.0
2009-02-24 13:30:00,9.99,10.06,9.98,10.02,232400.0,8.5439,8.6038,8.5354,8.5696,232400.0
2009-02-24 13:40:00,10.03,10.06,9.95,9.99,144300.0,8.5781,8.6038,8.5097,8.5439,144300.0
2009-02-24 13:50:00,9.99,10.09,9.96,10.09,201500.0,8.5439,8.6294,8.5182,8.6294,201500.0
2009-02-24 14:00:00,10.09,10.1,10.06,10.08,324900.0,8.6294,8.638,8.6038,8.6209,324900.0
2009-02-24 14:10:00,10.07,10.14,10.0,10.11,294500.0,8.6123,8.6722,8.5525,8.6465,294500.0
2009-02-24 14:20:00,10.11,10.18,10.07,10.12,236700.0,8.6465,8.7064,8.6123,8.6551,236700.0
2009-02-24 14:30:00,10.12,10.16,10.05,10.11,170400.0,8.6551,8.6893,8.5952,8.6465,170400.0
2009-02-24 14:40:00,10.11,10.17,10.05,10.1,234600.0,8.6465,8.6979,8.5952,8.638,234600.0
2009-02-24 14:50:00,10.11,10.25,10.04,10.22,297600.0,8.6465,8.7663,8.5867,8.7406,297600.0
2009-02-24 15:00:00,10.23,10.28,10.2,10.27,242200.0,8.7492,8.7919,8.7235,8.7834,242200.0
2009-02-24 15:10:00,10.28,10.36,10.24,10.29,397600.0,8.7919,8.8603,8.7577,8.8005,397600.0
2009-02-24 15:20:00,10.29,10.3,10.02,10.05,412700.0,8.8005,8.809,8.5696,8.5952,412700.0
2009-02-24 15:30:00,10.04,10.08,9.94,9.97,501000.0,8.5867,8.6209,8.5011,8.5268,501000.0
2009-02-24 15:40:00,9.97,10.0,9.86,9.95,601300.0,8.5268,8.5525,8.4327,8.5097,601300.0
2009-02-24 15:50:00,9.96,9.96,9.88,9.88,820100.0,8.5182,8.5182,8.4498,8.4498,820100.0
2009-02-25 09:30:00,9.83,10.04,9.69,9.74,371700.0,8.4071,8.5867,8.2873,8.3301,371700.0
2009-02-25 09:40:00,9.74,9.77,9.52,9.55,282100.0,8.3301,8.3558,8.1419,8.1676,282100.0
2009-02-25 09:50:00,9.56,9.66,9.45,9.61,390600.0,8.1762,8.2617,8.0821,8.2189,390600.0
2009-02-25 10:00:00,9.64,9.64,9.3,9.37,667200.0,8.2446,8.2446,7.9538,8.0137,667200.0
2009-02-25 10:10:00,9.36,9.51,9.34,9.48,434200.0,8.0051,8.1334,7.988,8.1077,434200.0
2009-02-25 10:20:00,9.46,9.64,9.41,9.61,169800.0,8.0906,8.2446,8.0479,8.2189,169800.0
2009-02-25 10:30:00,9.61,9.65,9.55,9.57,228700.0,8.2189,8.2531,8.1676,8.1847,228700.0
2009-02-25 10:40:00,9.58,9.61,9.46,9.51,413800.0,8.1933,8.2189,8.0906,8.1334,413800.0
2009-02-25 10:50:00,9.51,9.6,9.51,9.53,128500.0,8.1334,8.2104,8.1334,8.1505,128500.0
2009-02-25 11:00:00,9.53,9.62,9.49,9.61,154200.0,8.1505,8.2275,8.1163,8.2189,154200.0
2009-02-25 11:10:00,9.6,9.6,9.5,9.54,163100.0,8.2104,8.2104,8.1248,8.159,163100.0
2009-02-25 11:20:00,9.53,9.65,9.52,9.64,218200.0,8.1505,8.2531,8.1419,8.2446,218200.0
2009-02-25 11:30:00,9.65,9.73,9.64,9.68,135000.0,8.2531,8.3215,8.2446,8.2788,135000.0
2009-02-25 11:40:00,9.67,9.83,9.66,9.72,233900.0,8.2702,8.4071,8.2617,8.313,233900.0
2009-02-25 11:50:00,9.72,9.73,9.63,9.67,145400.0,8.313,8.3215,8.236,8.2702,145400.0
2009-02-25 12:00:00,9.68,9.69,9.59,9.66,125500.0,8.2788,8.2873,8.2018,8.2617,125500.0
2009-02-25 12:10:00,9.66,9.67,9.59,9.6,160100.0,8.2617,8.2702,8.2018,8.2104,160100.0
2009-02-25 12:20:00,9.6,9.64,9.55,9.55,123700.0,8.2104,8.2446,8.1676,8.1676,123700.0
2009-02-25 12:30:00,9.55,9.59,9.49,9.56,225300.0,8.1676,8.2018,8.1163,8.1762,225300.0
2009-02-25 12:40:00,9.56,9.56,9.41,9.49,282400.0,8.1762,8.1762,8.0479,8.1163,282400.0
2009-02-25 12:50:00,9.49,9.55,9.41,9.52,228500.0,8.1163,8.1676,8.0479,8.1419,228500.0
2009-02-25 13:00:00,9.53,9.6,9.5,9.57,157400.0,8.1505,8.2104,8.1248,8.1847,157400.0
2009-02-25 13:10:00,9.59,9.59,9.5,9.51,110000.0,8.2018,8.2018,8.1248,8.1334,110000.0
2009-02-25 13:20:00,9.51,9.56,9.48,9.51,209100.0,8.1334,8.1762,8.1077,8.1334,209100.0
2009-02-25 13:30:00,9.51,9.65,9.5,9.64,221500.0,8.1334,8.2531,8.1248,8.2446,221500.0
2009-02-25 13:40:00,9.65,9.74,9.62,9.71,155400.0,8.2531,8.3301,8.2275,8.3044,155400.0
2009-02-25 13:50:00,9.71,9.79,9.65,9.74,197200.0,8.3044,8.3729,8.2531,8.3301,197200.0
2009-02-25 14:00:00,9.75,9.78,9.57,9.61,286500.0,8.3386,8.3643,8.1847,8.2189,286500.0
2009-02-25 14:10:00,9.61,9.66,9.52,9.57,337300.0,8.2189,8.2617,8.1419,8.1847,337300.0
2009-02-25 14:20:00,9.57,9.69,9.52,9.64,299600.0,8.1847,8.2873,8.1419,8.2446,299600.0
2009-02-25 14:30:00,9.64,9.68,9.57,9.62,377300.0,8.2446,8.2788,8.1847,8.2275,377300.0
2009-02-25 14:40:00,9.61,9.78,9.6,9.73,194400.0,8.2189,8.3643,8.2104,8.3215,194400.0
2009-02-25 14:50:00,9.73,9.84,9.73,9.79,224800.0,8.3215,8.4156,8.3215,8.3729,224800.0
2009-02-25 15:00:00,9.79,9.98,9.76,9.95,317300.0,8.3729,8.5354,8.3472,8.5097,317300.0
2009-02-25 15:10:00,9.94,10.08,9.86,10.08,449300.0,8.5011,8.6209,8.4327,8.6209,449300.0
2009-02-25 15:20:00,10.08,10.17,10.07,10.1,347600.0,8.6209,8.6979,8.6123,8.638,347600.0
2009-02-25 15:30:00,10.1,10.18,10.04,10.06,251800.0,8.638,8.7064,8.5867,8.6038,251800.0
2009-02-25 15:40:00,10.05,10.08,9.94,9.98,357100.0,8.5952,8.6209,8.5011,8.5354,357100.0
2009-02-25 15:50:00,9.99,9.99,9.86,9.87,464900.0,8.5439,8.5439,8.4327,8.4413,464900.0
2009-02-26 09:30:00,10.0,10.03,9.79,9.8,192600.0,8.5525,8.5781,8.3729,8.3814,192600.0
2009-02-26 09:40:00,9.79,10.0,9.57,9.8,271800.0,8.3729,8.5525,8.1847,8.3814,271800.0
2009-02-26 09:50:00,9.8,10.29,9.79,10.29,202100.0,8.3814,8.8005,8.3729,8.8005,202100.0
2009-02-26 10:00:00,10.28,10.28,9.92,10.07,356600.0,8.7919,8.7919,8.484,8.6123,356600.0
2009-02-26 10:10:00,10.06,10.15,9.88,9.95,245600.0,8.6038,8.6807,8.4498,8.5097,245600.0
2009-02-26 10:20:00,9.95,10.14,9.92,10.02,291500.0,8.5097,8.6722,8.484,8.5696,291500.0
2009-02-26 10:30:00,10.02,10.05,9.85,9.88,244100.0,8.5696,8.5952,8.4242,8.4498,244100.0
2009-02-26 10:40:00,9.89,10.11,9.87,10.09,296400.0,8.4584,8.6465,8.4413,8.6294,296400.0
2009-02-26 10:50:00,10.08,10.15,10.05,10.1,251200.0,8.6209,8.6807,8.5952,8.638,251200.0
2009-02-26 11:00:00,10.09,10.12,9.9,9.9,259400.0,8.6294,8.6551,8.4669,8.4669,259400.0
2009-02-26 11:10:00,9.9,10.02,9.87,9.94,179400.0,8.4669,8.5696,8.4413,8.5011,179400.0
2009-02-26 11:20:00,9.93,10.03,9.93,9.97,85800.0,8.4926,8.5781,8.4926,8.5268,85800.0
2009-02-26 11:30:00,9.97,9.99,9.93,9.96,103300.0,8.5268,8.5439,8.4926,8.5182,103300.0
2009-02-26 11:40:00,9.96,9.98,9.88,9.92,87400.0,8.5182,8.5354,8.4498,8.484,87400.0
2009-02-26 11:50:00,9.92,10.07,9.92,10.05,194400.0,8.484,8.6123,8.484,8.5952,194400.0
2009-02-26 12:00:00,10.06,10.1,10.04,10.1,55700.0,8.6038,8.638,8.5867,8.638,55700.0
2009-02-26 12:10:00,10.1,10.11,10.02,10.05,108700.0,8.638,8.6465,8.5696,8.5952,108700.0
2009-02-26 12:20:00,10.06,10.08,9.95,9.98,187500.0,8.6038,8.6209,8.5097,8.5354,187500.0
2009-02-26 12:30:00,9.98,10.0,9.9,9.94,64700.0,8.5354,8.5525,8.4669,8.5011,64700.0
2009-02-26 12:40:00,9.95,10.01,9.91,10.0,73400.0,8.5097,8.561,8.4755,8.5525,73400.0
2009-02-26 12:50:00,10.0,10.05,9.93,9.98,86100.0,8.5525,8.5952,8.4926,8.5354,86100.0
2009-02-26 13:00:00,9.99,10.0,9.89,9.9,64600.0,8.5439,8.5525,8.4584,8.4669,64600.0
2009-02-26 13:10:00,9.9,9.9,9.78,9.85,158000.0,8.4669,8.4669,8.3643,8.4242,158000.0
2009-02-26 13:20:00,9.86,9.93,9.83,9.88,178100.0,8.4327,8.4926,8.4071,8.4498,178100.0
2009-02-26 13:30:00,9.88,9.9,9.79,9.81,143900.0,8.4498,8.4669,8.3729,8.39,143900.0
2009-02-26 13:40:00,9.82,9.93,9.81,9.88,137100.0,8.3985,8.4926,8.39,8.4498,137100.0
2009-02-26 13:50:00,9.88,9.96,9.87,9.94,130100.0,8.4498,8.5182,8.4413,8.5011,130100.0
2009-02-26 14:00:00,9.94,9.95,9.78,9.78,288400.0,8.5011,8.5097,8.3643,8.3643,288400.0
2009-02-26 14:10:00,9.78,9.83,9.76,9.82,178600.0,8.3643,8.4071,8.3472,8.3985,178600.0
2009-02-26 14:20:00,9.82,9.86,9.77,9.8,177700.0,8.3985,8.4327,8.3558,8.3814,177700.0
2009-02-26 14:30:00,9.8,9.84,9.72,9.73,280600.0,8.3814,8.4156,8.313,8.3215,280600.0
2009-02-26 14:40:00,9.73,9.76,9.69,9.72,205700.0,8.3215,8.3472,8.2873,8.313,205700.0
2009-02-26 14:50:00,9.73,9.74,9.56,9.57,325600.0,8.3215,8.3301,8.1762,8.1847,325600.0
2009-02-26 15:00:00,9.57,9.61,9.53,9.6,309900.0,8.1847,8.2189,8.1505,8.2104,309900.0
2009-02-26 15:10:00,9.59,9.61,9.5,9.51,348600.0,8.2018,8.2189,8.1248,8.1334,348600.0
2009-02-26 15:20:00,9.52,9.59,9.5,9.56,243400.0,8.1419,8.2018,8.1248,8.1762,243400.0
2009-02-26 15:30:00,9.56,9.66,9.52,9.65,264900.0,8.1762,8.2617,8.1419,8.2531,264900.0
2009-02-26 15:40:00,9.64,9.7,9.61,9.66,241900.0,8.2446,8.2959,8.2189,8.2617,241900.0
2009-02-26 15:50:00,9.66,9.69,9.55,9.57,394700.0,8.2617,8.2873,8.1676,8.1847,394700.0
2009-02-27 09:30:00,9.27,9.5,9.14,9.35,356000.0,7.9281,8.1248,7.8169,7.9965,356000.0
2009-02-27 09:40:00,9.36,9.6,9.33,9.41,208800.0,8.0051,8.2104,7.9794,8.0479,208800.0
2009-02-27 09:50:00,9.42,9.87,9.39,9.69,277900.0,8.0564,8.4413,8.0308,8.2873,277900.0
2009-02-27 10:00:00,9.68,9.79,9.48,9.49,199200.0,8.2788,8.3729,8.1077,8.1163,199200.0
2009-02-27 10:10:00,9.49,9.66,9.46,9.65,173900.0,8.1163,8.2617,8.0906,8.2531,173900.0
2009-02-27 10:20:00,9.65,9.76,9.59,9.59,237000.0,8.2531,8.3472,8.2018,8.2018,237000.0
2009-02-27 10:30:00,9.59,9.63,9.45,9.46,164300.0,8.2018,8.236,8.0821,8.0906,164300.0
2009-02-27 10:40:00,9.47,9.55,9.4,9.51,324100.0,8.0992,8.1676,8.0393,8.1334,324100.0
2009-02-27 10:50:00,9.51,9.55,9.35,9.44,147800.0,8.1334,8.1676,7.9965,8.0735,147800.0
2009-02-27 11:00:00,9.43,9.44,9.27,9.36,129500.0,8.065,8.0735,7.9281,8.0051,129500.0
2009-02-27 11:10:00,9.37,9.38,9.27,9.3,91300.0,8.0137,8.0222,7.9281,7.9538,91300.0
2009-02-27 11:20:00,9.29,9.38,9.27,9.36,92900.0,7.9452,8.0222,7.9281,8.0051,92900.0
2009-02-27 11:30:00,9.37,9.39,9.29,9.39,85900.0,8.0137,8.0308,7.9452,8.0308,85900.0
2009-02-27 11:40:00,9.39,9.4,9.28,9.35,183400.0,8.0308,8.0393,7.9367,7.9965,183400.0
2009-02-27 11:50:00,9.34,9.4,9.26,9.38,120700.0,7.988,8.0393,7.9196,8.0222,120700.0
2009-02-27 12:00:00,9.37,9.42,9.32,9.33,108400.0,8.0137,8.0564,7.9709,7.9794,108400.0
2009-02-27 12:10:00,9.33,9.35,9.25,9.25,119100.0,7.9794,7.9965,7.911,7.911,119100.0
2009-02-27 12:20:00,9.25,9.31,9.23,9.31,85500.0,7.911,7.9623,7.8939,7.9623,85500.0
2009-02-27 12:30:00,9.31,9.32,9.22,9.25,88200.0,7.9623,7.9709,7.8854,7.911,88200.0
2009-02-27 12:40:00,9.25,9.29,9.22,9.29,69800.0,7.911,7.9452,7.8854,7.9452,69800.0
2009-02-27 12:50:00,9.3,9.35,9.26,9.34,95400.0,7.9538,7.9965,7.9196,7.988,95400.0
2009-02-27 13:00:00,9.35,9.41,9.33,9.37,98700.0,7.9965,8.0479,7.9794,8.0137,98700.0
2009-02-27 13:10:00,9.37,9.38,9.29,9.35,116500.0,8.0137,8.0222,7.9452,7.9965,116500.0
2009-02-27 13:20:00,9.35,9.38,9.29,9.33,81800.0,7.9965,8.0222,7.9452,7.9794,81800.0
2009-02-27 13:30:00,9.34,9.36,9.24,9.25,260200.0,7.988,8.0051,7.9025,7.911,260200.0
2009-02-27 13:40:00,9.24,9.31,9.21,9.29,172900.0,7.9025,7.9623,7.8768,7.9452,172900.0
2009-02-27 13:50:00,9.3,9.38,9.26,9.37,161500.0,7.9538,8.0222,7.9196,8.0137,161500.0
2009-02-27 14:00:00,9.37,9.4,9.29,9.32,135000.0,8.0137,8.0393,7.9452,7.9709,135000.0
2009-02-27 14:10:00,9.31,9.34,9.25,9.3,124000.0,7.9623,7.988,7.911,7.9538,124000.0
2009-02-27 14:20:00,9.3,9.32,9.2,9.22,99300.0,7.9538,7.9709,7.8683,7.8854,99300.0
2009-02-27 14:30:00,9.22,9.26,9.17,9.2,164600.0,7.8854,7.9196,7.8426,7.8683,164600.0
2009-02-27 14:40:00,9.2,9.32,9.19,9.3,127200.0,7.8683,7.9709,7.8597,7.9538,127200.0
2009-02-27 14:50:00,9.3,9.35,9.23,9.3,135100.0,7.9538,7.9965,7.8939,7.9538,135100.0
2009-02-27 15:00:00,9.3,9.31,9.18,9.2,203100.0,7.9538,7.9623,7.8512,7.8683,203100.0
2009-02-27 15:10:00,9.2,9.21,9.14,9.15,283300.0,7.8683,7.8768,7.8169,7.8255,283300.0
2009-02-27 15:20:00,9.15,9.17,9.06,9.13,292500.0,7.8255,7.8426,7.7485,7.8084,292500.0
2009-02-27 15:30:00,9.13,9.23,9.1,9.22,455900.0,7.8084,7.8939,7.7827,7.8854,455900.0
2009-02-27 15:40:00,9.21,9.32,9.19,9.28,468700.0,7.8768,7.9709,7.8597,7.9367,468700.0
2009-02-27 15:50:00,9.29,9.31,9.17,9.19,683800.0,7.9452,7.9623,7.8426,7.8597,683800.0
2009-03-02 09:30:00,8.65,9.39,8.65,9.2,265100.0,7.3979,8.0308,7.3979,7.8683,265100.0
2009-03-02 09:40:00,9.21,9.42,9.16,9.19,172000.0,7.8768,8.0564,7.8341,7.8597,172000.0
2009-03-02 09:50:00,9.2,9.29,9.04,9.05,205800.0,7.8683,7.9452,7.7314,7.74,205800.0
2009-03-02 10:00:00,9.06,9.18,8.93,9.08,269300.0,7.7485,7.8512,7.6373,7.7656,269300.0
2009-03-02 10:10:00,9.08,9.11,8.99,9.05,173400.0,7.7656,7.7913,7.6887,7.74,173400.0
2009-03-02 10:20:00,9.06,9.11,9.02,9.04,146100.0,7.7485,7.7913,7.7143,7.7314,146100.0
2009-03-02 10:30:00,9.03,9.07,8.98,8.98,101600.0,7.7229,7.7571,7.6801,7.6801,101600.0
2009-03-02 10:40:00,8.98,8.99,8.94,8.95,127200.0,7.6801,7.6887,7.6459,7.6545,127200.0
2009-03-02 10:50:00,8.95,9.02,8.95,9.02,114800.0,7.6545,7.7143,7.6545,7.7143,114800.0
2009-03-02 11:00:00,9.02,9.1,8.92,8.94,190300.0,7.7143,7.7827,7.6288,7.6459,190300.0
2009-03-02 11:10:00,8.93,8.96,8.83,8.88,204500.0,7.6373,7.663,7.5518,7.5946,204500.0
2009-03-02 11:20:00,8.88,8.9,8.81,8.81,128600.0,7.5946,7.6117,7.5347,7.5347,128600.0
2009-03-02 11:30:00,8.82,8.85,8.8,8.81,92100.0,7.5433,7.5689,7.5262,7.5347,92100.0
2009-03-02 11:40:00,8.81,8.86,8.8,8.83,112800.0,7.5347,7.5775,7.5262,7.5518,112800.0
2009-03-02 11:50:00,8.83,8.83,8.71,8.77,173100.0,7.5518,7.5518,7.4492,7.5005,173100.0
2009-03-02 12:00:00,8.77,8.81,8.73,8.76,293800.0,7.5005,7.5347,7.4663,7.492,293800.0
2009-03-02 12:10:00,8.76,8.77,8.68,8.69,85400.0,7.492,7.5005,7.4235,7.4321,85400.0
2009-03-02 12:20:00,8.7,8.81,8.69,8.77,77300.0,7.4406,7.5347,7.4321,7.5005,77300.0
2009-03-02 12:30:00,8.77,8.81,8.76,8.76,57900.0,7.5005,7.5347,7.492,7.492,57900.0
2009-03-02 12:40:00,8.76,8.78,8.72,8.77,80000.0,7.492,7.5091,7.4577,7.5005,80000.0
2009-03-02 12:50:00,8.77,8.83,8.72,8.75,79900.0,7.5005,7.5518,7.4577,7.4834,79900.0
2009-03-02 13:00:00,8.75,8.81,8.7,8.76,94600.0,7.4834,7.5347,7.4406,7.492,94600.0
2009-03-02 13:10:00,8.75,8.76,8.65,8.7,118100.0,7.4834,7.492,7.3979,7.4406,118100.0
2009-03-02 13:20:00,8.7,8.73,8.65,8.7,141100.0,7.4406,7.4663,7.3979,7.4406,141100.0
2009-03-02 13:30:00,8.7,8.73,8.67,8.72,113100.0,7.4406,7.4663,7.415,7.4577,113100.0
2009-03-02 13:40:00,8.72,8.78,8.71,8.77,141500.0,7.4577,7.5091,7.4492,7.5005,141500.0
2009-03-02 13:50:00,8.76,8.8,8.7,8.79,77900.0,7.492,7.5262,7.4406,7.5176,77900.0
2009-03-02 14:00:00,8.79,8.8,8.69,8.7,303900.0,7.5176,7.5262,7.4321,7.4406,303900.0
2009-03-02 14:10:00,8.7,8.72,8.69,8.71,215100.0,7.4406,7.4577,7.4321,7.4492,215100.0
2009-03-02 14:20:00,8.71,8.72,8.64,8.65,209200.0,7.4492,7.4577,7.3893,7.3979,209200.0
2009-03-02 14:30:00,8.65,8.72,8.61,8.71,267000.0,7.3979,7.4577,7.3637,7.4492,267000.0
2009-03-02 14:40:00,8.71,8.74,8.67,8.67,282200.0,7.4492,7.4748,7.415,7.415,282200.0
2009-03-02 14:50:00,8.67,8.71,8.6,8.61,474700.0,7.415,7.4492,7.3551,7.3637,474700.0
2009-03-02 15:00:00,8.6,8.61,8.52,8.53,372700.0,7.3551,7.3637,7.2867,7.2952,372700.0
2009-03-02 15:10:00,8.53,8.57,8.51,8.51,353900.0,7.2952,7.3295,7.2781,7.2781,353900.0
2009-03-02 15:20:00,8.52,8.53,8.43,8.52,637700.0,7.2867,7.2952,7.2097,7.2867,637700.0
2009-03-02 15:30:00,8.52,8.56,8.46,8.47,385600.0,7.2867,7.3209,7.2354,7.2439,385600.0
2009-03-02 15:40:00,8.47,8.51,8.45,8.46,660800.0,7.2439,7.2781,7.2268,7.2354,660800.0
2009-03-02 15:50:00,8.46,8.54,8.41,8.53,877100.0,7.2354,7.3038,7.1926,7.2952,877100.0
2009-03-03 09:30:00,8.7,8.84,8.55,8.55,269200.0,7.4406,7.5604,7.3124,7.3124,269200.0
2009-03-03 09:40:00,8.54,8.72,8.51,8.61,256900.0,7.3038,7.4577,7.2781,7.3637,256900.0
2009-03-03 09:50:00,8.6,8.68,8.5,8.59,131400.0,7.3551,7.4235,7.2696,7.3466,131400.0
2009-03-03 10:00:00,8.57,8.6,8.42,8.42,250900.0,7.3295,7.3551,7.2012,7.2012,250900.0
2009-03-03 10:10:00,8.42,8.46,8.4,8.43,144100.0,7.2012,7.2354,7.1841,7.2097,144100.0
2009-03-03 10:20:00,8.43,8.45,8.36,8.39,201600.0,7.2097,7.2268,7.1499,7.1755,201600.0
2009-03-03 10:30:00,8.39,8.45,8.39,8.44,86300.0,7.1755,7.2268,7.1755,7.2183,86300.0
2009-03-03 10:40:00,8.44,8.48,8.42,8.44,296500.0,7.2183,7.2525,7.2012,7.2183,296500.0
2009-03-03 10:50:00,8.44,8.46,8.34,8.36,115800.0,7.2183,7.2354,7.1328,7.1499,115800.0
2009-03-03 11:00:00,8.35,8.39,8.24,8.34,174700.0,7.1413,7.1755,7.0472,7.1328,174700.0
2009-03-03 11:10:00,8.34,8.34,8.2,8.24,228100.0,7.1328,7.1328,7.013,7.0472,228100.0
2009-03-03 11:20:00,8.23,8.4,8.23,8.34,179000.0,7.0387,7.1841,7.0387,7.1328,179000.0
2009-03-03 11:30:00,8.35,8.35,8.23,8.26,79300.0,7.1413,7.1413,7.0387,7.0643,79300.0
2009-03-03 11:40:00,8.26,8.35,8.25,8.32,99200.0,7.0643,7.1413,7.0558,7.1156,99200.0
2009-03-03 11:50:00,8.31,8.33,8.22,8.23,106600.0,7.1071,7.1242,7.0301,7.0387,106600.0
2009-03-03 12:00:00,8.24,8.31,8.23,8.29,97100.0,7.0472,7.1071,7.0387,7.09,97100.0
2009-03-03 12:10:00,8.3,8.35,8.29,8.35,86200.0,7.0985,7.1413,7.09,7.1413,86200.0
2009-03-03 12:20:00,8.33,8.39,8.31,8.37,144700.0,7.1242,7.1755,7.1071,7.1584,144700.0
2009-03-03 12:30:00,8.37,8.37,8.33,8.34,172700.0,7.1584,7.1584,7.1242,7.1328,172700.0
2009-03-03 12:40:00,8.34,8.35,8.3,8.31,59900.0,7.1328,7.1413,7.0985,7.1071,59900.0
2009-03-03 12:50:00,8.3,8.31,8.23,8.26,124400.0,7.0985,7.1071,7.0387,7.0643,124400.0
2009-03-03 13:00:00,8.26,8.26,8.2,8.21,103500.0,7.0643,7.0643,7.013,7.0216,103500.0
2009-03-03 13:10:00,8.2,8.23,8.18,8.21,141600.0,7.013,7.0387,6.9959,7.0216,141600.0
2009-03-03 13:20:00,8.22,8.24,8.16,8.18,113700.0,7.0301,7.0472,6.9788,6.9959,113700.0
2009-03-03 13:30:00,8.18,8.19,8.09,8.1,130200.0,6.9959,7.0045,6.9189,6.9275,130200.0
2009-03-03 13:40:00,8.09,8.1,8.04,8.07,231900.0,6.9189,6.9275,6.8762,6.9018,231900.0
2009-03-03 13:50:00,8.07,8.15,8.05,8.13,193900.0,6.9018,6.9703,6.8847,6.9531,193900.0
2009-03-03 14:00:00,8.12,8.2,8.11,8.13,178900.0,6.9446,7.013,6.936,6.9531,178900.0
2009-03-03 14:10:00,8.14,8.18,8.12,8.13,147600.0,6.9617,6.9959,6.9446,6.9531,147600.0
2009-03-03 14:20:00,8.12,8.19,8.12,8.15,204600.0,6.9446,7.0045,6.9446,6.9703,204600.0
2009-03-03 14:30:00,8.16,8.23,8.13,8.23,283900.0,6.9788,7.0387,6.9531,7.0387,283900.0
2009-03-03 14:40:00,8.23,8.25,8.21,8.24,274200.0,7.0387,7.0558,7.0216,7.0472,274200.0
2009-03-03 14:50:00,8.24,8.32,8.22,8.31,170200.0,7.0472,7.1156,7.0301,7.1071,170200.0
2009-03-03 15:00:00,8.31,8.33,8.21,8.21,274000.0,7.1071,7.1242,7.0216,7.0216,274000.0
2009-03-03 15:10:00,8.22,8.23,8.15,8.16,311400.0,7.0301,7.0387,6.9703,6.9788,311400.0
2009-03-03 15:20:00,8.15,8.18,8.06,8.06,250000.0,6.9703,6.9959,6.8933,6.8933,250000.0
2009-03-03 15:30:00,8.06,8.11,8.04,8.05,365900.0,6.8933,6.936,6.8762,6.8847,365900.0
2009-03-03 15:40:00,8.05,8.07,8.01,8.03,382900.0,6.8847,6.9018,6.8505,6.8676,382900.0
2009-03-03 15:50:00,8.02,8.08,8.02,8.07,765500.0,6.8591,6.9104,6.8591,6.9018,765500.0
2009-03-04 09:30:00,8.36,8.38,8.17,8.31,373000.0,7.1499,7.167,6.9874,7.1071,373000.0
2009-03-04 09:40:00,8.35,8.35,8.17,8.22,247500.0,7.1413,7.1413,6.9874,7.0301,247500.0
2009-03-04 09:50:00,8.21,8.22,8.02,8.05,228000.0,7.0216,7.0301,6.8591,6.8847,228000.0
2009-03-04 10:00:00,8.05,8.22,8.04,8.13,201400.0,6.8847,7.0301,6.8762,6.9531,201400.0
2009-03-04 10:10:00,8.12,8.15,8.0,8.03,174800.0,6.9446,6.9703,6.842,6.8676,174800.0
2009-03-04 10:20:00,8.03,8.12,8.0,8.04,240200.0,6.8676,6.9446,6.842,6.8762,240200.0
2009-03-04 10:30:00,8.04,8.07,7.96,8.03,158100.0,6.8762,6.9018,6.8078,6.8676,158100.0
2009-03-04 10:40:00,8.03,8.12,8.02,8.1,145000.0,6.8676,6.9446,6.8591,6.9275,145000.0
2009-03-04 10:50:00,8.11,8.17,8.08,8.13,115100.0,6.936,6.9874,6.9104,6.9531,115100.0
2009-03-04 11:00:00,8.13,8.24,8.13,8.2,142000.0,6.9531,7.0472,6.9531,7.013,142000.0
2009-03-04 11:10:00,8.2,8.25,8.18,8.22,112700.0,7.013,7.0558,6.9959,7.0301,112700.0
2009-03-04 11:20:00,8.22,8.31,8.17,8.3,173900.0,7.0301,7.1071,6.9874,7.0985,173900.0
2009-03-04 11:30:00,8.29,8.42,8.29,8.41,155100.0,7.09,7.2012,7.09,7.1926,155100.0
2009-03-04 11:40:00,8.41,8.42,8.31,8.39,161200.0,7.1926,7.2012,7.1071,7.1755,161200.0
2009-03-04 11:50:00,8.38,8.41,8.35,8.38,124600.0,7.167,7.1926,7.1413,7.167,124600.0
2009-03-04 12:00:00,8.39,8.41,8.3,8.32,136900.0,7.1755,7.1926,7.0985,7.1156,136900.0
2009-03-04 12:10:00,8.33,8.35,8.28,8.28,79700.0,7.1242,7.1413,7.0814,7.0814,79700.0
2009-03-04 12:20:00,8.29,8.33,8.26,8.32,76900.0,7.09,7.1242,7.0643,7.1156,76900.0
2009-03-04 12:30:00,8.32,8.4,8.31,8.38,69900.0,7.1156,7.1841,7.1071,7.167,69900.0
2009-03-04 12:40:00,8.39,8.4,8.35,8.36,120900.0,7.1755,7.1841,7.1413,7.1499,120900.0
2009-03-04 12:50:00,8.36,8.4,8.34,8.37,58800.0,7.1499,7.1841,7.1328,7.1584,58800.0
2009-03-04 13:00:00,8.37,8.38,8.32,8.35,74600.0,7.1584,7.167,7.1156,7.1413,74600.0
2009-03-04 13:10:00,8.34,8.35,8.26,8.31,212700.0,7.1328,7.1413,7.0643,7.1071,212700.0
2009-03-04 13:20:00,8.31,8.31,8.25,8.25,154000.0,7.1071,7.1071,7.0558,7.0558,154000.0
2009-03-04 13:30:00,8.25,8.31,8.23,8.24,164300.0,7.0558,7.1071,7.0387,7.0472,164300.0
2009-03-04 13:40:00,8.25,8.26,8.2,8.25,155000.0,7.0558,7.0643,7.013,7.0558,155000.0
2009-03-04 13:50:00,8.25,8.28,8.24,8.26,79400.0,7.0558,7.0814,7.0472,7.0643,79400.0
2009-03-04 14:00:00,8.27,8.33,8.23,8.33,114400.0,7.0729,7.1242,7.0387,7.1242,114400.0
2009-03-04 14:10:00,8.33,8.34,8.29,8.33,102500.0,7.1242,7.1328,7.09,7.1242,102500.0
2009-03-04 14:20:00,8.33,8.34,8.28,8.28,112900.0,7.1242,7.1328,7.0814,7.0814,112900.0
2009-03-04 14:30:00,8.28,8.35,8.26,8.32,146700.0,7.0814,7.1413,7.0643,7.1156,146700.0
2009-03-04 14:40:00,8.32,8.39,8.3,8.39,130100.0,7.1156,7.1755,7.0985,7.1755,130100.0
2009-03-04 14:50:00,8.39,8.44,8.35,8.37,211900.0,7.1755,7.2183,7.1413,7.1584,211900.0
2009-03-04 15:00:00,8.37,8.43,8.37,8.41,214500.0,7.1584,7.2097,7.1584,7.1926,214500.0
2009-03-04 15:10:00,8.42,8.5,8.42,8.48,225700.0,7.2012,7.2696,7.2012,7.2525,225700.0
2009-03-04 15:20:00,8.49,8.5,8.43,8.46,296200.0,7.261,7.2696,7.2097,7.2354,296200.0
2009-03-04 15:30:00,8.46,8.47,8.37,8.38,462500.0,7.2354,7.2439,7.1584,7.167,462500.0
2009-03-04 15:40:00,8.39,8.43,8.33,8.34,372300.0,7.1755,7.2097,7.1242,7.1328,372300.0
2009-03-04 15:50:00,8.34,8.4,8.32,8.33,621000.0,7.1328,7.1841,7.1156,7.1242,621000.0
2009-03-05 09:30:00,8.04,8.33,8.0,8.29,243200.0,6.8762,7.1242,6.842,7.09,243200.0
2009-03-05 09:40:00,8.29,8.37,8.23,8.32,158800.0,7.09,7.1584,7.0387,7.1156,158800.0
2009-03-05 09:50:00,8.33,8.36,8.28,8.31,156100.0,7.1242,7.1499,7.0814,7.1071,156100.0
2009-03-05 10:00:00,8.31,8.32,8.2,8.25,176800.0,7.1071,7.1156,7.013,7.0558,176800.0
2009-03-05 10:10:00,8.25,8.25,8.05,8.07,185900.0,7.0558,7.0558,6.8847,6.9018,185900.0
2009-03-05 10:20:00,8.06,8.15,8.06,8.09,103000.0,6.8933,6.9703,6.8933,6.9189,103000.0
2009-03-05 10:30:00,8.1,8.15,8.05,8.05,123500.0,6.9275,6.9703,6.8847,6.8847,123500.0
2009-03-05 10:40:00,8.05,8.1,8.03,8.06,166700.0,6.8847,6.9275,6.8676,6.8933,166700.0
2009-03-05 10:50:00,8.06,8.13,8.06,8.1,157200.0,6.8933,6.9531,6.8933,6.9275,157200.0
2009-03-05 11:00:00,8.1,8.11,8.07,8.09,136000.0,6.9275,6.936,6.9018,6.9189,136000.0
2009-03-05 11:10:00,8.09,8.13,8.07,8.12,247000.0,6.9189,6.9531,6.9018,6.9446,247000.0
2009-03-05 11:20:00,8.12,8.15,8.11,8.14,178100.0,6.9446,6.9703,6.936,6.9617,178100.0
2009-03-05 11:30:00,8.15,8.15,8.06,8.07,314800.0,6.9703,6.9703,6.8933,6.9018,314800.0
2009-03-05 11:40:00,8.07,8.09,8.03,8.08,152900.0,6.9018,6.9189,6.8676,6.9104,152900.0
2009-03-05 11:50:00,8.08,8.09,8.02,8.06,163200.0,6.9104,6.9189,6.8591,6.8933,163200.0
2009-03-05 12:00:00,8.06,8.08,8.0,8.04,202700.0,6.8933,6.9104,6.842,6.8762,202700.0
2009-03-05 12:10:00,8.04,8.05,8.0,8.0,103100.0,6.8762,6.8847,6.842,6.842,103100.0
2009-03-05 12:20:00,8.0,8.08,8.0,8.07,131800.0,6.842,6.9104,6.842,6.9018,131800.0
2009-03-05 12:30:00,8.07,8.1,8.05,8.09,78000.0,6.9018,6.9275,6.8847,6.9189,78000.0
2009-03-05 12:40:00,8.09,8.1,8.08,8.1,119800.0,6.9189,6.9275,6.9104,6.9275,119800.0
2009-03-05 12:50:00,8.1,8.12,8.09,8.11,59100.0,6.9275,6.9446,6.9189,6.936,59100.0
2009-03-05 13:00:00,8.12,8.21,8.11,8.2,132100.0,6.9446,7.0216,6.936,7.013,132100.0
2009-03-05 13:10:00,8.2,8.33,8.2,8.33,156900.0,7.013,7.1242,7.013,7.1242,156900.0
2009-03-05 13:20:00,8.33,8.33,8.22,8.29,130600.0,7.1242,7.1242,7.0301,7.09,130600.0
2009-03-05 13:30:00,8.29,8.35,8.28,8.31,185500.0,7.09,7.1413,7.0814,7.1071,185500.0
2009-03-05 13:40:00,8.31,8.35,8.24,8.26,181900.0,7.1071,7.1413,7.0472,7.0643,181900.0
2009-03-05 13:50:00,8.26,8.34,8.24,8.31,133800.0,7.0643,7.1328,7.0472,7.1071,133800.0
2009-03-05 14:00:00,8.3,8.31,8.19,8.2,113000.0,7.0985,7.1071,7.0045,7.013,113000.0
2009-03-05 14:10:00,8.2,8.2,8.14,8.17,205600.0,7.013,7.013,6.9617,6.9874,205600.0
2009-03-05 14:20:00,8.16,8.17,8.07,8.1,243800.0,6.9788,6.9874,6.9018,6.9275,243800.0
2009-03-05 14:30:00,8.1,8.2,8.09,8.18,313800.0,6.9275,7.013,6.9189,6.9959,313800.0
2009-03-05 14:40:00,8.17,8.24,8.16,8.19,312800.0,6.9874,7.0472,6.9788,7.0045,312800.0
2009-03-05 14:50:00,8.2,8.24,8.16,8.18,245000.0,7.013,7.0472,6.9788,6.9959,245000.0
2009-03-05 15:00:00,8.18,8.24,8.18,8.21,148600.0,6.9959,7.0472,6.9959,7.0216,148600.0
2009-03-05 15:10:00,8.21,8.29,8.21,8.28,191900.0,7.0216,7.09,7.0216,7.0814,191900.0
2009-03-05 15:20:00,8.28,8.29,8.18,8.19,225100.0,7.0814,7.09,6.9959,7.0045,225100.0
2009-03-05 15:30:00,8.18,8.21,8.12,8.14,322200.0,6.9959,7.0216,6.9446,6.9617,322200.0
2009-03-05 15:40:00,8.13,8.15,8.1,8.14,356200.0,6.9531,6.9703,6.9275,6.9617,356200.0
2009-03-05 15:50:00,8.15,8.2,8.14,8.19,407400.0,6.9703,7.013,6.9617,7.0045,407400.0
2009-03-06 09:30:00,8.28,8.32,8.04,8.27,212800.0,7.0814,7.1156,6.8762,7.0729,212800.0
2009-03-06 09:40:00,8.27,8.43,8.27,8.27,359900.0,7.0729,7.2097,7.0729,7.0729,359900.0
2009-03-06 09:50:00,8.27,8.39,8.16,8.16,170400.0,7.0729,7.1755,6.9788,6.9788,170400.0
2009-03-06 10:00:00,8.17,8.21,8.1,8.12,184400.0,6.9874,7.0216,6.9275,6.9446,184400.0
2009-03-06 10:10:00,8.11,8.16,8.06,8.11,223500.0,6.936,6.9788,6.8933,6.936,223500.0
2009-03-06 10:20:00,8.11,8.18,8.07,8.18,186200.0,6.936,6.9959,6.9018,6.9959,186200.0
2009-03-06 10:30:00,8.18,8.19,8.12,8.17,249300.0,6.9959,7.0045,6.9446,6.9874,249300.0
2009-03-06 10:40:00,8.18,8.25,8.13,8.14,214300.0,6.9959,7.0558,6.9531,6.9617,214300.0
2009-03-06 10:50:00,8.14,8.14,8.05,8.08,144900.0,6.9617,6.9617,6.8847,6.9104,144900.0
2009-03-06 11:00:00,8.09,8.1,8.05,8.1,151400.0,6.9189,6.9275,6.8847,6.9275,151400.0
2009-03-06 11:10:00,8.1,8.1,8.01,8.02,286500.0,6.9275,6.9275,6.8505,6.8591,286500.0
2009-03-06 11:20:00,8.03,8.06,8.01,8.04,139100.0,6.8676,6.8933,6.8505,6.8762,139100.0
2009-03-06 11:30:00,8.03,8.12,8.0,8.09,213900.0,6.8676,6.9446,6.842,6.9189,213900.0
2009-03-06 11:40:00,8.08,8.09,8.02,8.03,107000.0,6.9104,6.9189,6.8591,6.8676,107000.0
2009-03-06 11:50:00,8.03,8.07,8.02,8.04,157500.0,6.8676,6.9018,6.8591,6.8762,157500.0
2009-03-06 12:00:00,8.04,8.07,8.02,8.04,127000.0,6.8762,6.9018,6.8591,6.8762,127000.0
2009-03-06 12:10:00,8.03,8.04,8.0,8.0,122800.0,6.8676,6.8762,6.842,6.842,122800.0
2009-03-06 12:20:00,8.0,8.04,7.99,8.0,92100.0,6.842,6.8762,6.8334,6.842,92100.0
2009-03-06 12:30:00,8.0,8.04,7.98,8.04,92300.0,6.842,6.8762,6.8249,6.8762,92300.0
2009-03-06 12:40:00,8.03,8.04,7.98,8.0,141600.0,6.8676,6.8762,6.8249,6.842,141600.0
2009-03-06 12:50:00,8.01,8.05,8.01,8.05,41600.0,6.8505,6.8847,6.8505,6.8847,41600.0
2009-03-06 13:00:00,8.05,8.05,8.02,8.02,94800.0,6.8847,6.8847,6.8591,6.8591,94800.0
2009-03-06 13:10:00,8.03,8.04,7.95,7.98,68400.0,6.8676,6.8762,6.7992,6.8249,68400.0
2009-03-06 13:20:00,7.98,8.02,7.96,8.0,68100.0,6.8249,6.8591,6.8078,6.842,68100.0
2009-03-06 13:30:00,8.0,8.02,7.97,8.0,82400.0,6.842,6.8591,6.8163,6.842,82400.0
2009-03-06 13:40:00,7.99,8.0,7.96,7.99,90400.0,6.8334,6.842,6.8078,6.8334,90400.0
2009-03-06 13:50:00,7.99,8.01,7.97,8.0,91800.0,6.8334,6.8505,6.8163,6.842,91800.0
2009-03-06 14:00:00,8.0,8.08,8.0,8.07,143000.0,6.842,6.9104,6.842,6.9018,143000.0
2009-03-06 14:10:00,8.08,8.08,8.0,8.02,107900.0,6.9104,6.9104,6.842,6.8591,107900.0
2009-03-06 14:20:00,8.01,8.03,7.98,7.98,250500.0,6.8505,6.8676,6.8249,6.8249,250500.0
2009-03-06 14:30:00,7.99,8.0,7.92,7.93,319100.0,6.8334,6.842,6.7735,6.7821,319100.0
2009-03-06 14:40:00,7.93,7.93,7.85,7.86,248500.0,6.7821,6.7821,6.7137,6.7222,248500.0
2009-03-06 14:50:00,7.85,7.88,7.84,7.84,154600.0,6.7137,6.7393,6.7051,6.7051,154600.0
2009-03-06 15:00:00,7.85,7.85,7.74,7.74,315400.0,6.7137,6.7137,6.6196,6.6196,315400.0
2009-03-06 15:10:00,7.75,7.82,7.74,7.81,227300.0,6.6282,6.688,6.6196,6.6795,227300.0
2009-03-06 15:20:00,7.82,7.82,7.74,7.77,330100.0,6.688,6.688,6.6196,6.6453,330100.0
2009-03-06 15:30:00,7.78,7.81,7.74,7.78,686200.0,6.6538,6.6795,6.6196,6.6538,686200.0
2009-03-06 15:40:00,7.78,7.87,7.77,7.81,758200.0,6.6538,6.7308,6.6453,6.6795,758200.0
2009-03-06 15:50:00,7.82,7.93,7.81,7.9,1061400.0,6.688,6.7821,6.6795,6.7564,1061400.0
2009-03-09 09:30:00,7.76,8.18,7.71,8.16,225500.0,6.6367,6.9959,6.5939,6.9788,225500.0
2009-03-09 09:40:00,8.15,8.28,7.97,8.26,436700.0,6.9703,7.0814,6.8163,7.0643,436700.0
2009-03-09 09:50:00,8.26,8.28,8.23,8.27,312100.0,7.0643,7.0814,7.0387,7.0729,312100.0
2009-03-09 10:00:00,8.26,8.58,8.25,8.51,419700.0,7.0643,7.338,7.0558,7.2781,419700.0
2009-03-09 10:10:00,8.52,8.54,8.46,8.5,246000.0,7.2867,7.3038,7.2354,7.2696,246000.0
2009-03-09 10:20:00,8.5,8.5,8.41,8.41,132000.0,7.2696,7.2696,7.1926,7.1926,132000.0
2009-03-09 10:30:00,8.41,8.49,8.41,8.47,224500.0,7.1926,7.261,7.1926,7.2439,224500.0
2009-03-09 10:40:00,8.47,8.51,8.46,8.47,239900.0,7.2439,7.2781,7.2354,7.2439,239900.0
2009-03-09 10:50:00,8.47,8.5,8.44,8.47,209900.0,7.2439,7.2696,7.2183,7.2439,209900.0
2009-03-09 11:00:00,8.46,8.48,8.44,8.46,181000.0,7.2354,7.2525,7.2183,7.2354,181000.0
2009-03-09 11:10:00,8.46,8.47,8.45,8.46,90600.0,7.2354,7.2439,7.2268,7.2354,90600.0
2009-03-09 11:20:00,8.46,8.46,8.44,8.46,155500.0,7.2354,7.2354,7.2183,7.2354,155500.0
2009-03-09 11:30:00,8.46,8.49,8.42,8.44,283400.0,7.2354,7.261,7.2012,7.2183,283400.0
2009-03-09 11:40:00,8.44,8.44,8.36,8.38,234800.0,7.2183,7.2183,7.1499,7.167,234800.0
2009-03-09 11:50:00,8.38,8.39,8.16,8.19,211800.0,7.167,7.1755,6.9788,7.0045,211800.0
2009-03-09 12:00:00,8.19,8.22,8.16,8.22,161800.0,7.0045,7.0301,6.9788,7.0301,161800.0
2009-03-09 12:10:00,8.22,8.26,8.21,8.25,152900.0,7.0301,7.0643,7.0216,7.0558,152900.0
2009-03-09 12:20:00,8.25,8.29,8.16,8.2,102800.0,7.0558,7.09,6.9788,7.013,102800.0
2009-03-09 12:30:00,8.2,8.28,8.18,8.19,85600.0,7.013,7.0814,6.9959,7.0045,85600.0
2009-03-09 12:40:00,8.19,8.23,8.11,8.14,156900.0,7.0045,7.0387,6.936,6.9617,156900.0
2009-03-09 12:50:00,8.13,8.22,8.13,8.22,105400.0,6.9531,7.0301,6.9531,7.0301,105400.0
2009-03-09 13:00:00,8.21,8.22,8.05,8.07,223400.0,7.0216,7.0301,6.8847,6.9018,223400.0
2009-03-09 13:10:00,8.07,8.14,8.06,8.13,94000.0,6.9018,6.9617,6.8933,6.9531,94000.0
2009-03-09 13:20:00,8.13,8.18,8.13,8.16,165200.0,6.9531,6.9959,6.9531,6.9788,165200.0
2009-03-09 13:30:00,8.16,8.2,8.15,8.19,60900.0,6.9788,7.013,6.9703,7.0045,60900.0
2009-03-09 13:40:00,8.19,8.23,8.15,8.17,139900.0,7.0045,7.0387,6.9703,6.9874,139900.0
2009-03-09 13:50:00,8.17,8.21,8.14,8.16,119400.0,6.9874,7.0216,6.9617,6.9788,119400.0
2009-03-09 14:00:00,8.17,8.26,8.14,8.23,244800.0,6.9874,7.0643,6.9617,7.0387,244800.0
2009-03-09 14:10:00,8.23,8.24,8.15,8.18,153000.0,7.0387,7.0472,6.9703,6.9959,153000.0
2009-03-09 14:20:00,8.18,8.18,8.12,8.15,138200.0,6.9959,6.9959,6.9446,6.9703,138200.0
2009-03-09 14:30:00,8.15,8.19,8.01,8.07,210500.0,6.9703,7.0045,6.8505,6.9018,210500.0
2009-03-09 14:40:00,8.07,8.14,8.04,8.08,127200.0,6.9018,6.9617,6.8762,6.9104,127200.0
2009-03-09 14:50:00,8.09,8.11,8.05,8.07,129900.0,6.9189,6.936,6.8847,6.9018,129900.0
2009-03-09 15:00:00,8.08,8.13,8.06,8.07,141900.0,6.9104,6.9531,6.8933,6.9018,141900.0
2009-03-09 15:10:00,8.07,8.09,8.04,8.06,219100.0,6.9018,6.9189,6.8762,6.8933,219100.0
2009-03-09 15:20:00,8.06,8.1,8.05,8.07,156100.0,6.8933,6.9275,6.8847,6.9018,156100.0
2009-03-09 15:30:00,8.07,8.11,8.03,8.03,286400.0,6.9018,6.936,6.8676,6.8676,286400.0
2009-03-09 15:40:00,8.04,8.06,7.98,8.01,366700.0,6.8762,6.8933,6.8249,6.8505,366700.0
2009-03-09 15:50:00,8.02,8.07,7.99,8.06,534100.0,6.8591,6.9018,6.8334,6.8933,534100.0
2009-03-10 09:30:00,8.31,8.74,8.31,8.66,470900.0,7.1071,7.4748,7.1071,7.4064,470900.0
2009-03-10 09:40:00,8.66,8.74,8.53,8.74,330500.0,7.4064,7.4748,7.2952,7.4748,330500.0
2009-03-10 09:50:00,8.73,8.91,8.72,8.85,286700.0,7.4663,7.6202,7.4577,7.5689,286700.0
2009-03-10 10:00:00,8.86,9.07,8.82,9.05,334900.0,7.5775,7.7571,7.5433,7.74,334900.0
2009-03-10 10:10:00,9.05,9.28,9.01,9.18,525200.0,7.74,7.9367,7.7058,7.8512,525200.0
2009-03-10 10:20:00,9.19,9.19,8.88,8.91,332200.0,7.8597,7.8597,7.5946,7.6202,332200.0
2009-03-10 10:30:00,8.91,8.96,8.86,8.96,187300.0,7.6202,7.663,7.5775,7.663,187300.0
2009-03-10 10:40:00,8.96,9.15,8.96,9.12,210600.0,7.663,7.8255,7.663,7.7998,210600.0
2009-03-10 10:50:00,9.12,9.16,9.09,9.09,108900.0,7.7998,7.8341,7.7742,7.7742,108900.0
2009-03-10 11:00:00,9.09,9.1,9.03,9.1,132900.0,7.7742,7.7827,7.7229,7.7827,132900.0
2009-03-10 11:10:00,9.09,9.09,9.03,9.04,129200.0,7.7742,7.7742,7.7229,7.7314,129200.0
2009-03-10 11:20:00,9.04,9.12,9.04,9.11,254700.0,7.7314,7.7998,7.7314,7.7913,254700.0
2009-03-10 11:30:00,9.11,9.18,9.11,9.14,119000.0,7.7913,7.8512,7.7913,7.8169,119000.0
2009-03-10 11:40:00,9.13,9.16,9.13,9.16,67200.0,7.8084,7.8341,7.8084,7.8341,67200.0
2009-03-10 11:50:00,9.16,9.28,9.16,9.28,264400.0,7.8341,7.9367,7.8341,7.9367,264400.0
2009-03-10 12:00:00,9.28,9.49,9.27,9.4,318800.0,7.9367,8.1163,7.9281,8.0393,318800.0
2009-03-10 12:10:00,9.4,9.46,9.29,9.3,244500.0,8.0393,8.0906,7.9452,7.9538,244500.0
2009-03-10 12:20:00,9.3,9.3,9.23,9.24,165500.0,7.9538,7.9538,7.8939,7.9025,165500.0
2009-03-10 12:30:00,9.23,9.31,9.23,9.27,171000.0,7.8939,7.9623,7.8939,7.9281,171000.0
2009-03-10 12:40:00,9.28,9.34,9.27,9.33,115900.0,7.9367,7.988,7.9281,7.9794,115900.0
2009-03-10 12:50:00,9.34,9.36,9.24,9.24,160500.0,7.988,8.0051,7.9025,7.9025,160500.0
2009-03-10 13:00:00,9.25,9.25,9.23,9.24,168700.0,7.911,7.911,7.8939,7.9025,168700.0
2009-03-10 13:10:00,9.23,9.27,9.23,9.26,96900.0,7.8939,7.9281,7.8939,7.9196,96900.0
2009-03-10 13:20:00,9.26,9.29,9.26,9.29,85700.0,7.9196,7.9452,7.9196,7.9452,85700.0
2009-03-10 13:30:00,9.29,9.35,9.28,9.33,150800.0,7.9452,7.9965,7.9367,7.9794,150800.0
2009-03-10 13:40:00,9.34,9.42,9.33,9.4,119400.0,7.988,8.0564,7.9794,8.0393,119400.0
2009-03-10 13:50:00,9.41,9.41,9.35,9.4,129300.0,8.0479,8.0479,7.9965,8.0393,129300.0
2009-03-10 14:00:00,9.4,9.43,9.31,9.32,288800.0,8.0393,8.065,7.9623,7.9709,288800.0
2009-03-10 14:10:00,9.32,9.33,9.23,9.27,227200.0,7.9709,7.9794,7.8939,7.9281,227200.0
2009-03-10 14:20:00,9.27,9.29,9.25,9.29,205700.0,7.9281,7.9452,7.911,7.9452,205700.0
2009-03-10 14:30:00,9.28,9.33,9.24,9.33,200600.0,7.9367,7.9794,7.9025,7.9794,200600.0
2009-03-10 14:40:00,9.32,9.35,9.23,9.23,189000.0,7.9709,7.9965,7.8939,7.8939,189000.0
2009-03-10 14:50:00,9.23,9.27,9.19,9.27,300600.0,7.8939,7.9281,7.8597,7.9281,300600.0
2009-03-10 15:00:00,9.27,9.4,9.26,9.37,291500.0,7.9281,8.0393,7.9196,8.0137,291500.0
2009-03-10 15:10:00,9.37,9.38,9.31,9.33,227300.0,8.0137,8.0222,7.9623,7.9794,227300.0
2009-03-10 15:20:00,9.32,9.37,9.3,9.37,331800.0,7.9709,8.0137,7.9538,8.0137,331800.0
2009-03-10 15:30:00,9.37,9.41,9.34,9.37,289300.0,8.0137,8.0479,7.988,8.0137,289300.0
2009-03-10 15:40:00,9.37,9.42,9.34,9.34,437100.0,8.0137,8.0564,7.988,7.988,437100.0
2009-03-10 15:50:00,9.34,9.38,9.31,9.36,688500.0,7.988,8.0222,7.9623,8.0051,688500.0
2009-03-11 09:30:00,9.51,9.57,9.19,9.4,299600.0,8.1334,8.1847,7.8597,8.0393,299600.0
2009-03-11 09:40:00,9.4,9.51,9.3,9.45,141600.0,8.0393,8.1334,7.9538,8.0821,141600.0
2009-03-11 09:50:00,9.45,9.48,9.37,9.38,184800.0,8.0821,8.1077,8.0137,8.0222,184800.0
2009-03-11 10:00:00,9.38,9.4,9.3,9.32,151300.0,8.0222,8.0393,7.9538,7.9709,151300.0
2009-03-11 10:10:00,9.31,9.36,9.25,9.3,101700.0,7.9623,8.0051,7.911,7.9538,101700.0
2009-03-11 10:20:00,9.31,9.44,9.3,9.42,111200.0,7.9623,8.0735,7.9538,8.0564,111200.0
2009-03-11 10:30:00,9.43,9.44,9.35,9.4,92800.0,8.065,8.0735,7.9965,8.0393,92800.0
2009-03-11 10:40:00,9.4,9.43,9.26,9.31,100100.0,8.0393,8.065,7.9196,7.9623,100100.0
2009-03-11 10:50:00,9.31,9.38,9.29,9.32,76400.0,7.9623,8.0222,7.9452,7.9709,76400.0
2009-03-11 11:00:00,9.31,9.4,9.26,9.39,81800.0,7.9623,8.0393,7.9196,8.0308,81800.0
2009-03-11 11:10:00,9.4,9.44,9.34,9.35,121400.0,8.0393,8.0735,7.988,7.9965,121400.0
2009-03-11 11:20:00,9.35,9.35,9.25,9.26,111100.0,7.9965,7.9965,7.911,7.9196,111100.0
2009-03-11 11:30:00,9.26,9.26,9.16,9.2,156000.0,7.9196,7.9196,7.8341,7.8683,156000.0
2009-03-11 11:40:00,9.21,9.22,9.11,9.13,99100.0,7.8768,7.8854,7.7913,7.8084,99100.0
2009-03-11 11:50:00,9.12,9.27,9.12,9.24,72600.0,7.7998,7.9281,7.7998,7.9025,72600.0
2009-03-11 12:00:00,9.23,9.26,9.2,9.21,38900.0,7.8939,7.9196,7.8683,7.8768,38900.0
2009-03-11 12:10:00,9.21,9.26,9.2,9.24,65500.0,7.8768,7.9196,7.8683,7.9025,65500.0
2009-03-11 12:20:00,9.24,9.31,9.22,9.29,71300.0,7.9025,7.9623,7.8854,7.9452,71300.0
2009-03-11 12:30:00,9.29,9.34,9.25,9.25,59500.0,7.9452,7.988,7.911,7.911,59500.0
2009-03-11 12:40:00,9.25,9.26,9.22,9.22,57200.0,7.911,7.9196,7.8854,7.8854,57200.0
2009-03-11 12:50:00,9.23,9.25,9.18,9.19,42000.0,7.8939,7.911,7.8512,7.8597,42000.0
2009-03-11 13:00:00,9.19,9.22,9.18,9.2,31400.0,7.8597,7.8854,7.8512,7.8683,31400.0
2009-03-11 13:10:00,9.2,9.26,9.19,9.24,43300.0,7.8683,7.9196,7.8597,7.9025,43300.0
2009-03-11 13:20:00,9.24,9.24,9.19,9.2,44300.0,7.9025,7.9025,7.8597,7.8683,44300.0
2009-03-11 13:30:00,9.21,9.28,9.19,9.28,63900.0,7.8768,7.9367,7.8597,7.9367,63900.0
2009-03-11 13:40:00,9.28,9.29,9.22,9.24,58400.0,7.9367,7.9452,7.8854,7.9025,58400.0
2009-03-11 13:50:00,9.24,9.24,9.16,9.21,69100.0,7.9025,7.9025,7.8341,7.8768,69100.0
2009-03-11 14:00:00,9.21,9.22,9.14,9.14,109400.0,7.8768,7.8854,7.8169,7.8169,109400.0
2009-03-11 14:10:00,9.15,9.15,9.01,9.01,121800.0,7.8255,7.8255,7.7058,7.7058,121800.0
2009-03-11 14:20:00,9.01,9.2,8.98,9.0,184000.0,7.7058,7.8683,7.6801,7.6972,184000.0
2009-03-11 14:30:00,8.99,9.06,8.99,9.04,101900.0,7.6887,7.7485,7.6887,7.7314,101900.0
2009-03-11 14:40:00,9.04,9.2,9.04,9.19,191400.0,7.7314,7.8683,7.7314,7.8597,191400.0
2009-03-11 14:50:00,9.19,9.2,9.08,9.08,121000.0,7.8597,7.8683,7.7656,7.7656,121000.0
2009-03-11 15:00:00,9.08,9.18,9.08,9.15,127300.0,7.7656,7.8512,7.7656,7.8255,127300.0
2009-03-11 15:10:00,9.16,9.2,9.15,9.19,152800.0,7.8341,7.8683,7.8255,7.8597,152800.0
2009-03-11 15:20:00,9.19,9.29,9.19,9.23,204800.0,7.8597,7.9452,7.8597,7.8939,204800.0
2009-03-11 15:30:00,9.23,9.3,9.21,9.29,167700.0,7.8939,7.9538,7.8768,7.9452,167700.0
2009-03-11 15:40:00,9.29,9.32,9.23,9.24,165500.0,7.9452,7.9709,7.8939,7.9025,165500.0
2009-03-11 15:50:00,9.24,9.25,9.19,9.2,316200.0,7.9025,7.911,7.8597,7.8683,316200.0
2009-03-12 09:30:00,9.13,9.29,8.97,8.99,98800.0,7.8084,7.9452,7.6716,7.6887,98800.0
2009-03-12 09:40:00,8.97,9.03,8.9,9.02,107900.0,7.6716,7.7229,7.6117,7.7143,107900.0
2009-03-12 09:50:00,9.04,9.2,9.02,9.19,132100.0,7.7314,7.8683,7.7143,7.8597,132100.0
2009-03-12 10:00:00,9.19,9.32,9.13,9.3,285500.0,7.8597,7.9709,7.8084,7.9538,285500.0
2009-03-12 10:10:00,9.3,9.37,9.26,9.3,211100.0,7.9538,8.0137,7.9196,7.9538,211100.0
2009-03-12 10:20:00,9.3,9.53,9.3,9.34,147000.0,7.9538,8.1505,7.9538,7.988,147000.0
2009-03-12 10:30:00,9.34,9.43,9.22,9.23,70200.0,7.988,8.065,7.8854,7.8939,70200.0
2009-03-12 10:40:00,9.23,9.47,9.23,9.42,96300.0,7.8939,8.0992,7.8939,8.0564,96300.0
2009-03-12 10:50:00,9.41,9.43,9.36,9.39,74000.0,8.0479,8.065,8.0051,8.0308,74000.0
2009-03-12 11:00:00,9.39,9.42,9.35,9.42,106600.0,8.0308,8.0564,7.9965,8.0564,106600.0
2009-03-12 11:10:00,9.42,9.47,9.39,9.46,55400.0,8.0564,8.0992,8.0308,8.0906,55400.0
2009-03-12 11:20:00,9.46,9.49,9.4,9.42,127500.0,8.0906,8.1163,8.0393,8.0564,127500.0
2009-03-12 11:30:00,9.42,9.45,9.34,9.42,145200.0,8.0564,8.0821,7.988,8.0564,145200.0
2009-03-12 11:40:00,9.42,9.5,9.42,9.45,93200.0,8.0564,8.1248,8.0564,8.0821,93200.0
2009-03-12 11:50:00,9.46,9.52,9.4,9.44,74300.0,8.0906,8.1419,8.0393,8.0735,74300.0
2009-03-12 12:00:00,9.43,9.56,9.43,9.54,131200.0,8.065,8.1762,8.065,8.159,131200.0
2009-03-12 12:10:00,9.53,9.57,9.48,9.53,144300.0,8.1505,8.1847,8.1077,8.1505,144300.0
2009-03-12 12:20:00,9.53,9.55,9.49,9.53,109100.0,8.1505,8.1676,8.1163,8.1505,109100.0
2009-03-12 12:30:00,9.54,9.59,9.52,9.59,112100.0,8.159,8.2018,8.1419,8.2018,112100.0
2009-03-12 12:40:00,9.59,9.64,9.56,9.63,50300.0,8.2018,8.2446,8.1762,8.236,50300.0
2009-03-12 12:50:00,9.64,9.7,9.59,9.66,128900.0,8.2446,8.2959,8.2018,8.2617,128900.0
2009-03-12 13:00:00,9.66,9.69,9.64,9.66,142200.0,8.2617,8.2873,8.2446,8.2617,142200.0
2009-03-12 13:10:00,9.66,9.7,9.65,9.66,142900.0,8.2617,8.2959,8.2531,8.2617,142900.0
2009-03-12 13:20:00,9.66,9.69,9.62,9.64,127700.0,8.2617,8.2873,8.2275,8.2446,127700.0
2009-03-12 13:30:00,9.65,9.65,9.61,9.65,76400.0,8.2531,8.2531,8.2189,8.2531,76400.0
2009-03-12 13:40:00,9.65,9.7,9.65,9.68,79500.0,8.2531,8.2959,8.2531,8.2788,79500.0
2009-03-12 13:50:00,9.69,9.74,9.68,9.72,84900.0,8.2873,8.3301,8.2788,8.313,84900.0
2009-03-12 14:00:00,9.72,9.78,9.68,9.76,209300.0,8.313,8.3643,8.2788,8.3472,209300.0
2009-03-12 14:10:00,9.76,9.86,9.76,9.81,142200.0,8.3472,8.4327,8.3472,8.39,142200.0
2009-03-12 14:20:00,9.8,9.89,9.8,9.87,154800.0,8.3814,8.4584,8.3814,8.4413,154800.0
2009-03-12 14:30:00,9.87,9.98,9.84,9.96,192900.0,8.4413,8.5354,8.4156,8.5182,192900.0
2009-03-12 14:40:00,9.98,10.01,9.96,10.0,285600.0,8.5354,8.561,8.5182,8.5525,285600.0
2009-03-12 14:50:00,10.0,10.03,9.94,9.95,263500.0,8.5525,8.5781,8.5011,8.5097,263500.0
2009-03-12 15:00:00,9.96,9.97,9.9,9.97,120800.0,8.5182,8.5268,8.4669,8.5268,120800.0
2009-03-12 15:10:00,9.97,10.01,9.94,10.0,270900.0,8.5268,8.561,8.5011,8.5525,270900.0
2009-03-12 15:20:00,10.0,10.0,9.91,9.95,187300.0,8.5525,8.5525,8.4755,8.5097,187300.0
2009-03-12 15:30:00,9.96,10.0,9.93,10.0,176500.0,8.5182,8.5525,8.4926,8.5525,176500.0
2009-03-12 15:40:00,9.99,10.07,9.98,10.06,267800.0,8.5439,8.6123,8.5354,8.6038,267800.0
2009-03-12 15:50:00,10.06,10.07,9.95,10.0,335200.0,8.6038,8.6123,8.5097,8.5525,335200.0
2009-03-13 09:30:00,10.18,10.24,9.79,9.9,152600.0,8.7064,8.7577,8.3729,8.4669,152600.0
2009-03-13 09:40:00,9.91,9.99,9.78,9.89,168800.0,8.4755,8.5439,8.3643,8.4584,168800.0
2009-03-13 09:50:00,9.9,10.19,9.89,10.19,210700.0,8.4669,8.715,8.4584,8.715,210700.0
2009-03-13 10:00:00,10.18,10.29,10.02,10.21,161100.0,8.7064,8.8005,8.5696,8.7321,161100.0
2009-03-13 10:10:00,10.21,10.28,10.14,10.15,95700.0,8.7321,8.7919,8.6722,8.6807,95700.0
2009-03-13 10:20:00,10.14,10.22,9.84,9.86,236000.0,8.6722,8.7406,8.4156,8.4327,236000.0
2009-03-13 10:30:00,9.86,9.91,9.79,9.9,156400.0,8.4327,8.4755,8.3729,8.4669,156400.0
2009-03-13 10:40:00,9.9,10.03,9.9,10.03,178800.0,8.4669,8.5781,8.4669,8.5781,178800.0
2009-03-13 10:50:00,10.03,10.03,9.81,9.89,116900.0,8.5781,8.5781,8.39,8.4584,116900.0
2009-03-13 11:00:00,9.88,9.91,9.75,9.81,138600.0,8.4498,8.4755,8.3386,8.39,138600.0
2009-03-13 11:10:00,9.81,9.86,9.73,9.82,110100.0,8.39,8.4327,8.3215,8.3985,110100.0
2009-03-13 11:20:00,9.81,9.84,9.75,9.78,100800.0,8.39,8.4156,8.3386,8.3643,100800.0
2009-03-13 11:30:00,9.77,9.78,9.66,9.71,136200.0,8.3558,8.3643,8.2617,8.3044,136200.0
2009-03-13 11:40:00,9.71,9.71,9.61,9.65,108000.0,8.3044,8.3044,8.2189,8.2531,108000.0
2009-03-13 11:50:00,9.66,9.68,9.57,9.67,70100.0,8.2617,8.2788,8.1847,8.2702,70100.0
2009-03-13 12:00:00,9.65,9.7,9.64,9.68,63500.0,8.2531,8.2959,8.2446,8.2788,63500.0
2009-03-13 12:10:00,9.67,9.68,9.56,9.56,76900.0,8.2702,8.2788,8.1762,8.1762,76900.0
2009-03-13 12:20:00,9.56,9.63,9.54,9.58,78100.0,8.1762,8.236,8.159,8.1933,78100.0
2009-03-13 12:30:00,9.58,9.61,9.47,9.5,130100.0,8.1933,8.2189,8.0992,8.1248,130100.0
2009-03-13 12:40:00,9.51,9.65,9.48,9.62,156200.0,8.1334,8.2531,8.1077,8.2275,156200.0
2009-03-13 12:50:00,9.62,9.68,9.6,9.67,68600.0,8.2275,8.2788,8.2104,8.2702,68600.0
2009-03-13 13:00:00,9.67,9.69,9.64,9.68,53400.0,8.2702,8.2873,8.2446,8.2788,53400.0
2009-03-13 13:10:00,9.69,9.87,9.69,9.82,82700.0,8.2873,8.4413,8.2873,8.3985,82700.0
2009-03-13 13:20:00,9.83,9.85,9.8,9.81,50900.0,8.4071,8.4242,8.3814,8.39,50900.0
2009-03-13 13:30:00,9.81,9.85,9.79,9.81,59900.0,8.39,8.4242,8.3729,8.39,59900.0
2009-03-13 13:40:00,9.82,9.88,9.81,9.87,56800.0,8.3985,8.4498,8.39,8.4413,56800.0
2009-03-13 13:50:00,9.87,9.91,9.86,9.91,76200.0,8.4413,8.4755,8.4327,8.4755,76200.0
2009-03-13 14:00:00,9.92,9.93,9.87,9.91,65000.0,8.484,8.4926,8.4413,8.4755,65000.0
2009-03-13 14:10:00,9.91,9.93,9.84,9.85,82400.0,8.4755,8.4926,8.4156,8.4242,82400.0
2009-03-13 14:20:00,9.86,9.87,9.8,9.85,111100.0,8.4327,8.4413,8.3814,8.4242,111100.0
2009-03-13 14:30:00,9.86,9.94,9.84,9.9,103800.0,8.4327,8.5011,8.4156,8.4669,103800.0
2009-03-13 14:40:00,9.9,9.96,9.88,9.93,97600.0,8.4669,8.5182,8.4498,8.4926,97600.0
2009-03-13 14:50:00,9.94,9.94,9.8,9.82,77800.0,8.5011,8.5011,8.3814,8.3985,77800.0
2009-03-13 15:00:00,9.82,9.89,9.82,9.89,120000.0,8.3985,8.4584,8.3985,8.4584,120000.0
2009-03-13 15:10:00,9.88,9.95,9.87,9.95,162200.0,8.4498,8.5097,8.4413,8.5097,162200.0
2009-03-13 15:20:00,9.95,10.0,9.94,9.97,96000.0,8.5097,8.5525,8.5011,8.5268,96000.0
2009-03-13 15:30:00,9.98,10.0,9.93,9.98,152900.0,8.5354,8.5525,8.4926,8.5354,152900.0
2009-03-13 15:40:00,9.98,10.02,9.95,9.96,166500.0,8.5354,8.5696,8.5097,8.5182,166500.0
2009-03-13 15:50:00,9.97,10.03,9.95,10.0,233100.0,8.5268,8.5781,8.5097,8.5525,233100.0
2009-03-16 09:30:00,10.13,10.16,9.89,10.11,145900.0,8.6636,8.6893,8.4584,8.6465,145900.0
2009-03-16 09:40:00,10.09,10.2,10.02,10.15,196800.0,8.6294,8.7235,8.5696,8.6807,196800.0
2009-03-16 09:50:00,10.15,10.25,10.07,10.11,214100.0,8.6807,8.7663,8.6123,8.6465,214100.0
2009-03-16 10:00:00,10.11,10.18,10.05,10.15,114400.0,8.6465,8.7064,8.5952,8.6807,114400.0
2009-03-16 10:10:00,10.14,10.19,10.1,10.11,111700.0,8.6722,8.715,8.638,8.6465,111700.0
2009-03-16 10:20:00,10.12,10.15,10.05,10.07,70700.0,8.6551,8.6807,8.5952,8.6123,70700.0
2009-03-16 10:30:00,10.07,10.17,10.07,10.13,123800.0,8.6123,8.6979,8.6123,8.6636,123800.0
2009-03-16 10:40:00,10.13,10.14,10.04,10.12,100700.0,8.6636,8.6722,8.5867,8.6551,100700.0
2009-03-16 10:50:00,10.12,10.12,10.01,10.03,79300.0,8.6551,8.6551,8.561,8.5781,79300.0
2009-03-16 11:00:00,10.02,10.08,9.99,10.01,92600.0,8.5696,8.6209,8.5439,8.561,92600.0
2009-03-16 11:10:00,10.02,10.11,10.0,10.1,51100.0,8.5696,8.6465,8.5525,8.638,51100.0
2009-03-16 11:20:00,10.11,10.16,10.07,10.11,95600.0,8.6465,8.6893,8.6123,8.6465,95600.0
2009-03-16 11:30:00,10.11,10.17,10.11,10.11,43000.0,8.6465,8.6979,8.6465,8.6465,43000.0
2009-03-16 11:40:00,10.11,10.12,10.06,10.08,44100.0,8.6465,8.6551,8.6038,8.6209,44100.0
2009-03-16 11:50:00,10.08,10.14,10.06,10.06,81100.0,8.6209,8.6722,8.6038,8.6038,81100.0
2009-03-16 12:00:00,10.06,10.12,10.04,10.09,70300.0,8.6038,8.6551,8.5867,8.6294,70300.0
2009-03-16 12:10:00,10.1,10.16,10.06,10.15,84300.0,8.638,8.6893,8.6038,8.6807,84300.0
2009-03-16 12:20:00,10.14,10.19,10.14,10.19,67900.0,8.6722,8.715,8.6722,8.715,67900.0
2009-03-16 12:30:00,10.19,10.29,10.19,10.25,97000.0,8.715,8.8005,8.715,8.7663,97000.0
2009-03-16 12:40:00,10.26,10.29,10.24,10.24,61200.0,8.7748,8.8005,8.7577,8.7577,61200.0
2009-03-16 12:50:00,10.24,10.25,10.2,10.22,72100.0,8.7577,8.7663,8.7235,8.7406,72100.0
2009-03-16 13:00:00,10.22,10.23,10.15,10.18,86700.0,8.7406,8.7492,8.6807,8.7064,86700.0
2009-03-16 13:10:00,10.17,10.2,10.13,10.2,57000.0,8.6979,8.7235,8.6636,8.7235,57000.0
2009-03-16 13:20:00,10.2,10.2,10.12,10.15,59800.0,8.7235,8.7235,8.6551,8.6807,59800.0
2009-03-16 13:30:00,10.15,10.17,10.1,10.16,53400.0,8.6807,8.6979,8.638,8.6893,53400.0
2009-03-16 13:40:00,10.15,10.19,10.12,10.16,69600.0,8.6807,8.715,8.6551,8.6893,69600.0
2009-03-16 13:50:00,10.15,10.16,10.05,10.07,107400.0,8.6807,8.6893,8.5952,8.6123,107400.0
2009-03-16 14:00:00,10.07,10.08,10.02,10.04,77100.0,8.6123,8.6209,8.5696,8.5867,77100.0
2009-03-16 14:10:00,10.04,10.05,10.01,10.02,55300.0,8.5867,8.5952,8.561,8.5696,55300.0
2009-03-16 14:20:00,10.02,10.02,9.95,9.99,80100.0,8.5696,8.5696,8.5097,8.5439,80100.0
2009-03-16 14:30:00,10.0,10.0,9.89,9.9,150400.0,8.5525,8.5525,8.4584,8.4669,150400.0
2009-03-16 14:40:00,9.91,9.98,9.9,9.96,145900.0,8.4755,8.5354,8.4669,8.5182,145900.0
2009-03-16 14:50:00,9.96,9.98,9.79,9.8,134300.0,8.5182,8.5354,8.3729,8.3814,134300.0
2009-03-16 15:00:00,9.81,9.84,9.74,9.78,172700.0,8.39,8.4156,8.3301,8.3643,172700.0
2009-03-16 15:10:00,9.77,9.77,9.67,9.71,151100.0,8.3558,8.3558,8.2702,8.3044,151100.0
2009-03-16 15:20:00,9.71,9.71,9.57,9.63,200900.0,8.3044,8.3044,8.1847,8.236,200900.0
2009-03-16 15:30:00,9.64,9.69,9.52,9.53,164600.0,8.2446,8.2873,8.1419,8.1505,164600.0
2009-03-16 15:40:00,9.54,9.58,9.48,9.49,351000.0,8.159,8.1933,8.1077,8.1163,351000.0
2009-03-16 15:50:00,9.49,9.55,9.47,9.52,483200.0,8.1163,8.1676,8.0992,8.1419,483200.0
2009-03-17 09:30:00,9.72,9.86,9.43,9.46,253800.0,8.313,8.4327,8.065,8.0906,253800.0
2009-03-17 09:40:00,9.46,9.58,9.37,9.57,160800.0,8.0906,8.1933,8.0137,8.1847,160800.0
2009-03-17 09:50:00,9.57,9.7,9.55,9.56,213500.0,8.1847,8.2959,8.1676,8.1762,213500.0
2009-03-17 10:00:00,9.57,9.77,9.55,9.68,238000.0,8.1847,8.3558,8.1676,8.2788,238000.0
2009-03-17 10:10:00,9.68,9.78,9.65,9.68,192100.0,8.2788,8.3643,8.2531,8.2788,192100.0
2009-03-17 10:20:00,9.69,9.85,9.68,9.72,196900.0,8.2873,8.4242,8.2788,8.313,196900.0
2009-03-17 10:30:00,9.73,9.8,9.67,9.75,291200.0,8.3215,8.3814,8.2702,8.3386,291200.0
2009-03-17 10:40:00,9.75,9.88,9.72,9.85,215200.0,8.3386,8.4498,8.313,8.4242,215200.0
2009-03-17 10:50:00,9.85,9.93,9.83,9.87,85700.0,8.4242,8.4926,8.4071,8.4413,85700.0
2009-03-17 11:00:00,9.86,9.88,9.79,9.82,83600.0,8.4327,8.4498,8.3729,8.3985,83600.0
2009-03-17 11:10:00,9.81,9.84,9.74,9.76,79800.0,8.39,8.4156,8.3301,8.3472,79800.0
2009-03-17 11:20:00,9.76,9.83,9.73,9.77,61200.0,8.3472,8.4071,8.3215,8.3558,61200.0
2009-03-17 11:30:00,9.78,9.82,9.74,9.77,58000.0,8.3643,8.3985,8.3301,8.3558,58000.0
2009-03-17 11:40:00,9.78,9.87,9.76,9.82,68000.0,8.3643,8.4413,8.3472,8.3985,68000.0
2009-03-17 11:50:00,9.82,9.86,9.81,9.83,49000.0,8.3985,8.4327,8.39,8.4071,49000.0
2009-03-17 12:00:00,9.83,9.86,9.8,9.81,45800.0,8.4071,8.4327,8.3814,8.39,45800.0
2009-03-17 12:10:00,9.81,9.87,9.8,9.86,28800.0,8.39,8.4413,8.3814,8.4327,28800.0
2009-03-17 12:20:00,9.87,9.95,9.85,9.93,67300.0,8.4413,8.5097,8.4242,8.4926,67300.0
2009-03-17 12:30:00,9.94,9.99,9.88,9.99,102100.0,8.5011,8.5439,8.4498,8.5439,102100.0
2009-03-17 12:40:00,9.99,10.03,9.98,10.02,137900.0,8.5439,8.5781,8.5354,8.5696,137900.0
2009-03-17 12:50:00,10.01,10.02,9.97,9.99,115900.0,8.561,8.5696,8.5268,8.5439,115900.0
2009-03-17 13:00:00,9.99,10.04,9.96,9.97,76400.0,8.5439,8.5867,8.5182,8.5268,76400.0
2009-03-17 13:10:00,9.97,10.03,9.97,9.98,106200.0,8.5268,8.5781,8.5268,8.5354,106200.0
2009-03-17 13:20:00,9.98,10.04,9.96,10.0,67000.0,8.5354,8.5867,8.5182,8.5525,67000.0
2009-03-17 13:30:00,10.01,10.06,10.0,10.02,50700.0,8.561,8.6038,8.5525,8.5696,50700.0
2009-03-17 13:40:00,10.02,10.04,9.95,10.01,119500.0,8.5696,8.5867,8.5097,8.561,119500.0
2009-03-17 13:50:00,10.01,10.01,9.9,9.93,88300.0,8.561,8.561,8.4669,8.4926,88300.0
2009-03-17 14:00:00,9.93,9.93,9.87,9.89,141000.0,8.4926,8.4926,8.4413,8.4584,141000.0
2009-03-17 14:10:00,9.88,9.99,9.86,9.96,131500.0,8.4498,8.5439,8.4327,8.5182,131500.0
2009-03-17 14:20:00,9.96,9.98,9.86,9.89,100500.0,8.5182,8.5354,8.4327,8.4584,100500.0
2009-03-17 14:30:00,9.9,9.9,9.82,9.86,169600.0,8.4669,8.4669,8.3985,8.4327,169600.0
2009-03-17 14:40:00,9.86,10.0,9.85,10.0,109000.0,8.4327,8.5525,8.4242,8.5525,109000.0
2009-03-17 14:50:00,9.99,10.02,9.96,9.98,109800.0,8.5439,8.5696,8.5182,8.5354,109800.0
2009-03-17 15:00:00,9.97,10.15,9.97,10.15,215400.0,8.5268,8.6807,8.5268,8.6807,215400.0
2009-03-17 15:10:00,10.15,10.15,10.0,10.0,244500.0,8.6807,8.6807,8.5525,8.5525,244500.0
2009-03-17 15:20:00,10.0,10.1,9.99,10.05,172100.0,8.5525,8.638,8.5439,8.5952,172100.0
2009-03-17 15:30:00,10.05,10.08,9.97,10.06,271500.0,8.5952,8.6209,8.5268,8.6038,271500.0
2009-03-17 15:40:00,10.06,10.15,10.06,10.14,314300.0,8.6038,8.6807,8.6038,8.6722,314300.0
2009-03-17 15:50:00,10.14,10.17,10.1,10.17,377100.0,8.6722,8.6979,8.638,8.6979,377100.0
2009-03-18 09:30:00,10.09,10.22,10.02,10.04,134700.0,8.6294,8.7406,8.5696,8.5867,134700.0
2009-03-18 09:40:00,10.04,10.18,9.97,10.04,233800.0,8.5867,8.7064,8.5268,8.5867,233800.0
2009-03-18 09:50:00,10.04,10.05,9.94,9.99,208800.0,8.5867,8.5952,8.5011,8.5439,208800.0
2009-03-18 10:00:00,9.98,10.01,9.79,9.82,275400.0,8.5354,8.561,8.3729,8.3985,275400.0
2009-03-18 10:10:00,9.82,9.84,9.73,9.8,206200.0,8.3985,8.4156,8.3215,8.3814,206200.0
2009-03-18 10:20:00,9.79,9.87,9.72,9.82,126500.0,8.3729,8.4413,8.313,8.3985,126500.0
2009-03-18 10:30:00,9.82,9.83,9.65,9.72,124900.0,8.3985,8.4071,8.2531,8.313,124900.0
2009-03-18 10:40:00,9.72,9.82,9.71,9.82,91000.0,8.313,8.3985,8.3044,8.3985,91000.0
2009-03-18 10:50:00,9.82,9.92,9.79,9.89,125500.0,8.3985,8.484,8.3729,8.4584,125500.0
2009-03-18 11:00:00,9.9,9.98,9.87,9.95,123400.0,8.4669,8.5354,8.4413,8.5097,123400.0
2009-03-18 11:10:00,9.94,9.97,9.9,9.9,73400.0,8.5011,8.5268,8.4669,8.4669,73400.0
2009-03-18 11:20:00,9.9,9.94,9.85,9.89,122900.0,8.4669,8.5011,8.4242,8.4584,122900.0
2009-03-18 11:30:00,9.89,9.94,9.83,9.88,111400.0,8.4584,8.5011,8.4071,8.4498,111400.0
2009-03-18 11:40:00,9.88,9.99,9.87,9.97,125100.0,8.4498,8.5439,8.4413,8.5268,125100.0
2009-03-18 11:50:00,9.96,10.08,9.96,10.08,120600.0,8.5182,8.6209,8.5182,8.6209,120600.0
2009-03-18 12:00:00,10.08,10.21,10.08,10.21,182400.0,8.6209,8.7321,8.6209,8.7321,182400.0
2009-03-18 12:10:00,10.2,10.21,10.17,10.19,109300.0,8.7235,8.7321,8.6979,8.715,109300.0
2009-03-18 12:20:00,10.18,10.25,10.18,10.23,169900.0,8.7064,8.7663,8.7064,8.7492,169900.0
2009-03-18 12:30:00,10.22,10.23,10.07,10.11,169100.0,8.7406,8.7492,8.6123,8.6465,169100.0
2009-03-18 12:40:00,10.11,10.27,10.11,10.27,130200.0,8.6465,8.7834,8.6465,8.7834,130200.0
2009-03-18 12:50:00,10.26,10.4,10.22,10.37,199900.0,8.7748,8.8946,8.7406,8.8689,199900.0
2009-03-18 13:00:00,10.37,10.38,10.28,10.3,124200.0,8.8689,8.8775,8.7919,8.809,124200.0
2009-03-18 13:10:00,10.3,10.31,10.24,10.25,96600.0,8.809,8.8176,8.7577,8.7663,96600.0
2009-03-18 13:20:00,10.25,10.3,10.22,10.23,118600.0,8.7663,8.809,8.7406,8.7492,118600.0
2009-03-18 13:30:00,10.22,10.35,10.21,10.33,88200.0,8.7406,8.8518,8.7321,8.8347,88200.0
2009-03-18 13:40:00,10.32,10.41,10.3,10.31,107400.0,8.8261,8.9031,8.809,8.8176,107400.0
2009-03-18 13:50:00,10.32,10.36,10.29,10.35,128100.0,8.8261,8.8603,8.8005,8.8518,128100.0
2009-03-18 14:00:00,10.35,10.4,10.29,10.39,96600.0,8.8518,8.8946,8.8005,8.886,96600.0
2009-03-18 14:10:00,10.39,10.73,10.38,10.58,369200.0,8.886,9.1768,8.8775,9.0485,369200.0
2009-03-18 14:20:00,10.57,10.88,10.52,10.85,584300.0,9.0399,9.3051,8.9972,9.2794,584300.0
2009-03-18 14:30:00,10.85,11.09,10.84,10.86,855000.0,9.2794,9.4847,9.2709,9.288,855000.0
2009-03-18 14:40:00,10.86,11.25,10.83,11.24,716500.0,9.288,9.6215,9.2623,9.613,716500.0
2009-03-18 14:50:00,11.23,11.4,11.14,11.28,443900.0,9.6044,9.7498,9.5274,9.6472,443900.0
2009-03-18 15:00:00,11.28,11.28,11.01,11.08,556500.0,9.6472,9.6472,9.4163,9.4761,556500.0
2009-03-18 15:10:00,11.08,11.11,10.93,10.96,382500.0,9.4761,9.5018,9.3478,9.3735,382500.0
2009-03-18 15:20:00,10.95,10.95,10.7,10.82,620100.0,9.3649,9.3649,9.1511,9.2538,620100.0
2009-03-18 15:30:00,10.81,10.83,10.64,10.75,456500.0,9.2452,9.2623,9.0998,9.1939,456500.0
2009-03-18 15:40:00,10.75,10.87,10.72,10.8,390400.0,9.1939,9.2965,9.1682,9.2367,390400.0
2009-03-18 15:50:00,10.81,10.99,10.8,10.95,527100.0,9.2452,9.3992,9.2367,9.3649,527100.0
2009-03-19 09:30:00,11.25,11.25,10.96,11.02,247700.0,9.6215,9.6215,9.3735,9.4248,247700.0
2009-03-19 09:40:00,11.02,11.29,11.01,11.11,302200.0,9.4248,9.6557,9.4163,9.5018,302200.0
2009-03-19 09:50:00,11.1,11.11,10.8,10.8,233200.0,9.4932,9.5018,9.2367,9.2367,233200.0
2009-03-19 10:00:00,10.8,10.84,10.58,10.59,248600.0,9.2367,9.2709,9.0485,9.0571,248600.0
2009-03-19 10:10:00,10.59,10.92,10.51,10.91,218900.0,9.0571,9.3393,8.9886,9.3307,218900.0
2009-03-19 10:20:00,10.9,10.94,10.67,10.68,215100.0,9.3222,9.3564,9.1255,9.134,215100.0
2009-03-19 10:30:00,10.67,10.82,10.61,10.8,165700.0,9.1255,9.2538,9.0742,9.2367,165700.0
2009-03-19 10:40:00,10.8,10.86,10.73,10.77,160900.0,9.2367,9.288,9.1768,9.211,160900.0
2009-03-19 10:50:00,10.78,10.81,10.68,10.7,116900.0,9.2196,9.2452,9.134,9.1511,116900.0
2009-03-19 11:00:00,10.7,10.84,10.68,10.68,166700.0,9.1511,9.2709,9.134,9.134,166700.0
2009-03-19 11:10:00,10.68,10.7,10.61,10.67,101500.0,9.134,9.1511,9.0742,9.1255,101500.0
2009-03-19 11:20:00,10.68,10.72,10.56,10.56,94300.0,9.134,9.1682,9.0314,9.0314,94300.0
2009-03-19 11:30:00,10.53,10.62,10.53,10.61,110500.0,9.0057,9.0827,9.0057,9.0742,110500.0
2009-03-19 11:40:00,10.6,10.6,10.42,10.46,133400.0,9.0656,9.0656,8.9117,8.9459,133400.0
2009-03-19 11:50:00,10.47,10.6,10.36,10.5,141200.0,8.9544,9.0656,8.8603,8.9801,141200.0
2009-03-19 12:00:00,10.5,10.55,10.46,10.5,65300.0,8.9801,9.0228,8.9459,8.9801,65300.0
2009-03-19 12:10:00,10.49,10.54,10.44,10.47,96300.0,8.9715,9.0143,8.9288,8.9544,96300.0
2009-03-19 12:20:00,10.48,10.51,10.39,10.46,144000.0,8.963,8.9886,8.886,8.9459,144000.0
2009-03-19 12:30:00,10.46,10.5,10.42,10.5,92400.0,8.9459,8.9801,8.9117,8.9801,92400.0
2009-03-19 12:40:00,10.49,10.5,10.43,10.43,100700.0,8.9715,8.9801,8.9202,8.9202,100700.0
2009-03-19 12:50:00,10.43,10.44,10.36,10.4,104900.0,8.9202,8.9288,8.8603,8.8946,104900.0
2009-03-19 13:00:00,10.4,10.43,10.32,10.35,104700.0,8.8946,8.9202,8.8261,8.8518,104700.0
2009-03-19 13:10:00,10.37,10.45,10.34,10.43,114400.0,8.8689,8.9373,8.8432,8.9202,114400.0
2009-03-19 13:20:00,10.44,10.6,10.43,10.6,119500.0,8.9288,9.0656,8.9202,9.0656,119500.0
2009-03-19 13:30:00,10.6,10.62,10.46,10.54,109300.0,9.0656,9.0827,8.9459,9.0143,109300.0
2009-03-19 13:40:00,10.55,10.59,10.52,10.58,86000.0,9.0228,9.0571,8.9972,9.0485,86000.0
2009-03-19 13:50:00,10.58,10.62,10.54,10.57,106300.0,9.0485,9.0827,9.0143,9.0399,106300.0
2009-03-19 14:00:00,10.57,10.68,10.57,10.66,135500.0,9.0399,9.134,9.0399,9.1169,135500.0
2009-03-19 14:10:00,10.65,10.67,10.54,10.59,116900.0,9.1084,9.1255,9.0143,9.0571,116900.0
2009-03-19 14:20:00,10.58,10.66,10.53,10.65,186800.0,9.0485,9.1169,9.0057,9.1084,186800.0
2009-03-19 14:30:00,10.65,10.67,10.53,10.56,256600.0,9.1084,9.1255,9.0057,9.0314,256600.0
2009-03-19 14:40:00,10.56,10.57,10.41,10.42,169800.0,9.0314,9.0399,8.9031,8.9117,169800.0
2009-03-19 14:50:00,10.42,10.44,10.35,10.43,152200.0,8.9117,8.9288,8.8518,8.9202,152200.0
2009-03-19 15:00:00,10.43,10.53,10.41,10.44,188900.0,8.9202,9.0057,8.9031,8.9288,188900.0
2009-03-19 15:10:00,10.43,10.47,10.38,10.44,126600.0,8.9202,8.9544,8.8775,8.9288,126600.0
2009-03-19 15:20:00,10.44,10.47,10.38,10.38,202800.0,8.9288,8.9544,8.8775,8.8775,202800.0
2009-03-19 15:30:00,10.38,10.44,10.33,10.35,225800.0,8.8775,8.9288,8.8347,8.8518,225800.0
2009-03-19 15:40:00,10.35,10.42,10.33,10.38,325200.0,8.8518,8.9117,8.8347,8.8775,325200.0
2009-03-19 15:50:00,10.38,10.38,10.28,10.32,416400.0,8.8775,8.8775,8.7919,8.8261,416400.0
2009-03-20 09:30:00,10.35,10.39,10.15,10.15,694700.0,8.8518,8.886,8.6807,8.6807,694700.0
2009-03-20 09:40:00,10.17,10.25,10.08,10.22,235900.0,8.6979,8.7663,8.6209,8.7406,235900.0
2009-03-20 09:50:00,10.23,10.31,10.04,10.07,147800.0,8.7492,8.8176,8.5867,8.6123,147800.0
2009-03-20 10:00:00,10.06,10.14,10.01,10.1,157600.0,8.6038,8.6722,8.561,8.638,157600.0
2009-03-20 10:10:00,10.11,10.16,10.03,10.07,134400.0,8.6465,8.6893,8.5781,8.6123,134400.0
2009-03-20 10:20:00,10.07,10.21,10.04,10.2,135000.0,8.6123,8.7321,8.5867,8.7235,135000.0
2009-03-20 10:30:00,10.19,10.19,9.92,9.92,183800.0,8.715,8.715,8.484,8.484,183800.0
2009-03-20 10:40:00,9.93,9.98,9.89,9.97,99100.0,8.4926,8.5354,8.4584,8.5268,99100.0
2009-03-20 10:50:00,9.98,10.0,9.9,9.97,115300.0,8.5354,8.5525,8.4669,8.5268,115300.0
2009-03-20 11:00:00,9.97,9.99,9.89,9.93,89500.0,8.5268,8.5439,8.4584,8.4926,89500.0
2009-03-20 11:10:00,9.93,9.93,9.82,9.86,126400.0,8.4926,8.4926,8.3985,8.4327,126400.0
2009-03-20 11:20:00,9.87,9.87,9.79,9.83,71900.0,8.4413,8.4413,8.3729,8.4071,71900.0
2009-03-20 11:30:00,9.84,9.96,9.83,9.93,83800.0,8.4156,8.5182,8.4071,8.4926,83800.0
2009-03-20 11:40:00,9.93,9.96,9.91,9.96,67600.0,8.4926,8.5182,8.4755,8.5182,67600.0
2009-03-20 11:50:00,9.95,10.01,9.9,9.94,84100.0,8.5097,8.561,8.4669,8.5011,84100.0
2009-03-20 12:00:00,9.93,9.97,9.89,9.97,36900.0,8.4926,8.5268,8.4584,8.5268,36900.0
2009-03-20 12:10:00,9.97,9.99,9.94,9.98,51400.0,8.5268,8.5439,8.5011,8.5354,51400.0
2009-03-20 12:20:00,9.99,9.99,9.93,9.94,25400.0,8.5439,8.5439,8.4926,8.5011,25400.0
2009-03-20 12:30:00,9.95,10.01,9.94,9.96,29700.0,8.5097,8.561,8.5011,8.5182,29700.0
2009-03-20 12:40:00,9.96,9.97,9.88,9.88,49600.0,8.5182,8.5268,8.4498,8.4498,49600.0
2009-03-20 12:50:00,9.89,9.92,9.84,9.91,113200.0,8.4584,8.484,8.4156,8.4755,113200.0
2009-03-20 13:00:00,9.92,9.92,9.85,9.86,26500.0,8.484,8.484,8.4242,8.4327,26500.0
2009-03-20 13:10:00,9.86,9.87,9.84,9.84,54400.0,8.4327,8.4413,8.4156,8.4156,54400.0
2009-03-20 13:20:00,9.85,9.88,9.83,9.87,118900.0,8.4242,8.4498,8.4071,8.4413,118900.0
2009-03-20 13:30:00,9.88,9.9,9.87,9.88,83300.0,8.4498,8.4669,8.4413,8.4498,83300.0
2009-03-20 13:40:00,9.88,9.91,9.77,9.79,143600.0,8.4498,8.4755,8.3558,8.3729,143600.0
2009-03-20 13:50:00,9.79,9.85,9.78,9.8,86200.0,8.3729,8.4242,8.3643,8.3814,86200.0
2009-03-20 14:00:00,9.8,9.8,9.68,9.68,117400.0,8.3814,8.3814,8.2788,8.2788,117400.0
2009-03-20 14:10:00,9.68,9.76,9.65,9.73,108900.0,8.2788,8.3472,8.2531,8.3215,108900.0
2009-03-20 14:20:00,9.73,9.81,9.73,9.8,70000.0,8.3215,8.39,8.3215,8.3814,70000.0
2009-03-20 14:30:00,9.8,9.87,9.8,9.83,130900.0,8.3814,8.4413,8.3814,8.4071,130900.0
2009-03-20 14:40:00,9.83,9.84,9.79,9.81,82800.0,8.4071,8.4156,8.3729,8.39,82800.0
2009-03-20 14:50:00,9.81,9.91,9.81,9.88,169500.0,8.39,8.4755,8.39,8.4498,169500.0
2009-03-20 15:00:00,9.88,9.95,9.87,9.95,79500.0,8.4498,8.5097,8.4413,8.5097,79500.0
2009-03-20 15:10:00,9.95,10.01,9.93,9.95,136400.0,8.5097,8.561,8.4926,8.5097,136400.0
2009-03-20 15:20:00,9.95,10.0,9.91,9.98,169000.0,8.5097,8.5525,8.4755,8.5354,169000.0
2009-03-20 15:30:00,9.99,10.04,9.94,9.97,237300.0,8.5439,8.5867,8.5011,8.5268,237300.0
2009-03-20 15:40:00,9.97,9.97,9.82,9.82,495500.0,8.5268,8.5268,8.3985,8.3985,495500.0
2009-03-20 15:50:00,9.83,9.88,9.8,9.83,637500.0,8.4071,8.4498,8.3814,8.4071,637500.0
2009-03-23 09:30:00,10.23,10.3,9.9,10.1,264000.0,8.7492,8.809,8.4669,8.638,264000.0
2009-03-23 09:40:00,10.11,10.25,10.05,10.14,267700.0,8.6465,8.7663,8.5952,8.6722,267700.0
2009-03-23 09:50:00,10.14,10.25,10.1,10.24,103700.0,8.6722,8.7663,8.638,8.7577,103700.0
2009-03-23 10:00:00,10.25,10.47,10.25,10.39,357900.0,8.7663,8.9544,8.7663,8.886,357900.0
2009-03-23 10:10:00,10.38,10.55,10.31,10.52,177900.0,8.8775,9.0228,8.8176,8.9972,177900.0
2009-03-23 10:20:00,10.52,10.57,10.37,10.38,109600.0,8.9972,9.0399,8.8689,8.8775,109600.0
2009-03-23 10:30:00,10.37,10.49,10.37,10.4,127600.0,8.8689,8.9715,8.8689,8.8946,127600.0
2009-03-23 10:40:00,10.4,10.42,10.32,10.36,104600.0,8.8946,8.9117,8.8261,8.8603,104600.0
2009-03-23 10:50:00,10.36,10.49,10.35,10.49,98800.0,8.8603,8.9715,8.8518,8.9715,98800.0
2009-03-23 11:00:00,10.49,10.51,10.45,10.48,97900.0,8.9715,8.9886,8.9373,8.963,97900.0
2009-03-23 11:10:00,10.47,10.51,10.44,10.48,68900.0,8.9544,8.9886,8.9288,8.963,68900.0
2009-03-23 11:20:00,10.48,10.5,10.4,10.43,75200.0,8.963,8.9801,8.8946,8.9202,75200.0
2009-03-23 11:30:00,10.43,10.5,10.43,10.45,82700.0,8.9202,8.9801,8.9202,8.9373,82700.0
2009-03-23 11:40:00,10.44,10.56,10.42,10.52,128100.0,8.9288,9.0314,8.9117,8.9972,128100.0
2009-03-23 11:50:00,10.52,10.72,10.49,10.67,209100.0,8.9972,9.1682,8.9715,9.1255,209100.0
2009-03-23 12:00:00,10.68,10.73,10.65,10.69,93600.0,9.134,9.1768,9.1084,9.1426,93600.0
2009-03-23 12:10:00,10.7,10.71,10.64,10.65,105700.0,9.1511,9.1597,9.0998,9.1084,105700.0
2009-03-23 12:20:00,10.66,10.67,10.61,10.65,60500.0,9.1169,9.1255,9.0742,9.1084,60500.0
2009-03-23 12:30:00,10.64,10.66,10.59,10.62,79800.0,9.0998,9.1169,9.0571,9.0827,79800.0
2009-03-23 12:40:00,10.62,10.64,10.56,10.57,41700.0,9.0827,9.0998,9.0314,9.0399,41700.0
2009-03-23 12:50:00,10.57,10.6,10.55,10.55,46500.0,9.0399,9.0656,9.0228,9.0228,46500.0
2009-03-23 13:00:00,10.54,10.58,10.51,10.58,56200.0,9.0143,9.0485,8.9886,9.0485,56200.0
2009-03-23 13:10:00,10.58,10.7,10.58,10.69,108700.0,9.0485,9.1511,9.0485,9.1426,108700.0
2009-03-23 13:20:00,10.69,10.7,10.54,10.58,119600.0,9.1426,9.1511,9.0143,9.0485,119600.0
2009-03-23 13:30:00,10.58,10.59,10.53,10.56,81200.0,9.0485,9.0571,9.0057,9.0314,81200.0
2009-03-23 13:40:00,10.55,10.59,10.54,10.59,44300.0,9.0228,9.0571,9.0143,9.0571,44300.0
2009-03-23 13:50:00,10.59,10.61,10.53,10.57,74600.0,9.0571,9.0742,9.0057,9.0399,74600.0
2009-03-23 14:00:00,10.57,10.62,10.57,10.61,50900.0,9.0399,9.0827,9.0399,9.0742,50900.0
2009-03-23 14:10:00,10.61,10.62,10.55,10.61,72600.0,9.0742,9.0827,9.0228,9.0742,72600.0
2009-03-23 14:20:00,10.62,10.69,10.62,10.68,74300.0,9.0827,9.1426,9.0827,9.134,74300.0
2009-03-23 14:30:00,10.67,10.72,10.67,10.7,111100.0,9.1255,9.1682,9.1255,9.1511,111100.0
2009-03-23 14:40:00,10.7,10.75,10.65,10.75,97000.0,9.1511,9.1939,9.1084,9.1939,97000.0
2009-03-23 14:50:00,10.75,10.86,10.74,10.85,227000.0,9.1939,9.288,9.1853,9.2794,227000.0
2009-03-23 15:00:00,10.86,10.93,10.82,10.9,246400.0,9.288,9.3478,9.2538,9.3222,246400.0
2009-03-23 15:10:00,10.89,10.96,10.89,10.96,225100.0,9.3136,9.3735,9.3136,9.3735,225100.0
2009-03-23 15:20:00,10.95,10.99,10.88,10.91,242100.0,9.3649,9.3992,9.3051,9.3307,242100.0
2009-03-23 15:30:00,10.91,10.98,10.89,10.95,264200.0,9.3307,9.3906,9.3136,9.3649,264200.0
2009-03-23 15:40:00,10.95,11.02,10.94,11.01,344800.0,9.3649,9.4248,9.3564,9.4163,344800.0
2009-03-23 15:50:00,11.01,11.08,10.99,11.07,496000.0,9.4163,9.4761,9.3992,9.4676,496000.0
2009-03-24 09:30:00,10.9,10.9,10.69,10.83,339800.0,9.3222,9.3222,9.1426,9.2623,339800.0
2009-03-24 09:40:00,10.85,10.92,10.78,10.88,121200.0,9.2794,9.3393,9.2196,9.3051,121200.0
2009-03-24 09:50:00,10.88,11.04,10.86,11.0,172600.0,9.3051,9.4419,9.288,9.4077,172600.0
2009-03-24 10:00:00,10.99,11.22,10.96,11.12,365500.0,9.3992,9.5959,9.3735,9.5103,365500.0
2009-03-24 10:10:00,11.13,11.18,11.07,11.08,139400.0,9.5189,9.5616,9.4676,9.4761,139400.0
2009-03-24 10:20:00,11.07,11.11,10.99,10.99,177900.0,9.4676,9.5018,9.3992,9.3992,177900.0
2009-03-24 10:30:00,10.99,11.01,10.9,10.94,120000.0,9.3992,9.4163,9.3222,9.3564,120000.0
2009-03-24 10:40:00,10.93,10.98,10.9,10.92,131700.0,9.3478,9.3906,9.3222,9.3393,131700.0
2009-03-24 10:50:00,10.93,11.05,10.91,10.95,131000.0,9.3478,9.4505,9.3307,9.3649,131000.0
2009-03-24 11:00:00,10.96,11.0,10.91,10.98,118700.0,9.3735,9.4077,9.3307,9.3906,118700.0
2009-03-24 11:10:00,10.98,11.07,10.92,11.07,143100.0,9.3906,9.4676,9.3393,9.4676,143100.0
2009-03-24 11:20:00,11.06,11.2,11.06,11.09,173000.0,9.459,9.5788,9.459,9.4847,173000.0
2009-03-24 11:30:00,11.09,11.2,11.07,11.2,87100.0,9.4847,9.5788,9.4676,9.5788,87100.0
2009-03-24 11:40:00,11.19,11.19,11.0,11.03,81900.0,9.5702,9.5702,9.4077,9.4334,81900.0
2009-03-24 11:50:00,11.03,11.06,10.92,10.93,126500.0,9.4334,9.459,9.3393,9.3478,126500.0
2009-03-24 12:00:00,10.92,10.94,10.88,10.88,74900.0,9.3393,9.3564,9.3051,9.3051,74900.0
2009-03-24 12:10:00,10.88,10.94,10.84,10.91,79900.0,9.3051,9.3564,9.2709,9.3307,79900.0
2009-03-24 12:20:00,10.9,10.96,10.86,10.95,98100.0,9.3222,9.3735,9.288,9.3649,98100.0
2009-03-24 12:30:00,10.95,10.98,10.9,10.91,70100.0,9.3649,9.3906,9.3222,9.3307,70100.0
2009-03-24 12:40:00,10.91,10.98,10.9,10.98,44600.0,9.3307,9.3906,9.3222,9.3906,44600.0
2009-03-24 12:50:00,10.98,11.04,10.96,11.02,88900.0,9.3906,9.4419,9.3735,9.4248,88900.0
2009-03-24 13:00:00,11.01,11.04,10.95,11.0,103200.0,9.4163,9.4419,9.3649,9.4077,103200.0
2009-03-24 13:10:00,10.99,11.02,10.93,10.98,86400.0,9.3992,9.4248,9.3478,9.3906,86400.0
2009-03-24 13:20:00,10.99,11.05,10.99,11.02,72700.0,9.3992,9.4505,9.3992,9.4248,72700.0
2009-03-24 13:30:00,11.01,11.04,10.92,10.94,136300.0,9.4163,9.4419,9.3393,9.3564,136300.0
2009-03-24 13:40:00,10.95,11.02,10.92,10.94,81300.0,9.3649,9.4248,9.3393,9.3564,81300.0
2009-03-24 13:50:00,10.94,10.98,10.91,10.96,91600.0,9.3564,9.3906,9.3307,9.3735,91600.0
2009-03-24 14:00:00,10.97,11.02,10.94,11.02,82400.0,9.382,9.4248,9.3564,9.4248,82400.0
2009-03-24 14:10:00,11.03,11.1,11.0,11.1,120000.0,9.4334,9.4932,9.4077,9.4932,120000.0
2009-03-24 14:20:00,11.11,11.16,11.07,11.09,138700.0,9.5018,9.5445,9.4676,9.4847,138700.0
2009-03-24 14:30:00,11.09,11.11,11.01,11.05,168000.0,9.4847,9.5018,9.4163,9.4505,168000.0
2009-03-24 14:40:00,11.05,11.1,11.03,11.06,87900.0,9.4505,9.4932,9.4334,9.459,87900.0
2009-03-24 14:50:00,11.05,11.06,10.9,10.96,157300.0,9.4505,9.459,9.3222,9.3735,157300.0
2009-03-24 15:00:00,10.97,10.97,10.81,10.84,150300.0,9.382,9.382,9.2452,9.2709,150300.0
2009-03-24 15:10:00,10.83,10.9,10.81,10.85,141700.0,9.2623,9.3222,9.2452,9.2794,141700.0
2009-03-24 15:20:00,10.85,10.93,10.84,10.9,199200.0,9.2794,9.3478,9.2709,9.3222,199200.0
2009-03-24 15:30:00,10.89,10.98,10.84,10.94,242500.0,9.3136,9.3906,9.2709,9.3564,242500.0
2009-03-24 15:40:00,10.95,10.97,10.84,10.84,249800.0,9.3649,9.382,9.2709,9.2709,249800.0
2009-03-24 15:50:00,10.84,10.88,10.72,10.78,405000.0,9.2709,9.3051,9.1682,9.2196,405000.0
2009-03-25 09:30:00,11.0,11.17,10.89,11.1,186000.0,9.4077,9.5531,9.3136,9.4932,186000.0
2009-03-25 09:40:00,11.09,11.25,11.09,11.22,287300.0,9.4847,9.6215,9.4847,9.5959,287300.0
2009-03-25 09:50:00,11.22,11.49,11.2,11.49,276700.0,9.5959,9.8268,9.5788,9.8268,276700.0
2009-03-25 10:00:00,11.49,12.07,11.49,12.04,909400.0,9.8268,10.3228,9.8268,10.2972,909400.0
2009-03-25 10:10:00,12.03,12.09,11.86,11.99,663500.0,10.2886,10.3399,10.1432,10.2544,663500.0
2009-03-25 10:20:00,11.98,12.0,11.88,11.98,521500.0,10.2458,10.263,10.1603,10.2458,521500.0
2009-03-25 10:30:00,11.97,12.29,11.97,12.25,439500.0,10.2373,10.511,10.2373,10.4768,439500.0
2009-03-25 10:40:00,12.25,12.33,11.97,12.0,449500.0,10.4768,10.5452,10.2373,10.263,449500.0
2009-03-25 10:50:00,12.0,12.18,11.92,11.92,426500.0,10.263,10.4169,10.1945,10.1945,426500.0
2009-03-25 11:00:00,11.92,11.94,11.79,11.87,326600.0,10.1945,10.2116,10.0833,10.1518,326600.0
2009-03-25 11:10:00,11.86,11.88,11.65,11.66,268300.0,10.1432,10.1603,9.9636,9.9722,268300.0
2009-03-25 11:20:00,11.66,11.73,11.57,11.7,198500.0,9.9722,10.032,9.8952,10.0064,198500.0
2009-03-25 11:30:00,11.7,11.75,11.6,11.7,179100.0,10.0064,10.0491,9.9209,10.0064,179100.0
2009-03-25 11:40:00,11.71,11.91,11.66,11.89,185800.0,10.0149,10.186,9.9722,10.1689,185800.0
2009-03-25 11:50:00,11.89,12.01,11.87,11.96,301600.0,10.1689,10.2715,10.1518,10.2287,301600.0
2009-03-25 12:00:00,11.96,12.1,11.91,12.02,375600.0,10.2287,10.3485,10.186,10.2801,375600.0
2009-03-25 12:10:00,12.02,12.1,11.87,11.88,197700.0,10.2801,10.3485,10.1518,10.1603,197700.0
2009-03-25 12:20:00,11.88,11.92,11.79,11.8,155800.0,10.1603,10.1945,10.0833,10.0919,155800.0
2009-03-25 12:30:00,11.81,11.83,11.69,11.72,156100.0,10.1005,10.1176,9.9978,10.0235,156100.0
2009-03-25 12:40:00,11.72,11.73,11.61,11.61,145600.0,10.0235,10.032,9.9294,9.9294,145600.0
2009-03-25 12:50:00,11.62,11.62,11.49,11.56,121900.0,9.938,9.938,9.8268,9.8866,121900.0
2009-03-25 13:00:00,11.56,11.67,11.56,11.63,190000.0,9.8866,9.9807,9.8866,9.9465,190000.0
2009-03-25 13:10:00,11.63,11.66,11.48,11.52,179000.0,9.9465,9.9722,9.8182,9.8524,179000.0
2009-03-25 13:20:00,11.51,11.55,11.36,11.39,210800.0,9.8439,9.8781,9.7156,9.7413,210800.0
2009-03-25 13:30:00,11.38,11.46,11.33,11.38,201600.0,9.7327,9.8011,9.6899,9.7327,201600.0
2009-03-25 13:40:00,11.37,11.37,11.23,11.31,268900.0,9.7241,9.7241,9.6044,9.6728,268900.0
2009-03-25 13:50:00,11.3,11.47,11.26,11.28,241700.0,9.6643,9.8097,9.6301,9.6472,241700.0
2009-03-25 14:00:00,11.27,11.28,10.92,10.97,296000.0,9.6386,9.6472,9.3393,9.382,296000.0
2009-03-25 14:10:00,10.98,11.12,10.96,11.04,301000.0,9.3906,9.5103,9.3735,9.4419,301000.0
2009-03-25 14:20:00,11.04,11.15,10.97,11.04,179700.0,9.4419,9.536,9.382,9.4419,179700.0
2009-03-25 14:30:00,11.04,11.04,10.91,10.94,217600.0,9.4419,9.4419,9.3307,9.3564,217600.0
2009-03-25 14:40:00,10.93,10.94,10.72,10.89,343200.0,9.3478,9.3564,9.1682,9.3136,343200.0
2009-03-25 14:50:00,10.88,10.89,10.77,10.77,218900.0,9.3051,9.3136,9.211,9.211,218900.0
2009-03-25 15:00:00,10.76,10.81,10.67,10.7,305700.0,9.2024,9.2452,9.1255,9.1511,305700.0
2009-03-25 15:10:00,10.69,10.93,10.69,10.93,294800.0,9.1426,9.3478,9.1426,9.3478,294800.0
2009-03-25 15:20:00,10.93,11.1,10.91,11.07,328300.0,9.3478,9.4932,9.3307,9.4676,328300.0
2009-03-25 15:30:00,11.07,11.18,10.96,11.0,486400.0,9.4676,9.5616,9.3735,9.4077,486400.0
2009-03-25 15:40:00,11.0,11.07,10.92,11.0,600500.0,9.4077,9.4676,9.3393,9.4077,600500.0
2009-03-25 15:50:00,11.0,11.23,10.98,11.15,987700.0,9.4077,9.6044,9.3906,9.536,987700.0
2009-03-26 09:30:00,11.29,11.63,11.29,11.57,177600.0,9.6557,9.9465,9.6557,9.8952,177600.0
2009-03-26 09:40:00,11.57,11.59,11.4,11.5,354300.0,9.8952,9.9123,9.7498,9.8353,354300.0
2009-03-26 09:50:00,11.51,11.71,11.51,11.57,326400.0,9.8439,10.0149,9.8439,9.8952,326400.0
2009-03-26 10:00:00,11.56,11.65,11.48,11.59,272300.0,9.8866,9.9636,9.8182,9.9123,272300.0
2009-03-26 10:10:00,11.59,11.59,11.36,11.51,245900.0,9.9123,9.9123,9.7156,9.8439,245900.0
2009-03-26 10:20:00,11.52,11.65,11.44,11.46,200300.0,9.8524,9.9636,9.784,9.8011,200300.0
2009-03-26 10:30:00,11.44,11.53,11.37,11.5,239900.0,9.784,9.861,9.7241,9.8353,239900.0
2009-03-26 10:40:00,11.5,11.57,11.48,11.52,224400.0,9.8353,9.8952,9.8182,9.8524,224400.0
2009-03-26 10:50:00,11.52,11.57,11.48,11.57,256300.0,9.8524,9.8952,9.8182,9.8952,256300.0
2009-03-26 11:00:00,11.56,11.7,11.52,11.63,232000.0,9.8866,10.0064,9.8524,9.9465,232000.0
2009-03-26 11:10:00,11.62,11.72,11.58,11.63,222000.0,9.938,10.0235,9.9037,9.9465,222000.0
2009-03-26 11:20:00,11.64,11.67,11.55,11.58,183900.0,9.9551,9.9807,9.8781,9.9037,183900.0
2009-03-26 11:30:00,11.58,11.76,11.58,11.69,291600.0,9.9037,10.0577,9.9037,9.9978,291600.0
2009-03-26 11:40:00,11.7,11.8,11.7,11.79,177900.0,10.0064,10.0919,10.0064,10.0833,177900.0
2009-03-26 11:50:00,11.79,11.81,11.69,11.8,242700.0,10.0833,10.1005,9.9978,10.0919,242700.0
2009-03-26 12:00:00,11.8,11.86,11.75,11.79,213600.0,10.0919,10.1432,10.0491,10.0833,213600.0
2009-03-26 12:10:00,11.8,11.8,11.7,11.77,169900.0,10.0919,10.0919,10.0064,10.0662,169900.0
2009-03-26 12:20:00,11.78,11.82,11.7,11.73,186200.0,10.0748,10.109,10.0064,10.032,186200.0
2009-03-26 12:30:00,11.73,11.73,11.59,11.69,151100.0,10.032,10.032,9.9123,9.9978,151100.0
2009-03-26 12:40:00,11.69,11.69,11.57,11.65,106100.0,9.9978,9.9978,9.8952,9.9636,106100.0
2009-03-26 12:50:00,11.64,11.66,11.58,11.59,129000.0,9.9551,9.9722,9.9037,9.9123,129000.0
2009-03-26 13:00:00,11.6,11.72,11.59,11.71,288400.0,9.9209,10.0235,9.9123,10.0149,288400.0
2009-03-26 13:10:00,11.71,11.74,11.65,11.71,207600.0,10.0149,10.0406,9.9636,10.0149,207600.0
2009-03-26 13:20:00,11.71,11.81,11.64,11.68,156800.0,10.0149,10.1005,9.9551,9.9893,156800.0
2009-03-26 13:30:00,11.69,11.71,11.61,11.62,154000.0,9.9978,10.0149,9.9294,9.938,154000.0
2009-03-26 13:40:00,11.62,11.66,11.55,11.63,127900.0,9.938,9.9722,9.8781,9.9465,127900.0
2009-03-26 13:50:00,11.63,11.74,11.63,11.66,211500.0,9.9465,10.0406,9.9465,9.9722,211500.0
2009-03-26 14:00:00,11.66,11.75,11.65,11.67,211300.0,9.9722,10.0491,9.9636,9.9807,211300.0
2009-03-26 14:10:00,11.68,11.69,11.59,11.63,217300.0,9.9893,9.9978,9.9123,9.9465,217300.0
2009-03-26 14:20:00,11.63,11.71,11.58,11.59,181500.0,9.9465,10.0149,9.9037,9.9123,181500.0
2009-03-26 14:30:00,11.58,11.65,11.54,11.65,201100.0,9.9037,9.9636,9.8695,9.9636,201100.0
2009-03-26 14:40:00,11.65,11.7,11.55,11.57,288100.0,9.9636,10.0064,9.8781,9.8952,288100.0
2009-03-26 14:50:00,11.57,11.57,11.31,11.32,501100.0,9.8952,9.8952,9.6728,9.6814,501100.0
2009-03-26 15:00:00,11.31,11.53,11.31,11.5,381300.0,9.6728,9.861,9.6728,9.8353,381300.0
2009-03-26 15:10:00,11.5,11.53,11.36,11.43,366400.0,9.8353,9.861,9.7156,9.7755,366400.0
2009-03-26 15:20:00,11.42,11.52,11.41,11.46,323400.0,9.7669,9.8524,9.7584,9.8011,323400.0
2009-03-26 15:30:00,11.46,11.51,11.36,11.36,546500.0,9.8011,9.8439,9.7156,9.7156,546500.0
2009-03-26 15:40:00,11.37,11.53,11.37,11.46,505100.0,9.7241,9.861,9.7241,9.8011,505100.0
2009-03-26 15:50:00,11.47,11.52,11.42,11.46,611900.0,9.8097,9.8524,9.7669,9.8011,611900.0
2009-03-27 09:30:00,11.29,11.45,11.28,11.31,293100.0,9.6557,9.7926,9.6472,9.6728,293100.0
2009-03-27 09:40:00,11.32,11.48,11.29,11.41,232100.0,9.6814,9.8182,9.6557,9.7584,232100.0
2009-03-27 09:50:00,11.42,11.42,11.15,11.18,156900.0,9.7669,9.7669,9.536,9.5616,156900.0
2009-03-27 10:00:00,11.18,11.25,11.07,11.08,154200.0,9.5616,9.6215,9.4676,9.4761,154200.0
2009-03-27 10:10:00,11.09,11.16,11.08,11.14,284900.0,9.4847,9.5445,9.4761,9.5274,284900.0
2009-03-27 10:20:00,11.15,11.2,11.07,11.12,172100.0,9.536,9.5788,9.4676,9.5103,172100.0
2009-03-27 10:30:00,11.11,11.19,11.07,11.14,140600.0,9.5018,9.5702,9.4676,9.5274,140600.0
2009-03-27 10:40:00,11.14,11.22,11.09,11.2,213000.0,9.5274,9.5959,9.4847,9.5788,213000.0
2009-03-27 10:50:00,11.2,11.32,11.2,11.26,169800.0,9.5788,9.6814,9.5788,9.6301,169800.0
2009-03-27 11:00:00,11.25,11.34,11.21,11.31,241200.0,9.6215,9.6985,9.5873,9.6728,241200.0
2009-03-27 11:10:00,11.31,11.37,11.26,11.33,116500.0,9.6728,9.7241,9.6301,9.6899,116500.0
2009-03-27 11:20:00,11.34,11.5,11.33,11.41,139300.0,9.6985,9.8353,9.6899,9.7584,139300.0
2009-03-27 11:30:00,11.41,11.47,11.37,11.38,147100.0,9.7584,9.8097,9.7241,9.7327,147100.0
2009-03-27 11:40:00,11.39,11.6,11.35,11.58,251100.0,9.7413,9.9209,9.707,9.9037,251100.0
2009-03-27 11:50:00,11.59,11.61,11.49,11.54,246100.0,9.9123,9.9294,9.8268,9.8695,246100.0
2009-03-27 12:00:00,11.54,11.58,11.5,11.57,122900.0,9.8695,9.9037,9.8353,9.8952,122900.0
2009-03-27 12:10:00,11.56,11.58,11.4,11.41,155000.0,9.8866,9.9037,9.7498,9.7584,155000.0
2009-03-27 12:20:00,11.41,11.42,11.27,11.27,115700.0,9.7584,9.7669,9.6386,9.6386,115700.0
2009-03-27 12:30:00,11.27,11.31,11.23,11.24,93400.0,9.6386,9.6728,9.6044,9.613,93400.0
2009-03-27 12:40:00,11.23,11.28,11.21,11.23,165900.0,9.6044,9.6472,9.5873,9.6044,165900.0
2009-03-27 12:50:00,11.23,11.25,11.21,11.24,201200.0,9.6044,9.6215,9.5873,9.613,201200.0
2009-03-27 13:00:00,11.23,11.28,11.16,11.2,94800.0,9.6044,9.6472,9.5445,9.5788,94800.0
2009-03-27 13:10:00,11.2,11.26,11.15,11.25,103200.0,9.5788,9.6301,9.536,9.6215,103200.0
2009-03-27 13:20:00,11.25,11.27,11.24,11.27,78600.0,9.6215,9.6386,9.613,9.6386,78600.0
2009-03-27 13:30:00,11.27,11.34,11.26,11.29,160500.0,9.6386,9.6985,9.6301,9.6557,160500.0
2009-03-27 13:40:00,11.29,11.3,11.22,11.25,269900.0,9.6557,9.6643,9.5959,9.6215,269900.0
2009-03-27 13:50:00,11.25,11.26,11.2,11.23,130000.0,9.6215,9.6301,9.5788,9.6044,130000.0
2009-03-27 14:00:00,11.23,11.31,11.23,11.3,183900.0,9.6044,9.6728,9.6044,9.6643,183900.0
2009-03-27 14:10:00,11.3,11.33,11.27,11.32,244800.0,9.6643,9.6899,9.6386,9.6814,244800.0
2009-03-27 14:20:00,11.32,11.42,11.3,11.33,93000.0,9.6814,9.7669,9.6643,9.6899,93000.0
2009-03-27 14:30:00,11.33,11.37,11.3,11.36,134400.0,9.6899,9.7241,9.6643,9.7156,134400.0
2009-03-27 14:40:00,11.36,11.41,11.33,11.4,156200.0,9.7156,9.7584,9.6899,9.7498,156200.0
2009-03-27 14:50:00,11.4,11.47,11.38,11.46,247600.0,9.7498,9.8097,9.7327,9.8011,247600.0
2009-03-27 15:00:00,11.46,11.54,11.46,11.5,210800.0,9.8011,9.8695,9.8011,9.8353,210800.0
2009-03-27 15:10:00,11.5,11.52,11.44,11.49,194600.0,9.8353,9.8524,9.784,9.8268,194600.0
2009-03-27 15:20:00,11.5,11.5,11.4,11.44,230200.0,9.8353,9.8353,9.7498,9.784,230200.0
2009-03-27 15:30:00,11.44,11.47,11.41,11.44,194400.0,9.784,9.8097,9.7584,9.784,194400.0
2009-03-27 15:40:00,11.44,11.51,11.41,11.43,292300.0,9.784,9.8439,9.7584,9.7755,292300.0
2009-03-27 15:50:00,11.42,11.45,11.4,11.42,406100.0,9.7669,9.7926,9.7498,9.7669,406100.0
2009-03-30 09:30:00,11.05,11.05,10.78,10.83,248600.0,9.4505,9.4505,9.2196,9.2623,248600.0
2009-03-30 09:40:00,10.84,10.89,10.74,10.84,362800.0,9.2709,9.3136,9.1853,9.2709,362800.0
2009-03-30 09:50:00,10.84,11.0,10.76,10.9,319900.0,9.2709,9.4077,9.2024,9.3222,319900.0
2009-03-30 10:00:00,10.9,10.96,10.87,10.93,254400.0,9.3222,9.3735,9.2965,9.3478,254400.0
2009-03-30 10:10:00,10.92,11.06,10.92,11.0,378300.0,9.3393,9.459,9.3393,9.4077,378300.0
2009-03-30 10:20:00,11.0,11.0,10.85,10.91,173200.0,9.4077,9.4077,9.2794,9.3307,173200.0
2009-03-30 10:30:00,10.9,10.9,10.74,10.76,208600.0,9.3222,9.3222,9.1853,9.2024,208600.0
2009-03-30 10:40:00,10.76,10.81,10.74,10.76,144000.0,9.2024,9.2452,9.1853,9.2024,144000.0
2009-03-30 10:50:00,10.76,10.85,10.73,10.85,156300.0,9.2024,9.2794,9.1768,9.2794,156300.0
2009-03-30 11:00:00,10.84,10.85,10.76,10.78,123000.0,9.2709,9.2794,9.2024,9.2196,123000.0
2009-03-30 11:10:00,10.78,10.88,10.78,10.85,128300.0,9.2196,9.3051,9.2196,9.2794,128300.0
2009-03-30 11:20:00,10.85,10.89,10.78,10.79,107100.0,9.2794,9.3136,9.2196,9.2281,107100.0
2009-03-30 11:30:00,10.79,10.84,10.76,10.84,184100.0,9.2281,9.2709,9.2024,9.2709,184100.0
2009-03-30 11:40:00,10.84,10.89,10.8,10.87,108500.0,9.2709,9.3136,9.2367,9.2965,108500.0
2009-03-30 11:50:00,10.87,10.87,10.8,10.83,142300.0,9.2965,9.2965,9.2367,9.2623,142300.0
2009-03-30 12:00:00,10.83,10.85,10.8,10.82,106100.0,9.2623,9.2794,9.2367,9.2538,106100.0
2009-03-30 12:10:00,10.81,10.92,10.8,10.92,140900.0,9.2452,9.3393,9.2367,9.3393,140900.0
2009-03-30 12:20:00,10.93,11.03,10.86,10.98,177400.0,9.3478,9.4334,9.288,9.3906,177400.0
2009-03-30 12:30:00,10.98,11.04,10.96,11.0,119700.0,9.3906,9.4419,9.3735,9.4077,119700.0
2009-03-30 12:40:00,10.99,11.01,10.95,10.99,76300.0,9.3992,9.4163,9.3649,9.3992,76300.0
2009-03-30 12:50:00,10.99,10.99,10.9,10.9,72100.0,9.3992,9.3992,9.3222,9.3222,72100.0
2009-03-30 13:00:00,10.9,10.91,10.88,10.88,53600.0,9.3222,9.3307,9.3051,9.3051,53600.0
2009-03-30 13:10:00,10.89,10.94,10.88,10.93,83600.0,9.3136,9.3564,9.3051,9.3478,83600.0
2009-03-30 13:20:00,10.93,10.99,10.9,10.97,69100.0,9.3478,9.3992,9.3222,9.382,69100.0
2009-03-30 13:30:00,10.97,10.98,10.86,10.89,92800.0,9.382,9.3906,9.288,9.3136,92800.0
2009-03-30 13:40:00,10.9,10.95,10.84,10.88,162200.0,9.3222,9.3649,9.2709,9.3051,162200.0
2009-03-30 13:50:00,10.88,10.89,10.84,10.85,160400.0,9.3051,9.3136,9.2709,9.2794,160400.0
2009-03-30 14:00:00,10.85,10.9,10.82,10.88,262500.0,9.2794,9.3222,9.2538,9.3051,262500.0
2009-03-30 14:10:00,10.88,10.95,10.86,10.92,160900.0,9.3051,9.3649,9.288,9.3393,160900.0
2009-03-30 14:20:00,10.91,10.91,10.8,10.83,214200.0,9.3307,9.3307,9.2367,9.2623,214200.0
2009-03-30 14:30:00,10.82,10.88,10.79,10.85,278800.0,9.2538,9.3051,9.2281,9.2794,278800.0
2009-03-30 14:40:00,10.85,10.86,10.75,10.77,294800.0,9.2794,9.288,9.1939,9.211,294800.0
2009-03-30 14:50:00,10.78,10.82,10.77,10.79,257900.0,9.2196,9.2538,9.211,9.2281,257900.0
2009-03-30 15:00:00,10.79,10.83,10.76,10.81,350200.0,9.2281,9.2623,9.2024,9.2452,350200.0
2009-03-30 15:10:00,10.8,10.94,10.8,10.92,250400.0,9.2367,9.3564,9.2367,9.3393,250400.0
2009-03-30 15:20:00,10.91,11.01,10.9,10.9,261900.0,9.3307,9.4163,9.3222,9.3222,261900.0
2009-03-30 15:30:00,10.9,10.99,10.9,10.96,364200.0,9.3222,9.3992,9.3222,9.3735,364200.0
2009-03-30 15:40:00,10.96,11.02,10.9,11.0,483100.0,9.3735,9.4248,9.3222,9.4077,483100.0
2009-03-30 15:50:00,11.01,11.07,10.97,11.03,819100.0,9.4163,9.4676,9.382,9.4334,819100.0
2009-03-31 09:30:00,11.13,11.16,10.78,10.8,244700.0,9.5189,9.5445,9.2196,9.2367,244700.0
2009-03-31 09:40:00,10.79,10.79,10.54,10.64,234800.0,9.2281,9.2281,9.0143,9.0998,234800.0
2009-03-31 09:50:00,10.64,10.65,10.43,10.59,250200.0,9.0998,9.1084,8.9202,9.0571,250200.0
2009-03-31 10:00:00,10.59,10.62,10.48,10.59,256300.0,9.0571,9.0827,8.963,9.0571,256300.0
2009-03-31 10:10:00,10.59,10.62,10.52,10.61,298900.0,9.0571,9.0827,8.9972,9.0742,298900.0
2009-03-31 10:20:00,10.61,10.66,10.51,10.64,242200.0,9.0742,9.1169,8.9886,9.0998,242200.0
2009-03-31 10:30:00,10.63,10.72,10.58,10.6,148500.0,9.0913,9.1682,9.0485,9.0656,148500.0
2009-03-31 10:40:00,10.61,10.68,10.51,10.64,158400.0,9.0742,9.134,8.9886,9.0998,158400.0
2009-03-31 10:50:00,10.64,10.67,10.56,10.58,114900.0,9.0998,9.1255,9.0314,9.0485,114900.0
2009-03-31 11:00:00,10.58,10.74,10.58,10.74,137100.0,9.0485,9.1853,9.0485,9.1853,137100.0
2009-03-31 11:10:00,10.74,10.76,10.67,10.67,187200.0,9.1853,9.2024,9.1255,9.1255,187200.0
2009-03-31 11:20:00,10.68,10.7,10.63,10.68,150400.0,9.134,9.1511,9.0913,9.134,150400.0
2009-03-31 11:30:00,10.67,10.68,10.56,10.6,84700.0,9.1255,9.134,9.0314,9.0656,84700.0
2009-03-31 11:40:00,10.59,10.66,10.56,10.66,93600.0,9.0571,9.1169,9.0314,9.1169,93600.0
2009-03-31 11:50:00,10.65,10.68,10.6,10.64,85200.0,9.1084,9.134,9.0656,9.0998,85200.0
2009-03-31 12:00:00,10.64,10.67,10.57,10.66,99400.0,9.0998,9.1255,9.0399,9.1169,99400.0
2009-03-31 12:10:00,10.65,10.67,10.62,10.67,58000.0,9.1084,9.1255,9.0827,9.1255,58000.0
2009-03-31 12:20:00,10.67,10.67,10.62,10.65,119100.0,9.1255,9.1255,9.0827,9.1084,119100.0
2009-03-31 12:30:00,10.65,10.67,10.63,10.66,42800.0,9.1084,9.1255,9.0913,9.1169,42800.0
2009-03-31 12:40:00,10.67,10.73,10.66,10.66,87800.0,9.1255,9.1768,9.1169,9.1169,87800.0
2009-03-31 12:50:00,10.66,10.72,10.66,10.72,80700.0,9.1169,9.1682,9.1169,9.1682,80700.0
2009-03-31 13:00:00,10.71,10.83,10.68,10.82,108400.0,9.1597,9.2623,9.134,9.2538,108400.0
2009-03-31 13:10:00,10.83,10.85,10.76,10.79,128800.0,9.2623,9.2794,9.2024,9.2281,128800.0
2009-03-31 13:20:00,10.79,10.85,10.78,10.82,83700.0,9.2281,9.2794,9.2196,9.2538,83700.0
2009-03-31 13:30:00,10.82,10.89,10.82,10.89,125000.0,9.2538,9.3136,9.2538,9.3136,125000.0
2009-03-31 13:40:00,10.88,10.93,10.87,10.93,91200.0,9.3051,9.3478,9.2965,9.3478,91200.0
2009-03-31 13:50:00,10.93,10.97,10.89,10.96,69500.0,9.3478,9.382,9.3136,9.3735,69500.0
2009-03-31 14:00:00,10.97,11.05,10.96,11.04,179400.0,9.382,9.4505,9.3735,9.4419,179400.0
2009-03-31 14:10:00,11.04,11.11,11.04,11.1,115400.0,9.4419,9.5018,9.4419,9.4932,115400.0
2009-03-31 14:20:00,11.09,11.09,10.99,11.03,126200.0,9.4847,9.4847,9.3992,9.4334,126200.0
2009-03-31 14:30:00,11.03,11.12,11.03,11.12,144600.0,9.4334,9.5103,9.4334,9.5103,144600.0
2009-03-31 14:40:00,11.11,11.13,11.05,11.07,202300.0,9.5018,9.5189,9.4505,9.4676,202300.0
2009-03-31 14:50:00,11.07,11.14,11.06,11.09,170900.0,9.4676,9.5274,9.459,9.4847,170900.0
2009-03-31 15:00:00,11.09,11.1,10.97,10.97,155400.0,9.4847,9.4932,9.382,9.382,155400.0
2009-03-31 15:10:00,10.98,10.99,10.94,10.98,205900.0,9.3906,9.3992,9.3564,9.3906,205900.0
2009-03-31 15:20:00,10.98,11.02,10.93,11.0,198800.0,9.3906,9.4248,9.3478,9.4077,198800.0
2009-03-31 15:30:00,11.0,11.01,10.88,10.94,335700.0,9.4077,9.4163,9.3051,9.3564,335700.0
2009-03-31 15:40:00,10.94,10.99,10.86,10.88,313500.0,9.3564,9.3992,9.288,9.3051,313500.0
2009-03-31 15:50:00,10.88,11.0,10.87,10.9,497000.0,9.3051,9.4077,9.2965,9.3222,497000.0
2009-04-01 09:30:00,10.69,10.8,10.46,10.69,208900.0,9.1426,9.2367,8.9459,9.1426,208900.0
2009-04-01 09:40:00,10.68,10.75,10.63,10.69,126600.0,9.134,9.1939,9.0913,9.1426,126600.0
2009-04-01 09:50:00,10.7,10.89,10.69,10.89,152700.0,9.1511,9.3136,9.1426,9.3136,152700.0
2009-04-01 10:00:00,10.9,11.22,10.9,11.1,305300.0,9.3222,9.5959,9.3222,9.4932,305300.0
2009-04-01 10:10:00,11.08,11.2,11.03,11.14,170800.0,9.4761,9.5788,9.4334,9.5274,170800.0
2009-04-01 10:20:00,11.14,11.26,11.08,11.1,204800.0,9.5274,9.6301,9.4761,9.4932,204800.0
2009-04-01 10:30:00,11.1,11.18,11.03,11.16,123200.0,9.4932,9.5616,9.4334,9.5445,123200.0
2009-04-01 10:40:00,11.18,11.33,11.17,11.31,157000.0,9.5616,9.6899,9.5531,9.6728,157000.0
2009-04-01 10:50:00,11.32,11.39,11.31,11.32,132700.0,9.6814,9.7413,9.6728,9.6814,132700.0
2009-04-01 11:00:00,11.32,11.33,11.2,11.21,164700.0,9.6814,9.6899,9.5788,9.5873,164700.0
2009-04-01 11:10:00,11.2,11.21,11.11,11.16,123400.0,9.5788,9.5873,9.5018,9.5445,123400.0
2009-04-01 11:20:00,11.15,11.35,11.14,11.35,139100.0,9.536,9.707,9.5274,9.707,139100.0
2009-04-01 11:30:00,11.35,11.39,11.31,11.38,105800.0,9.707,9.7413,9.6728,9.7327,105800.0
2009-04-01 11:40:00,11.39,11.44,11.32,11.32,147400.0,9.7413,9.784,9.6814,9.6814,147400.0
2009-04-01 11:50:00,11.32,11.39,11.28,11.36,95400.0,9.6814,9.7413,9.6472,9.7156,95400.0
2009-04-01 12:00:00,11.36,11.45,11.36,11.44,180600.0,9.7156,9.7926,9.7156,9.784,180600.0
2009-04-01 12:10:00,11.44,11.5,11.41,11.48,105400.0,9.784,9.8353,9.7584,9.8182,105400.0
2009-04-01 12:20:00,11.48,11.49,11.44,11.48,85300.0,9.8182,9.8268,9.784,9.8182,85300.0
2009-04-01 12:30:00,11.48,11.48,11.32,11.35,101500.0,9.8182,9.8182,9.6814,9.707,101500.0
2009-04-01 12:40:00,11.34,11.37,11.27,11.29,106000.0,9.6985,9.7241,9.6386,9.6557,106000.0
2009-04-01 12:50:00,11.29,11.3,11.18,11.21,97600.0,9.6557,9.6643,9.5616,9.5873,97600.0
2009-04-01 13:00:00,11.22,11.25,11.13,11.14,98800.0,9.5959,9.6215,9.5189,9.5274,98800.0
2009-04-01 13:10:00,11.14,11.21,11.13,11.18,97200.0,9.5274,9.5873,9.5189,9.5616,97200.0
2009-04-01 13:20:00,11.18,11.22,11.17,11.21,74300.0,9.5616,9.5959,9.5531,9.5873,74300.0
2009-04-01 13:30:00,11.21,11.23,11.11,11.22,175200.0,9.5873,9.6044,9.5018,9.5959,175200.0
2009-04-01 13:40:00,11.21,11.23,11.08,11.09,184700.0,9.5873,9.6044,9.4761,9.4847,184700.0
2009-04-01 13:50:00,11.09,11.18,11.08,11.1,128700.0,9.4847,9.5616,9.4761,9.4932,128700.0
2009-04-01 14:00:00,11.11,11.15,11.07,11.13,151200.0,9.5018,9.536,9.4676,9.5189,151200.0
2009-04-01 14:10:00,11.13,11.23,11.12,11.18,238300.0,9.5189,9.6044,9.5103,9.5616,238300.0
2009-04-01 14:20:00,11.17,11.18,11.13,11.17,113400.0,9.5531,9.5616,9.5189,9.5531,113400.0
2009-04-01 14:30:00,11.17,11.24,11.17,11.21,95100.0,9.5531,9.613,9.5531,9.5873,95100.0
2009-04-01 14:40:00,11.21,11.23,11.13,11.18,185400.0,9.5873,9.6044,9.5189,9.5616,185400.0
2009-04-01 14:50:00,11.17,11.23,11.17,11.19,102300.0,9.5531,9.6044,9.5531,9.5702,102300.0
2009-04-01 15:00:00,11.2,11.2,11.09,11.11,282400.0,9.5788,9.5788,9.4847,9.5018,282400.0
2009-04-01 15:10:00,11.12,11.14,11.05,11.14,195600.0,9.5103,9.5274,9.4505,9.5274,195600.0
2009-04-01 15:20:00,11.14,11.2,11.11,11.15,234500.0,9.5274,9.5788,9.5018,9.536,234500.0
2009-04-01 15:30:00,11.15,11.25,11.11,11.23,260600.0,9.536,9.6215,9.5018,9.6044,260600.0
2009-04-01 15:40:00,11.23,11.27,11.22,11.24,333200.0,9.6044,9.6386,9.5959,9.613,333200.0
2009-04-01 15:50:00,11.24,11.25,11.19,11.2,333900.0,9.613,9.6215,9.5702,9.5788,333900.0
2009-04-02 09:30:00,11.54,11.68,11.18,11.25,533200.0,9.8695,9.9893,9.5616,9.6215,533200.0
2009-04-02 09:40:00,11.25,11.29,11.11,11.25,458800.0,9.6215,9.6557,9.5018,9.6215,458800.0
2009-04-02 09:50:00,11.25,11.3,11.14,11.24,407000.0,9.6215,9.6643,9.5274,9.613,407000.0
2009-04-02 10:00:00,11.25,11.39,11.18,11.27,387400.0,9.6215,9.7413,9.5616,9.6386,387400.0
2009-04-02 10:10:00,11.27,11.29,11.19,11.23,326900.0,9.6386,9.6557,9.5702,9.6044,326900.0
2009-04-02 10:20:00,11.24,11.32,11.15,11.16,342200.0,9.613,9.6814,9.536,9.5445,342200.0
2009-04-02 10:30:00,11.16,11.34,11.15,11.33,305700.0,9.5445,9.6985,9.536,9.6899,305700.0
2009-04-02 10:40:00,11.33,11.39,11.28,11.34,220400.0,9.6899,9.7413,9.6472,9.6985,220400.0
2009-04-02 10:50:00,11.34,11.38,11.28,11.37,202500.0,9.6985,9.7327,9.6472,9.7241,202500.0
2009-04-02 11:00:00,11.37,11.44,11.34,11.4,282400.0,9.7241,9.784,9.6985,9.7498,282400.0
2009-04-02 11:10:00,11.4,11.5,11.39,11.49,188900.0,9.7498,9.8353,9.7413,9.8268,188900.0
2009-04-02 11:20:00,11.49,11.56,11.47,11.49,142000.0,9.8268,9.8866,9.8097,9.8268,142000.0
2009-04-02 11:30:00,11.48,11.49,11.39,11.47,100900.0,9.8182,9.8268,9.7413,9.8097,100900.0
2009-04-02 11:40:00,11.48,11.5,11.42,11.43,1325100.0,9.8182,9.8353,9.7669,9.7755,1325100.0
2009-04-02 11:50:00,11.43,11.43,11.35,11.39,71700.0,9.7755,9.7755,9.707,9.7413,71700.0
2009-04-02 12:00:00,11.38,11.44,11.37,11.44,133100.0,9.7327,9.784,9.7241,9.784,133100.0
2009-04-02 12:10:00,11.44,11.52,11.44,11.51,270100.0,9.784,9.8524,9.784,9.8439,270100.0
2009-04-02 12:20:00,11.5,11.61,11.5,11.59,329900.0,9.8353,9.9294,9.8353,9.9123,329900.0
2009-04-02 12:30:00,11.59,11.64,11.55,11.59,142200.0,9.9123,9.9551,9.8781,9.9123,142200.0
2009-04-02 12:40:00,11.59,11.59,11.51,11.51,130300.0,9.9123,9.9123,9.8439,9.8439,130300.0
2009-04-02 12:50:00,11.5,11.51,11.42,11.42,121400.0,9.8353,9.8439,9.7669,9.7669,121400.0
2009-04-02 13:00:00,11.43,11.46,11.37,11.39,71000.0,9.7755,9.8011,9.7241,9.7413,71000.0
2009-04-02 13:10:00,11.4,11.43,11.38,11.42,76900.0,9.7498,9.7755,9.7327,9.7669,76900.0
2009-04-02 13:20:00,11.43,11.43,11.35,11.37,89900.0,9.7755,9.7755,9.707,9.7241,89900.0
2009-04-02 13:30:00,11.36,11.38,11.27,11.27,157200.0,9.7156,9.7327,9.6386,9.6386,157200.0
2009-04-02 13:40:00,11.27,11.29,11.18,11.28,184000.0,9.6386,9.6557,9.5616,9.6472,184000.0
2009-04-02 13:50:00,11.27,11.34,11.22,11.26,137300.0,9.6386,9.6985,9.5959,9.6301,137300.0
2009-04-02 14:00:00,11.26,11.3,11.22,11.24,175300.0,9.6301,9.6643,9.5959,9.613,175300.0
2009-04-02 14:10:00,11.24,11.27,11.2,11.2,45100.0,9.613,9.6386,9.5788,9.5788,45100.0
2009-04-02 14:20:00,11.2,11.33,11.2,11.32,76000.0,9.5788,9.6899,9.5788,9.6814,76000.0
2009-04-02 14:30:00,11.32,11.39,11.32,11.38,63400.0,9.6814,9.7413,9.6814,9.7327,63400.0
2009-04-02 14:40:00,11.38,11.45,11.37,11.42,203900.0,9.7327,9.7926,9.7241,9.7669,203900.0
2009-04-02 14:50:00,11.42,11.45,11.38,11.39,416900.0,9.7669,9.7926,9.7327,9.7413,416900.0
2009-04-02 15:00:00,11.4,11.44,11.33,11.36,147200.0,9.7498,9.784,9.6899,9.7156,147200.0
2009-04-02 15:10:00,11.37,11.47,11.35,11.41,322800.0,9.7241,9.8097,9.707,9.7584,322800.0
2009-04-02 15:20:00,11.41,11.46,11.35,11.4,344800.0,9.7584,9.8011,9.707,9.7498,344800.0
2009-04-02 15:30:00,11.41,11.47,11.38,11.38,285300.0,9.7584,9.8097,9.7327,9.7327,285300.0
2009-04-02 15:40:00,11.38,11.45,11.35,11.41,403200.0,9.7327,9.7926,9.707,9.7584,403200.0
2009-04-02 15:50:00,11.42,11.42,11.34,11.38,374000.0,9.7669,9.7669,9.6985,9.7327,374000.0
2009-04-03 09:30:00,11.38,11.52,11.29,11.39,132100.0,9.7327,9.8524,9.6557,9.7413,132100.0
2009-04-03 09:40:00,11.37,11.52,11.32,11.38,174000.0,9.7241,9.8524,9.6814,9.7327,174000.0
2009-04-03 09:50:00,11.38,11.42,11.28,11.36,264400.0,9.7327,9.7669,9.6472,9.7156,264400.0
2009-04-03 10:00:00,11.36,11.37,11.06,11.16,355000.0,9.7156,9.7241,9.459,9.5445,355000.0
2009-04-03 10:10:00,11.16,11.24,11.11,11.19,250000.0,9.5445,9.613,9.5018,9.5702,250000.0
2009-04-03 10:20:00,11.19,11.26,11.17,11.21,470600.0,9.5702,9.6301,9.5531,9.5873,470600.0
2009-04-03 10:30:00,11.22,11.23,11.1,11.16,183100.0,9.5959,9.6044,9.4932,9.5445,183100.0
2009-04-03 10:40:00,11.16,11.2,11.1,11.15,162000.0,9.5445,9.5788,9.4932,9.536,162000.0
2009-04-03 10:50:00,11.16,11.17,11.02,11.02,196100.0,9.5445,9.5531,9.4248,9.4248,196100.0
2009-04-03 11:00:00,11.03,11.09,11.0,11.05,165600.0,9.4334,9.4847,9.4077,9.4505,165600.0
2009-04-03 11:10:00,11.04,11.06,11.01,11.03,69400.0,9.4419,9.459,9.4163,9.4334,69400.0
2009-04-03 11:20:00,11.03,11.08,11.01,11.07,102600.0,9.4334,9.4761,9.4163,9.4676,102600.0
2009-04-03 11:30:00,11.08,11.11,11.06,11.09,148700.0,9.4761,9.5018,9.459,9.4847,148700.0
2009-04-03 11:40:00,11.09,11.13,11.07,11.11,54200.0,9.4847,9.5189,9.4676,9.5018,54200.0
2009-04-03 11:50:00,11.11,11.12,11.08,11.11,65500.0,9.5018,9.5103,9.4761,9.5018,65500.0
2009-04-03 12:00:00,11.11,11.3,11.11,11.3,173700.0,9.5018,9.6643,9.5018,9.6643,173700.0
2009-04-03 12:10:00,11.29,11.35,11.29,11.35,310400.0,9.6557,9.707,9.6557,9.707,310400.0
2009-04-03 12:20:00,11.35,11.38,11.34,11.36,256600.0,9.707,9.7327,9.6985,9.7156,256600.0
2009-04-03 12:30:00,11.36,11.4,11.33,11.35,294400.0,9.7156,9.7498,9.6899,9.707,294400.0
2009-04-03 12:40:00,11.34,11.38,11.33,11.35,155200.0,9.6985,9.7327,9.6899,9.707,155200.0
2009-04-03 12:50:00,11.35,11.39,11.31,11.38,121600.0,9.707,9.7413,9.6728,9.7327,121600.0
2009-04-03 13:00:00,11.38,11.48,11.38,11.47,86000.0,9.7327,9.8182,9.7327,9.8097,86000.0
2009-04-03 13:10:00,11.47,11.47,11.34,11.35,156700.0,9.8097,9.8097,9.6985,9.707,156700.0
2009-04-03 13:20:00,11.36,11.41,11.33,11.38,79800.0,9.7156,9.7584,9.6899,9.7327,79800.0
2009-04-03 13:30:00,11.39,11.43,11.38,11.42,121400.0,9.7413,9.7755,9.7327,9.7669,121400.0
2009-04-03 13:40:00,11.42,11.44,11.39,11.44,94500.0,9.7669,9.784,9.7413,9.784,94500.0
2009-04-03 13:50:00,11.43,11.55,11.43,11.55,115700.0,9.7755,9.8781,9.7755,9.8781,115700.0
2009-04-03 14:00:00,11.55,11.55,11.45,11.47,106400.0,9.8781,9.8781,9.7926,9.8097,106400.0
2009-04-03 14:10:00,11.48,11.54,11.47,11.54,91000.0,9.8182,9.8695,9.8097,9.8695,91000.0
2009-04-03 14:20:00,11.54,11.58,11.51,11.56,140800.0,9.8695,9.9037,9.8439,9.8866,140800.0
2009-04-03 14:30:00,11.57,11.57,11.5,11.5,206100.0,9.8952,9.8952,9.8353,9.8353,206100.0
2009-04-03 14:40:00,11.5,11.51,11.42,11.43,175500.0,9.8353,9.8439,9.7669,9.7755,175500.0
2009-04-03 14:50:00,11.43,11.52,11.42,11.51,121200.0,9.7755,9.8524,9.7669,9.8439,121200.0
2009-04-03 15:00:00,11.5,11.55,11.45,11.46,228400.0,9.8353,9.8781,9.7926,9.8011,228400.0
2009-04-03 15:10:00,11.47,11.49,11.43,11.48,139600.0,9.8097,9.8268,9.7755,9.8182,139600.0
2009-04-03 15:20:00,11.47,11.5,11.41,11.43,232500.0,9.8097,9.8353,9.7584,9.7755,232500.0
2009-04-03 15:30:00,11.43,11.48,11.36,11.39,359900.0,9.7755,9.8182,9.7156,9.7413,359900.0
2009-04-03 15:40:00,11.38,11.52,11.36,11.46,352500.0,9.7327,9.8524,9.7156,9.8011,352500.0
2009-04-03 15:50:00,11.46,11.52,11.45,11.51,511900.0,9.8011,9.8524,9.7926,9.8439,511900.0
2009-04-06 09:30:00,11.24,11.35,11.02,11.21,145300.0,9.613,9.707,9.4248,9.5873,145300.0
2009-04-06 09:40:00,11.24,11.27,11.09,11.12,147200.0,9.613,9.6386,9.4847,9.5103,147200.0
2009-04-06 09:50:00,11.12,11.17,11.1,11.11,137600.0,9.5103,9.5531,9.4932,9.5018,137600.0
2009-04-06 10:00:00,11.11,11.27,11.05,11.26,154200.0,9.5018,9.6386,9.4505,9.6301,154200.0
2009-04-06 10:10:00,11.26,11.28,11.18,11.23,169300.0,9.6301,9.6472,9.5616,9.6044,169300.0
2009-04-06 10:20:00,11.22,11.28,11.14,11.15,106000.0,9.5959,9.6472,9.5274,9.536,106000.0
2009-04-06 10:30:00,11.15,11.18,11.12,11.18,121800.0,9.536,9.5616,9.5103,9.5616,121800.0
2009-04-06 10:40:00,11.17,11.2,11.13,11.14,133700.0,9.5531,9.5788,9.5189,9.5274,133700.0
2009-04-06 10:50:00,11.15,11.19,11.13,11.13,78100.0,9.536,9.5702,9.5189,9.5189,78100.0
2009-04-06 11:00:00,11.13,11.13,11.0,11.06,226200.0,9.5189,9.5189,9.4077,9.459,226200.0
2009-04-06 11:10:00,11.07,11.09,11.0,11.08,142700.0,9.4676,9.4847,9.4077,9.4761,142700.0
2009-04-06 11:20:00,11.07,11.16,11.04,11.14,74700.0,9.4676,9.5445,9.4419,9.5274,74700.0
2009-04-06 11:30:00,11.14,11.15,11.05,11.09,73200.0,9.5274,9.536,9.4505,9.4847,73200.0
2009-04-06 11:40:00,11.09,11.11,11.06,11.09,63700.0,9.4847,9.5018,9.459,9.4847,63700.0
2009-04-06 11:50:00,11.09,11.1,11.04,11.05,60900.0,9.4847,9.4932,9.4419,9.4505,60900.0
2009-04-06 12:00:00,11.05,11.08,11.04,11.07,52700.0,9.4505,9.4761,9.4419,9.4676,52700.0
2009-04-06 12:10:00,11.06,11.07,11.0,11.0,62100.0,9.459,9.4676,9.4077,9.4077,62100.0
2009-04-06 12:20:00,11.0,11.02,10.99,11.02,50500.0,9.4077,9.4248,9.3992,9.4248,50500.0
2009-04-06 12:30:00,11.02,11.04,11.01,11.04,38700.0,9.4248,9.4419,9.4163,9.4419,38700.0
2009-04-06 12:40:00,11.04,11.05,10.99,11.0,81800.0,9.4419,9.4505,9.3992,9.4077,81800.0
2009-04-06 12:50:00,10.99,11.06,10.99,11.06,102700.0,9.3992,9.459,9.3992,9.459,102700.0
2009-04-06 13:00:00,11.07,11.1,11.07,11.1,57900.0,9.4676,9.4932,9.4676,9.4932,57900.0
2009-04-06 13:10:00,11.1,11.14,11.09,11.12,101900.0,9.4932,9.5274,9.4847,9.5103,101900.0
2009-04-06 13:20:00,11.11,11.17,11.11,11.14,170900.0,9.5018,9.5531,9.5018,9.5274,170900.0
2009-04-06 13:30:00,11.13,11.14,11.11,11.13,69200.0,9.5189,9.5274,9.5018,9.5189,69200.0
2009-04-06 13:40:00,11.13,11.23,11.12,11.22,77800.0,9.5189,9.6044,9.5103,9.5959,77800.0
2009-04-06 13:50:00,11.21,11.27,11.21,11.27,107800.0,9.5873,9.6386,9.5873,9.6386,107800.0
2009-04-06 14:00:00,11.27,11.38,11.26,11.38,222700.0,9.6386,9.7327,9.6301,9.7327,222700.0
2009-04-06 14:10:00,11.38,11.41,11.3,11.31,177100.0,9.7327,9.7584,9.6643,9.6728,177100.0
2009-04-06 14:20:00,11.31,11.34,11.28,11.31,69900.0,9.6728,9.6985,9.6472,9.6728,69900.0
2009-04-06 14:30:00,11.31,11.33,11.25,11.27,188500.0,9.6728,9.6899,9.6215,9.6386,188500.0
2009-04-06 14:40:00,11.27,11.35,11.25,11.35,179800.0,9.6386,9.707,9.6215,9.707,179800.0
2009-04-06 14:50:00,11.34,11.44,11.33,11.43,165300.0,9.6985,9.784,9.6899,9.7755,165300.0
2009-04-06 15:00:00,11.42,11.44,11.35,11.37,174900.0,9.7669,9.784,9.707,9.7241,174900.0
2009-04-06 15:10:00,11.36,11.49,11.33,11.48,219100.0,9.7156,9.8268,9.6899,9.8182,219100.0
2009-04-06 15:20:00,11.49,11.49,11.41,11.44,196900.0,9.8268,9.8268,9.7584,9.784,196900.0
2009-04-06 15:30:00,11.44,11.51,11.43,11.47,267900.0,9.784,9.8439,9.7755,9.8097,267900.0
2009-04-06 15:40:00,11.47,11.56,11.47,11.56,225200.0,9.8097,9.8866,9.8097,9.8866,225200.0
2009-04-06 15:50:00,11.56,11.61,11.54,11.56,326900.0,9.8866,9.9294,9.8695,9.8866,326900.0
2009-04-07 09:30:00,11.25,11.34,10.94,11.02,254900.0,9.6215,9.6985,9.3564,9.4248,254900.0
2009-04-07 09:40:00,11.01,11.02,10.91,10.99,163600.0,9.4163,9.4248,9.3307,9.3992,163600.0
2009-04-07 09:50:00,10.98,11.06,10.92,11.04,130500.0,9.3906,9.459,9.3393,9.4419,130500.0
2009-04-07 10:00:00,11.03,11.07,11.0,11.02,91300.0,9.4334,9.4676,9.4077,9.4248,91300.0
2009-04-07 10:10:00,11.02,11.09,11.01,11.01,112600.0,9.4248,9.4847,9.4163,9.4163,112600.0
2009-04-07 10:20:00,11.01,11.18,11.01,11.18,127900.0,9.4163,9.5616,9.4163,9.5616,127900.0
2009-04-07 10:30:00,11.18,11.22,11.15,11.16,101600.0,9.5616,9.5959,9.536,9.5445,101600.0
2009-04-07 10:40:00,11.16,11.17,11.08,11.11,132000.0,9.5445,9.5531,9.4761,9.5018,132000.0
2009-04-07 10:50:00,11.11,11.11,11.04,11.05,73300.0,9.5018,9.5018,9.4419,9.4505,73300.0
2009-04-07 11:00:00,11.04,11.1,11.0,11.07,119900.0,9.4419,9.4932,9.4077,9.4676,119900.0
2009-04-07 11:10:00,11.06,11.09,11.05,11.07,86200.0,9.459,9.4847,9.4505,9.4676,86200.0
2009-04-07 11:20:00,11.07,11.11,11.05,11.08,67800.0,9.4676,9.5018,9.4505,9.4761,67800.0
2009-04-07 11:30:00,11.08,11.11,11.0,11.03,89000.0,9.4761,9.5018,9.4077,9.4334,89000.0
2009-04-07 11:40:00,11.03,11.04,10.98,11.0,80500.0,9.4334,9.4419,9.3906,9.4077,80500.0
2009-04-07 11:50:00,11.0,11.07,10.98,11.07,63000.0,9.4077,9.4676,9.3906,9.4676,63000.0
2009-04-07 12:00:00,11.07,11.09,11.02,11.05,59000.0,9.4676,9.4847,9.4248,9.4505,59000.0
2009-04-07 12:10:00,11.05,11.13,11.04,11.13,70900.0,9.4505,9.5189,9.4419,9.5189,70900.0
2009-04-07 12:20:00,11.13,11.15,11.09,11.09,160200.0,9.5189,9.536,9.4847,9.4847,160200.0
2009-04-07 12:30:00,11.09,11.09,11.03,11.03,74100.0,9.4847,9.4847,9.4334,9.4334,74100.0
2009-04-07 12:40:00,11.03,11.04,11.01,11.01,52000.0,9.4334,9.4419,9.4163,9.4163,52000.0
2009-04-07 12:50:00,11.01,11.03,11.01,11.03,45700.0,9.4163,9.4334,9.4163,9.4334,45700.0
2009-04-07 13:00:00,11.02,11.03,10.97,10.98,59400.0,9.4248,9.4334,9.382,9.3906,59400.0
2009-04-07 13:10:00,10.98,10.99,10.92,10.93,105700.0,9.3906,9.3992,9.3393,9.3478,105700.0
2009-04-07 13:20:00,10.92,10.92,10.87,10.88,97100.0,9.3393,9.3393,9.2965,9.3051,97100.0
2009-04-07 13:30:00,10.87,10.88,10.78,10.78,81300.0,9.2965,9.3051,9.2196,9.2196,81300.0
2009-04-07 13:40:00,10.78,10.83,10.78,10.8,79800.0,9.2196,9.2623,9.2196,9.2367,79800.0
2009-04-07 13:50:00,10.79,10.81,10.77,10.79,84700.0,9.2281,9.2452,9.211,9.2281,84700.0
2009-04-07 14:00:00,10.8,10.82,10.76,10.79,157400.0,9.2367,9.2538,9.2024,9.2281,157400.0
2009-04-07 14:10:00,10.78,10.87,10.78,10.79,160900.0,9.2196,9.2965,9.2196,9.2281,160900.0
2009-04-07 14:20:00,10.79,10.86,10.79,10.84,116100.0,9.2281,9.288,9.2281,9.2709,116100.0
2009-04-07 14:30:00,10.84,10.85,10.73,10.73,218400.0,9.2709,9.2794,9.1768,9.1768,218400.0
2009-04-07 14:40:00,10.74,10.77,10.73,10.75,115700.0,9.1853,9.211,9.1768,9.1939,115700.0
2009-04-07 14:50:00,10.74,10.88,10.74,10.87,140300.0,9.1853,9.3051,9.1853,9.2965,140300.0
2009-04-07 15:00:00,10.88,10.9,10.8,10.84,176700.0,9.3051,9.3222,9.2367,9.2709,176700.0
2009-04-07 15:10:00,10.84,10.94,10.84,10.93,189900.0,9.2709,9.3564,9.2709,9.3478,189900.0
2009-04-07 15:20:00,10.93,10.93,10.85,10.85,137100.0,9.3478,9.3478,9.2794,9.2794,137100.0
2009-04-07 15:30:00,10.86,10.93,10.84,10.9,210800.0,9.288,9.3478,9.2709,9.3222,210800.0
2009-04-07 15:40:00,10.9,10.98,10.88,10.88,326100.0,9.3222,9.3906,9.3051,9.3051,326100.0
2009-04-07 15:50:00,10.89,10.9,10.75,10.77,657400.0,9.3136,9.3222,9.1939,9.211,657400.0
2009-04-08 09:30:00,10.55,10.6,9.95,9.97,3430800.0,9.0228,9.0656,8.5097,8.5268,3430800.0
2009-04-08 09:40:00,9.98,10.28,9.75,10.25,3104500.0,8.5354,8.7919,8.3386,8.7663,3104500.0
2009-04-08 09:50:00,10.26,10.37,10.13,10.29,3202900.0,8.7748,8.8689,8.6636,8.8005,3202900.0
2009-04-08 10:00:00,10.3,10.37,10.23,10.24,1771400.0,8.809,8.8689,8.7492,8.7577,1771400.0
2009-04-08 10:10:00,10.23,10.25,9.99,9.99,1347300.0,8.7492,8.7663,8.5439,8.5439,1347300.0
2009-04-08 10:20:00,9.99,10.02,9.63,9.69,1774900.0,8.5439,8.5696,8.236,8.2873,1774900.0
2009-04-08 10:30:00,9.69,9.71,9.58,9.68,1140300.0,8.2873,8.3044,8.1933,8.2788,1140300.0
2009-04-08 10:40:00,9.68,9.75,9.64,9.67,796200.0,8.2788,8.3386,8.2446,8.2702,796200.0
2009-04-08 10:50:00,9.67,9.9,9.67,9.89,731500.0,8.2702,8.4669,8.2702,8.4584,731500.0
2009-04-08 11:00:00,9.89,10.03,9.83,10.0,686100.0,8.4584,8.5781,8.4071,8.5525,686100.0
2009-04-08 11:10:00,10.0,10.04,9.93,9.95,611700.0,8.5525,8.5867,8.4926,8.5097,611700.0
2009-04-08 11:20:00,9.94,10.0,9.79,9.79,415200.0,8.5011,8.5525,8.3729,8.3729,415200.0
2009-04-08 11:30:00,9.78,9.89,9.75,9.88,431200.0,8.3643,8.4584,8.3386,8.4498,431200.0
2009-04-08 11:40:00,9.88,9.93,9.76,9.81,455400.0,8.4498,8.4926,8.3472,8.39,455400.0
2009-04-08 11:50:00,9.81,9.82,9.66,9.69,1628000.0,8.39,8.3985,8.2617,8.2873,1628000.0
2009-04-08 12:00:00,9.69,9.74,9.64,9.7,556200.0,8.2873,8.3301,8.2446,8.2959,556200.0
2009-04-08 12:10:00,9.71,9.73,9.63,9.67,1207400.0,8.3044,8.3215,8.236,8.2702,1207400.0
2009-04-08 12:20:00,9.66,9.68,9.55,9.67,652400.0,8.2617,8.2788,8.1676,8.2702,652400.0
2009-04-08 12:30:00,9.67,9.71,9.62,9.62,367900.0,8.2702,8.3044,8.2275,8.2275,367900.0
2009-04-08 12:40:00,9.62,9.72,9.6,9.64,461200.0,8.2275,8.313,8.2104,8.2446,461200.0
2009-04-08 12:50:00,9.64,9.78,9.64,9.71,606900.0,8.2446,8.3643,8.2446,8.3044,606900.0
2009-04-08 13:00:00,9.7,9.7,9.65,9.67,473800.0,8.2959,8.2959,8.2531,8.2702,473800.0
2009-04-08 13:10:00,9.67,9.68,9.61,9.63,260700.0,8.2702,8.2788,8.2189,8.236,260700.0
2009-04-08 13:20:00,9.64,9.64,9.51,9.54,479800.0,8.2446,8.2446,8.1334,8.159,479800.0
2009-04-08 13:30:00,9.53,9.6,9.5,9.52,457300.0,8.1505,8.2104,8.1248,8.1419,457300.0
2009-04-08 13:40:00,9.52,9.56,9.43,9.52,714500.0,8.1419,8.1762,8.065,8.1419,714500.0
2009-04-08 13:50:00,9.52,9.57,9.49,9.56,334500.0,8.1419,8.1847,8.1163,8.1762,334500.0
2009-04-08 14:00:00,9.57,9.63,9.55,9.58,551100.0,8.1847,8.236,8.1676,8.1933,551100.0
2009-04-08 14:10:00,9.57,9.66,9.57,9.62,518500.0,8.1847,8.2617,8.1847,8.2275,518500.0
2009-04-08 14:20:00,9.62,9.65,9.52,9.54,444300.0,8.2275,8.2531,8.1419,8.159,444300.0
2009-04-08 14:30:00,9.53,9.6,9.52,9.55,437900.0,8.1505,8.2104,8.1419,8.1676,437900.0
2009-04-08 14:40:00,9.55,9.57,9.47,9.51,358100.0,8.1676,8.1847,8.0992,8.1334,358100.0
2009-04-08 14:50:00,9.52,9.52,9.38,9.48,595900.0,8.1419,8.1419,8.0222,8.1077,595900.0
2009-04-08 15:00:00,9.48,9.52,9.33,9.34,798700.0,8.1077,8.1419,7.9794,7.988,798700.0
2009-04-08 15:10:00,9.34,9.54,9.34,9.52,772000.0,7.988,8.159,7.988,8.1419,772000.0
2009-04-08 15:20:00,9.52,9.62,9.48,9.54,511500.0,8.1419,8.2275,8.1077,8.159,511500.0
2009-04-08 15:30:00,9.54,9.59,9.51,9.58,649300.0,8.159,8.2018,8.1334,8.1933,649300.0
2009-04-08 15:40:00,9.57,9.65,9.56,9.61,671600.0,8.1847,8.2531,8.1762,8.2189,671600.0
2009-04-08 15:50:00,9.61,9.66,9.58,9.61,888400.0,8.2189,8.2617,8.1933,8.2189,888400.0
2009-04-09 09:30:00,9.92,10.04,9.67,10.01,1045200.0,8.484,8.5867,8.2702,8.561,1045200.0
2009-04-09 09:40:00,10.0,10.05,9.76,10.05,672700.0,8.5525,8.5952,8.3472,8.5952,672700.0
2009-04-09 09:50:00,10.05,10.22,10.04,10.22,841100.0,8.5952,8.7406,8.5867,8.7406,841100.0
2009-04-09 10:00:00,10.21,10.31,10.21,10.29,970400.0,8.7321,8.8176,8.7321,8.8005,970400.0
2009-04-09 10:10:00,10.29,10.36,10.23,10.34,705600.0,8.8005,8.8603,8.7492,8.8432,705600.0
2009-04-09 10:20:00,10.33,10.35,10.22,10.26,455300.0,8.8347,8.8518,8.7406,8.7748,455300.0
2009-04-09 10:30:00,10.27,10.28,10.21,10.22,371300.0,8.7834,8.7919,8.7321,8.7406,371300.0
2009-04-09 10:40:00,10.23,10.23,10.1,10.14,322900.0,8.7492,8.7492,8.638,8.6722,322900.0
2009-04-09 10:50:00,10.14,10.15,9.97,9.97,205200.0,8.6722,8.6807,8.5268,8.5268,205200.0
2009-04-09 11:00:00,9.97,9.98,9.92,9.95,361000.0,8.5268,8.5354,8.484,8.5097,361000.0
2009-04-09 11:10:00,9.95,10.02,9.93,9.98,185000.0,8.5097,8.5696,8.4926,8.5354,185000.0
2009-04-09 11:20:00,9.98,10.02,9.96,9.99,178800.0,8.5354,8.5696,8.5182,8.5439,178800.0
2009-04-09 11:30:00,9.99,10.0,9.93,9.95,201600.0,8.5439,8.5525,8.4926,8.5097,201600.0
2009-04-09 11:40:00,9.95,9.96,9.87,9.93,197500.0,8.5097,8.5182,8.4413,8.4926,197500.0
2009-04-09 11:50:00,9.93,9.94,9.86,9.87,116300.0,8.4926,8.5011,8.4327,8.4413,116300.0
2009-04-09 12:00:00,9.87,10.0,9.85,10.0,213800.0,8.4413,8.5525,8.4242,8.5525,213800.0
2009-04-09 12:10:00,9.99,10.06,9.99,10.05,250100.0,8.5439,8.6038,8.5439,8.5952,250100.0
2009-04-09 12:20:00,10.05,10.08,10.03,10.08,248500.0,8.5952,8.6209,8.5781,8.6209,248500.0
2009-04-09 12:30:00,10.08,10.08,10.07,10.08,64100.0,8.6209,8.6209,8.6123,8.6209,64100.0
2009-04-09 12:40:00,10.07,10.1,10.04,10.04,243300.0,8.6123,8.638,8.5867,8.5867,243300.0
2009-04-09 12:50:00,10.04,10.08,9.98,10.06,167900.0,8.5867,8.6209,8.5354,8.6038,167900.0
2009-04-09 13:00:00,10.05,10.1,10.0,10.1,150200.0,8.5952,8.638,8.5525,8.638,150200.0
2009-04-09 13:10:00,10.1,10.19,10.1,10.18,299300.0,8.638,8.715,8.638,8.7064,299300.0
2009-04-09 13:20:00,10.18,10.24,10.1,10.11,284700.0,8.7064,8.7577,8.638,8.6465,284700.0
2009-04-09 13:30:00,10.11,10.16,10.11,10.13,157600.0,8.6465,8.6893,8.6465,8.6636,157600.0
2009-04-09 13:40:00,10.14,10.14,10.13,10.14,78900.0,8.6722,8.6722,8.6636,8.6722,78900.0
2009-04-09 13:50:00,10.14,10.15,10.12,10.14,137800.0,8.6722,8.6807,8.6551,8.6722,137800.0
2009-04-09 14:00:00,10.14,10.24,10.1,10.11,575500.0,8.6722,8.7577,8.638,8.6465,575500.0
2009-04-09 14:10:00,10.1,10.11,9.96,9.96,242700.0,8.638,8.6465,8.5182,8.5182,242700.0
2009-04-09 14:20:00,9.97,10.05,9.95,10.04,247200.0,8.5268,8.5952,8.5097,8.5867,247200.0
2009-04-09 14:30:00,10.04,10.06,10.02,10.06,182500.0,8.5867,8.6038,8.5696,8.6038,182500.0
2009-04-09 14:40:00,10.06,10.09,9.98,10.04,315400.0,8.6038,8.6294,8.5354,8.5867,315400.0
2009-04-09 14:50:00,10.05,10.1,10.03,10.06,494500.0,8.5952,8.638,8.5781,8.6038,494500.0
2009-04-09 15:00:00,10.06,10.11,10.04,10.1,424400.0,8.6038,8.6465,8.5867,8.638,424400.0
2009-04-09 15:10:00,10.1,10.11,10.02,10.06,476900.0,8.638,8.6465,8.5696,8.6038,476900.0
2009-04-09 15:20:00,10.06,10.06,10.0,10.01,187100.0,8.6038,8.6038,8.5525,8.561,187100.0
2009-04-09 15:30:00,10.01,10.09,9.98,10.05,242100.0,8.561,8.6294,8.5354,8.5952,242100.0
2009-04-09 15:40:00,10.05,10.07,10.01,10.04,322900.0,8.5952,8.6123,8.561,8.5867,322900.0
2009-04-09 15:50:00,10.03,10.11,10.01,10.11,801100.0,8.5781,8.6465,8.561,8.6465,801100.0
2009-04-13 09:30:00,9.87,10.0,9.82,9.93,251700.0,8.4413,8.5525,8.3985,8.4926,251700.0
2009-04-13 09:40:00,9.93,10.05,9.9,10.02,258400.0,8.4926,8.5952,8.4669,8.5696,258400.0
2009-04-13 09:50:00,10.03,10.03,9.9,9.94,163600.0,8.5781,8.5781,8.4669,8.5011,163600.0
2009-04-13 10:00:00,9.94,9.97,9.9,9.97,146800.0,8.5011,8.5268,8.4669,8.5268,146800.0
2009-04-13 10:10:00,9.97,10.19,9.96,10.18,211200.0,8.5268,8.715,8.5182,8.7064,211200.0
2009-04-13 10:20:00,10.18,10.26,10.17,10.23,286400.0,8.7064,8.7748,8.6979,8.7492,286400.0
2009-04-13 10:30:00,10.22,10.25,9.99,10.17,192400.0,8.7406,8.7663,8.5439,8.6979,192400.0
2009-04-13 10:40:00,10.17,10.2,10.07,10.11,154900.0,8.6979,8.7235,8.6123,8.6465,154900.0
2009-04-13 10:50:00,10.12,10.16,10.09,10.09,203200.0,8.6551,8.6893,8.6294,8.6294,203200.0
2009-04-13 11:00:00,10.09,10.1,10.0,10.02,249100.0,8.6294,8.638,8.5525,8.5696,249100.0
2009-04-13 11:10:00,10.02,10.06,10.0,10.05,162600.0,8.5696,8.6038,8.5525,8.5952,162600.0
2009-04-13 11:20:00,10.05,10.09,10.01,10.06,100400.0,8.5952,8.6294,8.561,8.6038,100400.0
2009-04-13 11:30:00,10.06,10.07,10.0,10.01,121700.0,8.6038,8.6123,8.5525,8.561,121700.0
2009-04-13 11:40:00,10.02,10.05,10.0,10.01,114000.0,8.5696,8.5952,8.5525,8.561,114000.0
2009-04-13 11:50:00,10.0,10.04,9.97,10.01,152000.0,8.5525,8.5867,8.5268,8.561,152000.0
2009-04-13 12:00:00,10.01,10.08,9.99,10.05,205600.0,8.561,8.6209,8.5439,8.5952,205600.0
2009-04-13 12:10:00,10.06,10.15,10.05,10.13,108400.0,8.6038,8.6807,8.5952,8.6636,108400.0
2009-04-13 12:20:00,10.14,10.14,10.09,10.09,80900.0,8.6722,8.6722,8.6294,8.6294,80900.0
2009-04-13 12:30:00,10.09,10.16,10.09,10.12,85600.0,8.6294,8.6893,8.6294,8.6551,85600.0
2009-04-13 12:40:00,10.12,10.14,10.11,10.12,47700.0,8.6551,8.6722,8.6465,8.6551,47700.0
2009-04-13 12:50:00,10.12,10.13,10.11,10.13,49400.0,8.6551,8.6636,8.6465,8.6636,49400.0
2009-04-13 13:00:00,10.12,10.13,10.09,10.1,160700.0,8.6551,8.6636,8.6294,8.638,160700.0
2009-04-13 13:10:00,10.09,10.11,10.09,10.1,92500.0,8.6294,8.6465,8.6294,8.638,92500.0
2009-04-13 13:20:00,10.1,10.13,10.09,10.09,156700.0,8.638,8.6636,8.6294,8.6294,156700.0
2009-04-13 13:30:00,10.09,10.11,10.09,10.1,88300.0,8.6294,8.6465,8.6294,8.638,88300.0
2009-04-13 13:40:00,10.1,10.14,10.1,10.1,123000.0,8.638,8.6722,8.638,8.638,123000.0
2009-04-13 13:50:00,10.1,10.11,10.1,10.11,30400.0,8.638,8.6465,8.638,8.6465,30400.0
2009-04-13 14:00:00,10.11,10.26,10.11,10.25,212700.0,8.6465,8.7748,8.6465,8.7663,212700.0
2009-04-13 14:10:00,10.25,10.26,10.2,10.23,109400.0,8.7663,8.7748,8.7235,8.7492,109400.0
2009-04-13 14:20:00,10.23,10.23,10.2,10.21,52800.0,8.7492,8.7492,8.7235,8.7321,52800.0
2009-04-13 14:30:00,10.21,10.26,10.19,10.24,910800.0,8.7321,8.7748,8.715,8.7577,910800.0
2009-04-13 14:40:00,10.24,10.26,10.19,10.19,106600.0,8.7577,8.7748,8.715,8.715,106600.0
2009-04-13 14:50:00,10.19,10.21,10.17,10.17,96700.0,8.715,8.7321,8.6979,8.6979,96700.0
2009-04-13 15:00:00,10.17,10.23,10.14,10.2,169700.0,8.6979,8.7492,8.6722,8.7235,169700.0
2009-04-13 15:10:00,10.2,10.23,10.18,10.23,136600.0,8.7235,8.7492,8.7064,8.7492,136600.0
2009-04-13 15:20:00,10.22,10.26,10.21,10.22,161100.0,8.7406,8.7748,8.7321,8.7406,161100.0
2009-04-13 15:30:00,10.22,10.26,10.2,10.24,380700.0,8.7406,8.7748,8.7235,8.7577,380700.0
2009-04-13 15:40:00,10.24,10.31,10.23,10.24,318800.0,8.7577,8.8176,8.7492,8.7577,318800.0
2009-04-13 15:50:00,10.24,10.28,10.18,10.2,367100.0,8.7577,8.7919,8.7064,8.7235,367100.0
2009-04-14 09:30:00,10.07,10.15,9.92,10.14,227300.0,8.6123,8.6807,8.484,8.6722,227300.0
2009-04-14 09:40:00,10.13,10.14,10.09,10.13,200700.0,8.6636,8.6722,8.6294,8.6636,200700.0
2009-04-14 09:50:00,10.12,10.33,10.11,10.31,273700.0,8.6551,8.8347,8.6465,8.8176,273700.0
2009-04-14 10:00:00,10.31,10.37,10.28,10.29,264100.0,8.8176,8.8689,8.7919,8.8005,264100.0
2009-04-14 10:10:00,10.29,10.42,10.28,10.36,332300.0,8.8005,8.9117,8.7919,8.8603,332300.0
2009-04-14 10:20:00,10.35,10.42,10.3,10.42,271400.0,8.8518,8.9117,8.809,8.9117,271400.0
2009-04-14 10:30:00,10.42,10.5,10.42,10.47,199300.0,8.9117,8.9801,8.9117,8.9544,199300.0
2009-04-14 10:40:00,10.47,10.54,10.45,10.46,206900.0,8.9544,9.0143,8.9373,8.9459,206900.0
2009-04-14 10:50:00,10.45,10.54,10.44,10.53,228600.0,8.9373,9.0143,8.9288,9.0057,228600.0
2009-04-14 11:00:00,10.54,10.54,10.44,10.46,238900.0,9.0143,9.0143,8.9288,8.9459,238900.0
2009-04-14 11:10:00,10.45,10.47,10.45,10.47,163500.0,8.9373,8.9544,8.9373,8.9544,163500.0
2009-04-14 11:20:00,10.47,10.49,10.45,10.46,475100.0,8.9544,8.9715,8.9373,8.9459,475100.0
2009-04-14 11:30:00,10.47,10.52,10.45,10.49,358900.0,8.9544,8.9972,8.9373,8.9715,358900.0
2009-04-14 11:40:00,10.49,10.5,10.44,10.45,197100.0,8.9715,8.9801,8.9288,8.9373,197100.0
2009-04-14 11:50:00,10.45,10.46,10.4,10.41,471400.0,8.9373,8.9459,8.8946,8.9031,471400.0
2009-04-14 12:00:00,10.41,10.41,10.35,10.35,171600.0,8.9031,8.9031,8.8518,8.8518,171600.0
2009-04-14 12:10:00,10.35,10.36,10.29,10.33,323100.0,8.8518,8.8603,8.8005,8.8347,323100.0
2009-04-14 12:20:00,10.33,10.5,10.24,10.5,285100.0,8.8347,8.9801,8.7577,8.9801,285100.0
2009-04-14 12:30:00,10.3,10.31,10.28,10.28,210100.0,8.809,8.8176,8.7919,8.7919,210100.0
2009-04-14 12:40:00,10.28,10.28,10.11,10.14,124100.0,8.7919,8.7919,8.6465,8.6722,124100.0
2009-04-14 12:50:00,10.14,10.15,10.07,10.1,212200.0,8.6722,8.6807,8.6123,8.638,212200.0
2009-04-14 13:00:00,10.1,10.14,10.03,10.06,189400.0,8.638,8.6722,8.5781,8.6038,189400.0
2009-04-14 13:10:00,10.07,10.17,10.05,10.17,135100.0,8.6123,8.6979,8.5952,8.6979,135100.0
2009-04-14 13:20:00,10.17,10.19,10.13,10.19,170300.0,8.6979,8.715,8.6636,8.715,170300.0
2009-04-14 13:30:00,10.19,10.23,10.16,10.16,94700.0,8.715,8.7492,8.6893,8.6893,94700.0
2009-04-14 13:40:00,10.15,10.19,10.14,10.17,153900.0,8.6807,8.715,8.6722,8.6979,153900.0
2009-04-14 13:50:00,10.18,10.18,10.1,10.16,111100.0,8.7064,8.7064,8.638,8.6893,111100.0
2009-04-14 14:00:00,10.16,10.17,10.1,10.11,120500.0,8.6893,8.6979,8.638,8.6465,120500.0
2009-04-14 14:10:00,10.11,10.18,10.1,10.16,114800.0,8.6465,8.7064,8.638,8.6893,114800.0
2009-04-14 14:20:00,10.16,10.26,10.15,10.23,123100.0,8.6893,8.7748,8.6807,8.7492,123100.0
2009-04-14 14:30:00,10.23,10.24,10.18,10.22,100000.0,8.7492,8.7577,8.7064,8.7406,100000.0
2009-04-14 14:40:00,10.22,10.27,10.22,10.24,154500.0,8.7406,8.7834,8.7406,8.7577,154500.0
2009-04-14 14:50:00,10.25,10.29,10.17,10.29,161200.0,8.7663,8.8005,8.6979,8.8005,161200.0
2009-04-14 15:00:00,10.29,10.32,10.21,10.22,203200.0,8.8005,8.8261,8.7321,8.7406,203200.0
2009-04-14 15:10:00,10.23,10.3,10.2,10.3,178300.0,8.7492,8.809,8.7235,8.809,178300.0
2009-04-14 15:20:00,10.29,10.3,10.2,10.23,221900.0,8.8005,8.809,8.7235,8.7492,221900.0
2009-04-14 15:30:00,10.23,10.23,10.15,10.16,219200.0,8.7492,8.7492,8.6807,8.6893,219200.0
2009-04-14 15:40:00,10.15,10.28,10.15,10.23,289700.0,8.6807,8.7919,8.6807,8.7492,289700.0
2009-04-14 15:50:00,10.22,10.23,10.16,10.18,295400.0,8.7406,8.7492,8.6893,8.7064,295400.0
2009-04-15 09:30:00,10.09,10.45,10.0,10.4,221100.0,8.6294,8.9373,8.5525,8.8946,221100.0
2009-04-15 09:40:00,10.4,10.53,10.36,10.52,314900.0,8.8946,9.0057,8.8603,8.9972,314900.0
2009-04-15 09:50:00,10.52,10.76,10.52,10.65,605500.0,8.9972,9.2024,8.9972,9.1084,605500.0
2009-04-15 10:00:00,10.66,10.96,10.64,10.96,559000.0,9.1169,9.3735,9.0998,9.3735,559000.0
2009-04-15 10:10:00,10.96,11.1,10.86,11.0,460500.0,9.3735,9.4932,9.288,9.4077,460500.0
2009-04-15 10:20:00,11.0,11.09,10.91,11.0,359500.0,9.4077,9.4847,9.3307,9.4077,359500.0
2009-04-15 10:30:00,11.0,11.0,10.86,10.91,353500.0,9.4077,9.4077,9.288,9.3307,353500.0
2009-04-15 10:40:00,10.9,11.01,10.89,10.98,445500.0,9.3222,9.4163,9.3136,9.3906,445500.0
2009-04-15 10:50:00,10.98,10.99,10.83,10.83,217000.0,9.3906,9.3992,9.2623,9.2623,217000.0
2009-04-15 11:00:00,10.83,10.99,10.82,10.93,264800.0,9.2623,9.3992,9.2538,9.3478,264800.0
2009-04-15 11:10:00,10.93,10.97,10.83,10.84,287000.0,9.3478,9.382,9.2623,9.2709,287000.0
2009-04-15 11:20:00,10.85,10.94,10.77,10.77,262000.0,9.2794,9.3564,9.211,9.211,262000.0
2009-04-15 11:30:00,10.78,10.83,10.76,10.79,355200.0,9.2196,9.2623,9.2024,9.2281,355200.0
2009-04-15 11:40:00,10.8,10.83,10.71,10.77,191400.0,9.2367,9.2623,9.1597,9.211,191400.0
2009-04-15 11:50:00,10.77,10.8,10.68,10.69,445500.0,9.211,9.2367,9.134,9.1426,445500.0
2009-04-15 12:00:00,10.7,10.74,10.64,10.71,450100.0,9.1511,9.1853,9.0998,9.1597,450100.0
2009-04-15 12:10:00,10.71,10.74,10.68,10.73,154200.0,9.1597,9.1853,9.134,9.1768,154200.0
2009-04-15 12:20:00,10.74,10.79,10.71,10.72,303200.0,9.1853,9.2281,9.1597,9.1682,303200.0
2009-04-15 12:30:00,10.71,10.76,10.71,10.75,244200.0,9.1597,9.2024,9.1597,9.1939,244200.0
2009-04-15 12:40:00,10.75,10.76,10.72,10.76,326000.0,9.1939,9.2024,9.1682,9.2024,326000.0
2009-04-15 12:50:00,10.76,10.79,10.68,10.78,285800.0,9.2024,9.2281,9.134,9.2196,285800.0
2009-04-15 13:00:00,10.78,10.85,10.67,10.74,730600.0,9.2196,9.2794,9.1255,9.1853,730600.0
2009-04-15 13:10:00,10.74,10.76,10.65,10.72,331500.0,9.1853,9.2024,9.1084,9.1682,331500.0
2009-04-15 13:20:00,10.72,10.75,10.67,10.69,113900.0,9.1682,9.1939,9.1255,9.1426,113900.0
2009-04-15 13:30:00,10.69,10.77,10.67,10.71,120800.0,9.1426,9.211,9.1255,9.1597,120800.0
2009-04-15 13:40:00,10.7,10.7,10.53,10.53,219700.0,9.1511,9.1511,9.0057,9.0057,219700.0
2009-04-15 13:50:00,10.54,10.58,10.46,10.57,273400.0,9.0143,9.0485,8.9459,9.0399,273400.0
2009-04-15 14:00:00,10.57,10.68,10.57,10.64,242500.0,9.0399,9.134,9.0399,9.0998,242500.0
2009-04-15 14:10:00,10.65,10.65,10.56,10.6,289400.0,9.1084,9.1084,9.0314,9.0656,289400.0
2009-04-15 14:20:00,10.6,10.62,10.59,10.61,360000.0,9.0656,9.0827,9.0571,9.0742,360000.0
2009-04-15 14:30:00,10.61,10.64,10.58,10.6,133800.0,9.0742,9.0998,9.0485,9.0656,133800.0
2009-04-15 14:40:00,10.6,10.61,10.45,10.46,324400.0,9.0656,9.0742,8.9373,8.9459,324400.0
2009-04-15 14:50:00,10.46,10.55,10.45,10.55,133100.0,8.9459,9.0228,8.9373,9.0228,133100.0
2009-04-15 15:00:00,10.56,10.67,10.54,10.61,116500.0,9.0314,9.1255,9.0143,9.0742,116500.0
2009-04-15 15:10:00,10.61,10.7,10.6,10.66,265000.0,9.0742,9.1511,9.0656,9.1169,265000.0
2009-04-15 15:20:00,10.66,10.68,10.62,10.62,180500.0,9.1169,9.134,9.0827,9.0827,180500.0
2009-04-15 15:30:00,10.62,10.71,10.62,10.7,374100.0,9.0827,9.1597,9.0827,9.1511,374100.0
2009-04-15 15:40:00,10.7,10.71,10.66,10.66,325600.0,9.1511,9.1597,9.1169,9.1169,325600.0
2009-04-15 15:50:00,10.66,10.75,10.66,10.74,587000.0,9.1169,9.1939,9.1169,9.1853,587000.0
2009-04-16 09:30:00,11.0,11.15,10.78,10.81,684500.0,9.4077,9.536,9.2196,9.2452,684500.0
2009-04-16 09:40:00,10.79,10.8,10.66,10.75,346100.0,9.2281,9.2367,9.1169,9.1939,346100.0
2009-04-16 09:50:00,10.75,10.79,10.62,10.75,321700.0,9.1939,9.2281,9.0827,9.1939,321700.0
2009-04-16 10:00:00,10.75,10.81,10.69,10.69,272800.0,9.1939,9.2452,9.1426,9.1426,272800.0
2009-04-16 10:10:00,10.68,10.71,10.6,10.65,243700.0,9.134,9.1597,9.0656,9.1084,243700.0
2009-04-16 10:20:00,10.66,10.77,10.65,10.74,205300.0,9.1169,9.211,9.1084,9.1853,205300.0
2009-04-16 10:30:00,10.75,10.85,10.74,10.78,211200.0,9.1939,9.2794,9.1853,9.2196,211200.0
2009-04-16 10:40:00,10.78,10.78,10.68,10.71,167300.0,9.2196,9.2196,9.134,9.1597,167300.0
2009-04-16 10:50:00,10.71,10.75,10.69,10.73,169300.0,9.1597,9.1939,9.1426,9.1768,169300.0
2009-04-16 11:00:00,10.73,10.8,10.71,10.79,159100.0,9.1768,9.2367,9.1597,9.2281,159100.0
2009-04-16 11:10:00,10.8,10.85,10.78,10.85,354500.0,9.2367,9.2794,9.2196,9.2794,354500.0
2009-04-16 11:20:00,10.85,10.92,10.83,10.9,303000.0,9.2794,9.3393,9.2623,9.3222,303000.0
2009-04-16 11:30:00,10.91,10.91,10.83,10.9,226300.0,9.3307,9.3307,9.2623,9.3222,226300.0
2009-04-16 11:40:00,10.89,10.99,10.88,10.94,287300.0,9.3136,9.3992,9.3051,9.3564,287300.0
2009-04-16 11:50:00,10.94,10.96,10.89,10.94,87700.0,9.3564,9.3735,9.3136,9.3564,87700.0
2009-04-16 12:00:00,10.93,11.0,10.9,10.99,227100.0,9.3478,9.4077,9.3222,9.3992,227100.0
2009-04-16 12:10:00,10.98,11.01,10.94,10.94,179600.0,9.3906,9.4163,9.3564,9.3564,179600.0
2009-04-16 12:20:00,10.94,11.0,10.94,11.0,167700.0,9.3564,9.4077,9.3564,9.4077,167700.0
2009-04-16 12:30:00,10.99,11.03,10.95,10.95,213200.0,9.3992,9.4334,9.3649,9.3649,213200.0
2009-04-16 12:40:00,10.95,10.98,10.93,10.98,90500.0,9.3649,9.3906,9.3478,9.3906,90500.0
2009-04-16 12:50:00,10.98,11.06,10.96,11.06,301400.0,9.3906,9.459,9.3735,9.459,301400.0
2009-04-16 13:00:00,11.06,11.1,11.05,11.08,202200.0,9.459,9.4932,9.4505,9.4761,202200.0
2009-04-16 13:10:00,11.09,11.09,11.02,11.04,141300.0,9.4847,9.4847,9.4248,9.4419,141300.0
2009-04-16 13:20:00,11.05,11.1,11.0,11.03,244900.0,9.4505,9.4932,9.4077,9.4334,244900.0
2009-04-16 13:30:00,11.02,11.03,10.9,10.91,101800.0,9.4248,9.4334,9.3222,9.3307,101800.0
2009-04-16 13:40:00,10.9,10.93,10.88,10.91,104600.0,9.3222,9.3478,9.3051,9.3307,104600.0
2009-04-16 13:50:00,10.91,10.97,10.9,10.96,112200.0,9.3307,9.382,9.3222,9.3735,112200.0
2009-04-16 14:00:00,10.97,11.06,10.96,11.05,135100.0,9.382,9.459,9.3735,9.4505,135100.0
2009-04-16 14:10:00,11.05,11.16,11.05,11.14,149200.0,9.4505,9.5445,9.4505,9.5274,149200.0
2009-04-16 14:20:00,11.14,11.22,11.13,11.21,183500.0,9.5274,9.5959,9.5189,9.5873,183500.0
2009-04-16 14:30:00,11.21,11.27,11.21,11.26,118300.0,9.5873,9.6386,9.5873,9.6301,118300.0
2009-04-16 14:40:00,11.27,11.27,11.17,11.23,151300.0,9.6386,9.6386,9.5531,9.6044,151300.0
2009-04-16 14:50:00,11.22,11.32,11.22,11.27,242600.0,9.5959,9.6814,9.5959,9.6386,242600.0
2009-04-16 15:00:00,11.26,11.27,11.17,11.26,202300.0,9.6301,9.6386,9.5531,9.6301,202300.0
2009-04-16 15:10:00,11.26,11.31,11.22,11.25,347400.0,9.6301,9.6728,9.5959,9.6215,347400.0
2009-04-16 15:20:00,11.25,11.26,11.19,11.24,470700.0,9.6215,9.6301,9.5702,9.613,470700.0
2009-04-16 15:30:00,11.23,11.25,11.21,11.25,305900.0,9.6044,9.6215,9.5873,9.6215,305900.0
2009-04-16 15:40:00,11.25,11.25,11.15,11.18,554600.0,9.6215,9.6215,9.536,9.5616,554600.0
2009-04-16 15:50:00,11.18,11.27,11.17,11.19,758300.0,9.5616,9.6386,9.5531,9.5702,758300.0
2009-04-17 09:30:00,11.21,11.5,11.16,11.49,580900.0,9.5873,9.8353,9.5445,9.8268,580900.0
2009-04-17 09:40:00,11.49,11.49,11.29,11.34,320300.0,9.8268,9.8268,9.6557,9.6985,320300.0
2009-04-17 09:50:00,11.34,11.49,11.29,11.46,309700.0,9.6985,9.8268,9.6557,9.8011,309700.0
2009-04-17 10:00:00,11.48,11.55,11.44,11.55,225300.0,9.8182,9.8781,9.784,9.8781,225300.0
2009-04-17 10:10:00,11.55,11.55,11.46,11.49,151000.0,9.8781,9.8781,9.8011,9.8268,151000.0
2009-04-17 10:20:00,11.5,11.5,11.43,11.46,194200.0,9.8353,9.8353,9.7755,9.8011,194200.0
2009-04-17 10:30:00,11.45,11.46,11.34,11.41,217800.0,9.7926,9.8011,9.6985,9.7584,217800.0
2009-04-17 10:40:00,11.42,11.51,11.4,11.48,240200.0,9.7669,9.8439,9.7498,9.8182,240200.0
2009-04-17 10:50:00,11.48,11.54,11.47,11.53,174200.0,9.8182,9.8695,9.8097,9.861,174200.0
2009-04-17 11:00:00,11.53,11.54,11.46,11.54,110400.0,9.861,9.8695,9.8011,9.8695,110400.0
2009-04-17 11:10:00,11.55,11.55,11.49,11.49,76200.0,9.8781,9.8781,9.8268,9.8268,76200.0
2009-04-17 11:20:00,11.5,11.51,11.45,11.47,194900.0,9.8353,9.8439,9.7926,9.8097,194900.0
2009-04-17 11:30:00,11.46,11.56,11.44,11.55,191700.0,9.8011,9.8866,9.784,9.8781,191700.0
2009-04-17 11:40:00,11.55,11.58,11.53,11.55,135100.0,9.8781,9.9037,9.861,9.8781,135100.0
2009-04-17 11:50:00,11.54,11.7,11.53,11.69,374900.0,9.8695,10.0064,9.861,9.9978,374900.0
2009-04-17 12:00:00,11.69,11.72,11.65,11.71,151800.0,9.9978,10.0235,9.9636,10.0149,151800.0
2009-04-17 12:10:00,11.71,11.75,11.66,11.69,174000.0,10.0149,10.0491,9.9722,9.9978,174000.0
2009-04-17 12:20:00,11.69,11.77,11.67,11.76,252200.0,9.9978,10.0662,9.9807,10.0577,252200.0
2009-04-17 12:30:00,11.76,11.76,11.7,11.74,127800.0,10.0577,10.0577,10.0064,10.0406,127800.0
2009-04-17 12:40:00,11.73,11.76,11.73,11.76,87700.0,10.032,10.0577,10.032,10.0577,87700.0
2009-04-17 12:50:00,11.75,11.86,11.75,11.85,332500.0,10.0491,10.1432,10.0491,10.1347,332500.0
2009-04-17 13:00:00,11.84,11.86,11.83,11.86,89100.0,10.1261,10.1432,10.1176,10.1432,89100.0
2009-04-17 13:10:00,11.86,11.93,11.85,11.9,134500.0,10.1432,10.2031,10.1347,10.1774,134500.0
2009-04-17 13:20:00,11.9,11.92,11.87,11.9,87200.0,10.1774,10.1945,10.1518,10.1774,87200.0
2009-04-17 13:30:00,11.89,11.92,11.85,11.91,74100.0,10.1689,10.1945,10.1347,10.186,74100.0
2009-04-17 13:40:00,11.91,11.94,11.9,11.9,82500.0,10.186,10.2116,10.1774,10.1774,82500.0
2009-04-17 13:50:00,11.9,11.91,11.81,11.81,205600.0,10.1774,10.186,10.1005,10.1005,205600.0
2009-04-17 14:00:00,11.81,11.87,11.78,11.79,232100.0,10.1005,10.1518,10.0748,10.0833,232100.0
2009-04-17 14:10:00,11.8,11.87,11.75,11.87,154100.0,10.0919,10.1518,10.0491,10.1518,154100.0
2009-04-17 14:20:00,11.87,11.89,11.76,11.82,232800.0,10.1518,10.1689,10.0577,10.109,232800.0
2009-04-17 14:30:00,11.82,11.84,11.78,11.81,85300.0,10.109,10.1261,10.0748,10.1005,85300.0
2009-04-17 14:40:00,11.81,11.84,11.76,11.82,244200.0,10.1005,10.1261,10.0577,10.109,244200.0
2009-04-17 14:50:00,11.82,11.84,11.61,11.61,740100.0,10.109,10.1261,9.9294,9.9294,740100.0
2009-04-17 15:00:00,11.61,11.73,11.6,11.71,224800.0,9.9294,10.032,9.9209,10.0149,224800.0
2009-04-17 15:10:00,11.71,11.77,11.7,11.74,201900.0,10.0149,10.0662,10.0064,10.0406,201900.0
2009-04-17 15:20:00,11.74,11.81,11.72,11.8,245200.0,10.0406,10.1005,10.0235,10.0919,245200.0
2009-04-17 15:30:00,11.8,11.81,11.64,11.7,347100.0,10.0919,10.1005,9.9551,10.0064,347100.0
2009-04-17 15:40:00,11.7,11.73,11.65,11.71,732800.0,10.0064,10.032,9.9636,10.0149,732800.0
2009-04-17 15:50:00,11.7,11.72,11.59,11.63,588100.0,10.0064,10.0235,9.9123,9.9465,588100.0
2009-04-20 09:30:00,11.21,11.41,11.12,11.33,229000.0,9.5873,9.7584,9.5103,9.6899,229000.0
2009-04-20 09:40:00,11.33,11.37,11.03,11.1,263800.0,9.6899,9.7241,9.4334,9.4932,263800.0
2009-04-20 09:50:00,11.1,11.15,11.01,11.15,227500.0,9.4932,9.536,9.4163,9.536,227500.0
2009-04-20 10:00:00,11.15,11.15,10.9,10.96,245700.0,9.536,9.536,9.3222,9.3735,245700.0
2009-04-20 10:10:00,10.96,11.01,10.92,10.93,138200.0,9.3735,9.4163,9.3393,9.3478,138200.0
2009-04-20 10:20:00,10.93,10.99,10.87,10.97,114000.0,9.3478,9.3992,9.2965,9.382,114000.0
2009-04-20 10:30:00,10.98,10.98,10.87,10.89,139500.0,9.3906,9.3906,9.2965,9.3136,139500.0
2009-04-20 10:40:00,10.9,10.9,10.75,10.8,164400.0,9.3222,9.3222,9.1939,9.2367,164400.0
2009-04-20 10:50:00,10.8,10.86,10.8,10.84,116700.0,9.2367,9.288,9.2367,9.2709,116700.0
2009-04-20 11:00:00,10.84,10.87,10.78,10.87,182400.0,9.2709,9.2965,9.2196,9.2965,182400.0
2009-04-20 11:10:00,10.87,10.87,10.75,10.77,134800.0,9.2965,9.2965,9.1939,9.211,134800.0
2009-04-20 11:20:00,10.77,10.82,10.75,10.76,249200.0,9.211,9.2538,9.1939,9.2024,249200.0
2009-04-20 11:30:00,10.77,10.78,10.7,10.76,310000.0,9.211,9.2196,9.1511,9.2024,310000.0
2009-04-20 11:40:00,10.76,10.8,10.75,10.78,227200.0,9.2024,9.2367,9.1939,9.2196,227200.0
2009-04-20 11:50:00,10.78,10.84,10.72,10.74,166800.0,9.2196,9.2709,9.1682,9.1853,166800.0
2009-04-20 12:00:00,10.74,10.74,10.69,10.7,216000.0,9.1853,9.1853,9.1426,9.1511,216000.0
2009-04-20 12:10:00,10.69,10.79,10.62,10.64,335900.0,9.1426,9.2281,9.0827,9.0998,335900.0
2009-04-20 12:20:00,10.64,10.69,10.64,10.64,113400.0,9.0998,9.1426,9.0998,9.0998,113400.0
2009-04-20 12:30:00,10.64,10.65,10.61,10.63,75600.0,9.0998,9.1084,9.0742,9.0913,75600.0
2009-04-20 12:40:00,10.63,10.65,10.63,10.65,25400.0,9.0913,9.1084,9.0913,9.1084,25400.0
2009-04-20 12:50:00,10.65,10.7,10.64,10.7,62400.0,9.1084,9.1511,9.0998,9.1511,62400.0
2009-04-20 13:00:00,10.7,10.7,10.66,10.67,43000.0,9.1511,9.1511,9.1169,9.1255,43000.0
2009-04-20 13:10:00,10.67,10.67,10.62,10.62,76600.0,9.1255,9.1255,9.0827,9.0827,76600.0
2009-04-20 13:20:00,10.63,10.63,10.59,10.62,72900.0,9.0913,9.0913,9.0571,9.0827,72900.0
2009-04-20 13:30:00,10.61,10.67,10.61,10.66,124100.0,9.0742,9.1255,9.0742,9.1169,124100.0
2009-04-20 13:40:00,10.66,10.69,10.64,10.67,92000.0,9.1169,9.1426,9.0998,9.1255,92000.0
2009-04-20 13:50:00,10.66,10.7,10.65,10.69,87200.0,9.1169,9.1511,9.1084,9.1426,87200.0
2009-04-20 14:00:00,10.69,10.69,10.64,10.65,67300.0,9.1426,9.1426,9.0998,9.1084,67300.0
2009-04-20 14:10:00,10.65,10.65,10.62,10.65,63900.0,9.1084,9.1084,9.0827,9.1084,63900.0
2009-04-20 14:20:00,10.65,10.67,10.63,10.66,125900.0,9.1084,9.1255,9.0913,9.1169,125900.0
2009-04-20 14:30:00,10.66,10.66,10.62,10.63,68700.0,9.1169,9.1169,9.0827,9.0913,68700.0
2009-04-20 14:40:00,10.63,10.7,10.63,10.68,171600.0,9.0913,9.1511,9.0913,9.134,171600.0
2009-04-20 14:50:00,10.68,10.7,10.6,10.61,153300.0,9.134,9.1511,9.0656,9.0742,153300.0
2009-04-20 15:00:00,10.61,10.65,10.6,10.62,181300.0,9.0742,9.1084,9.0656,9.0827,181300.0
2009-04-20 15:10:00,10.63,10.64,10.59,10.62,125000.0,9.0913,9.0998,9.0571,9.0827,125000.0
2009-04-20 15:20:00,10.62,10.64,10.57,10.61,272400.0,9.0827,9.0998,9.0399,9.0742,272400.0
2009-04-20 15:30:00,10.6,10.75,10.6,10.66,472000.0,9.0656,9.1939,9.0656,9.1169,472000.0
2009-04-20 15:40:00,10.65,10.76,10.65,10.72,576800.0,9.1084,9.2024,9.1084,9.1682,576800.0
2009-04-20 15:50:00,10.73,10.77,10.66,10.67,732700.0,9.1768,9.211,9.1169,9.1255,732700.0
2009-04-21 09:30:00,10.44,10.67,10.34,10.61,179900.0,8.9288,9.1255,8.8432,9.0742,179900.0
2009-04-21 09:40:00,10.61,11.03,10.6,10.71,272800.0,9.0742,9.4334,9.0656,9.1597,272800.0
2009-04-21 09:50:00,10.7,10.95,10.7,10.77,173000.0,9.1511,9.3649,9.1511,9.211,173000.0
2009-04-21 10:00:00,10.75,10.83,10.65,10.77,160500.0,9.1939,9.2623,9.1084,9.211,160500.0
2009-04-21 10:10:00,10.77,10.78,10.61,10.63,111300.0,9.211,9.2196,9.0742,9.0913,111300.0
2009-04-21 10:20:00,10.63,10.63,10.52,10.56,141700.0,9.0913,9.0913,8.9972,9.0314,141700.0
2009-04-21 10:30:00,10.55,10.59,10.46,10.56,271700.0,9.0228,9.0571,8.9459,9.0314,271700.0
2009-04-21 10:40:00,10.56,10.59,10.4,10.44,400500.0,9.0314,9.0571,8.8946,8.9288,400500.0
2009-04-21 10:50:00,10.44,10.54,10.43,10.53,298100.0,8.9288,9.0143,8.9202,9.0057,298100.0
2009-04-21 11:00:00,10.53,10.62,10.5,10.6,392000.0,9.0057,9.0827,8.9801,9.0656,392000.0
2009-04-21 11:10:00,10.6,10.82,10.58,10.82,433900.0,9.0656,9.2538,9.0485,9.2538,433900.0
2009-04-21 11:20:00,10.82,10.89,10.78,10.79,263500.0,9.2538,9.3136,9.2196,9.2281,263500.0
2009-04-21 11:30:00,10.79,10.83,10.78,10.81,217500.0,9.2281,9.2623,9.2196,9.2452,217500.0
2009-04-21 11:40:00,10.81,10.91,10.77,10.9,231300.0,9.2452,9.3307,9.211,9.3222,231300.0
2009-04-21 11:50:00,10.9,10.92,10.85,10.89,95100.0,9.3222,9.3393,9.2794,9.3136,95100.0
2009-04-21 12:00:00,10.89,10.97,10.86,10.93,140700.0,9.3136,9.382,9.288,9.3478,140700.0
2009-04-21 12:10:00,10.92,10.97,10.89,10.97,140500.0,9.3393,9.382,9.3136,9.382,140500.0
2009-04-21 12:20:00,10.96,11.05,10.95,10.99,144200.0,9.3735,9.4505,9.3649,9.3992,144200.0
2009-04-21 12:30:00,11.0,11.06,10.95,10.98,183900.0,9.4077,9.459,9.3649,9.3906,183900.0
2009-04-21 12:40:00,10.99,11.01,10.94,10.99,83100.0,9.3992,9.4163,9.3564,9.3992,83100.0
2009-04-21 12:50:00,10.99,11.03,10.88,10.9,218200.0,9.3992,9.4334,9.3051,9.3222,218200.0
2009-04-21 13:00:00,10.9,10.92,10.85,10.88,132700.0,9.3222,9.3393,9.2794,9.3051,132700.0
2009-04-21 13:10:00,10.87,10.98,10.85,10.9,216600.0,9.2965,9.3906,9.2794,9.3222,216600.0
2009-04-21 13:20:00,10.9,10.91,10.85,10.88,207400.0,9.3222,9.3307,9.2794,9.3051,207400.0
2009-04-21 13:30:00,10.88,10.98,10.85,10.91,193000.0,9.3051,9.3906,9.2794,9.3307,193000.0
2009-04-21 13:40:00,10.9,10.99,10.9,10.93,150800.0,9.3222,9.3992,9.3222,9.3478,150800.0
2009-04-21 13:50:00,10.93,10.97,10.89,10.92,217900.0,9.3478,9.382,9.3136,9.3393,217900.0
2009-04-21 14:00:00,10.91,10.99,10.88,10.91,155500.0,9.3307,9.3992,9.3051,9.3307,155500.0
2009-04-21 14:10:00,10.93,10.93,10.8,10.81,198700.0,9.3478,9.3478,9.2367,9.2452,198700.0
2009-04-21 14:20:00,10.82,10.93,10.79,10.93,141500.0,9.2538,9.3478,9.2281,9.3478,141500.0
2009-04-21 14:30:00,10.93,11.02,10.91,10.99,234500.0,9.3478,9.4248,9.3307,9.3992,234500.0
2009-04-21 14:40:00,11.0,11.04,10.95,10.96,141500.0,9.4077,9.4419,9.3649,9.3735,141500.0
2009-04-21 14:50:00,10.97,11.02,10.9,10.96,177700.0,9.382,9.4248,9.3222,9.3735,177700.0
2009-04-21 15:00:00,10.96,11.1,10.94,11.01,344200.0,9.3735,9.4932,9.3564,9.4163,344200.0
2009-04-21 15:10:00,11.01,11.14,11.01,11.09,348200.0,9.4163,9.5274,9.4163,9.4847,348200.0
2009-04-21 15:20:00,11.1,11.1,10.98,11.0,396800.0,9.4932,9.4932,9.3906,9.4077,396800.0
2009-04-21 15:30:00,11.01,11.06,10.91,11.06,369900.0,9.4163,9.459,9.3307,9.459,369900.0
2009-04-21 15:40:00,11.06,11.09,10.9,10.95,477800.0,9.459,9.4847,9.3222,9.3649,477800.0
2009-04-21 15:50:00,10.96,11.06,10.95,11.06,453700.0,9.3735,9.459,9.3649,9.459,453700.0
2009-04-22 09:30:00,10.93,11.11,10.66,10.97,186700.0,9.3478,9.5018,9.1169,9.382,186700.0
2009-04-22 09:40:00,10.99,11.06,10.87,10.92,160000.0,9.3992,9.459,9.2965,9.3393,160000.0
2009-04-22 09:50:00,10.92,11.15,10.85,11.11,276800.0,9.3393,9.536,9.2794,9.5018,276800.0
2009-04-22 10:00:00,11.11,11.41,11.11,11.39,390200.0,9.5018,9.7584,9.5018,9.7413,390200.0
2009-04-22 10:10:00,11.38,11.56,11.28,11.53,315500.0,9.7327,9.8866,9.6472,9.861,315500.0
2009-04-22 10:20:00,11.53,11.7,11.51,11.68,292400.0,9.861,10.0064,9.8439,9.9893,292400.0
2009-04-22 10:30:00,11.66,11.7,11.6,11.68,395500.0,9.9722,10.0064,9.9209,9.9893,395500.0
2009-04-22 10:40:00,11.69,11.7,11.53,11.55,172400.0,9.9978,10.0064,9.861,9.8781,172400.0
2009-04-22 10:50:00,11.55,11.7,11.5,11.52,211000.0,9.8781,10.0064,9.8353,9.8524,211000.0
2009-04-22 11:00:00,11.51,11.67,11.51,11.63,301300.0,9.8439,9.9807,9.8439,9.9465,301300.0
2009-04-22 11:10:00,11.64,11.66,11.59,11.61,123200.0,9.9551,9.9722,9.9123,9.9294,123200.0
2009-04-22 11:20:00,11.61,11.76,11.6,11.76,171600.0,9.9294,10.0577,9.9209,10.0577,171600.0
2009-04-22 11:30:00,11.77,11.84,11.76,11.83,192900.0,10.0662,10.1261,10.0577,10.1176,192900.0
2009-04-22 11:40:00,11.83,11.88,11.79,11.84,160800.0,10.1176,10.1603,10.0833,10.1261,160800.0
2009-04-22 11:50:00,11.83,11.89,11.82,11.89,146800.0,10.1176,10.1689,10.109,10.1689,146800.0
2009-04-22 12:00:00,11.89,11.89,11.77,11.78,181700.0,10.1689,10.1689,10.0662,10.0748,181700.0
2009-04-22 12:10:00,11.78,11.84,11.74,11.75,125100.0,10.0748,10.1261,10.0406,10.0491,125100.0
2009-04-22 12:20:00,11.75,11.75,11.65,11.65,77500.0,10.0491,10.0491,9.9636,9.9636,77500.0
2009-04-22 12:30:00,11.65,11.66,11.5,11.53,108400.0,9.9636,9.9722,9.8353,9.861,108400.0
2009-04-22 12:40:00,11.53,11.54,11.33,11.4,117300.0,9.861,9.8695,9.6899,9.7498,117300.0
2009-04-22 12:50:00,11.4,11.41,11.33,11.39,195500.0,9.7498,9.7584,9.6899,9.7413,195500.0
2009-04-22 13:00:00,11.38,11.41,11.35,11.4,201200.0,9.7327,9.7584,9.707,9.7498,201200.0
2009-04-22 13:10:00,11.4,11.44,11.31,11.38,114200.0,9.7498,9.784,9.6728,9.7327,114200.0
2009-04-22 13:20:00,11.39,11.43,11.35,11.39,166600.0,9.7413,9.7755,9.707,9.7413,166600.0
2009-04-22 13:30:00,11.4,11.46,11.33,11.44,161400.0,9.7498,9.8011,9.6899,9.784,161400.0
2009-04-22 13:40:00,11.43,11.48,11.33,11.4,107700.0,9.7755,9.8182,9.6899,9.7498,107700.0
2009-04-22 13:50:00,11.4,11.42,11.28,11.28,99400.0,9.7498,9.7669,9.6472,9.6472,99400.0
2009-04-22 14:00:00,11.28,11.35,11.25,11.29,237900.0,9.6472,9.707,9.6215,9.6557,237900.0
2009-04-22 14:10:00,11.29,11.43,11.27,11.33,189000.0,9.6557,9.7755,9.6386,9.6899,189000.0
2009-04-22 14:20:00,11.33,11.38,11.24,11.27,336400.0,9.6899,9.7327,9.613,9.6386,336400.0
2009-04-22 14:30:00,11.27,11.46,11.26,11.46,300400.0,9.6386,9.8011,9.6301,9.8011,300400.0
2009-04-22 14:40:00,11.46,11.5,11.37,11.38,224300.0,9.8011,9.8353,9.7241,9.7327,224300.0
2009-04-22 14:50:00,11.39,11.45,11.25,11.29,249800.0,9.7413,9.7926,9.6215,9.6557,249800.0
2009-04-22 15:00:00,11.29,11.39,11.24,11.38,319900.0,9.6557,9.7413,9.613,9.7327,319900.0
2009-04-22 15:10:00,11.38,11.48,11.3,11.34,292600.0,9.7327,9.8182,9.6643,9.6985,292600.0
2009-04-22 15:20:00,11.35,11.4,11.31,11.33,446100.0,9.707,9.7498,9.6728,9.6899,446100.0
2009-04-22 15:30:00,11.33,11.38,11.2,11.27,341900.0,9.6899,9.7327,9.5788,9.6386,341900.0
2009-04-22 15:40:00,11.24,11.31,11.17,11.2,646900.0,9.613,9.6728,9.5531,9.5788,646900.0
2009-04-22 15:50:00,11.2,11.21,11.03,11.03,798400.0,9.5788,9.5873,9.4334,9.4334,798400.0
2009-04-23 09:30:00,11.19,11.48,11.15,11.41,156900.0,9.5702,9.8182,9.536,9.7584,156900.0
2009-04-23 09:40:00,11.41,11.49,11.28,11.4,235000.0,9.7584,9.8268,9.6472,9.7498,235000.0
2009-04-23 09:50:00,11.39,11.44,11.1,11.14,328900.0,9.7413,9.784,9.4932,9.5274,328900.0
2009-04-23 10:00:00,11.13,11.13,10.6,10.67,592700.0,9.5189,9.5189,9.0656,9.1255,592700.0
2009-04-23 10:10:00,10.67,10.71,10.55,10.63,419900.0,9.1255,9.1597,9.0228,9.0913,419900.0
2009-04-23 10:20:00,10.62,10.7,10.56,10.65,291900.0,9.0827,9.1511,9.0314,9.1084,291900.0
2009-04-23 10:30:00,10.65,10.73,10.55,10.72,350200.0,9.1084,9.1768,9.0228,9.1682,350200.0
2009-04-23 10:40:00,10.72,10.73,10.5,10.53,296900.0,9.1682,9.1768,8.9801,9.0057,296900.0
2009-04-23 10:50:00,10.54,10.55,10.46,10.47,173100.0,9.0143,9.0228,8.9459,8.9544,173100.0
2009-04-23 11:00:00,10.47,10.48,10.38,10.42,249900.0,8.9544,8.963,8.8775,8.9117,249900.0
2009-04-23 11:10:00,10.41,10.42,10.25,10.27,289000.0,8.9031,8.9117,8.7663,8.7834,289000.0
2009-04-23 11:20:00,10.27,10.43,10.27,10.28,190700.0,8.7834,8.9202,8.7834,8.7919,190700.0
2009-04-23 11:30:00,10.28,10.28,10.15,10.21,208900.0,8.7919,8.7919,8.6807,8.7321,208900.0
2009-04-23 11:40:00,10.21,10.31,10.18,10.31,127700.0,8.7321,8.8176,8.7064,8.8176,127700.0
2009-04-23 11:50:00,10.3,10.35,10.28,10.34,142000.0,8.809,8.8518,8.7919,8.8432,142000.0
2009-04-23 12:00:00,10.34,10.36,10.29,10.33,108800.0,8.8432,8.8603,8.8005,8.8347,108800.0
2009-04-23 12:10:00,10.34,10.51,10.33,10.5,127100.0,8.8432,8.9886,8.8347,8.9801,127100.0
2009-04-23 12:20:00,10.51,10.6,10.51,10.6,153000.0,8.9886,9.0656,8.9886,9.0656,153000.0
2009-04-23 12:30:00,10.6,10.62,10.51,10.6,111200.0,9.0656,9.0827,8.9886,9.0656,111200.0
2009-04-23 12:40:00,10.6,10.7,10.6,10.67,163200.0,9.0656,9.1511,9.0656,9.1255,163200.0
2009-04-23 12:50:00,10.67,10.73,10.66,10.72,199100.0,9.1255,9.1768,9.1169,9.1682,199100.0
2009-04-23 13:00:00,10.72,10.86,10.71,10.79,529000.0,9.1682,9.288,9.1597,9.2281,529000.0
2009-04-23 13:10:00,10.8,10.81,10.7,10.8,185900.0,9.2367,9.2452,9.1511,9.2367,185900.0
2009-04-23 13:20:00,10.81,10.89,10.78,10.79,260000.0,9.2452,9.3136,9.2196,9.2281,260000.0
2009-04-23 13:30:00,10.79,10.81,10.65,10.65,114400.0,9.2281,9.2452,9.1084,9.1084,114400.0
2009-04-23 13:40:00,10.65,10.68,10.58,10.64,139700.0,9.1084,9.134,9.0485,9.0998,139700.0
2009-04-23 13:50:00,10.63,10.72,10.61,10.7,233400.0,9.0913,9.1682,9.0742,9.1511,233400.0
2009-04-23 14:00:00,10.71,10.71,10.64,10.69,152700.0,9.1597,9.1597,9.0998,9.1426,152700.0
2009-04-23 14:10:00,10.7,10.77,10.68,10.76,137900.0,9.1511,9.211,9.134,9.2024,137900.0
2009-04-23 14:20:00,10.77,10.88,10.76,10.86,166200.0,9.211,9.3051,9.2024,9.288,166200.0
2009-04-23 14:30:00,10.86,10.97,10.82,10.97,175200.0,9.288,9.382,9.2538,9.382,175200.0
2009-04-23 14:40:00,10.97,11.05,10.95,11.04,223900.0,9.382,9.4505,9.3649,9.4419,223900.0
2009-04-23 14:50:00,11.04,11.07,10.97,10.99,220600.0,9.4419,9.4676,9.382,9.3992,220600.0
2009-04-23 15:00:00,11.0,11.09,10.93,10.97,441200.0,9.4077,9.4847,9.3478,9.382,441200.0
2009-04-23 15:10:00,10.96,10.96,10.86,10.96,301900.0,9.3735,9.3735,9.288,9.3735,301900.0
2009-04-23 15:20:00,10.96,11.06,10.92,11.04,490500.0,9.3735,9.459,9.3393,9.4419,490500.0
2009-04-23 15:30:00,11.03,11.1,10.95,11.03,413100.0,9.4334,9.4932,9.3649,9.4334,413100.0
2009-04-23 15:40:00,11.04,11.16,11.02,11.16,481200.0,9.4419,9.5445,9.4248,9.5445,481200.0
2009-04-23 15:50:00,11.15,11.22,11.1,11.17,563800.0,9.536,9.5959,9.4932,9.5531,563800.0
2009-04-24 09:30:00,11.19,11.45,11.18,11.3,237300.0,9.5702,9.7926,9.5616,9.6643,237300.0
2009-04-24 09:40:00,11.29,11.47,11.25,11.38,183600.0,9.6557,9.8097,9.6215,9.7327,183600.0
2009-04-24 09:50:00,11.39,11.5,11.39,11.5,193600.0,9.7413,9.8353,9.7413,9.8353,193600.0
2009-04-24 10:00:00,11.5,11.69,11.48,11.56,459100.0,9.8353,9.9978,9.8182,9.8866,459100.0
2009-04-24 10:10:00,11.56,11.56,11.41,11.43,255900.0,9.8866,9.8866,9.7584,9.7755,255900.0
2009-04-24 10:20:00,11.43,11.5,11.29,11.44,267600.0,9.7755,9.8353,9.6557,9.784,267600.0
2009-04-24 10:30:00,11.45,11.52,11.36,11.39,236500.0,9.7926,9.8524,9.7156,9.7413,236500.0
2009-04-24 10:40:00,11.39,11.4,11.33,11.37,113600.0,9.7413,9.7498,9.6899,9.7241,113600.0
2009-04-24 10:50:00,11.37,11.46,11.34,11.45,163400.0,9.7241,9.8011,9.6985,9.7926,163400.0
2009-04-24 11:00:00,11.45,11.51,11.4,11.48,136500.0,9.7926,9.8439,9.7498,9.8182,136500.0
2009-04-24 11:10:00,11.48,11.6,11.47,11.52,173700.0,9.8182,9.9209,9.8097,9.8524,173700.0
2009-04-24 11:20:00,11.53,11.7,11.52,11.7,139500.0,9.861,10.0064,9.8524,10.0064,139500.0
2009-04-24 11:30:00,11.7,11.78,11.69,11.78,201600.0,10.0064,10.0748,9.9978,10.0748,201600.0
2009-04-24 11:40:00,11.78,11.79,11.73,11.78,177300.0,10.0748,10.0833,10.032,10.0748,177300.0
2009-04-24 11:50:00,11.79,11.83,11.78,11.81,196000.0,10.0833,10.1176,10.0748,10.1005,196000.0
2009-04-24 12:00:00,11.81,11.82,11.72,11.78,180600.0,10.1005,10.109,10.0235,10.0748,180600.0
2009-04-24 12:10:00,11.77,11.8,11.76,11.79,233200.0,10.0662,10.0919,10.0577,10.0833,233200.0
2009-04-24 12:20:00,11.79,11.81,11.78,11.8,100600.0,10.0833,10.1005,10.0748,10.0919,100600.0
2009-04-24 12:30:00,11.79,11.95,11.79,11.94,173600.0,10.0833,10.2202,10.0833,10.2116,173600.0
2009-04-24 12:40:00,11.94,11.99,11.91,11.95,185200.0,10.2116,10.2544,10.186,10.2202,185200.0
2009-04-24 12:50:00,11.96,12.02,11.93,12.0,415500.0,10.2287,10.2801,10.2031,10.263,415500.0
2009-04-24 13:00:00,12.0,12.04,11.99,11.99,108300.0,10.263,10.2972,10.2544,10.2544,108300.0
2009-04-24 13:10:00,11.99,12.05,11.96,12.04,231300.0,10.2544,10.3057,10.2287,10.2972,231300.0
2009-04-24 13:20:00,12.03,12.05,11.98,12.01,158300.0,10.2886,10.3057,10.2458,10.2715,158300.0
2009-04-24 13:30:00,12.02,12.05,11.94,12.01,319400.0,10.2801,10.3057,10.2116,10.2715,319400.0
2009-04-24 13:40:00,12.0,12.01,11.97,12.0,116500.0,10.263,10.2715,10.2373,10.263,116500.0
2009-04-24 13:50:00,12.0,12.02,11.97,12.0,92900.0,10.263,10.2801,10.2373,10.263,92900.0
2009-04-24 14:00:00,12.0,12.05,11.82,11.85,737700.0,10.263,10.3057,10.109,10.1347,737700.0
2009-04-24 14:10:00,11.85,11.9,11.66,11.87,399000.0,10.1347,10.1774,9.9722,10.1518,399000.0
2009-04-24 14:20:00,11.89,11.95,11.8,11.92,217400.0,10.1689,10.2202,10.0919,10.1945,217400.0
2009-04-24 14:30:00,11.93,12.06,11.9,12.04,333100.0,10.2031,10.3143,10.1774,10.2972,333100.0
2009-04-24 14:40:00,12.05,12.12,12.0,12.05,318400.0,10.3057,10.3656,10.263,10.3057,318400.0
2009-04-24 14:50:00,12.05,12.19,12.05,12.18,266400.0,10.3057,10.4254,10.3057,10.4169,266400.0
2009-04-24 15:00:00,12.18,12.2,12.13,12.14,238300.0,10.4169,10.434,10.3741,10.3827,238300.0
2009-04-24 15:10:00,12.13,12.15,12.06,12.1,363400.0,10.3741,10.3912,10.3143,10.3485,363400.0
2009-04-24 15:20:00,12.09,12.15,12.04,12.06,199500.0,10.3399,10.3912,10.2972,10.3143,199500.0
2009-04-24 15:30:00,12.06,12.1,12.01,12.07,314400.0,10.3143,10.3485,10.2715,10.3228,314400.0
2009-04-24 15:40:00,12.08,12.12,12.01,12.06,446800.0,10.3314,10.3656,10.2715,10.3143,446800.0
2009-04-24 15:50:00,12.05,12.07,11.91,11.98,599600.0,10.3057,10.3228,10.186,10.2458,599600.0
2009-04-27 09:30:00,11.75,12.11,11.75,12.05,308100.0,10.0491,10.357,10.0491,10.3057,308100.0
2009-04-27 09:40:00,12.05,12.12,11.99,12.06,276000.0,10.3057,10.3656,10.2544,10.3143,276000.0
2009-04-27 09:50:00,12.06,12.12,12.01,12.04,155300.0,10.3143,10.3656,10.2715,10.2972,155300.0
2009-04-27 10:00:00,12.04,12.1,11.9,11.9,249300.0,10.2972,10.3485,10.1774,10.1774,249300.0
2009-04-27 10:10:00,11.9,11.92,11.69,11.8,585400.0,10.1774,10.1945,9.9978,10.0919,585400.0
2009-04-27 10:20:00,11.8,11.97,11.79,11.94,320500.0,10.0919,10.2373,10.0833,10.2116,320500.0
2009-04-27 10:30:00,11.93,12.0,11.91,12.0,584100.0,10.2031,10.263,10.186,10.263,584100.0
2009-04-27 10:40:00,12.0,12.15,11.98,12.14,290000.0,10.263,10.3912,10.2458,10.3827,290000.0
2009-04-27 10:50:00,12.14,12.33,12.1,12.29,399200.0,10.3827,10.5452,10.3485,10.511,399200.0
2009-04-27 11:00:00,12.3,12.42,12.29,12.42,354900.0,10.5195,10.6222,10.511,10.6222,354900.0
2009-04-27 11:10:00,12.43,12.45,12.3,12.32,188200.0,10.6307,10.6478,10.5195,10.5366,188200.0
2009-04-27 11:20:00,12.32,12.4,12.29,12.39,120900.0,10.5366,10.605,10.511,10.5965,120900.0
2009-04-27 11:30:00,12.39,12.41,12.28,12.34,127100.0,10.5965,10.6136,10.5024,10.5537,127100.0
2009-04-27 11:40:00,12.34,12.35,12.28,12.32,102300.0,10.5537,10.5623,10.5024,10.5366,102300.0
2009-04-27 11:50:00,12.33,12.35,12.3,12.32,116400.0,10.5452,10.5623,10.5195,10.5366,116400.0
2009-04-27 12:00:00,12.33,12.4,12.32,12.4,99300.0,10.5452,10.605,10.5366,10.605,99300.0
2009-04-27 12:10:00,12.4,12.4,12.29,12.3,145000.0,10.605,10.605,10.511,10.5195,145000.0
2009-04-27 12:20:00,12.3,12.31,12.22,12.28,240500.0,10.5195,10.5281,10.4511,10.5024,240500.0
2009-04-27 12:30:00,12.26,12.3,12.18,12.21,181500.0,10.4853,10.5195,10.4169,10.4426,181500.0
2009-04-27 12:40:00,12.21,12.22,12.07,12.1,116100.0,10.4426,10.4511,10.3228,10.3485,116100.0
2009-04-27 12:50:00,12.1,12.11,12.0,12.07,123400.0,10.3485,10.357,10.263,10.3228,123400.0
2009-04-27 13:00:00,12.08,12.08,11.96,12.0,115900.0,10.3314,10.3314,10.2287,10.263,115900.0
2009-04-27 13:10:00,12.0,12.05,11.93,11.93,107600.0,10.263,10.3057,10.2031,10.2031,107600.0
2009-04-27 13:20:00,11.93,11.94,11.85,11.91,146200.0,10.2031,10.2116,10.1347,10.186,146200.0
2009-04-27 13:30:00,11.93,11.93,11.83,11.87,130700.0,10.2031,10.2031,10.1176,10.1518,130700.0
2009-04-27 13:40:00,11.86,11.94,11.84,11.85,140700.0,10.1432,10.2116,10.1261,10.1347,140700.0
2009-04-27 13:50:00,11.86,11.9,11.83,11.9,100000.0,10.1432,10.1774,10.1176,10.1774,100000.0
2009-04-27 14:00:00,11.9,11.91,11.83,11.9,152000.0,10.1774,10.186,10.1176,10.1774,152000.0
2009-04-27 14:10:00,11.9,11.95,11.89,11.94,75600.0,10.1774,10.2202,10.1689,10.2116,75600.0
2009-04-27 14:20:00,11.94,11.97,11.9,11.96,200900.0,10.2116,10.2373,10.1774,10.2287,200900.0
2009-04-27 14:30:00,11.96,12.08,11.94,12.03,191200.0,10.2287,10.3314,10.2116,10.2886,191200.0
2009-04-27 14:40:00,12.04,12.05,11.97,11.98,77400.0,10.2972,10.3057,10.2373,10.2458,77400.0
2009-04-27 14:50:00,11.98,12.03,11.98,11.98,98600.0,10.2458,10.2886,10.2458,10.2458,98600.0
2009-04-27 15:00:00,11.98,11.99,11.82,11.88,129100.0,10.2458,10.2544,10.109,10.1603,129100.0
2009-04-27 15:10:00,11.88,12.01,11.88,12.01,227000.0,10.1603,10.2715,10.1603,10.2715,227000.0
2009-04-27 15:20:00,12.01,12.02,11.89,11.97,189500.0,10.2715,10.2801,10.1689,10.2373,189500.0
2009-04-27 15:30:00,11.96,11.97,11.9,11.95,253900.0,10.2287,10.2373,10.1774,10.2202,253900.0
2009-04-27 15:40:00,11.95,12.07,11.92,12.04,473300.0,10.2202,10.3228,10.1945,10.2972,473300.0
2009-04-27 15:50:00,12.03,12.06,11.94,11.96,497600.0,10.2886,10.3143,10.2116,10.2287,497600.0
2009-04-28 09:30:00,11.66,11.71,11.42,11.64,458800.0,9.9722,10.0149,9.7669,9.9551,458800.0
2009-04-28 09:40:00,11.64,11.65,11.5,11.5,346800.0,9.9551,9.9636,9.8353,9.8353,346800.0
2009-04-28 09:50:00,11.51,11.62,11.47,11.48,379900.0,9.8439,9.938,9.8097,9.8182,379900.0
2009-04-28 10:00:00,11.48,11.71,11.48,11.66,464200.0,9.8182,10.0149,9.8182,9.9722,464200.0
2009-04-28 10:10:00,11.67,11.68,11.5,11.62,271200.0,9.9807,9.9893,9.8353,9.938,271200.0
2009-04-28 10:20:00,11.62,11.65,11.55,11.56,312300.0,9.938,9.9636,9.8781,9.8866,312300.0
2009-04-28 10:30:00,11.56,11.61,11.51,11.56,176700.0,9.8866,9.9294,9.8439,9.8866,176700.0
2009-04-28 10:40:00,11.56,11.58,11.52,11.53,244000.0,9.8866,9.9037,9.8524,9.861,244000.0
2009-04-28 10:50:00,11.53,11.55,11.46,11.47,201400.0,9.861,9.8781,9.8011,9.8097,201400.0
2009-04-28 11:00:00,11.47,11.56,11.45,11.45,236600.0,9.8097,9.8866,9.7926,9.7926,236600.0
2009-04-28 11:10:00,11.45,11.51,11.45,11.46,156600.0,9.7926,9.8439,9.7926,9.8011,156600.0
2009-04-28 11:20:00,11.46,11.52,11.43,11.47,107300.0,9.8011,9.8524,9.7755,9.8097,107300.0
2009-04-28 11:30:00,11.47,11.48,11.44,11.45,97400.0,9.8097,9.8182,9.784,9.7926,97400.0
2009-04-28 11:40:00,11.45,11.46,11.36,11.36,143200.0,9.7926,9.8011,9.7156,9.7156,143200.0
2009-04-28 11:50:00,11.35,11.4,11.29,11.4,143500.0,9.707,9.7498,9.6557,9.7498,143500.0
2009-04-28 12:00:00,11.4,11.5,11.4,11.41,204600.0,9.7498,9.8353,9.7498,9.7584,204600.0
2009-04-28 12:10:00,11.41,11.51,11.41,11.51,131300.0,9.7584,9.8439,9.7584,9.8439,131300.0
2009-04-28 12:20:00,11.51,11.62,11.5,11.55,274200.0,9.8439,9.938,9.8353,9.8781,274200.0
2009-04-28 12:30:00,11.56,11.65,11.55,11.58,251300.0,9.8866,9.9636,9.8781,9.9037,251300.0
2009-04-28 12:40:00,11.58,11.68,11.56,11.64,62800.0,9.9037,9.9893,9.8866,9.9551,62800.0
2009-04-28 12:50:00,11.64,11.64,11.58,11.6,73000.0,9.9551,9.9551,9.9037,9.9209,73000.0
2009-04-28 13:00:00,11.6,11.7,11.6,11.63,210600.0,9.9209,10.0064,9.9209,9.9465,210600.0
2009-04-28 13:10:00,11.63,11.64,11.57,11.58,90500.0,9.9465,9.9551,9.8952,9.9037,90500.0
2009-04-28 13:20:00,11.58,11.6,11.55,11.59,138800.0,9.9037,9.9209,9.8781,9.9123,138800.0
2009-04-28 13:30:00,11.58,11.64,11.56,11.58,76600.0,9.9037,9.9551,9.8866,9.9037,76600.0
2009-04-28 13:40:00,11.58,11.65,11.56,11.62,137500.0,9.9037,9.9636,9.8866,9.938,137500.0
2009-04-28 13:50:00,11.63,11.64,11.49,11.57,205700.0,9.9465,9.9551,9.8268,9.8952,205700.0
2009-04-28 14:00:00,11.57,11.7,11.56,11.68,178700.0,9.8952,10.0064,9.8866,9.9893,178700.0
2009-04-28 14:10:00,11.68,11.7,11.55,11.61,248700.0,9.9893,10.0064,9.8781,9.9294,248700.0
2009-04-28 14:20:00,11.62,11.73,11.6,11.7,165700.0,9.938,10.032,9.9209,10.0064,165700.0
2009-04-28 14:30:00,11.71,11.77,11.7,11.76,164000.0,10.0149,10.0662,10.0064,10.0577,164000.0
2009-04-28 14:40:00,11.76,11.76,11.59,11.6,277700.0,10.0577,10.0577,9.9123,9.9209,277700.0
2009-04-28 14:50:00,11.6,11.66,11.58,11.65,138700.0,9.9209,9.9722,9.9037,9.9636,138700.0
2009-04-28 15:00:00,11.65,11.73,11.62,11.73,198100.0,9.9636,10.032,9.938,10.032,198100.0
2009-04-28 15:10:00,11.73,11.73,11.64,11.65,246200.0,10.032,10.032,9.9551,9.9636,246200.0
2009-04-28 15:20:00,11.65,11.65,11.56,11.57,214000.0,9.9636,9.9636,9.8866,9.8952,214000.0
2009-04-28 15:30:00,11.56,11.61,11.53,11.57,254900.0,9.8866,9.9294,9.861,9.8952,254900.0
2009-04-28 15:40:00,11.57,11.58,11.47,11.55,347200.0,9.8952,9.9037,9.8097,9.8781,347200.0
2009-04-28 15:50:00,11.55,11.57,11.5,11.51,371100.0,9.8781,9.8952,9.8353,9.8439,371100.0
2009-04-29 09:30:00,11.93,11.93,11.49,11.71,180900.0,10.2031,10.2031,9.8268,10.0149,180900.0
2009-04-29 09:40:00,11.75,11.78,11.61,11.73,203800.0,10.0491,10.0748,9.9294,10.032,203800.0
2009-04-29 09:50:00,11.72,11.8,11.62,11.63,313500.0,10.0235,10.0919,9.938,9.9465,313500.0
2009-04-29 10:00:00,11.63,11.74,11.62,11.74,155800.0,9.9465,10.0406,9.938,10.0406,155800.0
2009-04-29 10:10:00,11.74,11.78,11.67,11.78,237000.0,10.0406,10.0748,9.9807,10.0748,237000.0
2009-04-29 10:20:00,11.78,11.93,11.77,11.9,214600.0,10.0748,10.2031,10.0662,10.1774,214600.0
2009-04-29 10:30:00,11.91,11.93,11.84,11.89,253600.0,10.186,10.2031,10.1261,10.1689,253600.0
2009-04-29 10:40:00,11.89,11.96,11.89,11.92,167500.0,10.1689,10.2287,10.1689,10.1945,167500.0
2009-04-29 10:50:00,11.92,11.95,11.88,11.93,209400.0,10.1945,10.2202,10.1603,10.2031,209400.0
2009-04-29 11:00:00,11.93,11.94,11.9,11.91,127500.0,10.2031,10.2116,10.1774,10.186,127500.0
2009-04-29 11:10:00,11.91,11.93,11.88,11.91,166900.0,10.186,10.2031,10.1603,10.186,166900.0
2009-04-29 11:20:00,11.92,12.0,11.9,12.0,230700.0,10.1945,10.263,10.1774,10.263,230700.0
2009-04-29 11:30:00,12.01,12.02,11.96,12.01,126800.0,10.2715,10.2801,10.2287,10.2715,126800.0
2009-04-29 11:40:00,12.01,12.05,12.0,12.03,145800.0,10.2715,10.3057,10.263,10.2886,145800.0
2009-04-29 11:50:00,12.02,12.06,12.01,12.05,193900.0,10.2801,10.3143,10.2715,10.3057,193900.0
2009-04-29 12:00:00,12.05,12.13,12.05,12.11,155500.0,10.3057,10.3741,10.3057,10.357,155500.0
2009-04-29 12:10:00,12.11,12.11,12.05,12.07,169800.0,10.357,10.357,10.3057,10.3228,169800.0
2009-04-29 12:20:00,12.08,12.08,12.0,12.06,130100.0,10.3314,10.3314,10.263,10.3143,130100.0
2009-04-29 12:30:00,12.05,12.11,12.03,12.04,152900.0,10.3057,10.357,10.2886,10.2972,152900.0
2009-04-29 12:40:00,12.03,12.03,11.97,11.97,91100.0,10.2886,10.2886,10.2373,10.2373,91100.0
2009-04-29 12:50:00,11.98,12.03,11.97,12.03,49900.0,10.2458,10.2886,10.2373,10.2886,49900.0
2009-04-29 13:00:00,12.03,12.08,12.03,12.06,104600.0,10.2886,10.3314,10.2886,10.3143,104600.0
2009-04-29 13:10:00,12.05,12.11,12.05,12.1,85500.0,10.3057,10.357,10.3057,10.3485,85500.0
2009-04-29 13:20:00,12.1,12.19,12.09,12.17,154000.0,10.3485,10.4254,10.3399,10.4083,154000.0
2009-04-29 13:30:00,12.18,12.19,12.14,12.18,115800.0,10.4169,10.4254,10.3827,10.4169,115800.0
2009-04-29 13:40:00,12.17,12.19,12.16,12.16,110900.0,10.4083,10.4254,10.3998,10.3998,110900.0
2009-04-29 13:50:00,12.16,12.19,12.15,12.16,73100.0,10.3998,10.4254,10.3912,10.3998,73100.0
2009-04-29 14:00:00,12.16,12.18,12.1,12.15,158600.0,10.3998,10.4169,10.3485,10.3912,158600.0
2009-04-29 14:10:00,12.15,12.18,11.78,11.88,287700.0,10.3912,10.4169,10.0748,10.1603,287700.0
2009-04-29 14:20:00,11.88,12.13,11.87,12.1,296200.0,10.1603,10.3741,10.1518,10.3485,296200.0
2009-04-29 14:30:00,12.1,12.18,12.04,12.11,267500.0,10.3485,10.4169,10.2972,10.357,267500.0
2009-04-29 14:40:00,12.12,12.14,11.97,12.02,178400.0,10.3656,10.3827,10.2373,10.2801,178400.0
2009-04-29 14:50:00,12.03,12.05,11.95,12.04,250000.0,10.2886,10.3057,10.2202,10.2972,250000.0
2009-04-29 15:00:00,12.05,12.05,11.97,12.0,155800.0,10.3057,10.3057,10.2373,10.263,155800.0
2009-04-29 15:10:00,12.0,12.03,11.89,11.9,190700.0,10.263,10.2886,10.1689,10.1774,190700.0
2009-04-29 15:20:00,11.9,11.92,11.72,11.78,322000.0,10.1774,10.1945,10.0235,10.0748,322000.0
2009-04-29 15:30:00,11.78,11.87,11.75,11.84,467300.0,10.0748,10.1518,10.0491,10.1261,467300.0
2009-04-29 15:40:00,11.85,11.93,11.79,11.84,374700.0,10.1347,10.2031,10.0833,10.1261,374700.0
2009-04-29 15:50:00,11.84,11.88,11.79,11.87,409900.0,10.1261,10.1603,10.0833,10.1518,409900.0
2009-04-30 09:30:00,12.11,12.25,11.91,11.96,220700.0,10.357,10.4768,10.186,10.2287,220700.0
2009-04-30 09:40:00,11.97,12.2,11.92,12.11,324400.0,10.2373,10.434,10.1945,10.357,324400.0
2009-04-30 09:50:00,12.1,12.15,11.81,11.82,342100.0,10.3485,10.3912,10.1005,10.109,342100.0
2009-04-30 10:00:00,11.82,11.9,11.77,11.83,319200.0,10.109,10.1774,10.0662,10.1176,319200.0
2009-04-30 10:10:00,11.83,11.91,11.82,11.88,257500.0,10.1176,10.186,10.109,10.1603,257500.0
2009-04-30 10:20:00,11.87,11.88,11.8,11.85,442800.0,10.1518,10.1603,10.0919,10.1347,442800.0
2009-04-30 10:30:00,11.85,11.85,11.77,11.77,537100.0,10.1347,10.1347,10.0662,10.0662,537100.0
2009-04-30 10:40:00,11.77,11.78,11.7,11.7,211800.0,10.0662,10.0748,10.0064,10.0064,211800.0
2009-04-30 10:50:00,11.71,11.73,11.67,11.67,264100.0,10.0149,10.032,9.9807,9.9807,264100.0
2009-04-30 11:00:00,11.68,11.7,11.56,11.59,439400.0,9.9893,10.0064,9.8866,9.9123,439400.0
2009-04-30 11:10:00,11.6,11.69,11.6,11.67,279800.0,9.9209,9.9978,9.9209,9.9807,279800.0
2009-04-30 11:20:00,11.67,11.82,11.66,11.75,260400.0,9.9807,10.109,9.9722,10.0491,260400.0
2009-04-30 11:30:00,11.75,11.8,11.75,11.75,169300.0,10.0491,10.0919,10.0491,10.0491,169300.0
2009-04-30 11:40:00,11.75,11.79,11.75,11.77,98700.0,10.0491,10.0833,10.0491,10.0662,98700.0
2009-04-30 11:50:00,11.77,11.77,11.67,11.69,293400.0,10.0662,10.0662,9.9807,9.9978,293400.0
2009-04-30 12:00:00,11.69,11.74,11.58,11.58,338500.0,9.9978,10.0406,9.9037,9.9037,338500.0
2009-04-30 12:10:00,11.59,11.77,11.58,11.76,226600.0,9.9123,10.0662,9.9037,10.0577,226600.0
2009-04-30 12:20:00,11.76,11.87,11.75,11.87,309500.0,10.0577,10.1518,10.0491,10.1518,309500.0
2009-04-30 12:30:00,11.88,11.88,11.71,11.74,330800.0,10.1603,10.1603,10.0149,10.0406,330800.0
2009-04-30 12:40:00,11.74,11.74,11.55,11.56,148200.0,10.0406,10.0406,9.8781,9.8866,148200.0
2009-04-30 12:50:00,11.55,11.6,11.52,11.6,367300.0,9.8781,9.9209,9.8524,9.9209,367300.0
2009-04-30 13:00:00,11.6,11.64,11.55,11.59,110800.0,9.9209,9.9551,9.8781,9.9123,110800.0
2009-04-30 13:10:00,11.58,11.58,11.49,11.5,185000.0,9.9037,9.9037,9.8268,9.8353,185000.0
2009-04-30 13:20:00,11.49,11.51,11.38,11.48,178000.0,9.8268,9.8439,9.7327,9.8182,178000.0
2009-04-30 13:30:00,11.48,11.56,11.47,11.55,118700.0,9.8182,9.8866,9.8097,9.8781,118700.0
2009-04-30 13:40:00,11.55,11.56,11.5,11.55,168300.0,9.8781,9.8866,9.8353,9.8781,168300.0
2009-04-30 13:50:00,11.55,11.57,11.47,11.48,149000.0,9.8781,9.8952,9.8097,9.8182,149000.0
2009-04-30 14:00:00,11.47,11.5,11.44,11.47,186700.0,9.8097,9.8353,9.784,9.8097,186700.0
2009-04-30 14:10:00,11.48,11.56,11.46,11.55,235200.0,9.8182,9.8866,9.8011,9.8781,235200.0
2009-04-30 14:20:00,11.55,11.64,11.5,11.56,345000.0,9.8781,9.9551,9.8353,9.8866,345000.0
2009-04-30 14:30:00,11.55,11.57,11.47,11.56,207300.0,9.8781,9.8952,9.8097,9.8866,207300.0
2009-04-30 14:40:00,11.56,11.57,11.47,11.52,233000.0,9.8866,9.8952,9.8097,9.8524,233000.0
2009-04-30 14:50:00,11.52,11.67,11.52,11.67,195000.0,9.8524,9.9807,9.8524,9.9807,195000.0
2009-04-30 15:00:00,11.67,11.69,11.46,11.52,443300.0,9.9807,9.9978,9.8011,9.8524,443300.0
2009-04-30 15:10:00,11.51,11.57,11.41,11.48,313100.0,9.8439,9.8952,9.7584,9.8182,313100.0
2009-04-30 15:20:00,11.48,11.55,11.43,11.51,317900.0,9.8182,9.8781,9.7755,9.8439,317900.0
2009-04-30 15:30:00,11.51,11.65,11.49,11.51,381700.0,9.8439,9.9636,9.8268,9.8439,381700.0
2009-04-30 15:40:00,11.52,11.63,11.47,11.54,276400.0,9.8524,9.9465,9.8097,9.8695,276400.0
2009-04-30 15:50:00,11.54,11.6,11.48,11.52,618900.0,9.8695,9.9209,9.8182,9.8524,618900.0
2009-05-01 09:30:00,11.38,11.7,11.38,11.49,119500.0,9.7327,10.0064,9.7327,9.8268,119500.0
2009-05-01 09:40:00,11.48,11.48,11.23,11.24,177000.0,9.8182,9.8182,9.6044,9.613,177000.0
2009-05-01 09:50:00,11.23,11.37,11.22,11.32,211800.0,9.6044,9.7241,9.5959,9.6814,211800.0
2009-05-01 10:00:00,11.32,11.39,11.26,11.3,280900.0,9.6814,9.7413,9.6301,9.6643,280900.0
2009-05-01 10:10:00,11.3,11.33,11.15,11.15,178900.0,9.6643,9.6899,9.536,9.536,178900.0
2009-05-01 10:20:00,11.16,11.2,11.12,11.15,129000.0,9.5445,9.5788,9.5103,9.536,129000.0
2009-05-01 10:30:00,11.15,11.24,11.14,11.14,117600.0,9.536,9.613,9.5274,9.5274,117600.0
2009-05-01 10:40:00,11.14,11.19,11.08,11.18,165000.0,9.5274,9.5702,9.4761,9.5616,165000.0
2009-05-01 10:50:00,11.17,11.23,11.04,11.09,190600.0,9.5531,9.6044,9.4419,9.4847,190600.0
2009-05-01 11:00:00,11.09,11.13,11.07,11.08,87700.0,9.4847,9.5189,9.4676,9.4761,87700.0
2009-05-01 11:10:00,11.08,11.18,11.08,11.16,168800.0,9.4761,9.5616,9.4761,9.5445,168800.0
2009-05-01 11:20:00,11.17,11.18,11.09,11.15,91900.0,9.5531,9.5616,9.4847,9.536,91900.0
2009-05-01 11:30:00,11.15,11.15,11.1,11.15,63900.0,9.536,9.536,9.4932,9.536,63900.0
2009-05-01 11:40:00,11.16,11.17,11.05,11.06,83400.0,9.5445,9.5531,9.4505,9.459,83400.0
2009-05-01 11:50:00,11.06,11.08,11.02,11.04,92800.0,9.459,9.4761,9.4248,9.4419,92800.0
2009-05-01 12:00:00,11.04,11.04,11.01,11.03,88400.0,9.4419,9.4419,9.4163,9.4334,88400.0
2009-05-01 12:10:00,11.02,11.09,11.0,11.01,178200.0,9.4248,9.4847,9.4077,9.4163,178200.0
2009-05-01 12:20:00,11.0,11.05,10.98,11.01,137600.0,9.4077,9.4505,9.3906,9.4163,137600.0
2009-05-01 12:30:00,11.0,11.14,10.99,11.14,108200.0,9.4077,9.5274,9.3992,9.5274,108200.0
2009-05-01 12:40:00,11.14,11.16,11.11,11.16,114500.0,9.5274,9.5445,9.5018,9.5445,114500.0
2009-05-01 12:50:00,11.16,11.24,11.1,11.21,201800.0,9.5445,9.613,9.4932,9.5873,201800.0
2009-05-01 13:00:00,11.21,11.26,11.18,11.23,170100.0,9.5873,9.6301,9.5616,9.6044,170100.0
2009-05-01 13:10:00,11.23,11.3,11.2,11.29,190300.0,9.6044,9.6643,9.5788,9.6557,190300.0
2009-05-01 13:20:00,11.29,11.31,11.27,11.31,147900.0,9.6557,9.6728,9.6386,9.6728,147900.0
2009-05-01 13:30:00,11.31,11.39,11.3,11.39,238500.0,9.6728,9.7413,9.6643,9.7413,238500.0
2009-05-01 13:40:00,11.38,11.44,11.37,11.38,317400.0,9.7327,9.784,9.7241,9.7327,317400.0
2009-05-01 13:50:00,11.38,11.42,11.27,11.35,199400.0,9.7327,9.7669,9.6386,9.707,199400.0
2009-05-01 14:00:00,11.35,11.4,11.35,11.38,104500.0,9.707,9.7498,9.707,9.7327,104500.0
2009-05-01 14:10:00,11.37,11.38,11.29,11.32,129500.0,9.7241,9.7327,9.6557,9.6814,129500.0
2009-05-01 14:20:00,11.32,11.34,11.25,11.25,173400.0,9.6814,9.6985,9.6215,9.6215,173400.0
2009-05-01 14:30:00,11.25,11.26,11.2,11.21,141000.0,9.6215,9.6301,9.5788,9.5873,141000.0
2009-05-01 14:40:00,11.21,11.22,11.16,11.16,310800.0,9.5873,9.5959,9.5445,9.5445,310800.0
2009-05-01 14:50:00,11.16,11.19,11.11,11.12,104000.0,9.5445,9.5702,9.5018,9.5103,104000.0
2009-05-01 15:00:00,11.13,11.21,11.1,11.1,223000.0,9.5189,9.5873,9.4932,9.4932,223000.0
2009-05-01 15:10:00,11.1,11.11,11.02,11.02,260100.0,9.4932,9.5018,9.4248,9.4248,260100.0
2009-05-01 15:20:00,11.02,11.05,11.0,11.02,161900.0,9.4248,9.4505,9.4077,9.4248,161900.0
2009-05-01 15:30:00,11.03,11.07,10.95,11.07,241300.0,9.4334,9.4676,9.3649,9.4676,241300.0
2009-05-01 15:40:00,11.08,11.13,11.04,11.11,213500.0,9.4761,9.5189,9.4419,9.5018,213500.0
2009-05-01 15:50:00,11.12,11.14,11.03,11.13,456900.0,9.5103,9.5274,9.4334,9.5189,456900.0
2009-05-04 09:30:00,11.49,11.52,11.25,11.33,221900.0,9.8268,9.8524,9.6215,9.6899,221900.0
2009-05-04 09:40:00,11.34,11.43,11.27,11.42,197000.0,9.6985,9.7755,9.6386,9.7669,197000.0
2009-05-04 09:50:00,11.41,11.57,11.4,11.57,261600.0,9.7584,9.8952,9.7498,9.8952,261600.0
2009-05-04 10:00:00,11.57,11.8,11.55,11.72,706300.0,9.8952,10.0919,9.8781,10.0235,706300.0
2009-05-04 10:10:00,11.72,11.8,11.7,11.77,197000.0,10.0235,10.0919,10.0064,10.0662,197000.0
2009-05-04 10:20:00,11.77,11.8,11.72,11.73,208700.0,10.0662,10.0919,10.0235,10.032,208700.0
2009-05-04 10:30:00,11.73,11.81,11.73,11.75,188200.0,10.032,10.1005,10.032,10.0491,188200.0
2009-05-04 10:40:00,11.74,11.78,11.7,11.77,200700.0,10.0406,10.0748,10.0064,10.0662,200700.0
2009-05-04 10:50:00,11.78,11.83,11.76,11.8,114500.0,10.0748,10.1176,10.0577,10.0919,114500.0
2009-05-04 11:00:00,11.81,11.99,11.81,11.97,241800.0,10.1005,10.2544,10.1005,10.2373,241800.0
2009-05-04 11:10:00,11.98,11.99,11.9,11.9,191500.0,10.2458,10.2544,10.1774,10.1774,191500.0
2009-05-04 11:20:00,11.91,11.95,11.86,11.91,173300.0,10.186,10.2202,10.1432,10.186,173300.0
2009-05-04 11:30:00,11.91,11.96,11.89,11.9,97300.0,10.186,10.2287,10.1689,10.1774,97300.0
2009-05-04 11:40:00,11.89,11.91,11.84,11.9,105500.0,10.1689,10.186,10.1261,10.1774,105500.0
2009-05-04 11:50:00,11.9,11.92,11.87,11.88,111600.0,10.1774,10.1945,10.1518,10.1603,111600.0
2009-05-04 12:00:00,11.89,11.98,11.86,11.91,145900.0,10.1689,10.2458,10.1432,10.186,145900.0
2009-05-04 12:10:00,11.91,11.92,11.79,11.84,112400.0,10.186,10.1945,10.0833,10.1261,112400.0
2009-05-04 12:20:00,11.84,11.88,11.79,11.85,114200.0,10.1261,10.1603,10.0833,10.1347,114200.0
2009-05-04 12:30:00,11.85,11.91,11.83,11.87,199700.0,10.1347,10.186,10.1176,10.1518,199700.0
2009-05-04 12:40:00,11.86,11.95,11.85,11.93,147400.0,10.1432,10.2202,10.1347,10.2031,147400.0
2009-05-04 12:50:00,11.93,11.96,11.86,11.95,136100.0,10.2031,10.2287,10.1432,10.2202,136100.0
2009-05-04 13:00:00,11.94,11.99,11.94,11.96,114400.0,10.2116,10.2544,10.2116,10.2287,114400.0
2009-05-04 13:10:00,11.96,12.01,11.96,11.98,142800.0,10.2287,10.2715,10.2287,10.2458,142800.0
2009-05-04 13:20:00,11.99,12.07,11.98,12.01,110400.0,10.2544,10.3228,10.2458,10.2715,110400.0
2009-05-04 13:30:00,12.02,12.07,12.01,12.05,61000.0,10.2801,10.3228,10.2715,10.3057,61000.0
2009-05-04 13:40:00,12.05,12.07,12.02,12.07,88000.0,10.3057,10.3228,10.2801,10.3228,88000.0
2009-05-04 13:50:00,12.07,12.12,12.02,12.09,194300.0,10.3228,10.3656,10.2801,10.3399,194300.0
2009-05-04 14:00:00,12.09,12.11,11.96,11.98,213800.0,10.3399,10.357,10.2287,10.2458,213800.0
2009-05-04 14:10:00,11.97,12.08,11.97,12.08,143600.0,10.2373,10.3314,10.2373,10.3314,143600.0
2009-05-04 14:20:00,12.07,12.11,12.05,12.1,84200.0,10.3228,10.357,10.3057,10.3485,84200.0
2009-05-04 14:30:00,12.1,12.14,12.09,12.12,122200.0,10.3485,10.3827,10.3399,10.3656,122200.0
2009-05-04 14:40:00,12.12,12.18,12.09,12.13,160400.0,10.3656,10.4169,10.3399,10.3741,160400.0
2009-05-04 14:50:00,12.13,12.14,12.04,12.06,193200.0,10.3741,10.3827,10.2972,10.3143,193200.0
2009-05-04 15:00:00,12.06,12.23,12.05,12.22,271400.0,10.3143,10.4597,10.3057,10.4511,271400.0
2009-05-04 15:10:00,12.22,12.25,12.18,12.23,213300.0,10.4511,10.4768,10.4169,10.4597,213300.0
2009-05-04 15:20:00,12.23,12.24,12.1,12.1,224100.0,10.4597,10.4682,10.3485,10.3485,224100.0
2009-05-04 15:30:00,12.1,12.1,11.98,12.02,221800.0,10.3485,10.3485,10.2458,10.2801,221800.0
2009-05-04 15:40:00,12.02,12.12,11.99,12.08,322300.0,10.2801,10.3656,10.2544,10.3314,322300.0
2009-05-04 15:50:00,12.09,12.21,12.08,12.15,739300.0,10.3399,10.4426,10.3314,10.3912,739300.0
2009-05-05 09:30:00,12.15,12.4,11.93,12.27,443200.0,10.3912,10.605,10.2031,10.4939,443200.0
2009-05-05 09:40:00,12.28,12.31,11.91,11.99,410700.0,10.5024,10.5281,10.186,10.2544,410700.0
2009-05-05 09:50:00,12.0,12.07,11.9,12.06,435900.0,10.263,10.3228,10.1774,10.3143,435900.0
2009-05-05 10:00:00,12.06,12.34,12.05,12.22,572700.0,10.3143,10.5537,10.3057,10.4511,572700.0
2009-05-05 10:10:00,12.23,12.4,12.12,12.35,408800.0,10.4597,10.605,10.3656,10.5623,408800.0
2009-05-05 10:20:00,12.35,12.37,12.17,12.25,323900.0,10.5623,10.5794,10.4083,10.4768,323900.0
2009-05-05 10:30:00,12.24,12.24,12.04,12.04,329300.0,10.4682,10.4682,10.2972,10.2972,329300.0
2009-05-05 10:40:00,12.06,12.09,12.0,12.0,177400.0,10.3143,10.3399,10.263,10.263,177400.0
2009-05-05 10:50:00,12.01,12.05,11.84,11.84,189300.0,10.2715,10.3057,10.1261,10.1261,189300.0
2009-05-05 11:00:00,11.85,11.97,11.84,11.9,215100.0,10.1347,10.2373,10.1261,10.1774,215100.0
2009-05-05 11:10:00,11.9,11.9,11.84,11.86,268600.0,10.1774,10.1774,10.1261,10.1432,268600.0
2009-05-05 11:20:00,11.86,11.92,11.82,11.89,238400.0,10.1432,10.1945,10.109,10.1689,238400.0
2009-05-05 11:30:00,11.89,12.09,11.88,12.08,125400.0,10.1689,10.3399,10.1603,10.3314,125400.0
2009-05-05 11:40:00,12.08,12.14,12.08,12.08,145000.0,10.3314,10.3827,10.3314,10.3314,145000.0
2009-05-05 11:50:00,12.07,12.11,12.04,12.08,117500.0,10.3228,10.357,10.2972,10.3314,117500.0
2009-05-05 12:00:00,12.09,12.15,12.05,12.15,103200.0,10.3399,10.3912,10.3057,10.3912,103200.0
2009-05-05 12:10:00,12.16,12.25,12.14,12.19,127700.0,10.3998,10.4768,10.3827,10.4254,127700.0
2009-05-05 12:20:00,12.19,12.27,12.19,12.25,127700.0,10.4254,10.4939,10.4254,10.4768,127700.0
2009-05-05 12:30:00,12.25,12.25,12.08,12.14,215000.0,10.4768,10.4768,10.3314,10.3827,215000.0
2009-05-05 12:40:00,12.14,12.15,12.05,12.06,103500.0,10.3827,10.3912,10.3057,10.3143,103500.0
2009-05-05 12:50:00,12.07,12.15,12.03,12.12,97900.0,10.3228,10.3912,10.2886,10.3656,97900.0
2009-05-05 13:00:00,12.11,12.19,12.07,12.15,108200.0,10.357,10.4254,10.3228,10.3912,108200.0
2009-05-05 13:10:00,12.15,12.15,12.08,12.14,92400.0,10.3912,10.3912,10.3314,10.3827,92400.0
2009-05-05 13:20:00,12.14,12.15,12.07,12.1,110800.0,10.3827,10.3912,10.3228,10.3485,110800.0
2009-05-05 13:30:00,12.09,12.1,11.98,12.02,146200.0,10.3399,10.3485,10.2458,10.2801,146200.0
2009-05-05 13:40:00,12.02,12.03,11.92,11.95,259500.0,10.2801,10.2886,10.1945,10.2202,259500.0
2009-05-05 13:50:00,11.94,11.98,11.92,11.92,164600.0,10.2116,10.2458,10.1945,10.1945,164600.0
2009-05-05 14:00:00,11.92,11.97,11.89,11.95,229500.0,10.1945,10.2373,10.1689,10.2202,229500.0
2009-05-05 14:10:00,11.95,12.07,11.93,12.04,247200.0,10.2202,10.3228,10.2031,10.2972,247200.0
2009-05-05 14:20:00,12.05,12.11,12.01,12.01,250800.0,10.3057,10.357,10.2715,10.2715,250800.0
2009-05-05 14:30:00,12.01,12.18,11.99,12.17,398600.0,10.2715,10.4169,10.2544,10.4083,398600.0
2009-05-05 14:40:00,12.17,12.19,12.11,12.18,210200.0,10.4083,10.4254,10.357,10.4169,210200.0
2009-05-05 14:50:00,12.18,12.25,12.15,12.15,270600.0,10.4169,10.4768,10.3912,10.3912,270600.0
2009-05-05 15:00:00,12.16,12.29,12.11,12.22,377200.0,10.3998,10.511,10.357,10.4511,377200.0
2009-05-05 15:10:00,12.22,12.3,12.17,12.28,344800.0,10.4511,10.5195,10.4083,10.5024,344800.0
2009-05-05 15:20:00,12.28,12.29,12.18,12.28,385700.0,10.5024,10.511,10.4169,10.5024,385700.0
2009-05-05 15:30:00,12.29,12.35,12.23,12.24,297900.0,10.511,10.5623,10.4597,10.4682,297900.0
2009-05-05 15:40:00,12.24,12.37,12.24,12.35,536600.0,10.4682,10.5794,10.4682,10.5623,536600.0
2009-05-05 15:50:00,12.35,12.4,12.27,12.3,685900.0,10.5623,10.605,10.4939,10.5195,685900.0
2009-05-06 09:30:00,12.07,12.16,11.82,11.96,746400.0,10.3228,10.3998,10.109,10.2287,746400.0
2009-05-06 09:40:00,11.95,11.96,11.13,11.13,1308900.0,10.2202,10.2287,9.5189,9.5189,1308900.0
2009-05-06 09:50:00,11.13,11.25,11.03,11.16,1114000.0,9.5189,9.6215,9.4334,9.5445,1114000.0
2009-05-06 10:00:00,11.16,11.21,11.03,11.13,1321400.0,9.5445,9.5873,9.4334,9.5189,1321400.0
2009-05-06 10:10:00,11.13,11.14,10.98,11.1,1504200.0,9.5189,9.5274,9.3906,9.4932,1504200.0
2009-05-06 10:20:00,11.1,11.11,10.75,10.76,1409100.0,9.4932,9.5018,9.1939,9.2024,1409100.0
2009-05-06 10:30:00,10.76,10.9,10.6,10.89,1502200.0,9.2024,9.3222,9.0656,9.3136,1502200.0
2009-05-06 10:40:00,10.89,10.95,10.65,10.65,1113400.0,9.3136,9.3649,9.1084,9.1084,1113400.0
2009-05-06 10:50:00,10.65,10.8,10.58,10.77,949000.0,9.1084,9.2367,9.0485,9.211,949000.0
2009-05-06 11:00:00,10.77,10.78,10.63,10.63,825400.0,9.211,9.2196,9.0913,9.0913,825400.0
2009-05-06 11:10:00,10.63,10.76,10.6,10.61,767300.0,9.0913,9.2024,9.0656,9.0742,767300.0
2009-05-06 11:20:00,10.6,10.63,10.5,10.56,563400.0,9.0656,9.0913,8.9801,9.0314,563400.0
2009-05-06 11:30:00,10.57,10.66,10.55,10.65,620400.0,9.0399,9.1169,9.0228,9.1084,620400.0
2009-05-06 11:40:00,10.66,10.71,10.56,10.64,399300.0,9.1169,9.1597,9.0314,9.0998,399300.0
2009-05-06 11:50:00,10.64,10.81,10.63,10.8,616400.0,9.0998,9.2452,9.0913,9.2367,616400.0
2009-05-06 12:00:00,10.8,10.95,10.79,10.94,710100.0,9.2367,9.3649,9.2281,9.3564,710100.0
2009-05-06 12:10:00,10.94,11.11,10.94,11.09,675000.0,9.3564,9.5018,9.3564,9.4847,675000.0
2009-05-06 12:20:00,11.09,11.09,10.99,11.09,618300.0,9.4847,9.4847,9.3992,9.4847,618300.0
2009-05-06 12:30:00,11.08,11.13,11.05,11.07,384200.0,9.4761,9.5189,9.4505,9.4676,384200.0
2009-05-06 12:40:00,11.08,11.15,11.07,11.13,365400.0,9.4761,9.536,9.4676,9.5189,365400.0
2009-05-06 12:50:00,11.13,11.15,11.0,11.0,431600.0,9.5189,9.536,9.4077,9.4077,431600.0
2009-05-06 13:00:00,11.0,11.07,10.89,10.9,408300.0,9.4077,9.4676,9.3136,9.3222,408300.0
2009-05-06 13:10:00,10.89,10.96,10.87,10.95,457200.0,9.3136,9.3735,9.2965,9.3649,457200.0
2009-05-06 13:20:00,10.96,11.0,10.91,10.93,483400.0,9.3735,9.4077,9.3307,9.3478,483400.0
2009-05-06 13:30:00,10.93,11.03,10.9,10.91,437000.0,9.3478,9.4334,9.3222,9.3307,437000.0
2009-05-06 13:40:00,10.91,11.02,10.87,11.0,503100.0,9.3307,9.4248,9.2965,9.4077,503100.0
2009-05-06 13:50:00,11.01,11.15,11.0,11.14,424200.0,9.4163,9.536,9.4077,9.5274,424200.0
2009-05-06 14:00:00,11.14,11.25,11.11,11.13,478100.0,9.5274,9.6215,9.5018,9.5189,478100.0
2009-05-06 14:10:00,11.13,11.28,11.12,11.2,589400.0,9.5189,9.6472,9.5103,9.5788,589400.0
2009-05-06 14:20:00,11.2,11.36,11.19,11.33,405800.0,9.5788,9.7156,9.5702,9.6899,405800.0
2009-05-06 14:30:00,11.33,11.42,11.24,11.25,567900.0,9.6899,9.7669,9.613,9.6215,567900.0
2009-05-06 14:40:00,11.25,11.29,11.14,11.25,500500.0,9.6215,9.6557,9.5274,9.6215,500500.0
2009-05-06 14:50:00,11.25,11.28,11.2,11.21,390000.0,9.6215,9.6472,9.5788,9.5873,390000.0
2009-05-06 15:00:00,11.21,11.32,11.21,11.29,459300.0,9.5873,9.6814,9.5873,9.6557,459300.0
2009-05-06 15:10:00,11.29,11.3,11.23,11.25,426100.0,9.6557,9.6643,9.6044,9.6215,426100.0
2009-05-06 15:20:00,11.24,11.25,11.06,11.14,647800.0,9.613,9.6215,9.459,9.5274,647800.0
2009-05-06 15:30:00,11.14,11.3,11.13,11.17,750100.0,9.5274,9.6643,9.5189,9.5531,750100.0
2009-05-06 15:40:00,11.18,11.37,11.17,11.36,988500.0,9.5616,9.7241,9.5531,9.7156,988500.0
2009-05-06 15:50:00,11.37,11.37,11.26,11.32,1721400.0,9.7241,9.7241,9.6301,9.6814,1721400.0
2009-05-07 09:30:00,11.57,11.59,11.1,11.29,290500.0,9.8952,9.9123,9.4932,9.6557,290500.0
2009-05-07 09:40:00,11.28,11.31,10.92,10.92,347400.0,9.6472,9.6728,9.3393,9.3393,347400.0
2009-05-07 09:50:00,10.92,11.05,10.88,10.9,551600.0,9.3393,9.4505,9.3051,9.3222,551600.0
2009-05-07 10:00:00,10.9,10.98,10.86,10.91,370000.0,9.3222,9.3906,9.288,9.3307,370000.0
2009-05-07 10:10:00,10.91,10.93,10.83,10.92,474800.0,9.3307,9.3478,9.2623,9.3393,474800.0
2009-05-07 10:20:00,10.92,10.92,10.74,10.75,429100.0,9.3393,9.3393,9.1853,9.1939,429100.0
2009-05-07 10:30:00,10.74,10.76,10.58,10.65,313100.0,9.1853,9.2024,9.0485,9.1084,313100.0
2009-05-07 10:40:00,10.65,10.77,10.64,10.77,279500.0,9.1084,9.211,9.0998,9.211,279500.0
2009-05-07 10:50:00,10.77,10.8,10.71,10.77,415700.0,9.211,9.2367,9.1597,9.211,415700.0
2009-05-07 11:00:00,10.77,10.86,10.75,10.75,444800.0,9.211,9.288,9.1939,9.1939,444800.0
2009-05-07 11:10:00,10.75,10.75,10.6,10.6,248000.0,9.1939,9.1939,9.0656,9.0656,248000.0
2009-05-07 11:20:00,10.6,10.76,10.6,10.75,324900.0,9.0656,9.2024,9.0656,9.1939,324900.0
2009-05-07 11:30:00,10.75,10.76,10.66,10.72,380200.0,9.1939,9.2024,9.1169,9.1682,380200.0
2009-05-07 11:40:00,10.72,10.75,10.66,10.66,218300.0,9.1682,9.1939,9.1169,9.1169,218300.0
2009-05-07 11:50:00,10.66,10.74,10.65,10.7,240100.0,9.1169,9.1853,9.1084,9.1511,240100.0
2009-05-07 12:00:00,10.71,10.72,10.65,10.67,136000.0,9.1597,9.1682,9.1084,9.1255,136000.0
2009-05-07 12:10:00,10.67,10.75,10.66,10.74,226600.0,9.1255,9.1939,9.1169,9.1853,226600.0
2009-05-07 12:20:00,10.75,10.77,10.68,10.71,234700.0,9.1939,9.211,9.134,9.1597,234700.0
2009-05-07 12:30:00,10.7,10.81,10.69,10.81,93200.0,9.1511,9.2452,9.1426,9.2452,93200.0
2009-05-07 12:40:00,10.81,10.88,10.79,10.84,185100.0,9.2452,9.3051,9.2281,9.2709,185100.0
2009-05-07 12:50:00,10.84,10.85,10.79,10.82,209500.0,9.2709,9.2794,9.2281,9.2538,209500.0
2009-05-07 13:00:00,10.83,10.83,10.64,10.65,241900.0,9.2623,9.2623,9.0998,9.1084,241900.0
2009-05-07 13:10:00,10.65,10.7,10.62,10.63,194000.0,9.1084,9.1511,9.0827,9.0913,194000.0
2009-05-07 13:20:00,10.62,10.65,10.6,10.61,152200.0,9.0827,9.1084,9.0656,9.0742,152200.0
2009-05-07 13:30:00,10.62,10.62,10.58,10.58,136700.0,9.0827,9.0827,9.0485,9.0485,136700.0
2009-05-07 13:40:00,10.58,10.58,10.5,10.56,167800.0,9.0485,9.0485,8.9801,9.0314,167800.0
2009-05-07 13:50:00,10.56,10.65,10.5,10.64,193200.0,9.0314,9.1084,8.9801,9.0998,193200.0
2009-05-07 14:00:00,10.64,10.7,10.57,10.69,200000.0,9.0998,9.1511,9.0399,9.1426,200000.0
2009-05-07 14:10:00,10.69,10.69,10.63,10.69,322300.0,9.1426,9.1426,9.0913,9.1426,322300.0
2009-05-07 14:20:00,10.68,10.77,10.67,10.76,276000.0,9.134,9.211,9.1255,9.2024,276000.0
2009-05-07 14:30:00,10.75,10.85,10.73,10.76,334200.0,9.1939,9.2794,9.1768,9.2024,334200.0
2009-05-07 14:40:00,10.75,10.83,10.69,10.83,189500.0,9.1939,9.2623,9.1426,9.2623,189500.0
2009-05-07 14:50:00,10.83,10.88,10.76,10.84,269000.0,9.2623,9.3051,9.2024,9.2709,269000.0
2009-05-07 15:00:00,10.84,10.88,10.74,10.79,296600.0,9.2709,9.3051,9.1853,9.2281,296600.0
2009-05-07 15:10:00,10.79,10.93,10.72,10.9,833500.0,9.2281,9.3478,9.1682,9.3222,833500.0
2009-05-07 15:20:00,10.9,11.01,10.83,11.0,631800.0,9.3222,9.4163,9.2623,9.4077,631800.0
2009-05-07 15:30:00,10.99,11.06,10.86,10.92,673500.0,9.3992,9.459,9.288,9.3393,673500.0
2009-05-07 15:40:00,10.92,10.95,10.88,10.92,475000.0,9.3393,9.3649,9.3051,9.3393,475000.0
2009-05-07 15:50:00,10.92,10.95,10.88,10.91,588000.0,9.3393,9.3649,9.3051,9.3307,588000.0
2009-05-08 09:30:00,11.08,11.29,10.98,11.08,331400.0,9.4761,9.6557,9.3906,9.4761,331400.0
2009-05-08 09:40:00,11.09,11.2,11.04,11.14,318400.0,9.4847,9.5788,9.4419,9.5274,318400.0
2009-05-08 09:50:00,11.14,11.18,10.91,10.97,386400.0,9.5274,9.5616,9.3307,9.382,386400.0
2009-05-08 10:00:00,10.97,10.98,10.76,10.78,354300.0,9.382,9.3906,9.2024,9.2196,354300.0
2009-05-08 10:10:00,10.79,10.79,10.69,10.76,305600.0,9.2281,9.2281,9.1426,9.2024,305600.0
2009-05-08 10:20:00,10.75,10.79,10.67,10.77,296700.0,9.1939,9.2281,9.1255,9.211,296700.0
2009-05-08 10:30:00,10.77,10.91,10.74,10.83,312700.0,9.211,9.3307,9.1853,9.2623,312700.0
2009-05-08 10:40:00,10.83,10.87,10.77,10.83,264800.0,9.2623,9.2965,9.211,9.2623,264800.0
2009-05-08 10:50:00,10.83,10.85,10.78,10.8,253400.0,9.2623,9.2794,9.2196,9.2367,253400.0
2009-05-08 11:00:00,10.8,10.99,10.8,10.98,228800.0,9.2367,9.3992,9.2367,9.3906,228800.0
2009-05-08 11:10:00,10.99,10.99,10.89,10.99,163500.0,9.3992,9.3992,9.3136,9.3992,163500.0
2009-05-08 11:20:00,10.98,11.03,10.95,11.02,149600.0,9.3906,9.4334,9.3649,9.4248,149600.0
2009-05-08 11:30:00,11.03,11.07,11.02,11.04,197600.0,9.4334,9.4676,9.4248,9.4419,197600.0
2009-05-08 11:40:00,11.04,11.1,11.03,11.06,263100.0,9.4419,9.4932,9.4334,9.459,263100.0
2009-05-08 11:50:00,11.05,11.08,11.04,11.06,194100.0,9.4505,9.4761,9.4419,9.459,194100.0
2009-05-08 12:00:00,11.08,11.22,11.07,11.22,229300.0,9.4761,9.5959,9.4676,9.5959,229300.0
2009-05-08 12:10:00,11.22,11.43,11.22,11.43,254400.0,9.5959,9.7755,9.5959,9.7755,254400.0
2009-05-08 12:20:00,11.43,11.43,11.28,11.29,161000.0,9.7755,9.7755,9.6472,9.6557,161000.0
2009-05-08 12:30:00,11.29,11.31,11.27,11.3,144200.0,9.6557,9.6728,9.6386,9.6643,144200.0
2009-05-08 12:40:00,11.3,11.35,11.23,11.23,161400.0,9.6643,9.707,9.6044,9.6044,161400.0
2009-05-08 12:50:00,11.23,11.38,11.23,11.36,226600.0,9.6044,9.7327,9.6044,9.7156,226600.0
2009-05-08 13:00:00,11.36,11.44,11.35,11.4,162100.0,9.7156,9.784,9.707,9.7498,162100.0
2009-05-08 13:10:00,11.4,11.41,11.36,11.38,128400.0,9.7498,9.7584,9.7156,9.7327,128400.0
2009-05-08 13:20:00,11.38,11.43,11.36,11.36,122700.0,9.7327,9.7755,9.7156,9.7156,122700.0
2009-05-08 13:30:00,11.36,11.4,11.32,11.39,185200.0,9.7156,9.7498,9.6814,9.7413,185200.0
2009-05-08 13:40:00,11.39,11.41,11.34,11.39,145200.0,9.7413,9.7584,9.6985,9.7413,145200.0
2009-05-08 13:50:00,11.4,11.4,11.34,11.35,176900.0,9.7498,9.7498,9.6985,9.707,176900.0
2009-05-08 14:00:00,11.35,11.4,11.35,11.39,248300.0,9.707,9.7498,9.707,9.7413,248300.0
2009-05-08 14:10:00,11.39,11.42,11.37,11.4,486900.0,9.7413,9.7669,9.7241,9.7498,486900.0
2009-05-08 14:20:00,11.4,11.46,11.38,11.44,229000.0,9.7498,9.8011,9.7327,9.784,229000.0
2009-05-08 14:30:00,11.44,11.53,11.44,11.52,212900.0,9.784,9.861,9.784,9.8524,212900.0
2009-05-08 14:40:00,11.52,11.53,11.47,11.52,178300.0,9.8524,9.861,9.8097,9.8524,178300.0
2009-05-08 14:50:00,11.52,11.53,11.49,11.5,167500.0,9.8524,9.861,9.8268,9.8353,167500.0
2009-05-08 15:00:00,11.51,11.54,11.45,11.47,235600.0,9.8439,9.8695,9.7926,9.8097,235600.0
2009-05-08 15:10:00,11.47,11.47,11.39,11.44,272800.0,9.8097,9.8097,9.7413,9.784,272800.0
2009-05-08 15:20:00,11.44,11.53,11.44,11.49,274200.0,9.784,9.861,9.784,9.8268,274200.0
2009-05-08 15:30:00,11.5,11.53,11.45,11.46,393400.0,9.8353,9.861,9.7926,9.8011,393400.0
2009-05-08 15:40:00,11.47,11.54,11.44,11.44,582700.0,9.8097,9.8695,9.784,9.784,582700.0
2009-05-08 15:50:00,11.44,11.47,11.39,11.47,1130500.0,9.784,9.8097,9.7413,9.8097,1130500.0
2009-05-11 09:30:00,11.24,11.24,11.0,11.05,206800.0,9.613,9.613,9.4077,9.4505,206800.0
2009-05-11 09:40:00,11.05,11.14,10.93,10.94,243900.0,9.4505,9.5274,9.3478,9.3564,243900.0
2009-05-11 09:50:00,10.94,10.97,10.88,10.94,203000.0,9.3564,9.382,9.3051,9.3564,203000.0
2009-05-11 10:00:00,10.95,11.04,10.93,11.01,177800.0,9.3649,9.4419,9.3478,9.4163,177800.0
2009-05-11 10:10:00,11.01,11.14,10.98,11.1,188800.0,9.4163,9.5274,9.3906,9.4932,188800.0
2009-05-11 10:20:00,11.09,11.21,11.04,11.1,318800.0,9.4847,9.5873,9.4419,9.4932,318800.0
2009-05-11 10:30:00,11.1,11.19,11.0,11.15,212600.0,9.4932,9.5702,9.4077,9.536,212600.0
2009-05-11 10:40:00,11.16,11.41,11.14,11.38,296800.0,9.5445,9.7584,9.5274,9.7327,296800.0
2009-05-11 10:50:00,11.38,11.38,11.21,11.27,226100.0,9.7327,9.7327,9.5873,9.6386,226100.0
2009-05-11 11:00:00,11.27,11.3,11.19,11.26,181600.0,9.6386,9.6643,9.5702,9.6301,181600.0
2009-05-11 11:10:00,11.25,11.44,11.23,11.42,297700.0,9.6215,9.784,9.6044,9.7669,297700.0
2009-05-11 11:20:00,11.42,11.46,11.41,11.44,271200.0,9.7669,9.8011,9.7584,9.784,271200.0
2009-05-11 11:30:00,11.45,11.47,11.31,11.35,181100.0,9.7926,9.8097,9.6728,9.707,181100.0
2009-05-11 11:40:00,11.35,11.35,11.28,11.3,173700.0,9.707,9.707,9.6472,9.6643,173700.0
2009-05-11 11:50:00,11.3,11.32,11.27,11.29,157900.0,9.6643,9.6814,9.6386,9.6557,157900.0
2009-05-11 12:00:00,11.28,11.32,11.25,11.29,121600.0,9.6472,9.6814,9.6215,9.6557,121600.0
2009-05-11 12:10:00,11.29,11.31,11.24,11.27,153900.0,9.6557,9.6728,9.613,9.6386,153900.0
2009-05-11 12:20:00,11.28,11.31,11.24,11.25,122300.0,9.6472,9.6728,9.613,9.6215,122300.0
2009-05-11 12:30:00,11.25,11.26,11.2,11.25,160100.0,9.6215,9.6301,9.5788,9.6215,160100.0
2009-05-11 12:40:00,11.25,11.27,11.21,11.22,165800.0,9.6215,9.6386,9.5873,9.5959,165800.0
2009-05-11 12:50:00,11.22,11.22,11.18,11.18,108700.0,9.5959,9.5959,9.5616,9.5616,108700.0
2009-05-11 13:00:00,11.18,11.24,11.17,11.22,149600.0,9.5616,9.613,9.5531,9.5959,149600.0
2009-05-11 13:10:00,11.22,11.3,11.21,11.3,161000.0,9.5959,9.6643,9.5873,9.6643,161000.0
2009-05-11 13:20:00,11.29,11.32,11.24,11.25,229300.0,9.6557,9.6814,9.613,9.6215,229300.0
2009-05-11 13:30:00,11.25,11.36,11.22,11.34,120500.0,9.6215,9.7156,9.5959,9.6985,120500.0
2009-05-11 13:40:00,11.34,11.35,11.28,11.34,82000.0,9.6985,9.707,9.6472,9.6985,82000.0
2009-05-11 13:50:00,11.35,11.36,11.26,11.28,87300.0,9.707,9.7156,9.6301,9.6472,87300.0
2009-05-11 14:00:00,11.28,11.28,11.24,11.26,119400.0,9.6472,9.6472,9.613,9.6301,119400.0
2009-05-11 14:10:00,11.25,11.28,11.25,11.26,162900.0,9.6215,9.6472,9.6215,9.6301,162900.0
2009-05-11 14:20:00,11.27,11.33,11.25,11.33,185400.0,9.6386,9.6899,9.6215,9.6899,185400.0
2009-05-11 14:30:00,11.32,11.34,11.28,11.3,223300.0,9.6814,9.6985,9.6472,9.6643,223300.0
2009-05-11 14:40:00,11.3,11.33,11.26,11.31,163400.0,9.6643,9.6899,9.6301,9.6728,163400.0
2009-05-11 14:50:00,11.31,11.32,11.26,11.26,66400.0,9.6728,9.6814,9.6301,9.6301,66400.0
2009-05-11 15:00:00,11.28,11.29,11.22,11.27,90000.0,9.6472,9.6557,9.5959,9.6386,90000.0
2009-05-11 15:10:00,11.27,11.31,11.25,11.26,203900.0,9.6386,9.6728,9.6215,9.6301,203900.0
2009-05-11 15:20:00,11.26,11.28,11.21,11.27,151900.0,9.6301,9.6472,9.5873,9.6386,151900.0
2009-05-11 15:30:00,11.26,11.26,11.2,11.21,152000.0,9.6301,9.6301,9.5788,9.5873,152000.0
2009-05-11 15:40:00,11.2,11.27,11.19,11.2,325400.0,9.5788,9.6386,9.5702,9.5788,325400.0
2009-05-11 15:50:00,11.2,11.27,11.18,11.21,495300.0,9.5788,9.6386,9.5616,9.5873,495300.0
2009-05-12 09:30:00,11.41,11.42,11.05,11.05,226800.0,9.7584,9.7669,9.4505,9.4505,226800.0
2009-05-12 09:40:00,11.05,11.08,10.89,10.89,296400.0,9.4505,9.4761,9.3136,9.3136,296400.0
2009-05-12 09:50:00,10.89,10.89,10.75,10.85,278200.0,9.3136,9.3136,9.1939,9.2794,278200.0
2009-05-12 10:00:00,10.84,10.85,10.7,10.7,251300.0,9.2709,9.2794,9.1511,9.1511,251300.0
2009-05-12 10:10:00,10.71,10.71,10.55,10.56,216600.0,9.1597,9.1597,9.0228,9.0314,216600.0
2009-05-12 10:20:00,10.56,10.78,10.55,10.73,406300.0,9.0314,9.2196,9.0228,9.1768,406300.0
2009-05-12 10:30:00,10.72,10.74,10.65,10.67,210700.0,9.1682,9.1853,9.1084,9.1255,210700.0
2009-05-12 10:40:00,10.67,10.69,10.61,10.67,115800.0,9.1255,9.1426,9.0742,9.1255,115800.0
2009-05-12 10:50:00,10.68,10.68,10.61,10.68,130300.0,9.134,9.134,9.0742,9.134,130300.0
2009-05-12 11:00:00,10.68,10.73,10.64,10.66,131200.0,9.134,9.1768,9.0998,9.1169,131200.0
2009-05-12 11:10:00,10.66,10.72,10.64,10.67,117800.0,9.1169,9.1682,9.0998,9.1255,117800.0
2009-05-12 11:20:00,10.68,10.7,10.62,10.7,142600.0,9.134,9.1511,9.0827,9.1511,142600.0
2009-05-12 11:30:00,10.7,10.72,10.66,10.66,129200.0,9.1511,9.1682,9.1169,9.1169,129200.0
2009-05-12 11:40:00,10.66,10.67,10.55,10.55,143100.0,9.1169,9.1255,9.0228,9.0228,143100.0
2009-05-12 11:50:00,10.56,10.57,10.5,10.56,131300.0,9.0314,9.0399,8.9801,9.0314,131300.0
2009-05-12 12:00:00,10.56,10.56,10.45,10.47,186800.0,9.0314,9.0314,8.9373,8.9544,186800.0
2009-05-12 12:10:00,10.47,10.48,10.41,10.41,123500.0,8.9544,8.963,8.9031,8.9031,123500.0
2009-05-12 12:20:00,10.41,10.44,10.37,10.43,117000.0,8.9031,8.9288,8.8689,8.9202,117000.0
2009-05-12 12:30:00,10.44,10.44,10.36,10.36,62900.0,8.9288,8.9288,8.8603,8.8603,62900.0
2009-05-12 12:40:00,10.37,10.42,10.36,10.4,115500.0,8.8689,8.9117,8.8603,8.8946,115500.0
2009-05-12 12:50:00,10.41,10.41,10.33,10.34,102200.0,8.9031,8.9031,8.8347,8.8432,102200.0
2009-05-12 13:00:00,10.34,10.35,10.33,10.34,102300.0,8.8432,8.8518,8.8347,8.8432,102300.0
2009-05-12 13:10:00,10.35,10.37,10.33,10.34,85700.0,8.8518,8.8689,8.8347,8.8432,85700.0
2009-05-12 13:20:00,10.34,10.39,10.33,10.33,107400.0,8.8432,8.886,8.8347,8.8347,107400.0
2009-05-12 13:30:00,10.33,10.49,10.32,10.47,124400.0,8.8347,8.9715,8.8261,8.9544,124400.0
2009-05-12 13:40:00,10.47,10.49,10.4,10.41,114400.0,8.9544,8.9715,8.8946,8.9031,114400.0
2009-05-12 13:50:00,10.42,10.45,10.32,10.34,121800.0,8.9117,8.9373,8.8261,8.8432,121800.0
2009-05-12 14:00:00,10.33,10.42,10.33,10.39,93100.0,8.8347,8.9117,8.8347,8.886,93100.0
2009-05-12 14:10:00,10.39,10.43,10.37,10.42,138300.0,8.886,8.9202,8.8689,8.9117,138300.0
2009-05-12 14:20:00,10.43,10.47,10.36,10.37,175300.0,8.9202,8.9544,8.8603,8.8689,175300.0
2009-05-12 14:30:00,10.37,10.47,10.34,10.45,172200.0,8.8689,8.9544,8.8432,8.9373,172200.0
2009-05-12 14:40:00,10.46,10.49,10.39,10.41,197200.0,8.9459,8.9715,8.886,8.9031,197200.0
2009-05-12 14:50:00,10.41,10.61,10.4,10.6,381300.0,8.9031,9.0742,8.8946,9.0656,381300.0
2009-05-12 15:00:00,10.6,10.73,10.6,10.73,838800.0,9.0656,9.1768,9.0656,9.1768,838800.0
2009-05-12 15:10:00,10.73,10.79,10.6,10.7,376000.0,9.1768,9.2281,9.0656,9.1511,376000.0
2009-05-12 15:20:00,10.7,10.8,10.69,10.73,445200.0,9.1511,9.2367,9.1426,9.1768,445200.0
2009-05-12 15:30:00,10.73,10.73,10.69,10.69,634700.0,9.1768,9.1768,9.1426,9.1426,634700.0
2009-05-12 15:40:00,10.69,10.7,10.6,10.64,465100.0,9.1426,9.1511,9.0656,9.0998,465100.0
2009-05-12 15:50:00,10.64,10.79,10.63,10.71,2063500.0,9.0998,9.2281,9.0913,9.1597,2063500.0
2009-05-13 09:30:00,10.49,10.49,10.23,10.23,265800.0,8.9715,8.9715,8.7492,8.7492,265800.0
2009-05-13 09:40:00,10.23,10.29,10.17,10.2,450300.0,8.7492,8.8005,8.6979,8.7235,450300.0
2009-05-13 09:50:00,10.2,10.24,10.14,10.15,339000.0,8.7235,8.7577,8.6722,8.6807,339000.0
2009-05-13 10:00:00,10.15,10.15,10.0,10.02,515100.0,8.6807,8.6807,8.5525,8.5696,515100.0
2009-05-13 10:10:00,10.01,10.2,10.0,10.11,303000.0,8.561,8.7235,8.5525,8.6465,303000.0
2009-05-13 10:20:00,10.11,10.19,10.04,10.14,207700.0,8.6465,8.715,8.5867,8.6722,207700.0
2009-05-13 10:30:00,10.14,10.18,10.07,10.1,291100.0,8.6722,8.7064,8.6123,8.638,291100.0
2009-05-13 10:40:00,10.09,10.18,10.06,10.18,196800.0,8.6294,8.7064,8.6038,8.7064,196800.0
2009-05-13 10:50:00,10.19,10.22,10.15,10.15,319900.0,8.715,8.7406,8.6807,8.6807,319900.0
2009-05-13 11:00:00,10.15,10.16,10.08,10.12,212100.0,8.6807,8.6893,8.6209,8.6551,212100.0
2009-05-13 11:10:00,10.11,10.14,10.09,10.1,196000.0,8.6465,8.6722,8.6294,8.638,196000.0
2009-05-13 11:20:00,10.1,10.14,10.09,10.11,192200.0,8.638,8.6722,8.6294,8.6465,192200.0
2009-05-13 11:30:00,10.1,10.11,10.06,10.06,235200.0,8.638,8.6465,8.6038,8.6038,235200.0
2009-05-13 11:40:00,10.06,10.08,10.05,10.05,196800.0,8.6038,8.6209,8.5952,8.5952,196800.0
2009-05-13 11:50:00,10.05,10.08,10.01,10.01,252800.0,8.5952,8.6209,8.561,8.561,252800.0
2009-05-13 12:00:00,10.0,10.03,9.99,9.99,220700.0,8.5525,8.5781,8.5439,8.5439,220700.0
2009-05-13 12:10:00,10.0,10.0,9.91,9.93,367100.0,8.5525,8.5525,8.4755,8.4926,367100.0
2009-05-13 12:20:00,9.93,9.95,9.89,9.93,397200.0,8.4926,8.5097,8.4584,8.4926,397200.0
2009-05-13 12:30:00,9.94,9.94,9.89,9.91,187800.0,8.5011,8.5011,8.4584,8.4755,187800.0
2009-05-13 12:40:00,9.92,9.95,9.89,9.94,252600.0,8.484,8.5097,8.4584,8.5011,252600.0
2009-05-13 12:50:00,9.95,9.95,9.84,9.85,192900.0,8.5097,8.5097,8.4156,8.4242,192900.0
2009-05-13 13:00:00,9.83,9.9,9.78,9.78,252900.0,8.4071,8.4669,8.3643,8.3643,252900.0
2009-05-13 13:10:00,9.78,9.84,9.78,9.83,96100.0,8.3643,8.4156,8.3643,8.4071,96100.0
2009-05-13 13:20:00,9.83,9.84,9.8,9.8,151900.0,8.4071,8.4156,8.3814,8.3814,151900.0
2009-05-13 13:30:00,9.8,9.82,9.77,9.81,208800.0,8.3814,8.3985,8.3558,8.39,208800.0
2009-05-13 13:40:00,9.81,9.83,9.78,9.8,227500.0,8.39,8.4071,8.3643,8.3814,227500.0
2009-05-13 13:50:00,9.8,9.92,9.79,9.91,253000.0,8.3814,8.484,8.3729,8.4755,253000.0
2009-05-13 14:00:00,9.91,9.92,9.83,9.83,147600.0,8.4755,8.484,8.4071,8.4071,147600.0
2009-05-13 14:10:00,9.84,9.9,9.81,9.81,188200.0,8.4156,8.4669,8.39,8.39,188200.0
2009-05-13 14:20:00,9.81,9.89,9.77,9.85,258900.0,8.39,8.4584,8.3558,8.4242,258900.0
2009-05-13 14:30:00,9.85,9.85,9.81,9.83,120600.0,8.4242,8.4242,8.39,8.4071,120600.0
2009-05-13 14:40:00,9.84,9.89,9.82,9.85,218600.0,8.4156,8.4584,8.3985,8.4242,218600.0
2009-05-13 14:50:00,9.85,9.94,9.84,9.93,296900.0,8.4242,8.5011,8.4156,8.4926,296900.0
2009-05-13 15:00:00,9.93,9.94,9.86,9.9,202200.0,8.4926,8.5011,8.4327,8.4669,202200.0
2009-05-13 15:10:00,9.9,9.9,9.8,9.86,163100.0,8.4669,8.4669,8.3814,8.4327,163100.0
2009-05-13 15:20:00,9.86,9.95,9.82,9.84,266100.0,8.4327,8.5097,8.3985,8.4156,266100.0
2009-05-13 15:30:00,9.85,9.92,9.84,9.87,266400.0,8.4242,8.484,8.4156,8.4413,266400.0
2009-05-13 15:40:00,9.86,9.92,9.82,9.92,456700.0,8.4327,8.484,8.3985,8.484,456700.0
2009-05-13 15:50:00,9.92,9.92,9.84,9.85,857100.0,8.484,8.484,8.4156,8.4242,857100.0
2009-05-14 09:30:00,9.88,10.19,9.77,9.8,334600.0,8.4498,8.715,8.3558,8.3814,334600.0
2009-05-14 09:40:00,9.8,9.86,9.56,9.56,434600.0,8.3814,8.4327,8.1762,8.1762,434600.0
2009-05-14 09:50:00,9.56,9.7,9.5,9.67,514800.0,8.1762,8.2959,8.1248,8.2702,514800.0
2009-05-14 10:00:00,9.68,9.9,9.67,9.75,339600.0,8.2788,8.4669,8.2702,8.3386,339600.0
2009-05-14 10:10:00,9.75,9.82,9.69,9.74,440300.0,8.3386,8.3985,8.2873,8.3301,440300.0
2009-05-14 10:20:00,9.74,9.79,9.65,9.74,493800.0,8.3301,8.3729,8.2531,8.3301,493800.0
2009-05-14 10:30:00,9.73,9.99,9.73,9.86,401500.0,8.3215,8.5439,8.3215,8.4327,401500.0
2009-05-14 10:40:00,9.87,9.9,9.82,9.83,253700.0,8.4413,8.4669,8.3985,8.4071,253700.0
2009-05-14 10:50:00,9.83,9.97,9.82,9.94,418200.0,8.4071,8.5268,8.3985,8.5011,418200.0
2009-05-14 11:00:00,9.94,10.03,9.92,9.98,503300.0,8.5011,8.5781,8.484,8.5354,503300.0
2009-05-14 11:10:00,9.99,10.2,9.98,10.19,309900.0,8.5439,8.7235,8.5354,8.715,309900.0
2009-05-14 11:20:00,10.2,10.23,10.1,10.14,274400.0,8.7235,8.7492,8.638,8.6722,274400.0
2009-05-14 11:30:00,10.15,10.18,10.1,10.1,187800.0,8.6807,8.7064,8.638,8.638,187800.0
2009-05-14 11:40:00,10.1,10.1,10.0,10.04,258400.0,8.638,8.638,8.5525,8.5867,258400.0
2009-05-14 11:50:00,10.04,10.14,10.03,10.1,288300.0,8.5867,8.6722,8.5781,8.638,288300.0
2009-05-14 12:00:00,10.1,10.15,10.09,10.11,230100.0,8.638,8.6807,8.6294,8.6465,230100.0
2009-05-14 12:10:00,10.11,10.23,10.1,10.22,164200.0,8.6465,8.7492,8.638,8.7406,164200.0
2009-05-14 12:20:00,10.23,10.23,10.19,10.21,116900.0,8.7492,8.7492,8.715,8.7321,116900.0
2009-05-14 12:30:00,10.22,10.23,10.21,10.22,81100.0,8.7406,8.7492,8.7321,8.7406,81100.0
2009-05-14 12:40:00,10.21,10.22,10.07,10.11,205400.0,8.7321,8.7406,8.6123,8.6465,205400.0
2009-05-14 12:50:00,10.11,10.13,10.06,10.07,140400.0,8.6465,8.6636,8.6038,8.6123,140400.0
2009-05-14 13:00:00,10.06,10.08,10.02,10.03,125300.0,8.6038,8.6209,8.5696,8.5781,125300.0
2009-05-14 13:10:00,10.03,10.03,9.92,9.92,138900.0,8.5781,8.5781,8.484,8.484,138900.0
2009-05-14 13:20:00,9.92,9.97,9.82,9.82,278300.0,8.484,8.5268,8.3985,8.3985,278300.0
2009-05-14 13:30:00,9.83,9.88,9.82,9.87,245300.0,8.4071,8.4498,8.3985,8.4413,245300.0
2009-05-14 13:40:00,9.86,9.88,9.8,9.81,335400.0,8.4327,8.4498,8.3814,8.39,335400.0
2009-05-14 13:50:00,9.81,9.91,9.81,9.85,218900.0,8.39,8.4755,8.39,8.4242,218900.0
2009-05-14 14:00:00,9.84,9.91,9.84,9.88,151500.0,8.4156,8.4755,8.4156,8.4498,151500.0
2009-05-14 14:10:00,9.88,9.89,9.81,9.82,159800.0,8.4498,8.4584,8.39,8.3985,159800.0
2009-05-14 14:20:00,9.81,9.87,9.81,9.83,237800.0,8.39,8.4413,8.39,8.4071,237800.0
2009-05-14 14:30:00,9.83,9.91,9.82,9.91,199800.0,8.4071,8.4755,8.3985,8.4755,199800.0
2009-05-14 14:40:00,9.91,9.91,9.84,9.85,242800.0,8.4755,8.4755,8.4156,8.4242,242800.0
2009-05-14 14:50:00,9.85,9.86,9.81,9.84,333300.0,8.4242,8.4327,8.39,8.4156,333300.0
2009-05-14 15:00:00,9.84,9.89,9.81,9.83,304900.0,8.4156,8.4584,8.39,8.4071,304900.0
2009-05-14 15:10:00,9.83,9.85,9.78,9.84,299700.0,8.4071,8.4242,8.3643,8.4156,299700.0
2009-05-14 15:20:00,9.84,9.84,9.76,9.76,315500.0,8.4156,8.4156,8.3472,8.3472,315500.0
2009-05-14 15:30:00,9.76,9.76,9.65,9.67,404200.0,8.3472,8.3472,8.2531,8.2702,404200.0
2009-05-14 15:40:00,9.67,9.76,9.66,9.75,507500.0,8.2702,8.3472,8.2617,8.3386,507500.0
2009-05-14 15:50:00,9.75,9.78,9.71,9.74,602200.0,8.3386,8.3643,8.3044,8.3301,602200.0
2009-05-15 09:30:00,9.96,10.14,9.67,9.92,530000.0,8.5182,8.6722,8.2702,8.484,530000.0
2009-05-15 09:40:00,9.92,9.99,9.8,9.95,313000.0,8.484,8.5439,8.3814,8.5097,313000.0
2009-05-15 09:50:00,9.95,10.06,9.89,9.89,269300.0,8.5097,8.6038,8.4584,8.4584,269300.0
2009-05-15 10:00:00,9.9,9.91,9.74,9.89,344500.0,8.4669,8.4755,8.3301,8.4584,344500.0
2009-05-15 10:10:00,9.89,9.89,9.75,9.8,245800.0,8.4584,8.4584,8.3386,8.3814,245800.0
2009-05-15 10:20:00,9.79,9.85,9.75,9.81,218600.0,8.3729,8.4242,8.3386,8.39,218600.0
2009-05-15 10:30:00,9.81,9.95,9.81,9.94,214700.0,8.39,8.5097,8.39,8.5011,214700.0
2009-05-15 10:40:00,9.95,9.97,9.86,9.88,125600.0,8.5097,8.5268,8.4327,8.4498,125600.0
2009-05-15 10:50:00,9.88,9.9,9.83,9.85,141000.0,8.4498,8.4669,8.4071,8.4242,141000.0
2009-05-15 11:00:00,9.85,9.86,9.76,9.78,164000.0,8.4242,8.4327,8.3472,8.3643,164000.0
2009-05-15 11:10:00,9.78,9.81,9.77,9.79,106000.0,8.3643,8.39,8.3558,8.3729,106000.0
2009-05-15 11:20:00,9.79,9.79,9.73,9.75,124500.0,8.3729,8.3729,8.3215,8.3386,124500.0
2009-05-15 11:30:00,9.75,9.77,9.68,9.69,152000.0,8.3386,8.3558,8.2788,8.2873,152000.0
2009-05-15 11:40:00,9.68,9.69,9.64,9.65,134700.0,8.2788,8.2873,8.2446,8.2531,134700.0
2009-05-15 11:50:00,9.65,9.66,9.5,9.5,211700.0,8.2531,8.2617,8.1248,8.1248,211700.0
2009-05-15 12:00:00,9.49,9.56,9.48,9.56,223300.0,8.1163,8.1762,8.1077,8.1762,223300.0
2009-05-15 12:10:00,9.56,9.59,9.52,9.52,139600.0,8.1762,8.2018,8.1419,8.1419,139600.0
2009-05-15 12:20:00,9.52,9.59,9.51,9.55,157900.0,8.1419,8.2018,8.1334,8.1676,157900.0
2009-05-15 12:30:00,9.56,9.57,9.48,9.5,114000.0,8.1762,8.1847,8.1077,8.1248,114000.0
2009-05-15 12:40:00,9.51,9.54,9.5,9.51,61400.0,8.1334,8.159,8.1248,8.1334,61400.0
2009-05-15 12:50:00,9.52,9.54,9.49,9.51,124200.0,8.1419,8.159,8.1163,8.1334,124200.0
2009-05-15 13:00:00,9.52,9.58,9.51,9.58,311300.0,8.1419,8.1933,8.1334,8.1933,311300.0
2009-05-15 13:10:00,9.58,9.66,9.57,9.64,343400.0,8.1933,8.2617,8.1847,8.2446,343400.0
2009-05-15 13:20:00,9.63,9.65,9.59,9.6,182900.0,8.236,8.2531,8.2018,8.2104,182900.0
2009-05-15 13:30:00,9.6,9.62,9.58,9.6,117200.0,8.2104,8.2275,8.1933,8.2104,117200.0
2009-05-15 13:40:00,9.59,9.68,9.59,9.68,296700.0,8.2018,8.2788,8.2018,8.2788,296700.0
2009-05-15 13:50:00,9.68,9.71,9.66,9.7,143600.0,8.2788,8.3044,8.2617,8.2959,143600.0
2009-05-15 14:00:00,9.69,9.71,9.6,9.69,202300.0,8.2873,8.3044,8.2104,8.2873,202300.0
2009-05-15 14:10:00,9.69,9.71,9.66,9.69,140700.0,8.2873,8.3044,8.2617,8.2873,140700.0
2009-05-15 14:20:00,9.7,9.76,9.66,9.69,175600.0,8.2959,8.3472,8.2617,8.2873,175600.0
2009-05-15 14:30:00,9.69,9.73,9.64,9.68,254700.0,8.2873,8.3215,8.2446,8.2788,254700.0
2009-05-15 14:40:00,9.69,9.69,9.56,9.61,181300.0,8.2873,8.2873,8.1762,8.2189,181300.0
2009-05-15 14:50:00,9.61,9.66,9.56,9.61,230500.0,8.2189,8.2617,8.1762,8.2189,230500.0
2009-05-15 15:00:00,9.61,9.62,9.55,9.58,274800.0,8.2189,8.2275,8.1676,8.1933,274800.0
2009-05-15 15:10:00,9.58,9.66,9.58,9.6,221100.0,8.1933,8.2617,8.1933,8.2104,221100.0
2009-05-15 15:20:00,9.6,9.74,9.6,9.7,223100.0,8.2104,8.3301,8.2104,8.2959,223100.0
2009-05-15 15:30:00,9.7,9.72,9.62,9.64,382700.0,8.2959,8.313,8.2275,8.2446,382700.0
2009-05-15 15:40:00,9.64,9.7,9.6,9.63,513800.0,8.2446,8.2959,8.2104,8.236,513800.0
2009-05-15 15:50:00,9.64,9.64,9.58,9.63,824000.0,8.2446,8.2446,8.1933,8.236,824000.0
2009-05-18 09:30:00,9.94,9.99,9.72,9.93,299900.0,8.5011,8.5439,8.313,8.4926,299900.0
2009-05-18 09:40:00,9.94,10.03,9.81,10.0,477500.0,8.5011,8.5781,8.39,8.5525,477500.0
2009-05-18 09:50:00,9.99,10.15,9.99,10.13,378600.0,8.5439,8.6807,8.5439,8.6636,378600.0
2009-05-18 10:00:00,10.14,10.18,10.07,10.17,437200.0,8.6722,8.7064,8.6123,8.6979,437200.0
2009-05-18 10:10:00,10.17,10.19,10.15,10.17,255200.0,8.6979,8.715,8.6807,8.6979,255200.0
2009-05-18 10:20:00,10.17,10.3,10.17,10.29,391800.0,8.6979,8.809,8.6979,8.8005,391800.0
2009-05-18 10:30:00,10.29,10.37,10.23,10.23,479900.0,8.8005,8.8689,8.7492,8.7492,479900.0
2009-05-18 10:40:00,10.24,10.28,10.16,10.27,431200.0,8.7577,8.7919,8.6893,8.7834,431200.0
2009-05-18 10:50:00,10.27,10.34,10.25,10.29,199400.0,8.7834,8.8432,8.7663,8.8005,199400.0
2009-05-18 11:00:00,10.29,10.32,10.23,10.28,194400.0,8.8005,8.8261,8.7492,8.7919,194400.0
2009-05-18 11:10:00,10.27,10.33,10.23,10.24,208600.0,8.7834,8.8347,8.7492,8.7577,208600.0
2009-05-18 11:20:00,10.23,10.33,10.23,10.33,150000.0,8.7492,8.8347,8.7492,8.8347,150000.0
2009-05-18 11:30:00,10.33,10.35,10.24,10.28,155900.0,8.8347,8.8518,8.7577,8.7919,155900.0
2009-05-18 11:40:00,10.27,10.3,10.21,10.22,123800.0,8.7834,8.809,8.7321,8.7406,123800.0
2009-05-18 11:50:00,10.23,10.28,10.2,10.2,120200.0,8.7492,8.7919,8.7235,8.7235,120200.0
2009-05-18 12:00:00,10.21,10.23,10.15,10.16,198800.0,8.7321,8.7492,8.6807,8.6893,198800.0
2009-05-18 12:10:00,10.15,10.22,10.14,10.2,95900.0,8.6807,8.7406,8.6722,8.7235,95900.0
2009-05-18 12:20:00,10.19,10.33,10.19,10.33,134000.0,8.715,8.8347,8.715,8.8347,134000.0
2009-05-18 12:30:00,10.33,10.34,10.3,10.31,182700.0,8.8347,8.8432,8.809,8.8176,182700.0
2009-05-18 12:40:00,10.31,10.35,10.3,10.33,238500.0,8.8176,8.8518,8.809,8.8347,238500.0
2009-05-18 12:50:00,10.32,10.37,10.28,10.37,279300.0,8.8261,8.8689,8.7919,8.8689,279300.0
2009-05-18 13:00:00,10.37,10.37,10.18,10.18,336400.0,8.8689,8.8689,8.7064,8.7064,336400.0
2009-05-18 13:10:00,10.17,10.22,10.15,10.16,164300.0,8.6979,8.7406,8.6807,8.6893,164300.0
2009-05-18 13:20:00,10.15,10.17,10.11,10.15,131600.0,8.6807,8.6979,8.6465,8.6807,131600.0
2009-05-18 13:30:00,10.15,10.22,10.13,10.21,167800.0,8.6807,8.7406,8.6636,8.7321,167800.0
2009-05-18 13:40:00,10.21,10.22,10.15,10.15,127900.0,8.7321,8.7406,8.6807,8.6807,127900.0
2009-05-18 13:50:00,10.15,10.21,10.13,10.14,173500.0,8.6807,8.7321,8.6636,8.6722,173500.0
2009-05-18 14:00:00,10.14,10.15,10.09,10.14,136800.0,8.6722,8.6807,8.6294,8.6722,136800.0
2009-05-18 14:10:00,10.14,10.18,10.13,10.15,169300.0,8.6722,8.7064,8.6636,8.6807,169300.0
2009-05-18 14:20:00,10.14,10.16,10.08,10.09,138600.0,8.6722,8.6893,8.6209,8.6294,138600.0
2009-05-18 14:30:00,10.08,10.15,10.08,10.14,178000.0,8.6209,8.6807,8.6209,8.6722,178000.0
2009-05-18 14:40:00,10.14,10.27,10.11,10.18,266100.0,8.6722,8.7834,8.6465,8.7064,266100.0
2009-05-18 14:50:00,10.17,10.21,10.15,10.19,112700.0,8.6979,8.7321,8.6807,8.715,112700.0
2009-05-18 15:00:00,10.18,10.24,10.17,10.19,166300.0,8.7064,8.7577,8.6979,8.715,166300.0
2009-05-18 15:10:00,10.19,10.22,10.15,10.19,178600.0,8.715,8.7406,8.6807,8.715,178600.0
2009-05-18 15:20:00,10.19,10.22,10.16,10.17,171600.0,8.715,8.7406,8.6893,8.6979,171600.0
2009-05-18 15:30:00,10.17,10.32,10.15,10.29,548700.0,8.6979,8.8261,8.6807,8.8005,548700.0
2009-05-18 15:40:00,10.28,10.29,10.21,10.28,440100.0,8.7919,8.8005,8.7321,8.7919,440100.0
2009-05-18 15:50:00,10.28,10.31,10.25,10.27,587000.0,8.7919,8.8176,8.7663,8.7834,587000.0
2009-05-19 09:30:00,10.06,10.46,10.06,10.44,320900.0,8.6038,8.9459,8.6038,8.9288,320900.0
2009-05-19 09:40:00,10.43,10.44,10.01,10.13,662000.0,8.9202,8.9288,8.561,8.6636,662000.0
2009-05-19 09:50:00,10.11,10.11,9.82,10.03,571600.0,8.6465,8.6465,8.3985,8.5781,571600.0
2009-05-19 10:00:00,10.03,10.09,9.93,10.05,326700.0,8.5781,8.6294,8.4926,8.5952,326700.0
2009-05-19 10:10:00,10.06,10.14,9.95,9.95,312000.0,8.6038,8.6722,8.5097,8.5097,312000.0
2009-05-19 10:20:00,9.95,10.15,9.93,10.15,320000.0,8.5097,8.6807,8.4926,8.6807,320000.0
2009-05-19 10:30:00,10.15,10.19,10.06,10.15,285300.0,8.6807,8.715,8.6038,8.6807,285300.0
2009-05-19 10:40:00,10.15,10.17,9.97,10.02,254400.0,8.6807,8.6979,8.5268,8.5696,254400.0
2009-05-19 10:50:00,10.01,10.09,9.99,10.08,311100.0,8.561,8.6294,8.5439,8.6209,311100.0
2009-05-19 11:00:00,10.08,10.17,10.06,10.07,342700.0,8.6209,8.6979,8.6038,8.6123,342700.0
2009-05-19 11:10:00,10.07,10.08,10.0,10.02,244900.0,8.6123,8.6209,8.5525,8.5696,244900.0
2009-05-19 11:20:00,10.02,10.07,9.96,10.07,242100.0,8.5696,8.6123,8.5182,8.6123,242100.0
2009-05-19 11:30:00,10.06,10.08,10.0,10.05,205100.0,8.6038,8.6209,8.5525,8.5952,205100.0
2009-05-19 11:40:00,10.06,10.12,10.04,10.08,242300.0,8.6038,8.6551,8.5867,8.6209,242300.0
2009-05-19 11:50:00,10.09,10.1,10.01,10.03,181900.0,8.6294,8.638,8.561,8.5781,181900.0
2009-05-19 12:00:00,10.03,10.1,10.02,10.07,151600.0,8.5781,8.638,8.5696,8.6123,151600.0
2009-05-19 12:10:00,10.08,10.14,10.07,10.14,149900.0,8.6209,8.6722,8.6123,8.6722,149900.0
2009-05-19 12:20:00,10.14,10.17,10.12,10.15,100300.0,8.6722,8.6979,8.6551,8.6807,100300.0
2009-05-19 12:30:00,10.14,10.15,10.08,10.15,120700.0,8.6722,8.6807,8.6209,8.6807,120700.0
2009-05-19 12:40:00,10.15,10.15,10.08,10.09,214800.0,8.6807,8.6807,8.6209,8.6294,214800.0
2009-05-19 12:50:00,10.09,10.1,10.05,10.05,148700.0,8.6294,8.638,8.5952,8.5952,148700.0
2009-05-19 13:00:00,10.05,10.14,10.04,10.13,137300.0,8.5952,8.6722,8.5867,8.6636,137300.0
2009-05-19 13:10:00,10.13,10.16,10.1,10.16,121100.0,8.6636,8.6893,8.638,8.6893,121100.0
2009-05-19 13:20:00,10.15,10.21,10.15,10.21,173100.0,8.6807,8.7321,8.6807,8.7321,173100.0
2009-05-19 13:30:00,10.21,10.24,10.17,10.23,234300.0,8.7321,8.7577,8.6979,8.7492,234300.0
2009-05-19 13:40:00,10.23,10.23,10.18,10.2,174800.0,8.7492,8.7492,8.7064,8.7235,174800.0
2009-05-19 13:50:00,10.19,10.2,10.08,10.12,343700.0,8.715,8.7235,8.6209,8.6551,343700.0
2009-05-19 14:00:00,10.12,10.13,10.04,10.06,133100.0,8.6551,8.6636,8.5867,8.6038,133100.0
2009-05-19 14:10:00,10.05,10.05,10.02,10.05,128900.0,8.5952,8.5952,8.5696,8.5952,128900.0
2009-05-19 14:20:00,10.05,10.16,10.04,10.13,218200.0,8.5952,8.6893,8.5867,8.6636,218200.0
2009-05-19 14:30:00,10.13,10.13,10.1,10.1,103700.0,8.6636,8.6636,8.638,8.638,103700.0
2009-05-19 14:40:00,10.1,10.18,10.09,10.17,134100.0,8.638,8.7064,8.6294,8.6979,134100.0
2009-05-19 14:50:00,10.16,10.16,10.1,10.1,125200.0,8.6893,8.6893,8.638,8.638,125200.0
2009-05-19 15:00:00,10.1,10.18,10.09,10.15,265000.0,8.638,8.7064,8.6294,8.6807,265000.0
2009-05-19 15:10:00,10.15,10.18,10.08,10.15,290600.0,8.6807,8.7064,8.6209,8.6807,290600.0
2009-05-19 15:20:00,10.15,10.19,10.13,10.18,355500.0,8.6807,8.715,8.6636,8.7064,355500.0
2009-05-19 15:30:00,10.18,10.19,10.05,10.1,449500.0,8.7064,8.715,8.5952,8.638,449500.0
2009-05-19 15:40:00,10.09,10.11,10.0,10.0,552000.0,8.6294,8.6465,8.5525,8.5525,552000.0
2009-05-19 15:50:00,10.0,10.07,9.99,10.03,675100.0,8.5525,8.6123,8.5439,8.5781,675100.0
2009-05-20 09:30:00,10.16,10.37,9.98,10.09,292800.0,8.6893,8.8689,8.5354,8.6294,292800.0
2009-05-20 09:40:00,10.09,10.27,10.05,10.22,220300.0,8.6294,8.7834,8.5952,8.7406,220300.0
2009-05-20 09:50:00,10.23,10.4,10.22,10.39,454900.0,8.7492,8.8946,8.7406,8.886,454900.0
2009-05-20 10:00:00,10.38,10.56,10.38,10.42,544300.0,8.8775,9.0314,8.8775,8.9117,544300.0
2009-05-20 10:10:00,10.43,10.46,10.35,10.44,443400.0,8.9202,8.9459,8.8518,8.9288,443400.0
2009-05-20 10:20:00,10.43,10.52,10.43,10.46,289900.0,8.9202,8.9972,8.9202,8.9459,289900.0
2009-05-20 10:30:00,10.47,10.49,10.44,10.46,165600.0,8.9544,8.9715,8.9288,8.9459,165600.0
2009-05-20 10:40:00,10.46,10.48,10.33,10.38,277400.0,8.9459,8.963,8.8347,8.8775,277400.0
2009-05-20 10:50:00,10.38,10.38,10.16,10.16,695100.0,8.8775,8.8775,8.6893,8.6893,695100.0
2009-05-20 11:00:00,10.16,10.22,10.1,10.1,294500.0,8.6893,8.7406,8.638,8.638,294500.0
2009-05-20 11:10:00,10.11,10.15,10.01,10.03,319000.0,8.6465,8.6807,8.561,8.5781,319000.0
2009-05-20 11:20:00,10.03,10.04,9.95,10.0,300400.0,8.5781,8.5867,8.5097,8.5525,300400.0
2009-05-20 11:30:00,9.99,10.03,9.96,9.98,239100.0,8.5439,8.5781,8.5182,8.5354,239100.0
2009-05-20 11:40:00,9.98,9.99,9.9,9.9,145500.0,8.5354,8.5439,8.4669,8.4669,145500.0
2009-05-20 11:50:00,9.91,9.96,9.85,9.93,350900.0,8.4755,8.5182,8.4242,8.4926,350900.0
2009-05-20 12:00:00,9.93,9.99,9.91,9.97,202600.0,8.4926,8.5439,8.4755,8.5268,202600.0
2009-05-20 12:10:00,9.97,9.98,9.91,9.92,216400.0,8.5268,8.5354,8.4755,8.484,216400.0
2009-05-20 12:20:00,9.91,9.92,9.86,9.9,98700.0,8.4755,8.484,8.4327,8.4669,98700.0
2009-05-20 12:30:00,9.9,9.91,9.81,9.87,226700.0,8.4669,8.4755,8.39,8.4413,226700.0
2009-05-20 12:40:00,9.87,9.94,9.85,9.92,237900.0,8.4413,8.5011,8.4242,8.484,237900.0
2009-05-20 12:50:00,9.92,9.94,9.82,9.82,236500.0,8.484,8.5011,8.3985,8.3985,236500.0
2009-05-20 13:00:00,9.83,9.88,9.79,9.81,172700.0,8.4071,8.4498,8.3729,8.39,172700.0
2009-05-20 13:10:00,9.8,9.85,9.76,9.77,235700.0,8.3814,8.4242,8.3472,8.3558,235700.0
2009-05-20 13:20:00,9.77,9.82,9.71,9.8,324200.0,8.3558,8.3985,8.3044,8.3814,324200.0
2009-05-20 13:30:00,9.81,9.82,9.7,9.81,248900.0,8.39,8.3985,8.2959,8.39,248900.0
2009-05-20 13:40:00,9.81,9.88,9.77,9.82,304400.0,8.39,8.4498,8.3558,8.3985,304400.0
2009-05-20 13:50:00,9.83,9.85,9.8,9.8,98400.0,8.4071,8.4242,8.3814,8.3814,98400.0
2009-05-20 14:00:00,9.8,9.82,9.73,9.77,341800.0,8.3814,8.3985,8.3215,8.3558,341800.0
2009-05-20 14:10:00,9.78,9.85,9.74,9.84,248000.0,8.3643,8.4242,8.3301,8.4156,248000.0
2009-05-20 14:20:00,9.85,9.89,9.82,9.82,215500.0,8.4242,8.4584,8.3985,8.3985,215500.0
2009-05-20 14:30:00,9.82,9.82,9.75,9.76,179400.0,8.3985,8.3985,8.3386,8.3472,179400.0
2009-05-20 14:40:00,9.76,9.85,9.76,9.82,193300.0,8.3472,8.4242,8.3472,8.3985,193300.0
2009-05-20 14:50:00,9.8,9.85,9.76,9.8,211800.0,8.3814,8.4242,8.3472,8.3814,211800.0
2009-05-20 15:00:00,9.81,9.82,9.7,9.7,325600.0,8.39,8.3985,8.2959,8.2959,325600.0
2009-05-20 15:10:00,9.7,9.74,9.65,9.69,241100.0,8.2959,8.3301,8.2531,8.2873,241100.0
2009-05-20 15:20:00,9.69,9.69,9.6,9.6,413500.0,8.2873,8.2873,8.2104,8.2104,413500.0
2009-05-20 15:30:00,9.61,9.63,9.54,9.57,574500.0,8.2189,8.236,8.159,8.1847,574500.0
2009-05-20 15:40:00,9.58,9.6,9.45,9.47,776600.0,8.1933,8.2104,8.0821,8.0992,776600.0
2009-05-20 15:50:00,9.46,9.53,9.42,9.51,1542800.0,8.0906,8.1505,8.0564,8.1334,1542800.0
2009-05-21 09:30:00,9.38,9.48,9.25,9.33,302900.0,8.0222,8.1077,7.911,7.9794,302900.0
2009-05-21 09:40:00,9.33,9.49,9.26,9.42,346400.0,7.9794,8.1163,7.9196,8.0564,346400.0
2009-05-21 09:50:00,9.43,9.51,9.29,9.3,288500.0,8.065,8.1334,7.9452,7.9538,288500.0
2009-05-21 10:00:00,9.3,9.39,9.29,9.39,362700.0,7.9538,8.0308,7.9452,8.0308,362700.0
2009-05-21 10:10:00,9.38,9.43,9.32,9.32,316500.0,8.0222,8.065,7.9709,7.9709,316500.0
2009-05-21 10:20:00,9.32,9.33,9.26,9.26,161400.0,7.9709,7.9794,7.9196,7.9196,161400.0
2009-05-21 10:30:00,9.26,9.28,9.22,9.22,178300.0,7.9196,7.9367,7.8854,7.8854,178300.0
2009-05-21 10:40:00,9.22,9.31,9.22,9.23,160400.0,7.8854,7.9623,7.8854,7.8939,160400.0
2009-05-21 10:50:00,9.22,9.27,9.16,9.16,287800.0,7.8854,7.9281,7.8341,7.8341,287800.0
2009-05-21 11:00:00,9.16,9.17,9.07,9.08,340900.0,7.8341,7.8426,7.7571,7.7656,340900.0
2009-05-21 11:10:00,9.08,9.16,9.06,9.16,503900.0,7.7656,7.8341,7.7485,7.8341,503900.0
2009-05-21 11:20:00,9.16,9.21,9.16,9.2,124700.0,7.8341,7.8768,7.8341,7.8683,124700.0
2009-05-21 11:30:00,9.19,9.26,9.19,9.23,202200.0,7.8597,7.9196,7.8597,7.8939,202200.0
2009-05-21 11:40:00,9.23,9.26,9.23,9.26,129300.0,7.8939,7.9196,7.8939,7.9196,129300.0
2009-05-21 11:50:00,9.25,9.33,9.23,9.31,193200.0,7.911,7.9794,7.8939,7.9623,193200.0
2009-05-21 12:00:00,9.31,9.33,9.27,9.28,145400.0,7.9623,7.9794,7.9281,7.9367,145400.0
2009-05-21 12:10:00,9.28,9.3,9.22,9.22,216400.0,7.9367,7.9538,7.8854,7.8854,216400.0
2009-05-21 12:20:00,9.22,9.22,9.19,9.2,86400.0,7.8854,7.8854,7.8597,7.8683,86400.0
2009-05-21 12:30:00,9.19,9.27,9.19,9.25,85800.0,7.8597,7.9281,7.8597,7.911,85800.0
2009-05-21 12:40:00,9.25,9.25,9.18,9.22,130000.0,7.911,7.911,7.8512,7.8854,130000.0
2009-05-21 12:50:00,9.23,9.24,9.15,9.2,108800.0,7.8939,7.9025,7.8255,7.8683,108800.0
2009-05-21 13:00:00,9.2,9.24,9.15,9.15,83500.0,7.8683,7.9025,7.8255,7.8255,83500.0
2009-05-21 13:10:00,9.15,9.17,9.12,9.13,99400.0,7.8255,7.8426,7.7998,7.8084,99400.0
2009-05-21 13:20:00,9.13,9.14,9.1,9.14,159300.0,7.8084,7.8169,7.7827,7.8169,159300.0
2009-05-21 13:30:00,9.13,9.18,9.13,9.14,110300.0,7.8084,7.8512,7.8084,7.8169,110300.0
2009-05-21 13:40:00,9.13,9.18,9.12,9.14,107800.0,7.8084,7.8512,7.7998,7.8169,107800.0
2009-05-21 13:50:00,9.14,9.14,9.06,9.06,290000.0,7.8169,7.8169,7.7485,7.7485,290000.0
2009-05-21 14:00:00,9.07,9.1,9.03,9.07,317800.0,7.7571,7.7827,7.7229,7.7571,317800.0
2009-05-21 14:10:00,9.07,9.08,9.03,9.08,208800.0,7.7571,7.7656,7.7229,7.7656,208800.0
2009-05-21 14:20:00,9.07,9.12,9.07,9.12,364300.0,7.7571,7.7998,7.7571,7.7998,364300.0
2009-05-21 14:30:00,9.11,9.15,9.09,9.11,595300.0,7.7913,7.8255,7.7742,7.7913,595300.0
2009-05-21 14:40:00,9.11,9.13,9.07,9.07,178700.0,7.7913,7.8084,7.7571,7.7571,178700.0
2009-05-21 14:50:00,9.07,9.13,9.07,9.13,168300.0,7.7571,7.8084,7.7571,7.8084,168300.0
2009-05-21 15:00:00,9.12,9.16,9.11,9.12,207700.0,7.7998,7.8341,7.7913,7.7998,207700.0
2009-05-21 15:10:00,9.13,9.17,9.11,9.16,210100.0,7.8084,7.8426,7.7913,7.8341,210100.0
2009-05-21 15:20:00,9.16,9.17,9.08,9.11,230800.0,7.8341,7.8426,7.7656,7.7913,230800.0
2009-05-21 15:30:00,9.12,9.21,9.12,9.17,255200.0,7.7998,7.8768,7.7998,7.8426,255200.0
2009-05-21 15:40:00,9.17,9.23,9.12,9.21,387200.0,7.8426,7.8939,7.7998,7.8768,387200.0
2009-05-21 15:50:00,9.21,9.26,9.2,9.24,684300.0,7.8768,7.9196,7.8683,7.9025,684300.0
2009-05-22 09:30:00,9.4,9.4,9.0,9.19,646400.0,8.0393,8.0393,7.6972,7.8597,646400.0
2009-05-22 09:40:00,9.2,9.25,9.13,9.22,431300.0,7.8683,7.911,7.8084,7.8854,431300.0
2009-05-22 09:50:00,9.22,9.26,9.12,9.25,347700.0,7.8854,7.9196,7.7998,7.911,347700.0
2009-05-22 10:00:00,9.25,9.41,9.19,9.31,433800.0,7.911,8.0479,7.8597,7.9623,433800.0
2009-05-22 10:10:00,9.31,9.41,9.3,9.39,224900.0,7.9623,8.0479,7.9538,8.0308,224900.0
2009-05-22 10:20:00,9.39,9.47,9.38,9.41,267100.0,8.0308,8.0992,8.0222,8.0479,267100.0
2009-05-22 10:30:00,9.4,9.4,9.26,9.27,168000.0,8.0393,8.0393,7.9196,7.9281,168000.0
2009-05-22 10:40:00,9.27,9.4,9.25,9.38,101600.0,7.9281,8.0393,7.911,8.0222,101600.0
2009-05-22 10:50:00,9.37,9.43,9.37,9.43,61900.0,8.0137,8.065,8.0137,8.065,61900.0
2009-05-22 11:00:00,9.43,9.46,9.41,9.45,147300.0,8.065,8.0906,8.0479,8.0821,147300.0
2009-05-22 11:10:00,9.45,9.46,9.42,9.44,119200.0,8.0821,8.0906,8.0564,8.0735,119200.0
2009-05-22 11:20:00,9.44,9.44,9.38,9.4,68900.0,8.0735,8.0735,8.0222,8.0393,68900.0
2009-05-22 11:30:00,9.41,9.44,9.41,9.43,57100.0,8.0479,8.0735,8.0479,8.065,57100.0
2009-05-22 11:40:00,9.43,9.43,9.41,9.42,55500.0,8.065,8.065,8.0479,8.0564,55500.0
2009-05-22 11:50:00,9.42,9.43,9.35,9.38,74000.0,8.0564,8.065,7.9965,8.0222,74000.0
2009-05-22 12:00:00,9.39,9.41,9.38,9.41,66700.0,8.0308,8.0479,8.0222,8.0479,66700.0
2009-05-22 12:10:00,9.41,9.43,9.37,9.41,69500.0,8.0479,8.065,8.0137,8.0479,69500.0
2009-05-22 12:20:00,9.42,9.42,9.35,9.36,88300.0,8.0564,8.0564,7.9965,8.0051,88300.0
2009-05-22 12:30:00,9.36,9.37,9.31,9.32,74300.0,8.0051,8.0137,7.9623,7.9709,74300.0
2009-05-22 12:40:00,9.33,9.38,9.32,9.37,45200.0,7.9794,8.0222,7.9709,8.0137,45200.0
2009-05-22 12:50:00,9.38,9.43,9.36,9.43,73600.0,8.0222,8.065,8.0051,8.065,73600.0
2009-05-22 13:00:00,9.43,9.43,9.39,9.4,88600.0,8.065,8.065,8.0308,8.0393,88600.0
2009-05-22 13:10:00,9.4,9.4,9.37,9.4,90000.0,8.0393,8.0393,8.0137,8.0393,90000.0
2009-05-22 13:20:00,9.4,9.41,9.38,9.38,61400.0,8.0393,8.0479,8.0222,8.0222,61400.0
2009-05-22 13:30:00,9.39,9.39,9.34,9.36,105300.0,8.0308,8.0308,7.988,8.0051,105300.0
2009-05-22 13:40:00,9.37,9.4,9.36,9.37,112700.0,8.0137,8.0393,8.0051,8.0137,112700.0
2009-05-22 13:50:00,9.38,9.41,9.35,9.4,73200.0,8.0222,8.0479,7.9965,8.0393,73200.0
2009-05-22 14:00:00,9.4,9.42,9.39,9.39,60800.0,8.0393,8.0564,8.0308,8.0308,60800.0
2009-05-22 14:10:00,9.39,9.4,9.38,9.39,30300.0,8.0308,8.0393,8.0222,8.0308,30300.0
2009-05-22 14:20:00,9.38,9.41,9.38,9.4,100800.0,8.0222,8.0479,8.0222,8.0393,100800.0
2009-05-22 14:30:00,9.39,9.4,9.38,9.39,70900.0,8.0308,8.0393,8.0222,8.0308,70900.0
2009-05-22 14:40:00,9.4,9.41,9.38,9.41,134600.0,8.0393,8.0479,8.0222,8.0479,134600.0
2009-05-22 14:50:00,9.4,9.41,9.39,9.4,139900.0,8.0393,8.0479,8.0308,8.0393,139900.0
2009-05-22 15:00:00,9.4,9.41,9.38,9.4,45000.0,8.0393,8.0479,8.0222,8.0393,45000.0
2009-05-22 15:10:00,9.4,9.43,9.36,9.38,162300.0,8.0393,8.065,8.0051,8.0222,162300.0
2009-05-22 15:20:00,9.38,9.39,9.35,9.38,165300.0,8.0222,8.0308,7.9965,8.0222,165300.0
2009-05-22 15:30:00,9.38,9.43,9.38,9.4,232000.0,8.0222,8.065,8.0222,8.0393,232000.0
2009-05-22 15:40:00,9.39,9.42,9.34,9.39,303900.0,8.0308,8.0564,7.988,8.0308,303900.0
2009-05-22 15:50:00,9.39,9.4,9.34,9.36,407700.0,8.0308,8.0393,7.988,8.0051,407700.0
2009-05-26 09:30:00,9.35,9.45,9.16,9.37,264700.0,7.9965,8.0821,7.8341,8.0137,264700.0
2009-05-26 09:40:00,9.36,9.5,9.36,9.44,349500.0,8.0051,8.1248,8.0051,8.0735,349500.0
2009-05-26 09:50:00,9.44,9.46,9.37,9.43,225300.0,8.0735,8.0906,8.0137,8.065,225300.0
2009-05-26 10:00:00,9.43,9.69,9.43,9.54,574900.0,8.065,8.2873,8.065,8.159,574900.0
2009-05-26 10:10:00,9.54,9.59,9.48,9.54,365500.0,8.159,8.2018,8.1077,8.159,365500.0
2009-05-26 10:20:00,9.54,9.55,9.45,9.48,369300.0,8.159,8.1676,8.0821,8.1077,369300.0
2009-05-26 10:30:00,9.48,9.54,9.44,9.49,340700.0,8.1077,8.159,8.0735,8.1163,340700.0
2009-05-26 10:40:00,9.49,9.63,9.49,9.62,558800.0,8.1163,8.236,8.1163,8.2275,558800.0
2009-05-26 10:50:00,9.61,9.69,9.6,9.64,239300.0,8.2189,8.2873,8.2104,8.2446,239300.0
2009-05-26 11:00:00,9.64,9.65,9.62,9.63,124600.0,8.2446,8.2531,8.2275,8.236,124600.0
2009-05-26 11:10:00,9.62,9.64,9.58,9.6,377900.0,8.2275,8.2446,8.1933,8.2104,377900.0
2009-05-26 11:20:00,9.6,9.64,9.59,9.61,252000.0,8.2104,8.2446,8.2018,8.2189,252000.0
2009-05-26 11:30:00,9.61,9.61,9.56,9.59,116300.0,8.2189,8.2189,8.1762,8.2018,116300.0
2009-05-26 11:40:00,9.59,9.68,9.59,9.65,180600.0,8.2018,8.2788,8.2018,8.2531,180600.0
2009-05-26 11:50:00,9.65,9.66,9.64,9.64,69900.0,8.2531,8.2617,8.2446,8.2446,69900.0
2009-05-26 12:00:00,9.64,9.65,9.59,9.59,127800.0,8.2446,8.2531,8.2018,8.2018,127800.0
2009-05-26 12:10:00,9.59,9.61,9.59,9.59,87800.0,8.2018,8.2189,8.2018,8.2018,87800.0
2009-05-26 12:20:00,9.59,9.61,9.59,9.61,53700.0,8.2018,8.2189,8.2018,8.2189,53700.0
2009-05-26 12:30:00,9.6,9.61,9.56,9.56,108900.0,8.2104,8.2189,8.1762,8.1762,108900.0
2009-05-26 12:40:00,9.57,9.64,9.56,9.64,106500.0,8.1847,8.2446,8.1762,8.2446,106500.0
2009-05-26 12:50:00,9.64,9.71,9.62,9.65,225000.0,8.2446,8.3044,8.2275,8.2531,225000.0
2009-05-26 13:00:00,9.66,9.69,9.62,9.65,124500.0,8.2617,8.2873,8.2275,8.2531,124500.0
2009-05-26 13:10:00,9.64,9.68,9.64,9.66,141900.0,8.2446,8.2788,8.2446,8.2617,141900.0
2009-05-26 13:20:00,9.66,9.7,9.63,9.7,685400.0,8.2617,8.2959,8.236,8.2959,685400.0
2009-05-26 13:30:00,9.7,9.71,9.67,9.69,92100.0,8.2959,8.3044,8.2702,8.2873,92100.0
2009-05-26 13:40:00,9.69,9.7,9.68,9.68,72300.0,8.2873,8.2959,8.2788,8.2788,72300.0
2009-05-26 13:50:00,9.68,9.71,9.66,9.71,80300.0,8.2788,8.3044,8.2617,8.3044,80300.0
2009-05-26 14:00:00,9.71,9.74,9.7,9.71,165600.0,8.3044,8.3301,8.2959,8.3044,165600.0
2009-05-26 14:10:00,9.71,9.72,9.68,9.7,141900.0,8.3044,8.313,8.2788,8.2959,141900.0
2009-05-26 14:20:00,9.7,9.71,9.65,9.68,148500.0,8.2959,8.3044,8.2531,8.2788,148500.0
2009-05-26 14:30:00,9.69,9.71,9.68,9.71,77800.0,8.2873,8.3044,8.2788,8.3044,77800.0
2009-05-26 14:40:00,9.71,9.73,9.69,9.7,126500.0,8.3044,8.3215,8.2873,8.2959,126500.0
2009-05-26 14:50:00,9.7,9.7,9.62,9.64,124400.0,8.2959,8.2959,8.2275,8.2446,124400.0
2009-05-26 15:00:00,9.65,9.67,9.61,9.64,132300.0,8.2531,8.2702,8.2189,8.2446,132300.0
2009-05-26 15:10:00,9.65,9.68,9.55,9.58,182100.0,8.2531,8.2788,8.1676,8.1933,182100.0
2009-05-26 15:20:00,9.57,9.63,9.55,9.55,405400.0,8.1847,8.236,8.1676,8.1676,405400.0
2009-05-26 15:30:00,9.55,9.62,9.54,9.61,227800.0,8.1676,8.2275,8.159,8.2189,227800.0
2009-05-26 15:40:00,9.61,9.62,9.55,9.57,328300.0,8.2189,8.2275,8.1676,8.1847,328300.0
2009-05-26 15:50:00,9.57,9.64,9.56,9.61,618200.0,8.1847,8.2446,8.1762,8.2189,618200.0
2009-05-27 09:30:00,9.64,9.73,9.45,9.54,134000.0,8.2446,8.3215,8.0821,8.159,134000.0
2009-05-27 09:40:00,9.53,9.86,9.53,9.86,296900.0,8.1505,8.4327,8.1505,8.4327,296900.0
2009-05-27 09:50:00,9.86,9.96,9.86,9.95,492400.0,8.4327,8.5182,8.4327,8.5097,492400.0
2009-05-27 10:00:00,9.95,10.04,9.58,9.65,886400.0,8.5097,8.5867,8.1933,8.2531,886400.0
2009-05-27 10:10:00,9.65,9.79,9.65,9.78,284900.0,8.2531,8.3729,8.2531,8.3643,284900.0
2009-05-27 10:20:00,9.78,9.85,9.74,9.75,360700.0,8.3643,8.4242,8.3301,8.3386,360700.0
2009-05-27 10:30:00,9.76,9.86,9.69,9.85,333600.0,8.3472,8.4327,8.2873,8.4242,333600.0
2009-05-27 10:40:00,9.86,9.97,9.84,9.97,389100.0,8.4327,8.5268,8.4156,8.5268,389100.0
2009-05-27 10:50:00,9.97,10.01,9.91,9.99,289900.0,8.5268,8.561,8.4755,8.5439,289900.0
2009-05-27 11:00:00,9.99,9.99,9.86,9.92,180400.0,8.5439,8.5439,8.4327,8.484,180400.0
2009-05-27 11:10:00,9.91,9.92,9.86,9.89,175600.0,8.4755,8.484,8.4327,8.4584,175600.0
2009-05-27 11:20:00,9.89,9.92,9.84,9.88,107600.0,8.4584,8.484,8.4156,8.4498,107600.0
2009-05-27 11:30:00,9.87,9.93,9.85,9.89,122100.0,8.4413,8.4926,8.4242,8.4584,122100.0
2009-05-27 11:40:00,9.88,9.89,9.84,9.85,81500.0,8.4498,8.4584,8.4156,8.4242,81500.0
2009-05-27 11:50:00,9.86,9.89,9.82,9.88,106800.0,8.4327,8.4584,8.3985,8.4498,106800.0
2009-05-27 12:00:00,9.88,9.94,9.87,9.92,114100.0,8.4498,8.5011,8.4413,8.484,114100.0
2009-05-27 12:10:00,9.91,10.0,9.9,10.0,120600.0,8.4755,8.5525,8.4669,8.5525,120600.0
2009-05-27 12:20:00,10.0,10.02,9.98,9.99,197800.0,8.5525,8.5696,8.5354,8.5439,197800.0
2009-05-27 12:30:00,9.98,9.99,9.93,9.96,131200.0,8.5354,8.5439,8.4926,8.5182,131200.0
2009-05-27 12:40:00,9.97,9.97,9.92,9.95,115500.0,8.5268,8.5268,8.484,8.5097,115500.0
2009-05-27 12:50:00,9.96,9.96,9.86,9.89,119500.0,8.5182,8.5182,8.4327,8.4584,119500.0
2009-05-27 13:00:00,9.89,9.96,9.89,9.93,92900.0,8.4584,8.5182,8.4584,8.4926,92900.0
2009-05-27 13:10:00,9.93,9.99,9.93,9.99,81900.0,8.4926,8.5439,8.4926,8.5439,81900.0
2009-05-27 13:20:00,9.99,9.99,9.97,9.97,80900.0,8.5439,8.5439,8.5268,8.5268,80900.0
2009-05-27 13:30:00,9.97,9.98,9.79,9.8,206600.0,8.5268,8.5354,8.3729,8.3814,206600.0
2009-05-27 13:40:00,9.79,9.81,9.68,9.68,245400.0,8.3729,8.39,8.2788,8.2788,245400.0
2009-05-27 13:50:00,9.68,9.68,9.57,9.68,423300.0,8.2788,8.2788,8.1847,8.2788,423300.0
2009-05-27 14:00:00,9.67,9.69,9.55,9.57,277200.0,8.2702,8.2873,8.1676,8.1847,277200.0
2009-05-27 14:10:00,9.57,9.63,9.57,9.62,156600.0,8.1847,8.236,8.1847,8.2275,156600.0
2009-05-27 14:20:00,9.61,9.62,9.56,9.62,120600.0,8.2189,8.2275,8.1762,8.2275,120600.0
2009-05-27 14:30:00,9.62,9.66,9.59,9.66,150200.0,8.2275,8.2617,8.2018,8.2617,150200.0
2009-05-27 14:40:00,9.66,9.71,9.62,9.71,211500.0,8.2617,8.3044,8.2275,8.3044,211500.0
2009-05-27 14:50:00,9.7,9.7,9.56,9.57,218100.0,8.2959,8.2959,8.1762,8.1847,218100.0
2009-05-27 15:00:00,9.56,9.65,9.56,9.6,158000.0,8.1762,8.2531,8.1762,8.2104,158000.0
2009-05-27 15:10:00,9.59,9.61,9.56,9.57,167300.0,8.2018,8.2189,8.1762,8.1847,167300.0
2009-05-27 15:20:00,9.57,9.57,9.46,9.49,248500.0,8.1847,8.1847,8.0906,8.1163,248500.0
2009-05-27 15:30:00,9.49,9.54,9.43,9.47,252900.0,8.1163,8.159,8.065,8.0992,252900.0
2009-05-27 15:40:00,9.46,9.48,9.4,9.41,364400.0,8.0906,8.1077,8.0393,8.0479,364400.0
2009-05-27 15:50:00,9.4,9.43,9.36,9.4,1105600.0,8.0393,8.065,8.0051,8.0393,1105600.0
2009-05-28 09:30:00,9.64,9.65,9.3,9.4,278200.0,8.2446,8.2531,7.9538,8.0393,278200.0
2009-05-28 09:40:00,9.4,9.41,9.19,9.2,384300.0,8.0393,8.0479,7.8597,7.8683,384300.0
2009-05-28 09:50:00,9.2,9.2,9.05,9.12,468300.0,7.8683,7.8683,7.74,7.7998,468300.0
2009-05-28 10:00:00,9.12,9.12,8.74,8.75,1016600.0,7.7998,7.7998,7.4748,7.4834,1016600.0
2009-05-28 10:10:00,8.75,8.86,8.68,8.73,660200.0,7.4834,7.5775,7.4235,7.4663,660200.0
2009-05-28 10:20:00,8.72,8.72,8.51,8.58,696900.0,7.4577,7.4577,7.2781,7.338,696900.0
2009-05-28 10:30:00,8.59,8.8,8.58,8.72,483000.0,7.3466,7.5262,7.338,7.4577,483000.0
2009-05-28 10:40:00,8.72,8.8,8.68,8.73,419100.0,7.4577,7.5262,7.4235,7.4663,419100.0
2009-05-28 10:50:00,8.73,8.83,8.72,8.83,377400.0,7.4663,7.5518,7.4577,7.5518,377400.0
2009-05-28 11:00:00,8.83,8.92,8.8,8.9,390800.0,7.5518,7.6288,7.5262,7.6117,390800.0
2009-05-28 11:10:00,8.9,8.92,8.75,8.75,352700.0,7.6117,7.6288,7.4834,7.4834,352700.0
2009-05-28 11:20:00,8.75,8.77,8.67,8.71,236900.0,7.4834,7.5005,7.415,7.4492,236900.0
2009-05-28 11:30:00,8.71,8.77,8.71,8.74,255000.0,7.4492,7.5005,7.4492,7.4748,255000.0
2009-05-28 11:40:00,8.74,8.78,8.67,8.78,225200.0,7.4748,7.5091,7.415,7.5091,225200.0
2009-05-28 11:50:00,8.78,8.78,8.68,8.7,253700.0,7.5091,7.5091,7.4235,7.4406,253700.0
2009-05-28 12:00:00,8.71,8.72,8.62,8.66,248300.0,7.4492,7.4577,7.3722,7.4064,248300.0
2009-05-28 12:10:00,8.66,8.7,8.6,8.6,137100.0,7.4064,7.4406,7.3551,7.3551,137100.0
2009-05-28 12:20:00,8.6,8.62,8.57,8.57,228800.0,7.3551,7.3722,7.3295,7.3295,228800.0
2009-05-28 12:30:00,8.57,8.6,8.56,8.58,250200.0,7.3295,7.3551,7.3209,7.338,250200.0
2009-05-28 12:40:00,8.58,8.58,8.52,8.55,207700.0,7.338,7.338,7.2867,7.3124,207700.0
2009-05-28 12:50:00,8.55,8.55,8.44,8.48,447100.0,7.3124,7.3124,7.2183,7.2525,447100.0
2009-05-28 13:00:00,8.49,8.58,8.48,8.53,294000.0,7.261,7.338,7.2525,7.2952,294000.0
2009-05-28 13:10:00,8.53,8.68,8.52,8.65,443500.0,7.2952,7.4235,7.2867,7.3979,443500.0
2009-05-28 13:20:00,8.66,8.7,8.62,8.64,283500.0,7.4064,7.4406,7.3722,7.3893,283500.0
2009-05-28 13:30:00,8.64,8.66,8.6,8.63,212700.0,7.3893,7.4064,7.3551,7.3808,212700.0
2009-05-28 13:40:00,8.63,8.66,8.56,8.63,304700.0,7.3808,7.4064,7.3209,7.3808,304700.0
2009-05-28 13:50:00,8.64,8.66,8.58,8.63,201800.0,7.3893,7.4064,7.338,7.3808,201800.0
2009-05-28 14:00:00,8.62,8.65,8.61,8.62,216900.0,7.3722,7.3979,7.3637,7.3722,216900.0
2009-05-28 14:10:00,8.62,8.69,8.61,8.69,195100.0,7.3722,7.4321,7.3637,7.4321,195100.0
2009-05-28 14:20:00,8.69,8.77,8.69,8.73,275900.0,7.4321,7.5005,7.4321,7.4663,275900.0
2009-05-28 14:30:00,8.73,8.77,8.72,8.73,217000.0,7.4663,7.5005,7.4577,7.4663,217000.0
2009-05-28 14:40:00,8.73,8.81,8.7,8.81,273300.0,7.4663,7.5347,7.4406,7.5347,273300.0
2009-05-28 14:50:00,8.81,8.82,8.72,8.76,242400.0,7.5347,7.5433,7.4577,7.492,242400.0
2009-05-28 15:00:00,8.77,8.81,8.69,8.69,498800.0,7.5005,7.5347,7.4321,7.4321,498800.0
2009-05-28 15:10:00,8.7,8.72,8.64,8.71,444600.0,7.4406,7.4577,7.3893,7.4492,444600.0
2009-05-28 15:20:00,8.72,8.72,8.64,8.69,455000.0,7.4577,7.4577,7.3893,7.4321,455000.0
2009-05-28 15:30:00,8.69,8.71,8.64,8.65,551400.0,7.4321,7.4492,7.3893,7.3979,551400.0
2009-05-28 15:40:00,8.65,8.68,8.6,8.61,1563800.0,7.3979,7.4235,7.3551,7.3637,1563800.0
2009-05-28 15:50:00,8.6,8.69,8.59,8.66,2350500.0,7.3551,7.4321,7.3466,7.4064,2350500.0
2009-05-29 09:30:00,8.81,8.9,8.73,8.89,640100.0,7.5347,7.6117,7.4663,7.6031,640100.0
2009-05-29 09:40:00,8.89,8.92,8.78,8.92,606900.0,7.6031,7.6288,7.5091,7.6288,606900.0
2009-05-29 09:50:00,8.92,9.09,8.91,8.96,730600.0,7.6288,7.7742,7.6202,7.663,730600.0
2009-05-29 10:00:00,8.96,9.0,8.79,8.81,498100.0,7.663,7.6972,7.5176,7.5347,498100.0
2009-05-29 10:10:00,8.81,8.87,8.72,8.85,377500.0,7.5347,7.586,7.4577,7.5689,377500.0
2009-05-29 10:20:00,8.85,8.87,8.75,8.75,342900.0,7.5689,7.586,7.4834,7.4834,342900.0
2009-05-29 10:30:00,8.75,8.82,8.61,8.64,435200.0,7.4834,7.5433,7.3637,7.3893,435200.0
2009-05-29 10:40:00,8.65,8.69,8.62,8.67,293000.0,7.3979,7.4321,7.3722,7.415,293000.0
2009-05-29 10:50:00,8.68,8.74,8.65,8.73,198100.0,7.4235,7.4748,7.3979,7.4663,198100.0
2009-05-29 11:00:00,8.73,8.74,8.67,8.68,196400.0,7.4663,7.4748,7.415,7.4235,196400.0
2009-05-29 11:10:00,8.68,8.69,8.65,8.68,192200.0,7.4235,7.4321,7.3979,7.4235,192200.0
2009-05-29 11:20:00,8.68,8.73,8.63,8.63,249000.0,7.4235,7.4663,7.3808,7.3808,249000.0
2009-05-29 11:30:00,8.63,8.68,8.62,8.62,234900.0,7.3808,7.4235,7.3722,7.3722,234900.0
2009-05-29 11:40:00,8.62,8.7,8.62,8.68,144800.0,7.3722,7.4406,7.3722,7.4235,144800.0
2009-05-29 11:50:00,8.68,8.71,8.66,8.69,182900.0,7.4235,7.4492,7.4064,7.4321,182900.0
2009-05-29 12:00:00,8.69,8.74,8.69,8.72,86000.0,7.4321,7.4748,7.4321,7.4577,86000.0
2009-05-29 12:10:00,8.72,8.75,8.72,8.74,81000.0,7.4577,7.4834,7.4577,7.4748,81000.0
2009-05-29 12:20:00,8.74,8.75,8.69,8.75,114700.0,7.4748,7.4834,7.4321,7.4834,114700.0
2009-05-29 12:30:00,8.75,8.77,8.72,8.73,69200.0,7.4834,7.5005,7.4577,7.4663,69200.0
2009-05-29 12:40:00,8.72,8.76,8.7,8.72,113400.0,7.4577,7.492,7.4406,7.4577,113400.0
2009-05-29 12:50:00,8.72,8.75,8.72,8.74,44000.0,7.4577,7.4834,7.4577,7.4748,44000.0
2009-05-29 13:00:00,8.74,8.78,8.74,8.77,114400.0,7.4748,7.5091,7.4748,7.5005,114400.0
2009-05-29 13:10:00,8.77,8.79,8.77,8.79,55800.0,7.5005,7.5176,7.5005,7.5176,55800.0
2009-05-29 13:20:00,8.78,8.79,8.75,8.77,150800.0,7.5091,7.5176,7.4834,7.5005,150800.0
2009-05-29 13:30:00,8.77,8.83,8.76,8.82,117100.0,7.5005,7.5518,7.492,7.5433,117100.0
2009-05-29 13:40:00,8.81,8.82,8.81,8.82,84300.0,7.5347,7.5433,7.5347,7.5433,84300.0
2009-05-29 13:50:00,8.81,8.82,8.79,8.8,104100.0,7.5347,7.5433,7.5176,7.5262,104100.0
2009-05-29 14:00:00,8.8,8.8,8.78,8.78,64300.0,7.5262,7.5262,7.5091,7.5091,64300.0
2009-05-29 14:10:00,8.78,8.8,8.78,8.79,77200.0,7.5091,7.5262,7.5091,7.5176,77200.0
2009-05-29 14:20:00,8.79,8.8,8.73,8.74,115900.0,7.5176,7.5262,7.4663,7.4748,115900.0
2009-05-29 14:30:00,8.74,8.75,8.69,8.71,82000.0,7.4748,7.4834,7.4321,7.4492,82000.0
2009-05-29 14:40:00,8.71,8.72,8.67,8.67,87500.0,7.4492,7.4577,7.415,7.415,87500.0
2009-05-29 14:50:00,8.67,8.72,8.64,8.71,177400.0,7.415,7.4577,7.3893,7.4492,177400.0
2009-05-29 15:00:00,8.72,8.75,8.69,8.73,136400.0,7.4577,7.4834,7.4321,7.4663,136400.0
2009-05-29 15:10:00,8.73,8.75,8.71,8.74,155500.0,7.4663,7.4834,7.4492,7.4748,155500.0
2009-05-29 15:20:00,8.75,8.75,8.67,8.72,173500.0,7.4834,7.4834,7.415,7.4577,173500.0
2009-05-29 15:30:00,8.71,8.73,8.67,8.73,174700.0,7.4492,7.4663,7.415,7.4663,174700.0
2009-05-29 15:40:00,8.72,8.76,8.71,8.76,390800.0,7.4577,7.492,7.4492,7.492,390800.0
2009-05-29 15:50:00,8.76,8.79,8.73,8.78,554600.0,7.492,7.5176,7.4663,7.5091,554600.0
2009-06-01 09:30:00,9.09,9.09,8.7,8.73,307000.0,7.7742,7.7742,7.4406,7.4663,307000.0
2009-06-01 09:40:00,8.73,8.8,8.68,8.76,235000.0,7.4663,7.5262,7.4235,7.492,235000.0
2009-06-01 09:50:00,8.76,8.82,8.64,8.65,350400.0,7.492,7.5433,7.3893,7.3979,350400.0
2009-06-01 10:00:00,8.65,8.84,8.65,8.81,377100.0,7.3979,7.5604,7.3979,7.5347,377100.0
2009-06-01 10:10:00,8.81,8.97,8.81,8.9,418300.0,7.5347,7.6716,7.5347,7.6117,418300.0
2009-06-01 10:20:00,8.9,8.94,8.88,8.89,407900.0,7.6117,7.6459,7.5946,7.6031,407900.0
2009-06-01 10:30:00,8.89,8.93,8.86,8.89,576000.0,7.6031,7.6373,7.5775,7.6031,576000.0
2009-06-01 10:40:00,8.89,8.9,8.83,8.85,279500.0,7.6031,7.6117,7.5518,7.5689,279500.0
2009-06-01 10:50:00,8.85,8.9,8.84,8.89,259800.0,7.5689,7.6117,7.5604,7.6031,259800.0
2009-06-01 11:00:00,8.89,8.91,8.82,8.82,209100.0,7.6031,7.6202,7.5433,7.5433,209100.0
2009-06-01 11:10:00,8.83,8.85,8.81,8.81,177600.0,7.5518,7.5689,7.5347,7.5347,177600.0
2009-06-01 11:20:00,8.81,8.82,8.72,8.81,209900.0,7.5347,7.5433,7.4577,7.5347,209900.0
2009-06-01 11:30:00,8.82,8.85,8.79,8.8,303900.0,7.5433,7.5689,7.5176,7.5262,303900.0
2009-06-01 11:40:00,8.8,8.8,8.75,8.78,169300.0,7.5262,7.5262,7.4834,7.5091,169300.0
2009-06-01 11:50:00,8.79,8.81,8.74,8.79,279700.0,7.5176,7.5347,7.4748,7.5176,279700.0
2009-06-01 12:00:00,8.78,8.8,8.74,8.78,198800.0,7.5091,7.5262,7.4748,7.5091,198800.0
2009-06-01 12:10:00,8.78,8.83,8.77,8.83,120100.0,7.5091,7.5518,7.5005,7.5518,120100.0
2009-06-01 12:20:00,8.82,8.84,8.79,8.81,189600.0,7.5433,7.5604,7.5176,7.5347,189600.0
2009-06-01 12:30:00,8.81,8.85,8.8,8.81,111500.0,7.5347,7.5689,7.5262,7.5347,111500.0
2009-06-01 12:40:00,8.81,8.86,8.8,8.86,90300.0,7.5347,7.5775,7.5262,7.5775,90300.0
2009-06-01 12:50:00,8.85,8.86,8.75,8.75,137600.0,7.5689,7.5775,7.4834,7.4834,137600.0
2009-06-01 13:00:00,8.76,8.77,8.7,8.72,283000.0,7.492,7.5005,7.4406,7.4577,283000.0
2009-06-01 13:10:00,8.73,8.77,8.7,8.71,320600.0,7.4663,7.5005,7.4406,7.4492,320600.0
2009-06-01 13:20:00,8.71,8.71,8.66,8.68,172700.0,7.4492,7.4492,7.4064,7.4235,172700.0
2009-06-01 13:30:00,8.68,8.69,8.62,8.65,226000.0,7.4235,7.4321,7.3722,7.3979,226000.0
2009-06-01 13:40:00,8.65,8.72,8.64,8.72,140500.0,7.3979,7.4577,7.3893,7.4577,140500.0
2009-06-01 13:50:00,8.72,8.8,8.71,8.79,197400.0,7.4577,7.5262,7.4492,7.5176,197400.0
2009-06-01 14:00:00,8.79,8.82,8.75,8.75,204000.0,7.5176,7.5433,7.4834,7.4834,204000.0
2009-06-01 14:10:00,8.75,8.77,8.71,8.71,207700.0,7.4834,7.5005,7.4492,7.4492,207700.0
2009-06-01 14:20:00,8.71,8.77,8.7,8.72,149200.0,7.4492,7.5005,7.4406,7.4577,149200.0
2009-06-01 14:30:00,8.72,8.76,8.7,8.75,205500.0,7.4577,7.492,7.4406,7.4834,205500.0
2009-06-01 14:40:00,8.75,8.76,8.7,8.7,316400.0,7.4834,7.492,7.4406,7.4406,316400.0
2009-06-01 14:50:00,8.7,8.71,8.67,8.71,185700.0,7.4406,7.4492,7.415,7.4492,185700.0
2009-06-01 15:00:00,8.71,8.72,8.64,8.67,199800.0,7.4492,7.4577,7.3893,7.415,199800.0
2009-06-01 15:10:00,8.68,8.7,8.61,8.66,196000.0,7.4235,7.4406,7.3637,7.4064,196000.0
2009-06-01 15:20:00,8.65,8.68,8.6,8.64,536100.0,7.3979,7.4235,7.3551,7.3893,536100.0
2009-06-01 15:30:00,8.65,8.67,8.61,8.65,386000.0,7.3979,7.415,7.3637,7.3979,386000.0
2009-06-01 15:40:00,8.64,8.72,8.62,8.67,548200.0,7.3893,7.4577,7.3722,7.415,548200.0
2009-06-01 15:50:00,8.67,8.73,8.62,8.65,787500.0,7.415,7.4663,7.3722,7.3979,787500.0
2009-06-02 09:30:00,8.69,8.77,8.6,8.72,362600.0,7.4321,7.5005,7.3551,7.4577,362600.0
2009-06-02 09:40:00,8.73,8.78,8.66,8.71,273000.0,7.4663,7.5091,7.4064,7.4492,273000.0
2009-06-02 09:50:00,8.71,8.77,8.64,8.77,215300.0,7.4492,7.5005,7.3893,7.5005,215300.0
2009-06-02 10:00:00,8.77,9.07,8.77,9.01,1347700.0,7.5005,7.7571,7.5005,7.7058,1347700.0
2009-06-02 10:10:00,9.02,9.04,8.9,8.93,416900.0,7.7143,7.7314,7.6117,7.6373,416900.0
2009-06-02 10:20:00,8.93,9.0,8.83,8.9,324000.0,7.6373,7.6972,7.5518,7.6117,324000.0
2009-06-02 10:30:00,8.9,8.93,8.79,8.83,201900.0,7.6117,7.6373,7.5176,7.5518,201900.0
2009-06-02 10:40:00,8.83,8.86,8.8,8.81,225500.0,7.5518,7.5775,7.5262,7.5347,225500.0
2009-06-02 10:50:00,8.82,8.86,8.76,8.82,242000.0,7.5433,7.5775,7.492,7.5433,242000.0
2009-06-02 11:00:00,8.83,8.91,8.83,8.88,263700.0,7.5518,7.6202,7.5518,7.5946,263700.0
2009-06-02 11:10:00,8.88,8.91,8.83,8.9,334900.0,7.5946,7.6202,7.5518,7.6117,334900.0
2009-06-02 11:20:00,8.89,8.98,8.89,8.92,217400.0,7.6031,7.6801,7.6031,7.6288,217400.0
2009-06-02 11:30:00,8.92,8.93,8.85,8.85,226600.0,7.6288,7.6373,7.5689,7.5689,226600.0
2009-06-02 11:40:00,8.85,8.92,8.85,8.88,140400.0,7.5689,7.6288,7.5689,7.5946,140400.0
2009-06-02 11:50:00,8.88,8.94,8.88,8.91,140200.0,7.5946,7.6459,7.5946,7.6202,140200.0
2009-06-02 12:00:00,8.91,8.94,8.9,8.92,152800.0,7.6202,7.6459,7.6117,7.6288,152800.0
2009-06-02 12:10:00,8.91,8.98,8.91,8.98,108400.0,7.6202,7.6801,7.6202,7.6801,108400.0
2009-06-02 12:20:00,8.98,8.99,8.85,8.87,172200.0,7.6801,7.6887,7.5689,7.586,172200.0
2009-06-02 12:30:00,8.86,8.93,8.86,8.93,55500.0,7.5775,7.6373,7.5775,7.6373,55500.0
2009-06-02 12:40:00,8.93,8.93,8.89,8.9,38500.0,7.6373,7.6373,7.6031,7.6117,38500.0
2009-06-02 12:50:00,8.9,8.95,8.88,8.93,92300.0,7.6117,7.6545,7.5946,7.6373,92300.0
2009-06-02 13:00:00,8.93,8.97,8.9,8.96,80800.0,7.6373,7.6716,7.6117,7.663,80800.0
2009-06-02 13:10:00,8.97,8.98,8.94,8.97,103600.0,7.6716,7.6801,7.6459,7.6716,103600.0
2009-06-02 13:20:00,8.97,9.04,8.97,9.01,141200.0,7.6716,7.7314,7.6716,7.7058,141200.0
2009-06-02 13:30:00,9.01,9.04,9.0,9.03,150700.0,7.7058,7.7314,7.6972,7.7229,150700.0
2009-06-02 13:40:00,9.03,9.04,9.01,9.03,106600.0,7.7229,7.7314,7.7058,7.7229,106600.0
2009-06-02 13:50:00,9.03,9.03,9.0,9.02,147700.0,7.7229,7.7229,7.6972,7.7143,147700.0
2009-06-02 14:00:00,9.02,9.02,8.96,8.99,214600.0,7.7143,7.7143,7.663,7.6887,214600.0
2009-06-02 14:10:00,8.98,9.07,8.98,9.07,138100.0,7.6801,7.7571,7.6801,7.7571,138100.0
2009-06-02 14:20:00,9.07,9.11,9.06,9.1,252300.0,7.7571,7.7913,7.7485,7.7827,252300.0
2009-06-02 14:30:00,9.1,9.11,9.0,9.07,265900.0,7.7827,7.7913,7.6972,7.7571,265900.0
2009-06-02 14:40:00,9.08,9.13,9.03,9.03,235000.0,7.7656,7.8084,7.7229,7.7229,235000.0
2009-06-02 14:50:00,9.03,9.06,9.0,9.0,132400.0,7.7229,7.7485,7.6972,7.6972,132400.0
2009-06-02 15:00:00,9.0,9.09,9.0,9.07,166000.0,7.6972,7.7742,7.6972,7.7571,166000.0
2009-06-02 15:10:00,9.07,9.09,9.05,9.07,144300.0,7.7571,7.7742,7.74,7.7571,144300.0
2009-06-02 15:20:00,9.06,9.09,9.02,9.04,232800.0,7.7485,7.7742,7.7143,7.7314,232800.0
2009-06-02 15:30:00,9.04,9.1,9.01,9.08,425800.0,7.7314,7.7827,7.7058,7.7656,425800.0
2009-06-02 15:40:00,9.08,9.08,8.99,9.01,512100.0,7.7656,7.7656,7.6887,7.7058,512100.0
2009-06-02 15:50:00,9.0,9.01,8.93,8.97,555400.0,7.6972,7.7058,7.6373,7.6716,555400.0
2009-06-03 09:30:00,9.05,9.05,8.73,8.79,263500.0,7.74,7.74,7.4663,7.5176,263500.0
2009-06-03 09:40:00,8.8,8.84,8.73,8.76,280000.0,7.5262,7.5604,7.4663,7.492,280000.0
2009-06-03 09:50:00,8.76,8.8,8.61,8.64,363400.0,7.492,7.5262,7.3637,7.3893,363400.0
2009-06-03 10:00:00,8.64,8.64,8.55,8.62,559300.0,7.3893,7.3893,7.3124,7.3722,559300.0
2009-06-03 10:10:00,8.63,8.69,8.58,8.59,295100.0,7.3808,7.4321,7.338,7.3466,295100.0
2009-06-03 10:20:00,8.59,8.7,8.55,8.7,488000.0,7.3466,7.4406,7.3124,7.4406,488000.0
2009-06-03 10:30:00,8.69,8.74,8.66,8.69,259200.0,7.4321,7.4748,7.4064,7.4321,259200.0
2009-06-03 10:40:00,8.69,8.7,8.63,8.64,142700.0,7.4321,7.4406,7.3808,7.3893,142700.0
2009-06-03 10:50:00,8.64,8.67,8.62,8.63,156100.0,7.3893,7.415,7.3722,7.3808,156100.0
2009-06-03 11:00:00,8.63,8.64,8.61,8.64,82300.0,7.3808,7.3893,7.3637,7.3893,82300.0
2009-06-03 11:10:00,8.64,8.64,8.57,8.6,249400.0,7.3893,7.3893,7.3295,7.3551,249400.0
2009-06-03 11:20:00,8.59,8.64,8.59,8.59,133500.0,7.3466,7.3893,7.3466,7.3466,133500.0
2009-06-03 11:30:00,8.6,8.6,8.56,8.57,249700.0,7.3551,7.3551,7.3209,7.3295,249700.0
2009-06-03 11:40:00,8.58,8.6,8.54,8.57,267500.0,7.338,7.3551,7.3038,7.3295,267500.0
2009-06-03 11:50:00,8.58,8.59,8.56,8.58,114200.0,7.338,7.3466,7.3209,7.338,114200.0
2009-06-03 12:00:00,8.58,8.58,8.51,8.51,141400.0,7.338,7.338,7.2781,7.2781,141400.0
2009-06-03 12:10:00,8.52,8.52,8.5,8.51,142400.0,7.2867,7.2867,7.2696,7.2781,142400.0
2009-06-03 12:20:00,8.5,8.51,8.45,8.5,441200.0,7.2696,7.2781,7.2268,7.2696,441200.0
2009-06-03 12:30:00,8.51,8.53,8.49,8.51,165200.0,7.2781,7.2952,7.261,7.2781,165200.0
2009-06-03 12:40:00,8.51,8.55,8.51,8.54,110000.0,7.2781,7.3124,7.2781,7.3038,110000.0
2009-06-03 12:50:00,8.54,8.55,8.52,8.52,85900.0,7.3038,7.3124,7.2867,7.2867,85900.0
2009-06-03 13:00:00,8.52,8.53,8.5,8.52,70000.0,7.2867,7.2952,7.2696,7.2867,70000.0
2009-06-03 13:10:00,8.52,8.55,8.52,8.54,68000.0,7.2867,7.3124,7.2867,7.3038,68000.0
2009-06-03 13:20:00,8.55,8.55,8.49,8.49,109000.0,7.3124,7.3124,7.261,7.261,109000.0
2009-06-03 13:30:00,8.48,8.5,8.48,8.49,189600.0,7.2525,7.2696,7.2525,7.261,189600.0
2009-06-03 13:40:00,8.5,8.5,8.48,8.48,117500.0,7.2696,7.2696,7.2525,7.2525,117500.0
2009-06-03 13:50:00,8.48,8.48,8.46,8.48,126200.0,7.2525,7.2525,7.2354,7.2525,126200.0
2009-06-03 14:00:00,8.48,8.51,8.48,8.51,128400.0,7.2525,7.2781,7.2525,7.2781,128400.0
2009-06-03 14:10:00,8.51,8.53,8.5,8.53,130800.0,7.2781,7.2952,7.2696,7.2952,130800.0
2009-06-03 14:20:00,8.53,8.54,8.51,8.52,123000.0,7.2952,7.3038,7.2781,7.2867,123000.0
2009-06-03 14:30:00,8.52,8.53,8.48,8.5,130800.0,7.2867,7.2952,7.2525,7.2696,130800.0
2009-06-03 14:40:00,8.49,8.51,8.48,8.49,115800.0,7.261,7.2781,7.2525,7.261,115800.0
2009-06-03 14:50:00,8.49,8.53,8.48,8.51,137800.0,7.261,7.2952,7.2525,7.2781,137800.0
2009-06-03 15:00:00,8.51,8.52,8.49,8.52,152600.0,7.2781,7.2867,7.261,7.2867,152600.0
2009-06-03 15:10:00,8.52,8.52,8.49,8.5,139000.0,7.2867,7.2867,7.261,7.2696,139000.0
2009-06-03 15:20:00,8.51,8.51,8.49,8.5,170500.0,7.2781,7.2781,7.261,7.2696,170500.0
2009-06-03 15:30:00,8.49,8.51,8.48,8.5,149800.0,7.261,7.2781,7.2525,7.2696,149800.0
2009-06-03 15:40:00,8.49,8.55,8.49,8.54,232800.0,7.261,7.3124,7.261,7.3038,232800.0
2009-06-03 15:50:00,8.54,8.59,8.5,8.59,804200.0,7.3038,7.3466,7.2696,7.3466,804200.0
2009-06-04 09:30:00,8.72,8.72,8.51,8.56,142400.0,7.4577,7.4577,7.2781,7.3209,142400.0
2009-06-04 09:40:00,8.55,8.59,8.45,8.46,139300.0,7.3124,7.3466,7.2268,7.2354,139300.0
2009-06-04 09:50:00,8.45,8.46,8.41,8.45,218500.0,7.2268,7.2354,7.1926,7.2268,218500.0
2009-06-04 10:00:00,8.45,8.46,8.3,8.35,274800.0,7.2268,7.2354,7.0985,7.1413,274800.0
2009-06-04 10:10:00,8.35,8.39,8.33,8.38,116600.0,7.1413,7.1755,7.1242,7.167,116600.0
2009-06-04 10:20:00,8.37,8.49,8.36,8.41,180900.0,7.1584,7.261,7.1499,7.1926,180900.0
2009-06-04 10:30:00,8.41,8.48,8.39,8.48,153300.0,7.1926,7.2525,7.1755,7.2525,153300.0
2009-06-04 10:40:00,8.47,8.49,8.43,8.49,115200.0,7.2439,7.261,7.2097,7.261,115200.0
2009-06-04 10:50:00,8.49,8.54,8.47,8.52,139300.0,7.261,7.3038,7.2439,7.2867,139300.0
2009-06-04 11:00:00,8.53,8.57,8.52,8.54,81400.0,7.2952,7.3295,7.2867,7.3038,81400.0
2009-06-04 11:10:00,8.54,8.56,8.51,8.56,161300.0,7.3038,7.3209,7.2781,7.3209,161300.0
2009-06-04 11:20:00,8.55,8.57,8.48,8.48,118900.0,7.3124,7.3295,7.2525,7.2525,118900.0
2009-06-04 11:30:00,8.49,8.51,8.48,8.51,73400.0,7.261,7.2781,7.2525,7.2781,73400.0
2009-06-04 11:40:00,8.5,8.52,8.49,8.49,87700.0,7.2696,7.2867,7.261,7.261,87700.0
2009-06-04 11:50:00,8.5,8.5,8.44,8.44,70600.0,7.2696,7.2696,7.2183,7.2183,70600.0
2009-06-04 12:00:00,8.44,8.44,8.4,8.4,96600.0,7.2183,7.2183,7.1841,7.1841,96600.0
2009-06-04 12:10:00,8.4,8.42,8.38,8.42,122700.0,7.1841,7.2012,7.167,7.2012,122700.0
2009-06-04 12:20:00,8.41,8.45,8.41,8.45,84400.0,7.1926,7.2268,7.1926,7.2268,84400.0
2009-06-04 12:30:00,8.44,8.46,8.44,8.46,38000.0,7.2183,7.2354,7.2183,7.2354,38000.0
2009-06-04 12:40:00,8.46,8.49,8.45,8.45,58900.0,7.2354,7.261,7.2268,7.2268,58900.0
2009-06-04 12:50:00,8.45,8.46,8.43,8.46,98000.0,7.2268,7.2354,7.2097,7.2354,98000.0
2009-06-04 13:00:00,8.47,8.5,8.46,8.49,147000.0,7.2439,7.2696,7.2354,7.261,147000.0
2009-06-04 13:10:00,8.5,8.55,8.49,8.55,120000.0,7.2696,7.3124,7.261,7.3124,120000.0
2009-06-04 13:20:00,8.54,8.56,8.52,8.53,146600.0,7.3038,7.3209,7.2867,7.2952,146600.0
2009-06-04 13:30:00,8.53,8.58,8.52,8.58,155700.0,7.2952,7.338,7.2867,7.338,155700.0
2009-06-04 13:40:00,8.58,8.58,8.52,8.55,98600.0,7.338,7.338,7.2867,7.3124,98600.0
2009-06-04 13:50:00,8.55,8.57,8.53,8.53,75200.0,7.3124,7.3295,7.2952,7.2952,75200.0
2009-06-04 14:00:00,8.53,8.55,8.52,8.54,85600.0,7.2952,7.3124,7.2867,7.3038,85600.0
2009-06-04 14:10:00,8.54,8.54,8.5,8.53,84700.0,7.3038,7.3038,7.2696,7.2952,84700.0
2009-06-04 14:20:00,8.53,8.53,8.48,8.5,178100.0,7.2952,7.2952,7.2525,7.2696,178100.0
2009-06-04 14:30:00,8.5,8.52,8.45,8.48,108900.0,7.2696,7.2867,7.2268,7.2525,108900.0
2009-06-04 14:40:00,8.49,8.54,8.47,8.52,114900.0,7.261,7.3038,7.2439,7.2867,114900.0
2009-06-04 14:50:00,8.51,8.53,8.47,8.48,169700.0,7.2781,7.2952,7.2439,7.2525,169700.0
2009-06-04 15:00:00,8.47,8.48,8.42,8.43,191600.0,7.2439,7.2525,7.2012,7.2097,191600.0
2009-06-04 15:10:00,8.43,8.45,8.42,8.45,151500.0,7.2097,7.2268,7.2012,7.2268,151500.0
2009-06-04 15:20:00,8.45,8.48,8.44,8.48,137400.0,7.2268,7.2525,7.2183,7.2525,137400.0
2009-06-04 15:30:00,8.48,8.5,8.46,8.49,326500.0,7.2525,7.2696,7.2354,7.261,326500.0
2009-06-04 15:40:00,8.5,8.52,8.45,8.48,313000.0,7.2696,7.2867,7.2268,7.2525,313000.0
2009-06-04 15:50:00,8.48,8.56,8.48,8.55,958900.0,7.2525,7.3209,7.2525,7.3124,958900.0
2009-06-05 09:30:00,8.83,8.95,8.68,8.73,520900.0,7.5518,7.6545,7.4235,7.4663,520900.0
2009-06-05 09:40:00,8.73,8.78,8.56,8.57,297600.0,7.4663,7.5091,7.3209,7.3295,297600.0
2009-06-05 09:50:00,8.57,8.65,8.55,8.6,317800.0,7.3295,7.3979,7.3124,7.3551,317800.0
2009-06-05 10:00:00,8.59,8.69,8.57,8.62,586900.0,7.3466,7.4321,7.3295,7.3722,586900.0
2009-06-05 10:10:00,8.62,8.66,8.56,8.66,294300.0,7.3722,7.4064,7.3209,7.4064,294300.0
2009-06-05 10:20:00,8.65,8.75,8.63,8.71,584500.0,7.3979,7.4834,7.3808,7.4492,584500.0
2009-06-05 10:30:00,8.71,8.77,8.68,8.74,408600.0,7.4492,7.5005,7.4235,7.4748,408600.0
2009-06-05 10:40:00,8.74,8.81,8.74,8.76,306700.0,7.4748,7.5347,7.4748,7.492,306700.0
2009-06-05 10:50:00,8.76,8.79,8.7,8.74,485800.0,7.492,7.5176,7.4406,7.4748,485800.0
2009-06-05 11:00:00,8.75,8.79,8.71,8.74,375900.0,7.4834,7.5176,7.4492,7.4748,375900.0
2009-06-05 11:10:00,8.74,8.74,8.7,8.74,118200.0,7.4748,7.4748,7.4406,7.4748,118200.0
2009-06-05 11:20:00,8.74,8.8,8.74,8.79,206900.0,7.4748,7.5262,7.4748,7.5176,206900.0
2009-06-05 11:30:00,8.8,8.8,8.75,8.79,271100.0,7.5262,7.5262,7.4834,7.5176,271100.0
2009-06-05 11:40:00,8.79,8.86,8.72,8.84,538400.0,7.5176,7.5775,7.4577,7.5604,538400.0
2009-06-05 11:50:00,8.84,8.87,8.78,8.86,319300.0,7.5604,7.586,7.5091,7.5775,319300.0
2009-06-05 12:00:00,8.86,8.9,8.85,8.85,257800.0,7.5775,7.6117,7.5689,7.5689,257800.0
2009-06-05 12:10:00,8.86,8.92,8.82,8.91,536900.0,7.5775,7.6288,7.5433,7.6202,536900.0
2009-06-05 12:20:00,8.91,9.0,8.9,9.0,434900.0,7.6202,7.6972,7.6117,7.6972,434900.0
2009-06-05 12:30:00,9.0,9.03,8.99,9.02,351000.0,7.6972,7.7229,7.6887,7.7143,351000.0
2009-06-05 12:40:00,9.01,9.02,8.99,9.0,247400.0,7.7058,7.7143,7.6887,7.6972,247400.0
2009-06-05 12:50:00,9.0,9.05,8.99,9.05,165900.0,7.6972,7.74,7.6887,7.74,165900.0
2009-06-05 13:00:00,9.05,9.06,8.99,8.99,219900.0,7.74,7.7485,7.6887,7.6887,219900.0
2009-06-05 13:10:00,8.99,8.99,8.93,8.93,154800.0,7.6887,7.6887,7.6373,7.6373,154800.0
2009-06-05 13:20:00,8.93,8.94,8.88,8.89,145400.0,7.6373,7.6459,7.5946,7.6031,145400.0
2009-06-05 13:30:00,8.89,8.91,8.87,8.89,246800.0,7.6031,7.6202,7.586,7.6031,246800.0
2009-06-05 13:40:00,8.89,8.94,8.88,8.91,115400.0,7.6031,7.6459,7.5946,7.6202,115400.0
2009-06-05 13:50:00,8.91,8.93,8.86,8.9,212300.0,7.6202,7.6373,7.5775,7.6117,212300.0
2009-06-05 14:00:00,8.89,8.91,8.8,8.8,555000.0,7.6031,7.6202,7.5262,7.5262,555000.0
2009-06-05 14:10:00,8.8,8.81,8.76,8.77,229800.0,7.5262,7.5347,7.492,7.5005,229800.0
2009-06-05 14:20:00,8.77,8.82,8.73,8.78,300500.0,7.5005,7.5433,7.4663,7.5091,300500.0
2009-06-05 14:30:00,8.78,8.79,8.71,8.77,307900.0,7.5091,7.5176,7.4492,7.5005,307900.0
2009-06-05 14:40:00,8.76,8.82,8.76,8.81,159300.0,7.492,7.5433,7.492,7.5347,159300.0
2009-06-05 14:50:00,8.81,8.82,8.79,8.8,146200.0,7.5347,7.5433,7.5176,7.5262,146200.0
2009-06-05 15:00:00,8.8,8.84,8.76,8.79,365300.0,7.5262,7.5604,7.492,7.5176,365300.0
2009-06-05 15:10:00,8.79,8.82,8.77,8.79,240000.0,7.5176,7.5433,7.5005,7.5176,240000.0
2009-06-05 15:20:00,8.78,8.81,8.77,8.8,283500.0,7.5091,7.5347,7.5005,7.5262,283500.0
2009-06-05 15:30:00,8.79,8.83,8.79,8.82,241800.0,7.5176,7.5518,7.5176,7.5433,241800.0
2009-06-05 15:40:00,8.81,8.86,8.75,8.78,365400.0,7.5347,7.5775,7.4834,7.5091,365400.0
2009-06-05 15:50:00,8.78,8.84,8.76,8.82,784100.0,7.5091,7.5604,7.492,7.5433,784100.0
2009-06-08 09:30:00,8.66,8.81,8.64,8.75,265800.0,7.4064,7.5347,7.3893,7.4834,265800.0
2009-06-08 09:40:00,8.75,8.81,8.7,8.75,478000.0,7.4834,7.5347,7.4406,7.4834,478000.0
2009-06-08 09:50:00,8.76,8.81,8.7,8.75,458600.0,7.492,7.5347,7.4406,7.4834,458600.0
2009-06-08 10:00:00,8.75,8.94,8.72,8.94,438200.0,7.4834,7.6459,7.4577,7.6459,438200.0
2009-06-08 10:10:00,8.94,8.96,8.9,8.93,339300.0,7.6459,7.663,7.6117,7.6373,339300.0
2009-06-08 10:20:00,8.92,8.98,8.9,8.95,204800.0,7.6288,7.6801,7.6117,7.6545,204800.0
2009-06-08 10:30:00,8.95,9.08,8.93,9.08,550600.0,7.6545,7.7656,7.6373,7.7656,550600.0
2009-06-08 10:40:00,9.08,9.1,9.04,9.05,188000.0,7.7656,7.7827,7.7314,7.74,188000.0
2009-06-08 10:50:00,9.05,9.08,9.02,9.02,169500.0,7.74,7.7656,7.7143,7.7143,169500.0
2009-06-08 11:00:00,9.03,9.05,8.97,9.0,421900.0,7.7229,7.74,7.6716,7.6972,421900.0
2009-06-08 11:10:00,9.0,9.1,8.99,9.06,179600.0,7.6972,7.7827,7.6887,7.7485,179600.0
2009-06-08 11:20:00,9.06,9.1,9.05,9.07,289400.0,7.7485,7.7827,7.74,7.7571,289400.0
2009-06-08 11:30:00,9.08,9.12,9.04,9.11,266600.0,7.7656,7.7998,7.7314,7.7913,266600.0
2009-06-08 11:40:00,9.11,9.14,9.08,9.11,192900.0,7.7913,7.8169,7.7656,7.7913,192900.0
2009-06-08 11:50:00,9.11,9.13,9.08,9.13,107600.0,7.7913,7.8084,7.7656,7.8084,107600.0
2009-06-08 12:00:00,9.13,9.13,9.04,9.04,261900.0,7.8084,7.8084,7.7314,7.7314,261900.0
2009-06-08 12:10:00,9.05,9.05,8.95,8.95,131700.0,7.74,7.74,7.6545,7.6545,131700.0
2009-06-08 12:20:00,8.95,8.98,8.95,8.97,154100.0,7.6545,7.6801,7.6545,7.6716,154100.0
2009-06-08 12:30:00,8.97,8.98,8.92,8.96,169900.0,7.6716,7.6801,7.6288,7.663,169900.0
2009-06-08 12:40:00,8.96,8.99,8.95,8.98,234900.0,7.663,7.6887,7.6545,7.6801,234900.0
2009-06-08 12:50:00,8.97,9.01,8.97,9.01,71300.0,7.6716,7.7058,7.6716,7.7058,71300.0
2009-06-08 13:00:00,9.01,9.03,8.99,9.02,232500.0,7.7058,7.7229,7.6887,7.7143,232500.0
2009-06-08 13:10:00,9.03,9.04,9.01,9.01,72900.0,7.7229,7.7314,7.7058,7.7058,72900.0
2009-06-08 13:20:00,9.01,9.02,9.0,9.01,34500.0,7.7058,7.7143,7.6972,7.7058,34500.0
2009-06-08 13:30:00,9.01,9.02,9.0,9.01,150300.0,7.7058,7.7143,7.6972,7.7058,150300.0
2009-06-08 13:40:00,9.0,9.08,9.0,9.05,143200.0,7.6972,7.7656,7.6972,7.74,143200.0
2009-06-08 13:50:00,9.06,9.09,9.05,9.08,59800.0,7.7485,7.7742,7.74,7.7656,59800.0
2009-06-08 14:00:00,9.09,9.09,9.02,9.03,144800.0,7.7742,7.7742,7.7143,7.7229,144800.0
2009-06-08 14:10:00,9.03,9.06,9.01,9.01,106100.0,7.7229,7.7485,7.7058,7.7058,106100.0
2009-06-08 14:20:00,9.01,9.02,9.0,9.02,172600.0,7.7058,7.7143,7.6972,7.7143,172600.0
2009-06-08 14:30:00,9.02,9.04,9.0,9.02,136300.0,7.7143,7.7314,7.6972,7.7143,136300.0
2009-06-08 14:40:00,9.02,9.05,8.99,9.04,159400.0,7.7143,7.74,7.6887,7.7314,159400.0
2009-06-08 14:50:00,9.04,9.07,9.03,9.07,157000.0,7.7314,7.7571,7.7229,7.7571,157000.0
2009-06-08 15:00:00,9.07,9.1,9.04,9.07,138300.0,7.7571,7.7827,7.7314,7.7571,138300.0
2009-06-08 15:10:00,9.07,9.12,9.05,9.09,186500.0,7.7571,7.7998,7.74,7.7742,186500.0
2009-06-08 15:20:00,9.1,9.17,9.08,9.11,314700.0,7.7827,7.8426,7.7656,7.7913,314700.0
2009-06-08 15:30:00,9.11,9.16,9.08,9.09,320800.0,7.7913,7.8341,7.7656,7.7742,320800.0
2009-06-08 15:40:00,9.09,9.11,9.06,9.08,286600.0,7.7742,7.7913,7.7485,7.7656,286600.0
2009-06-08 15:50:00,9.08,9.08,9.05,9.07,430400.0,7.7656,7.7656,7.74,7.7571,430400.0
2009-06-09 09:30:00,9.22,9.23,9.1,9.22,322500.0,7.8854,7.8939,7.7827,7.8854,322500.0
2009-06-09 09:40:00,9.22,9.38,9.17,9.35,415400.0,7.8854,8.0222,7.8426,7.9965,415400.0
2009-06-09 09:50:00,9.35,9.42,9.3,9.37,687900.0,7.9965,8.0564,7.9538,8.0137,687900.0
2009-06-09 10:00:00,9.37,9.42,9.27,9.33,563900.0,8.0137,8.0564,7.9281,7.9794,563900.0
2009-06-09 10:10:00,9.33,9.37,9.3,9.34,296700.0,7.9794,8.0137,7.9538,7.988,296700.0
2009-06-09 10:20:00,9.35,9.42,9.35,9.42,264400.0,7.9965,8.0564,7.9965,8.0564,264400.0
2009-06-09 10:30:00,9.42,9.44,9.4,9.44,291100.0,8.0564,8.0735,8.0393,8.0735,291100.0
2009-06-09 10:40:00,9.44,9.55,9.44,9.49,427600.0,8.0735,8.1676,8.0735,8.1163,427600.0
2009-06-09 10:50:00,9.49,9.52,9.48,9.5,317300.0,8.1163,8.1419,8.1077,8.1248,317300.0
2009-06-09 11:00:00,9.5,9.63,9.48,9.62,432000.0,8.1248,8.236,8.1077,8.2275,432000.0
2009-06-09 11:10:00,9.62,9.63,9.5,9.53,232300.0,8.2275,8.236,8.1248,8.1505,232300.0
2009-06-09 11:20:00,9.54,9.55,9.5,9.51,156400.0,8.159,8.1676,8.1248,8.1334,156400.0
2009-06-09 11:30:00,9.5,9.57,9.5,9.52,134800.0,8.1248,8.1847,8.1248,8.1419,134800.0
2009-06-09 11:40:00,9.53,9.53,9.51,9.52,44400.0,8.1505,8.1505,8.1334,8.1419,44400.0
2009-06-09 11:50:00,9.52,9.54,9.52,9.53,52200.0,8.1419,8.159,8.1419,8.1505,52200.0
2009-06-09 12:00:00,9.54,9.57,9.54,9.57,64300.0,8.159,8.1847,8.159,8.1847,64300.0
2009-06-09 12:10:00,9.56,9.6,9.54,9.6,259100.0,8.1762,8.2104,8.159,8.2104,259100.0
2009-06-09 12:20:00,9.6,9.68,9.6,9.64,240600.0,8.2104,8.2788,8.2104,8.2446,240600.0
2009-06-09 12:30:00,9.64,9.65,9.59,9.59,92800.0,8.2446,8.2531,8.2018,8.2018,92800.0
2009-06-09 12:40:00,9.59,9.64,9.58,9.64,290100.0,8.2018,8.2446,8.1933,8.2446,290100.0
2009-06-09 12:50:00,9.64,9.66,9.59,9.59,152200.0,8.2446,8.2617,8.2018,8.2018,152200.0
2009-06-09 13:00:00,9.59,9.61,9.58,9.58,96900.0,8.2018,8.2189,8.1933,8.1933,96900.0
2009-06-09 13:10:00,9.59,9.67,9.54,9.64,224000.0,8.2018,8.2702,8.159,8.2446,224000.0
2009-06-09 13:20:00,9.63,9.7,9.63,9.69,138900.0,8.236,8.2959,8.236,8.2873,138900.0
2009-06-09 13:30:00,9.68,9.69,9.64,9.68,89700.0,8.2788,8.2873,8.2446,8.2788,89700.0
2009-06-09 13:40:00,9.67,9.7,9.66,9.69,225700.0,8.2702,8.2959,8.2617,8.2873,225700.0
2009-06-09 13:50:00,9.69,9.7,9.67,9.68,136500.0,8.2873,8.2959,8.2702,8.2788,136500.0
2009-06-09 14:00:00,9.69,9.7,9.68,9.68,125000.0,8.2873,8.2959,8.2788,8.2788,125000.0
2009-06-09 14:10:00,9.68,9.7,9.65,9.69,124600.0,8.2788,8.2959,8.2531,8.2873,124600.0
2009-06-09 14:20:00,9.69,9.7,9.68,9.69,102000.0,8.2873,8.2959,8.2788,8.2873,102000.0
2009-06-09 14:30:00,9.69,9.72,9.69,9.69,123000.0,8.2873,8.313,8.2873,8.2873,123000.0
2009-06-09 14:40:00,9.7,9.72,9.68,9.69,199400.0,8.2959,8.313,8.2788,8.2873,199400.0
2009-06-09 14:50:00,9.69,9.71,9.68,9.7,203500.0,8.2873,8.3044,8.2788,8.2959,203500.0
2009-06-09 15:00:00,9.7,9.72,9.67,9.68,185600.0,8.2959,8.313,8.2702,8.2788,185600.0
2009-06-09 15:10:00,9.68,9.68,9.6,9.63,366300.0,8.2788,8.2788,8.2104,8.236,366300.0
2009-06-09 15:20:00,9.64,9.65,9.6,9.61,228200.0,8.2446,8.2531,8.2104,8.2189,228200.0
2009-06-09 15:30:00,9.61,9.63,9.59,9.6,220800.0,8.2189,8.236,8.2018,8.2104,220800.0
2009-06-09 15:40:00,9.6,9.6,9.56,9.57,366600.0,8.2104,8.2104,8.1762,8.1847,366600.0
2009-06-09 15:50:00,9.56,9.58,9.55,9.57,760900.0,8.1762,8.1933,8.1676,8.1847,760900.0
2009-06-10 09:30:00,9.75,9.77,9.54,9.57,241500.0,8.3386,8.3558,8.159,8.1847,241500.0
2009-06-10 09:40:00,9.58,9.58,9.47,9.48,183200.0,8.1933,8.1933,8.0992,8.1077,183200.0
2009-06-10 09:50:00,9.47,9.6,9.45,9.55,242000.0,8.0992,8.2104,8.0821,8.1676,242000.0
2009-06-10 10:00:00,9.56,9.57,9.35,9.5,253200.0,8.1762,8.1847,7.9965,8.1248,253200.0
2009-06-10 10:10:00,9.5,9.51,9.36,9.44,273200.0,8.1248,8.1334,8.0051,8.0735,273200.0
2009-06-10 10:20:00,9.44,9.51,9.43,9.48,178700.0,8.0735,8.1334,8.065,8.1077,178700.0
2009-06-10 10:30:00,9.49,9.5,9.4,9.41,177400.0,8.1163,8.1248,8.0393,8.0479,177400.0
2009-06-10 10:40:00,9.41,9.43,9.33,9.34,206000.0,8.0479,8.065,7.9794,7.988,206000.0
2009-06-10 10:50:00,9.35,9.45,9.33,9.42,141500.0,7.9965,8.0821,7.9794,8.0564,141500.0
2009-06-10 11:00:00,9.42,9.48,9.39,9.4,204300.0,8.0564,8.1077,8.0308,8.0393,204300.0
2009-06-10 11:10:00,9.4,9.45,9.39,9.44,119600.0,8.0393,8.0821,8.0308,8.0735,119600.0
2009-06-10 11:20:00,9.45,9.46,9.41,9.45,78100.0,8.0821,8.0906,8.0479,8.0821,78100.0
2009-06-10 11:30:00,9.45,9.48,9.45,9.47,48600.0,8.0821,8.1077,8.0821,8.0992,48600.0
2009-06-10 11:40:00,9.47,9.47,9.41,9.42,27500.0,8.0992,8.0992,8.0479,8.0564,27500.0
2009-06-10 11:50:00,9.42,9.43,9.4,9.4,57900.0,8.0564,8.065,8.0393,8.0393,57900.0
2009-06-10 12:00:00,9.41,9.42,9.38,9.4,129900.0,8.0479,8.0564,8.0222,8.0393,129900.0
2009-06-10 12:10:00,9.4,9.43,9.39,9.43,52500.0,8.0393,8.065,8.0308,8.065,52500.0
2009-06-10 12:20:00,9.42,9.44,9.37,9.44,110400.0,8.0564,8.0735,8.0137,8.0735,110400.0
2009-06-10 12:30:00,9.45,9.45,9.41,9.44,61900.0,8.0821,8.0821,8.0479,8.0735,61900.0
2009-06-10 12:40:00,9.44,9.45,9.39,9.4,147100.0,8.0735,8.0821,8.0308,8.0393,147100.0
2009-06-10 12:50:00,9.4,9.43,9.39,9.4,116300.0,8.0393,8.065,8.0308,8.0393,116300.0
2009-06-10 13:00:00,9.41,9.41,9.26,9.27,396400.0,8.0479,8.0479,7.9196,7.9281,396400.0
2009-06-10 13:10:00,9.28,9.31,9.27,9.3,177700.0,7.9367,7.9623,7.9281,7.9538,177700.0
2009-06-10 13:20:00,9.31,9.32,9.27,9.27,126500.0,7.9623,7.9709,7.9281,7.9281,126500.0
2009-06-10 13:30:00,9.28,9.32,9.25,9.31,140900.0,7.9367,7.9709,7.911,7.9623,140900.0
2009-06-10 13:40:00,9.3,9.33,9.27,9.28,98100.0,7.9538,7.9794,7.9281,7.9367,98100.0
2009-06-10 13:50:00,9.29,9.33,9.27,9.31,217600.0,7.9452,7.9794,7.9281,7.9623,217600.0
2009-06-10 14:00:00,9.31,9.33,9.27,9.33,144700.0,7.9623,7.9794,7.9281,7.9794,144700.0
2009-06-10 14:10:00,9.33,9.37,9.33,9.36,87100.0,7.9794,8.0137,7.9794,8.0051,87100.0
2009-06-10 14:20:00,9.36,9.42,9.35,9.41,266500.0,8.0051,8.0564,7.9965,8.0479,266500.0
2009-06-10 14:30:00,9.41,9.44,9.36,9.4,132300.0,8.0479,8.0735,8.0051,8.0393,132300.0
2009-06-10 14:40:00,9.39,9.43,9.37,9.41,104700.0,8.0308,8.065,8.0137,8.0479,104700.0
2009-06-10 14:50:00,9.42,9.46,9.41,9.45,308900.0,8.0564,8.0906,8.0479,8.0821,308900.0
2009-06-10 15:00:00,9.45,9.46,9.37,9.39,174000.0,8.0821,8.0906,8.0137,8.0308,174000.0
2009-06-10 15:10:00,9.38,9.4,9.34,9.39,117500.0,8.0222,8.0393,7.988,8.0308,117500.0
2009-06-10 15:20:00,9.4,9.42,9.38,9.39,190500.0,8.0393,8.0564,8.0222,8.0308,190500.0
2009-06-10 15:30:00,9.39,9.46,9.38,9.42,340800.0,8.0308,8.0906,8.0222,8.0564,340800.0
2009-06-10 15:40:00,9.42,9.42,9.37,9.4,343000.0,8.0564,8.0564,8.0137,8.0393,343000.0
2009-06-10 15:50:00,9.4,9.43,9.37,9.41,429800.0,8.0393,8.065,8.0137,8.0479,429800.0
2009-06-11 09:30:00,9.34,9.42,9.15,9.18,272200.0,7.988,8.0564,7.8255,7.8512,272200.0
2009-06-11 09:40:00,9.18,9.3,9.13,9.26,200400.0,7.8512,7.9538,7.8084,7.9196,200400.0
2009-06-11 09:50:00,9.24,9.24,9.1,9.13,325900.0,7.9025,7.9025,7.7827,7.8084,325900.0
2009-06-11 10:00:00,9.13,9.17,9.07,9.13,498100.0,7.8084,7.8426,7.7571,7.8084,498100.0
2009-06-11 10:10:00,9.13,9.16,9.08,9.12,376400.0,7.8084,7.8341,7.7656,7.7998,376400.0
2009-06-11 10:20:00,9.12,9.13,9.08,9.11,540600.0,7.7998,7.8084,7.7656,7.7913,540600.0
2009-06-11 10:30:00,9.11,9.12,9.06,9.07,416200.0,7.7913,7.7998,7.7485,7.7571,416200.0
2009-06-11 10:40:00,9.08,9.08,8.99,9.02,324100.0,7.7656,7.7656,7.6887,7.7143,324100.0
2009-06-11 10:50:00,9.03,9.03,8.95,8.99,639300.0,7.7229,7.7229,7.6545,7.6887,639300.0
2009-06-11 11:00:00,8.99,8.99,8.87,8.9,908300.0,7.6887,7.6887,7.586,7.6117,908300.0
2009-06-11 11:10:00,8.89,8.96,8.88,8.96,319800.0,7.6031,7.663,7.5946,7.663,319800.0
2009-06-11 11:20:00,8.96,9.0,8.94,9.0,179800.0,7.663,7.6972,7.6459,7.6972,179800.0
2009-06-11 11:30:00,8.99,9.0,8.83,8.85,601100.0,7.6887,7.6972,7.5518,7.5689,601100.0
2009-06-11 11:40:00,8.86,8.92,8.86,8.9,335600.0,7.5775,7.6288,7.5775,7.6117,335600.0
2009-06-11 11:50:00,8.91,8.92,8.89,8.91,134100.0,7.6202,7.6288,7.6031,7.6202,134100.0
2009-06-11 12:00:00,8.91,8.96,8.89,8.9,152700.0,7.6202,7.663,7.6031,7.6117,152700.0
2009-06-11 12:10:00,8.9,8.93,8.88,8.92,364500.0,7.6117,7.6373,7.5946,7.6288,364500.0
2009-06-11 12:20:00,8.92,8.99,8.91,8.96,197500.0,7.6288,7.6887,7.6202,7.663,197500.0
2009-06-11 12:30:00,8.96,8.99,8.95,8.97,99600.0,7.663,7.6887,7.6545,7.6716,99600.0
2009-06-11 12:40:00,8.97,8.97,8.91,8.96,187700.0,7.6716,7.6716,7.6202,7.663,187700.0
2009-06-11 12:50:00,8.96,8.98,8.93,8.97,101000.0,7.663,7.6801,7.6373,7.6716,101000.0
2009-06-11 13:00:00,8.97,9.04,8.96,8.97,409200.0,7.6716,7.7314,7.663,7.6716,409200.0
2009-06-11 13:10:00,8.98,9.03,8.95,8.99,198900.0,7.6801,7.7229,7.6545,7.6887,198900.0
2009-06-11 13:20:00,9.0,9.07,9.0,9.07,173200.0,7.6972,7.7571,7.6972,7.7571,173200.0
2009-06-11 13:30:00,9.08,9.08,9.0,9.0,323800.0,7.7656,7.7656,7.6972,7.6972,323800.0
2009-06-11 13:40:00,9.01,9.04,8.98,9.02,137500.0,7.7058,7.7314,7.6801,7.7143,137500.0
2009-06-11 13:50:00,9.02,9.02,8.93,8.98,238400.0,7.7143,7.7143,7.6373,7.6801,238400.0
2009-06-11 14:00:00,8.98,8.99,8.95,8.96,112600.0,7.6801,7.6887,7.6545,7.663,112600.0
2009-06-11 14:10:00,8.96,9.01,8.94,8.99,117000.0,7.663,7.7058,7.6459,7.6887,117000.0
2009-06-11 14:20:00,8.99,9.01,8.98,9.0,98400.0,7.6887,7.7058,7.6801,7.6972,98400.0
2009-06-11 14:30:00,9.0,9.02,8.96,8.98,177500.0,7.6972,7.7143,7.663,7.6801,177500.0
2009-06-11 14:40:00,8.98,9.01,8.98,8.98,81100.0,7.6801,7.7058,7.6801,7.6801,81100.0
2009-06-11 14:50:00,8.98,8.99,8.95,8.97,190600.0,7.6801,7.6887,7.6545,7.6716,190600.0
2009-06-11 15:00:00,8.96,8.97,8.91,8.97,149800.0,7.663,7.6716,7.6202,7.6716,149800.0
2009-06-11 15:10:00,8.97,8.97,8.91,8.93,222200.0,7.6716,7.6716,7.6202,7.6373,222200.0
2009-06-11 15:20:00,8.94,8.94,8.88,8.89,318700.0,7.6459,7.6459,7.5946,7.6031,318700.0
2009-06-11 15:30:00,8.88,8.94,8.87,8.92,449400.0,7.5946,7.6459,7.586,7.6288,449400.0
2009-06-11 15:40:00,8.92,8.94,8.88,8.89,449300.0,7.6288,7.6459,7.5946,7.6031,449300.0
2009-06-11 15:50:00,8.88,8.91,8.86,8.87,787700.0,7.5946,7.6202,7.5775,7.586,787700.0
2009-06-12 09:30:00,8.87,8.94,8.72,8.77,207600.0,7.586,7.6459,7.4577,7.5005,207600.0
2009-06-12 09:40:00,8.77,8.81,8.74,8.75,278300.0,7.5005,7.5347,7.4748,7.4834,278300.0
2009-06-12 09:50:00,8.76,8.77,8.68,8.71,398500.0,7.492,7.5005,7.4235,7.4492,398500.0
2009-06-12 10:00:00,8.71,8.75,8.64,8.64,230000.0,7.4492,7.4834,7.3893,7.3893,230000.0
2009-06-12 10:10:00,8.65,8.69,8.63,8.68,269900.0,7.3979,7.4321,7.3808,7.4235,269900.0
2009-06-12 10:20:00,8.68,8.68,8.65,8.66,126500.0,7.4235,7.4235,7.3979,7.4064,126500.0
2009-06-12 10:30:00,8.66,8.68,8.66,8.67,60400.0,7.4064,7.4235,7.4064,7.415,60400.0
2009-06-12 10:40:00,8.67,8.69,8.66,8.67,127800.0,7.415,7.4321,7.4064,7.415,127800.0
2009-06-12 10:50:00,8.66,8.69,8.65,8.68,148100.0,7.4064,7.4321,7.3979,7.4235,148100.0
2009-06-12 11:00:00,8.67,8.68,8.66,8.66,104900.0,7.415,7.4235,7.4064,7.4064,104900.0
2009-06-12 11:10:00,8.66,8.72,8.66,8.72,117400.0,7.4064,7.4577,7.4064,7.4577,117400.0
2009-06-12 11:20:00,8.71,8.75,8.71,8.74,56700.0,7.4492,7.4834,7.4492,7.4748,56700.0
2009-06-12 11:30:00,8.74,8.75,8.71,8.72,132800.0,7.4748,7.4834,7.4492,7.4577,132800.0
2009-06-12 11:40:00,8.73,8.73,8.68,8.7,171800.0,7.4663,7.4663,7.4235,7.4406,171800.0
2009-06-12 11:50:00,8.7,8.71,8.68,8.71,31300.0,7.4406,7.4492,7.4235,7.4492,31300.0
2009-06-12 12:00:00,8.7,8.72,8.7,8.72,70000.0,7.4406,7.4577,7.4406,7.4577,70000.0
2009-06-12 12:10:00,8.72,8.73,8.71,8.72,37600.0,7.4577,7.4663,7.4492,7.4577,37600.0
2009-06-12 12:20:00,8.72,8.72,8.7,8.71,25100.0,7.4577,7.4577,7.4406,7.4492,25100.0
2009-06-12 12:30:00,8.71,8.73,8.7,8.71,39200.0,7.4492,7.4663,7.4406,7.4492,39200.0
2009-06-12 12:40:00,8.71,8.72,8.67,8.68,115400.0,7.4492,7.4577,7.415,7.4235,115400.0
2009-06-12 12:50:00,8.68,8.77,8.68,8.7,513300.0,7.4235,7.5005,7.4235,7.4406,513300.0
2009-06-12 13:00:00,8.7,8.73,8.68,8.69,153200.0,7.4406,7.4663,7.4235,7.4321,153200.0
2009-06-12 13:10:00,8.69,8.72,8.69,8.7,129300.0,7.4321,7.4577,7.4321,7.4406,129300.0
2009-06-12 13:20:00,8.71,8.72,8.68,8.69,80500.0,7.4492,7.4577,7.4235,7.4321,80500.0
2009-06-12 13:30:00,8.69,8.72,8.69,8.7,98900.0,7.4321,7.4577,7.4321,7.4406,98900.0
2009-06-12 13:40:00,8.7,8.73,8.69,8.72,112800.0,7.4406,7.4663,7.4321,7.4577,112800.0
2009-06-12 13:50:00,8.72,8.75,8.71,8.74,71700.0,7.4577,7.4834,7.4492,7.4748,71700.0
2009-06-12 14:00:00,8.74,8.75,8.71,8.72,62800.0,7.4748,7.4834,7.4492,7.4577,62800.0
2009-06-12 14:10:00,8.72,8.74,8.72,8.74,28000.0,7.4577,7.4748,7.4577,7.4748,28000.0
2009-06-12 14:20:00,8.73,8.74,8.72,8.73,29300.0,7.4663,7.4748,7.4577,7.4663,29300.0
2009-06-12 14:30:00,8.73,8.75,8.72,8.74,96700.0,7.4663,7.4834,7.4577,7.4748,96700.0
2009-06-12 14:40:00,8.74,8.79,8.74,8.76,120700.0,7.4748,7.5176,7.4748,7.492,120700.0
2009-06-12 14:50:00,8.76,8.77,8.75,8.76,49700.0,7.492,7.5005,7.4834,7.492,49700.0
2009-06-12 15:00:00,8.76,8.78,8.75,8.78,113400.0,7.492,7.5091,7.4834,7.5091,113400.0
2009-06-12 15:10:00,8.78,8.79,8.76,8.78,130400.0,7.5091,7.5176,7.492,7.5091,130400.0
2009-06-12 15:20:00,8.78,8.8,8.76,8.79,136600.0,7.5091,7.5262,7.492,7.5176,136600.0
2009-06-12 15:30:00,8.79,8.79,8.75,8.75,216500.0,7.5176,7.5176,7.4834,7.4834,216500.0
2009-06-12 15:40:00,8.76,8.79,8.76,8.78,186300.0,7.492,7.5176,7.492,7.5091,186300.0
2009-06-12 15:50:00,8.77,8.83,8.77,8.81,547400.0,7.5005,7.5518,7.5005,7.5347,547400.0
2009-06-15 09:30:00,8.74,8.74,8.58,8.69,212600.0,7.4748,7.4748,7.338,7.4321,212600.0
2009-06-15 09:40:00,8.69,8.7,8.58,8.6,237600.0,7.4321,7.4406,7.338,7.3551,237600.0
2009-06-15 09:50:00,8.59,8.69,8.57,8.68,138200.0,7.3466,7.4321,7.3295,7.4235,138200.0
2009-06-15 10:00:00,8.67,8.69,8.63,8.67,184300.0,7.415,7.4321,7.3808,7.415,184300.0
2009-06-15 10:10:00,8.67,8.72,8.66,8.71,130700.0,7.415,7.4577,7.4064,7.4492,130700.0
2009-06-15 10:20:00,8.71,8.75,8.7,8.75,83400.0,7.4492,7.4834,7.4406,7.4834,83400.0
2009-06-15 10:30:00,8.74,8.75,8.63,8.65,110500.0,7.4748,7.4834,7.3808,7.3979,110500.0
2009-06-15 10:40:00,8.65,8.68,8.63,8.66,89700.0,7.3979,7.4235,7.3808,7.4064,89700.0
2009-06-15 10:50:00,8.66,8.7,8.65,8.65,70800.0,7.4064,7.4406,7.3979,7.3979,70800.0
2009-06-15 11:00:00,8.66,8.66,8.61,8.61,163600.0,7.4064,7.4064,7.3637,7.3637,163600.0
2009-06-15 11:10:00,8.62,8.63,8.6,8.63,81600.0,7.3722,7.3808,7.3551,7.3808,81600.0
2009-06-15 11:20:00,8.63,8.64,8.61,8.62,77000.0,7.3808,7.3893,7.3637,7.3722,77000.0
2009-06-15 11:30:00,8.62,8.64,8.61,8.64,98400.0,7.3722,7.3893,7.3637,7.3893,98400.0
2009-06-15 11:40:00,8.64,8.66,8.63,8.64,47400.0,7.3893,7.4064,7.3808,7.3893,47400.0
2009-06-15 11:50:00,8.64,8.65,8.61,8.61,38700.0,7.3893,7.3979,7.3637,7.3637,38700.0
2009-06-15 12:00:00,8.61,8.62,8.59,8.62,50200.0,7.3637,7.3722,7.3466,7.3722,50200.0
2009-06-15 12:10:00,8.61,8.62,8.6,8.61,17400.0,7.3637,7.3722,7.3551,7.3637,17400.0
2009-06-15 12:20:00,8.61,8.62,8.59,8.61,59400.0,7.3637,7.3722,7.3466,7.3637,59400.0
2009-06-15 12:30:00,8.61,8.62,8.6,8.6,72200.0,7.3637,7.3722,7.3551,7.3551,72200.0
2009-06-15 12:40:00,8.6,8.61,8.59,8.6,25000.0,7.3551,7.3637,7.3466,7.3551,25000.0
2009-06-15 12:50:00,8.6,8.61,8.58,8.59,39900.0,7.3551,7.3637,7.338,7.3466,39900.0
2009-06-15 13:00:00,8.58,8.63,8.57,8.61,267400.0,7.338,7.3808,7.3295,7.3637,267400.0
2009-06-15 13:10:00,8.61,8.66,8.6,8.64,335300.0,7.3637,7.4064,7.3551,7.3893,335300.0
2009-06-15 13:20:00,8.65,8.65,8.61,8.62,64300.0,7.3979,7.3979,7.3637,7.3722,64300.0
2009-06-15 13:30:00,8.61,8.61,8.59,8.59,34800.0,7.3637,7.3637,7.3466,7.3466,34800.0
2009-06-15 13:40:00,8.6,8.6,8.59,8.6,23400.0,7.3551,7.3551,7.3466,7.3551,23400.0
2009-06-15 13:50:00,8.6,8.61,8.57,8.57,67900.0,7.3551,7.3637,7.3295,7.3295,67900.0
2009-06-15 14:00:00,8.57,8.59,8.55,8.57,59200.0,7.3295,7.3466,7.3124,7.3295,59200.0
2009-06-15 14:10:00,8.58,8.58,8.56,8.57,49400.0,7.338,7.338,7.3209,7.3295,49400.0
2009-06-15 14:20:00,8.57,8.58,8.55,8.56,60200.0,7.3295,7.338,7.3124,7.3209,60200.0
2009-06-15 14:30:00,8.56,8.56,8.54,8.56,102900.0,7.3209,7.3209,7.3038,7.3209,102900.0
2009-06-15 14:40:00,8.55,8.56,8.54,8.56,72000.0,7.3124,7.3209,7.3038,7.3209,72000.0
2009-06-15 14:50:00,8.56,8.56,8.54,8.56,84500.0,7.3209,7.3209,7.3038,7.3209,84500.0
2009-06-15 15:00:00,8.57,8.57,8.54,8.57,85200.0,7.3295,7.3295,7.3038,7.3295,85200.0
2009-06-15 15:10:00,8.56,8.6,8.56,8.57,160300.0,7.3209,7.3551,7.3209,7.3295,160300.0
2009-06-15 15:20:00,8.57,8.58,8.55,8.57,94000.0,7.3295,7.338,7.3124,7.3295,94000.0
2009-06-15 15:30:00,8.56,8.62,8.56,8.62,260500.0,7.3209,7.3722,7.3209,7.3722,260500.0
2009-06-15 15:40:00,8.61,8.64,8.59,8.64,354500.0,7.3637,7.3893,7.3466,7.3893,354500.0
2009-06-15 15:50:00,8.64,8.64,8.6,8.61,441000.0,7.3893,7.3893,7.3551,7.3637,441000.0
2009-06-16 09:30:00,8.82,8.85,8.74,8.84,241200.0,7.5433,7.5689,7.4748,7.5604,241200.0
2009-06-16 09:40:00,8.84,8.95,8.83,8.95,397500.0,7.5604,7.6545,7.5518,7.6545,397500.0
2009-06-16 09:50:00,8.95,8.97,8.85,8.86,311100.0,7.6545,7.6716,7.5689,7.5775,311100.0
2009-06-16 10:00:00,8.85,8.9,8.82,8.86,218200.0,7.5689,7.6117,7.5433,7.5775,218200.0
2009-06-16 10:10:00,8.86,8.95,8.85,8.9,353500.0,7.5775,7.6545,7.5689,7.6117,353500.0
2009-06-16 10:20:00,8.9,8.95,8.89,8.95,152000.0,7.6117,7.6545,7.6031,7.6545,152000.0
2009-06-16 10:30:00,8.94,8.98,8.91,8.98,202300.0,7.6459,7.6801,7.6202,7.6801,202300.0
2009-06-16 10:40:00,8.98,8.98,8.92,8.92,207000.0,7.6801,7.6801,7.6288,7.6288,207000.0
2009-06-16 10:50:00,8.92,8.93,8.88,8.89,70900.0,7.6288,7.6373,7.5946,7.6031,70900.0
2009-06-16 11:00:00,8.88,8.97,8.88,8.91,154700.0,7.5946,7.6716,7.5946,7.6202,154700.0
2009-06-16 11:10:00,8.91,8.96,8.9,8.95,88800.0,7.6202,7.663,7.6117,7.6545,88800.0
2009-06-16 11:20:00,8.95,8.97,8.92,8.94,118000.0,7.6545,7.6716,7.6288,7.6459,118000.0
2009-06-16 11:30:00,8.95,8.95,8.89,8.9,119500.0,7.6545,7.6545,7.6031,7.6117,119500.0
2009-06-16 11:40:00,8.9,8.9,8.85,8.85,54700.0,7.6117,7.6117,7.5689,7.5689,54700.0
2009-06-16 11:50:00,8.85,8.86,8.85,8.85,18200.0,7.5689,7.5775,7.5689,7.5689,18200.0
2009-06-16 12:00:00,8.86,8.86,8.75,8.75,82100.0,7.5775,7.5775,7.4834,7.4834,82100.0
2009-06-16 12:10:00,8.75,8.76,8.71,8.72,88100.0,7.4834,7.492,7.4492,7.4577,88100.0
2009-06-16 12:20:00,8.72,8.73,8.68,8.7,130800.0,7.4577,7.4663,7.4235,7.4406,130800.0
2009-06-16 12:30:00,8.7,8.72,8.66,8.66,176200.0,7.4406,7.4577,7.4064,7.4064,176200.0
2009-06-16 12:40:00,8.66,8.69,8.62,8.64,146600.0,7.4064,7.4321,7.3722,7.3893,146600.0
2009-06-16 12:50:00,8.64,8.68,8.63,8.65,120800.0,7.3893,7.4235,7.3808,7.3979,120800.0
2009-06-16 13:00:00,8.65,8.65,8.56,8.56,291300.0,7.3979,7.3979,7.3209,7.3209,291300.0
2009-06-16 13:10:00,8.56,8.6,8.56,8.59,182700.0,7.3209,7.3551,7.3209,7.3466,182700.0
2009-06-16 13:20:00,8.6,8.61,8.57,8.6,126200.0,7.3551,7.3637,7.3295,7.3551,126200.0
2009-06-16 13:30:00,8.61,8.62,8.53,8.55,253300.0,7.3637,7.3722,7.2952,7.3124,253300.0
2009-06-16 13:40:00,8.55,8.6,8.54,8.59,199000.0,7.3124,7.3551,7.3038,7.3466,199000.0
2009-06-16 13:50:00,8.59,8.63,8.59,8.63,205800.0,7.3466,7.3808,7.3466,7.3808,205800.0
2009-06-16 14:00:00,8.62,8.62,8.55,8.57,161800.0,7.3722,7.3722,7.3124,7.3295,161800.0
2009-06-16 14:10:00,8.57,8.61,8.56,8.61,73800.0,7.3295,7.3637,7.3209,7.3637,73800.0
2009-06-16 14:20:00,8.6,8.61,8.56,8.58,75300.0,7.3551,7.3637,7.3209,7.338,75300.0
2009-06-16 14:30:00,8.57,8.63,8.56,8.63,72900.0,7.3295,7.3808,7.3209,7.3808,72900.0
2009-06-16 14:40:00,8.63,8.63,8.57,8.58,126200.0,7.3808,7.3808,7.3295,7.338,126200.0
2009-06-16 14:50:00,8.58,8.65,8.58,8.64,117200.0,7.338,7.3979,7.338,7.3893,117200.0
2009-06-16 15:00:00,8.64,8.66,8.61,8.64,210900.0,7.3893,7.4064,7.3637,7.3893,210900.0
2009-06-16 15:10:00,8.63,8.7,8.61,8.69,118700.0,7.3808,7.4406,7.3637,7.4321,118700.0
2009-06-16 15:20:00,8.7,8.7,8.64,8.68,127300.0,7.4406,7.4406,7.3893,7.4235,127300.0
2009-06-16 15:30:00,8.68,8.71,8.67,8.7,194100.0,7.4235,7.4492,7.415,7.4406,194100.0
2009-06-16 15:40:00,8.7,8.76,8.68,8.74,351400.0,7.4406,7.492,7.4235,7.4748,351400.0
2009-06-16 15:50:00,8.74,8.75,8.68,8.68,448800.0,7.4748,7.4834,7.4235,7.4235,448800.0
2009-06-17 09:30:00,8.68,8.8,8.6,8.61,207500.0,7.4235,7.5262,7.3551,7.3637,207500.0
2009-06-17 09:40:00,8.6,8.61,8.49,8.5,258000.0,7.3551,7.3637,7.261,7.2696,258000.0
2009-06-17 09:50:00,8.5,8.53,8.46,8.5,365500.0,7.2696,7.2952,7.2354,7.2696,365500.0
2009-06-17 10:00:00,8.49,8.6,8.48,8.59,273300.0,7.261,7.3551,7.2525,7.3466,273300.0
2009-06-17 10:10:00,8.59,8.6,8.53,8.54,183600.0,7.3466,7.3551,7.2952,7.3038,183600.0
2009-06-17 10:20:00,8.53,8.54,8.46,8.46,227100.0,7.2952,7.3038,7.2354,7.2354,227100.0
2009-06-17 10:30:00,8.46,8.48,8.42,8.43,183700.0,7.2354,7.2525,7.2012,7.2097,183700.0
2009-06-17 10:40:00,8.43,8.49,8.42,8.49,175200.0,7.2097,7.261,7.2012,7.261,175200.0
2009-06-17 10:50:00,8.49,8.58,8.47,8.56,200300.0,7.261,7.338,7.2439,7.3209,200300.0
2009-06-17 11:00:00,8.55,8.59,8.55,8.56,95900.0,7.3124,7.3466,7.3124,7.3209,95900.0
2009-06-17 11:10:00,8.55,8.63,8.55,8.63,300400.0,7.3124,7.3808,7.3124,7.3808,300400.0
2009-06-17 11:20:00,8.64,8.76,8.61,8.72,224200.0,7.3893,7.492,7.3637,7.4577,224200.0
2009-06-17 11:30:00,8.72,8.77,8.71,8.77,85800.0,7.4577,7.5005,7.4492,7.5005,85800.0
2009-06-17 11:40:00,8.77,8.79,8.73,8.76,117200.0,7.5005,7.5176,7.4663,7.492,117200.0
2009-06-17 11:50:00,8.76,8.79,8.72,8.78,156200.0,7.492,7.5176,7.4577,7.5091,156200.0
2009-06-17 12:00:00,8.78,8.88,8.78,8.86,231400.0,7.5091,7.5946,7.5091,7.5775,231400.0
2009-06-17 12:10:00,8.86,8.87,8.83,8.83,154900.0,7.5775,7.586,7.5518,7.5518,154900.0
2009-06-17 12:20:00,8.84,8.89,8.8,8.83,254100.0,7.5604,7.6031,7.5262,7.5518,254100.0
2009-06-17 12:30:00,8.84,8.87,8.81,8.87,139900.0,7.5604,7.586,7.5347,7.586,139900.0
2009-06-17 12:40:00,8.87,8.91,8.83,8.9,179000.0,7.586,7.6202,7.5518,7.6117,179000.0
2009-06-17 12:50:00,8.9,8.91,8.86,8.87,71100.0,7.6117,7.6202,7.5775,7.586,71100.0
2009-06-17 13:00:00,8.87,8.88,8.83,8.86,136900.0,7.586,7.5946,7.5518,7.5775,136900.0
2009-06-17 13:10:00,8.85,8.85,8.8,8.81,118300.0,7.5689,7.5689,7.5262,7.5347,118300.0
2009-06-17 13:20:00,8.81,8.87,8.81,8.87,109200.0,7.5347,7.586,7.5347,7.586,109200.0
2009-06-17 13:30:00,8.87,8.92,8.85,8.91,87600.0,7.586,7.6288,7.5689,7.6202,87600.0
2009-06-17 13:40:00,8.92,8.98,8.9,8.95,241100.0,7.6288,7.6801,7.6117,7.6545,241100.0
2009-06-17 13:50:00,8.95,8.99,8.94,8.95,128700.0,7.6545,7.6887,7.6459,7.6545,128700.0
2009-06-17 14:00:00,8.95,9.01,8.93,8.94,265700.0,7.6545,7.7058,7.6373,7.6459,265700.0
2009-06-17 14:10:00,8.93,8.96,8.92,8.95,148500.0,7.6373,7.663,7.6288,7.6545,148500.0
2009-06-17 14:20:00,8.96,8.98,8.95,8.97,150800.0,7.663,7.6801,7.6545,7.6716,150800.0
2009-06-17 14:30:00,8.97,8.97,8.91,8.96,327500.0,7.6716,7.6716,7.6202,7.663,327500.0
2009-06-17 14:40:00,8.96,8.96,8.86,8.88,398700.0,7.663,7.663,7.5775,7.5946,398700.0
2009-06-17 14:50:00,8.89,8.91,8.86,8.89,272900.0,7.6031,7.6202,7.5775,7.6031,272900.0
2009-06-17 15:00:00,8.9,8.91,8.84,8.88,166800.0,7.6117,7.6202,7.5604,7.5946,166800.0
2009-06-17 15:10:00,8.88,8.91,8.88,8.89,87200.0,7.5946,7.6202,7.5946,7.6031,87200.0
2009-06-17 15:20:00,8.89,8.92,8.82,8.82,234000.0,7.6031,7.6288,7.5433,7.5433,234000.0
2009-06-17 15:30:00,8.82,8.85,8.81,8.85,135700.0,7.5433,7.5689,7.5347,7.5689,135700.0
2009-06-17 15:40:00,8.85,8.9,8.83,8.88,213700.0,7.5689,7.6117,7.5518,7.5946,213700.0
2009-06-17 15:50:00,8.9,8.9,8.83,8.85,394100.0,7.6117,7.6117,7.5518,7.5689,394100.0
2009-06-18 09:30:00,8.81,8.89,8.6,8.6,154900.0,7.5347,7.6031,7.3551,7.3551,154900.0
2009-06-18 09:40:00,8.6,8.68,8.6,8.61,249900.0,7.3551,7.4235,7.3551,7.3637,249900.0
2009-06-18 09:50:00,8.61,8.67,8.55,8.66,458300.0,7.3637,7.415,7.3124,7.4064,458300.0
2009-06-18 10:00:00,8.66,8.71,8.61,8.62,351400.0,7.4064,7.4492,7.3637,7.3722,351400.0
2009-06-18 10:10:00,8.61,8.66,8.6,8.61,483100.0,7.3637,7.4064,7.3551,7.3637,483100.0
2009-06-18 10:20:00,8.61,8.65,8.59,8.61,278200.0,7.3637,7.3979,7.3466,7.3637,278200.0
2009-06-18 10:30:00,8.61,8.62,8.55,8.57,277000.0,7.3637,7.3722,7.3124,7.3295,277000.0
2009-06-18 10:40:00,8.57,8.57,8.54,8.55,178300.0,7.3295,7.3295,7.3038,7.3124,178300.0
2009-06-18 10:50:00,8.55,8.56,8.51,8.55,177000.0,7.3124,7.3209,7.2781,7.3124,177000.0
2009-06-18 11:00:00,8.55,8.6,8.55,8.59,182500.0,7.3124,7.3551,7.3124,7.3466,182500.0
2009-06-18 11:10:00,8.59,8.59,8.56,8.58,119800.0,7.3466,7.3466,7.3209,7.338,119800.0
2009-06-18 11:20:00,8.57,8.6,8.55,8.55,139200.0,7.3295,7.3551,7.3124,7.3124,139200.0
2009-06-18 11:30:00,8.55,8.56,8.5,8.52,190200.0,7.3124,7.3209,7.2696,7.2867,190200.0
2009-06-18 11:40:00,8.52,8.52,8.51,8.51,66800.0,7.2867,7.2867,7.2781,7.2781,66800.0
2009-06-18 11:50:00,8.52,8.55,8.5,8.55,85400.0,7.2867,7.3124,7.2696,7.3124,85400.0
2009-06-18 12:00:00,8.55,8.56,8.51,8.52,85900.0,7.3124,7.3209,7.2781,7.2867,85900.0
2009-06-18 12:10:00,8.52,8.53,8.51,8.52,53500.0,7.2867,7.2952,7.2781,7.2867,53500.0
2009-06-18 12:20:00,8.52,8.53,8.5,8.52,37200.0,7.2867,7.2952,7.2696,7.2867,37200.0
2009-06-18 12:30:00,8.51,8.54,8.5,8.51,58900.0,7.2781,7.3038,7.2696,7.2781,58900.0
2009-06-18 12:40:00,8.51,8.52,8.5,8.51,116900.0,7.2781,7.2867,7.2696,7.2781,116900.0
2009-06-18 12:50:00,8.5,8.52,8.49,8.52,108000.0,7.2696,7.2867,7.261,7.2867,108000.0
2009-06-18 13:00:00,8.52,8.58,8.51,8.55,90400.0,7.2867,7.338,7.2781,7.3124,90400.0
2009-06-18 13:10:00,8.55,8.56,8.5,8.51,135600.0,7.3124,7.3209,7.2696,7.2781,135600.0
2009-06-18 13:20:00,8.5,8.51,8.5,8.5,84300.0,7.2696,7.2781,7.2696,7.2696,84300.0
2009-06-18 13:30:00,8.51,8.54,8.5,8.5,121300.0,7.2781,7.3038,7.2696,7.2696,121300.0
2009-06-18 13:40:00,8.5,8.52,8.48,8.51,162300.0,7.2696,7.2867,7.2525,7.2781,162300.0
2009-06-18 13:50:00,8.52,8.53,8.5,8.51,62200.0,7.2867,7.2952,7.2696,7.2781,62200.0
2009-06-18 14:00:00,8.51,8.55,8.51,8.53,131400.0,7.2781,7.3124,7.2781,7.2952,131400.0
2009-06-18 14:10:00,8.53,8.56,8.52,8.55,126900.0,7.2952,7.3209,7.2867,7.3124,126900.0
2009-06-18 14:20:00,8.56,8.56,8.52,8.53,102100.0,7.3209,7.3209,7.2867,7.2952,102100.0
2009-06-18 14:30:00,8.54,8.56,8.53,8.55,52300.0,7.3038,7.3209,7.2952,7.3124,52300.0
2009-06-18 14:40:00,8.55,8.58,8.54,8.57,64700.0,7.3124,7.338,7.3038,7.3295,64700.0
2009-06-18 14:50:00,8.57,8.59,8.56,8.58,76700.0,7.3295,7.3466,7.3209,7.338,76700.0
2009-06-18 15:00:00,8.59,8.59,8.57,8.58,80300.0,7.3466,7.3466,7.3295,7.338,80300.0
2009-06-18 15:10:00,8.58,8.6,8.54,8.58,287700.0,7.338,7.3551,7.3038,7.338,287700.0
2009-06-18 15:20:00,8.58,8.58,8.54,8.55,128700.0,7.338,7.338,7.3038,7.3124,128700.0
2009-06-18 15:30:00,8.55,8.58,8.52,8.54,234800.0,7.3124,7.338,7.2867,7.3038,234800.0
2009-06-18 15:40:00,8.53,8.57,8.53,8.55,227200.0,7.2952,7.3295,7.2952,7.3124,227200.0
2009-06-18 15:50:00,8.55,8.57,8.54,8.56,246800.0,7.3124,7.3295,7.3038,7.3209,246800.0
2009-06-19 09:30:00,8.67,8.76,8.62,8.74,632500.0,7.415,7.492,7.3722,7.4748,632500.0
2009-06-19 09:40:00,8.74,8.83,8.73,8.8,230700.0,7.4748,7.5518,7.4663,7.5262,230700.0
2009-06-19 09:50:00,8.8,8.82,8.72,8.74,133300.0,7.5262,7.5433,7.4577,7.4748,133300.0
2009-06-19 10:00:00,8.74,8.75,8.71,8.74,103000.0,7.4748,7.4834,7.4492,7.4748,103000.0
2009-06-19 10:10:00,8.75,8.76,8.68,8.68,189300.0,7.4834,7.492,7.4235,7.4235,189300.0
2009-06-19 10:20:00,8.69,8.73,8.68,8.72,62500.0,7.4321,7.4663,7.4235,7.4577,62500.0
2009-06-19 10:30:00,8.72,8.75,8.71,8.73,118600.0,7.4577,7.4834,7.4492,7.4663,118600.0
2009-06-19 10:40:00,8.73,8.74,8.7,8.71,165900.0,7.4663,7.4748,7.4406,7.4492,165900.0
2009-06-19 10:50:00,8.7,8.81,8.7,8.78,379700.0,7.4406,7.5347,7.4406,7.5091,379700.0
2009-06-19 11:00:00,8.78,8.83,8.78,8.82,126600.0,7.5091,7.5518,7.5091,7.5433,126600.0
2009-06-19 11:10:00,8.81,8.82,8.8,8.82,163100.0,7.5347,7.5433,7.5262,7.5433,163100.0
2009-06-19 11:20:00,8.82,8.83,8.79,8.79,312600.0,7.5433,7.5518,7.5176,7.5176,312600.0
2009-06-19 11:30:00,8.79,8.81,8.78,8.81,115800.0,7.5176,7.5347,7.5091,7.5347,115800.0
2009-06-19 11:40:00,8.81,8.85,8.81,8.83,122800.0,7.5347,7.5689,7.5347,7.5518,122800.0
2009-06-19 11:50:00,8.84,8.85,8.76,8.84,291600.0,7.5604,7.5689,7.492,7.5604,291600.0
2009-06-19 12:00:00,8.85,8.86,8.84,8.86,191000.0,7.5689,7.5775,7.5604,7.5775,191000.0
2009-06-19 12:10:00,8.85,8.86,8.77,8.79,94500.0,7.5689,7.5775,7.5005,7.5176,94500.0
2009-06-19 12:20:00,8.78,8.78,8.74,8.75,118100.0,7.5091,7.5091,7.4748,7.4834,118100.0
2009-06-19 12:30:00,8.74,8.76,8.7,8.71,143100.0,7.4748,7.492,7.4406,7.4492,143100.0
2009-06-19 12:40:00,8.7,8.74,8.7,8.73,76600.0,7.4406,7.4748,7.4406,7.4663,76600.0
2009-06-19 12:50:00,8.73,8.76,8.72,8.76,67800.0,7.4663,7.492,7.4577,7.492,67800.0
2009-06-19 13:00:00,8.76,8.76,8.73,8.75,110300.0,7.492,7.492,7.4663,7.4834,110300.0
2009-06-19 13:10:00,8.75,8.75,8.74,8.75,21900.0,7.4834,7.4834,7.4748,7.4834,21900.0
2009-06-19 13:20:00,8.75,8.76,8.74,8.76,29500.0,7.4834,7.492,7.4748,7.492,29500.0
2009-06-19 13:30:00,8.76,8.76,8.74,8.76,62100.0,7.492,7.492,7.4748,7.492,62100.0
2009-06-19 13:40:00,8.76,8.76,8.73,8.75,63100.0,7.492,7.492,7.4663,7.4834,63100.0
2009-06-19 13:50:00,8.75,8.75,8.73,8.74,60600.0,7.4834,7.4834,7.4663,7.4748,60600.0
2009-06-19 14:00:00,8.73,8.74,8.71,8.72,34000.0,7.4663,7.4748,7.4492,7.4577,34000.0
2009-06-19 14:10:00,8.71,8.72,8.66,8.67,129700.0,7.4492,7.4577,7.4064,7.415,129700.0
2009-06-19 14:20:00,8.67,8.69,8.65,8.67,145400.0,7.415,7.4321,7.3979,7.415,145400.0
2009-06-19 14:30:00,8.67,8.72,8.66,8.71,119200.0,7.415,7.4577,7.4064,7.4492,119200.0
2009-06-19 14:40:00,8.71,8.73,8.7,8.71,84300.0,7.4492,7.4663,7.4406,7.4492,84300.0
2009-06-19 14:50:00,8.72,8.73,8.7,8.71,92600.0,7.4577,7.4663,7.4406,7.4492,92600.0
2009-06-19 15:00:00,8.71,8.74,8.71,8.71,146800.0,7.4492,7.4748,7.4492,7.4492,146800.0
2009-06-19 15:10:00,8.72,8.76,8.71,8.74,371000.0,7.4577,7.492,7.4492,7.4748,371000.0
2009-06-19 15:20:00,8.75,8.75,8.74,8.75,182200.0,7.4834,7.4834,7.4748,7.4834,182200.0
2009-06-19 15:30:00,8.75,8.79,8.74,8.78,307400.0,7.4834,7.5176,7.4748,7.5091,307400.0
2009-06-19 15:40:00,8.78,8.8,8.75,8.76,432000.0,7.5091,7.5262,7.4834,7.492,432000.0
2009-06-19 15:50:00,8.76,8.77,8.75,8.76,388500.0,7.492,7.5005,7.4834,7.492,388500.0
2009-06-22 09:30:00,8.66,8.81,8.66,8.81,180600.0,7.4064,7.5347,7.4064,7.5347,180600.0
2009-06-22 09:40:00,8.8,8.82,8.76,8.79,170200.0,7.5262,7.5433,7.492,7.5176,170200.0
2009-06-22 09:50:00,8.8,8.84,8.79,8.82,223100.0,7.5262,7.5604,7.5176,7.5433,223100.0
2009-06-22 10:00:00,8.82,8.91,8.82,8.89,244300.0,7.5433,7.6202,7.5433,7.6031,244300.0
2009-06-22 10:10:00,8.88,8.92,8.82,8.82,191100.0,7.5946,7.6288,7.5433,7.5433,191100.0
2009-06-22 10:20:00,8.83,8.86,8.81,8.82,165700.0,7.5518,7.5775,7.5347,7.5433,165700.0
2009-06-22 10:30:00,8.82,8.9,8.82,8.9,171600.0,7.5433,7.6117,7.5433,7.6117,171600.0
2009-06-22 10:40:00,8.89,8.9,8.88,8.89,82500.0,7.6031,7.6117,7.5946,7.6031,82500.0
2009-06-22 10:50:00,8.89,8.92,8.88,8.89,124900.0,7.6031,7.6288,7.5946,7.6031,124900.0
2009-06-22 11:00:00,8.89,8.9,8.88,8.88,120100.0,7.6031,7.6117,7.5946,7.5946,120100.0
2009-06-22 11:10:00,8.88,8.9,8.87,8.89,89800.0,7.5946,7.6117,7.586,7.6031,89800.0
2009-06-22 11:20:00,8.9,8.94,8.89,8.94,128900.0,7.6117,7.6459,7.6031,7.6459,128900.0
2009-06-22 11:30:00,8.93,8.95,8.92,8.93,146400.0,7.6373,7.6545,7.6288,7.6373,146400.0
2009-06-22 11:40:00,8.93,8.93,8.89,8.89,83700.0,7.6373,7.6373,7.6031,7.6031,83700.0
2009-06-22 11:50:00,8.89,8.9,8.89,8.9,39600.0,7.6031,7.6117,7.6031,7.6117,39600.0
2009-06-22 12:00:00,8.9,8.92,8.89,8.92,111200.0,7.6117,7.6288,7.6031,7.6288,111200.0
2009-06-22 12:10:00,8.91,8.92,8.91,8.91,29000.0,7.6202,7.6288,7.6202,7.6202,29000.0
2009-06-22 12:20:00,8.91,8.92,8.87,8.89,111300.0,7.6202,7.6288,7.586,7.6031,111300.0
2009-06-22 12:30:00,8.89,8.9,8.88,8.88,59700.0,7.6031,7.6117,7.5946,7.5946,59700.0
2009-06-22 12:40:00,8.88,8.89,8.84,8.84,106900.0,7.5946,7.6031,7.5604,7.5604,106900.0
2009-06-22 12:50:00,8.85,8.87,8.85,8.87,86500.0,7.5689,7.586,7.5689,7.586,86500.0
2009-06-22 13:00:00,8.88,8.89,8.86,8.86,81500.0,7.5946,7.6031,7.5775,7.5775,81500.0
2009-06-22 13:10:00,8.86,8.87,8.85,8.85,86100.0,7.5775,7.586,7.5689,7.5689,86100.0
2009-06-22 13:20:00,8.85,8.86,8.85,8.85,85500.0,7.5689,7.5775,7.5689,7.5689,85500.0
2009-06-22 13:30:00,8.85,8.86,8.84,8.85,51500.0,7.5689,7.5775,7.5604,7.5689,51500.0
2009-06-22 13:40:00,8.85,8.86,8.85,8.85,20300.0,7.5689,7.5775,7.5689,7.5689,20300.0
2009-06-22 13:50:00,8.85,8.87,8.85,8.86,115700.0,7.5689,7.586,7.5689,7.5775,115700.0
2009-06-22 14:00:00,8.86,8.87,8.84,8.85,170000.0,7.5775,7.586,7.5604,7.5689,170000.0
2009-06-22 14:10:00,8.85,8.86,8.83,8.85,89400.0,7.5689,7.5775,7.5518,7.5689,89400.0
2009-06-22 14:20:00,8.84,8.86,8.84,8.85,94200.0,7.5604,7.5775,7.5604,7.5689,94200.0
2009-06-22 14:30:00,8.85,8.88,8.83,8.88,123800.0,7.5689,7.5946,7.5518,7.5946,123800.0
2009-06-22 14:40:00,8.88,8.88,8.85,8.87,75600.0,7.5946,7.5946,7.5689,7.586,75600.0
2009-06-22 14:50:00,8.86,8.87,8.84,8.86,81400.0,7.5775,7.586,7.5604,7.5775,81400.0
2009-06-22 15:00:00,8.86,8.9,8.86,8.89,189400.0,7.5775,7.6117,7.5775,7.6031,189400.0
2009-06-22 15:10:00,8.89,8.92,8.88,8.91,191300.0,7.6031,7.6288,7.5946,7.6202,191300.0
2009-06-22 15:20:00,8.91,8.91,8.85,8.87,139500.0,7.6202,7.6202,7.5689,7.586,139500.0
2009-06-22 15:30:00,8.86,8.88,8.85,8.86,163500.0,7.5775,7.5946,7.5689,7.5775,163500.0
2009-06-22 15:40:00,8.86,8.86,8.78,8.79,338000.0,7.5775,7.5775,7.5091,7.5176,338000.0
2009-06-22 15:50:00,8.78,8.79,8.78,8.79,328400.0,7.5091,7.5176,7.5091,7.5176,328400.0
2009-06-23 09:30:00,8.94,8.96,8.67,8.68,188700.0,7.6459,7.663,7.415,7.4235,188700.0
2009-06-23 09:40:00,8.68,8.73,8.6,8.72,244600.0,7.4235,7.4663,7.3551,7.4577,244600.0
2009-06-23 09:50:00,8.72,8.83,8.72,8.77,223400.0,7.4577,7.5518,7.4577,7.5005,223400.0
2009-06-23 10:00:00,8.77,8.8,8.68,8.72,555300.0,7.5005,7.5262,7.4235,7.4577,555300.0
2009-06-23 10:10:00,8.72,8.75,8.63,8.73,336500.0,7.4577,7.4834,7.3808,7.4663,336500.0
2009-06-23 10:20:00,8.72,8.77,8.69,8.69,184400.0,7.4577,7.5005,7.4321,7.4321,184400.0
2009-06-23 10:30:00,8.7,8.72,8.67,8.68,62900.0,7.4406,7.4577,7.415,7.4235,62900.0
2009-06-23 10:40:00,8.68,8.68,8.63,8.66,101400.0,7.4235,7.4235,7.3808,7.4064,101400.0
2009-06-23 10:50:00,8.65,8.74,8.62,8.74,251200.0,7.3979,7.4748,7.3722,7.4748,251200.0
2009-06-23 11:00:00,8.74,8.74,8.65,8.67,213000.0,7.4748,7.4748,7.3979,7.415,213000.0
2009-06-23 11:10:00,8.67,8.67,8.63,8.65,71800.0,7.415,7.415,7.3808,7.3979,71800.0
2009-06-23 11:20:00,8.65,8.68,8.64,8.68,235600.0,7.3979,7.4235,7.3893,7.4235,235600.0
2009-06-23 11:30:00,8.68,8.68,8.65,8.68,86500.0,7.4235,7.4235,7.3979,7.4235,86500.0
2009-06-23 11:40:00,8.68,8.82,8.67,8.82,310200.0,7.4235,7.5433,7.415,7.5433,310200.0
2009-06-23 11:50:00,8.82,8.87,8.81,8.86,159900.0,7.5433,7.586,7.5347,7.5775,159900.0
2009-06-23 12:00:00,8.87,8.89,8.84,8.89,161200.0,7.586,7.6031,7.5604,7.6031,161200.0
2009-06-23 12:10:00,8.89,8.89,8.8,8.82,205000.0,7.6031,7.6031,7.5262,7.5433,205000.0
2009-06-23 12:20:00,8.82,8.86,8.81,8.83,110900.0,7.5433,7.5775,7.5347,7.5518,110900.0
2009-06-23 12:30:00,8.83,8.92,8.82,8.9,139100.0,7.5518,7.6288,7.5433,7.6117,139100.0
2009-06-23 12:40:00,8.89,8.89,8.83,8.86,113000.0,7.6031,7.6031,7.5518,7.5775,113000.0
2009-06-23 12:50:00,8.86,8.86,8.84,8.85,56600.0,7.5775,7.5775,7.5604,7.5689,56600.0
2009-06-23 13:00:00,8.85,8.89,8.83,8.88,100600.0,7.5689,7.6031,7.5518,7.5946,100600.0
2009-06-23 13:10:00,8.88,8.91,8.88,8.9,42400.0,7.5946,7.6202,7.5946,7.6117,42400.0
2009-06-23 13:20:00,8.9,8.91,8.88,8.89,79900.0,7.6117,7.6202,7.5946,7.6031,79900.0
2009-06-23 13:30:00,8.89,8.91,8.88,8.9,50300.0,7.6031,7.6202,7.5946,7.6117,50300.0
2009-06-23 13:40:00,8.91,8.91,8.89,8.91,29500.0,7.6202,7.6202,7.6031,7.6202,29500.0
2009-06-23 13:50:00,8.9,8.92,8.84,8.84,128600.0,7.6117,7.6288,7.5604,7.5604,128600.0
2009-06-23 14:00:00,8.84,8.9,8.83,8.85,229300.0,7.5604,7.6117,7.5518,7.5689,229300.0
2009-06-23 14:10:00,8.85,8.88,8.84,8.84,230800.0,7.5689,7.5946,7.5604,7.5604,230800.0
2009-06-23 14:20:00,8.85,8.85,8.79,8.81,239100.0,7.5689,7.5689,7.5176,7.5347,239100.0
2009-06-23 14:30:00,8.81,8.81,8.73,8.75,220200.0,7.5347,7.5347,7.4663,7.4834,220200.0
2009-06-23 14:40:00,8.75,8.76,8.71,8.72,245800.0,7.4834,7.492,7.4492,7.4577,245800.0
2009-06-23 14:50:00,8.73,8.76,8.69,8.7,291500.0,7.4663,7.492,7.4321,7.4406,291500.0
2009-06-23 15:00:00,8.69,8.7,8.62,8.62,241800.0,7.4321,7.4406,7.3722,7.3722,241800.0
2009-06-23 15:10:00,8.61,8.7,8.59,8.7,283700.0,7.3637,7.4406,7.3466,7.4406,283700.0
2009-06-23 15:20:00,8.69,8.7,8.64,8.68,263400.0,7.4321,7.4406,7.3893,7.4235,263400.0
2009-06-23 15:30:00,8.68,8.7,8.63,8.68,402900.0,7.4235,7.4406,7.3808,7.4235,402900.0
2009-06-23 15:40:00,8.68,8.69,8.66,8.67,340400.0,7.4235,7.4321,7.4064,7.415,340400.0
2009-06-23 15:50:00,8.66,8.67,8.63,8.64,705200.0,7.4064,7.415,7.3808,7.3893,705200.0
2009-06-24 09:30:00,8.72,8.9,8.6,8.83,145000.0,7.4577,7.6117,7.3551,7.5518,145000.0
2009-06-24 09:40:00,8.83,8.87,8.79,8.83,198900.0,7.5518,7.586,7.5176,7.5518,198900.0
2009-06-24 09:50:00,8.84,8.98,8.83,8.97,238200.0,7.5604,7.6801,7.5518,7.6716,238200.0
2009-06-24 10:00:00,8.96,8.98,8.87,8.96,607400.0,7.663,7.6801,7.586,7.663,607400.0
2009-06-24 10:10:00,8.96,8.98,8.85,8.87,339000.0,7.663,7.6801,7.5689,7.586,339000.0
2009-06-24 10:20:00,8.87,8.93,8.85,8.87,403400.0,7.586,7.6373,7.5689,7.586,403400.0
2009-06-24 10:30:00,8.88,8.89,8.84,8.85,171300.0,7.5946,7.6031,7.5604,7.5689,171300.0
2009-06-24 10:40:00,8.84,8.87,8.82,8.87,87400.0,7.5604,7.586,7.5433,7.586,87400.0
2009-06-24 10:50:00,8.88,8.89,8.85,8.85,69400.0,7.5946,7.6031,7.5689,7.5689,69400.0
2009-06-24 11:00:00,8.85,8.86,8.8,8.8,120200.0,7.5689,7.5775,7.5262,7.5262,120200.0
2009-06-24 11:10:00,8.81,8.81,8.72,8.72,124600.0,7.5347,7.5347,7.4577,7.4577,124600.0
2009-06-24 11:20:00,8.72,8.74,8.7,8.7,138600.0,7.4577,7.4748,7.4406,7.4406,138600.0
2009-06-24 11:30:00,8.7,8.73,8.7,8.72,73000.0,7.4406,7.4663,7.4406,7.4577,73000.0
2009-06-24 11:40:00,8.73,8.76,8.72,8.75,109700.0,7.4663,7.492,7.4577,7.4834,109700.0
2009-06-24 11:50:00,8.75,8.76,8.73,8.73,56300.0,7.4834,7.492,7.4663,7.4663,56300.0
2009-06-24 12:00:00,8.74,8.76,8.73,8.73,82100.0,7.4748,7.492,7.4663,7.4663,82100.0
2009-06-24 12:10:00,8.74,8.74,8.7,8.71,62500.0,7.4748,7.4748,7.4406,7.4492,62500.0
2009-06-24 12:20:00,8.7,8.71,8.69,8.69,29200.0,7.4406,7.4492,7.4321,7.4321,29200.0
2009-06-24 12:30:00,8.7,8.7,8.65,8.65,87500.0,7.4406,7.4406,7.3979,7.3979,87500.0
2009-06-24 12:40:00,8.65,8.65,8.62,8.62,108600.0,7.3979,7.3979,7.3722,7.3722,108600.0
2009-06-24 12:50:00,8.63,8.65,8.62,8.65,89900.0,7.3808,7.3979,7.3722,7.3979,89900.0
2009-06-24 13:00:00,8.64,8.65,8.64,8.65,39000.0,7.3893,7.3979,7.3893,7.3979,39000.0
2009-06-24 13:10:00,8.65,8.66,8.65,8.65,63900.0,7.3979,7.4064,7.3979,7.3979,63900.0
2009-06-24 13:20:00,8.66,8.66,8.62,8.63,112400.0,7.4064,7.4064,7.3722,7.3808,112400.0
2009-06-24 13:30:00,8.63,8.64,8.62,8.64,129800.0,7.3808,7.3893,7.3722,7.3893,129800.0
2009-06-24 13:40:00,8.64,8.64,8.62,8.62,68000.0,7.3893,7.3893,7.3722,7.3722,68000.0
2009-06-24 13:50:00,8.62,8.63,8.61,8.62,251000.0,7.3722,7.3808,7.3637,7.3722,251000.0
2009-06-24 14:00:00,8.62,8.62,8.57,8.58,173600.0,7.3722,7.3722,7.3295,7.338,173600.0
2009-06-24 14:10:00,8.58,8.66,8.57,8.64,202300.0,7.338,7.4064,7.3295,7.3893,202300.0
2009-06-24 14:20:00,8.64,8.72,8.5,8.55,514700.0,7.3893,7.4577,7.2696,7.3124,514700.0
2009-06-24 14:30:00,8.54,8.56,8.46,8.48,329500.0,7.3038,7.3209,7.2354,7.2525,329500.0
2009-06-24 14:40:00,8.49,8.55,8.47,8.51,440300.0,7.261,7.3124,7.2439,7.2781,440300.0
2009-06-24 14:50:00,8.51,8.53,8.47,8.48,247500.0,7.2781,7.2952,7.2439,7.2525,247500.0
2009-06-24 15:00:00,8.48,8.51,8.41,8.41,568300.0,7.2525,7.2781,7.1926,7.1926,568300.0
2009-06-24 15:10:00,8.41,8.47,8.4,8.44,275600.0,7.1926,7.2439,7.1841,7.2183,275600.0
2009-06-24 15:20:00,8.44,8.49,8.43,8.48,255600.0,7.2183,7.261,7.2097,7.2525,255600.0
2009-06-24 15:30:00,8.47,8.5,8.45,8.49,388600.0,7.2439,7.2696,7.2268,7.261,388600.0
2009-06-24 15:40:00,8.5,8.53,8.48,8.52,481300.0,7.2696,7.2952,7.2525,7.2867,481300.0
2009-06-24 15:50:00,8.53,8.53,8.45,8.49,418400.0,7.2952,7.2952,7.2268,7.261,418400.0
2009-06-25 09:30:00,8.46,8.65,8.46,8.65,220700.0,7.2354,7.3979,7.2354,7.3979,220700.0
2009-06-25 09:40:00,8.65,8.75,8.64,8.71,330900.0,7.3979,7.4834,7.3893,7.4492,330900.0
2009-06-25 09:50:00,8.71,8.75,8.67,8.73,219200.0,7.4492,7.4834,7.415,7.4663,219200.0
2009-06-25 10:00:00,8.74,8.75,8.68,8.69,306500.0,7.4748,7.4834,7.4235,7.4321,306500.0
2009-06-25 10:10:00,8.7,8.78,8.69,8.76,320100.0,7.4406,7.5091,7.4321,7.492,320100.0
2009-06-25 10:20:00,8.76,8.79,8.74,8.78,377300.0,7.492,7.5176,7.4748,7.5091,377300.0
2009-06-25 10:30:00,8.78,8.78,8.72,8.77,155500.0,7.5091,7.5091,7.4577,7.5005,155500.0
2009-06-25 10:40:00,8.77,8.77,8.66,8.69,157500.0,7.5005,7.5005,7.4064,7.4321,157500.0
2009-06-25 10:50:00,8.69,8.7,8.66,8.67,100200.0,7.4321,7.4406,7.4064,7.415,100200.0
2009-06-25 11:00:00,8.67,8.75,8.67,8.74,125900.0,7.415,7.4834,7.415,7.4748,125900.0
2009-06-25 11:10:00,8.74,8.8,8.74,8.8,181300.0,7.4748,7.5262,7.4748,7.5262,181300.0
2009-06-25 11:20:00,8.8,8.84,8.8,8.83,100800.0,7.5262,7.5604,7.5262,7.5518,100800.0
2009-06-25 11:30:00,8.84,8.89,8.83,8.86,206600.0,7.5604,7.6031,7.5518,7.5775,206600.0
2009-06-25 11:40:00,8.86,8.89,8.83,8.85,147200.0,7.5775,7.6031,7.5518,7.5689,147200.0
2009-06-25 11:50:00,8.85,8.88,8.83,8.87,85800.0,7.5689,7.5946,7.5518,7.586,85800.0
2009-06-25 12:00:00,8.86,8.87,8.84,8.86,120900.0,7.5775,7.586,7.5604,7.5775,120900.0
2009-06-25 12:10:00,8.85,8.86,8.85,8.86,117600.0,7.5689,7.5775,7.5689,7.5775,117600.0
2009-06-25 12:20:00,8.86,8.92,8.86,8.91,174800.0,7.5775,7.6288,7.5775,7.6202,174800.0
2009-06-25 12:30:00,8.92,8.93,8.83,8.83,115800.0,7.6288,7.6373,7.5518,7.5518,115800.0
2009-06-25 12:40:00,8.84,8.85,8.82,8.82,49800.0,7.5604,7.5689,7.5433,7.5433,49800.0
2009-06-25 12:50:00,8.83,8.83,8.76,8.76,90700.0,7.5518,7.5518,7.492,7.492,90700.0
2009-06-25 13:00:00,8.76,8.92,8.75,8.91,149900.0,7.492,7.6288,7.4834,7.6202,149900.0
2009-06-25 13:10:00,8.92,8.94,8.88,8.93,163600.0,7.6288,7.6459,7.5946,7.6373,163600.0
2009-06-25 13:20:00,8.93,8.93,8.89,8.91,62300.0,7.6373,7.6373,7.6031,7.6202,62300.0
2009-06-25 13:30:00,8.92,8.94,8.91,8.92,105700.0,7.6288,7.6459,7.6202,7.6288,105700.0
2009-06-25 13:40:00,8.92,8.93,8.87,8.87,51400.0,7.6288,7.6373,7.586,7.586,51400.0
2009-06-25 13:50:00,8.87,8.9,8.86,8.88,49500.0,7.586,7.6117,7.5775,7.5946,49500.0
2009-06-25 14:00:00,8.88,8.89,8.83,8.86,277400.0,7.5946,7.6031,7.5518,7.5775,277400.0
2009-06-25 14:10:00,8.86,8.89,8.83,8.85,90900.0,7.5775,7.6031,7.5518,7.5689,90900.0
2009-06-25 14:20:00,8.85,8.89,8.84,8.88,143000.0,7.5689,7.6031,7.5604,7.5946,143000.0
2009-06-25 14:30:00,8.89,8.9,8.86,8.86,54600.0,7.6031,7.6117,7.5775,7.5775,54600.0
2009-06-25 14:40:00,8.86,8.93,8.86,8.92,114000.0,7.5775,7.6373,7.5775,7.6288,114000.0
2009-06-25 14:50:00,8.93,8.94,8.9,8.93,66600.0,7.6373,7.6459,7.6117,7.6373,66600.0
2009-06-25 15:00:00,8.94,8.98,8.9,8.98,187400.0,7.6459,7.6801,7.6117,7.6801,187400.0
2009-06-25 15:10:00,8.97,8.99,8.95,8.97,114000.0,7.6716,7.6887,7.6545,7.6716,114000.0
2009-06-25 15:20:00,8.97,9.01,8.96,9.01,102500.0,7.6716,7.7058,7.663,7.7058,102500.0
2009-06-25 15:30:00,9.01,9.01,8.93,8.96,207800.0,7.7058,7.7058,7.6373,7.663,207800.0
2009-06-25 15:40:00,8.97,8.98,8.93,8.98,202700.0,7.6716,7.6801,7.6373,7.6801,202700.0
2009-06-25 15:50:00,8.98,8.99,8.96,8.96,406000.0,7.6801,7.6887,7.663,7.663,406000.0
2009-06-26 09:30:00,9.04,9.04,8.92,8.98,157300.0,7.7314,7.7314,7.6288,7.6801,157300.0
2009-06-26 09:40:00,8.97,9.05,8.97,9.05,160200.0,7.6716,7.74,7.6716,7.74,160200.0
2009-06-26 09:50:00,9.05,9.11,9.03,9.09,430900.0,7.74,7.7913,7.7229,7.7742,430900.0
2009-06-26 10:00:00,9.08,9.11,9.0,9.01,266900.0,7.7656,7.7913,7.6972,7.7058,266900.0
2009-06-26 10:10:00,9.0,9.02,8.97,9.0,140900.0,7.6972,7.7143,7.6716,7.6972,140900.0
2009-06-26 10:20:00,9.0,9.06,8.99,9.02,272300.0,7.6972,7.7485,7.6887,7.7143,272300.0
2009-06-26 10:30:00,9.03,9.04,8.95,8.95,115400.0,7.7229,7.7314,7.6545,7.6545,115400.0
2009-06-26 10:40:00,8.95,8.97,8.87,8.87,173900.0,7.6545,7.6716,7.586,7.586,173900.0
2009-06-26 10:50:00,8.88,8.94,8.88,8.93,143500.0,7.5946,7.6459,7.5946,7.6373,143500.0
2009-06-26 11:00:00,8.93,8.96,8.9,8.95,136300.0,7.6373,7.663,7.6117,7.6545,136300.0
2009-06-26 11:10:00,8.95,8.98,8.93,8.97,183500.0,7.6545,7.6801,7.6373,7.6716,183500.0
2009-06-26 11:20:00,8.98,8.99,8.91,8.91,108600.0,7.6801,7.6887,7.6202,7.6202,108600.0
2009-06-26 11:30:00,8.91,8.94,8.88,8.88,121300.0,7.6202,7.6459,7.5946,7.5946,121300.0
2009-06-26 11:40:00,8.88,8.88,8.82,8.82,112500.0,7.5946,7.5946,7.5433,7.5433,112500.0
2009-06-26 11:50:00,8.82,8.87,8.82,8.85,155600.0,7.5433,7.586,7.5433,7.5689,155600.0
2009-06-26 12:00:00,8.86,8.88,8.85,8.87,44000.0,7.5775,7.5946,7.5689,7.586,44000.0
2009-06-26 12:10:00,8.87,8.88,8.84,8.85,109100.0,7.586,7.5946,7.5604,7.5689,109100.0
2009-06-26 12:20:00,8.85,8.86,8.83,8.83,112400.0,7.5689,7.5775,7.5518,7.5518,112400.0
2009-06-26 12:30:00,8.84,8.84,8.82,8.84,76200.0,7.5604,7.5604,7.5433,7.5604,76200.0
2009-06-26 12:40:00,8.84,8.85,8.82,8.85,62300.0,7.5604,7.5689,7.5433,7.5689,62300.0
2009-06-26 12:50:00,8.85,8.85,8.82,8.82,102100.0,7.5689,7.5689,7.5433,7.5433,102100.0
2009-06-26 13:00:00,8.82,8.85,8.8,8.85,121300.0,7.5433,7.5689,7.5262,7.5689,121300.0
2009-06-26 13:10:00,8.85,8.87,8.83,8.86,113000.0,7.5689,7.586,7.5518,7.5775,113000.0
2009-06-26 13:20:00,8.87,8.87,8.85,8.86,79000.0,7.586,7.586,7.5689,7.5775,79000.0
2009-06-26 13:30:00,8.86,8.88,8.84,8.84,79600.0,7.5775,7.5946,7.5604,7.5604,79600.0
2009-06-26 13:40:00,8.84,8.85,8.83,8.84,71400.0,7.5604,7.5689,7.5518,7.5604,71400.0
2009-06-26 13:50:00,8.84,8.84,8.83,8.84,44200.0,7.5604,7.5604,7.5518,7.5604,44200.0
2009-06-26 14:00:00,8.83,8.84,8.78,8.78,41400.0,7.5518,7.5604,7.5091,7.5091,41400.0
2009-06-26 14:10:00,8.78,8.79,8.77,8.79,61500.0,7.5091,7.5176,7.5005,7.5176,61500.0
2009-06-26 14:20:00,8.78,8.79,8.76,8.76,70400.0,7.5091,7.5176,7.492,7.492,70400.0
2009-06-26 14:30:00,8.76,8.77,8.74,8.75,106300.0,7.492,7.5005,7.4748,7.4834,106300.0
2009-06-26 14:40:00,8.76,8.76,8.74,8.75,48900.0,7.492,7.492,7.4748,7.4834,48900.0
2009-06-26 14:50:00,8.75,8.77,8.74,8.77,122600.0,7.4834,7.5005,7.4748,7.5005,122600.0
2009-06-26 15:00:00,8.77,8.81,8.77,8.79,94800.0,7.5005,7.5347,7.5005,7.5176,94800.0
2009-06-26 15:10:00,8.79,8.8,8.76,8.76,97200.0,7.5176,7.5262,7.492,7.492,97200.0
2009-06-26 15:20:00,8.76,8.78,8.76,8.77,54900.0,7.492,7.5091,7.492,7.5005,54900.0
2009-06-26 15:30:00,8.78,8.81,8.76,8.8,125400.0,7.5091,7.5347,7.492,7.5262,125400.0
2009-06-26 15:40:00,8.8,8.83,8.77,8.8,361200.0,7.5262,7.5518,7.5005,7.5262,361200.0
2009-06-26 15:50:00,8.8,8.85,8.76,8.76,488900.0,7.5262,7.5689,7.492,7.492,488900.0
2009-06-29 09:30:00,8.83,8.91,8.71,8.74,255700.0,7.5518,7.6202,7.4492,7.4748,255700.0
2009-06-29 09:40:00,8.74,8.85,8.7,8.72,361600.0,7.4748,7.5689,7.4406,7.4577,361600.0
2009-06-29 09:50:00,8.73,8.74,8.61,8.66,286600.0,7.4663,7.4748,7.3637,7.4064,286600.0
2009-06-29 10:00:00,8.66,8.7,8.61,8.69,216700.0,7.4064,7.4406,7.3637,7.4321,216700.0
2009-06-29 10:10:00,8.69,8.78,8.67,8.76,158300.0,7.4321,7.5091,7.415,7.492,158300.0
2009-06-29 10:20:00,8.76,8.85,8.75,8.85,189600.0,7.492,7.5689,7.4834,7.5689,189600.0
2009-06-29 10:30:00,8.85,8.9,8.84,8.89,186800.0,7.5689,7.6117,7.5604,7.6031,186800.0
2009-06-29 10:40:00,8.89,8.99,8.88,8.96,172900.0,7.6031,7.6887,7.5946,7.663,172900.0
2009-06-29 10:50:00,8.96,8.97,8.91,8.93,156400.0,7.663,7.6716,7.6202,7.6373,156400.0
2009-06-29 11:00:00,8.93,8.97,8.92,8.97,151900.0,7.6373,7.6716,7.6288,7.6716,151900.0
2009-06-29 11:10:00,8.97,8.99,8.94,8.94,116400.0,7.6716,7.6887,7.6459,7.6459,116400.0
2009-06-29 11:20:00,8.94,8.98,8.94,8.98,91400.0,7.6459,7.6801,7.6459,7.6801,91400.0
2009-06-29 11:30:00,8.98,8.98,8.93,8.94,82800.0,7.6801,7.6801,7.6373,7.6459,82800.0
2009-06-29 11:40:00,8.93,8.94,8.91,8.94,102000.0,7.6373,7.6459,7.6202,7.6459,102000.0
2009-06-29 11:50:00,8.94,8.98,8.94,8.98,112800.0,7.6459,7.6801,7.6459,7.6801,112800.0
2009-06-29 12:00:00,8.98,8.99,8.96,8.98,75300.0,7.6801,7.6887,7.663,7.6801,75300.0
2009-06-29 12:10:00,8.98,8.99,8.98,8.99,62800.0,7.6801,7.6887,7.6801,7.6887,62800.0
2009-06-29 12:20:00,8.98,8.99,8.96,8.97,48600.0,7.6801,7.6887,7.663,7.6716,48600.0
2009-06-29 12:30:00,8.96,8.97,8.94,8.94,109300.0,7.663,7.6716,7.6459,7.6459,109300.0
2009-06-29 12:40:00,8.95,8.95,8.94,8.94,49300.0,7.6545,7.6545,7.6459,7.6459,49300.0
2009-06-29 12:50:00,8.95,8.95,8.88,8.88,187400.0,7.6545,7.6545,7.5946,7.5946,187400.0
2009-06-29 13:00:00,8.89,8.89,8.88,8.89,35400.0,7.6031,7.6031,7.5946,7.6031,35400.0
2009-06-29 13:10:00,8.88,8.92,8.88,8.92,272300.0,7.5946,7.6288,7.5946,7.6288,272300.0
2009-06-29 13:20:00,8.91,8.93,8.89,8.89,81200.0,7.6202,7.6373,7.6031,7.6031,81200.0
2009-06-29 13:30:00,8.89,8.9,8.88,8.89,49300.0,7.6031,7.6117,7.5946,7.6031,49300.0
2009-06-29 13:40:00,8.89,8.9,8.87,8.87,51900.0,7.6031,7.6117,7.586,7.586,51900.0
2009-06-29 13:50:00,8.87,8.88,8.85,8.87,92000.0,7.586,7.5946,7.5689,7.586,92000.0
2009-06-29 14:00:00,8.86,8.87,8.85,8.85,53000.0,7.5775,7.586,7.5689,7.5689,53000.0
2009-06-29 14:10:00,8.85,8.86,8.85,8.86,30300.0,7.5689,7.5775,7.5689,7.5775,30300.0
2009-06-29 14:20:00,8.85,8.86,8.83,8.83,56400.0,7.5689,7.5775,7.5518,7.5518,56400.0
2009-06-29 14:30:00,8.83,8.86,8.83,8.86,80900.0,7.5518,7.5775,7.5518,7.5775,80900.0
2009-06-29 14:40:00,8.85,8.89,8.85,8.89,60900.0,7.5689,7.6031,7.5689,7.6031,60900.0
2009-06-29 14:50:00,8.89,8.91,8.88,8.9,63900.0,7.6031,7.6202,7.5946,7.6117,63900.0
2009-06-29 15:00:00,8.91,8.94,8.9,8.93,122000.0,7.6202,7.6459,7.6117,7.6373,122000.0
2009-06-29 15:10:00,8.94,8.95,8.93,8.95,146900.0,7.6459,7.6545,7.6373,7.6545,146900.0
2009-06-29 15:20:00,8.95,8.97,8.94,8.96,137300.0,7.6545,7.6716,7.6459,7.663,137300.0
2009-06-29 15:30:00,8.97,8.97,8.91,8.91,181400.0,7.6716,7.6716,7.6202,7.6202,181400.0
2009-06-29 15:40:00,8.92,8.96,8.92,8.94,204000.0,7.6288,7.663,7.6288,7.6459,204000.0
2009-06-29 15:50:00,8.94,8.97,8.91,8.96,356100.0,7.6459,7.6716,7.6202,7.663,356100.0
2009-06-30 09:30:00,8.97,9.1,8.91,9.06,201900.0,7.6716,7.7827,7.6202,7.7485,201900.0
2009-06-30 09:40:00,9.06,9.11,9.05,9.06,124400.0,7.7485,7.7913,7.74,7.7485,124400.0
2009-06-30 09:50:00,9.06,9.06,8.99,9.03,131100.0,7.7485,7.7485,7.6887,7.7229,131100.0
2009-06-30 10:00:00,9.03,9.03,8.9,8.97,333400.0,7.7229,7.7229,7.6117,7.6716,333400.0
2009-06-30 10:10:00,8.96,8.99,8.92,8.94,146100.0,7.663,7.6887,7.6288,7.6459,146100.0
2009-06-30 10:20:00,8.94,8.96,8.9,8.93,200700.0,7.6459,7.663,7.6117,7.6373,200700.0
2009-06-30 10:30:00,8.92,8.93,8.84,8.85,232500.0,7.6288,7.6373,7.5604,7.5689,232500.0
2009-06-30 10:40:00,8.86,8.92,8.84,8.92,105800.0,7.5775,7.6288,7.5604,7.6288,105800.0
2009-06-30 10:50:00,8.91,8.99,8.91,8.97,122700.0,7.6202,7.6887,7.6202,7.6716,122700.0
2009-06-30 11:00:00,8.97,8.98,8.92,8.92,99000.0,7.6716,7.6801,7.6288,7.6288,99000.0
2009-06-30 11:10:00,8.92,8.94,8.9,8.93,118600.0,7.6288,7.6459,7.6117,7.6373,118600.0
2009-06-30 11:20:00,8.94,8.95,8.9,8.91,135900.0,7.6459,7.6545,7.6117,7.6202,135900.0
2009-06-30 11:30:00,8.9,8.92,8.88,8.89,109200.0,7.6117,7.6288,7.5946,7.6031,109200.0
2009-06-30 11:40:00,8.89,8.91,8.86,8.89,64500.0,7.6031,7.6202,7.5775,7.6031,64500.0
2009-06-30 11:50:00,8.88,8.9,8.85,8.87,49600.0,7.5946,7.6117,7.5689,7.586,49600.0
2009-06-30 12:00:00,8.87,8.88,8.84,8.86,68600.0,7.586,7.5946,7.5604,7.5775,68600.0
2009-06-30 12:10:00,8.85,8.88,8.85,8.87,27400.0,7.5689,7.5946,7.5689,7.586,27400.0
2009-06-30 12:20:00,8.87,8.9,8.85,8.9,58200.0,7.586,7.6117,7.5689,7.6117,58200.0
2009-06-30 12:30:00,8.89,8.9,8.84,8.84,51700.0,7.6031,7.6117,7.5604,7.5604,51700.0
2009-06-30 12:40:00,8.84,8.88,8.84,8.86,23500.0,7.5604,7.5946,7.5604,7.5775,23500.0
2009-06-30 12:50:00,8.87,8.88,8.86,8.87,16200.0,7.586,7.5946,7.5775,7.586,16200.0
2009-06-30 13:00:00,8.88,8.88,8.84,8.84,336200.0,7.5946,7.5946,7.5604,7.5604,336200.0
2009-06-30 13:10:00,8.85,8.85,8.78,8.79,491200.0,7.5689,7.5689,7.5091,7.5176,491200.0
2009-06-30 13:20:00,8.79,8.81,8.78,8.8,199400.0,7.5176,7.5347,7.5091,7.5262,199400.0
2009-06-30 13:30:00,8.8,8.8,8.79,8.79,21000.0,7.5262,7.5262,7.5176,7.5176,21000.0
2009-06-30 13:40:00,8.79,8.82,8.79,8.81,168300.0,7.5176,7.5433,7.5176,7.5347,168300.0
2009-06-30 13:50:00,8.8,8.81,8.79,8.8,88900.0,7.5262,7.5347,7.5176,7.5262,88900.0
2009-06-30 14:00:00,8.81,8.81,8.76,8.79,351000.0,7.5347,7.5347,7.492,7.5176,351000.0
2009-06-30 14:10:00,8.79,8.84,8.79,8.83,235200.0,7.5176,7.5604,7.5176,7.5518,235200.0
2009-06-30 14:20:00,8.84,8.84,8.8,8.8,125800.0,7.5604,7.5604,7.5262,7.5262,125800.0
2009-06-30 14:30:00,8.8,8.84,8.79,8.83,85000.0,7.5262,7.5604,7.5176,7.5518,85000.0
2009-06-30 14:40:00,8.83,8.87,8.81,8.81,342700.0,7.5518,7.586,7.5347,7.5347,342700.0
2009-06-30 14:50:00,8.82,8.85,8.82,8.84,104600.0,7.5433,7.5689,7.5433,7.5604,104600.0
2009-06-30 15:00:00,8.85,8.87,8.82,8.86,112700.0,7.5689,7.586,7.5433,7.5775,112700.0
2009-06-30 15:10:00,8.87,8.87,8.77,8.77,216700.0,7.586,7.586,7.5005,7.5005,216700.0
2009-06-30 15:20:00,8.77,8.81,8.76,8.78,529700.0,7.5005,7.5347,7.492,7.5091,529700.0
2009-06-30 15:30:00,8.78,8.85,8.77,8.81,272300.0,7.5091,7.5689,7.5005,7.5347,272300.0
2009-06-30 15:40:00,8.82,8.88,8.81,8.87,314100.0,7.5433,7.5946,7.5347,7.586,314100.0
2009-06-30 15:50:00,8.87,8.88,8.83,8.85,467200.0,7.586,7.5946,7.5518,7.5689,467200.0
2009-07-01 09:30:00,8.91,8.92,8.79,8.91,246800.0,7.6202,7.6288,7.5176,7.6202,246800.0
2009-07-01 09:40:00,8.91,8.96,8.86,8.94,124100.0,7.6202,7.663,7.5775,7.6459,124100.0
2009-07-01 09:50:00,8.94,9.02,8.93,9.0,143900.0,7.6459,7.7143,7.6373,7.6972,143900.0
2009-07-01 10:00:00,9.0,9.04,8.9,8.95,290900.0,7.6972,7.7314,7.6117,7.6545,290900.0
2009-07-01 10:10:00,8.96,9.03,8.91,9.03,213700.0,7.663,7.7229,7.6202,7.7229,213700.0
2009-07-01 10:20:00,9.03,9.08,9.0,9.07,198400.0,7.7229,7.7656,7.6972,7.7571,198400.0
2009-07-01 10:30:00,9.08,9.08,9.0,9.01,197300.0,7.7656,7.7656,7.6972,7.7058,197300.0
2009-07-01 10:40:00,9.0,9.03,8.99,9.02,93400.0,7.6972,7.7229,7.6887,7.7143,93400.0
2009-07-01 10:50:00,9.03,9.05,9.0,9.03,135500.0,7.7229,7.74,7.6972,7.7229,135500.0
2009-07-01 11:00:00,9.03,9.05,9.0,9.02,62500.0,7.7229,7.74,7.6972,7.7143,62500.0
2009-07-01 11:10:00,9.02,9.07,9.01,9.05,115200.0,7.7143,7.7571,7.7058,7.74,115200.0
2009-07-01 11:20:00,9.05,9.06,9.01,9.02,83300.0,7.74,7.7485,7.7058,7.7143,83300.0
2009-07-01 11:30:00,9.01,9.04,9.01,9.03,55700.0,7.7058,7.7314,7.7058,7.7229,55700.0
2009-07-01 11:40:00,9.03,9.05,9.02,9.05,66000.0,7.7229,7.74,7.7143,7.74,66000.0
2009-07-01 11:50:00,9.05,9.06,9.0,9.0,96200.0,7.74,7.7485,7.6972,7.6972,96200.0
2009-07-01 12:00:00,9.0,9.02,8.98,9.0,256800.0,7.6972,7.7143,7.6801,7.6972,256800.0
2009-07-01 12:10:00,9.01,9.04,9.0,9.03,142500.0,7.7058,7.7314,7.6972,7.7229,142500.0
2009-07-01 12:20:00,9.03,9.07,9.0,9.07,212300.0,7.7229,7.7571,7.6972,7.7571,212300.0
2009-07-01 12:30:00,9.07,9.1,9.05,9.09,268100.0,7.7571,7.7827,7.74,7.7742,268100.0
2009-07-01 12:40:00,9.09,9.1,9.06,9.08,91000.0,7.7742,7.7827,7.7485,7.7656,91000.0
2009-07-01 12:50:00,9.08,9.09,9.04,9.05,87300.0,7.7656,7.7742,7.7314,7.74,87300.0
2009-07-01 13:00:00,9.05,9.06,9.04,9.06,58300.0,7.74,7.7485,7.7314,7.7485,58300.0
2009-07-01 13:10:00,9.05,9.06,9.05,9.05,10800.0,7.74,7.7485,7.74,7.74,10800.0
2009-07-01 13:20:00,9.05,9.06,9.05,9.05,40100.0,7.74,7.7485,7.74,7.74,40100.0
2009-07-01 13:30:00,9.06,9.07,9.05,9.06,51000.0,7.7485,7.7571,7.74,7.7485,51000.0
2009-07-01 13:40:00,9.06,9.07,9.06,9.06,21500.0,7.7485,7.7571,7.7485,7.7485,21500.0
2009-07-01 13:50:00,9.07,9.08,9.06,9.08,76600.0,7.7571,7.7656,7.7485,7.7656,76600.0
2009-07-01 14:00:00,9.08,9.08,9.01,9.01,69500.0,7.7656,7.7656,7.7058,7.7058,69500.0
2009-07-01 14:10:00,9.01,9.02,9.01,9.02,26700.0,7.7058,7.7143,7.7058,7.7143,26700.0
2009-07-01 14:20:00,9.02,9.02,9.0,9.02,29900.0,7.7143,7.7143,7.6972,7.7143,29900.0
2009-07-01 14:30:00,9.02,9.02,8.98,8.98,45100.0,7.7143,7.7143,7.6801,7.6801,45100.0
2009-07-01 14:40:00,8.98,9.0,8.97,8.98,50900.0,7.6801,7.6972,7.6716,7.6801,50900.0
2009-07-01 14:50:00,8.98,8.98,8.97,8.97,13800.0,7.6801,7.6801,7.6716,7.6716,13800.0
2009-07-01 15:00:00,8.97,8.98,8.96,8.98,39400.0,7.6716,7.6801,7.663,7.6801,39400.0
2009-07-01 15:10:00,8.98,8.98,8.96,8.97,51600.0,7.6801,7.6801,7.663,7.6716,51600.0
2009-07-01 15:20:00,8.97,9.01,8.97,8.97,65700.0,7.6716,7.7058,7.6716,7.6716,65700.0
2009-07-01 15:30:00,8.97,8.97,8.95,8.95,61200.0,7.6716,7.6716,7.6545,7.6545,61200.0
2009-07-01 15:40:00,8.95,8.98,8.94,8.94,123900.0,7.6545,7.6801,7.6459,7.6459,123900.0
2009-07-01 15:50:00,8.94,8.97,8.94,8.95,216000.0,7.6459,7.6716,7.6459,7.6545,216000.0
2009-07-02 09:30:00,8.91,8.91,8.71,8.82,187200.0,7.6202,7.6202,7.4492,7.5433,187200.0
2009-07-02 09:40:00,8.81,8.83,8.77,8.79,87600.0,7.5347,7.5518,7.5005,7.5176,87600.0
2009-07-02 09:50:00,8.79,8.8,8.74,8.75,116400.0,7.5176,7.5262,7.4748,7.4834,116400.0
2009-07-02 10:00:00,8.76,8.81,8.72,8.75,162700.0,7.492,7.5347,7.4577,7.4834,162700.0
2009-07-02 10:10:00,8.74,8.82,8.73,8.77,184900.0,7.4748,7.5433,7.4663,7.5005,184900.0
2009-07-02 10:20:00,8.77,8.78,8.72,8.73,94700.0,7.5005,7.5091,7.4577,7.4663,94700.0
2009-07-02 10:30:00,8.73,8.77,8.72,8.77,101000.0,7.4663,7.5005,7.4577,7.5005,101000.0
2009-07-02 10:40:00,8.77,8.82,8.75,8.81,139200.0,7.5005,7.5433,7.4834,7.5347,139200.0
2009-07-02 10:50:00,8.81,8.84,8.8,8.82,82100.0,7.5347,7.5604,7.5262,7.5433,82100.0
2009-07-02 11:00:00,8.82,8.82,8.76,8.76,41500.0,7.5433,7.5433,7.492,7.492,41500.0
2009-07-02 11:10:00,8.76,8.77,8.71,8.71,88700.0,7.492,7.5005,7.4492,7.4492,88700.0
2009-07-02 11:20:00,8.71,8.72,8.68,8.68,94100.0,7.4492,7.4577,7.4235,7.4235,94100.0
2009-07-02 11:30:00,8.68,8.69,8.66,8.67,96000.0,7.4235,7.4321,7.4064,7.415,96000.0
2009-07-02 11:40:00,8.68,8.68,8.66,8.67,28700.0,7.4235,7.4235,7.4064,7.415,28700.0
2009-07-02 11:50:00,8.66,8.67,8.65,8.66,94300.0,7.4064,7.415,7.3979,7.4064,94300.0
2009-07-02 12:00:00,8.66,8.67,8.65,8.66,28100.0,7.4064,7.415,7.3979,7.4064,28100.0
2009-07-02 12:10:00,8.66,8.67,8.62,8.62,127000.0,7.4064,7.415,7.3722,7.3722,127000.0
2009-07-02 12:20:00,8.62,8.63,8.62,8.62,26600.0,7.3722,7.3808,7.3722,7.3722,26600.0
2009-07-02 12:30:00,8.62,8.63,8.6,8.61,30300.0,7.3722,7.3808,7.3551,7.3637,30300.0
2009-07-02 12:40:00,8.6,8.61,8.58,8.58,123400.0,7.3551,7.3637,7.338,7.338,123400.0
2009-07-02 12:50:00,8.58,8.59,8.58,8.58,18300.0,7.338,7.3466,7.338,7.338,18300.0
2009-07-02 13:00:00,8.58,8.59,8.58,8.59,14900.0,7.338,7.3466,7.338,7.3466,14900.0
2009-07-02 13:10:00,8.58,8.61,8.58,8.6,96700.0,7.338,7.3637,7.338,7.3551,96700.0
2009-07-02 13:20:00,8.59,8.59,8.57,8.58,80400.0,7.3466,7.3466,7.3295,7.338,80400.0
2009-07-02 13:30:00,8.58,8.6,8.58,8.59,62400.0,7.338,7.3551,7.338,7.3466,62400.0
2009-07-02 13:40:00,8.58,8.6,8.58,8.6,15000.0,7.338,7.3551,7.338,7.3551,15000.0
2009-07-02 13:50:00,8.6,8.6,8.59,8.6,20300.0,7.3551,7.3551,7.3466,7.3551,20300.0
2009-07-02 14:00:00,8.6,8.6,8.59,8.6,30700.0,7.3551,7.3551,7.3466,7.3551,30700.0
2009-07-02 14:10:00,8.6,8.6,8.59,8.6,22300.0,7.3551,7.3551,7.3466,7.3551,22300.0
2009-07-02 14:20:00,8.6,8.6,8.57,8.57,89400.0,7.3551,7.3551,7.3295,7.3295,89400.0
2009-07-02 14:30:00,8.57,8.6,8.56,8.59,62700.0,7.3295,7.3551,7.3209,7.3466,62700.0
2009-07-02 14:40:00,8.6,8.6,8.59,8.59,22100.0,7.3551,7.3551,7.3466,7.3466,22100.0
2009-07-02 14:50:00,8.59,8.6,8.59,8.59,18800.0,7.3466,7.3551,7.3466,7.3466,18800.0
2009-07-02 15:00:00,8.6,8.6,8.59,8.6,39400.0,7.3551,7.3551,7.3466,7.3551,39400.0
2009-07-02 15:10:00,8.6,8.6,8.59,8.59,33700.0,7.3551,7.3551,7.3466,7.3466,33700.0
2009-07-02 15:20:00,8.59,8.6,8.56,8.57,114200.0,7.3466,7.3551,7.3209,7.3295,114200.0
2009-07-02 15:30:00,8.57,8.6,8.57,8.6,190600.0,7.3295,7.3551,7.3295,7.3551,190600.0
2009-07-02 15:40:00,8.59,8.6,8.55,8.58,125700.0,7.3466,7.3551,7.3124,7.338,125700.0
2009-07-02 15:50:00,8.58,8.59,8.55,8.56,248500.0,7.338,7.3466,7.3124,7.3209,248500.0
2009-07-06 09:30:00,8.46,8.53,8.45,8.48,200800.0,7.2354,7.2952,7.2268,7.2525,200800.0
2009-07-06 09:40:00,8.48,8.55,8.42,8.43,186900.0,7.2525,7.3124,7.2012,7.2097,186900.0
2009-07-06 09:50:00,8.43,8.44,8.35,8.35,153400.0,7.2097,7.2183,7.1413,7.1413,153400.0
2009-07-06 10:00:00,8.35,8.44,8.35,8.36,241600.0,7.1413,7.2183,7.1413,7.1499,241600.0
2009-07-06 10:10:00,8.36,8.37,8.34,8.34,143700.0,7.1499,7.1584,7.1328,7.1328,143700.0
2009-07-06 10:20:00,8.34,8.35,8.31,8.33,136300.0,7.1328,7.1413,7.1071,7.1242,136300.0
2009-07-06 10:30:00,8.32,8.32,8.27,8.27,208800.0,7.1156,7.1156,7.0729,7.0729,208800.0
2009-07-06 10:40:00,8.27,8.28,8.26,8.26,70900.0,7.0729,7.0814,7.0643,7.0643,70900.0
2009-07-06 10:50:00,8.26,8.27,8.23,8.23,162700.0,7.0643,7.0729,7.0387,7.0387,162700.0
2009-07-06 11:00:00,8.24,8.31,8.23,8.31,188700.0,7.0472,7.1071,7.0387,7.1071,188700.0
2009-07-06 11:10:00,8.3,8.31,8.25,8.26,139000.0,7.0985,7.1071,7.0558,7.0643,139000.0
2009-07-06 11:20:00,8.25,8.3,8.25,8.28,164600.0,7.0558,7.0985,7.0558,7.0814,164600.0
2009-07-06 11:30:00,8.28,8.29,8.27,8.27,194900.0,7.0814,7.09,7.0729,7.0729,194900.0
2009-07-06 11:40:00,8.27,8.3,8.25,8.29,106600.0,7.0729,7.0985,7.0558,7.09,106600.0
2009-07-06 11:50:00,8.29,8.3,8.27,8.27,64700.0,7.09,7.0985,7.0729,7.0729,64700.0
2009-07-06 12:00:00,8.28,8.28,8.26,8.27,36700.0,7.0814,7.0814,7.0643,7.0729,36700.0
2009-07-06 12:10:00,8.26,8.27,8.25,8.25,24600.0,7.0643,7.0729,7.0558,7.0558,24600.0
2009-07-06 12:20:00,8.26,8.28,8.25,8.25,57900.0,7.0643,7.0814,7.0558,7.0558,57900.0
2009-07-06 12:30:00,8.26,8.26,8.24,8.24,87200.0,7.0643,7.0643,7.0472,7.0472,87200.0
2009-07-06 12:40:00,8.24,8.25,8.23,8.23,59100.0,7.0472,7.0558,7.0387,7.0387,59100.0
2009-07-06 12:50:00,8.23,8.24,8.22,8.22,46700.0,7.0387,7.0472,7.0301,7.0301,46700.0
2009-07-06 13:00:00,8.22,8.22,8.21,8.21,60800.0,7.0301,7.0301,7.0216,7.0216,60800.0
2009-07-06 13:10:00,8.21,8.26,8.2,8.24,158200.0,7.0216,7.0643,7.013,7.0472,158200.0
2009-07-06 13:20:00,8.24,8.27,8.23,8.24,113200.0,7.0472,7.0729,7.0387,7.0472,113200.0
2009-07-06 13:30:00,8.23,8.24,8.21,8.22,198700.0,7.0387,7.0472,7.0216,7.0301,198700.0
2009-07-06 13:40:00,8.22,8.24,8.22,8.22,107800.0,7.0301,7.0472,7.0301,7.0301,107800.0
2009-07-06 13:50:00,8.22,8.23,8.22,8.23,39900.0,7.0301,7.0387,7.0301,7.0387,39900.0
2009-07-06 14:00:00,8.22,8.26,8.22,8.26,101000.0,7.0301,7.0643,7.0301,7.0643,101000.0
2009-07-06 14:10:00,8.26,8.3,8.25,8.29,241500.0,7.0643,7.0985,7.0558,7.09,241500.0
2009-07-06 14:20:00,8.29,8.3,8.28,8.29,171300.0,7.09,7.0985,7.0814,7.09,171300.0
2009-07-06 14:30:00,8.29,8.3,8.29,8.3,106900.0,7.09,7.0985,7.09,7.0985,106900.0
2009-07-06 14:40:00,8.29,8.3,8.27,8.27,74200.0,7.09,7.0985,7.0729,7.0729,74200.0
2009-07-06 14:50:00,8.27,8.28,8.24,8.27,128000.0,7.0729,7.0814,7.0472,7.0729,128000.0
2009-07-06 15:00:00,8.27,8.3,8.27,8.29,127600.0,7.0729,7.0985,7.0729,7.09,127600.0
2009-07-06 15:10:00,8.3,8.3,8.27,8.27,159300.0,7.0985,7.0985,7.0729,7.0729,159300.0
2009-07-06 15:20:00,8.27,8.28,8.26,8.27,68100.0,7.0729,7.0814,7.0643,7.0729,68100.0
2009-07-06 15:30:00,8.27,8.27,8.24,8.25,187900.0,7.0729,7.0729,7.0472,7.0558,187900.0
2009-07-06 15:40:00,8.25,8.3,8.23,8.28,300800.0,7.0558,7.0985,7.0387,7.0814,300800.0
2009-07-06 15:50:00,8.27,8.33,8.27,8.32,573000.0,7.0729,7.1242,7.0729,7.1156,573000.0
2009-07-07 09:30:00,8.25,8.28,8.12,8.13,145200.0,7.0558,7.0814,6.9446,6.9531,145200.0
2009-07-07 09:40:00,8.13,8.15,8.1,8.14,124700.0,6.9531,6.9703,6.9275,6.9617,124700.0
2009-07-07 09:50:00,8.14,8.2,8.14,8.18,222600.0,6.9617,7.013,6.9617,6.9959,222600.0
2009-07-07 10:00:00,8.18,8.19,8.15,8.16,152500.0,6.9959,7.0045,6.9703,6.9788,152500.0
2009-07-07 10:10:00,8.16,8.17,8.14,8.16,123900.0,6.9788,6.9874,6.9617,6.9788,123900.0
2009-07-07 10:20:00,8.16,8.18,8.14,8.17,107500.0,6.9788,6.9959,6.9617,6.9874,107500.0
2009-07-07 10:30:00,8.17,8.17,8.13,8.14,165000.0,6.9874,6.9874,6.9531,6.9617,165000.0
2009-07-07 10:40:00,8.14,8.18,8.13,8.16,120200.0,6.9617,6.9959,6.9531,6.9788,120200.0
2009-07-07 10:50:00,8.16,8.2,8.15,8.18,110100.0,6.9788,7.013,6.9703,6.9959,110100.0
2009-07-07 11:00:00,8.18,8.22,8.17,8.22,80800.0,6.9959,7.0301,6.9874,7.0301,80800.0
2009-07-07 11:10:00,8.22,8.23,8.22,8.23,41000.0,7.0301,7.0387,7.0301,7.0387,41000.0
2009-07-07 11:20:00,8.23,8.24,8.18,8.18,146900.0,7.0387,7.0472,6.9959,6.9959,146900.0
2009-07-07 11:30:00,8.18,8.2,8.17,8.18,93500.0,6.9959,7.013,6.9874,6.9959,93500.0
2009-07-07 11:40:00,8.19,8.21,8.17,8.2,128000.0,7.0045,7.0216,6.9874,7.013,128000.0
2009-07-07 11:50:00,8.2,8.23,8.19,8.23,43400.0,7.013,7.0387,7.0045,7.0387,43400.0
2009-07-07 12:00:00,8.23,8.23,8.18,8.18,141300.0,7.0387,7.0387,6.9959,6.9959,141300.0
2009-07-07 12:10:00,8.18,8.21,8.17,8.2,110500.0,6.9959,7.0216,6.9874,7.013,110500.0
2009-07-07 12:20:00,8.2,8.2,8.17,8.18,80400.0,7.013,7.013,6.9874,6.9959,80400.0
2009-07-07 12:30:00,8.19,8.19,8.17,8.17,67000.0,7.0045,7.0045,6.9874,6.9874,67000.0
2009-07-07 12:40:00,8.17,8.19,8.17,8.19,31900.0,6.9874,7.0045,6.9874,7.0045,31900.0
2009-07-07 12:50:00,8.19,8.21,8.17,8.18,64100.0,7.0045,7.0216,6.9874,6.9959,64100.0
2009-07-07 13:00:00,8.18,8.18,8.16,8.18,117800.0,6.9959,6.9959,6.9788,6.9959,117800.0
2009-07-07 13:10:00,8.18,8.21,8.18,8.19,106600.0,6.9959,7.0216,6.9959,7.0045,106600.0
2009-07-07 13:20:00,8.2,8.21,8.19,8.2,53400.0,7.013,7.0216,7.0045,7.013,53400.0
2009-07-07 13:30:00,8.2,8.26,8.19,8.21,154500.0,7.013,7.0643,7.0045,7.0216,154500.0
2009-07-07 13:40:00,8.21,8.23,8.19,8.2,160500.0,7.0216,7.0387,7.0045,7.013,160500.0
2009-07-07 13:50:00,8.19,8.21,8.19,8.2,45000.0,7.0045,7.0216,7.0045,7.013,45000.0
2009-07-07 14:00:00,8.2,8.2,8.19,8.19,49700.0,7.013,7.013,7.0045,7.0045,49700.0
2009-07-07 14:10:00,8.2,8.2,8.18,8.18,98600.0,7.013,7.013,6.9959,6.9959,98600.0
2009-07-07 14:20:00,8.19,8.2,8.18,8.19,75300.0,7.0045,7.013,6.9959,7.0045,75300.0
2009-07-07 14:30:00,8.19,8.22,8.19,8.22,68700.0,7.0045,7.0301,7.0045,7.0301,68700.0
2009-07-07 14:40:00,8.22,8.22,8.19,8.2,58600.0,7.0301,7.0301,7.0045,7.013,58600.0
2009-07-07 14:50:00,8.19,8.2,8.16,8.17,98600.0,7.0045,7.013,6.9788,6.9874,98600.0
2009-07-07 15:00:00,8.17,8.18,8.15,8.15,112800.0,6.9874,6.9959,6.9703,6.9703,112800.0
2009-07-07 15:10:00,8.15,8.16,8.14,8.14,47000.0,6.9703,6.9788,6.9617,6.9617,47000.0
2009-07-07 15:20:00,8.14,8.17,8.11,8.16,163200.0,6.9617,6.9874,6.936,6.9788,163200.0
2009-07-07 15:30:00,8.17,8.17,8.12,8.13,114400.0,6.9874,6.9874,6.9446,6.9531,114400.0
2009-07-07 15:40:00,8.13,8.14,8.1,8.1,185900.0,6.9531,6.9617,6.9275,6.9275,185900.0
2009-07-07 15:50:00,8.1,8.11,8.09,8.1,442400.0,6.9275,6.936,6.9189,6.9275,442400.0
2009-07-08 09:30:00,8.11,8.18,8.02,8.04,150000.0,6.936,6.9959,6.8591,6.8762,150000.0
2009-07-08 09:40:00,8.03,8.11,8.03,8.07,144400.0,6.8676,6.936,6.8676,6.9018,144400.0
2009-07-08 09:50:00,8.09,8.09,8.03,8.03,128400.0,6.9189,6.9189,6.8676,6.8676,128400.0
2009-07-08 10:00:00,8.03,8.13,8.03,8.06,146800.0,6.8676,6.9531,6.8676,6.8933,146800.0
2009-07-08 10:10:00,8.06,8.07,8.03,8.05,93600.0,6.8933,6.9018,6.8676,6.8847,93600.0
2009-07-08 10:20:00,8.05,8.06,8.0,8.02,165800.0,6.8847,6.8933,6.842,6.8591,165800.0
2009-07-08 10:30:00,8.02,8.04,7.97,8.01,266200.0,6.8591,6.8762,6.8163,6.8505,266200.0
2009-07-08 10:40:00,8.01,8.09,8.01,8.07,252200.0,6.8505,6.9189,6.8505,6.9018,252200.0
2009-07-08 10:50:00,8.07,8.09,8.05,8.05,162700.0,6.9018,6.9189,6.8847,6.8847,162700.0
2009-07-08 11:00:00,8.04,8.05,8.0,8.02,101900.0,6.8762,6.8847,6.842,6.8591,101900.0
2009-07-08 11:10:00,8.02,8.04,7.96,7.97,136900.0,6.8591,6.8762,6.8078,6.8163,136900.0
2009-07-08 11:20:00,7.97,7.97,7.91,7.93,131700.0,6.8163,6.8163,6.765,6.7821,131700.0
2009-07-08 11:30:00,7.93,7.99,7.93,7.98,80800.0,6.7821,6.8334,6.7821,6.8249,80800.0
2009-07-08 11:40:00,7.98,8.0,7.97,7.99,40800.0,6.8249,6.842,6.8163,6.8334,40800.0
2009-07-08 11:50:00,7.99,8.0,7.93,7.97,89900.0,6.8334,6.842,6.7821,6.8163,89900.0
2009-07-08 12:00:00,7.98,7.98,7.94,7.96,114700.0,6.8249,6.8249,6.7907,6.8078,114700.0
2009-07-08 12:10:00,7.97,7.97,7.91,7.92,60900.0,6.8163,6.8163,6.765,6.7735,60900.0
2009-07-08 12:20:00,7.92,7.93,7.91,7.92,129400.0,6.7735,6.7821,6.765,6.7735,129400.0
2009-07-08 12:30:00,7.92,7.92,7.91,7.91,66000.0,6.7735,6.7735,6.765,6.765,66000.0
2009-07-08 12:40:00,7.91,7.94,7.91,7.93,48300.0,6.765,6.7907,6.765,6.7821,48300.0
2009-07-08 12:50:00,7.93,7.97,7.93,7.93,114100.0,6.7821,6.8163,6.7821,6.7821,114100.0
2009-07-08 13:00:00,7.93,8.0,7.92,7.98,195900.0,6.7821,6.842,6.7735,6.8249,195900.0
2009-07-08 13:10:00,7.98,8.02,7.95,7.98,72800.0,6.8249,6.8591,6.7992,6.8249,72800.0
2009-07-08 13:20:00,7.98,8.01,7.96,8.0,71900.0,6.8249,6.8505,6.8078,6.842,71900.0
2009-07-08 13:30:00,8.01,8.01,7.96,7.98,129000.0,6.8505,6.8505,6.8078,6.8249,129000.0
2009-07-08 13:40:00,7.98,8.01,7.97,8.0,90200.0,6.8249,6.8505,6.8163,6.842,90200.0
2009-07-08 13:50:00,8.0,8.01,7.95,7.97,76500.0,6.842,6.8505,6.7992,6.8163,76500.0
2009-07-08 14:00:00,7.97,7.98,7.92,7.92,58000.0,6.8163,6.8249,6.7735,6.7735,58000.0
2009-07-08 14:10:00,7.92,7.93,7.9,7.92,97800.0,6.7735,6.7821,6.7564,6.7735,97800.0
2009-07-08 14:20:00,7.92,7.95,7.89,7.91,204400.0,6.7735,6.7992,6.7479,6.765,204400.0
2009-07-08 14:30:00,7.9,7.91,7.86,7.89,114300.0,6.7564,6.765,6.7222,6.7479,114300.0
2009-07-08 14:40:00,7.9,7.9,7.86,7.86,164500.0,6.7564,6.7564,6.7222,6.7222,164500.0
2009-07-08 14:50:00,7.86,7.93,7.86,7.9,166400.0,6.7222,6.7821,6.7222,6.7564,166400.0
2009-07-08 15:00:00,7.9,7.95,7.86,7.91,217200.0,6.7564,6.7992,6.7222,6.765,217200.0
2009-07-08 15:10:00,7.9,7.93,7.86,7.89,224100.0,6.7564,6.7821,6.7222,6.7479,224100.0
2009-07-08 15:20:00,7.9,7.92,7.84,7.86,169800.0,6.7564,6.7735,6.7051,6.7222,169800.0
2009-07-08 15:30:00,7.85,7.91,7.85,7.9,294500.0,6.7137,6.765,6.7137,6.7564,294500.0
2009-07-08 15:40:00,7.91,7.95,7.88,7.92,356600.0,6.765,6.7992,6.7393,6.7735,356600.0
2009-07-08 15:50:00,7.91,7.95,7.9,7.94,539900.0,6.765,6.7992,6.7564,6.7907,539900.0
2009-07-09 09:30:00,7.96,8.13,7.96,8.08,137100.0,6.8078,6.9531,6.8078,6.9104,137100.0
2009-07-09 09:40:00,8.08,8.1,8.01,8.02,204600.0,6.9104,6.9275,6.8505,6.8591,204600.0
2009-07-09 09:50:00,8.02,8.14,8.01,8.1,138600.0,6.8591,6.9617,6.8505,6.9275,138600.0
2009-07-09 10:00:00,8.1,8.18,8.08,8.17,213700.0,6.9275,6.9959,6.9104,6.9874,213700.0
2009-07-09 10:10:00,8.18,8.19,8.14,8.18,185600.0,6.9959,7.0045,6.9617,6.9959,185600.0
2009-07-09 10:20:00,8.18,8.2,8.06,8.08,277500.0,6.9959,7.013,6.8933,6.9104,277500.0
2009-07-09 10:30:00,8.07,8.16,8.03,8.13,245200.0,6.9018,6.9788,6.8676,6.9531,245200.0
2009-07-09 10:40:00,8.14,8.2,8.12,8.12,175300.0,6.9617,7.013,6.9446,6.9446,175300.0
2009-07-09 10:50:00,8.11,8.2,8.11,8.18,118400.0,6.936,7.013,6.936,6.9959,118400.0
2009-07-09 11:00:00,8.17,8.18,8.09,8.1,80300.0,6.9874,6.9959,6.9189,6.9275,80300.0
2009-07-09 11:10:00,8.1,8.14,8.09,8.13,71900.0,6.9275,6.9617,6.9189,6.9531,71900.0
2009-07-09 11:20:00,8.12,8.2,8.12,8.18,128200.0,6.9446,7.013,6.9446,6.9959,128200.0
2009-07-09 11:30:00,8.17,8.21,8.14,8.19,182100.0,6.9874,7.0216,6.9617,7.0045,182100.0
2009-07-09 11:40:00,8.19,8.23,8.19,8.21,106500.0,7.0045,7.0387,7.0045,7.0216,106500.0
2009-07-09 11:50:00,8.2,8.21,8.17,8.17,51700.0,7.013,7.0216,6.9874,6.9874,51700.0
2009-07-09 12:00:00,8.17,8.22,8.15,8.22,108100.0,6.9874,7.0301,6.9703,7.0301,108100.0
2009-07-09 12:10:00,8.21,8.23,8.21,8.23,44300.0,7.0216,7.0387,7.0216,7.0387,44300.0
2009-07-09 12:20:00,8.22,8.27,8.22,8.23,71700.0,7.0301,7.0729,7.0301,7.0387,71700.0
2009-07-09 12:30:00,8.23,8.24,8.2,8.23,139400.0,7.0387,7.0472,7.013,7.0387,139400.0
2009-07-09 12:40:00,8.22,8.22,8.15,8.15,30600.0,7.0301,7.0301,6.9703,6.9703,30600.0
2009-07-09 12:50:00,8.16,8.21,8.15,8.19,90800.0,6.9788,7.0216,6.9703,7.0045,90800.0
2009-07-09 13:00:00,8.18,8.19,8.12,8.16,77200.0,6.9959,7.0045,6.9446,6.9788,77200.0
2009-07-09 13:10:00,8.16,8.22,8.16,8.18,102500.0,6.9788,7.0301,6.9788,6.9959,102500.0
2009-07-09 13:20:00,8.19,8.2,8.15,8.18,106900.0,7.0045,7.013,6.9703,6.9959,106900.0
2009-07-09 13:30:00,8.19,8.2,8.16,8.16,23600.0,7.0045,7.013,6.9788,6.9788,23600.0
2009-07-09 13:40:00,8.16,8.19,8.15,8.15,51200.0,6.9788,7.0045,6.9703,6.9703,51200.0
2009-07-09 13:50:00,8.15,8.17,8.14,8.17,45400.0,6.9703,6.9874,6.9617,6.9874,45400.0
2009-07-09 14:00:00,8.16,8.17,8.14,8.14,80000.0,6.9788,6.9874,6.9617,6.9617,80000.0
2009-07-09 14:10:00,8.15,8.22,8.14,8.18,140000.0,6.9703,7.0301,6.9617,6.9959,140000.0
2009-07-09 14:20:00,8.19,8.24,8.18,8.21,140900.0,7.0045,7.0472,6.9959,7.0216,140900.0
2009-07-09 14:30:00,8.2,8.27,8.2,8.26,226900.0,7.013,7.0729,7.013,7.0643,226900.0
2009-07-09 14:40:00,8.26,8.27,8.23,8.23,132300.0,7.0643,7.0729,7.0387,7.0387,132300.0
2009-07-09 14:50:00,8.23,8.25,8.21,8.21,105300.0,7.0387,7.0558,7.0216,7.0216,105300.0
2009-07-09 15:00:00,8.21,8.24,8.18,8.2,295600.0,7.0216,7.0472,6.9959,7.013,295600.0
2009-07-09 15:10:00,8.21,8.24,8.17,8.24,259200.0,7.0216,7.0472,6.9874,7.0472,259200.0
2009-07-09 15:20:00,8.24,8.24,8.19,8.22,219500.0,7.0472,7.0472,7.0045,7.0301,219500.0
2009-07-09 15:30:00,8.22,8.23,8.18,8.22,146900.0,7.0301,7.0387,6.9959,7.0301,146900.0
2009-07-09 15:40:00,8.22,8.26,8.22,8.25,198900.0,7.0301,7.0643,7.0301,7.0558,198900.0
2009-07-09 15:50:00,8.25,8.26,8.17,8.24,501600.0,7.0558,7.0643,6.9874,7.0472,501600.0
2009-07-10 09:30:00,8.13,8.2,8.08,8.15,81500.0,6.9531,7.013,6.9104,6.9703,81500.0
2009-07-10 09:40:00,8.15,8.2,8.12,8.2,96200.0,6.9703,7.013,6.9446,7.013,96200.0
2009-07-10 09:50:00,8.2,8.25,8.08,8.1,152700.0,7.013,7.0558,6.9104,6.9275,152700.0
2009-07-10 10:00:00,8.09,8.15,8.04,8.11,233500.0,6.9189,6.9703,6.8762,6.936,233500.0
2009-07-10 10:10:00,8.11,8.19,8.1,8.13,154800.0,6.936,7.0045,6.9275,6.9531,154800.0
2009-07-10 10:20:00,8.14,8.17,8.11,8.13,160300.0,6.9617,6.9874,6.936,6.9531,160300.0
2009-07-10 10:30:00,8.13,8.13,8.05,8.05,143400.0,6.9531,6.9531,6.8847,6.8847,143400.0
2009-07-10 10:40:00,8.04,8.1,8.03,8.09,190600.0,6.8762,6.9275,6.8676,6.9189,190600.0
2009-07-10 10:50:00,8.08,8.12,8.07,8.09,58800.0,6.9104,6.9446,6.9018,6.9189,58800.0
2009-07-10 11:00:00,8.09,8.09,8.03,8.03,127100.0,6.9189,6.9189,6.8676,6.8676,127100.0
2009-07-10 11:10:00,8.03,8.03,7.95,7.95,228700.0,6.8676,6.8676,6.7992,6.7992,228700.0
2009-07-10 11:20:00,7.95,7.96,7.92,7.95,181600.0,6.7992,6.8078,6.7735,6.7992,181600.0
2009-07-10 11:30:00,7.95,7.96,7.92,7.94,51800.0,6.7992,6.8078,6.7735,6.7907,51800.0
2009-07-10 11:40:00,7.94,7.97,7.94,7.96,45000.0,6.7907,6.8163,6.7907,6.8078,45000.0
2009-07-10 11:50:00,7.96,7.96,7.94,7.96,62300.0,6.8078,6.8078,6.7907,6.8078,62300.0
2009-07-10 12:00:00,7.96,8.01,7.95,8.0,64000.0,6.8078,6.8505,6.7992,6.842,64000.0
2009-07-10 12:10:00,8.0,8.04,8.0,8.04,63800.0,6.842,6.8762,6.842,6.8762,63800.0
2009-07-10 12:20:00,8.04,8.04,8.0,8.0,47500.0,6.8762,6.8762,6.842,6.842,47500.0
2009-07-10 12:30:00,8.0,8.03,8.0,8.03,107600.0,6.842,6.8676,6.842,6.8676,107600.0
2009-07-10 12:40:00,8.03,8.05,8.03,8.05,38500.0,6.8676,6.8847,6.8676,6.8847,38500.0
2009-07-10 12:50:00,8.04,8.05,8.0,8.01,75300.0,6.8762,6.8847,6.842,6.8505,75300.0
2009-07-10 13:00:00,8.0,8.05,8.0,8.05,73800.0,6.842,6.8847,6.842,6.8847,73800.0
2009-07-10 13:10:00,8.04,8.07,8.04,8.06,214400.0,6.8762,6.9018,6.8762,6.8933,214400.0
2009-07-10 13:20:00,8.06,8.07,8.04,8.04,39400.0,6.8933,6.9018,6.8762,6.8762,39400.0
2009-07-10 13:30:00,8.04,8.07,8.04,8.07,43500.0,6.8762,6.9018,6.8762,6.9018,43500.0
2009-07-10 13:40:00,8.06,8.11,8.06,8.08,150100.0,6.8933,6.936,6.8933,6.9104,150100.0
2009-07-10 13:50:00,8.09,8.11,8.08,8.1,29400.0,6.9189,6.936,6.9104,6.9275,29400.0
2009-07-10 14:00:00,8.1,8.11,8.07,8.08,45800.0,6.9275,6.936,6.9018,6.9104,45800.0
2009-07-10 14:10:00,8.08,8.09,8.06,8.08,40600.0,6.9104,6.9189,6.8933,6.9104,40600.0
2009-07-10 14:20:00,8.08,8.08,8.05,8.05,36000.0,6.9104,6.9104,6.8847,6.8847,36000.0
2009-07-10 14:30:00,8.06,8.12,8.06,8.1,112600.0,6.8933,6.9446,6.8933,6.9275,112600.0
2009-07-10 14:40:00,8.1,8.15,8.1,8.15,111700.0,6.9275,6.9703,6.9275,6.9703,111700.0
2009-07-10 14:50:00,8.15,8.19,8.15,8.17,203400.0,6.9703,7.0045,6.9703,6.9874,203400.0
2009-07-10 15:00:00,8.17,8.19,8.13,8.15,134400.0,6.9874,7.0045,6.9531,6.9703,134400.0
2009-07-10 15:10:00,8.15,8.18,8.1,8.16,105100.0,6.9703,6.9959,6.9275,6.9788,105100.0
2009-07-10 15:20:00,8.16,8.17,8.14,8.16,86200.0,6.9788,6.9874,6.9617,6.9788,86200.0
2009-07-10 15:30:00,8.16,8.16,8.13,8.14,100000.0,6.9788,6.9788,6.9531,6.9617,100000.0
2009-07-10 15:40:00,8.14,8.16,8.11,8.15,262300.0,6.9617,6.9788,6.936,6.9703,262300.0
2009-07-10 15:50:00,8.15,8.17,8.14,8.14,402100.0,6.9703,6.9874,6.9617,6.9617,402100.0
2009-07-13 09:30:00,8.15,8.2,8.03,8.06,104900.0,6.9703,7.013,6.8676,6.8933,104900.0
2009-07-13 09:40:00,8.06,8.1,7.99,8.1,211800.0,6.8933,6.9275,6.8334,6.9275,211800.0
2009-07-13 09:50:00,8.09,8.09,7.94,7.96,190300.0,6.9189,6.9189,6.7907,6.8078,190300.0
2009-07-13 10:00:00,7.96,7.97,7.9,7.93,247500.0,6.8078,6.8163,6.7564,6.7821,247500.0
2009-07-13 10:10:00,7.93,7.98,7.92,7.97,244600.0,6.7821,6.8249,6.7735,6.8163,244600.0
2009-07-13 10:20:00,7.97,8.03,7.93,8.02,168100.0,6.8163,6.8676,6.7821,6.8591,168100.0
2009-07-13 10:30:00,8.02,8.06,7.99,7.99,185500.0,6.8591,6.8933,6.8334,6.8334,185500.0
2009-07-13 10:40:00,7.99,8.02,7.95,7.99,175000.0,6.8334,6.8591,6.7992,6.8334,175000.0
2009-07-13 10:50:00,7.99,8.04,7.98,8.0,107700.0,6.8334,6.8762,6.8249,6.842,107700.0
2009-07-13 11:00:00,8.01,8.04,7.98,7.99,158700.0,6.8505,6.8762,6.8249,6.8334,158700.0
2009-07-13 11:10:00,7.99,8.02,7.96,8.0,119100.0,6.8334,6.8591,6.8078,6.842,119100.0
2009-07-13 11:20:00,8.0,8.06,8.0,8.02,123600.0,6.842,6.8933,6.842,6.8591,123600.0
2009-07-13 11:30:00,8.02,8.13,8.02,8.08,163000.0,6.8591,6.9531,6.8591,6.9104,163000.0
2009-07-13 11:40:00,8.07,8.13,8.06,8.08,223100.0,6.9018,6.9531,6.8933,6.9104,223100.0
2009-07-13 11:50:00,8.09,8.09,8.04,8.06,66300.0,6.9189,6.9189,6.8762,6.8933,66300.0
2009-07-13 12:00:00,8.07,8.07,8.01,8.02,62900.0,6.9018,6.9018,6.8505,6.8591,62900.0
2009-07-13 12:10:00,8.02,8.02,7.99,8.01,164200.0,6.8591,6.8591,6.8334,6.8505,164200.0
2009-07-13 12:20:00,8.0,8.03,7.98,8.0,129600.0,6.842,6.8676,6.8249,6.842,129600.0
2009-07-13 12:30:00,8.0,8.01,7.97,7.99,136800.0,6.842,6.8505,6.8163,6.8334,136800.0
2009-07-13 12:40:00,7.99,8.01,7.97,8.0,92700.0,6.8334,6.8505,6.8163,6.842,92700.0
2009-07-13 12:50:00,8.0,8.0,7.95,7.96,60900.0,6.842,6.842,6.7992,6.8078,60900.0
2009-07-13 13:00:00,7.96,7.98,7.95,7.96,55500.0,6.8078,6.8249,6.7992,6.8078,55500.0
2009-07-13 13:10:00,7.96,7.98,7.95,7.97,141500.0,6.8078,6.8249,6.7992,6.8163,141500.0
2009-07-13 13:20:00,7.97,7.99,7.97,7.98,47600.0,6.8163,6.8334,6.8163,6.8249,47600.0
2009-07-13 13:30:00,7.99,7.99,7.94,7.96,98600.0,6.8334,6.8334,6.7907,6.8078,98600.0
2009-07-13 13:40:00,7.96,7.97,7.95,7.96,50300.0,6.8078,6.8163,6.7992,6.8078,50300.0
2009-07-13 13:50:00,7.96,7.98,7.95,7.98,58100.0,6.8078,6.8249,6.7992,6.8249,58100.0
2009-07-13 14:00:00,7.98,7.99,7.97,7.98,75500.0,6.8249,6.8334,6.8163,6.8249,75500.0
2009-07-13 14:10:00,7.97,7.98,7.96,7.96,54600.0,6.8163,6.8249,6.8078,6.8078,54600.0
2009-07-13 14:20:00,7.96,8.0,7.96,7.98,84500.0,6.8078,6.842,6.8078,6.8249,84500.0
2009-07-13 14:30:00,7.99,7.99,7.97,7.98,35200.0,6.8334,6.8334,6.8163,6.8249,35200.0
2009-07-13 14:40:00,7.98,7.98,7.95,7.95,51000.0,6.8249,6.8249,6.7992,6.7992,51000.0
2009-07-13 14:50:00,7.95,7.99,7.95,7.97,117300.0,6.7992,6.8334,6.7992,6.8163,117300.0
2009-07-13 15:00:00,7.98,7.98,7.97,7.97,69800.0,6.8249,6.8249,6.8163,6.8163,69800.0
2009-07-13 15:10:00,7.97,7.98,7.97,7.97,72500.0,6.8163,6.8249,6.8163,6.8163,72500.0
2009-07-13 15:20:00,7.98,7.99,7.97,7.99,110100.0,6.8249,6.8334,6.8163,6.8334,110100.0
2009-07-13 15:30:00,7.99,8.07,7.98,8.06,334400.0,6.8334,6.9018,6.8249,6.8933,334400.0
2009-07-13 15:40:00,8.06,8.14,8.05,8.1,423800.0,6.8933,6.9617,6.8847,6.9275,423800.0
2009-07-13 15:50:00,8.1,8.15,8.1,8.13,904600.0,6.9275,6.9703,6.9275,6.9531,904600.0
2009-07-14 09:30:00,8.2,8.2,8.02,8.05,113500.0,7.013,7.013,6.8591,6.8847,113500.0
2009-07-14 09:40:00,8.06,8.08,8.01,8.05,156000.0,6.8933,6.9104,6.8505,6.8847,156000.0
2009-07-14 09:50:00,8.05,8.12,8.02,8.04,188500.0,6.8847,6.9446,6.8591,6.8762,188500.0
2009-07-14 10:00:00,8.05,8.13,8.04,8.13,208500.0,6.8847,6.9531,6.8762,6.9531,208500.0
2009-07-14 10:10:00,8.13,8.16,8.11,8.13,113300.0,6.9531,6.9788,6.936,6.9531,113300.0
2009-07-14 10:20:00,8.13,8.14,8.08,8.14,150700.0,6.9531,6.9617,6.9104,6.9617,150700.0
2009-07-14 10:30:00,8.14,8.14,8.08,8.13,85200.0,6.9617,6.9617,6.9104,6.9531,85200.0
2009-07-14 10:40:00,8.13,8.14,8.09,8.13,73000.0,6.9531,6.9617,6.9189,6.9531,73000.0
2009-07-14 10:50:00,8.14,8.18,8.14,8.18,45700.0,6.9617,6.9959,6.9617,6.9959,45700.0
2009-07-14 11:00:00,8.18,8.24,8.16,8.22,123500.0,6.9959,7.0472,6.9788,7.0301,123500.0
2009-07-14 11:10:00,8.21,8.27,8.2,8.25,143100.0,7.0216,7.0729,7.013,7.0558,143100.0
2009-07-14 11:20:00,8.25,8.28,8.24,8.27,70000.0,7.0558,7.0814,7.0472,7.0729,70000.0
2009-07-14 11:30:00,8.27,8.35,8.26,8.35,85500.0,7.0729,7.1413,7.0643,7.1413,85500.0
2009-07-14 11:40:00,8.35,8.35,8.34,8.35,146900.0,7.1413,7.1413,7.1328,7.1413,146900.0
2009-07-14 11:50:00,8.35,8.41,8.35,8.39,312800.0,7.1413,7.1926,7.1413,7.1755,312800.0
2009-07-14 12:00:00,8.39,8.44,8.39,8.43,116900.0,7.1755,7.2183,7.1755,7.2097,116900.0
2009-07-14 12:10:00,8.44,8.44,8.36,8.36,118600.0,7.2183,7.2183,7.1499,7.1499,118600.0
2009-07-14 12:20:00,8.37,8.37,8.3,8.32,163900.0,7.1584,7.1584,7.0985,7.1156,163900.0
2009-07-14 12:30:00,8.32,8.32,8.31,8.32,13700.0,7.1156,7.1156,7.1071,7.1156,13700.0
2009-07-14 12:40:00,8.32,8.35,8.31,8.34,74900.0,7.1156,7.1413,7.1071,7.1328,74900.0
2009-07-14 12:50:00,8.35,8.36,8.33,8.33,89100.0,7.1413,7.1499,7.1242,7.1242,89100.0
2009-07-14 13:00:00,8.34,8.35,8.32,8.35,160200.0,7.1328,7.1413,7.1156,7.1413,160200.0
2009-07-14 13:10:00,8.35,8.38,8.34,8.35,107600.0,7.1413,7.167,7.1328,7.1413,107600.0
2009-07-14 13:20:00,8.35,8.38,8.34,8.36,54500.0,7.1413,7.167,7.1328,7.1499,54500.0
2009-07-14 13:30:00,8.36,8.37,8.35,8.36,42100.0,7.1499,7.1584,7.1413,7.1499,42100.0
2009-07-14 13:40:00,8.36,8.38,8.36,8.37,36200.0,7.1499,7.167,7.1499,7.1584,36200.0
2009-07-14 13:50:00,8.38,8.38,8.35,8.37,59300.0,7.167,7.167,7.1413,7.1584,59300.0
2009-07-14 14:00:00,8.38,8.38,8.32,8.33,157200.0,7.167,7.167,7.1156,7.1242,157200.0
2009-07-14 14:10:00,8.33,8.35,8.31,8.34,54600.0,7.1242,7.1413,7.1071,7.1328,54600.0
2009-07-14 14:20:00,8.34,8.35,8.32,8.32,50000.0,7.1328,7.1413,7.1156,7.1156,50000.0
2009-07-14 14:30:00,8.32,8.33,8.31,8.32,68200.0,7.1156,7.1242,7.1071,7.1156,68200.0
2009-07-14 14:40:00,8.32,8.34,8.31,8.32,67100.0,7.1156,7.1328,7.1071,7.1156,67100.0
2009-07-14 14:50:00,8.32,8.34,8.3,8.32,144000.0,7.1156,7.1328,7.0985,7.1156,144000.0
2009-07-14 15:00:00,8.32,8.33,8.3,8.31,77900.0,7.1156,7.1242,7.0985,7.1071,77900.0
2009-07-14 15:10:00,8.32,8.34,8.32,8.32,61800.0,7.1156,7.1328,7.1156,7.1156,61800.0
2009-07-14 15:20:00,8.32,8.32,8.31,8.31,45600.0,7.1156,7.1156,7.1071,7.1071,45600.0
2009-07-14 15:30:00,8.32,8.34,8.28,8.34,227900.0,7.1156,7.1328,7.0814,7.1328,227900.0
2009-07-14 15:40:00,8.33,8.36,8.33,8.33,181200.0,7.1242,7.1499,7.1242,7.1242,181200.0
2009-07-14 15:50:00,8.33,8.35,8.09,8.34,438200.0,7.1242,7.1413,6.9189,7.1328,438200.0
2009-07-15 09:30:00,8.59,8.59,8.48,8.56,231000.0,7.3466,7.3466,7.2525,7.3209,231000.0
2009-07-15 09:40:00,8.56,8.6,8.55,8.6,111700.0,7.3209,7.3551,7.3124,7.3551,111700.0
2009-07-15 09:50:00,8.6,8.62,8.58,8.61,148500.0,7.3551,7.3722,7.338,7.3637,148500.0
2009-07-15 10:00:00,8.6,8.63,8.6,8.6,75400.0,7.3551,7.3808,7.3551,7.3551,75400.0
2009-07-15 10:10:00,8.6,8.63,8.6,8.63,67000.0,7.3551,7.3808,7.3551,7.3808,67000.0
2009-07-15 10:20:00,8.63,8.65,8.62,8.63,76800.0,7.3808,7.3979,7.3722,7.3808,76800.0
2009-07-15 10:30:00,8.62,8.63,8.62,8.62,25300.0,7.3722,7.3808,7.3722,7.3722,25300.0
2009-07-15 10:40:00,8.62,8.63,8.56,8.57,126900.0,7.3722,7.3808,7.3209,7.3295,126900.0
2009-07-15 10:50:00,8.57,8.57,8.53,8.55,53500.0,7.3295,7.3295,7.2952,7.3124,53500.0
2009-07-15 11:00:00,8.55,8.57,8.54,8.56,68500.0,7.3124,7.3295,7.3038,7.3209,68500.0
2009-07-15 11:10:00,8.55,8.57,8.55,8.56,56100.0,7.3124,7.3295,7.3124,7.3209,56100.0
2009-07-15 11:20:00,8.57,8.6,8.56,8.6,24100.0,7.3295,7.3551,7.3209,7.3551,24100.0
2009-07-15 11:30:00,8.59,8.61,8.59,8.61,49700.0,7.3466,7.3637,7.3466,7.3637,49700.0
2009-07-15 11:40:00,8.61,8.62,8.58,8.58,81400.0,7.3637,7.3722,7.338,7.338,81400.0
2009-07-15 11:50:00,8.58,8.59,8.57,8.58,36500.0,7.338,7.3466,7.3295,7.338,36500.0
2009-07-15 12:00:00,8.58,8.59,8.57,8.58,27400.0,7.338,7.3466,7.3295,7.338,27400.0
2009-07-15 12:10:00,8.59,8.59,8.58,8.59,22700.0,7.3466,7.3466,7.338,7.3466,22700.0
2009-07-15 12:20:00,8.58,8.59,8.58,8.59,11600.0,7.338,7.3466,7.338,7.3466,11600.0
2009-07-15 12:30:00,8.58,8.59,8.58,8.59,12500.0,7.338,7.3466,7.338,7.3466,12500.0
2009-07-15 12:40:00,8.58,8.59,8.58,8.59,19900.0,7.338,7.3466,7.338,7.3466,19900.0
2009-07-15 12:50:00,8.58,8.59,8.58,8.58,10200.0,7.338,7.3466,7.338,7.338,10200.0
2009-07-15 13:00:00,8.58,8.62,8.58,8.61,134100.0,7.338,7.3722,7.338,7.3637,134100.0
2009-07-15 13:10:00,8.6,8.61,8.6,8.6,19800.0,7.3551,7.3637,7.3551,7.3551,19800.0
2009-07-15 13:20:00,8.61,8.61,8.6,8.61,36900.0,7.3637,7.3637,7.3551,7.3637,36900.0
2009-07-15 13:30:00,8.61,8.62,8.61,8.62,21400.0,7.3637,7.3722,7.3637,7.3722,21400.0
2009-07-15 13:40:00,8.62,8.64,8.61,8.63,67700.0,7.3722,7.3893,7.3637,7.3808,67700.0
2009-07-15 13:50:00,8.64,8.65,8.63,8.64,25700.0,7.3893,7.3979,7.3808,7.3893,25700.0
2009-07-15 14:00:00,8.64,8.64,8.62,8.62,46400.0,7.3893,7.3893,7.3722,7.3722,46400.0
2009-07-15 14:10:00,8.62,8.63,8.62,8.62,17300.0,7.3722,7.3808,7.3722,7.3722,17300.0
2009-07-15 14:20:00,8.62,8.63,8.61,8.62,33100.0,7.3722,7.3808,7.3637,7.3722,33100.0
2009-07-15 14:30:00,8.62,8.66,8.62,8.65,67100.0,7.3722,7.4064,7.3722,7.3979,67100.0
2009-07-15 14:40:00,8.65,8.69,8.65,8.69,122600.0,7.3979,7.4321,7.3979,7.4321,122600.0
2009-07-15 14:50:00,8.69,8.71,8.68,8.71,81500.0,7.4321,7.4492,7.4235,7.4492,81500.0
2009-07-15 15:00:00,8.7,8.72,8.7,8.72,60300.0,7.4406,7.4577,7.4406,7.4577,60300.0
2009-07-15 15:10:00,8.72,8.73,8.7,8.7,60900.0,7.4577,7.4663,7.4406,7.4406,60900.0
2009-07-15 15:20:00,8.71,8.71,8.65,8.65,147600.0,7.4492,7.4492,7.3979,7.3979,147600.0
2009-07-15 15:30:00,8.65,8.66,8.62,8.64,132000.0,7.3979,7.4064,7.3722,7.3893,132000.0
2009-07-15 15:40:00,8.64,8.66,8.62,8.62,151200.0,7.3893,7.4064,7.3722,7.3722,151200.0
2009-07-15 15:50:00,8.62,8.68,8.62,8.68,430100.0,7.3722,7.4235,7.3722,7.4235,430100.0
2009-07-16 09:30:00,8.82,8.82,8.64,8.7,139500.0,7.5433,7.5433,7.3893,7.4406,139500.0
2009-07-16 09:40:00,8.71,8.75,8.7,8.72,64300.0,7.4492,7.4834,7.4406,7.4577,64300.0
2009-07-16 09:50:00,8.72,8.73,8.7,8.72,69200.0,7.4577,7.4663,7.4406,7.4577,69200.0
2009-07-16 10:00:00,8.72,8.72,8.6,8.62,118600.0,7.4577,7.4577,7.3551,7.3722,118600.0
2009-07-16 10:10:00,8.62,8.66,8.6,8.6,67900.0,7.3722,7.4064,7.3551,7.3551,67900.0
2009-07-16 10:20:00,8.6,8.66,8.6,8.65,92600.0,7.3551,7.4064,7.3551,7.3979,92600.0
2009-07-16 10:30:00,8.65,8.68,8.6,8.62,78800.0,7.3979,7.4235,7.3551,7.3722,78800.0
2009-07-16 10:40:00,8.62,8.64,8.6,8.61,57300.0,7.3722,7.3893,7.3551,7.3637,57300.0
2009-07-16 10:50:00,8.61,8.63,8.58,8.59,62400.0,7.3637,7.3808,7.338,7.3466,62400.0
2009-07-16 11:00:00,8.59,8.62,8.59,8.61,41400.0,7.3466,7.3722,7.3466,7.3637,41400.0
2009-07-16 11:10:00,8.61,8.62,8.58,8.6,44900.0,7.3637,7.3722,7.338,7.3551,44900.0
2009-07-16 11:20:00,8.61,8.62,8.6,8.61,16500.0,7.3637,7.3722,7.3551,7.3637,16500.0
2009-07-16 11:30:00,8.61,8.62,8.6,8.62,21600.0,7.3637,7.3722,7.3551,7.3722,21600.0
2009-07-16 11:40:00,8.62,8.67,8.62,8.66,54400.0,7.3722,7.415,7.3722,7.4064,54400.0
2009-07-16 11:50:00,8.67,8.71,8.66,8.71,80600.0,7.415,7.4492,7.4064,7.4492,80600.0
2009-07-16 12:00:00,8.71,8.72,8.7,8.72,14900.0,7.4492,7.4577,7.4406,7.4577,14900.0
2009-07-16 12:10:00,8.72,8.73,8.71,8.72,40400.0,7.4577,7.4663,7.4492,7.4577,40400.0
2009-07-16 12:20:00,8.72,8.73,8.72,8.73,19400.0,7.4577,7.4663,7.4577,7.4663,19400.0
2009-07-16 12:30:00,8.72,8.74,8.71,8.74,68000.0,7.4577,7.4748,7.4492,7.4748,68000.0
2009-07-16 12:40:00,8.74,8.75,8.73,8.75,24800.0,7.4748,7.4834,7.4663,7.4834,24800.0
2009-07-16 12:50:00,8.75,8.75,8.73,8.73,46700.0,7.4834,7.4834,7.4663,7.4663,46700.0
2009-07-16 13:00:00,8.73,8.75,8.73,8.74,43000.0,7.4663,7.4834,7.4663,7.4748,43000.0
2009-07-16 13:10:00,8.75,8.76,8.74,8.76,77600.0,7.4834,7.492,7.4748,7.492,77600.0
2009-07-16 13:20:00,8.76,8.77,8.75,8.77,38800.0,7.492,7.5005,7.4834,7.5005,38800.0
2009-07-16 13:30:00,8.77,8.79,8.77,8.79,39100.0,7.5005,7.5176,7.5005,7.5176,39100.0
2009-07-16 13:40:00,8.79,8.83,8.78,8.83,84600.0,7.5176,7.5518,7.5091,7.5518,84600.0
2009-07-16 13:50:00,8.83,8.84,8.81,8.84,53800.0,7.5518,7.5604,7.5347,7.5604,53800.0
2009-07-16 14:00:00,8.84,8.85,8.84,8.84,36300.0,7.5604,7.5689,7.5604,7.5604,36300.0
2009-07-16 14:10:00,8.85,8.88,8.84,8.88,65500.0,7.5689,7.5946,7.5604,7.5946,65500.0
2009-07-16 14:20:00,8.88,8.93,8.87,8.93,127400.0,7.5946,7.6373,7.586,7.6373,127400.0
2009-07-16 14:30:00,8.93,8.94,8.92,8.94,225300.0,7.6373,7.6459,7.6288,7.6459,225300.0
2009-07-16 14:40:00,8.94,8.96,8.92,8.95,222800.0,7.6459,7.663,7.6288,7.6545,222800.0
2009-07-16 14:50:00,8.96,8.99,8.95,8.98,161500.0,7.663,7.6887,7.6545,7.6801,161500.0
2009-07-16 15:00:00,8.97,8.98,8.94,8.96,126900.0,7.6716,7.6801,7.6459,7.663,126900.0
2009-07-16 15:10:00,8.96,9.03,8.95,9.03,233200.0,7.663,7.7229,7.6545,7.7229,233200.0
2009-07-16 15:20:00,9.03,9.05,8.99,9.03,313600.0,7.7229,7.74,7.6887,7.7229,313600.0
2009-07-16 15:30:00,9.03,9.05,9.01,9.05,186700.0,7.7229,7.74,7.7058,7.74,186700.0
2009-07-16 15:40:00,9.04,9.09,9.04,9.08,316200.0,7.7314,7.7742,7.7314,7.7656,316200.0
2009-07-16 15:50:00,9.08,9.09,9.02,9.03,667100.0,7.7656,7.7742,7.7143,7.7229,667100.0
2009-07-17 09:30:00,9.3,9.34,9.23,9.28,659200.0,7.9538,7.988,7.8939,7.9367,659200.0
2009-07-17 09:40:00,9.28,9.3,9.18,9.19,354200.0,7.9367,7.9538,7.8512,7.8597,354200.0
2009-07-17 09:50:00,9.19,9.23,9.15,9.21,257000.0,7.8597,7.8939,7.8255,7.8768,257000.0
2009-07-17 10:00:00,9.21,9.28,9.19,9.26,352600.0,7.8768,7.9367,7.8597,7.9196,352600.0
2009-07-17 10:10:00,9.26,9.29,9.25,9.27,269700.0,7.9196,7.9452,7.911,7.9281,269700.0
2009-07-17 10:20:00,9.27,9.28,9.24,9.26,347600.0,7.9281,7.9367,7.9025,7.9196,347600.0
2009-07-17 10:30:00,9.26,9.28,9.23,9.25,173400.0,7.9196,7.9367,7.8939,7.911,173400.0
2009-07-17 10:40:00,9.25,9.31,9.25,9.27,418200.0,7.911,7.9623,7.911,7.9281,418200.0
2009-07-17 10:50:00,9.27,9.29,9.24,9.27,176500.0,7.9281,7.9452,7.9025,7.9281,176500.0
2009-07-17 11:00:00,9.28,9.31,9.26,9.29,372600.0,7.9367,7.9623,7.9196,7.9452,372600.0
2009-07-17 11:10:00,9.29,9.29,9.22,9.22,147200.0,7.9452,7.9452,7.8854,7.8854,147200.0
2009-07-17 11:20:00,9.22,9.24,9.21,9.22,136500.0,7.8854,7.9025,7.8768,7.8854,136500.0
2009-07-17 11:30:00,9.21,9.21,9.19,9.2,187300.0,7.8768,7.8768,7.8597,7.8683,187300.0
2009-07-17 11:40:00,9.2,9.21,9.18,9.19,56800.0,7.8683,7.8768,7.8512,7.8597,56800.0
2009-07-17 11:50:00,9.18,9.19,9.14,9.14,65300.0,7.8512,7.8597,7.8169,7.8169,65300.0
2009-07-17 12:00:00,9.14,9.16,9.14,9.14,83800.0,7.8169,7.8341,7.8169,7.8169,83800.0
2009-07-17 12:10:00,9.15,9.15,9.1,9.1,112500.0,7.8255,7.8255,7.7827,7.7827,112500.0
2009-07-17 12:20:00,9.1,9.11,9.08,9.08,216000.0,7.7827,7.7913,7.7656,7.7656,216000.0
2009-07-17 12:30:00,9.09,9.1,9.06,9.09,105200.0,7.7742,7.7827,7.7485,7.7742,105200.0
2009-07-17 12:40:00,9.09,9.11,9.07,9.09,75900.0,7.7742,7.7913,7.7571,7.7742,75900.0
2009-07-17 12:50:00,9.09,9.1,9.07,9.07,88100.0,7.7742,7.7827,7.7571,7.7571,88100.0
2009-07-17 13:00:00,9.07,9.08,9.07,9.07,32100.0,7.7571,7.7656,7.7571,7.7571,32100.0
2009-07-17 13:10:00,9.07,9.08,9.05,9.08,78300.0,7.7571,7.7656,7.74,7.7656,78300.0
2009-07-17 13:20:00,9.08,9.12,9.08,9.11,90800.0,7.7656,7.7998,7.7656,7.7913,90800.0
2009-07-17 13:30:00,9.12,9.17,9.11,9.16,90300.0,7.7998,7.8426,7.7913,7.8341,90300.0
2009-07-17 13:40:00,9.16,9.17,9.13,9.16,110400.0,7.8341,7.8426,7.8084,7.8341,110400.0
2009-07-17 13:50:00,9.17,9.18,9.16,9.17,45400.0,7.8426,7.8512,7.8341,7.8426,45400.0
2009-07-17 14:00:00,9.16,9.16,9.14,9.14,37100.0,7.8341,7.8341,7.8169,7.8169,37100.0
2009-07-17 14:10:00,9.14,9.16,9.14,9.16,66200.0,7.8169,7.8341,7.8169,7.8341,66200.0
2009-07-17 14:20:00,9.16,9.17,9.15,9.15,83300.0,7.8341,7.8426,7.8255,7.8255,83300.0
2009-07-17 14:30:00,9.15,9.17,9.15,9.16,43700.0,7.8255,7.8426,7.8255,7.8341,43700.0
2009-07-17 14:40:00,9.17,9.2,9.16,9.18,48800.0,7.8426,7.8683,7.8341,7.8512,48800.0
2009-07-17 14:50:00,9.18,9.19,9.16,9.17,69000.0,7.8512,7.8597,7.8341,7.8426,69000.0
2009-07-17 15:00:00,9.17,9.17,9.16,9.16,39000.0,7.8426,7.8426,7.8341,7.8341,39000.0
2009-07-17 15:10:00,9.17,9.17,9.16,9.16,51500.0,7.8426,7.8426,7.8341,7.8341,51500.0
2009-07-17 15:20:00,9.16,9.22,9.13,9.13,81200.0,7.8341,7.8854,7.8084,7.8084,81200.0
2009-07-17 15:30:00,9.13,9.14,9.09,9.1,204200.0,7.8084,7.8169,7.7742,7.7827,204200.0
2009-07-17 15:40:00,9.1,9.14,9.1,9.1,239900.0,7.7827,7.8169,7.7827,7.7827,239900.0
2009-07-17 15:50:00,9.1,9.14,9.1,9.12,359300.0,7.7827,7.8169,7.7827,7.7998,359300.0
2009-07-20 09:30:00,9.15,9.34,9.15,9.3,200200.0,7.8255,7.988,7.8255,7.9538,200200.0
2009-07-20 09:40:00,9.3,9.35,9.27,9.35,200500.0,7.9538,7.9965,7.9281,7.9965,200500.0
2009-07-20 09:50:00,9.35,9.43,9.35,9.42,225000.0,7.9965,8.065,7.9965,8.0564,225000.0
2009-07-20 10:00:00,9.42,9.45,9.38,9.39,216300.0,8.0564,8.0821,8.0222,8.0308,216300.0
2009-07-20 10:10:00,9.39,9.4,9.28,9.28,307900.0,8.0308,8.0393,7.9367,7.9367,307900.0
2009-07-20 10:20:00,9.28,9.29,9.22,9.27,171700.0,7.9367,7.9452,7.8854,7.9281,171700.0
2009-07-20 10:30:00,9.27,9.29,9.18,9.18,179600.0,7.9281,7.9452,7.8512,7.8512,179600.0
2009-07-20 10:40:00,9.18,9.2,9.14,9.15,109500.0,7.8512,7.8683,7.8169,7.8255,109500.0
2009-07-20 10:50:00,9.15,9.21,9.15,9.18,118100.0,7.8255,7.8768,7.8255,7.8512,118100.0
2009-07-20 11:00:00,9.19,9.2,9.18,9.19,45400.0,7.8597,7.8683,7.8512,7.8597,45400.0
2009-07-20 11:10:00,9.19,9.23,9.19,9.21,105400.0,7.8597,7.8939,7.8597,7.8768,105400.0
2009-07-20 11:20:00,9.22,9.22,9.15,9.16,89400.0,7.8854,7.8854,7.8255,7.8341,89400.0
2009-07-20 11:30:00,9.16,9.17,9.15,9.16,33200.0,7.8341,7.8426,7.8255,7.8341,33200.0
2009-07-20 11:40:00,9.16,9.17,9.16,9.17,20600.0,7.8341,7.8426,7.8341,7.8426,20600.0
2009-07-20 11:50:00,9.17,9.17,9.16,9.17,20300.0,7.8426,7.8426,7.8341,7.8426,20300.0
2009-07-20 12:00:00,9.17,9.17,9.16,9.16,26300.0,7.8426,7.8426,7.8341,7.8341,26300.0
2009-07-20 12:10:00,9.17,9.17,9.16,9.17,21400.0,7.8426,7.8426,7.8341,7.8426,21400.0
2009-07-20 12:20:00,9.16,9.17,9.14,9.14,57800.0,7.8341,7.8426,7.8169,7.8169,57800.0
2009-07-20 12:30:00,9.14,9.15,9.14,9.15,24500.0,7.8169,7.8255,7.8169,7.8255,24500.0
2009-07-20 12:40:00,9.14,9.17,9.14,9.16,45000.0,7.8169,7.8426,7.8169,7.8341,45000.0
2009-07-20 12:50:00,9.17,9.18,9.16,9.16,67200.0,7.8426,7.8512,7.8341,7.8341,67200.0
2009-07-20 13:00:00,9.16,9.17,9.16,9.16,10800.0,7.8341,7.8426,7.8341,7.8341,10800.0
2009-07-20 13:10:00,9.17,9.17,9.15,9.15,57400.0,7.8426,7.8426,7.8255,7.8255,57400.0
2009-07-20 13:20:00,9.15,9.16,9.14,9.15,28300.0,7.8255,7.8341,7.8169,7.8255,28300.0
2009-07-20 13:30:00,9.14,9.15,9.12,9.13,51600.0,7.8169,7.8255,7.7998,7.8084,51600.0
2009-07-20 13:40:00,9.13,9.15,9.13,9.14,50200.0,7.8084,7.8255,7.8084,7.8169,50200.0
2009-07-20 13:50:00,9.14,9.16,9.13,9.16,84300.0,7.8169,7.8341,7.8084,7.8341,84300.0
2009-07-20 14:00:00,9.15,9.16,9.15,9.15,22700.0,7.8255,7.8341,7.8255,7.8255,22700.0
2009-07-20 14:10:00,9.15,9.17,9.15,9.17,36200.0,7.8255,7.8426,7.8255,7.8426,36200.0
2009-07-20 14:20:00,9.17,9.18,9.13,9.14,80100.0,7.8426,7.8512,7.8084,7.8169,80100.0
2009-07-20 14:30:00,9.15,9.17,9.14,9.16,77600.0,7.8255,7.8426,7.8169,7.8341,77600.0
2009-07-20 14:40:00,9.15,9.17,9.15,9.15,85000.0,7.8255,7.8426,7.8255,7.8255,85000.0
2009-07-20 14:50:00,9.15,9.16,9.14,9.15,48400.0,7.8255,7.8341,7.8169,7.8255,48400.0
2009-07-20 15:00:00,9.15,9.22,9.15,9.21,81200.0,7.8255,7.8854,7.8255,7.8768,81200.0
2009-07-20 15:10:00,9.22,9.24,9.21,9.23,95500.0,7.8854,7.9025,7.8768,7.8939,95500.0
2009-07-20 15:20:00,9.24,9.25,9.23,9.23,81300.0,7.9025,7.911,7.8939,7.8939,81300.0
2009-07-20 15:30:00,9.23,9.23,9.2,9.22,173900.0,7.8939,7.8939,7.8683,7.8854,173900.0
2009-07-20 15:40:00,9.22,9.26,9.22,9.22,211600.0,7.8854,7.9196,7.8854,7.8854,211600.0
2009-07-20 15:50:00,9.22,9.24,9.16,9.22,378400.0,7.8854,7.9025,7.8341,7.8854,378400.0
2009-07-21 09:30:00,9.16,9.34,9.16,9.24,126400.0,7.8341,7.988,7.8341,7.9025,126400.0
2009-07-21 09:40:00,9.25,9.26,9.15,9.16,203600.0,7.911,7.9196,7.8255,7.8341,203600.0
2009-07-21 09:50:00,9.16,9.22,9.12,9.2,245000.0,7.8341,7.8854,7.7998,7.8683,245000.0
2009-07-21 10:00:00,9.2,9.21,9.05,9.07,283200.0,7.8683,7.8768,7.74,7.7571,283200.0
2009-07-21 10:10:00,9.06,9.1,8.98,9.08,220200.0,7.7485,7.7827,7.6801,7.7656,220200.0
2009-07-21 10:20:00,9.09,9.13,9.07,9.07,82100.0,7.7742,7.8084,7.7571,7.7571,82100.0
2009-07-21 10:30:00,9.08,9.17,9.08,9.15,197300.0,7.7656,7.8426,7.7656,7.8255,197300.0
2009-07-21 10:40:00,9.15,9.16,9.12,9.16,62400.0,7.8255,7.8341,7.7998,7.8341,62400.0
2009-07-21 10:50:00,9.15,9.18,9.13,9.18,58600.0,7.8255,7.8512,7.8084,7.8512,58600.0
2009-07-21 11:00:00,9.18,9.2,9.16,9.19,131700.0,7.8512,7.8683,7.8341,7.8597,131700.0
2009-07-21 11:10:00,9.19,9.2,9.14,9.16,68900.0,7.8597,7.8683,7.8169,7.8341,68900.0
2009-07-21 11:20:00,9.17,9.17,9.1,9.1,66900.0,7.8426,7.8426,7.7827,7.7827,66900.0
2009-07-21 11:30:00,9.1,9.1,9.05,9.06,89800.0,7.7827,7.7827,7.74,7.7485,89800.0
2009-07-21 11:40:00,9.05,9.06,8.99,9.0,82500.0,7.74,7.7485,7.6887,7.6972,82500.0
2009-07-21 11:50:00,9.0,9.0,8.92,8.93,144400.0,7.6972,7.6972,7.6288,7.6373,144400.0
2009-07-21 12:00:00,8.93,8.97,8.93,8.96,49800.0,7.6373,7.6716,7.6373,7.663,49800.0
2009-07-21 12:10:00,8.95,8.97,8.95,8.97,24300.0,7.6545,7.6716,7.6545,7.6716,24300.0
2009-07-21 12:20:00,8.97,9.0,8.96,8.99,90700.0,7.6716,7.6972,7.663,7.6887,90700.0
2009-07-21 12:30:00,8.98,8.99,8.96,8.98,37400.0,7.6801,7.6887,7.663,7.6801,37400.0
2009-07-21 12:40:00,8.98,8.98,8.95,8.95,25700.0,7.6801,7.6801,7.6545,7.6545,25700.0
2009-07-21 12:50:00,8.95,8.96,8.94,8.94,20800.0,7.6545,7.663,7.6459,7.6459,20800.0
2009-07-21 13:00:00,8.94,8.95,8.92,8.93,45600.0,7.6459,7.6545,7.6288,7.6373,45600.0
2009-07-21 13:10:00,8.93,8.96,8.92,8.96,43100.0,7.6373,7.663,7.6288,7.663,43100.0
2009-07-21 13:20:00,8.96,9.01,8.95,9.01,85900.0,7.663,7.7058,7.6545,7.7058,85900.0
2009-07-21 13:30:00,9.01,9.02,8.95,8.95,106500.0,7.7058,7.7143,7.6545,7.6545,106500.0
2009-07-21 13:40:00,8.95,8.97,8.94,8.97,172800.0,7.6545,7.6716,7.6459,7.6716,172800.0
2009-07-21 13:50:00,8.97,8.97,8.94,8.95,67100.0,7.6716,7.6716,7.6459,7.6545,67100.0
2009-07-21 14:00:00,8.95,8.96,8.94,8.95,52000.0,7.6545,7.663,7.6459,7.6545,52000.0
2009-07-21 14:10:00,8.96,8.98,8.93,8.94,244400.0,7.663,7.6801,7.6373,7.6459,244400.0
2009-07-21 14:20:00,8.94,8.94,8.93,8.93,37500.0,7.6459,7.6459,7.6373,7.6373,37500.0
2009-07-21 14:30:00,8.94,8.97,8.93,8.96,75100.0,7.6459,7.6716,7.6373,7.663,75100.0
2009-07-21 14:40:00,8.96,8.97,8.93,8.94,99200.0,7.663,7.6716,7.6373,7.6459,99200.0
2009-07-21 14:50:00,8.94,8.97,8.93,8.94,195100.0,7.6459,7.6716,7.6373,7.6459,195100.0
2009-07-21 15:00:00,8.94,8.96,8.93,8.95,146400.0,7.6459,7.663,7.6373,7.6545,146400.0
2009-07-21 15:10:00,8.95,8.96,8.94,8.96,89000.0,7.6545,7.663,7.6459,7.663,89000.0
2009-07-21 15:20:00,8.95,8.97,8.95,8.96,154100.0,7.6545,7.6716,7.6545,7.663,154100.0
2009-07-21 15:30:00,8.96,8.97,8.94,8.95,194600.0,7.663,7.6716,7.6459,7.6545,194600.0
2009-07-21 15:40:00,8.96,8.97,8.94,8.95,274600.0,7.663,7.6716,7.6459,7.6545,274600.0
2009-07-21 15:50:00,8.95,8.97,8.94,8.97,383300.0,7.6545,7.6716,7.6459,7.6716,383300.0
2009-07-22 09:30:00,8.9,9.02,8.87,9.02,144200.0,7.6117,7.7143,7.586,7.7143,144200.0
2009-07-22 09:40:00,9.02,9.14,9.02,9.11,181500.0,7.7143,7.8169,7.7143,7.7913,181500.0
2009-07-22 09:50:00,9.11,9.26,9.1,9.21,195400.0,7.7913,7.9196,7.7827,7.8768,195400.0
2009-07-22 10:00:00,9.22,9.38,9.21,9.37,364900.0,7.8854,8.0222,7.8768,8.0137,364900.0
2009-07-22 10:10:00,9.38,9.42,9.3,9.34,417700.0,8.0222,8.0564,7.9538,7.988,417700.0
2009-07-22 10:20:00,9.35,9.42,9.32,9.36,194100.0,7.9965,8.0564,7.9709,8.0051,194100.0
2009-07-22 10:30:00,9.37,9.4,9.32,9.34,212100.0,8.0137,8.0393,7.9709,7.988,212100.0
2009-07-22 10:40:00,9.34,9.35,9.29,9.33,106800.0,7.988,7.9965,7.9452,7.9794,106800.0
2009-07-22 10:50:00,9.32,9.39,9.31,9.38,301100.0,7.9709,8.0308,7.9623,8.0222,301100.0
2009-07-22 11:00:00,9.38,9.43,9.36,9.43,143900.0,8.0222,8.065,8.0051,8.065,143900.0
2009-07-22 11:10:00,9.43,9.43,9.4,9.4,157200.0,8.065,8.065,8.0393,8.0393,157200.0
2009-07-22 11:20:00,9.41,9.41,9.31,9.32,175900.0,8.0479,8.0479,7.9623,7.9709,175900.0
2009-07-22 11:30:00,9.32,9.34,9.27,9.27,92500.0,7.9709,7.988,7.9281,7.9281,92500.0
2009-07-22 11:40:00,9.28,9.3,9.27,9.3,54700.0,7.9367,7.9538,7.9281,7.9538,54700.0
2009-07-22 11:50:00,9.3,9.32,9.29,9.3,76600.0,7.9538,7.9709,7.9452,7.9538,76600.0
2009-07-22 12:00:00,9.31,9.31,9.29,9.29,35500.0,7.9623,7.9623,7.9452,7.9452,35500.0
2009-07-22 12:10:00,9.29,9.3,9.24,9.25,35700.0,7.9452,7.9538,7.9025,7.911,35700.0
2009-07-22 12:20:00,9.24,9.32,9.24,9.32,95000.0,7.9025,7.9709,7.9025,7.9709,95000.0
2009-07-22 12:30:00,9.32,9.34,9.3,9.34,45700.0,7.9709,7.988,7.9538,7.988,45700.0
2009-07-22 12:40:00,9.34,9.35,9.3,9.35,90100.0,7.988,7.9965,7.9538,7.9965,90100.0
2009-07-22 12:50:00,9.35,9.36,9.31,9.34,100600.0,7.9965,8.0051,7.9623,7.988,100600.0
2009-07-22 13:00:00,9.34,9.37,9.33,9.37,113700.0,7.988,8.0137,7.9794,8.0137,113700.0
2009-07-22 13:10:00,9.36,9.38,9.33,9.37,152700.0,8.0051,8.0222,7.9794,8.0137,152700.0
2009-07-22 13:20:00,9.38,9.38,9.31,9.32,90800.0,8.0222,8.0222,7.9623,7.9709,90800.0
2009-07-22 13:30:00,9.31,9.34,9.29,9.32,106200.0,7.9623,7.988,7.9452,7.9709,106200.0
2009-07-22 13:40:00,9.32,9.38,9.31,9.38,415200.0,7.9709,8.0222,7.9623,8.0222,415200.0
2009-07-22 13:50:00,9.37,9.38,9.35,9.36,54500.0,8.0137,8.0222,7.9965,8.0051,54500.0
2009-07-22 14:00:00,9.36,9.37,9.31,9.32,152100.0,8.0051,8.0137,7.9623,7.9709,152100.0
2009-07-22 14:10:00,9.32,9.37,9.31,9.37,85200.0,7.9709,8.0137,7.9623,8.0137,85200.0
2009-07-22 14:20:00,9.36,9.38,9.35,9.38,68200.0,8.0051,8.0222,7.9965,8.0222,68200.0
2009-07-22 14:30:00,9.38,9.44,9.36,9.42,349500.0,8.0222,8.0735,8.0051,8.0564,349500.0
2009-07-22 14:40:00,9.42,9.47,9.39,9.39,285400.0,8.0564,8.0992,8.0308,8.0308,285400.0
2009-07-22 14:50:00,9.39,9.43,9.39,9.42,119800.0,8.0308,8.065,8.0308,8.0564,119800.0
2009-07-22 15:00:00,9.43,9.46,9.4,9.41,234100.0,8.065,8.0906,8.0393,8.0479,234100.0
2009-07-22 15:10:00,9.42,9.45,9.39,9.43,417200.0,8.0564,8.0821,8.0308,8.065,417200.0
2009-07-22 15:20:00,9.43,9.45,9.38,9.41,443500.0,8.065,8.0821,8.0222,8.0479,443500.0
2009-07-22 15:30:00,9.41,9.42,9.36,9.4,398900.0,8.0479,8.0564,8.0051,8.0393,398900.0
2009-07-22 15:40:00,9.4,9.41,9.36,9.39,312100.0,8.0393,8.0479,8.0051,8.0308,312100.0
2009-07-22 15:50:00,9.39,9.42,9.37,9.37,563000.0,8.0308,8.0564,8.0137,8.0137,563000.0
2009-07-23 09:30:00,9.45,9.45,9.33,9.41,112700.0,8.0821,8.0821,7.9794,8.0479,112700.0
2009-07-23 09:40:00,9.4,9.48,9.4,9.47,111500.0,8.0393,8.1077,8.0393,8.0992,111500.0
2009-07-23 09:50:00,9.47,9.6,9.47,9.57,230900.0,8.0992,8.2104,8.0992,8.1847,230900.0
2009-07-23 10:00:00,9.58,9.69,9.5,9.68,546900.0,8.1933,8.2873,8.1248,8.2788,546900.0
2009-07-23 10:10:00,9.68,9.77,9.68,9.76,363100.0,8.2788,8.3558,8.2788,8.3472,363100.0
2009-07-23 10:20:00,9.76,9.8,9.73,9.77,189700.0,8.3472,8.3814,8.3215,8.3558,189700.0
2009-07-23 10:30:00,9.77,9.78,9.71,9.74,254200.0,8.3558,8.3643,8.3044,8.3301,254200.0
2009-07-23 10:40:00,9.75,9.79,9.74,9.78,257700.0,8.3386,8.3729,8.3301,8.3643,257700.0
2009-07-23 10:50:00,9.77,9.78,9.65,9.68,431400.0,8.3558,8.3643,8.2531,8.2788,431400.0
2009-07-23 11:00:00,9.68,9.71,9.63,9.64,272900.0,8.2788,8.3044,8.236,8.2446,272900.0
2009-07-23 11:10:00,9.63,9.68,9.63,9.66,352600.0,8.236,8.2788,8.236,8.2617,352600.0
2009-07-23 11:20:00,9.66,9.71,9.64,9.68,325600.0,8.2617,8.3044,8.2446,8.2788,325600.0
2009-07-23 11:30:00,9.68,9.73,9.66,9.72,129300.0,8.2788,8.3215,8.2617,8.313,129300.0
2009-07-23 11:40:00,9.72,9.79,9.71,9.78,141900.0,8.313,8.3729,8.3044,8.3643,141900.0
2009-07-23 11:50:00,9.77,9.78,9.77,9.78,50600.0,8.3558,8.3643,8.3558,8.3643,50600.0
2009-07-23 12:00:00,9.77,9.85,9.77,9.82,210900.0,8.3558,8.4242,8.3558,8.3985,210900.0
2009-07-23 12:10:00,9.83,9.84,9.79,9.82,148400.0,8.4071,8.4156,8.3729,8.3985,148400.0
2009-07-23 12:20:00,9.83,9.85,9.8,9.85,148500.0,8.4071,8.4242,8.3814,8.4242,148500.0
2009-07-23 12:30:00,9.86,9.89,9.82,9.88,229000.0,8.4327,8.4584,8.3985,8.4498,229000.0
2009-07-23 12:40:00,9.89,9.89,9.83,9.85,167300.0,8.4584,8.4584,8.4071,8.4242,167300.0
2009-07-23 12:50:00,9.86,9.9,9.85,9.89,106800.0,8.4327,8.4669,8.4242,8.4584,106800.0
2009-07-23 13:00:00,9.88,9.89,9.86,9.87,106300.0,8.4498,8.4584,8.4327,8.4413,106300.0
2009-07-23 13:10:00,9.87,9.89,9.86,9.87,95600.0,8.4413,8.4584,8.4327,8.4413,95600.0
2009-07-23 13:20:00,9.88,9.91,9.87,9.9,59900.0,8.4498,8.4755,8.4413,8.4669,59900.0
2009-07-23 13:30:00,9.91,9.94,9.86,9.92,170900.0,8.4755,8.5011,8.4327,8.484,170900.0
2009-07-23 13:40:00,9.93,9.95,9.92,9.93,109100.0,8.4926,8.5097,8.484,8.4926,109100.0
2009-07-23 13:50:00,9.92,9.95,9.91,9.91,86700.0,8.484,8.5097,8.4755,8.4755,86700.0
2009-07-23 14:00:00,9.91,9.91,9.83,9.85,137500.0,8.4755,8.4755,8.4071,8.4242,137500.0
2009-07-23 14:10:00,9.85,9.85,9.83,9.84,32400.0,8.4242,8.4242,8.4071,8.4156,32400.0
2009-07-23 14:20:00,9.84,9.85,9.81,9.84,138900.0,8.4156,8.4242,8.39,8.4156,138900.0
2009-07-23 14:30:00,9.84,9.86,9.83,9.85,41700.0,8.4156,8.4327,8.4071,8.4242,41700.0
2009-07-23 14:40:00,9.85,9.86,9.84,9.85,61100.0,8.4242,8.4327,8.4156,8.4242,61100.0
2009-07-23 14:50:00,9.85,9.86,9.84,9.85,63100.0,8.4242,8.4327,8.4156,8.4242,63100.0
2009-07-23 15:00:00,9.86,9.86,9.84,9.85,129700.0,8.4327,8.4327,8.4156,8.4242,129700.0
2009-07-23 15:10:00,9.85,9.87,9.83,9.87,164400.0,8.4242,8.4413,8.4071,8.4413,164400.0
2009-07-23 15:20:00,9.87,9.88,9.85,9.86,158400.0,8.4413,8.4498,8.4242,8.4327,158400.0
2009-07-23 15:30:00,9.86,9.86,9.81,9.82,205500.0,8.4327,8.4327,8.39,8.3985,205500.0
2009-07-23 15:40:00,9.81,9.82,9.76,9.76,392700.0,8.39,8.3985,8.3472,8.3472,392700.0
2009-07-23 15:50:00,9.77,9.78,9.74,9.77,392100.0,8.3558,8.3643,8.3301,8.3558,392100.0
2009-07-24 09:30:00,9.72,9.74,9.57,9.59,163700.0,8.313,8.3301,8.1847,8.2018,163700.0
2009-07-24 09:40:00,9.59,9.67,9.55,9.65,224400.0,8.2018,8.2702,8.1676,8.2531,224400.0
2009-07-24 09:50:00,9.64,9.65,9.53,9.56,170000.0,8.2446,8.2531,8.1505,8.1762,170000.0
2009-07-24 10:00:00,9.55,9.61,9.49,9.5,240100.0,8.1676,8.2189,8.1163,8.1248,240100.0
2009-07-24 10:10:00,9.5,9.52,9.46,9.48,174300.0,8.1248,8.1419,8.0906,8.1077,174300.0
2009-07-24 10:20:00,9.47,9.49,9.45,9.47,102000.0,8.0992,8.1163,8.0821,8.0992,102000.0
2009-07-24 10:30:00,9.48,9.48,9.4,9.4,115800.0,8.1077,8.1077,8.0393,8.0393,115800.0
2009-07-24 10:40:00,9.41,9.48,9.4,9.46,71200.0,8.0479,8.1077,8.0393,8.0906,71200.0
2009-07-24 10:50:00,9.46,9.49,9.44,9.49,87000.0,8.0906,8.1163,8.0735,8.1163,87000.0
2009-07-24 11:00:00,9.49,9.52,9.47,9.48,68400.0,8.1163,8.1419,8.0992,8.1077,68400.0
2009-07-24 11:10:00,9.48,9.52,9.48,9.52,89300.0,8.1077,8.1419,8.1077,8.1419,89300.0
2009-07-24 11:20:00,9.52,9.56,9.52,9.55,56300.0,8.1419,8.1762,8.1419,8.1676,56300.0
2009-07-24 11:30:00,9.56,9.6,9.56,9.59,48800.0,8.1762,8.2104,8.1762,8.2018,48800.0
2009-07-24 11:40:00,9.59,9.74,9.59,9.73,187500.0,8.2018,8.3301,8.2018,8.3215,187500.0
2009-07-24 11:50:00,9.74,9.79,9.73,9.79,113200.0,8.3301,8.3729,8.3215,8.3729,113200.0
2009-07-24 12:00:00,9.79,9.8,9.78,9.8,55500.0,8.3729,8.3814,8.3643,8.3814,55500.0
2009-07-24 12:10:00,9.8,9.8,9.75,9.75,34100.0,8.3814,8.3814,8.3386,8.3386,34100.0
2009-07-24 12:20:00,9.75,9.76,9.72,9.74,40500.0,8.3386,8.3472,8.313,8.3301,40500.0
2009-07-24 12:30:00,9.74,9.76,9.71,9.75,69400.0,8.3301,8.3472,8.3044,8.3386,69400.0
2009-07-24 12:40:00,9.75,9.78,9.73,9.77,44100.0,8.3386,8.3643,8.3215,8.3558,44100.0
2009-07-24 12:50:00,9.78,9.8,9.78,9.8,65600.0,8.3643,8.3814,8.3643,8.3814,65600.0
2009-07-24 13:00:00,9.8,9.8,9.74,9.74,116400.0,8.3814,8.3814,8.3301,8.3301,116400.0
2009-07-24 13:10:00,9.74,9.77,9.74,9.76,32400.0,8.3301,8.3558,8.3301,8.3472,32400.0
2009-07-24 13:20:00,9.76,9.77,9.75,9.76,43800.0,8.3472,8.3558,8.3386,8.3472,43800.0
2009-07-24 13:30:00,9.77,9.8,9.76,9.8,71900.0,8.3558,8.3814,8.3472,8.3814,71900.0
2009-07-24 13:40:00,9.8,9.82,9.77,9.77,182900.0,8.3814,8.3985,8.3558,8.3558,182900.0
2009-07-24 13:50:00,9.78,9.8,9.77,9.78,48400.0,8.3643,8.3814,8.3558,8.3643,48400.0
2009-07-24 14:00:00,9.78,9.8,9.78,9.8,109400.0,8.3643,8.3814,8.3643,8.3814,109400.0
2009-07-24 14:10:00,9.8,9.8,9.77,9.78,60900.0,8.3814,8.3814,8.3558,8.3643,60900.0
2009-07-24 14:20:00,9.77,9.8,9.76,9.79,57400.0,8.3558,8.3814,8.3472,8.3729,57400.0
2009-07-24 14:30:00,9.8,9.8,9.79,9.79,36700.0,8.3814,8.3814,8.3729,8.3729,36700.0
2009-07-24 14:40:00,9.8,9.8,9.78,9.79,75500.0,8.3814,8.3814,8.3643,8.3729,75500.0
2009-07-24 14:50:00,9.79,9.8,9.76,9.77,69400.0,8.3729,8.3814,8.3472,8.3558,69400.0
2009-07-24 15:00:00,9.77,9.8,9.76,9.77,109200.0,8.3558,8.3814,8.3472,8.3558,109200.0
2009-07-24 15:10:00,9.77,9.8,9.77,9.78,71800.0,8.3558,8.3814,8.3558,8.3643,71800.0
2009-07-24 15:20:00,9.79,9.8,9.78,9.79,70300.0,8.3729,8.3814,8.3643,8.3729,70300.0
2009-07-24 15:30:00,9.79,9.8,9.74,9.75,127900.0,8.3729,8.3814,8.3301,8.3386,127900.0
2009-07-24 15:40:00,9.75,9.76,9.73,9.76,163900.0,8.3386,8.3472,8.3215,8.3472,163900.0
2009-07-24 15:50:00,9.76,9.77,9.74,9.76,227900.0,8.3472,8.3558,8.3301,8.3472,227900.0
2009-07-27 09:30:00,9.84,9.89,9.66,9.74,228200.0,8.4156,8.4584,8.2617,8.3301,228200.0
2009-07-27 09:40:00,9.74,9.77,9.7,9.72,129000.0,8.3301,8.3558,8.2959,8.313,129000.0
2009-07-27 09:50:00,9.72,9.76,9.63,9.74,127500.0,8.313,8.3472,8.236,8.3301,127500.0
2009-07-27 10:00:00,9.74,10.18,9.74,10.11,995300.0,8.3301,8.7064,8.3301,8.6465,995300.0
2009-07-27 10:10:00,10.11,10.27,10.05,10.25,599300.0,8.6465,8.7834,8.5952,8.7663,599300.0
2009-07-27 10:20:00,10.25,10.26,10.19,10.22,166900.0,8.7663,8.7748,8.715,8.7406,166900.0
2009-07-27 10:30:00,10.22,10.23,10.13,10.15,175800.0,8.7406,8.7492,8.6636,8.6807,175800.0
2009-07-27 10:40:00,10.15,10.26,10.13,10.26,156600.0,8.6807,8.7748,8.6636,8.7748,156600.0
2009-07-27 10:50:00,10.25,10.26,10.17,10.22,169700.0,8.7663,8.7748,8.6979,8.7406,169700.0
2009-07-27 11:00:00,10.21,10.21,10.17,10.17,233600.0,8.7321,8.7321,8.6979,8.6979,233600.0
2009-07-27 11:10:00,10.17,10.22,10.17,10.21,153100.0,8.6979,8.7406,8.6979,8.7321,153100.0
2009-07-27 11:20:00,10.22,10.36,10.22,10.33,184100.0,8.7406,8.8603,8.7406,8.8347,184100.0
2009-07-27 11:30:00,10.33,10.42,10.32,10.38,278900.0,8.8347,8.9117,8.8261,8.8775,278900.0
2009-07-27 11:40:00,10.39,10.4,10.36,10.38,176600.0,8.886,8.8946,8.8603,8.8775,176600.0
2009-07-27 11:50:00,10.38,10.4,10.36,10.36,163000.0,8.8775,8.8946,8.8603,8.8603,163000.0
2009-07-27 12:00:00,10.36,10.38,10.35,10.35,150600.0,8.8603,8.8775,8.8518,8.8518,150600.0
2009-07-27 12:10:00,10.36,10.44,10.35,10.44,239100.0,8.8603,8.9288,8.8518,8.9288,239100.0
2009-07-27 12:20:00,10.43,10.45,10.4,10.41,140400.0,8.9202,8.9373,8.8946,8.9031,140400.0
2009-07-27 12:30:00,10.4,10.41,10.4,10.4,98100.0,8.8946,8.9031,8.8946,8.8946,98100.0
2009-07-27 12:40:00,10.4,10.43,10.35,10.39,142100.0,8.8946,8.9202,8.8518,8.886,142100.0
2009-07-27 12:50:00,10.4,10.44,10.39,10.43,134500.0,8.8946,8.9288,8.886,8.9202,134500.0
2009-07-27 13:00:00,10.44,10.44,10.42,10.43,53400.0,8.9288,8.9288,8.9117,8.9202,53400.0
2009-07-27 13:10:00,10.42,10.44,10.39,10.42,113200.0,8.9117,8.9288,8.886,8.9117,113200.0
2009-07-27 13:20:00,10.41,10.44,10.41,10.43,160300.0,8.9031,8.9288,8.9031,8.9202,160300.0
2009-07-27 13:30:00,10.43,10.46,10.41,10.46,175900.0,8.9202,8.9459,8.9031,8.9459,175900.0
2009-07-27 13:40:00,10.45,10.46,10.42,10.45,89200.0,8.9373,8.9459,8.9117,8.9373,89200.0
2009-07-27 13:50:00,10.44,10.48,10.44,10.45,183700.0,8.9288,8.963,8.9288,8.9373,183700.0
2009-07-27 14:00:00,10.46,10.46,10.42,10.45,72600.0,8.9459,8.9459,8.9117,8.9373,72600.0
2009-07-27 14:10:00,10.45,10.54,10.45,10.54,400300.0,8.9373,9.0143,8.9373,9.0143,400300.0
2009-07-27 14:20:00,10.54,10.55,10.51,10.52,249600.0,9.0143,9.0228,8.9886,8.9972,249600.0
2009-07-27 14:30:00,10.53,10.64,10.5,10.64,381900.0,9.0057,9.0998,8.9801,9.0998,381900.0
2009-07-27 14:40:00,10.64,10.68,10.63,10.63,344300.0,9.0998,9.134,9.0913,9.0913,344300.0
2009-07-27 14:50:00,10.63,10.66,10.6,10.66,144200.0,9.0913,9.1169,9.0656,9.1169,144200.0
2009-07-27 15:00:00,10.66,10.69,10.65,10.68,202300.0,9.1169,9.1426,9.1084,9.134,202300.0
2009-07-27 15:10:00,10.69,10.72,10.64,10.64,276500.0,9.1426,9.1682,9.0998,9.0998,276500.0
2009-07-27 15:20:00,10.64,10.64,10.56,10.56,280000.0,9.0998,9.0998,9.0314,9.0314,280000.0
2009-07-27 15:30:00,10.56,10.57,10.52,10.56,229800.0,9.0314,9.0399,8.9972,9.0314,229800.0
2009-07-27 15:40:00,10.56,10.59,10.55,10.57,469800.0,9.0314,9.0571,9.0228,9.0399,469800.0
2009-07-27 15:50:00,10.57,10.6,10.55,10.6,933300.0,9.0399,9.0656,9.0228,9.0656,933300.0
2009-07-28 09:30:00,10.36,10.58,10.34,10.55,255800.0,8.8603,9.0485,8.8432,9.0228,255800.0
2009-07-28 09:40:00,10.56,10.65,10.54,10.64,236500.0,9.0314,9.1084,9.0143,9.0998,236500.0
2009-07-28 09:50:00,10.65,10.77,10.63,10.75,358100.0,9.1084,9.211,9.0913,9.1939,358100.0
2009-07-28 10:00:00,10.74,10.75,10.59,10.6,489300.0,9.1853,9.1939,9.0571,9.0656,489300.0
2009-07-28 10:10:00,10.59,10.62,10.46,10.47,380300.0,9.0571,9.0827,8.9459,8.9544,380300.0
2009-07-28 10:20:00,10.47,10.57,10.45,10.56,134000.0,8.9544,9.0399,8.9373,9.0314,134000.0
2009-07-28 10:30:00,10.56,10.6,10.53,10.58,273100.0,9.0314,9.0656,9.0057,9.0485,273100.0
2009-07-28 10:40:00,10.58,10.61,10.56,10.6,211100.0,9.0485,9.0742,9.0314,9.0656,211100.0
2009-07-28 10:50:00,10.6,10.67,10.59,10.65,255800.0,9.0656,9.1255,9.0571,9.1084,255800.0
2009-07-28 11:00:00,10.65,10.65,10.58,10.59,180600.0,9.1084,9.1084,9.0485,9.0571,180600.0
2009-07-28 11:10:00,10.59,10.6,10.56,10.6,335400.0,9.0571,9.0656,9.0314,9.0656,335400.0
2009-07-28 11:20:00,10.59,10.6,10.57,10.6,216900.0,9.0571,9.0656,9.0399,9.0656,216900.0
2009-07-28 11:30:00,10.59,10.61,10.57,10.57,377200.0,9.0571,9.0742,9.0399,9.0399,377200.0
2009-07-28 11:40:00,10.57,10.61,10.57,10.6,111300.0,9.0399,9.0742,9.0399,9.0656,111300.0
2009-07-28 11:50:00,10.6,10.63,10.6,10.61,90400.0,9.0656,9.0913,9.0656,9.0742,90400.0
2009-07-28 12:00:00,10.61,10.62,10.6,10.62,114900.0,9.0742,9.0827,9.0656,9.0827,114900.0
2009-07-28 12:10:00,10.62,10.66,10.61,10.66,139100.0,9.0827,9.1169,9.0742,9.1169,139100.0
2009-07-28 12:20:00,10.65,10.66,10.64,10.66,102200.0,9.1084,9.1169,9.0998,9.1169,102200.0
2009-07-28 12:30:00,10.65,10.7,10.65,10.7,99200.0,9.1084,9.1511,9.1084,9.1511,99200.0
2009-07-28 12:40:00,10.69,10.71,10.69,10.69,131800.0,9.1426,9.1597,9.1426,9.1426,131800.0
2009-07-28 12:50:00,10.7,10.76,10.69,10.74,151100.0,9.1511,9.2024,9.1426,9.1853,151100.0
2009-07-28 13:00:00,10.76,10.8,10.75,10.8,190200.0,9.2024,9.2367,9.1939,9.2367,190200.0
2009-07-28 13:10:00,10.8,10.85,10.79,10.82,163100.0,9.2367,9.2794,9.2281,9.2538,163100.0
2009-07-28 13:20:00,10.82,10.87,10.82,10.84,172900.0,9.2538,9.2965,9.2538,9.2709,172900.0
2009-07-28 13:30:00,10.84,10.85,10.76,10.77,127800.0,9.2709,9.2794,9.2024,9.211,127800.0
2009-07-28 13:40:00,10.78,10.8,10.76,10.78,154600.0,9.2196,9.2367,9.2024,9.2196,154600.0
2009-07-28 13:50:00,10.77,10.83,10.76,10.81,144400.0,9.211,9.2623,9.2024,9.2452,144400.0
2009-07-28 14:00:00,10.8,10.82,10.78,10.81,123600.0,9.2367,9.2538,9.2196,9.2452,123600.0
2009-07-28 14:10:00,10.81,10.83,10.77,10.8,120700.0,9.2452,9.2623,9.211,9.2367,120700.0
2009-07-28 14:20:00,10.8,10.85,10.79,10.84,93000.0,9.2367,9.2794,9.2281,9.2709,93000.0
2009-07-28 14:30:00,10.85,10.91,10.85,10.91,422400.0,9.2794,9.3307,9.2794,9.3307,422400.0
2009-07-28 14:40:00,10.91,10.92,10.87,10.88,147400.0,9.3307,9.3393,9.2965,9.3051,147400.0
2009-07-28 14:50:00,10.88,10.89,10.84,10.85,152600.0,9.3051,9.3136,9.2709,9.2794,152600.0
2009-07-28 15:00:00,10.84,10.88,10.82,10.83,184500.0,9.2709,9.3051,9.2538,9.2623,184500.0
2009-07-28 15:10:00,10.83,10.85,10.82,10.82,182100.0,9.2623,9.2794,9.2538,9.2538,182100.0
2009-07-28 15:20:00,10.82,10.84,10.8,10.81,215800.0,9.2538,9.2709,9.2367,9.2452,215800.0
2009-07-28 15:30:00,10.81,10.82,10.76,10.77,322500.0,9.2452,9.2538,9.2024,9.211,322500.0
2009-07-28 15:40:00,10.76,10.81,10.76,10.8,280400.0,9.2024,9.2452,9.2024,9.2367,280400.0
2009-07-28 15:50:00,10.8,10.81,10.77,10.78,527500.0,9.2367,9.2452,9.211,9.2196,527500.0
2009-07-29 09:30:00,10.72,10.72,10.48,10.55,208300.0,9.1682,9.1682,8.963,9.0228,208300.0
2009-07-29 09:40:00,10.55,10.58,10.5,10.54,265000.0,9.0228,9.0485,8.9801,9.0143,265000.0
2009-07-29 09:50:00,10.54,10.6,10.49,10.59,189700.0,9.0143,9.0656,8.9715,9.0571,189700.0
2009-07-29 10:00:00,10.59,10.81,10.59,10.8,227300.0,9.0571,9.2452,9.0571,9.2367,227300.0
2009-07-29 10:10:00,10.81,10.82,10.77,10.78,160800.0,9.2452,9.2538,9.211,9.2196,160800.0
2009-07-29 10:20:00,10.78,10.82,10.76,10.8,180400.0,9.2196,9.2538,9.2024,9.2367,180400.0
2009-07-29 10:30:00,10.81,10.81,10.69,10.71,214000.0,9.2452,9.2452,9.1426,9.1597,214000.0
2009-07-29 10:40:00,10.71,10.75,10.7,10.75,112400.0,9.1597,9.1939,9.1511,9.1939,112400.0
2009-07-29 10:50:00,10.74,10.78,10.74,10.75,119300.0,9.1853,9.2196,9.1853,9.1939,119300.0
2009-07-29 11:00:00,10.75,10.79,10.75,10.79,135200.0,9.1939,9.2281,9.1939,9.2281,135200.0
2009-07-29 11:10:00,10.78,10.81,10.71,10.73,139100.0,9.2196,9.2452,9.1597,9.1768,139100.0
2009-07-29 11:20:00,10.74,10.74,10.64,10.64,114400.0,9.1853,9.1853,9.0998,9.0998,114400.0
2009-07-29 11:30:00,10.64,10.65,10.63,10.64,63700.0,9.0998,9.1084,9.0913,9.0998,63700.0
2009-07-29 11:40:00,10.64,10.67,10.62,10.64,216400.0,9.0998,9.1255,9.0827,9.0998,216400.0
2009-07-29 11:50:00,10.64,10.65,10.63,10.65,80700.0,9.0998,9.1084,9.0913,9.1084,80700.0
2009-07-29 12:00:00,10.65,10.65,10.63,10.65,118700.0,9.1084,9.1084,9.0913,9.1084,118700.0
2009-07-29 12:10:00,10.65,10.69,10.64,10.68,58500.0,9.1084,9.1426,9.0998,9.134,58500.0
2009-07-29 12:20:00,10.69,10.75,10.69,10.74,41700.0,9.1426,9.1939,9.1426,9.1853,41700.0
2009-07-29 12:30:00,10.74,10.75,10.74,10.74,26700.0,9.1853,9.1939,9.1853,9.1853,26700.0
2009-07-29 12:40:00,10.75,10.75,10.72,10.73,50700.0,9.1939,9.1939,9.1682,9.1768,50700.0
2009-07-29 12:50:00,10.73,10.74,10.72,10.74,23100.0,9.1768,9.1853,9.1682,9.1853,23100.0
2009-07-29 13:00:00,10.73,10.74,10.65,10.66,109500.0,9.1768,9.1853,9.1084,9.1169,109500.0
2009-07-29 13:10:00,10.66,10.66,10.63,10.64,55700.0,9.1169,9.1169,9.0913,9.0998,55700.0
2009-07-29 13:20:00,10.64,10.64,10.59,10.59,41400.0,9.0998,9.0998,9.0571,9.0571,41400.0
2009-07-29 13:30:00,10.59,10.59,10.53,10.55,77900.0,9.0571,9.0571,9.0057,9.0228,77900.0
2009-07-29 13:40:00,10.55,10.57,10.54,10.56,109800.0,9.0228,9.0399,9.0143,9.0314,109800.0
2009-07-29 13:50:00,10.56,10.61,10.54,10.6,395700.0,9.0314,9.0742,9.0143,9.0656,395700.0
2009-07-29 14:00:00,10.61,10.62,10.55,10.56,193500.0,9.0742,9.0827,9.0228,9.0314,193500.0
2009-07-29 14:10:00,10.57,10.6,10.56,10.6,146500.0,9.0399,9.0656,9.0314,9.0656,146500.0
2009-07-29 14:20:00,10.61,10.66,10.58,10.65,174100.0,9.0742,9.1169,9.0485,9.1084,174100.0
2009-07-29 14:30:00,10.66,10.68,10.63,10.66,109100.0,9.1169,9.134,9.0913,9.1169,109100.0
2009-07-29 14:40:00,10.66,10.67,10.64,10.66,75400.0,9.1169,9.1255,9.0998,9.1169,75400.0
2009-07-29 14:50:00,10.66,10.68,10.64,10.68,134300.0,9.1169,9.134,9.0998,9.134,134300.0
2009-07-29 15:00:00,10.68,10.7,10.67,10.68,137000.0,9.134,9.1511,9.1255,9.134,137000.0
2009-07-29 15:10:00,10.68,10.7,10.66,10.66,70700.0,9.134,9.1511,9.1169,9.1169,70700.0
2009-07-29 15:20:00,10.67,10.69,10.66,10.69,85700.0,9.1255,9.1426,9.1169,9.1426,85700.0
2009-07-29 15:30:00,10.69,10.77,10.68,10.76,161100.0,9.1426,9.211,9.134,9.2024,161100.0
2009-07-29 15:40:00,10.75,10.77,10.72,10.76,183100.0,9.1939,9.211,9.1682,9.2024,183100.0
2009-07-29 15:50:00,10.76,10.78,10.72,10.75,384900.0,9.2024,9.2196,9.1682,9.1939,384900.0
2009-07-30 09:30:00,10.83,10.98,10.76,10.76,323300.0,9.2623,9.3906,9.2024,9.2024,323300.0
2009-07-30 09:40:00,10.75,10.88,10.74,10.87,308100.0,9.1939,9.3051,9.1853,9.2965,308100.0
2009-07-30 09:50:00,10.88,11.0,10.87,10.99,234500.0,9.3051,9.4077,9.2965,9.3992,234500.0
2009-07-30 10:00:00,10.99,11.09,10.95,11.09,282400.0,9.3992,9.4847,9.3649,9.4847,282400.0
2009-07-30 10:10:00,11.09,11.15,11.05,11.05,288700.0,9.4847,9.536,9.4505,9.4505,288700.0
2009-07-30 10:20:00,11.06,11.07,10.92,10.92,286800.0,9.459,9.4676,9.3393,9.3393,286800.0
2009-07-30 10:30:00,10.92,10.98,10.92,10.98,98200.0,9.3393,9.3906,9.3393,9.3906,98200.0
2009-07-30 10:40:00,10.97,10.98,10.97,10.97,120800.0,9.382,9.3906,9.382,9.382,120800.0
2009-07-30 10:50:00,10.98,11.04,10.98,11.02,257200.0,9.3906,9.4419,9.3906,9.4248,257200.0
2009-07-30 11:00:00,11.02,11.03,11.0,11.01,172500.0,9.4248,9.4334,9.4077,9.4163,172500.0
2009-07-30 11:10:00,11.01,11.02,10.98,10.99,146000.0,9.4163,9.4248,9.3906,9.3992,146000.0
2009-07-30 11:20:00,10.99,11.02,10.99,11.0,80800.0,9.3992,9.4248,9.3992,9.4077,80800.0
2009-07-30 11:30:00,11.0,11.03,11.0,11.01,121800.0,9.4077,9.4334,9.4077,9.4163,121800.0
2009-07-30 11:40:00,11.01,11.01,10.98,10.99,349500.0,9.4163,9.4163,9.3906,9.3992,349500.0
2009-07-30 11:50:00,11.0,11.06,10.94,10.94,631700.0,9.4077,9.459,9.3564,9.3564,631700.0
2009-07-30 12:00:00,10.95,10.95,10.89,10.9,115700.0,9.3649,9.3649,9.3136,9.3222,115700.0
2009-07-30 12:10:00,10.89,10.97,10.89,10.95,126500.0,9.3136,9.382,9.3136,9.3649,126500.0
2009-07-30 12:20:00,10.95,10.96,10.9,10.9,80900.0,9.3649,9.3735,9.3222,9.3222,80900.0
2009-07-30 12:30:00,10.9,10.96,10.9,10.94,120700.0,9.3222,9.3735,9.3222,9.3564,120700.0
2009-07-30 12:40:00,10.95,10.95,10.94,10.95,41400.0,9.3649,9.3649,9.3564,9.3649,41400.0
2009-07-30 12:50:00,10.94,10.95,10.94,10.94,33700.0,9.3564,9.3649,9.3564,9.3564,33700.0
2009-07-30 13:00:00,10.94,11.03,10.94,11.03,153800.0,9.3564,9.4334,9.3564,9.4334,153800.0
2009-07-30 13:10:00,11.03,11.06,11.01,11.06,107500.0,9.4334,9.459,9.4163,9.459,107500.0
2009-07-30 13:20:00,11.06,11.1,11.06,11.09,168200.0,9.459,9.4932,9.459,9.4847,168200.0
2009-07-30 13:30:00,11.09,11.19,11.09,11.17,310000.0,9.4847,9.5702,9.4847,9.5531,310000.0
2009-07-30 13:40:00,11.18,11.24,11.17,11.22,156400.0,9.5616,9.613,9.5531,9.5959,156400.0
2009-07-30 13:50:00,11.22,11.24,11.17,11.19,184200.0,9.5959,9.613,9.5531,9.5702,184200.0
2009-07-30 14:00:00,11.19,11.2,11.17,11.17,56300.0,9.5702,9.5788,9.5531,9.5531,56300.0
2009-07-30 14:10:00,11.17,11.18,11.16,11.17,54300.0,9.5531,9.5616,9.5445,9.5531,54300.0
2009-07-30 14:20:00,11.17,11.21,11.12,11.13,230600.0,9.5531,9.5873,9.5103,9.5189,230600.0
2009-07-30 14:30:00,11.14,11.18,11.13,11.17,458500.0,9.5274,9.5616,9.5189,9.5531,458500.0
2009-07-30 14:40:00,11.18,11.2,11.16,11.19,281200.0,9.5616,9.5788,9.5445,9.5702,281200.0
2009-07-30 14:50:00,11.19,11.19,11.05,11.13,457400.0,9.5702,9.5702,9.4505,9.5189,457400.0
2009-07-30 15:00:00,11.13,11.17,11.12,11.16,103700.0,9.5189,9.5531,9.5103,9.5445,103700.0
2009-07-30 15:10:00,11.16,11.24,11.13,11.24,559600.0,9.5445,9.613,9.5189,9.613,559600.0
2009-07-30 15:20:00,11.24,11.25,11.15,11.15,177300.0,9.613,9.6215,9.536,9.536,177300.0
2009-07-30 15:30:00,11.16,11.16,11.07,11.07,214400.0,9.5445,9.5445,9.4676,9.4676,214400.0
2009-07-30 15:40:00,11.08,11.08,11.03,11.06,437400.0,9.4761,9.4761,9.4334,9.459,437400.0
2009-07-30 15:50:00,11.07,11.09,11.01,11.02,627900.0,9.4676,9.4847,9.4163,9.4248,627900.0
2009-07-31 09:30:00,11.04,11.14,10.91,11.09,206600.0,9.4419,9.5274,9.3307,9.4847,206600.0
2009-07-31 09:40:00,11.1,11.25,11.09,11.18,277400.0,9.4932,9.6215,9.4847,9.5616,277400.0
2009-07-31 09:50:00,11.18,11.21,11.06,11.07,258000.0,9.5616,9.5873,9.459,9.4676,258000.0
2009-07-31 10:00:00,11.06,11.13,11.0,11.12,331400.0,9.459,9.5189,9.4077,9.5103,331400.0
2009-07-31 10:10:00,11.12,11.17,11.07,11.12,245100.0,9.5103,9.5531,9.4676,9.5103,245100.0
2009-07-31 10:20:00,11.13,11.21,11.12,11.2,137400.0,9.5189,9.5873,9.5103,9.5788,137400.0
2009-07-31 10:30:00,11.2,11.26,11.15,11.19,222800.0,9.5788,9.6301,9.536,9.5702,222800.0
2009-07-31 10:40:00,11.19,11.24,11.16,11.2,96100.0,9.5702,9.613,9.5445,9.5788,96100.0
2009-07-31 10:50:00,11.2,11.23,11.17,11.23,77500.0,9.5788,9.6044,9.5531,9.6044,77500.0
2009-07-31 11:00:00,11.23,11.25,11.21,11.23,146900.0,9.6044,9.6215,9.5873,9.6044,146900.0
2009-07-31 11:10:00,11.23,11.23,11.19,11.2,147300.0,9.6044,9.6044,9.5702,9.5788,147300.0
2009-07-31 11:20:00,11.2,11.21,11.14,11.15,125000.0,9.5788,9.5873,9.5274,9.536,125000.0
2009-07-31 11:30:00,11.14,11.22,11.11,11.16,235600.0,9.5274,9.5959,9.5018,9.5445,235600.0
2009-07-31 11:40:00,11.16,11.23,11.15,11.23,131100.0,9.5445,9.6044,9.536,9.6044,131100.0
2009-07-31 11:50:00,11.22,11.25,11.22,11.24,96500.0,9.5959,9.6215,9.5959,9.613,96500.0
2009-07-31 12:00:00,11.25,11.28,11.24,11.28,130500.0,9.6215,9.6472,9.613,9.6472,130500.0
2009-07-31 12:10:00,11.27,11.28,11.25,11.26,88500.0,9.6386,9.6472,9.6215,9.6301,88500.0
2009-07-31 12:20:00,11.26,11.29,11.26,11.29,177600.0,9.6301,9.6557,9.6301,9.6557,177600.0
2009-07-31 12:30:00,11.29,11.29,11.23,11.24,59800.0,9.6557,9.6557,9.6044,9.613,59800.0
2009-07-31 12:40:00,11.24,11.25,11.21,11.22,78900.0,9.613,9.6215,9.5873,9.5959,78900.0
2009-07-31 12:50:00,11.22,11.24,11.2,11.23,202400.0,9.5959,9.613,9.5788,9.6044,202400.0
2009-07-31 13:00:00,11.23,11.26,11.22,11.26,135000.0,9.6044,9.6301,9.5959,9.6301,135000.0
2009-07-31 13:10:00,11.26,11.26,11.25,11.25,38000.0,9.6301,9.6301,9.6215,9.6215,38000.0
2009-07-31 13:20:00,11.25,11.26,11.25,11.26,33600.0,9.6215,9.6301,9.6215,9.6301,33600.0
2009-07-31 13:30:00,11.26,11.27,11.25,11.26,106200.0,9.6301,9.6386,9.6215,9.6301,106200.0
2009-07-31 13:40:00,11.27,11.29,11.26,11.29,78800.0,9.6386,9.6557,9.6301,9.6557,78800.0
2009-07-31 13:50:00,11.29,11.35,11.28,11.35,153700.0,9.6557,9.707,9.6472,9.707,153700.0
2009-07-31 14:00:00,11.35,11.38,11.32,11.38,188600.0,9.707,9.7327,9.6814,9.7327,188600.0
2009-07-31 14:10:00,11.37,11.45,11.37,11.39,337900.0,9.7241,9.7926,9.7241,9.7413,337900.0
2009-07-31 14:20:00,11.39,11.4,11.38,11.4,73900.0,9.7413,9.7498,9.7327,9.7498,73900.0
2009-07-31 14:30:00,11.39,11.41,11.35,11.38,224000.0,9.7413,9.7584,9.707,9.7327,224000.0
2009-07-31 14:40:00,11.37,11.38,11.33,11.35,170800.0,9.7241,9.7327,9.6899,9.707,170800.0
2009-07-31 14:50:00,11.34,11.4,11.34,11.4,240400.0,9.6985,9.7498,9.6985,9.7498,240400.0
2009-07-31 15:00:00,11.39,11.41,11.37,11.4,231800.0,9.7413,9.7584,9.7241,9.7498,231800.0
2009-07-31 15:10:00,11.4,11.44,11.4,11.43,139400.0,9.7498,9.784,9.7498,9.7755,139400.0
2009-07-31 15:20:00,11.43,11.48,11.43,11.47,304800.0,9.7755,9.8182,9.7755,9.8097,304800.0
2009-07-31 15:30:00,11.47,11.48,11.37,11.37,571700.0,9.8097,9.8182,9.7241,9.7241,571700.0
2009-07-31 15:40:00,11.38,11.38,11.34,11.35,245000.0,9.7327,9.7327,9.6985,9.707,245000.0
2009-07-31 15:50:00,11.35,11.39,11.31,11.35,707000.0,9.707,9.7413,9.6728,9.707,707000.0
2009-08-03 09:30:00,11.41,11.73,11.41,11.71,425600.0,9.7584,10.032,9.7584,10.0149,425600.0
2009-08-03 09:40:00,11.72,11.73,11.57,11.63,525100.0,10.0235,10.032,9.8952,9.9465,525100.0
2009-08-03 09:50:00,11.63,11.63,11.49,11.57,533300.0,9.9465,9.9465,9.8268,9.8952,533300.0
2009-08-03 10:00:00,11.56,11.74,11.56,11.68,467300.0,9.8866,10.0406,9.8866,9.9893,467300.0
2009-08-03 10:10:00,11.66,11.74,11.65,11.71,408700.0,9.9722,10.0406,9.9636,10.0149,408700.0
2009-08-03 10:20:00,11.71,11.73,11.63,11.67,334000.0,10.0149,10.032,9.9465,9.9807,334000.0
2009-08-03 10:30:00,11.68,11.71,11.67,11.7,159000.0,9.9893,10.0149,9.9807,10.0064,159000.0
2009-08-03 10:40:00,11.71,11.71,11.67,11.69,204100.0,10.0149,10.0149,9.9807,9.9978,204100.0
2009-08-03 10:50:00,11.68,11.69,11.6,11.6,186400.0,9.9893,9.9978,9.9209,9.9209,186400.0
2009-08-03 11:00:00,11.61,11.67,11.6,11.67,206100.0,9.9294,9.9807,9.9209,9.9807,206100.0
2009-08-03 11:10:00,11.67,11.67,11.57,11.57,227000.0,9.9807,9.9807,9.8952,9.8952,227000.0
2009-08-03 11:20:00,11.57,11.6,11.56,11.56,248600.0,9.8952,9.9209,9.8866,9.8866,248600.0
2009-08-03 11:30:00,11.56,11.61,11.56,11.6,139300.0,9.8866,9.9294,9.8866,9.9209,139300.0
2009-08-03 11:40:00,11.6,11.68,11.59,11.67,203900.0,9.9209,9.9893,9.9123,9.9807,203900.0
2009-08-03 11:50:00,11.67,11.67,11.65,11.67,85500.0,9.9807,9.9807,9.9636,9.9807,85500.0
2009-08-03 12:00:00,11.66,11.67,11.57,11.58,134800.0,9.9722,9.9807,9.8952,9.9037,134800.0
2009-08-03 12:10:00,11.58,11.59,11.57,11.57,60200.0,9.9037,9.9123,9.8952,9.8952,60200.0
2009-08-03 12:20:00,11.57,11.61,11.57,11.59,94700.0,9.8952,9.9294,9.8952,9.9123,94700.0
2009-08-03 12:30:00,11.59,11.66,11.59,11.66,154000.0,9.9123,9.9722,9.9123,9.9722,154000.0
2009-08-03 12:40:00,11.66,11.71,11.65,11.71,118600.0,9.9722,10.0149,9.9636,10.0149,118600.0
2009-08-03 12:50:00,11.7,11.71,11.62,11.63,72700.0,10.0064,10.0149,9.938,9.9465,72700.0
2009-08-03 13:00:00,11.64,11.67,11.63,11.66,70600.0,9.9551,9.9807,9.9465,9.9722,70600.0
2009-08-03 13:10:00,11.66,11.68,11.66,11.67,52100.0,9.9722,9.9893,9.9722,9.9807,52100.0
2009-08-03 13:20:00,11.67,11.74,11.67,11.74,129600.0,9.9807,10.0406,9.9807,10.0406,129600.0
2009-08-03 13:30:00,11.73,11.85,11.73,11.85,358700.0,10.032,10.1347,10.032,10.1347,358700.0
2009-08-03 13:40:00,11.85,11.86,11.81,11.81,128100.0,10.1347,10.1432,10.1005,10.1005,128100.0
2009-08-03 13:50:00,11.82,11.87,11.81,11.87,127600.0,10.109,10.1518,10.1005,10.1518,127600.0
2009-08-03 14:00:00,11.86,11.89,11.84,11.86,257400.0,10.1432,10.1689,10.1261,10.1432,257400.0
2009-08-03 14:10:00,11.86,11.88,11.85,11.88,111200.0,10.1432,10.1603,10.1347,10.1603,111200.0
2009-08-03 14:20:00,11.88,11.89,11.85,11.86,225000.0,10.1603,10.1689,10.1347,10.1432,225000.0
2009-08-03 14:30:00,11.85,11.85,11.8,11.84,278500.0,10.1347,10.1347,10.0919,10.1261,278500.0
2009-08-03 14:40:00,11.85,11.86,11.8,11.81,337100.0,10.1347,10.1432,10.0919,10.1005,337100.0
2009-08-03 14:50:00,11.81,11.85,11.77,11.77,270000.0,10.1005,10.1347,10.0662,10.0662,270000.0
2009-08-03 15:00:00,11.77,11.81,11.77,11.8,239600.0,10.0662,10.1005,10.0662,10.0919,239600.0
2009-08-03 15:10:00,11.8,11.82,11.76,11.79,161300.0,10.0919,10.109,10.0577,10.0833,161300.0
2009-08-03 15:20:00,11.78,11.79,11.75,11.76,223700.0,10.0748,10.0833,10.0491,10.0577,223700.0
2009-08-03 15:30:00,11.76,11.81,11.75,11.79,326700.0,10.0577,10.1005,10.0491,10.0833,326700.0
2009-08-03 15:40:00,11.79,11.8,11.71,11.74,447500.0,10.0833,10.0919,10.0149,10.0406,447500.0
2009-08-03 15:50:00,11.74,11.76,11.7,11.72,818600.0,10.0406,10.0577,10.0064,10.0235,818600.0
2009-08-04 09:30:00,11.28,11.35,10.68,10.9,1023000.0,9.6472,9.707,9.134,9.3222,1023000.0
2009-08-04 09:40:00,10.9,10.96,10.63,10.82,1136200.0,9.3222,9.3735,9.0913,9.2538,1136200.0
2009-08-04 09:50:00,10.83,10.96,10.75,10.93,585900.0,9.2623,9.3735,9.1939,9.3478,585900.0
2009-08-04 10:00:00,10.94,11.13,10.8,10.83,1126800.0,9.3564,9.5189,9.2367,9.2623,1126800.0
2009-08-04 10:10:00,10.84,10.96,10.83,10.86,443000.0,9.2709,9.3735,9.2623,9.288,443000.0
2009-08-04 10:20:00,10.86,10.94,10.84,10.9,403100.0,9.288,9.3564,9.2709,9.3222,403100.0
2009-08-04 10:30:00,10.89,10.96,10.85,10.92,198800.0,9.3136,9.3735,9.2794,9.3393,198800.0
2009-08-04 10:40:00,10.92,11.04,10.92,10.94,448200.0,9.3393,9.4419,9.3393,9.3564,448200.0
2009-08-04 10:50:00,10.95,10.97,10.87,10.88,265100.0,9.3649,9.382,9.2965,9.3051,265100.0
2009-08-04 11:00:00,10.89,10.94,10.85,10.85,177600.0,9.3136,9.3564,9.2794,9.2794,177600.0
2009-08-04 11:10:00,10.86,11.01,10.86,11.01,281700.0,9.288,9.4163,9.288,9.4163,281700.0
2009-08-04 11:20:00,11.0,11.04,10.96,11.01,190500.0,9.4077,9.4419,9.3735,9.4163,190500.0
2009-08-04 11:30:00,11.02,11.17,11.0,11.16,536400.0,9.4248,9.5531,9.4077,9.5445,536400.0
2009-08-04 11:40:00,11.16,11.27,11.15,11.15,440400.0,9.5445,9.6386,9.536,9.536,440400.0
2009-08-04 11:50:00,11.15,11.29,11.13,11.29,579000.0,9.536,9.6557,9.5189,9.6557,579000.0
2009-08-04 12:00:00,11.29,11.38,11.27,11.37,375300.0,9.6557,9.7327,9.6386,9.7241,375300.0
2009-08-04 12:10:00,11.37,11.5,11.36,11.48,510300.0,9.7241,9.8353,9.7156,9.8182,510300.0
2009-08-04 12:20:00,11.47,11.53,11.46,11.49,531500.0,9.8097,9.861,9.8011,9.8268,531500.0
2009-08-04 12:30:00,11.49,11.54,11.47,11.5,163800.0,9.8268,9.8695,9.8097,9.8353,163800.0
2009-08-04 12:40:00,11.5,11.6,11.5,11.59,303300.0,9.8353,9.9209,9.8353,9.9123,303300.0
2009-08-04 12:50:00,11.59,11.7,11.57,11.68,389300.0,9.9123,10.0064,9.8952,9.9893,389300.0
2009-08-04 13:00:00,11.69,11.78,11.68,11.75,794200.0,9.9978,10.0748,9.9893,10.0491,794200.0
2009-08-04 13:10:00,11.75,11.91,11.73,11.91,521400.0,10.0491,10.186,10.032,10.186,521400.0
2009-08-04 13:20:00,11.91,11.93,11.83,11.84,342500.0,10.186,10.2031,10.1176,10.1261,342500.0
2009-08-04 13:30:00,11.84,11.86,11.72,11.72,272200.0,10.1261,10.1432,10.0235,10.0235,272200.0
2009-08-04 13:40:00,11.72,11.72,11.53,11.55,421400.0,10.0235,10.0235,9.861,9.8781,421400.0
2009-08-04 13:50:00,11.55,11.56,11.45,11.48,407800.0,9.8781,9.8866,9.7926,9.8182,407800.0
2009-08-04 14:00:00,11.47,11.52,11.45,11.52,334800.0,9.8097,9.8524,9.7926,9.8524,334800.0
2009-08-04 14:10:00,11.52,11.62,11.51,11.6,249900.0,9.8524,9.938,9.8439,9.9209,249900.0
2009-08-04 14:20:00,11.6,11.63,11.56,11.63,134100.0,9.9209,9.9465,9.8866,9.9465,134100.0
2009-08-04 14:30:00,11.63,11.67,11.61,11.66,210500.0,9.9465,9.9807,9.9294,9.9722,210500.0
2009-08-04 14:40:00,11.67,11.68,11.6,11.61,215000.0,9.9807,9.9893,9.9209,9.9294,215000.0
2009-08-04 14:50:00,11.61,11.64,11.51,11.52,296800.0,9.9294,9.9551,9.8439,9.8524,296800.0
2009-08-04 15:00:00,11.52,11.57,11.47,11.55,514500.0,9.8524,9.8952,9.8097,9.8781,514500.0
2009-08-04 15:10:00,11.54,11.58,11.53,11.58,344600.0,9.8695,9.9037,9.861,9.9037,344600.0
2009-08-04 15:20:00,11.57,11.64,11.57,11.63,379500.0,9.8952,9.9551,9.8952,9.9465,379500.0
2009-08-04 15:30:00,11.61,11.66,11.61,11.61,395900.0,9.9294,9.9722,9.9294,9.9294,395900.0
2009-08-04 15:40:00,11.62,11.69,11.59,11.67,542700.0,9.938,9.9978,9.9123,9.9807,542700.0
2009-08-04 15:50:00,11.67,11.71,11.65,11.68,588500.0,9.9807,10.0149,9.9636,9.9893,588500.0
2009-08-05 09:30:00,11.69,11.86,11.6,11.86,283100.0,9.9978,10.1432,9.9209,10.1432,283100.0
2009-08-05 09:40:00,11.86,11.94,11.67,11.73,658300.0,10.1432,10.2116,9.9807,10.032,658300.0
2009-08-05 09:50:00,11.73,11.76,11.51,11.54,769000.0,10.032,10.0577,9.8439,9.8695,769000.0
2009-08-05 10:00:00,11.55,11.55,11.35,11.38,544000.0,9.8781,9.8781,9.707,9.7327,544000.0
2009-08-05 10:10:00,11.38,11.47,11.3,11.31,523000.0,9.7327,9.8097,9.6643,9.6728,523000.0
2009-08-05 10:20:00,11.32,11.42,11.28,11.42,522500.0,9.6814,9.7669,9.6472,9.7669,522500.0
2009-08-05 10:30:00,11.42,11.42,11.34,11.36,352100.0,9.7669,9.7669,9.6985,9.7156,352100.0
2009-08-05 10:40:00,11.36,11.38,11.33,11.34,89300.0,9.7156,9.7327,9.6899,9.6985,89300.0
2009-08-05 10:50:00,11.35,11.47,11.33,11.47,179300.0,9.707,9.8097,9.6899,9.8097,179300.0
2009-08-05 11:00:00,11.46,11.53,11.45,11.53,144900.0,9.8011,9.861,9.7926,9.861,144900.0
2009-08-05 11:10:00,11.53,11.58,11.53,11.56,175700.0,9.861,9.9037,9.861,9.8866,175700.0
2009-08-05 11:20:00,11.57,11.58,11.46,11.48,193000.0,9.8952,9.9037,9.8011,9.8182,193000.0
2009-08-05 11:30:00,11.49,11.55,11.47,11.52,179600.0,9.8268,9.8781,9.8097,9.8524,179600.0
2009-08-05 11:40:00,11.52,11.55,11.52,11.55,43700.0,9.8524,9.8781,9.8524,9.8781,43700.0
2009-08-05 11:50:00,11.55,11.58,11.54,11.56,80500.0,9.8781,9.9037,9.8695,9.8866,80500.0
2009-08-05 12:00:00,11.57,11.61,11.56,11.61,75900.0,9.8952,9.9294,9.8866,9.9294,75900.0
2009-08-05 12:10:00,11.61,11.69,11.6,11.69,143700.0,9.9294,9.9978,9.9209,9.9978,143700.0
2009-08-05 12:20:00,11.69,11.71,11.64,11.65,129500.0,9.9978,10.0149,9.9551,9.9636,129500.0
2009-08-05 12:30:00,11.65,11.69,11.65,11.68,148500.0,9.9636,9.9978,9.9636,9.9893,148500.0
2009-08-05 12:40:00,11.68,11.71,11.68,11.68,67600.0,9.9893,10.0149,9.9893,9.9893,67600.0
2009-08-05 12:50:00,11.68,11.73,11.68,11.72,127200.0,9.9893,10.032,9.9893,10.0235,127200.0
2009-08-05 13:00:00,11.73,11.75,11.7,11.71,206600.0,10.032,10.0491,10.0064,10.0149,206600.0
2009-08-05 13:10:00,11.71,11.72,11.54,11.71,124600.0,10.0149,10.0235,9.8695,10.0149,124600.0
2009-08-05 13:20:00,11.71,11.78,11.71,11.77,130800.0,10.0149,10.0748,10.0149,10.0662,130800.0
2009-08-05 13:30:00,11.78,11.81,11.77,11.8,90800.0,10.0748,10.1005,10.0662,10.0919,90800.0
2009-08-05 13:40:00,11.79,11.8,11.75,11.75,229400.0,10.0833,10.0919,10.0491,10.0491,229400.0
2009-08-05 13:50:00,11.75,11.79,11.73,11.75,150500.0,10.0491,10.0833,10.032,10.0491,150500.0
2009-08-05 14:00:00,11.76,11.8,11.75,11.78,210900.0,10.0577,10.0919,10.0491,10.0748,210900.0
2009-08-05 14:10:00,11.78,11.79,11.76,11.77,145000.0,10.0748,10.0833,10.0577,10.0662,145000.0
2009-08-05 14:20:00,11.77,11.8,11.77,11.79,226400.0,10.0662,10.0919,10.0662,10.0833,226400.0
2009-08-05 14:30:00,11.79,11.82,11.75,11.81,331900.0,10.0833,10.109,10.0491,10.1005,331900.0
2009-08-05 14:40:00,11.81,11.95,11.8,11.93,445600.0,10.1005,10.2202,10.0919,10.2031,445600.0
2009-08-05 14:50:00,11.93,11.97,11.91,11.92,293600.0,10.2031,10.2373,10.186,10.1945,293600.0
2009-08-05 15:00:00,11.92,11.96,11.9,11.91,145100.0,10.1945,10.2287,10.1774,10.186,145100.0
2009-08-05 15:10:00,11.9,11.98,11.9,11.98,235100.0,10.1774,10.2458,10.1774,10.2458,235100.0
2009-08-05 15:20:00,11.98,12.01,11.96,12.01,328200.0,10.2458,10.2715,10.2287,10.2715,328200.0
2009-08-05 15:30:00,12.0,12.02,11.92,11.96,410400.0,10.263,10.2801,10.1945,10.2287,410400.0
2009-08-05 15:40:00,11.96,11.97,11.87,11.87,282900.0,10.2287,10.2373,10.1518,10.1518,282900.0
2009-08-05 15:50:00,11.87,11.95,11.87,11.92,750600.0,10.1518,10.2202,10.1518,10.1945,750600.0
2009-08-06 09:30:00,12.0,12.17,11.94,12.03,332200.0,10.263,10.4083,10.2116,10.2886,332200.0
2009-08-06 09:40:00,12.03,12.14,12.03,12.05,263800.0,10.2886,10.3827,10.2886,10.3057,263800.0
2009-08-06 09:50:00,12.04,12.08,11.9,11.94,457800.0,10.2972,10.3314,10.1774,10.2116,457800.0
2009-08-06 10:00:00,11.94,11.95,11.79,11.95,322800.0,10.2116,10.2202,10.0833,10.2202,322800.0
2009-08-06 10:10:00,11.95,11.95,11.76,11.8,348000.0,10.2202,10.2202,10.0577,10.0919,348000.0
2009-08-06 10:20:00,11.8,11.93,11.78,11.9,317600.0,10.0919,10.2031,10.0748,10.1774,317600.0
2009-08-06 10:30:00,11.9,11.98,11.88,11.96,258900.0,10.1774,10.2458,10.1603,10.2287,258900.0
2009-08-06 10:40:00,11.97,12.03,11.93,12.02,157600.0,10.2373,10.2886,10.2031,10.2801,157600.0
2009-08-06 10:50:00,12.02,12.06,11.99,12.04,281800.0,10.2801,10.3143,10.2544,10.2972,281800.0
2009-08-06 11:00:00,12.05,12.12,12.03,12.07,227500.0,10.3057,10.3656,10.2886,10.3228,227500.0
2009-08-06 11:10:00,12.07,12.14,12.05,12.12,89200.0,10.3228,10.3827,10.3057,10.3656,89200.0
2009-08-06 11:20:00,12.12,12.13,12.1,12.11,61100.0,10.3656,10.3741,10.3485,10.357,61100.0
2009-08-06 11:30:00,12.1,12.12,12.04,12.08,63200.0,10.3485,10.3656,10.2972,10.3314,63200.0
2009-08-06 11:40:00,12.08,12.08,12.04,12.08,127800.0,10.3314,10.3314,10.2972,10.3314,127800.0
2009-08-06 11:50:00,12.09,12.12,12.08,12.08,80400.0,10.3399,10.3656,10.3314,10.3314,80400.0
2009-08-06 12:00:00,12.08,12.09,12.02,12.05,99400.0,10.3314,10.3399,10.2801,10.3057,99400.0
2009-08-06 12:10:00,12.04,12.05,12.0,12.04,113900.0,10.2972,10.3057,10.263,10.2972,113900.0
2009-08-06 12:20:00,12.04,12.07,12.01,12.02,77600.0,10.2972,10.3228,10.2715,10.2801,77600.0
2009-08-06 12:30:00,12.01,12.08,12.0,12.08,109000.0,10.2715,10.3314,10.263,10.3314,109000.0
2009-08-06 12:40:00,12.08,12.15,12.08,12.14,83300.0,10.3314,10.3912,10.3314,10.3827,83300.0
2009-08-06 12:50:00,12.14,12.14,12.09,12.1,101900.0,10.3827,10.3827,10.3399,10.3485,101900.0
2009-08-06 13:00:00,12.1,12.12,12.07,12.1,102600.0,10.3485,10.3656,10.3228,10.3485,102600.0
2009-08-06 13:10:00,12.1,12.11,12.09,12.11,39900.0,10.3485,10.357,10.3399,10.357,39900.0
2009-08-06 13:20:00,12.1,12.12,12.1,12.1,72400.0,10.3485,10.3656,10.3485,10.3485,72400.0
2009-08-06 13:30:00,12.11,12.15,12.1,12.12,145900.0,10.357,10.3912,10.3485,10.3656,145900.0
2009-08-06 13:40:00,12.11,12.12,12.05,12.06,260600.0,10.357,10.3656,10.3057,10.3143,260600.0
2009-08-06 13:50:00,12.06,12.06,11.98,11.99,259400.0,10.3143,10.3143,10.2458,10.2544,259400.0
2009-08-06 14:00:00,11.98,11.99,11.86,11.88,280900.0,10.2458,10.2544,10.1432,10.1603,280900.0
2009-08-06 14:10:00,11.89,11.94,11.86,11.91,249000.0,10.1689,10.2116,10.1432,10.186,249000.0
2009-08-06 14:20:00,11.92,11.95,11.89,11.92,167400.0,10.1945,10.2202,10.1689,10.1945,167400.0
2009-08-06 14:30:00,11.93,11.97,11.91,11.95,165700.0,10.2031,10.2373,10.186,10.2202,165700.0
2009-08-06 14:40:00,11.95,11.96,11.86,11.9,307600.0,10.2202,10.2287,10.1432,10.1774,307600.0
2009-08-06 14:50:00,11.89,11.94,11.86,11.89,357700.0,10.1689,10.2116,10.1432,10.1689,357700.0
2009-08-06 15:00:00,11.88,11.9,11.84,11.9,176900.0,10.1603,10.1774,10.1261,10.1774,176900.0
2009-08-06 15:10:00,11.9,11.91,11.86,11.91,136200.0,10.1774,10.186,10.1432,10.186,136200.0
2009-08-06 15:20:00,11.91,11.96,11.89,11.93,164300.0,10.186,10.2287,10.1689,10.2031,164300.0
2009-08-06 15:30:00,11.92,11.96,11.89,11.92,295700.0,10.1945,10.2287,10.1689,10.1945,295700.0
2009-08-06 15:40:00,11.91,11.91,11.86,11.89,334500.0,10.186,10.186,10.1432,10.1689,334500.0
2009-08-06 15:50:00,11.89,11.92,11.86,11.88,376200.0,10.1689,10.1945,10.1432,10.1603,376200.0
2009-08-07 09:30:00,12.24,12.4,12.12,12.2,337300.0,10.4682,10.605,10.3656,10.434,337300.0
2009-08-07 09:40:00,12.19,12.31,12.17,12.24,396300.0,10.4254,10.5281,10.4083,10.4682,396300.0
2009-08-07 09:50:00,12.25,12.35,12.21,12.29,345800.0,10.4768,10.5623,10.4426,10.511,345800.0
2009-08-07 10:00:00,12.29,12.32,12.15,12.15,421900.0,10.511,10.5366,10.3912,10.3912,421900.0
2009-08-07 10:10:00,12.15,12.22,12.14,12.18,642800.0,10.3912,10.4511,10.3827,10.4169,642800.0
2009-08-07 10:20:00,12.18,12.24,12.14,12.23,298500.0,10.4169,10.4682,10.3827,10.4597,298500.0
2009-08-07 10:30:00,12.24,12.38,12.22,12.37,414100.0,10.4682,10.5879,10.4511,10.5794,414100.0
2009-08-07 10:40:00,12.38,12.5,12.36,12.49,519000.0,10.5879,10.6906,10.5708,10.682,519000.0
2009-08-07 10:50:00,12.49,12.63,12.49,12.58,755700.0,10.682,10.8018,10.682,10.759,755700.0
2009-08-07 11:00:00,12.58,12.7,12.57,12.66,399300.0,10.759,10.8616,10.7504,10.8274,399300.0
2009-08-07 11:10:00,12.66,12.7,12.66,12.69,222200.0,10.8274,10.8616,10.8274,10.8531,222200.0
2009-08-07 11:20:00,12.68,12.7,12.67,12.69,158500.0,10.8445,10.8616,10.836,10.8531,158500.0
2009-08-07 11:30:00,12.69,12.73,12.69,12.72,304200.0,10.8531,10.8873,10.8531,10.8787,304200.0
2009-08-07 11:40:00,12.71,12.72,12.66,12.68,264700.0,10.8702,10.8787,10.8274,10.8445,264700.0
2009-08-07 11:50:00,12.69,12.74,12.65,12.73,292300.0,10.8531,10.8958,10.8189,10.8873,292300.0
2009-08-07 12:00:00,12.73,12.79,12.72,12.79,228400.0,10.8873,10.9386,10.8787,10.9386,228400.0
2009-08-07 12:10:00,12.78,12.87,12.72,12.73,336000.0,10.93,11.007,10.8787,10.8873,336000.0
2009-08-07 12:20:00,12.74,12.78,12.73,12.77,181700.0,10.8958,10.93,10.8873,10.9215,181700.0
2009-08-07 12:30:00,12.77,12.87,12.77,12.85,333100.0,10.9215,11.007,10.9215,10.9899,333100.0
2009-08-07 12:40:00,12.85,12.87,12.66,12.86,219400.0,10.9899,11.007,10.8274,10.9985,219400.0
2009-08-07 12:50:00,12.85,12.89,12.83,12.86,158300.0,10.9899,11.0241,10.9728,10.9985,158300.0
2009-08-07 13:00:00,12.87,12.88,12.85,12.88,185200.0,11.007,11.0156,10.9899,11.0156,185200.0
2009-08-07 13:10:00,12.88,12.9,12.87,12.89,136100.0,11.0156,11.0327,11.007,11.0241,136100.0
2009-08-07 13:20:00,12.89,12.95,12.88,12.95,258500.0,11.0241,11.0754,11.0156,11.0754,258500.0
2009-08-07 13:30:00,12.95,12.98,12.92,12.96,406400.0,11.0754,11.1011,11.0498,11.084,406400.0
2009-08-07 13:40:00,12.97,12.99,12.96,12.99,76300.0,11.0925,11.1096,11.084,11.1096,76300.0
2009-08-07 13:50:00,12.98,12.99,12.96,12.97,64000.0,11.1011,11.1096,11.084,11.0925,64000.0
2009-08-07 14:00:00,12.97,12.98,12.94,12.98,222800.0,11.0925,11.1011,11.0669,11.1011,222800.0
2009-08-07 14:10:00,12.98,12.99,12.94,12.94,169200.0,11.1011,11.1096,11.0669,11.0669,169200.0
2009-08-07 14:20:00,12.93,12.95,12.81,12.81,428400.0,11.0583,11.0754,10.9557,10.9557,428400.0
2009-08-07 14:30:00,12.81,12.82,12.68,12.68,331500.0,10.9557,10.9643,10.8445,10.8445,331500.0
2009-08-07 14:40:00,12.68,12.71,12.65,12.68,305800.0,10.8445,10.8702,10.8189,10.8445,305800.0
2009-08-07 14:50:00,12.68,12.68,12.59,12.6,235600.0,10.8445,10.8445,10.7675,10.7761,235600.0
2009-08-07 15:00:00,12.6,12.61,12.51,12.55,524900.0,10.7761,10.7847,10.6991,10.7333,524900.0
2009-08-07 15:10:00,12.54,12.6,12.51,12.58,272600.0,10.7248,10.7761,10.6991,10.759,272600.0
2009-08-07 15:20:00,12.57,12.65,12.53,12.64,343000.0,10.7504,10.8189,10.7162,10.8103,343000.0
2009-08-07 15:30:00,12.65,12.69,12.61,12.63,317900.0,10.8189,10.8531,10.7847,10.8018,317900.0
2009-08-07 15:40:00,12.63,12.66,12.6,12.63,395400.0,10.8018,10.8274,10.7761,10.8018,395400.0
2009-08-07 15:50:00,12.63,12.67,12.6,12.63,600900.0,10.8018,10.836,10.7761,10.8018,600900.0
2009-08-10 09:30:00,12.59,12.59,12.33,12.36,184700.0,10.7675,10.7675,10.5452,10.5708,184700.0
2009-08-10 09:40:00,12.36,12.43,12.25,12.26,349200.0,10.5708,10.6307,10.4768,10.4853,349200.0
2009-08-10 09:50:00,12.26,12.41,12.25,12.38,279000.0,10.4853,10.6136,10.4768,10.5879,279000.0
2009-08-10 10:00:00,12.38,12.43,12.35,12.39,344700.0,10.5879,10.6307,10.5623,10.5965,344700.0
2009-08-10 10:10:00,12.39,12.46,12.36,12.36,199500.0,10.5965,10.6564,10.5708,10.5708,199500.0
2009-08-10 10:20:00,12.36,12.5,12.36,12.49,125000.0,10.5708,10.6906,10.5708,10.682,125000.0
2009-08-10 10:30:00,12.5,12.52,12.45,12.52,129800.0,10.6906,10.7077,10.6478,10.7077,129800.0
2009-08-10 10:40:00,12.53,12.59,12.49,12.55,155800.0,10.7162,10.7675,10.682,10.7333,155800.0
2009-08-10 10:50:00,12.54,12.61,12.52,12.55,161400.0,10.7248,10.7847,10.7077,10.7333,161400.0
2009-08-10 11:00:00,12.56,12.56,12.5,12.5,100400.0,10.7419,10.7419,10.6906,10.6906,100400.0
2009-08-10 11:10:00,12.5,12.53,12.48,12.48,116200.0,10.6906,10.7162,10.6735,10.6735,116200.0
2009-08-10 11:20:00,12.49,12.49,12.42,12.45,106300.0,10.682,10.682,10.6222,10.6478,106300.0
2009-08-10 11:30:00,12.45,12.46,12.43,12.45,94500.0,10.6478,10.6564,10.6307,10.6478,94500.0
2009-08-10 11:40:00,12.44,12.48,12.41,12.46,93700.0,10.6393,10.6735,10.6136,10.6564,93700.0
2009-08-10 11:50:00,12.46,12.48,12.44,12.45,108500.0,10.6564,10.6735,10.6393,10.6478,108500.0
2009-08-10 12:00:00,12.44,12.52,12.44,12.52,73400.0,10.6393,10.7077,10.6393,10.7077,73400.0
2009-08-10 12:10:00,12.51,12.52,12.44,12.44,70000.0,10.6991,10.7077,10.6393,10.6393,70000.0
2009-08-10 12:20:00,12.45,12.45,12.41,12.43,74600.0,10.6478,10.6478,10.6136,10.6307,74600.0
2009-08-10 12:30:00,12.43,12.43,12.4,12.41,75300.0,10.6307,10.6307,10.605,10.6136,75300.0
2009-08-10 12:40:00,12.41,12.43,12.35,12.38,127900.0,10.6136,10.6307,10.5623,10.5879,127900.0
2009-08-10 12:50:00,12.39,12.41,12.37,12.37,84400.0,10.5965,10.6136,10.5794,10.5794,84400.0
2009-08-10 13:00:00,12.37,12.38,12.32,12.33,157500.0,10.5794,10.5879,10.5366,10.5452,157500.0
2009-08-10 13:10:00,12.34,12.37,12.33,12.36,228600.0,10.5537,10.5794,10.5452,10.5708,228600.0
2009-08-10 13:20:00,12.36,12.38,12.31,12.34,122400.0,10.5708,10.5879,10.5281,10.5537,122400.0
2009-08-10 13:30:00,12.34,12.38,12.31,12.38,119400.0,10.5537,10.5879,10.5281,10.5879,119400.0
2009-08-10 13:40:00,12.38,12.39,12.35,12.36,82500.0,10.5879,10.5965,10.5623,10.5708,82500.0
2009-08-10 13:50:00,12.37,12.38,12.34,12.34,48600.0,10.5794,10.5879,10.5537,10.5537,48600.0
2009-08-10 14:00:00,12.35,12.35,12.3,12.31,165500.0,10.5623,10.5623,10.5195,10.5281,165500.0
2009-08-10 14:10:00,12.31,12.31,12.2,12.21,170200.0,10.5281,10.5281,10.434,10.4426,170200.0
2009-08-10 14:20:00,12.21,12.23,12.18,12.21,270500.0,10.4426,10.4597,10.4169,10.4426,270500.0
2009-08-10 14:30:00,12.21,12.27,12.21,12.27,123300.0,10.4426,10.4939,10.4426,10.4939,123300.0
2009-08-10 14:40:00,12.27,12.27,12.23,12.23,56900.0,10.4939,10.4939,10.4597,10.4597,56900.0
2009-08-10 14:50:00,12.24,12.24,12.19,12.19,175900.0,10.4682,10.4682,10.4254,10.4254,175900.0
2009-08-10 15:00:00,12.2,12.27,12.2,12.22,184800.0,10.434,10.4939,10.434,10.4511,184800.0
2009-08-10 15:10:00,12.23,12.23,12.17,12.2,198000.0,10.4597,10.4597,10.4083,10.434,198000.0
2009-08-10 15:20:00,12.2,12.26,12.17,12.22,155300.0,10.434,10.4853,10.4083,10.4511,155300.0
2009-08-10 15:30:00,12.22,12.26,12.21,12.24,341500.0,10.4511,10.4853,10.4426,10.4682,341500.0
2009-08-10 15:40:00,12.24,12.29,12.19,12.22,331200.0,10.4682,10.511,10.4254,10.4511,331200.0
2009-08-10 15:50:00,12.23,12.28,12.22,12.27,533600.0,10.4597,10.5024,10.4511,10.4939,533600.0
2009-08-11 09:30:00,12.1,12.15,12.0,12.04,262400.0,10.3485,10.3912,10.263,10.2972,262400.0
2009-08-11 09:40:00,12.03,12.06,11.98,12.0,364600.0,10.2886,10.3143,10.2458,10.263,364600.0
2009-08-11 09:50:00,12.0,12.14,11.99,12.13,218400.0,10.263,10.3827,10.2544,10.3741,218400.0
2009-08-11 10:00:00,12.13,12.13,11.98,12.03,392100.0,10.3741,10.3741,10.2458,10.2886,392100.0
2009-08-11 10:10:00,12.04,12.04,11.98,12.04,436100.0,10.2972,10.2972,10.2458,10.2972,436100.0
2009-08-11 10:20:00,12.04,12.1,11.99,12.07,349300.0,10.2972,10.3485,10.2544,10.3228,349300.0
2009-08-11 10:30:00,12.06,12.07,11.99,12.0,351300.0,10.3143,10.3228,10.2544,10.263,351300.0
2009-08-11 10:40:00,12.0,12.01,11.98,11.99,212100.0,10.263,10.2715,10.2458,10.2544,212100.0
2009-08-11 10:50:00,12.0,12.05,11.85,12.03,2728700.0,10.263,10.3057,10.1347,10.2886,2728700.0
2009-08-11 11:00:00,12.03,12.04,11.9,11.9,470400.0,10.2886,10.2972,10.1774,10.1774,470400.0
2009-08-11 11:10:00,11.9,11.91,11.81,11.84,397700.0,10.1774,10.186,10.1005,10.1261,397700.0
2009-08-11 11:20:00,11.84,11.85,11.79,11.85,238400.0,10.1261,10.1347,10.0833,10.1347,238400.0
2009-08-11 11:30:00,11.84,11.85,11.79,11.82,340500.0,10.1261,10.1347,10.0833,10.109,340500.0
2009-08-11 11:40:00,11.82,11.89,11.82,11.86,100700.0,10.109,10.1689,10.109,10.1432,100700.0
2009-08-11 11:50:00,11.86,11.89,11.84,11.88,167800.0,10.1432,10.1689,10.1261,10.1603,167800.0
2009-08-11 12:00:00,11.88,11.94,11.86,11.9,259600.0,10.1603,10.2116,10.1432,10.1774,259600.0
2009-08-11 12:10:00,11.9,11.95,11.74,11.95,609700.0,10.1774,10.2202,10.0406,10.2202,609700.0
2009-08-11 12:20:00,11.95,11.98,11.93,11.98,151900.0,10.2202,10.2458,10.2031,10.2458,151900.0
2009-08-11 12:30:00,11.98,12.04,11.98,12.04,324600.0,10.2458,10.2972,10.2458,10.2972,324600.0
2009-08-11 12:40:00,12.04,12.05,12.01,12.01,450900.0,10.2972,10.3057,10.2715,10.2715,450900.0
2009-08-11 12:50:00,12.01,12.02,11.95,11.96,269400.0,10.2715,10.2801,10.2202,10.2287,269400.0
2009-08-11 13:00:00,11.97,12.02,11.96,12.01,291600.0,10.2373,10.2801,10.2287,10.2715,291600.0
2009-08-11 13:10:00,12.01,12.06,11.99,12.06,217300.0,10.2715,10.3143,10.2544,10.3143,217300.0
2009-08-11 13:20:00,12.06,12.08,12.04,12.04,115700.0,10.3143,10.3314,10.2972,10.2972,115700.0
2009-08-11 13:30:00,12.04,12.06,12.02,12.05,405700.0,10.2972,10.3143,10.2801,10.3057,405700.0
2009-08-11 13:40:00,12.06,12.13,12.05,12.13,92500.0,10.3143,10.3741,10.3057,10.3741,92500.0
2009-08-11 13:50:00,12.12,12.16,12.08,12.08,99100.0,10.3656,10.3998,10.3314,10.3314,99100.0
2009-08-11 14:00:00,12.09,12.22,12.09,12.22,173100.0,10.3399,10.4511,10.3399,10.4511,173100.0
2009-08-11 14:10:00,12.22,12.26,12.17,12.18,310500.0,10.4511,10.4853,10.4083,10.4169,310500.0
2009-08-11 14:20:00,12.19,12.21,12.17,12.2,122100.0,10.4254,10.4426,10.4083,10.434,122100.0
2009-08-11 14:30:00,12.2,12.24,12.1,12.24,544600.0,10.434,10.4682,10.3485,10.4682,544600.0
2009-08-11 14:40:00,12.24,12.27,12.2,12.2,251400.0,10.4682,10.4939,10.434,10.434,251400.0
2009-08-11 14:50:00,12.2,12.27,12.2,12.27,240000.0,10.434,10.4939,10.434,10.4939,240000.0
2009-08-11 15:00:00,12.27,12.33,12.27,12.3,212700.0,10.4939,10.5452,10.4939,10.5195,212700.0
2009-08-11 15:10:00,12.3,12.31,12.27,12.28,241100.0,10.5195,10.5281,10.4939,10.5024,241100.0
2009-08-11 15:20:00,12.28,12.32,12.27,12.31,182300.0,10.5024,10.5366,10.4939,10.5281,182300.0
2009-08-11 15:30:00,12.31,12.32,12.27,12.27,256900.0,10.5281,10.5366,10.4939,10.4939,256900.0
2009-08-11 15:40:00,12.27,12.41,12.26,12.4,575100.0,10.4939,10.6136,10.4853,10.605,575100.0
2009-08-11 15:50:00,12.41,12.41,12.31,12.32,698600.0,10.6136,10.6136,10.5281,10.5366,698600.0
2009-08-12 09:30:00,12.62,13.07,12.59,12.98,582500.0,10.7932,11.1781,10.7675,11.1011,582500.0
2009-08-12 09:40:00,12.97,12.99,12.83,12.91,547800.0,11.0925,11.1096,10.9728,11.0412,547800.0
2009-08-12 09:50:00,12.91,13.17,12.91,13.17,736600.0,11.0412,11.2636,11.0412,11.2636,736600.0
2009-08-12 10:00:00,13.17,13.19,12.88,12.96,336400.0,11.2636,11.2807,11.0156,11.084,336400.0
2009-08-12 10:10:00,12.95,12.99,12.88,12.95,227400.0,11.0754,11.1096,11.0156,11.0754,227400.0
2009-08-12 10:20:00,12.95,13.01,12.93,13.01,280400.0,11.0754,11.1267,11.0583,11.1267,280400.0
2009-08-12 10:30:00,13.01,13.02,12.86,12.88,379600.0,11.1267,11.1353,10.9985,11.0156,379600.0
2009-08-12 10:40:00,12.87,12.93,12.85,12.9,226700.0,11.007,11.0583,10.9899,11.0327,226700.0
2009-08-12 10:50:00,12.9,12.9,12.84,12.89,226700.0,11.0327,11.0327,10.9814,11.0241,226700.0
2009-08-12 11:00:00,12.88,12.91,12.81,12.84,182000.0,11.0156,11.0412,10.9557,10.9814,182000.0
2009-08-12 11:10:00,12.84,12.89,12.82,12.89,170900.0,10.9814,11.0241,10.9643,11.0241,170900.0
2009-08-12 11:20:00,12.88,12.93,12.87,12.91,128200.0,11.0156,11.0583,11.007,11.0412,128200.0
2009-08-12 11:30:00,12.91,12.97,12.9,12.93,108800.0,11.0412,11.0925,11.0327,11.0583,108800.0
2009-08-12 11:40:00,12.94,12.94,12.89,12.9,81000.0,11.0669,11.0669,11.0241,11.0327,81000.0
2009-08-12 11:50:00,12.9,12.9,12.82,12.84,114900.0,11.0327,11.0327,10.9643,10.9814,114900.0
2009-08-12 12:00:00,12.84,12.85,12.8,12.82,63000.0,10.9814,10.9899,10.9471,10.9643,63000.0
2009-08-12 12:10:00,12.82,12.84,12.75,12.82,200400.0,10.9643,10.9814,10.9044,10.9643,200400.0
2009-08-12 12:20:00,12.81,12.81,12.72,12.78,104800.0,10.9557,10.9557,10.8787,10.93,104800.0
2009-08-12 12:30:00,12.78,12.82,12.74,12.81,82100.0,10.93,10.9643,10.8958,10.9557,82100.0
2009-08-12 12:40:00,12.82,12.82,12.78,12.79,71000.0,10.9643,10.9643,10.93,10.9386,71000.0
2009-08-12 12:50:00,12.79,12.84,12.78,12.84,143600.0,10.9386,10.9814,10.93,10.9814,143600.0
2009-08-12 13:00:00,12.83,12.85,12.8,12.85,86000.0,10.9728,10.9899,10.9471,10.9899,86000.0
2009-08-12 13:10:00,12.85,12.88,12.82,12.84,127200.0,10.9899,11.0156,10.9643,10.9814,127200.0
2009-08-12 13:20:00,12.84,12.85,12.82,12.83,77500.0,10.9814,10.9899,10.9643,10.9728,77500.0
2009-08-12 13:30:00,12.83,12.84,12.81,12.82,171400.0,10.9728,10.9814,10.9557,10.9643,171400.0
2009-08-12 13:40:00,12.82,12.89,12.79,12.89,155500.0,10.9643,11.0241,10.9386,11.0241,155500.0
2009-08-12 13:50:00,12.89,12.91,12.88,12.9,67900.0,11.0241,11.0412,11.0156,11.0327,67900.0
2009-08-12 14:00:00,12.91,12.93,12.87,12.89,244900.0,11.0412,11.0583,11.007,11.0241,244900.0
2009-08-12 14:10:00,12.89,12.94,12.8,12.84,168300.0,11.0241,11.0669,10.9471,10.9814,168300.0
2009-08-12 14:20:00,12.85,12.93,12.76,12.77,405400.0,10.9899,11.0583,10.9129,10.9215,405400.0
2009-08-12 14:30:00,12.76,12.83,12.73,12.79,221600.0,10.9129,10.9728,10.8873,10.9386,221600.0
2009-08-12 14:40:00,12.79,12.83,12.73,12.81,261200.0,10.9386,10.9728,10.8873,10.9557,261200.0
2009-08-12 14:50:00,12.81,12.93,12.8,12.93,260500.0,10.9557,11.0583,10.9471,11.0583,260500.0
2009-08-12 15:00:00,12.93,13.02,12.91,12.99,415500.0,11.0583,11.1353,11.0412,11.1096,415500.0
2009-08-12 15:10:00,12.99,13.01,12.96,12.98,306000.0,11.1096,11.1267,11.084,11.1011,306000.0
2009-08-12 15:20:00,12.98,12.99,12.9,12.98,217100.0,11.1011,11.1096,11.0327,11.1011,217100.0
2009-08-12 15:30:00,12.98,13.0,12.95,12.98,262900.0,11.1011,11.1182,11.0754,11.1011,262900.0
2009-08-12 15:40:00,12.98,12.99,12.86,12.9,408300.0,11.1011,11.1096,10.9985,11.0327,408300.0
2009-08-12 15:50:00,12.9,12.9,12.83,12.87,444500.0,11.0327,11.0327,10.9728,11.007,444500.0
2009-08-13 09:30:00,12.89,12.97,12.68,12.72,228400.0,11.0241,11.0925,10.8445,10.8787,228400.0
2009-08-13 09:40:00,12.7,12.77,12.65,12.65,216100.0,10.8616,10.9215,10.8189,10.8189,216100.0
2009-08-13 09:50:00,12.65,12.7,12.4,12.58,537400.0,10.8189,10.8616,10.605,10.759,537400.0
2009-08-13 10:00:00,12.58,12.7,12.53,12.65,339300.0,10.759,10.8616,10.7162,10.8189,339300.0
2009-08-13 10:10:00,12.64,12.7,12.63,12.69,241700.0,10.8103,10.8616,10.8018,10.8531,241700.0
2009-08-13 10:20:00,12.7,12.82,12.7,12.78,198500.0,10.8616,10.9643,10.8616,10.93,198500.0
2009-08-13 10:30:00,12.78,12.86,12.75,12.82,226700.0,10.93,10.9985,10.9044,10.9643,226700.0
2009-08-13 10:40:00,12.82,12.85,12.8,12.82,115100.0,10.9643,10.9899,10.9471,10.9643,115100.0
2009-08-13 10:50:00,12.82,12.89,12.81,12.86,137100.0,10.9643,11.0241,10.9557,10.9985,137100.0
2009-08-13 11:00:00,12.86,12.87,12.82,12.82,102500.0,10.9985,11.007,10.9643,10.9643,102500.0
2009-08-13 11:10:00,12.82,12.83,12.71,12.72,181600.0,10.9643,10.9728,10.8702,10.8787,181600.0
2009-08-13 11:20:00,12.71,12.75,12.69,12.75,145300.0,10.8702,10.9044,10.8531,10.9044,145300.0
2009-08-13 11:30:00,12.75,12.76,12.72,12.76,136100.0,10.9044,10.9129,10.8787,10.9129,136100.0
2009-08-13 11:40:00,12.76,12.77,12.72,12.72,96100.0,10.9129,10.9215,10.8787,10.8787,96100.0
2009-08-13 11:50:00,12.73,12.78,12.72,12.78,81600.0,10.8873,10.93,10.8787,10.93,81600.0
2009-08-13 12:00:00,12.78,12.81,12.77,12.77,120200.0,10.93,10.9557,10.9215,10.9215,120200.0
2009-08-13 12:10:00,12.77,12.77,12.72,12.76,161700.0,10.9215,10.9215,10.8787,10.9129,161700.0
2009-08-13 12:20:00,12.76,12.78,12.72,12.72,100200.0,10.9129,10.93,10.8787,10.8787,100200.0
2009-08-13 12:30:00,12.73,12.77,12.72,12.76,123900.0,10.8873,10.9215,10.8787,10.9129,123900.0
2009-08-13 12:40:00,12.76,12.77,12.71,12.71,92800.0,10.9129,10.9215,10.8702,10.8702,92800.0
2009-08-13 12:50:00,12.72,12.77,12.7,12.74,90700.0,10.8787,10.9215,10.8616,10.8958,90700.0
2009-08-13 13:00:00,12.75,12.82,12.74,12.75,216100.0,10.9044,10.9643,10.8958,10.9044,216100.0
2009-08-13 13:10:00,12.75,12.77,12.68,12.7,170800.0,10.9044,10.9215,10.8445,10.8616,170800.0
2009-08-13 13:20:00,12.71,12.73,12.68,12.69,59200.0,10.8702,10.8873,10.8445,10.8531,59200.0
2009-08-13 13:30:00,12.69,12.71,12.68,12.69,41500.0,10.8531,10.8702,10.8445,10.8531,41500.0
2009-08-13 13:40:00,12.69,12.7,12.67,12.67,49100.0,10.8531,10.8616,10.836,10.836,49100.0
2009-08-13 13:50:00,12.67,12.67,12.61,12.62,66600.0,10.836,10.836,10.7847,10.7932,66600.0
2009-08-13 14:00:00,12.61,12.65,12.59,12.59,93900.0,10.7847,10.8189,10.7675,10.7675,93900.0
2009-08-13 14:10:00,12.59,12.59,12.51,12.56,194400.0,10.7675,10.7675,10.6991,10.7419,194400.0
2009-08-13 14:20:00,12.55,12.58,12.54,12.58,167800.0,10.7333,10.759,10.7248,10.759,167800.0
2009-08-13 14:30:00,12.57,12.65,12.57,12.63,148200.0,10.7504,10.8189,10.7504,10.8018,148200.0
2009-08-13 14:40:00,12.64,12.67,12.62,12.63,117800.0,10.8103,10.836,10.7932,10.8018,117800.0
2009-08-13 14:50:00,12.64,12.66,12.6,12.61,143200.0,10.8103,10.8274,10.7761,10.7847,143200.0
2009-08-13 15:00:00,12.61,12.7,12.6,12.69,161800.0,10.7847,10.8616,10.7761,10.8531,161800.0
2009-08-13 15:10:00,12.69,12.76,12.68,12.71,234200.0,10.8531,10.9129,10.8445,10.8702,234200.0
2009-08-13 15:20:00,12.71,12.75,12.7,12.75,141600.0,10.8702,10.9044,10.8616,10.9044,141600.0
2009-08-13 15:30:00,12.75,12.76,12.7,12.7,151700.0,10.9044,10.9129,10.8616,10.8616,151700.0
2009-08-13 15:40:00,12.71,12.78,12.7,12.72,295400.0,10.8702,10.93,10.8616,10.8787,295400.0
2009-08-13 15:50:00,12.72,12.75,12.7,12.75,304600.0,10.8787,10.9044,10.8616,10.9044,304600.0
2009-08-14 09:30:00,12.73,12.81,12.62,12.68,161500.0,10.8873,10.9557,10.7932,10.8445,161500.0
2009-08-14 09:40:00,12.68,12.7,12.61,12.62,205300.0,10.8445,10.8616,10.7847,10.7932,205300.0
2009-08-14 09:50:00,12.62,12.64,12.43,12.45,299000.0,10.7932,10.8103,10.6307,10.6478,299000.0
2009-08-14 10:00:00,12.44,12.44,12.2,12.22,832100.0,10.6393,10.6393,10.434,10.4511,832100.0
2009-08-14 10:10:00,12.22,12.25,12.13,12.21,404200.0,10.4511,10.4768,10.3741,10.4426,404200.0
2009-08-14 10:20:00,12.21,12.36,12.19,12.32,220800.0,10.4426,10.5708,10.4254,10.5366,220800.0
2009-08-14 10:30:00,12.32,12.35,12.27,12.32,122700.0,10.5366,10.5623,10.4939,10.5366,122700.0
2009-08-14 10:40:00,12.33,12.37,12.27,12.37,131200.0,10.5452,10.5794,10.4939,10.5794,131200.0
2009-08-14 10:50:00,12.36,12.4,12.31,12.4,149300.0,10.5708,10.605,10.5281,10.605,149300.0
2009-08-14 11:00:00,12.4,12.42,12.34,12.37,78200.0,10.605,10.6222,10.5537,10.5794,78200.0
2009-08-14 11:10:00,12.37,12.39,12.32,12.37,118500.0,10.5794,10.5965,10.5366,10.5794,118500.0
2009-08-14 11:20:00,12.37,12.43,12.36,12.36,61000.0,10.5794,10.6307,10.5708,10.5708,61000.0
2009-08-14 11:30:00,12.35,12.44,12.32,12.41,91300.0,10.5623,10.6393,10.5366,10.6136,91300.0
2009-08-14 11:40:00,12.41,12.43,12.4,12.41,48000.0,10.6136,10.6307,10.605,10.6136,48000.0
2009-08-14 11:50:00,12.42,12.42,12.37,12.39,75100.0,10.6222,10.6222,10.5794,10.5965,75100.0
2009-08-14 12:00:00,12.39,12.39,12.32,12.33,46900.0,10.5965,10.5965,10.5366,10.5452,46900.0
2009-08-14 12:10:00,12.32,12.38,12.32,12.37,71000.0,10.5366,10.5879,10.5366,10.5794,71000.0
2009-08-14 12:20:00,12.38,12.38,12.34,12.36,37500.0,10.5879,10.5879,10.5537,10.5708,37500.0
2009-08-14 12:30:00,12.35,12.39,12.33,12.39,39000.0,10.5623,10.5965,10.5452,10.5965,39000.0
2009-08-14 12:40:00,12.39,12.44,12.37,12.42,34200.0,10.5965,10.6393,10.5794,10.6222,34200.0
2009-08-14 12:50:00,12.43,12.44,12.4,12.43,59600.0,10.6307,10.6393,10.605,10.6307,59600.0
2009-08-14 13:00:00,12.44,12.44,12.33,12.35,83400.0,10.6393,10.6393,10.5452,10.5623,83400.0
2009-08-14 13:10:00,12.35,12.42,12.35,12.41,87100.0,10.5623,10.6222,10.5623,10.6136,87100.0
2009-08-14 13:20:00,12.41,12.43,12.38,12.43,84200.0,10.6136,10.6307,10.5879,10.6307,84200.0
2009-08-14 13:30:00,12.42,12.44,12.36,12.36,89200.0,10.6222,10.6393,10.5708,10.5708,89200.0
2009-08-14 13:40:00,12.36,12.39,12.36,12.37,39800.0,10.5708,10.5965,10.5708,10.5794,39800.0
2009-08-14 13:50:00,12.36,12.36,12.33,12.35,128800.0,10.5708,10.5708,10.5452,10.5623,128800.0
2009-08-14 14:00:00,12.35,12.37,12.32,12.33,111100.0,10.5623,10.5794,10.5366,10.5452,111100.0
2009-08-14 14:10:00,12.32,12.36,12.32,12.33,96000.0,10.5366,10.5708,10.5366,10.5452,96000.0
2009-08-14 14:20:00,12.33,12.38,12.32,12.35,99100.0,10.5452,10.5879,10.5366,10.5623,99100.0
2009-08-14 14:30:00,12.35,12.39,12.33,12.39,79200.0,10.5623,10.5965,10.5452,10.5965,79200.0
2009-08-14 14:40:00,12.38,12.43,12.38,12.39,95100.0,10.5879,10.6307,10.5879,10.5965,95100.0
2009-08-14 14:50:00,12.39,12.4,12.34,12.36,76900.0,10.5965,10.605,10.5537,10.5708,76900.0
2009-08-14 15:00:00,12.35,12.38,12.35,12.36,100500.0,10.5623,10.5879,10.5623,10.5708,100500.0
2009-08-14 15:10:00,12.36,12.37,12.34,12.35,72300.0,10.5708,10.5794,10.5537,10.5623,72300.0
2009-08-14 15:20:00,12.36,12.36,12.34,12.36,75000.0,10.5708,10.5708,10.5537,10.5708,75000.0
2009-08-14 15:30:00,12.36,12.41,12.34,12.41,150000.0,10.5708,10.6136,10.5537,10.6136,150000.0
2009-08-14 15:40:00,12.4,12.45,12.35,12.43,294100.0,10.605,10.6478,10.5623,10.6307,294100.0
2009-08-14 15:50:00,12.43,12.49,12.41,12.48,382800.0,10.6307,10.682,10.6136,10.6735,382800.0
2009-08-17 09:30:00,11.92,12.21,11.81,11.87,277300.0,10.1945,10.4426,10.1005,10.1518,277300.0
2009-08-17 09:40:00,11.87,11.91,11.83,11.84,304600.0,10.1518,10.186,10.1176,10.1261,304600.0
2009-08-17 09:50:00,11.84,11.95,11.83,11.93,211600.0,10.1261,10.2202,10.1176,10.2031,211600.0
2009-08-17 10:00:00,11.92,12.03,11.89,12.03,352700.0,10.1945,10.2886,10.1689,10.2886,352700.0
2009-08-17 10:10:00,12.03,12.06,11.97,12.05,281900.0,10.2886,10.3143,10.2373,10.3057,281900.0
2009-08-17 10:20:00,12.04,12.13,12.01,12.12,176900.0,10.2972,10.3741,10.2715,10.3656,176900.0
2009-08-17 10:30:00,12.12,12.17,12.1,12.17,159900.0,10.3656,10.4083,10.3485,10.4083,159900.0
2009-08-17 10:40:00,12.17,12.28,12.17,12.27,215900.0,10.4083,10.5024,10.4083,10.4939,215900.0
2009-08-17 10:50:00,12.27,12.32,12.27,12.31,136200.0,10.4939,10.5366,10.4939,10.5281,136200.0
2009-08-17 11:00:00,12.3,12.3,12.17,12.23,282200.0,10.5195,10.5195,10.4083,10.4597,282200.0
2009-08-17 11:10:00,12.23,12.26,12.2,12.21,139800.0,10.4597,10.4853,10.434,10.4426,139800.0
2009-08-17 11:20:00,12.21,12.3,12.2,12.27,124500.0,10.4426,10.5195,10.434,10.4939,124500.0
2009-08-17 11:30:00,12.27,12.28,12.21,12.21,76500.0,10.4939,10.5024,10.4426,10.4426,76500.0
2009-08-17 11:40:00,12.21,12.3,12.2,12.3,130400.0,10.4426,10.5195,10.434,10.5195,130400.0
2009-08-17 11:50:00,12.3,12.43,12.3,12.43,224800.0,10.5195,10.6307,10.5195,10.6307,224800.0
2009-08-17 12:00:00,12.42,12.47,12.42,12.44,235000.0,10.6222,10.6649,10.6222,10.6393,235000.0
2009-08-17 12:10:00,12.44,12.55,12.44,12.53,202900.0,10.6393,10.7333,10.6393,10.7162,202900.0
2009-08-17 12:20:00,12.53,12.54,12.45,12.45,223700.0,10.7162,10.7248,10.6478,10.6478,223700.0
2009-08-17 12:30:00,12.45,12.46,12.33,12.36,230500.0,10.6478,10.6564,10.5452,10.5708,230500.0
2009-08-17 12:40:00,12.36,12.39,12.33,12.36,100700.0,10.5708,10.5965,10.5452,10.5708,100700.0
2009-08-17 12:50:00,12.37,12.37,12.35,12.35,57000.0,10.5794,10.5794,10.5623,10.5623,57000.0
2009-08-17 13:00:00,12.35,12.35,12.25,12.29,173200.0,10.5623,10.5623,10.4768,10.511,173200.0
2009-08-17 13:10:00,12.29,12.32,12.27,12.32,84700.0,10.511,10.5366,10.4939,10.5366,84700.0
2009-08-17 13:20:00,12.32,12.32,12.27,12.28,122400.0,10.5366,10.5366,10.4939,10.5024,122400.0
2009-08-17 13:30:00,12.28,12.29,12.26,12.26,46300.0,10.5024,10.511,10.4853,10.4853,46300.0
2009-08-17 13:40:00,12.26,12.29,12.24,12.26,97600.0,10.4853,10.511,10.4682,10.4853,97600.0
2009-08-17 13:50:00,12.26,12.31,12.25,12.3,116700.0,10.4853,10.5281,10.4768,10.5195,116700.0
2009-08-17 14:00:00,12.3,12.3,12.25,12.26,153400.0,10.5195,10.5195,10.4768,10.4853,153400.0
2009-08-17 14:10:00,12.26,12.27,12.25,12.27,111500.0,10.4853,10.4939,10.4768,10.4939,111500.0
2009-08-17 14:20:00,12.27,12.31,12.24,12.31,157100.0,10.4939,10.5281,10.4682,10.5281,157100.0
2009-08-17 14:30:00,12.32,12.32,12.26,12.29,223300.0,10.5366,10.5366,10.4853,10.511,223300.0
2009-08-17 14:40:00,12.28,12.32,12.28,12.29,93300.0,10.5024,10.5366,10.5024,10.511,93300.0
2009-08-17 14:50:00,12.29,12.3,12.26,12.28,79700.0,10.511,10.5195,10.4853,10.5024,79700.0
2009-08-17 15:00:00,12.28,12.32,12.26,12.32,179300.0,10.5024,10.5366,10.4853,10.5366,179300.0
2009-08-17 15:10:00,12.31,12.33,12.28,12.32,313400.0,10.5281,10.5452,10.5024,10.5366,313400.0
2009-08-17 15:20:00,12.32,12.33,12.28,12.31,268100.0,10.5366,10.5452,10.5024,10.5281,268100.0
2009-08-17 15:30:00,12.31,12.32,12.29,12.31,132800.0,10.5281,10.5366,10.511,10.5281,132800.0
2009-08-17 15:40:00,12.31,12.32,12.29,12.3,404400.0,10.5281,10.5366,10.511,10.5195,404400.0
2009-08-17 15:50:00,12.3,12.33,12.3,12.32,628300.0,10.5195,10.5452,10.5195,10.5366,628300.0
2009-08-18 09:30:00,12.38,12.6,12.26,12.5,171900.0,10.5879,10.7761,10.4853,10.6906,171900.0
2009-08-18 09:40:00,12.5,12.5,12.32,12.33,238000.0,10.6906,10.6906,10.5366,10.5452,238000.0
2009-08-18 09:50:00,12.33,12.34,12.13,12.13,392700.0,10.5452,10.5537,10.3741,10.3741,392700.0
2009-08-18 10:00:00,12.13,12.22,12.07,12.22,441500.0,10.3741,10.4511,10.3228,10.4511,441500.0
2009-08-18 10:10:00,12.22,12.31,12.21,12.24,194600.0,10.4511,10.5281,10.4426,10.4682,194600.0
2009-08-18 10:20:00,12.26,12.31,12.25,12.26,140700.0,10.4853,10.5281,10.4768,10.4853,140700.0
2009-08-18 10:30:00,12.25,12.26,12.22,12.25,104900.0,10.4768,10.4853,10.4511,10.4768,104900.0
2009-08-18 10:40:00,12.26,12.3,12.24,12.3,123100.0,10.4853,10.5195,10.4682,10.5195,123100.0
2009-08-18 10:50:00,12.3,12.3,12.22,12.23,126100.0,10.5195,10.5195,10.4511,10.4597,126100.0
2009-08-18 11:00:00,12.22,12.26,12.19,12.26,157900.0,10.4511,10.4853,10.4254,10.4853,157900.0
2009-08-18 11:10:00,12.26,12.31,12.26,12.3,45400.0,10.4853,10.5281,10.4853,10.5195,45400.0
2009-08-18 11:20:00,12.3,12.38,12.3,12.38,82800.0,10.5195,10.5879,10.5195,10.5879,82800.0
2009-08-18 11:30:00,12.38,12.51,12.38,12.47,392700.0,10.5879,10.6991,10.5879,10.6649,392700.0
2009-08-18 11:40:00,12.48,12.5,12.45,12.5,82500.0,10.6735,10.6906,10.6478,10.6906,82500.0
2009-08-18 11:50:00,12.49,12.56,12.46,12.53,263300.0,10.682,10.7419,10.6564,10.7162,263300.0
2009-08-18 12:00:00,12.54,12.55,12.49,12.52,145200.0,10.7248,10.7333,10.682,10.7077,145200.0
2009-08-18 12:10:00,12.51,12.52,12.49,12.5,151700.0,10.6991,10.7077,10.682,10.6906,151700.0
2009-08-18 12:20:00,12.5,12.52,12.48,12.52,54400.0,10.6906,10.7077,10.6735,10.7077,54400.0
2009-08-18 12:30:00,12.51,12.53,12.48,12.51,82100.0,10.6991,10.7162,10.6735,10.6991,82100.0
2009-08-18 12:40:00,12.52,12.52,12.48,12.49,123800.0,10.7077,10.7077,10.6735,10.682,123800.0
2009-08-18 12:50:00,12.49,12.49,12.43,12.44,57100.0,10.682,10.682,10.6307,10.6393,57100.0
2009-08-18 13:00:00,12.44,12.48,12.43,12.46,82000.0,10.6393,10.6735,10.6307,10.6564,82000.0
2009-08-18 13:10:00,12.47,12.47,12.41,12.42,96100.0,10.6649,10.6649,10.6136,10.6222,96100.0
2009-08-18 13:20:00,12.43,12.48,12.43,12.48,73600.0,10.6307,10.6735,10.6307,10.6735,73600.0
2009-08-18 13:30:00,12.49,12.49,12.35,12.36,115500.0,10.682,10.682,10.5623,10.5708,115500.0
2009-08-18 13:40:00,12.36,12.37,12.34,12.35,94500.0,10.5708,10.5794,10.5537,10.5623,94500.0
2009-08-18 13:50:00,12.35,12.38,12.35,12.37,58300.0,10.5623,10.5879,10.5623,10.5794,58300.0
2009-08-18 14:00:00,12.36,12.41,12.35,12.38,113100.0,10.5708,10.6136,10.5623,10.5879,113100.0
2009-08-18 14:10:00,12.37,12.4,12.36,12.4,111600.0,10.5794,10.605,10.5708,10.605,111600.0
2009-08-18 14:20:00,12.39,12.43,12.37,12.43,227700.0,10.5965,10.6307,10.5794,10.6307,227700.0
2009-08-18 14:30:00,12.43,12.44,12.35,12.36,185100.0,10.6307,10.6393,10.5623,10.5708,185100.0
2009-08-18 14:40:00,12.36,12.36,12.34,12.36,109500.0,10.5708,10.5708,10.5537,10.5708,109500.0
2009-08-18 14:50:00,12.35,12.35,12.31,12.31,217300.0,10.5623,10.5623,10.5281,10.5281,217300.0
2009-08-18 15:00:00,12.31,12.34,12.29,12.32,385500.0,10.5281,10.5537,10.511,10.5366,385500.0
2009-08-18 15:10:00,12.32,12.39,12.31,12.38,278800.0,10.5366,10.5965,10.5281,10.5879,278800.0
2009-08-18 15:20:00,12.37,12.42,12.36,12.36,321300.0,10.5794,10.6222,10.5708,10.5708,321300.0
2009-08-18 15:30:00,12.36,12.41,12.35,12.38,345800.0,10.5708,10.6136,10.5623,10.5879,345800.0
2009-08-18 15:40:00,12.39,12.43,12.35,12.38,595300.0,10.5965,10.6307,10.5623,10.5879,595300.0
2009-08-18 15:50:00,12.38,12.41,12.32,12.35,1415200.0,10.5879,10.6136,10.5366,10.5623,1415200.0
2009-08-19 09:30:00,12.08,12.24,11.96,12.19,486100.0,10.3314,10.4682,10.2287,10.4254,486100.0
2009-08-19 09:40:00,12.19,12.31,12.16,12.17,497100.0,10.4254,10.5281,10.3998,10.4083,497100.0
2009-08-19 09:50:00,12.17,12.26,12.14,12.24,325500.0,10.4083,10.4853,10.3827,10.4682,325500.0
2009-08-19 10:00:00,12.24,12.3,12.24,12.28,243100.0,10.4682,10.5195,10.4682,10.5024,243100.0
2009-08-19 10:10:00,12.28,12.3,12.18,12.23,116200.0,10.5024,10.5195,10.4169,10.4597,116200.0
2009-08-19 10:20:00,12.22,12.25,12.13,12.18,99900.0,10.4511,10.4768,10.3741,10.4169,99900.0
2009-08-19 10:30:00,12.18,12.27,12.18,12.22,227800.0,10.4169,10.4939,10.4169,10.4511,227800.0
2009-08-19 10:40:00,12.23,12.23,12.16,12.17,98100.0,10.4597,10.4597,10.3998,10.4083,98100.0
2009-08-19 10:50:00,12.17,12.2,12.15,12.19,77900.0,10.4083,10.434,10.3912,10.4254,77900.0
2009-08-19 11:00:00,12.2,12.25,12.18,12.19,118400.0,10.434,10.4768,10.4169,10.4254,118400.0
2009-08-19 11:10:00,12.19,12.2,12.13,12.16,138200.0,10.4254,10.434,10.3741,10.3998,138200.0
2009-08-19 11:20:00,12.16,12.2,12.13,12.19,82500.0,10.3998,10.434,10.3741,10.4254,82500.0
2009-08-19 11:30:00,12.19,12.21,12.15,12.18,59100.0,10.4254,10.4426,10.3912,10.4169,59100.0
2009-08-19 11:40:00,12.17,12.22,12.17,12.22,67700.0,10.4083,10.4511,10.4083,10.4511,67700.0
2009-08-19 11:50:00,12.22,12.28,12.21,12.26,102400.0,10.4511,10.5024,10.4426,10.4853,102400.0
2009-08-19 12:00:00,12.27,12.3,12.25,12.3,109100.0,10.4939,10.5195,10.4768,10.5195,109100.0
2009-08-19 12:10:00,12.29,12.31,12.18,12.18,241700.0,10.511,10.5281,10.4169,10.4169,241700.0
2009-08-19 12:20:00,12.18,12.19,12.15,12.15,147300.0,10.4169,10.4254,10.3912,10.3912,147300.0
2009-08-19 12:30:00,12.16,12.18,12.15,12.18,128700.0,10.3998,10.4169,10.3912,10.4169,128700.0
2009-08-19 12:40:00,12.18,12.18,12.16,12.17,57800.0,10.4169,10.4169,10.3998,10.4083,57800.0
2009-08-19 12:50:00,12.18,12.23,12.17,12.22,265700.0,10.4169,10.4597,10.4083,10.4511,265700.0
2009-08-19 13:00:00,12.22,12.23,12.22,12.23,52300.0,10.4511,10.4597,10.4511,10.4597,52300.0
2009-08-19 13:10:00,12.23,12.3,12.23,12.28,209400.0,10.4597,10.5195,10.4597,10.5024,209400.0
2009-08-19 13:20:00,12.28,12.28,12.27,12.28,77900.0,10.5024,10.5024,10.4939,10.5024,77900.0
2009-08-19 13:30:00,12.27,12.29,12.27,12.29,48300.0,10.4939,10.511,10.4939,10.511,48300.0
2009-08-19 13:40:00,12.29,12.3,12.28,12.29,29000.0,10.511,10.5195,10.5024,10.511,29000.0
2009-08-19 13:50:00,12.29,12.3,12.27,12.28,79000.0,10.511,10.5195,10.4939,10.5024,79000.0
2009-08-19 14:00:00,12.28,12.3,12.27,12.29,73800.0,10.5024,10.5195,10.4939,10.511,73800.0
2009-08-19 14:10:00,12.29,12.3,12.27,12.27,113200.0,10.511,10.5195,10.4939,10.4939,113200.0
2009-08-19 14:20:00,12.28,12.31,12.27,12.29,190200.0,10.5024,10.5281,10.4939,10.511,190200.0
2009-08-19 14:30:00,12.3,12.32,12.27,12.31,222000.0,10.5195,10.5366,10.4939,10.5281,222000.0
2009-08-19 14:40:00,12.32,12.36,12.31,12.34,153800.0,10.5366,10.5708,10.5281,10.5537,153800.0
2009-08-19 14:50:00,12.34,12.35,12.3,12.34,141900.0,10.5537,10.5623,10.5195,10.5537,141900.0
2009-08-19 15:00:00,12.33,12.34,12.26,12.26,118700.0,10.5452,10.5537,10.4853,10.4853,118700.0
2009-08-19 15:10:00,12.27,12.31,12.21,12.22,261800.0,10.4939,10.5281,10.4426,10.4511,261800.0
2009-08-19 15:20:00,12.22,12.24,12.21,12.22,204100.0,10.4511,10.4682,10.4426,10.4511,204100.0
2009-08-19 15:30:00,12.23,12.29,12.22,12.28,77400.0,10.4597,10.511,10.4511,10.5024,77400.0
2009-08-19 15:40:00,12.29,12.29,12.25,12.25,205900.0,10.511,10.511,10.4768,10.4768,205900.0
2009-08-19 15:50:00,12.25,12.29,12.24,12.29,370500.0,10.4768,10.511,10.4682,10.511,370500.0
2009-08-20 09:30:00,12.18,12.3,12.15,12.2,409800.0,10.4169,10.5195,10.3912,10.434,409800.0
2009-08-20 09:40:00,12.2,12.35,12.2,12.29,697100.0,10.434,10.5623,10.434,10.511,697100.0
2009-08-20 09:50:00,12.29,12.36,12.28,12.34,163500.0,10.511,10.5708,10.5024,10.5537,163500.0
2009-08-20 10:00:00,12.35,12.39,12.31,12.32,292700.0,10.5623,10.5965,10.5281,10.5366,292700.0
2009-08-20 10:10:00,12.32,12.34,12.29,12.31,334200.0,10.5366,10.5537,10.511,10.5281,334200.0
2009-08-20 10:20:00,12.31,12.32,12.29,12.3,199400.0,10.5281,10.5366,10.511,10.5195,199400.0
2009-08-20 10:30:00,12.3,12.35,12.3,12.35,195300.0,10.5195,10.5623,10.5195,10.5623,195300.0
2009-08-20 10:40:00,12.35,12.43,12.34,12.4,263500.0,10.5623,10.6307,10.5537,10.605,263500.0
2009-08-20 10:50:00,12.4,12.41,12.35,12.37,120200.0,10.605,10.6136,10.5623,10.5794,120200.0
2009-08-20 11:00:00,12.35,12.37,12.34,12.36,79700.0,10.5623,10.5794,10.5537,10.5708,79700.0
2009-08-20 11:10:00,12.37,12.39,12.35,12.36,145900.0,10.5794,10.5965,10.5623,10.5708,145900.0
2009-08-20 11:20:00,12.36,12.43,12.35,12.41,262500.0,10.5708,10.6307,10.5623,10.6136,262500.0
2009-08-20 11:30:00,12.4,12.42,12.38,12.4,291000.0,10.605,10.6222,10.5879,10.605,291000.0
2009-08-20 11:40:00,12.4,12.41,12.39,12.4,82100.0,10.605,10.6136,10.5965,10.605,82100.0
2009-08-20 11:50:00,12.4,12.43,12.39,12.43,85800.0,10.605,10.6307,10.5965,10.6307,85800.0
2009-08-20 12:00:00,12.42,12.43,12.41,12.41,51200.0,10.6222,10.6307,10.6136,10.6136,51200.0
2009-08-20 12:10:00,12.42,12.42,12.4,12.4,34300.0,10.6222,10.6222,10.605,10.605,34300.0
2009-08-20 12:20:00,12.41,12.41,12.36,12.37,126100.0,10.6136,10.6136,10.5708,10.5794,126100.0
2009-08-20 12:30:00,12.36,12.36,12.32,12.33,126100.0,10.5708,10.5708,10.5366,10.5452,126100.0
2009-08-20 12:40:00,12.33,12.34,12.32,12.33,317100.0,10.5452,10.5537,10.5366,10.5452,317100.0
2009-08-20 12:50:00,12.33,12.33,12.29,12.31,182400.0,10.5452,10.5452,10.511,10.5281,182400.0
2009-08-20 13:00:00,12.31,12.35,12.3,12.35,130300.0,10.5281,10.5623,10.5195,10.5623,130300.0
2009-08-20 13:10:00,12.35,12.36,12.34,12.36,97500.0,10.5623,10.5708,10.5537,10.5708,97500.0
2009-08-20 13:20:00,12.35,12.39,12.28,12.39,681600.0,10.5623,10.5965,10.5024,10.5965,681600.0
2009-08-20 13:30:00,12.39,12.39,12.35,12.35,433000.0,10.5965,10.5965,10.5623,10.5623,433000.0
2009-08-20 13:40:00,12.36,12.38,12.31,12.36,232400.0,10.5708,10.5879,10.5281,10.5708,232400.0
2009-08-20 13:50:00,12.35,12.39,12.34,12.36,103600.0,10.5623,10.5965,10.5537,10.5708,103600.0
2009-08-20 14:00:00,12.35,12.37,12.33,12.35,181000.0,10.5623,10.5794,10.5452,10.5623,181000.0
2009-08-20 14:10:00,12.35,12.38,12.32,12.37,174300.0,10.5623,10.5879,10.5366,10.5794,174300.0
2009-08-20 14:20:00,12.37,12.37,12.33,12.35,124400.0,10.5794,10.5794,10.5452,10.5623,124400.0
2009-08-20 14:30:00,12.35,12.38,12.34,12.38,128100.0,10.5623,10.5879,10.5537,10.5879,128100.0
2009-08-20 14:40:00,12.38,12.42,12.34,12.36,406400.0,10.5879,10.6222,10.5537,10.5708,406400.0
2009-08-20 14:50:00,12.36,12.36,12.33,12.34,71000.0,10.5708,10.5708,10.5452,10.5537,71000.0
2009-08-20 15:00:00,12.34,12.36,12.33,12.35,172600.0,10.5537,10.5708,10.5452,10.5623,172600.0
2009-08-20 15:10:00,12.35,12.36,12.35,12.35,84800.0,10.5623,10.5708,10.5623,10.5623,84800.0
2009-08-20 15:20:00,12.36,12.39,12.35,12.38,165700.0,10.5708,10.5965,10.5623,10.5879,165700.0
2009-08-20 15:30:00,12.38,12.41,12.36,12.37,258300.0,10.5879,10.6136,10.5708,10.5794,258300.0
2009-08-20 15:40:00,12.37,12.41,12.36,12.37,491100.0,10.5794,10.6136,10.5708,10.5794,491100.0
2009-08-20 15:50:00,12.37,12.39,12.37,12.39,456900.0,10.5794,10.5965,10.5794,10.5965,456900.0
2009-08-21 09:30:00,12.5,12.6,12.46,12.55,435400.0,10.6906,10.7761,10.6564,10.7333,435400.0
2009-08-21 09:40:00,12.55,12.6,12.51,12.56,290300.0,10.7333,10.7761,10.6991,10.7419,290300.0
2009-08-21 09:50:00,12.56,12.63,12.48,12.61,260900.0,10.7419,10.8018,10.6735,10.7847,260900.0
2009-08-21 10:00:00,12.62,12.91,12.61,12.79,1117800.0,10.7932,11.0412,10.7847,10.9386,1117800.0
2009-08-21 10:10:00,12.8,12.88,12.78,12.85,296200.0,10.9471,11.0156,10.93,10.9899,296200.0
2009-08-21 10:20:00,12.85,12.88,12.74,12.78,259100.0,10.9899,11.0156,10.8958,10.93,259100.0
2009-08-21 10:30:00,12.78,12.9,12.77,12.89,268000.0,10.93,11.0327,10.9215,11.0241,268000.0
2009-08-21 10:40:00,12.89,12.97,12.89,12.9,297500.0,11.0241,11.0925,11.0241,11.0327,297500.0
2009-08-21 10:50:00,12.89,12.91,12.85,12.9,215700.0,11.0241,11.0412,10.9899,11.0327,215700.0
2009-08-21 11:00:00,12.9,12.93,12.9,12.92,121300.0,11.0327,11.0583,11.0327,11.0498,121300.0
2009-08-21 11:10:00,12.93,12.93,12.92,12.93,37800.0,11.0583,11.0583,11.0498,11.0583,37800.0
2009-08-21 11:20:00,12.93,12.98,12.92,12.95,105300.0,11.0583,11.1011,11.0498,11.0754,105300.0
2009-08-21 11:30:00,12.95,12.95,12.83,12.85,257700.0,11.0754,11.0754,10.9728,10.9899,257700.0
2009-08-21 11:40:00,12.85,12.86,12.84,12.85,104200.0,10.9899,10.9985,10.9814,10.9899,104200.0
2009-08-21 11:50:00,12.84,12.85,12.74,12.74,147700.0,10.9814,10.9899,10.8958,10.8958,147700.0
2009-08-21 12:00:00,12.75,12.81,12.74,12.76,295300.0,10.9044,10.9557,10.8958,10.9129,295300.0
2009-08-21 12:10:00,12.77,12.78,12.75,12.76,122300.0,10.9215,10.93,10.9044,10.9129,122300.0
2009-08-21 12:20:00,12.77,12.77,12.73,12.74,55700.0,10.9215,10.9215,10.8873,10.8958,55700.0
2009-08-21 12:30:00,12.74,12.75,12.69,12.69,64900.0,10.8958,10.9044,10.8531,10.8531,64900.0
2009-08-21 12:40:00,12.7,12.71,12.69,12.7,84400.0,10.8616,10.8702,10.8531,10.8616,84400.0
2009-08-21 12:50:00,12.7,12.76,12.69,12.75,165500.0,10.8616,10.9129,10.8531,10.9044,165500.0
2009-08-21 13:00:00,12.75,12.76,12.53,12.65,992800.0,10.9044,10.9129,10.7162,10.8189,992800.0
2009-08-21 13:10:00,12.64,12.68,12.64,12.68,100500.0,10.8103,10.8445,10.8103,10.8445,100500.0
2009-08-21 13:20:00,12.67,12.7,12.65,12.68,93400.0,10.836,10.8616,10.8189,10.8445,93400.0
2009-08-21 13:30:00,12.68,12.69,12.65,12.66,63900.0,10.8445,10.8531,10.8189,10.8274,63900.0
2009-08-21 13:40:00,12.66,12.66,12.6,12.61,120600.0,10.8274,10.8274,10.7761,10.7847,120600.0
2009-08-21 13:50:00,12.6,12.62,12.6,12.6,43100.0,10.7761,10.7932,10.7761,10.7761,43100.0
2009-08-21 14:00:00,12.61,12.63,12.6,12.63,60000.0,10.7847,10.8018,10.7761,10.8018,60000.0
2009-08-21 14:10:00,12.63,12.65,12.62,12.65,80200.0,10.8018,10.8189,10.7932,10.8189,80200.0
2009-08-21 14:20:00,12.64,12.66,12.64,12.65,60000.0,10.8103,10.8274,10.8103,10.8189,60000.0
2009-08-21 14:30:00,12.65,12.68,12.65,12.68,65900.0,10.8189,10.8445,10.8189,10.8445,65900.0
2009-08-21 14:40:00,12.68,12.71,12.67,12.7,104000.0,10.8445,10.8702,10.836,10.8616,104000.0
2009-08-21 14:50:00,12.7,12.72,12.69,12.7,99000.0,10.8616,10.8787,10.8531,10.8616,99000.0
2009-08-21 15:00:00,12.71,12.73,12.7,12.73,62800.0,10.8702,10.8873,10.8616,10.8873,62800.0
2009-08-21 15:10:00,12.72,12.77,12.72,12.75,148300.0,10.8787,10.9215,10.8787,10.9044,148300.0
2009-08-21 15:20:00,12.74,12.75,12.68,12.69,245100.0,10.8958,10.9044,10.8445,10.8531,245100.0
2009-08-21 15:30:00,12.7,12.7,12.67,12.67,258800.0,10.8616,10.8616,10.836,10.836,258800.0
2009-08-21 15:40:00,12.67,12.69,12.65,12.66,387700.0,10.836,10.8531,10.8189,10.8274,387700.0
2009-08-21 15:50:00,12.66,12.67,12.64,12.66,578000.0,10.8274,10.836,10.8103,10.8274,578000.0
2009-08-24 09:30:00,12.77,12.86,12.7,12.82,252400.0,10.9215,10.9985,10.8616,10.9643,252400.0
2009-08-24 09:40:00,12.83,12.83,12.68,12.73,232600.0,10.9728,10.9728,10.8445,10.8873,232600.0
2009-08-24 09:50:00,12.73,12.81,12.63,12.79,344100.0,10.8873,10.9557,10.8018,10.9386,344100.0
2009-08-24 10:00:00,12.79,12.89,12.79,12.89,347800.0,10.9386,11.0241,10.9386,11.0241,347800.0
2009-08-24 10:10:00,12.89,12.93,12.84,12.92,185900.0,11.0241,11.0583,10.9814,11.0498,185900.0
2009-08-24 10:20:00,12.92,12.98,12.91,12.97,232400.0,11.0498,11.1011,11.0412,11.0925,232400.0
2009-08-24 10:30:00,12.96,13.0,12.9,13.0,345600.0,11.084,11.1182,11.0327,11.1182,345600.0
2009-08-24 10:40:00,12.99,13.03,12.97,13.0,367100.0,11.1096,11.1439,11.0925,11.1182,367100.0
2009-08-24 10:50:00,13.0,13.0,12.94,12.98,301900.0,11.1182,11.1182,11.0669,11.1011,301900.0
2009-08-24 11:00:00,12.99,13.08,12.98,13.02,254300.0,11.1096,11.1866,11.1011,11.1353,254300.0
2009-08-24 11:10:00,13.02,13.05,12.98,12.98,187300.0,11.1353,11.161,11.1011,11.1011,187300.0
2009-08-24 11:20:00,12.98,12.99,12.94,12.96,123600.0,11.1011,11.1096,11.0669,11.084,123600.0
2009-08-24 11:30:00,12.96,13.02,12.95,13.01,69900.0,11.084,11.1353,11.0754,11.1267,69900.0
2009-08-24 11:40:00,13.01,13.01,12.9,12.91,109200.0,11.1267,11.1267,11.0327,11.0412,109200.0
2009-08-24 11:50:00,12.9,12.92,12.88,12.9,143600.0,11.0327,11.0498,11.0156,11.0327,143600.0
2009-08-24 12:00:00,12.9,12.93,12.88,12.91,100300.0,11.0327,11.0583,11.0156,11.0412,100300.0
2009-08-24 12:10:00,12.9,12.94,12.89,12.91,179800.0,11.0327,11.0669,11.0241,11.0412,179800.0
2009-08-24 12:20:00,12.92,12.93,12.91,12.91,62300.0,11.0498,11.0583,11.0412,11.0412,62300.0
2009-08-24 12:30:00,12.91,12.92,12.9,12.91,45400.0,11.0412,11.0498,11.0327,11.0412,45400.0
2009-08-24 12:40:00,12.91,12.92,12.87,12.88,103300.0,11.0412,11.0498,11.007,11.0156,103300.0
2009-08-24 12:50:00,12.87,12.89,12.81,12.82,177300.0,11.007,11.0241,10.9557,10.9643,177300.0
2009-08-24 13:00:00,12.82,12.82,12.75,12.76,117300.0,10.9643,10.9643,10.9044,10.9129,117300.0
2009-08-24 13:10:00,12.76,12.8,12.71,12.75,99600.0,10.9129,10.9471,10.8702,10.9044,99600.0
2009-08-24 13:20:00,12.75,12.75,12.63,12.65,126500.0,10.9044,10.9044,10.8018,10.8189,126500.0
2009-08-24 13:30:00,12.65,12.68,12.61,12.66,215000.0,10.8189,10.8445,10.7847,10.8274,215000.0
2009-08-24 13:40:00,12.66,12.76,12.65,12.75,263600.0,10.8274,10.9129,10.8189,10.9044,263600.0
2009-08-24 13:50:00,12.75,12.76,12.71,12.71,44200.0,10.9044,10.9129,10.8702,10.8702,44200.0
2009-08-24 14:00:00,12.72,12.72,12.68,12.71,78100.0,10.8787,10.8787,10.8445,10.8702,78100.0
2009-08-24 14:10:00,12.7,12.74,12.7,12.73,59100.0,10.8616,10.8958,10.8616,10.8873,59100.0
2009-08-24 14:20:00,12.73,12.73,12.68,12.7,82900.0,10.8873,10.8873,10.8445,10.8616,82900.0
2009-08-24 14:30:00,12.69,12.7,12.66,12.67,62800.0,10.8531,10.8616,10.8274,10.836,62800.0
2009-08-24 14:40:00,12.67,12.68,12.66,12.67,54100.0,10.836,10.8445,10.8274,10.836,54100.0
2009-08-24 14:50:00,12.67,12.68,12.64,12.64,88700.0,10.836,10.8445,10.8103,10.8103,88700.0
2009-08-24 15:00:00,12.65,12.65,12.55,12.55,109200.0,10.8189,10.8189,10.7333,10.7333,109200.0
2009-08-24 15:10:00,12.55,12.58,12.52,12.53,236100.0,10.7333,10.759,10.7077,10.7162,236100.0
2009-08-24 15:20:00,12.53,12.66,12.52,12.63,307800.0,10.7162,10.8274,10.7077,10.8018,307800.0
2009-08-24 15:30:00,12.64,12.67,12.61,12.61,232600.0,10.8103,10.836,10.7847,10.7847,232600.0
2009-08-24 15:40:00,12.62,12.67,12.58,12.59,320400.0,10.7932,10.836,10.759,10.7675,320400.0
2009-08-24 15:50:00,12.6,12.65,12.59,12.64,410300.0,10.7761,10.8189,10.7675,10.8103,410300.0
2009-08-25 09:30:00,12.86,13.1,12.82,13.05,357000.0,10.9985,11.2037,10.9643,11.161,357000.0
2009-08-25 09:40:00,13.03,13.23,13.0,13.19,542300.0,11.1439,11.3149,11.1182,11.2807,542300.0
2009-08-25 09:50:00,13.19,13.25,13.17,13.23,319700.0,11.2807,11.332,11.2636,11.3149,319700.0
2009-08-25 10:00:00,13.24,13.4,13.23,13.26,588200.0,11.3235,11.4603,11.3149,11.3406,588200.0
2009-08-25 10:10:00,13.25,13.25,12.95,12.97,371500.0,11.332,11.332,11.0754,11.0925,371500.0
2009-08-25 10:20:00,12.97,13.1,12.97,13.1,366600.0,11.0925,11.2037,11.0925,11.2037,366600.0
2009-08-25 10:30:00,13.09,13.13,13.05,13.11,200500.0,11.1952,11.2294,11.161,11.2123,200500.0
2009-08-25 10:40:00,13.11,13.15,13.06,13.09,161000.0,11.2123,11.2465,11.1695,11.1952,161000.0
2009-08-25 10:50:00,13.09,13.1,13.04,13.06,158500.0,11.1952,11.2037,11.1524,11.1695,158500.0
2009-08-25 11:00:00,13.06,13.11,13.06,13.09,394100.0,11.1695,11.2123,11.1695,11.1952,394100.0
2009-08-25 11:10:00,13.1,13.1,13.05,13.06,136800.0,11.2037,11.2037,11.161,11.1695,136800.0
2009-08-25 11:20:00,13.05,13.06,13.01,13.03,109800.0,11.161,11.1695,11.1267,11.1439,109800.0
2009-08-25 11:30:00,13.03,13.04,13.01,13.03,87600.0,11.1439,11.1524,11.1267,11.1439,87600.0
2009-08-25 11:40:00,13.02,13.04,13.01,13.03,97900.0,11.1353,11.1524,11.1267,11.1439,97900.0
2009-08-25 11:50:00,13.03,13.13,13.03,13.13,172500.0,11.1439,11.2294,11.1439,11.2294,172500.0
2009-08-25 12:00:00,13.13,13.15,13.12,13.14,110200.0,11.2294,11.2465,11.2208,11.2379,110200.0
2009-08-25 12:10:00,13.15,13.15,13.12,13.14,104600.0,11.2465,11.2465,11.2208,11.2379,104600.0
2009-08-25 12:20:00,13.14,13.17,13.13,13.16,93100.0,11.2379,11.2636,11.2294,11.255,93100.0
2009-08-25 12:30:00,13.17,13.18,13.12,13.15,117000.0,11.2636,11.2721,11.2208,11.2465,117000.0
2009-08-25 12:40:00,13.15,13.19,13.13,13.19,204500.0,11.2465,11.2807,11.2294,11.2807,204500.0
2009-08-25 12:50:00,13.2,13.27,13.19,13.26,314400.0,11.2892,11.3491,11.2807,11.3406,314400.0
2009-08-25 13:00:00,13.27,13.34,13.26,13.32,205800.0,11.3491,11.409,11.3406,11.3919,205800.0
2009-08-25 13:10:00,13.31,13.34,13.31,13.33,197900.0,11.3833,11.409,11.3833,11.4004,197900.0
2009-08-25 13:20:00,13.32,13.34,13.29,13.29,421900.0,11.3919,11.409,11.3662,11.3662,421900.0
2009-08-25 13:30:00,13.29,13.34,13.28,13.29,219600.0,11.3662,11.409,11.3577,11.3662,219600.0
2009-08-25 13:40:00,13.3,13.3,13.25,13.27,186800.0,11.3748,11.3748,11.332,11.3491,186800.0
2009-08-25 13:50:00,13.26,13.27,13.22,13.26,103900.0,11.3406,11.3491,11.3064,11.3406,103900.0
2009-08-25 14:00:00,13.27,13.27,13.23,13.25,70900.0,11.3491,11.3491,11.3149,11.332,70900.0
2009-08-25 14:10:00,13.25,13.25,13.21,13.23,80200.0,11.332,11.332,11.2978,11.3149,80200.0
2009-08-25 14:20:00,13.23,13.23,13.16,13.17,121500.0,11.3149,11.3149,11.255,11.2636,121500.0
2009-08-25 14:30:00,13.17,13.18,13.11,13.12,109500.0,11.2636,11.2721,11.2123,11.2208,109500.0
2009-08-25 14:40:00,13.12,13.14,13.05,13.07,194400.0,11.2208,11.2379,11.161,11.1781,194400.0
2009-08-25 14:50:00,13.07,13.12,13.07,13.11,177100.0,11.1781,11.2208,11.1781,11.2123,177100.0
2009-08-25 15:00:00,13.11,13.17,13.11,13.17,120000.0,11.2123,11.2636,11.2123,11.2636,120000.0
2009-08-25 15:10:00,13.17,13.18,13.16,13.18,122000.0,11.2636,11.2721,11.255,11.2721,122000.0
2009-08-25 15:20:00,13.18,13.21,13.17,13.19,192600.0,11.2721,11.2978,11.2636,11.2807,192600.0
2009-08-25 15:30:00,13.19,13.19,13.06,13.1,428200.0,11.2807,11.2807,11.1695,11.2037,428200.0
2009-08-25 15:40:00,13.1,13.1,13.03,13.05,403400.0,11.2037,11.2037,11.1439,11.161,403400.0
2009-08-25 15:50:00,13.06,13.08,13.03,13.05,579600.0,11.1695,11.1866,11.1439,11.161,579600.0
2009-08-26 09:30:00,13.22,13.28,13.05,13.09,264900.0,11.3064,11.3577,11.161,11.1952,264900.0
2009-08-26 09:40:00,13.08,13.14,12.92,12.94,298600.0,11.1866,11.2379,11.0498,11.0669,298600.0
2009-08-26 09:50:00,12.94,13.11,12.93,13.02,291000.0,11.0669,11.2123,11.0583,11.1353,291000.0
2009-08-26 10:00:00,13.02,13.5,13.01,13.47,1065000.0,11.1353,11.5458,11.1267,11.5202,1065000.0
2009-08-26 10:10:00,13.48,13.58,13.4,13.53,312200.0,11.5287,11.6142,11.4603,11.5715,312200.0
2009-08-26 10:20:00,13.52,13.59,13.44,13.46,343100.0,11.5629,11.6228,11.4945,11.5116,343100.0
2009-08-26 10:30:00,13.47,13.5,13.4,13.49,205800.0,11.5202,11.5458,11.4603,11.5373,205800.0
2009-08-26 10:40:00,13.48,13.5,13.32,13.32,211100.0,11.5287,11.5458,11.3919,11.3919,211100.0
2009-08-26 10:50:00,13.33,13.41,13.32,13.39,101100.0,11.4004,11.4688,11.3919,11.4517,101100.0
2009-08-26 11:00:00,13.4,13.43,13.33,13.34,126000.0,11.4603,11.486,11.4004,11.409,126000.0
2009-08-26 11:10:00,13.34,13.35,13.3,13.35,120500.0,11.409,11.4175,11.3748,11.4175,120500.0
2009-08-26 11:20:00,13.35,13.36,13.27,13.36,200900.0,11.4175,11.4261,11.3491,11.4261,200900.0
2009-08-26 11:30:00,13.36,13.4,13.34,13.35,126000.0,11.4261,11.4603,11.409,11.4175,126000.0
2009-08-26 11:40:00,13.35,13.43,13.35,13.43,120400.0,11.4175,11.486,11.4175,11.486,120400.0
2009-08-26 11:50:00,13.44,13.47,13.38,13.39,186000.0,11.4945,11.5202,11.4432,11.4517,186000.0
2009-08-26 12:00:00,13.39,13.39,13.33,13.35,125300.0,11.4517,11.4517,11.4004,11.4175,125300.0
2009-08-26 12:10:00,13.34,13.41,13.34,13.41,72300.0,11.409,11.4688,11.409,11.4688,72300.0
2009-08-26 12:20:00,13.41,13.43,13.36,13.38,82500.0,11.4688,11.486,11.4261,11.4432,82500.0
2009-08-26 12:30:00,13.37,13.42,13.35,13.41,104700.0,11.4346,11.4774,11.4175,11.4688,104700.0
2009-08-26 12:40:00,13.4,13.41,13.35,13.38,66100.0,11.4603,11.4688,11.4175,11.4432,66100.0
2009-08-26 12:50:00,13.37,13.38,13.35,13.36,42700.0,11.4346,11.4432,11.4175,11.4261,42700.0
2009-08-26 13:00:00,13.36,13.36,13.32,13.33,69300.0,11.4261,11.4261,11.3919,11.4004,69300.0
2009-08-26 13:10:00,13.32,13.37,13.31,13.32,90300.0,11.3919,11.4346,11.3833,11.3919,90300.0
2009-08-26 13:20:00,13.33,13.38,13.32,13.38,92600.0,11.4004,11.4432,11.3919,11.4432,92600.0
2009-08-26 13:30:00,13.37,13.41,13.36,13.4,74000.0,11.4346,11.4688,11.4261,11.4603,74000.0
2009-08-26 13:40:00,13.41,13.43,13.37,13.4,109300.0,11.4688,11.486,11.4346,11.4603,109300.0
2009-08-26 13:50:00,13.4,13.44,13.4,13.44,56600.0,11.4603,11.4945,11.4603,11.4945,56600.0
2009-08-26 14:00:00,13.45,13.46,13.41,13.41,100700.0,11.5031,11.5116,11.4688,11.4688,100700.0
2009-08-26 14:10:00,13.41,13.42,13.35,13.36,70300.0,11.4688,11.4774,11.4175,11.4261,70300.0
2009-08-26 14:20:00,13.35,13.4,13.35,13.39,100100.0,11.4175,11.4603,11.4175,11.4517,100100.0
2009-08-26 14:30:00,13.4,13.41,13.36,13.37,106100.0,11.4603,11.4688,11.4261,11.4346,106100.0
2009-08-26 14:40:00,13.36,13.42,13.35,13.42,70500.0,11.4261,11.4774,11.4175,11.4774,70500.0
2009-08-26 14:50:00,13.42,13.42,13.35,13.35,92300.0,11.4774,11.4774,11.4175,11.4175,92300.0
2009-08-26 15:00:00,13.35,13.36,13.33,13.33,106600.0,11.4175,11.4261,11.4004,11.4004,106600.0
2009-08-26 15:10:00,13.33,13.35,13.31,13.32,89700.0,11.4004,11.4175,11.3833,11.3919,89700.0
2009-08-26 15:20:00,13.32,13.36,13.31,13.31,132100.0,11.3919,11.4261,11.3833,11.3833,132100.0
2009-08-26 15:30:00,13.32,13.32,13.23,13.32,465200.0,11.3919,11.3919,11.3149,11.3919,465200.0
2009-08-26 15:40:00,13.31,13.32,13.27,13.28,283800.0,11.3833,11.3919,11.3491,11.3577,283800.0
2009-08-26 15:50:00,13.29,13.33,13.29,13.3,492100.0,11.3662,11.4004,11.3662,11.3748,492100.0
2009-08-27 09:30:00,13.11,13.24,13.01,13.04,284300.0,11.2123,11.3235,11.1267,11.1524,284300.0
2009-08-27 09:40:00,13.05,13.05,12.91,12.92,431000.0,11.161,11.161,11.0412,11.0498,431000.0
2009-08-27 09:50:00,12.92,12.92,12.64,12.64,552600.0,11.0498,11.0498,10.8103,10.8103,552600.0
2009-08-27 10:00:00,12.64,12.64,12.47,12.61,534400.0,10.8103,10.8103,10.6649,10.7847,534400.0
2009-08-27 10:10:00,12.61,12.81,12.61,12.81,294900.0,10.7847,10.9557,10.7847,10.9557,294900.0
2009-08-27 10:20:00,12.81,12.87,12.79,12.83,244700.0,10.9557,11.007,10.9386,10.9728,244700.0
2009-08-27 10:30:00,12.84,12.89,12.82,12.83,193600.0,10.9814,11.0241,10.9643,10.9728,193600.0
2009-08-27 10:40:00,12.83,12.87,12.81,12.81,105200.0,10.9728,11.007,10.9557,10.9557,105200.0
2009-08-27 10:50:00,12.81,12.82,12.75,12.77,114900.0,10.9557,10.9643,10.9044,10.9215,114900.0
2009-08-27 11:00:00,12.76,12.82,12.73,12.82,192400.0,10.9129,10.9643,10.8873,10.9643,192400.0
2009-08-27 11:10:00,12.82,12.84,12.78,12.81,205700.0,10.9643,10.9814,10.93,10.9557,205700.0
2009-08-27 11:20:00,12.81,12.91,12.78,12.91,205800.0,10.9557,11.0412,10.93,11.0412,205800.0
2009-08-27 11:30:00,12.91,12.95,12.9,12.92,171700.0,11.0412,11.0754,11.0327,11.0498,171700.0
2009-08-27 11:40:00,12.93,13.02,12.92,13.01,185900.0,11.0583,11.1353,11.0498,11.1267,185900.0
2009-08-27 11:50:00,13.01,13.07,12.99,13.06,103200.0,11.1267,11.1781,11.1096,11.1695,103200.0
2009-08-27 12:00:00,13.07,13.08,13.05,13.07,117000.0,11.1781,11.1866,11.161,11.1781,117000.0
2009-08-27 12:10:00,13.06,13.1,13.05,13.05,134400.0,11.1695,11.2037,11.161,11.161,134400.0
2009-08-27 12:20:00,13.05,13.05,13.0,13.04,139800.0,11.161,11.161,11.1182,11.1524,139800.0
2009-08-27 12:30:00,13.04,13.05,12.98,12.99,85900.0,11.1524,11.161,11.1011,11.1096,85900.0
2009-08-27 12:40:00,13.0,13.0,12.93,12.93,97200.0,11.1182,11.1182,11.0583,11.0583,97200.0
2009-08-27 12:50:00,12.93,12.93,12.91,12.91,36600.0,11.0583,11.0583,11.0412,11.0412,36600.0
2009-08-27 13:00:00,12.91,12.97,12.91,12.97,64600.0,11.0412,11.0925,11.0412,11.0925,64600.0
2009-08-27 13:10:00,12.97,12.97,12.91,12.93,89300.0,11.0925,11.0925,11.0412,11.0583,89300.0
2009-08-27 13:20:00,12.93,13.03,12.92,13.02,168300.0,11.0583,11.1439,11.0498,11.1353,168300.0
2009-08-27 13:30:00,13.03,13.1,13.02,13.06,170900.0,11.1439,11.2037,11.1353,11.1695,170900.0
2009-08-27 13:40:00,13.06,13.16,13.01,13.16,274000.0,11.1695,11.255,11.1267,11.255,274000.0
2009-08-27 13:50:00,13.16,13.2,13.13,13.13,311200.0,11.255,11.2892,11.2294,11.2294,311200.0
2009-08-27 14:00:00,13.13,13.16,13.12,13.14,99300.0,11.2294,11.255,11.2208,11.2379,99300.0
2009-08-27 14:10:00,13.14,13.17,13.14,13.16,54600.0,11.2379,11.2636,11.2379,11.255,54600.0
2009-08-27 14:20:00,13.16,13.24,13.16,13.22,154800.0,11.255,11.3235,11.255,11.3064,154800.0
2009-08-27 14:30:00,13.23,13.33,13.21,13.32,305900.0,11.3149,11.4004,11.2978,11.3919,305900.0
2009-08-27 14:40:00,13.33,13.33,13.24,13.24,165600.0,11.4004,11.4004,11.3235,11.3235,165600.0
2009-08-27 14:50:00,13.24,13.25,13.19,13.2,1012200.0,11.3235,11.332,11.2807,11.2892,1012200.0
2009-08-27 15:00:00,13.2,13.22,13.14,13.15,219800.0,11.2892,11.3064,11.2379,11.2465,219800.0
2009-08-27 15:10:00,13.15,13.17,13.12,13.16,210300.0,11.2465,11.2636,11.2208,11.255,210300.0
2009-08-27 15:20:00,13.15,13.22,13.09,13.12,257700.0,11.2465,11.3064,11.1952,11.2208,257700.0
2009-08-27 15:30:00,13.12,13.15,13.08,13.14,280500.0,11.2208,11.2465,11.1866,11.2379,280500.0
2009-08-27 15:40:00,13.14,13.16,13.09,13.13,292400.0,11.2379,11.255,11.1952,11.2294,292400.0
2009-08-27 15:50:00,13.13,13.15,13.1,13.12,383300.0,11.2294,11.2465,11.2037,11.2208,383300.0
2009-08-28 09:30:00,13.21,13.42,13.18,13.24,259000.0,11.2978,11.4774,11.2721,11.3235,259000.0
2009-08-28 09:40:00,13.25,13.26,13.11,13.11,215600.0,11.332,11.3406,11.2123,11.2123,215600.0
2009-08-28 09:50:00,13.12,13.19,12.98,12.98,237700.0,11.2208,11.2807,11.1011,11.1011,237700.0
2009-08-28 10:00:00,12.98,13.23,12.97,13.22,275500.0,11.1011,11.3149,11.0925,11.3064,275500.0
2009-08-28 10:10:00,13.22,13.24,13.12,13.16,418200.0,11.3064,11.3235,11.2208,11.255,418200.0
2009-08-28 10:20:00,13.15,13.19,13.09,13.11,143700.0,11.2465,11.2807,11.1952,11.2123,143700.0
2009-08-28 10:30:00,13.1,13.17,13.07,13.17,127700.0,11.2037,11.2636,11.1781,11.2636,127700.0
2009-08-28 10:40:00,13.17,13.2,13.14,13.19,126400.0,11.2636,11.2892,11.2379,11.2807,126400.0
2009-08-28 10:50:00,13.19,13.22,13.17,13.19,180600.0,11.2807,11.3064,11.2636,11.2807,180600.0
2009-08-28 11:00:00,13.18,13.23,13.15,13.2,101500.0,11.2721,11.3149,11.2465,11.2892,101500.0
2009-08-28 11:10:00,13.2,13.2,13.14,13.18,140600.0,11.2892,11.2892,11.2379,11.2721,140600.0
2009-08-28 11:20:00,13.18,13.22,13.16,13.2,113500.0,11.2721,11.3064,11.255,11.2892,113500.0
2009-08-28 11:30:00,13.19,13.22,13.19,13.19,68300.0,11.2807,11.3064,11.2807,11.2807,68300.0
2009-08-28 11:40:00,13.19,13.19,13.11,13.15,92300.0,11.2807,11.2807,11.2123,11.2465,92300.0
2009-08-28 11:50:00,13.16,13.16,13.1,13.12,99900.0,11.255,11.255,11.2037,11.2208,99900.0
2009-08-28 12:00:00,13.12,13.16,13.11,13.11,75500.0,11.2208,11.255,11.2123,11.2123,75500.0
2009-08-28 12:10:00,13.1,13.12,13.0,13.02,136300.0,11.2037,11.2208,11.1182,11.1353,136300.0
2009-08-28 12:20:00,13.01,13.02,12.88,12.89,524300.0,11.1267,11.1353,11.0156,11.0241,524300.0
2009-08-28 12:30:00,12.89,12.95,12.89,12.95,241800.0,11.0241,11.0754,11.0241,11.0754,241800.0
2009-08-28 12:40:00,12.95,12.99,12.94,12.98,73500.0,11.0754,11.1096,11.0669,11.1011,73500.0
2009-08-28 12:50:00,12.97,12.97,12.91,12.91,121900.0,11.0925,11.0925,11.0412,11.0412,121900.0
2009-08-28 13:00:00,12.92,12.97,12.91,12.97,131800.0,11.0498,11.0925,11.0412,11.0925,131800.0
2009-08-28 13:10:00,12.97,13.03,12.97,13.01,151100.0,11.0925,11.1439,11.0925,11.1267,151100.0
2009-08-28 13:20:00,13.01,13.06,13.0,13.05,66400.0,11.1267,11.1695,11.1182,11.161,66400.0
2009-08-28 13:30:00,13.06,13.09,13.05,13.09,67300.0,11.1695,11.1952,11.161,11.1952,67300.0
2009-08-28 13:40:00,13.09,13.1,13.06,13.1,80900.0,11.1952,11.2037,11.1695,11.2037,80900.0
2009-08-28 13:50:00,13.1,13.12,13.08,13.11,69100.0,11.2037,11.2208,11.1866,11.2123,69100.0
2009-08-28 14:00:00,13.1,13.13,13.08,13.12,60000.0,11.2037,11.2294,11.1866,11.2208,60000.0
2009-08-28 14:10:00,13.12,13.18,13.12,13.16,75700.0,11.2208,11.2721,11.2208,11.255,75700.0
2009-08-28 14:20:00,13.16,13.16,13.12,13.14,120000.0,11.255,11.255,11.2208,11.2379,120000.0
2009-08-28 14:30:00,13.15,13.16,13.1,13.15,147100.0,11.2465,11.255,11.2037,11.2465,147100.0
2009-08-28 14:40:00,13.14,13.18,13.14,13.16,85800.0,11.2379,11.2721,11.2379,11.255,85800.0
2009-08-28 14:50:00,13.16,13.2,13.15,13.19,94900.0,11.255,11.2892,11.2465,11.2807,94900.0
2009-08-28 15:00:00,13.2,13.21,13.17,13.18,85300.0,11.2892,11.2978,11.2636,11.2721,85300.0
2009-08-28 15:10:00,13.18,13.18,13.14,13.15,67700.0,11.2721,11.2721,11.2379,11.2465,67700.0
2009-08-28 15:20:00,13.15,13.2,13.14,13.15,261100.0,11.2465,11.2892,11.2379,11.2465,261100.0
2009-08-28 15:30:00,13.16,13.19,13.11,13.14,177300.0,11.255,11.2807,11.2123,11.2379,177300.0
2009-08-28 15:40:00,13.14,13.18,13.08,13.11,215900.0,11.2379,11.2721,11.1866,11.2123,215900.0
2009-08-28 15:50:00,13.11,13.15,13.06,13.15,481600.0,11.2123,11.2465,11.1695,11.2465,481600.0
2009-08-31 09:30:00,12.98,12.99,12.75,12.86,219500.0,11.1011,11.1096,10.9044,10.9985,219500.0
2009-08-31 09:40:00,12.85,12.86,12.73,12.8,293500.0,10.9899,10.9985,10.8873,10.9471,293500.0
2009-08-31 09:50:00,12.8,12.87,12.69,12.86,190900.0,10.9471,11.007,10.8531,10.9985,190900.0
2009-08-31 10:00:00,12.86,12.9,12.8,12.89,190900.0,10.9985,11.0327,10.9471,11.0241,190900.0
2009-08-31 10:10:00,12.89,12.92,12.82,12.86,188100.0,11.0241,11.0498,10.9643,10.9985,188100.0
2009-08-31 10:20:00,12.86,12.88,12.8,12.84,153200.0,10.9985,11.0156,10.9471,10.9814,153200.0
2009-08-31 10:30:00,12.84,12.84,12.77,12.84,160200.0,10.9814,10.9814,10.9215,10.9814,160200.0
2009-08-31 10:40:00,12.84,12.89,12.82,12.86,106700.0,10.9814,11.0241,10.9643,10.9985,106700.0
2009-08-31 10:50:00,12.86,12.91,12.85,12.88,80900.0,10.9985,11.0412,10.9899,11.0156,80900.0
2009-08-31 11:00:00,12.88,12.88,12.79,12.81,120600.0,11.0156,11.0156,10.9386,10.9557,120600.0
2009-08-31 11:10:00,12.82,12.82,12.77,12.77,108200.0,10.9643,10.9643,10.9215,10.9215,108200.0
2009-08-31 11:20:00,12.78,12.81,12.75,12.75,130600.0,10.93,10.9557,10.9044,10.9044,130600.0
2009-08-31 11:30:00,12.76,12.81,12.75,12.81,111600.0,10.9129,10.9557,10.9044,10.9557,111600.0
2009-08-31 11:40:00,12.82,12.82,12.73,12.74,100200.0,10.9643,10.9643,10.8873,10.8958,100200.0
2009-08-31 11:50:00,12.74,12.76,12.73,12.75,59300.0,10.8958,10.9129,10.8873,10.9044,59300.0
2009-08-31 12:00:00,12.74,12.77,12.7,12.7,71600.0,10.8958,10.9215,10.8616,10.8616,71600.0
2009-08-31 12:10:00,12.7,12.72,12.68,12.68,73500.0,10.8616,10.8787,10.8445,10.8445,73500.0
2009-08-31 12:20:00,12.69,12.71,12.68,12.71,82200.0,10.8531,10.8702,10.8445,10.8702,82200.0
2009-08-31 12:30:00,12.71,12.73,12.68,12.73,109500.0,10.8702,10.8873,10.8445,10.8873,109500.0
2009-08-31 12:40:00,12.73,12.75,12.69,12.71,86000.0,10.8873,10.9044,10.8531,10.8702,86000.0
2009-08-31 12:50:00,12.71,12.72,12.7,12.72,103400.0,10.8702,10.8787,10.8616,10.8787,103400.0
2009-08-31 13:00:00,12.72,12.72,12.66,12.7,129800.0,10.8787,10.8787,10.8274,10.8616,129800.0
2009-08-31 13:10:00,12.71,12.76,12.7,12.74,90300.0,10.8702,10.9129,10.8616,10.8958,90300.0
2009-08-31 13:20:00,12.74,12.75,12.68,12.7,99400.0,10.8958,10.9044,10.8445,10.8616,99400.0
2009-08-31 13:30:00,12.69,12.7,12.66,12.69,107500.0,10.8531,10.8616,10.8274,10.8531,107500.0
2009-08-31 13:40:00,12.69,12.7,12.65,12.67,99900.0,10.8531,10.8616,10.8189,10.836,99900.0
2009-08-31 13:50:00,12.67,12.69,12.65,12.67,83700.0,10.836,10.8531,10.8189,10.836,83700.0
2009-08-31 14:00:00,12.68,12.73,12.68,12.73,60200.0,10.8445,10.8873,10.8445,10.8873,60200.0
2009-08-31 14:10:00,12.73,12.73,12.69,12.71,87900.0,10.8873,10.8873,10.8531,10.8702,87900.0
2009-08-31 14:20:00,12.71,12.74,12.7,12.73,103500.0,10.8702,10.8958,10.8616,10.8873,103500.0
2009-08-31 14:30:00,12.73,12.79,12.73,12.77,104500.0,10.8873,10.9386,10.8873,10.9215,104500.0
2009-08-31 14:40:00,12.77,12.8,12.75,12.78,176100.0,10.9215,10.9471,10.9044,10.93,176100.0
2009-08-31 14:50:00,12.77,12.81,12.76,12.79,102400.0,10.9215,10.9557,10.9129,10.9386,102400.0
2009-08-31 15:00:00,12.79,12.8,12.71,12.72,123700.0,10.9386,10.9471,10.8702,10.8787,123700.0
2009-08-31 15:10:00,12.71,12.74,12.69,12.71,235200.0,10.8702,10.8958,10.8531,10.8702,235200.0
2009-08-31 15:20:00,12.72,12.73,12.66,12.72,313500.0,10.8787,10.8873,10.8274,10.8787,313500.0
2009-08-31 15:30:00,12.71,12.75,12.71,12.73,178800.0,10.8702,10.9044,10.8702,10.8873,178800.0
2009-08-31 15:40:00,12.73,12.76,12.72,12.74,256300.0,10.8873,10.9129,10.8787,10.8958,256300.0
2009-08-31 15:50:00,12.74,12.79,12.73,12.78,626100.0,10.8958,10.9386,10.8873,10.93,626100.0
2009-09-01 09:30:00,12.71,13.02,12.69,12.97,201000.0,10.8702,11.1353,10.8531,11.0925,201000.0
2009-09-01 09:40:00,12.98,13.07,12.94,13.07,171600.0,11.1011,11.1781,11.0669,11.1781,171600.0
2009-09-01 09:50:00,13.06,13.09,12.97,13.02,258500.0,11.1695,11.1952,11.0925,11.1353,258500.0
2009-09-01 10:00:00,13.03,13.12,13.0,13.1,323400.0,11.1439,11.2208,11.1182,11.2037,323400.0
2009-09-01 10:10:00,13.11,13.11,12.85,12.88,267300.0,11.2123,11.2123,10.9899,11.0156,267300.0
2009-09-01 10:20:00,12.87,12.95,12.84,12.9,116600.0,11.007,11.0754,10.9814,11.0327,116600.0
2009-09-01 10:30:00,12.91,12.94,12.86,12.9,121400.0,11.0412,11.0669,10.9985,11.0327,121400.0
2009-09-01 10:40:00,12.9,12.9,12.8,12.83,108000.0,11.0327,11.0327,10.9471,10.9728,108000.0
2009-09-01 10:50:00,12.83,12.83,12.69,12.7,104300.0,10.9728,10.9728,10.8531,10.8616,104300.0
2009-09-01 11:00:00,12.7,12.74,12.66,12.67,98200.0,10.8616,10.8958,10.8274,10.836,98200.0
2009-09-01 11:10:00,12.67,12.67,12.53,12.58,267600.0,10.836,10.836,10.7162,10.759,267600.0
2009-09-01 11:20:00,12.57,12.57,12.41,12.42,453800.0,10.7504,10.7504,10.6136,10.6222,453800.0
2009-09-01 11:30:00,12.43,12.48,12.41,12.43,334500.0,10.6307,10.6735,10.6136,10.6307,334500.0
2009-09-01 11:40:00,12.43,12.53,12.41,12.47,287700.0,10.6307,10.7162,10.6136,10.6649,287700.0
2009-09-01 11:50:00,12.48,12.53,12.42,12.44,208300.0,10.6735,10.7162,10.6222,10.6393,208300.0
2009-09-01 12:00:00,12.44,12.47,12.39,12.43,164900.0,10.6393,10.6649,10.5965,10.6307,164900.0
2009-09-01 12:10:00,12.43,12.44,12.38,12.39,92400.0,10.6307,10.6393,10.5879,10.5965,92400.0
2009-09-01 12:20:00,12.39,12.39,12.34,12.37,223600.0,10.5965,10.5965,10.5537,10.5794,223600.0
2009-09-01 12:30:00,12.37,12.38,12.34,12.34,160800.0,10.5794,10.5879,10.5537,10.5537,160800.0
2009-09-01 12:40:00,12.34,12.42,12.33,12.41,147200.0,10.5537,10.6222,10.5452,10.6136,147200.0
2009-09-01 12:50:00,12.42,12.45,12.41,12.42,118900.0,10.6222,10.6478,10.6136,10.6222,118900.0
2009-09-01 13:00:00,12.42,12.47,12.33,12.36,185000.0,10.6222,10.6649,10.5452,10.5708,185000.0
2009-09-01 13:10:00,12.36,12.39,12.32,12.34,152400.0,10.5708,10.5965,10.5366,10.5537,152400.0
2009-09-01 13:20:00,12.34,12.42,12.34,12.39,102000.0,10.5537,10.6222,10.5537,10.5965,102000.0
2009-09-01 13:30:00,12.38,12.42,12.35,12.38,163100.0,10.5879,10.6222,10.5623,10.5879,163100.0
2009-09-01 13:40:00,12.37,12.45,12.37,12.41,118900.0,10.5794,10.6478,10.5794,10.6136,118900.0
2009-09-01 13:50:00,12.41,12.45,12.4,12.45,75900.0,10.6136,10.6478,10.605,10.6478,75900.0
2009-09-01 14:00:00,12.46,12.47,12.4,12.41,70600.0,10.6564,10.6649,10.605,10.6136,70600.0
2009-09-01 14:10:00,12.42,12.44,12.37,12.42,170400.0,10.6222,10.6393,10.5794,10.6222,170400.0
2009-09-01 14:20:00,12.43,12.44,12.35,12.37,145500.0,10.6307,10.6393,10.5623,10.5794,145500.0
2009-09-01 14:30:00,12.37,12.44,12.36,12.4,146100.0,10.5794,10.6393,10.5708,10.605,146100.0
2009-09-01 14:40:00,12.4,12.4,12.32,12.32,130500.0,10.605,10.605,10.5366,10.5366,130500.0
2009-09-01 14:50:00,12.33,12.36,12.28,12.33,200900.0,10.5452,10.5708,10.5024,10.5452,200900.0
2009-09-01 15:00:00,12.34,12.36,12.31,12.32,107000.0,10.5537,10.5708,10.5281,10.5366,107000.0
2009-09-01 15:10:00,12.33,12.37,12.32,12.36,113400.0,10.5452,10.5794,10.5366,10.5708,113400.0
2009-09-01 15:20:00,12.36,12.38,12.28,12.28,311500.0,10.5708,10.5879,10.5024,10.5024,311500.0
2009-09-01 15:30:00,12.29,12.31,12.23,12.23,512500.0,10.511,10.5281,10.4597,10.4597,512500.0
2009-09-01 15:40:00,12.24,12.27,12.23,12.25,430300.0,10.4682,10.4939,10.4597,10.4768,430300.0
2009-09-01 15:50:00,12.25,12.31,12.24,12.29,548400.0,10.4768,10.5281,10.4682,10.511,548400.0
2009-09-02 09:30:00,12.2,12.2,11.95,11.95,441200.0,10.434,10.434,10.2202,10.2202,441200.0
2009-09-02 09:40:00,11.95,12.19,11.91,12.18,430300.0,10.2202,10.4254,10.186,10.4169,430300.0
2009-09-02 09:50:00,12.18,12.34,12.15,12.17,358300.0,10.4169,10.5537,10.3912,10.4083,358300.0
2009-09-02 10:00:00,12.18,12.24,12.13,12.22,351800.0,10.4169,10.4682,10.3741,10.4511,351800.0
2009-09-02 10:10:00,12.22,12.26,12.08,12.11,315400.0,10.4511,10.4853,10.3314,10.357,315400.0
2009-09-02 10:20:00,12.11,12.14,12.04,12.04,314200.0,10.357,10.3827,10.2972,10.2972,314200.0
2009-09-02 10:30:00,12.04,12.07,11.97,12.01,246800.0,10.2972,10.3228,10.2373,10.2715,246800.0
2009-09-02 10:40:00,12.01,12.06,12.0,12.01,180100.0,10.2715,10.3143,10.263,10.2715,180100.0
2009-09-02 10:50:00,12.01,12.12,11.96,12.07,176400.0,10.2715,10.3656,10.2287,10.3228,176400.0
2009-09-02 11:00:00,12.07,12.07,11.92,11.94,191400.0,10.3228,10.3228,10.1945,10.2116,191400.0
2009-09-02 11:10:00,11.94,11.96,11.91,11.94,168500.0,10.2116,10.2287,10.186,10.2116,168500.0
2009-09-02 11:20:00,11.93,11.97,11.92,11.93,85800.0,10.2031,10.2373,10.1945,10.2031,85800.0
2009-09-02 11:30:00,11.93,11.97,11.91,11.94,209100.0,10.2031,10.2373,10.186,10.2116,209100.0
2009-09-02 11:40:00,11.94,11.95,11.87,11.87,130700.0,10.2116,10.2202,10.1518,10.1518,130700.0
2009-09-02 11:50:00,11.87,11.91,11.78,11.79,265100.0,10.1518,10.186,10.0748,10.0833,265100.0
2009-09-02 12:00:00,11.79,11.86,11.79,11.84,228100.0,10.0833,10.1432,10.0833,10.1261,228100.0
2009-09-02 12:10:00,11.83,11.88,11.81,11.82,180900.0,10.1176,10.1603,10.1005,10.109,180900.0
2009-09-02 12:20:00,11.83,11.9,11.82,11.84,165100.0,10.1176,10.1774,10.109,10.1261,165100.0
2009-09-02 12:30:00,11.84,11.85,11.82,11.84,72000.0,10.1261,10.1347,10.109,10.1261,72000.0
2009-09-02 12:40:00,11.83,11.84,11.81,11.84,135800.0,10.1176,10.1261,10.1005,10.1261,135800.0
2009-09-02 12:50:00,11.84,11.84,11.78,11.81,140800.0,10.1261,10.1261,10.0748,10.1005,140800.0
2009-09-02 13:00:00,11.81,11.82,11.76,11.76,96000.0,10.1005,10.109,10.0577,10.0577,96000.0
2009-09-02 13:10:00,11.76,11.81,11.76,11.79,115600.0,10.0577,10.1005,10.0577,10.0833,115600.0
2009-09-02 13:20:00,11.8,11.81,11.78,11.79,81300.0,10.0919,10.1005,10.0748,10.0833,81300.0
2009-09-02 13:30:00,11.79,11.83,11.79,11.82,89400.0,10.0833,10.1176,10.0833,10.109,89400.0
2009-09-02 13:40:00,11.83,11.84,11.82,11.82,65700.0,10.1176,10.1261,10.109,10.109,65700.0
2009-09-02 13:50:00,11.82,11.84,11.82,11.82,63500.0,10.109,10.1261,10.109,10.109,63500.0
2009-09-02 14:00:00,11.83,11.9,11.83,11.88,179700.0,10.1176,10.1774,10.1176,10.1603,179700.0
2009-09-02 14:10:00,11.89,11.92,11.87,11.91,154200.0,10.1689,10.1945,10.1518,10.186,154200.0
2009-09-02 14:20:00,11.92,11.97,11.91,11.96,206400.0,10.1945,10.2373,10.186,10.2287,206400.0
2009-09-02 14:30:00,11.96,12.0,11.95,11.99,149600.0,10.2287,10.263,10.2202,10.2544,149600.0
2009-09-02 14:40:00,11.99,12.0,11.95,11.97,103200.0,10.2544,10.263,10.2202,10.2373,103200.0
2009-09-02 14:50:00,11.96,11.98,11.93,11.93,82300.0,10.2287,10.2458,10.2031,10.2031,82300.0
2009-09-02 15:00:00,11.93,11.93,11.91,11.92,100800.0,10.2031,10.2031,10.186,10.1945,100800.0
2009-09-02 15:10:00,11.92,11.99,11.91,11.98,156900.0,10.1945,10.2544,10.186,10.2458,156900.0
2009-09-02 15:20:00,11.98,11.99,11.93,11.94,155900.0,10.2458,10.2544,10.2031,10.2116,155900.0
2009-09-02 15:30:00,11.95,11.99,11.93,11.96,224500.0,10.2202,10.2544,10.2031,10.2287,224500.0
2009-09-02 15:40:00,11.97,11.97,11.89,11.9,242300.0,10.2373,10.2373,10.1689,10.1774,242300.0
2009-09-02 15:50:00,11.9,11.94,11.9,11.91,329700.0,10.1774,10.2116,10.1774,10.186,329700.0
2009-09-03 09:30:00,11.91,12.1,11.85,11.95,165100.0,10.186,10.3485,10.1347,10.2202,165100.0
2009-09-03 09:40:00,11.95,11.98,11.87,11.92,159800.0,10.2202,10.2458,10.1518,10.1945,159800.0
2009-09-03 09:50:00,11.92,11.98,11.85,11.94,181000.0,10.1945,10.2458,10.1347,10.2116,181000.0
2009-09-03 10:00:00,11.95,11.98,11.82,11.88,276700.0,10.2202,10.2458,10.109,10.1603,276700.0
2009-09-03 10:10:00,11.88,11.94,11.85,11.87,241600.0,10.1603,10.2116,10.1347,10.1518,241600.0
2009-09-03 10:20:00,11.86,11.89,11.83,11.85,206800.0,10.1432,10.1689,10.1176,10.1347,206800.0
2009-09-03 10:30:00,11.85,11.9,11.84,11.87,121400.0,10.1347,10.1774,10.1261,10.1518,121400.0
2009-09-03 10:40:00,11.88,11.91,11.84,11.86,76400.0,10.1603,10.186,10.1261,10.1432,76400.0
2009-09-03 10:50:00,11.85,11.91,11.85,11.88,85100.0,10.1347,10.186,10.1347,10.1603,85100.0
2009-09-03 11:00:00,11.89,12.02,11.88,12.02,199500.0,10.1689,10.2801,10.1603,10.2801,199500.0
2009-09-03 11:10:00,12.02,12.05,11.99,12.0,117900.0,10.2801,10.3057,10.2544,10.263,117900.0
2009-09-03 11:20:00,12.0,12.06,11.99,12.04,98800.0,10.263,10.3143,10.2544,10.2972,98800.0
2009-09-03 11:30:00,12.04,12.13,12.03,12.07,135600.0,10.2972,10.3741,10.2886,10.3228,135600.0
2009-09-03 11:40:00,12.07,12.08,12.06,12.06,34100.0,10.3228,10.3314,10.3143,10.3143,34100.0
2009-09-03 11:50:00,12.06,12.09,12.04,12.08,170600.0,10.3143,10.3399,10.2972,10.3314,170600.0
2009-09-03 12:00:00,12.07,12.07,12.03,12.05,84300.0,10.3228,10.3228,10.2886,10.3057,84300.0
2009-09-03 12:10:00,12.05,12.05,12.02,12.04,56600.0,10.3057,10.3057,10.2801,10.2972,56600.0
2009-09-03 12:20:00,12.03,12.04,12.01,12.01,58600.0,10.2886,10.2972,10.2715,10.2715,58600.0
2009-09-03 12:30:00,12.01,12.02,11.97,12.0,77000.0,10.2715,10.2801,10.2373,10.263,77000.0
2009-09-03 12:40:00,12.0,12.02,11.97,11.98,79800.0,10.263,10.2801,10.2373,10.2458,79800.0
2009-09-03 12:50:00,11.98,11.99,11.94,11.96,133900.0,10.2458,10.2544,10.2116,10.2287,133900.0
2009-09-03 13:00:00,11.96,11.99,11.96,11.96,53300.0,10.2287,10.2544,10.2287,10.2287,53300.0
2009-09-03 13:10:00,11.96,11.99,11.96,11.98,86600.0,10.2287,10.2544,10.2287,10.2458,86600.0
2009-09-03 13:20:00,11.99,12.02,11.98,12.0,62200.0,10.2544,10.2801,10.2458,10.263,62200.0
2009-09-03 13:30:00,12.0,12.01,11.99,12.0,150900.0,10.263,10.2715,10.2544,10.263,150900.0
2009-09-03 13:40:00,12.0,12.06,11.99,12.05,175000.0,10.263,10.3143,10.2544,10.3057,175000.0
2009-09-03 13:50:00,12.05,12.08,12.02,12.04,138700.0,10.3057,10.3314,10.2801,10.2972,138700.0
2009-09-03 14:00:00,12.05,12.11,12.05,12.09,60500.0,10.3057,10.357,10.3057,10.3399,60500.0
2009-09-03 14:10:00,12.09,12.12,12.08,12.1,109200.0,10.3399,10.3656,10.3314,10.3485,109200.0
2009-09-03 14:20:00,12.11,12.11,12.08,12.1,32700.0,10.357,10.357,10.3314,10.3485,32700.0
2009-09-03 14:30:00,12.1,12.11,12.09,12.11,33100.0,10.3485,10.357,10.3399,10.357,33100.0
2009-09-03 14:40:00,12.11,12.13,12.09,12.1,167800.0,10.357,10.3741,10.3399,10.3485,167800.0
2009-09-03 14:50:00,12.1,12.13,12.1,12.13,86100.0,10.3485,10.3741,10.3485,10.3741,86100.0
2009-09-03 15:00:00,12.12,12.13,12.08,12.12,155500.0,10.3656,10.3741,10.3314,10.3656,155500.0
2009-09-03 15:10:00,12.12,12.16,12.12,12.12,93800.0,10.3656,10.3998,10.3656,10.3656,93800.0
2009-09-03 15:20:00,12.11,12.14,12.11,12.13,50700.0,10.357,10.3827,10.357,10.3741,50700.0
2009-09-03 15:30:00,12.12,12.25,12.11,12.24,305500.0,10.3656,10.4768,10.357,10.4682,305500.0
2009-09-03 15:40:00,12.24,12.24,12.18,12.2,208400.0,10.4682,10.4682,10.4169,10.434,208400.0
2009-09-03 15:50:00,12.21,12.24,12.19,12.21,480300.0,10.4426,10.4682,10.4254,10.4426,480300.0
2009-09-04 09:30:00,12.2,12.28,12.11,12.14,115500.0,10.434,10.5024,10.357,10.3827,115500.0
2009-09-04 09:40:00,12.14,12.23,12.1,12.1,114000.0,10.3827,10.4597,10.3485,10.3485,114000.0
2009-09-04 09:50:00,12.1,12.1,12.0,12.02,149000.0,10.3485,10.3485,10.263,10.2801,149000.0
2009-09-04 10:00:00,12.02,12.1,12.02,12.07,82600.0,10.2801,10.3485,10.2801,10.3228,82600.0
2009-09-04 10:10:00,12.07,12.12,12.06,12.1,100700.0,10.3228,10.3656,10.3143,10.3485,100700.0
2009-09-04 10:20:00,12.11,12.14,12.09,12.09,65100.0,10.357,10.3827,10.3399,10.3399,65100.0
2009-09-04 10:30:00,12.08,12.17,12.07,12.17,179000.0,10.3314,10.4083,10.3228,10.4083,179000.0
2009-09-04 10:40:00,12.17,12.22,12.17,12.2,118600.0,10.4083,10.4511,10.4083,10.434,118600.0
2009-09-04 10:50:00,12.2,12.23,12.2,12.2,126800.0,10.434,10.4597,10.434,10.434,126800.0
2009-09-04 11:00:00,12.2,12.21,12.14,12.15,192900.0,10.434,10.4426,10.3827,10.3912,192900.0
2009-09-04 11:10:00,12.14,12.16,12.14,12.14,51300.0,10.3827,10.3998,10.3827,10.3827,51300.0
2009-09-04 11:20:00,12.14,12.21,12.14,12.19,62000.0,10.3827,10.4426,10.3827,10.4254,62000.0
2009-09-04 11:30:00,12.19,12.22,12.18,12.22,72700.0,10.4254,10.4511,10.4169,10.4511,72700.0
2009-09-04 11:40:00,12.21,12.23,12.21,12.23,30200.0,10.4426,10.4597,10.4426,10.4597,30200.0
2009-09-04 11:50:00,12.22,12.28,12.21,12.28,50700.0,10.4511,10.5024,10.4426,10.5024,50700.0
2009-09-04 12:00:00,12.28,12.34,12.27,12.34,55800.0,10.5024,10.5537,10.4939,10.5537,55800.0
2009-09-04 12:10:00,12.33,12.34,12.27,12.27,88600.0,10.5452,10.5537,10.4939,10.4939,88600.0
2009-09-04 12:20:00,12.27,12.29,12.27,12.27,36000.0,10.4939,10.511,10.4939,10.4939,36000.0
2009-09-04 12:30:00,12.27,12.27,12.25,12.26,34900.0,10.4939,10.4939,10.4768,10.4853,34900.0
2009-09-04 12:40:00,12.25,12.27,12.25,12.26,28000.0,10.4768,10.4939,10.4768,10.4853,28000.0
2009-09-04 12:50:00,12.27,12.28,12.26,12.28,58300.0,10.4939,10.5024,10.4853,10.5024,58300.0
2009-09-04 13:00:00,12.27,12.28,12.26,12.26,29300.0,10.4939,10.5024,10.4853,10.4853,29300.0
2009-09-04 13:10:00,12.27,12.31,12.26,12.3,122000.0,10.4939,10.5281,10.4853,10.5195,122000.0
2009-09-04 13:20:00,12.31,12.33,12.3,12.3,123800.0,10.5281,10.5452,10.5195,10.5195,123800.0
2009-09-04 13:30:00,12.3,12.35,12.3,12.32,147400.0,10.5195,10.5623,10.5195,10.5366,147400.0
2009-09-04 13:40:00,12.31,12.33,12.3,12.33,51500.0,10.5281,10.5452,10.5195,10.5452,51500.0
2009-09-04 13:50:00,12.32,12.33,12.31,12.31,37800.0,10.5366,10.5452,10.5281,10.5281,37800.0
2009-09-04 14:00:00,12.31,12.32,12.3,12.31,74800.0,10.5281,10.5366,10.5195,10.5281,74800.0
2009-09-04 14:10:00,12.32,12.32,12.3,12.31,19800.0,10.5366,10.5366,10.5195,10.5281,19800.0
2009-09-04 14:20:00,12.31,12.32,12.28,12.28,47200.0,10.5281,10.5366,10.5024,10.5024,47200.0
2009-09-04 14:30:00,12.28,12.29,12.26,12.26,69100.0,10.5024,10.511,10.4853,10.4853,69100.0
2009-09-04 14:40:00,12.27,12.28,12.26,12.28,47400.0,10.4939,10.5024,10.4853,10.5024,47400.0
2009-09-04 14:50:00,12.27,12.28,12.27,12.28,83300.0,10.4939,10.5024,10.4939,10.5024,83300.0
2009-09-04 15:00:00,12.27,12.3,12.21,12.22,187700.0,10.4939,10.5195,10.4426,10.4511,187700.0
2009-09-04 15:10:00,12.22,12.27,12.22,12.25,93800.0,10.4511,10.4939,10.4511,10.4768,93800.0
2009-09-04 15:20:00,12.25,12.27,12.24,12.26,79600.0,10.4768,10.4939,10.4682,10.4853,79600.0
2009-09-04 15:30:00,12.26,12.27,12.23,12.27,155000.0,10.4853,10.4939,10.4597,10.4939,155000.0
2009-09-04 15:40:00,12.26,12.33,12.26,12.32,197400.0,10.4853,10.5452,10.4853,10.5366,197400.0
2009-09-04 15:50:00,12.32,12.35,12.31,12.33,296600.0,10.5366,10.5623,10.5281,10.5452,296600.0
2009-09-08 09:30:00,12.47,12.5,12.32,12.4,265700.0,10.6649,10.6906,10.5366,10.605,265700.0
2009-09-08 09:40:00,12.4,12.41,12.28,12.31,174800.0,10.605,10.6136,10.5024,10.5281,174800.0
2009-09-08 09:50:00,12.31,12.35,12.23,12.23,210200.0,10.5281,10.5623,10.4597,10.4597,210200.0
2009-09-08 10:00:00,12.23,12.26,12.13,12.17,167800.0,10.4597,10.4853,10.3741,10.4083,167800.0
2009-09-08 10:10:00,12.17,12.2,12.15,12.15,157500.0,10.4083,10.434,10.3912,10.3912,157500.0
2009-09-08 10:20:00,12.15,12.21,12.12,12.2,117200.0,10.3912,10.4426,10.3656,10.434,117200.0
2009-09-08 10:30:00,12.19,12.3,12.19,12.27,81100.0,10.4254,10.5195,10.4254,10.4939,81100.0
2009-09-08 10:40:00,12.26,12.27,12.19,12.2,95600.0,10.4853,10.4939,10.4254,10.434,95600.0
2009-09-08 10:50:00,12.2,12.32,12.2,12.29,279100.0,10.434,10.5366,10.434,10.511,279100.0
2009-09-08 11:00:00,12.29,12.35,12.29,12.32,122800.0,10.511,10.5623,10.511,10.5366,122800.0
2009-09-08 11:10:00,12.32,12.38,12.32,12.37,48200.0,10.5366,10.5879,10.5366,10.5794,48200.0
2009-09-08 11:20:00,12.37,12.41,12.37,12.38,76100.0,10.5794,10.6136,10.5794,10.5879,76100.0
2009-09-08 11:30:00,12.37,12.38,12.34,12.34,45700.0,10.5794,10.5879,10.5537,10.5537,45700.0
2009-09-08 11:40:00,12.35,12.35,12.31,12.33,56400.0,10.5623,10.5623,10.5281,10.5452,56400.0
2009-09-08 11:50:00,12.33,12.37,12.32,12.37,71700.0,10.5452,10.5794,10.5366,10.5794,71700.0
2009-09-08 12:00:00,12.37,12.37,12.35,12.36,24200.0,10.5794,10.5794,10.5623,10.5708,24200.0
2009-09-08 12:10:00,12.35,12.39,12.35,12.37,43100.0,10.5623,10.5965,10.5623,10.5794,43100.0
2009-09-08 12:20:00,12.37,12.38,12.32,12.34,55700.0,10.5794,10.5879,10.5366,10.5537,55700.0
2009-09-08 12:30:00,12.33,12.34,12.32,12.33,17100.0,10.5452,10.5537,10.5366,10.5452,17100.0
2009-09-08 12:40:00,12.32,12.34,12.32,12.34,28500.0,10.5366,10.5537,10.5366,10.5537,28500.0
2009-09-08 12:50:00,12.33,12.34,12.32,12.33,38600.0,10.5452,10.5537,10.5366,10.5452,38600.0
2009-09-08 13:00:00,12.33,12.34,12.33,12.33,57900.0,10.5452,10.5537,10.5452,10.5452,57900.0
2009-09-08 13:10:00,12.33,12.33,12.29,12.31,51600.0,10.5452,10.5452,10.511,10.5281,51600.0
2009-09-08 13:20:00,12.3,12.34,12.3,12.34,37900.0,10.5195,10.5537,10.5195,10.5537,37900.0
2009-09-08 13:30:00,12.33,12.34,12.31,12.32,27400.0,10.5452,10.5537,10.5281,10.5366,27400.0
2009-09-08 13:40:00,12.32,12.34,12.3,12.31,53600.0,10.5366,10.5537,10.5195,10.5281,53600.0
2009-09-08 13:50:00,12.3,12.35,12.3,12.35,48800.0,10.5195,10.5623,10.5195,10.5623,48800.0
2009-09-08 14:00:00,12.34,12.36,12.33,12.36,82500.0,10.5537,10.5708,10.5452,10.5708,82500.0
2009-09-08 14:10:00,12.35,12.4,12.35,12.38,62300.0,10.5623,10.605,10.5623,10.5879,62300.0
2009-09-08 14:20:00,12.38,12.42,12.38,12.41,54100.0,10.5879,10.6222,10.5879,10.6136,54100.0
2009-09-08 14:30:00,12.42,12.44,12.41,12.44,82700.0,10.6222,10.6393,10.6136,10.6393,82700.0
2009-09-08 14:40:00,12.43,12.49,12.43,12.48,97800.0,10.6307,10.682,10.6307,10.6735,97800.0
2009-09-08 14:50:00,12.47,12.5,12.46,12.47,84400.0,10.6649,10.6906,10.6564,10.6649,84400.0
2009-09-08 15:00:00,12.46,12.47,12.43,12.44,96000.0,10.6564,10.6649,10.6307,10.6393,96000.0
2009-09-08 15:10:00,12.43,12.44,12.41,12.41,73300.0,10.6307,10.6393,10.6136,10.6136,73300.0
2009-09-08 15:20:00,12.41,12.45,12.4,12.42,97000.0,10.6136,10.6478,10.605,10.6222,97000.0
2009-09-08 15:30:00,12.43,12.44,12.39,12.39,131100.0,10.6307,10.6393,10.5965,10.5965,131100.0
2009-09-08 15:40:00,12.39,12.4,12.33,12.35,468600.0,10.5965,10.605,10.5452,10.5623,468600.0
2009-09-08 15:50:00,12.34,12.38,12.34,12.36,449100.0,10.5537,10.5879,10.5537,10.5708,449100.0
2009-09-09 09:30:00,12.29,12.45,12.09,12.18,319100.0,10.511,10.6478,10.3399,10.4169,319100.0
2009-09-09 09:40:00,12.18,12.33,12.13,12.28,164700.0,10.4169,10.5452,10.3741,10.5024,164700.0
2009-09-09 09:50:00,12.28,12.37,12.22,12.23,150400.0,10.5024,10.5794,10.4511,10.4597,150400.0
2009-09-09 10:00:00,12.23,12.31,12.21,12.3,93700.0,10.4597,10.5281,10.4426,10.5195,93700.0
2009-09-09 10:10:00,12.3,12.32,12.27,12.28,113100.0,10.5195,10.5366,10.4939,10.5024,113100.0
2009-09-09 10:20:00,12.27,12.28,12.21,12.23,153900.0,10.4939,10.5024,10.4426,10.4597,153900.0
2009-09-09 10:30:00,12.23,12.26,12.22,12.25,94400.0,10.4597,10.4853,10.4511,10.4768,94400.0
2009-09-09 10:40:00,12.24,12.29,12.23,12.27,112700.0,10.4682,10.511,10.4597,10.4939,112700.0
2009-09-09 10:50:00,12.26,12.28,12.24,12.28,68200.0,10.4853,10.5024,10.4682,10.5024,68200.0
2009-09-09 11:00:00,12.28,12.34,12.28,12.29,60900.0,10.5024,10.5537,10.5024,10.511,60900.0
2009-09-09 11:10:00,12.29,12.3,12.27,12.28,46500.0,10.511,10.5195,10.4939,10.5024,46500.0
2009-09-09 11:20:00,12.29,12.33,12.28,12.32,177500.0,10.511,10.5452,10.5024,10.5366,177500.0
2009-09-09 11:30:00,12.33,12.33,12.29,12.29,319300.0,10.5452,10.5452,10.511,10.511,319300.0
2009-09-09 11:40:00,12.29,12.3,12.25,12.27,167500.0,10.511,10.5195,10.4768,10.4939,167500.0
2009-09-09 11:50:00,12.26,12.29,12.26,12.29,126500.0,10.4853,10.511,10.4853,10.511,126500.0
2009-09-09 12:00:00,12.28,12.3,12.28,12.29,66100.0,10.5024,10.5195,10.5024,10.511,66100.0
2009-09-09 12:10:00,12.3,12.3,12.27,12.27,66600.0,10.5195,10.5195,10.4939,10.4939,66600.0
2009-09-09 12:20:00,12.27,12.28,12.26,12.28,57800.0,10.4939,10.5024,10.4853,10.5024,57800.0
2009-09-09 12:30:00,12.28,12.28,12.27,12.27,34700.0,10.5024,10.5024,10.4939,10.4939,34700.0
2009-09-09 12:40:00,12.28,12.29,12.27,12.29,54300.0,10.5024,10.511,10.4939,10.511,54300.0
2009-09-09 12:50:00,12.29,12.34,12.29,12.34,53800.0,10.511,10.5537,10.511,10.5537,53800.0
2009-09-09 13:00:00,12.33,12.35,12.31,12.35,120000.0,10.5452,10.5623,10.5281,10.5623,120000.0
2009-09-09 13:10:00,12.34,12.37,12.34,12.36,62500.0,10.5537,10.5794,10.5537,10.5708,62500.0
2009-09-09 13:20:00,12.36,12.36,12.32,12.34,120700.0,10.5708,10.5708,10.5366,10.5537,120700.0
2009-09-09 13:30:00,12.34,12.39,12.33,12.37,84100.0,10.5537,10.5965,10.5452,10.5794,84100.0
2009-09-09 13:40:00,12.38,12.39,12.34,12.36,149900.0,10.5879,10.5965,10.5537,10.5708,149900.0
2009-09-09 13:50:00,12.36,12.38,12.35,12.37,46300.0,10.5708,10.5879,10.5623,10.5794,46300.0
2009-09-09 14:00:00,12.38,12.41,12.34,12.34,150600.0,10.5879,10.6136,10.5537,10.5537,150600.0
2009-09-09 14:10:00,12.33,12.34,12.24,12.26,148700.0,10.5452,10.5537,10.4682,10.4853,148700.0
2009-09-09 14:20:00,12.25,12.28,12.21,12.27,201400.0,10.4768,10.5024,10.4426,10.4939,201400.0
2009-09-09 14:30:00,12.27,12.32,12.27,12.3,109600.0,10.4939,10.5366,10.4939,10.5195,109600.0
2009-09-09 14:40:00,12.3,12.32,12.27,12.27,89400.0,10.5195,10.5366,10.4939,10.4939,89400.0
2009-09-09 14:50:00,12.27,12.28,12.23,12.27,132200.0,10.4939,10.5024,10.4597,10.4939,132200.0
2009-09-09 15:00:00,12.27,12.3,12.26,12.3,83900.0,10.4939,10.5195,10.4853,10.5195,83900.0
2009-09-09 15:10:00,12.3,12.32,12.29,12.3,158400.0,10.5195,10.5366,10.511,10.5195,158400.0
2009-09-09 15:20:00,12.31,12.35,12.3,12.35,108900.0,10.5281,10.5623,10.5195,10.5623,108900.0
2009-09-09 15:30:00,12.35,12.37,12.3,12.32,318500.0,10.5623,10.5794,10.5195,10.5366,318500.0
2009-09-09 15:40:00,12.32,12.39,12.31,12.39,345500.0,10.5366,10.5965,10.5281,10.5965,345500.0
2009-09-09 15:50:00,12.39,12.4,12.34,12.37,499000.0,10.5965,10.605,10.5537,10.5794,499000.0
2009-09-10 09:30:00,12.39,12.4,12.26,12.26,85500.0,10.5965,10.605,10.4853,10.4853,85500.0
2009-09-10 09:40:00,12.26,12.33,12.19,12.3,117600.0,10.4853,10.5452,10.4254,10.5195,117600.0
2009-09-10 09:50:00,12.31,12.39,12.28,12.34,116800.0,10.5281,10.5965,10.5024,10.5537,116800.0
2009-09-10 10:00:00,12.34,12.39,12.33,12.39,79400.0,10.5537,10.5965,10.5452,10.5965,79400.0
2009-09-10 10:10:00,12.38,12.4,12.35,12.39,71200.0,10.5879,10.605,10.5623,10.5965,71200.0
2009-09-10 10:20:00,12.38,12.39,12.31,12.32,112100.0,10.5879,10.5965,10.5281,10.5366,112100.0
2009-09-10 10:30:00,12.33,12.38,12.31,12.38,62200.0,10.5452,10.5879,10.5281,10.5879,62200.0
2009-09-10 10:40:00,12.38,12.39,12.36,12.37,39400.0,10.5879,10.5965,10.5708,10.5794,39400.0
2009-09-10 10:50:00,12.37,12.48,12.36,12.45,129300.0,10.5794,10.6735,10.5708,10.6478,129300.0
2009-09-10 11:00:00,12.46,12.5,12.44,12.48,91900.0,10.6564,10.6906,10.6393,10.6735,91900.0
2009-09-10 11:10:00,12.48,12.48,12.45,12.47,65400.0,10.6735,10.6735,10.6478,10.6649,65400.0
2009-09-10 11:20:00,12.47,12.48,12.42,12.44,123800.0,10.6649,10.6735,10.6222,10.6393,123800.0
2009-09-10 11:30:00,12.43,12.5,12.43,12.5,37900.0,10.6307,10.6906,10.6307,10.6906,37900.0
2009-09-10 11:40:00,12.5,12.5,12.43,12.47,73600.0,10.6906,10.6906,10.6307,10.6649,73600.0
2009-09-10 11:50:00,12.48,12.48,12.46,12.48,49300.0,10.6735,10.6735,10.6564,10.6735,49300.0
2009-09-10 12:00:00,12.48,12.49,12.44,12.45,62600.0,10.6735,10.682,10.6393,10.6478,62600.0
2009-09-10 12:10:00,12.45,12.46,12.42,12.42,34900.0,10.6478,10.6564,10.6222,10.6222,34900.0
2009-09-10 12:20:00,12.42,12.44,12.4,12.44,27400.0,10.6222,10.6393,10.605,10.6393,27400.0
2009-09-10 12:30:00,12.44,12.44,12.41,12.42,30800.0,10.6393,10.6393,10.6136,10.6222,30800.0
2009-09-10 12:40:00,12.42,12.43,12.4,12.41,54500.0,10.6222,10.6307,10.605,10.6136,54500.0
2009-09-10 12:50:00,12.42,12.42,12.4,12.41,25200.0,10.6222,10.6222,10.605,10.6136,25200.0
2009-09-10 13:00:00,12.41,12.48,12.39,12.46,86400.0,10.6136,10.6735,10.5965,10.6564,86400.0
2009-09-10 13:10:00,12.46,12.48,12.44,12.47,49400.0,10.6564,10.6735,10.6393,10.6649,49400.0
2009-09-10 13:20:00,12.47,12.47,12.45,12.46,42200.0,10.6649,10.6649,10.6478,10.6564,42200.0
2009-09-10 13:30:00,12.47,12.48,12.46,12.48,34700.0,10.6649,10.6735,10.6564,10.6735,34700.0
2009-09-10 13:40:00,12.48,12.53,12.48,12.53,72100.0,10.6735,10.7162,10.6735,10.7162,72100.0
2009-09-10 13:50:00,12.53,12.6,12.52,12.57,144800.0,10.7162,10.7761,10.7077,10.7504,144800.0
2009-09-10 14:00:00,12.57,12.6,12.55,12.58,111400.0,10.7504,10.7761,10.7333,10.759,111400.0
2009-09-10 14:10:00,12.58,12.59,12.56,12.58,52000.0,10.759,10.7675,10.7419,10.759,52000.0
2009-09-10 14:20:00,12.57,12.6,12.56,12.57,91700.0,10.7504,10.7761,10.7419,10.7504,91700.0
2009-09-10 14:30:00,12.58,12.61,12.57,12.61,35200.0,10.759,10.7847,10.7504,10.7847,35200.0
2009-09-10 14:40:00,12.61,12.63,12.6,12.61,36300.0,10.7847,10.8018,10.7761,10.7847,36300.0
2009-09-10 14:50:00,12.61,12.63,12.61,12.61,38200.0,10.7847,10.8018,10.7847,10.7847,38200.0
2009-09-10 15:00:00,12.61,12.61,12.54,12.56,93900.0,10.7847,10.7847,10.7248,10.7419,93900.0
2009-09-10 15:10:00,12.56,12.56,12.53,12.53,63700.0,10.7419,10.7419,10.7162,10.7162,63700.0
2009-09-10 15:20:00,12.54,12.55,12.53,12.54,82700.0,10.7248,10.7333,10.7162,10.7248,82700.0
2009-09-10 15:30:00,12.55,12.58,12.54,12.55,87100.0,10.7333,10.759,10.7248,10.7333,87100.0
2009-09-10 15:40:00,12.56,12.58,12.54,12.54,134800.0,10.7419,10.759,10.7248,10.7248,134800.0
2009-09-10 15:50:00,12.54,12.57,12.54,12.57,222300.0,10.7248,10.7504,10.7248,10.7504,222300.0
2009-09-11 09:30:00,12.63,12.63,12.47,12.5,126800.0,10.8018,10.8018,10.6649,10.6906,126800.0
2009-09-11 09:40:00,12.49,12.53,12.37,12.52,128200.0,10.682,10.7162,10.5794,10.7077,128200.0
2009-09-11 09:50:00,12.52,12.55,12.47,12.48,150500.0,10.7077,10.7333,10.6649,10.6735,150500.0
2009-09-11 10:00:00,12.48,12.53,12.37,12.41,188900.0,10.6735,10.7162,10.5794,10.6136,188900.0
2009-09-11 10:10:00,12.41,12.45,12.39,12.45,109800.0,10.6136,10.6478,10.5965,10.6478,109800.0
2009-09-11 10:20:00,12.45,12.47,12.38,12.42,255100.0,10.6478,10.6649,10.5879,10.6222,255100.0
2009-09-11 10:30:00,12.42,12.47,12.42,12.45,94000.0,10.6222,10.6649,10.6222,10.6478,94000.0
2009-09-11 10:40:00,12.45,12.45,12.4,12.41,69900.0,10.6478,10.6478,10.605,10.6136,69900.0
2009-09-11 10:50:00,12.41,12.45,12.38,12.44,76000.0,10.6136,10.6478,10.5879,10.6393,76000.0
2009-09-11 11:00:00,12.43,12.49,12.43,12.48,54100.0,10.6307,10.682,10.6307,10.6735,54100.0
2009-09-11 11:10:00,12.48,12.48,12.43,12.45,71200.0,10.6735,10.6735,10.6307,10.6478,71200.0
2009-09-11 11:20:00,12.44,12.45,12.35,12.37,98000.0,10.6393,10.6478,10.5623,10.5794,98000.0
2009-09-11 11:30:00,12.38,12.38,12.34,12.37,79200.0,10.5879,10.5879,10.5537,10.5794,79200.0
2009-09-11 11:40:00,12.37,12.37,12.25,12.25,123700.0,10.5794,10.5794,10.4768,10.4768,123700.0
2009-09-11 11:50:00,12.26,12.27,12.23,12.27,98500.0,10.4853,10.4939,10.4597,10.4939,98500.0
2009-09-11 12:00:00,12.27,12.3,12.27,12.28,63000.0,10.4939,10.5195,10.4939,10.5024,63000.0
2009-09-11 12:10:00,12.28,12.31,12.28,12.3,39400.0,10.5024,10.5281,10.5024,10.5195,39400.0
2009-09-11 12:20:00,12.3,12.31,12.25,12.25,43100.0,10.5195,10.5281,10.4768,10.4768,43100.0
2009-09-11 12:30:00,12.26,12.27,12.13,12.14,213800.0,10.4853,10.4939,10.3741,10.3827,213800.0
2009-09-11 12:40:00,12.15,12.17,12.11,12.14,153800.0,10.3912,10.4083,10.357,10.3827,153800.0
2009-09-11 12:50:00,12.14,12.17,12.13,12.15,93300.0,10.3827,10.4083,10.3741,10.3912,93300.0
2009-09-11 13:00:00,12.16,12.17,12.13,12.15,118900.0,10.3998,10.4083,10.3741,10.3912,118900.0
2009-09-11 13:10:00,12.15,12.19,12.14,12.18,89700.0,10.3912,10.4254,10.3827,10.4169,89700.0
2009-09-11 13:20:00,12.18,12.19,12.17,12.19,48500.0,10.4169,10.4254,10.4083,10.4254,48500.0
2009-09-11 13:30:00,12.19,12.21,12.18,12.19,54000.0,10.4254,10.4426,10.4169,10.4254,54000.0
2009-09-11 13:40:00,12.2,12.2,12.17,12.18,113300.0,10.434,10.434,10.4083,10.4169,113300.0
2009-09-11 13:50:00,12.18,12.19,12.12,12.12,124300.0,10.4169,10.4254,10.3656,10.3656,124300.0
2009-09-11 14:00:00,12.12,12.15,12.11,12.11,142900.0,10.3656,10.3912,10.357,10.357,142900.0
2009-09-11 14:10:00,12.11,12.14,12.1,12.13,55000.0,10.357,10.3827,10.3485,10.3741,55000.0
2009-09-11 14:20:00,12.13,12.14,12.13,12.14,78300.0,10.3741,10.3827,10.3741,10.3827,78300.0
2009-09-11 14:30:00,12.14,12.2,12.13,12.2,70200.0,10.3827,10.434,10.3741,10.434,70200.0
2009-09-11 14:40:00,12.2,12.2,12.18,12.2,63300.0,10.434,10.434,10.4169,10.434,63300.0
2009-09-11 14:50:00,12.19,12.22,12.18,12.18,100100.0,10.4254,10.4511,10.4169,10.4169,100100.0
2009-09-11 15:00:00,12.18,12.25,12.18,12.25,192900.0,10.4169,10.4768,10.4169,10.4768,192900.0
2009-09-11 15:10:00,12.25,12.3,12.24,12.3,131200.0,10.4768,10.5195,10.4682,10.5195,131200.0
2009-09-11 15:20:00,12.29,12.38,12.29,12.38,226000.0,10.511,10.5879,10.511,10.5879,226000.0
2009-09-11 15:30:00,12.38,12.39,12.34,12.34,144500.0,10.5879,10.5965,10.5537,10.5537,144500.0
2009-09-11 15:40:00,12.35,12.4,12.33,12.37,292400.0,10.5623,10.605,10.5452,10.5794,292400.0
2009-09-11 15:50:00,12.37,12.37,12.3,12.31,417000.0,10.5794,10.5794,10.5195,10.5281,417000.0
2009-09-14 09:30:00,12.14,12.23,12.07,12.08,128100.0,10.3827,10.4597,10.3228,10.3314,128100.0
2009-09-14 09:40:00,12.08,12.19,12.07,12.08,165200.0,10.3314,10.4254,10.3228,10.3314,165200.0
2009-09-14 09:50:00,12.07,12.16,12.06,12.16,49800.0,10.3228,10.3998,10.3143,10.3998,49800.0
2009-09-14 10:00:00,12.17,12.18,12.09,12.13,115400.0,10.4083,10.4169,10.3399,10.3741,115400.0
2009-09-14 10:10:00,12.13,12.13,11.98,12.01,413900.0,10.3741,10.3741,10.2458,10.2715,413900.0
2009-09-14 10:20:00,12.01,12.04,12.0,12.04,217700.0,10.2715,10.2972,10.263,10.2972,217700.0
2009-09-14 10:30:00,12.04,12.08,12.02,12.04,149900.0,10.2972,10.3314,10.2801,10.2972,149900.0
2009-09-14 10:40:00,12.04,12.14,12.02,12.12,122000.0,10.2972,10.3827,10.2801,10.3656,122000.0
2009-09-14 10:50:00,12.12,12.12,12.06,12.08,197500.0,10.3656,10.3656,10.3143,10.3314,197500.0
2009-09-14 11:00:00,12.08,12.11,12.06,12.09,108500.0,10.3314,10.357,10.3143,10.3399,108500.0
2009-09-14 11:10:00,12.1,12.13,12.06,12.13,214700.0,10.3485,10.3741,10.3143,10.3741,214700.0
2009-09-14 11:20:00,12.13,12.2,12.12,12.12,183900.0,10.3741,10.434,10.3656,10.3656,183900.0
2009-09-14 11:30:00,12.12,12.13,12.04,12.05,67900.0,10.3656,10.3741,10.2972,10.3057,67900.0
2009-09-14 11:40:00,12.04,12.05,12.0,12.01,173800.0,10.2972,10.3057,10.263,10.2715,173800.0
2009-09-14 11:50:00,12.01,12.02,11.98,11.99,97700.0,10.2715,10.2801,10.2458,10.2544,97700.0
2009-09-14 12:00:00,12.0,12.03,11.99,12.0,71800.0,10.263,10.2886,10.2544,10.263,71800.0
2009-09-14 12:10:00,12.0,12.04,12.0,12.04,80700.0,10.263,10.2972,10.263,10.2972,80700.0
2009-09-14 12:20:00,12.03,12.08,12.03,12.07,73100.0,10.2886,10.3314,10.2886,10.3228,73100.0
2009-09-14 12:30:00,12.06,12.08,12.02,12.07,55800.0,10.3143,10.3314,10.2801,10.3228,55800.0
2009-09-14 12:40:00,12.07,12.08,12.05,12.06,41100.0,10.3228,10.3314,10.3057,10.3143,41100.0
2009-09-14 12:50:00,12.06,12.09,12.05,12.09,39800.0,10.3143,10.3399,10.3057,10.3399,39800.0
2009-09-14 13:00:00,12.08,12.09,12.03,12.04,71600.0,10.3314,10.3399,10.2886,10.2972,71600.0
2009-09-14 13:10:00,12.04,12.06,12.03,12.04,98000.0,10.2972,10.3143,10.2886,10.2972,98000.0
2009-09-14 13:20:00,12.04,12.05,12.04,12.04,56100.0,10.2972,10.3057,10.2972,10.2972,56100.0
2009-09-14 13:30:00,12.04,12.1,12.04,12.09,132000.0,10.2972,10.3485,10.2972,10.3399,132000.0
2009-09-14 13:40:00,12.09,12.09,12.07,12.07,24200.0,10.3399,10.3399,10.3228,10.3228,24200.0
2009-09-14 13:50:00,12.07,12.08,12.04,12.07,124300.0,10.3228,10.3314,10.2972,10.3228,124300.0
2009-09-14 14:00:00,12.08,12.08,12.05,12.06,57900.0,10.3314,10.3314,10.3057,10.3143,57900.0
2009-09-14 14:10:00,12.07,12.07,12.05,12.06,30600.0,10.3228,10.3228,10.3057,10.3143,30600.0
2009-09-14 14:20:00,12.05,12.1,12.04,12.1,94200.0,10.3057,10.3485,10.2972,10.3485,94200.0
2009-09-14 14:30:00,12.1,12.1,12.05,12.08,113800.0,10.3485,10.3485,10.3057,10.3314,113800.0
2009-09-14 14:40:00,12.08,12.1,12.07,12.09,129300.0,10.3314,10.3485,10.3228,10.3399,129300.0
2009-09-14 14:50:00,12.09,12.11,12.05,12.07,232100.0,10.3399,10.357,10.3057,10.3228,232100.0
2009-09-14 15:00:00,12.07,12.11,12.07,12.11,173900.0,10.3228,10.357,10.3228,10.357,173900.0
2009-09-14 15:10:00,12.11,12.15,12.1,12.14,149500.0,10.357,10.3912,10.3485,10.3827,149500.0
2009-09-14 15:20:00,12.15,12.16,12.12,12.12,173900.0,10.3912,10.3998,10.3656,10.3656,173900.0
2009-09-14 15:30:00,12.12,12.13,12.11,12.12,148300.0,10.3656,10.3741,10.357,10.3656,148300.0
2009-09-14 15:40:00,12.11,12.13,12.11,12.11,244200.0,10.357,10.3741,10.357,10.357,244200.0
2009-09-14 15:50:00,12.11,12.12,12.1,12.12,443500.0,10.357,10.3656,10.3485,10.3656,443500.0
2009-09-15 09:30:00,12.14,12.35,12.14,12.32,162900.0,10.3827,10.5623,10.3827,10.5366,162900.0
2009-09-15 09:40:00,12.32,12.37,12.28,12.29,196300.0,10.5366,10.5794,10.5024,10.511,196300.0
2009-09-15 09:50:00,12.29,12.29,12.16,12.22,169100.0,10.511,10.511,10.3998,10.4511,169100.0
2009-09-15 10:00:00,12.23,12.26,12.13,12.19,154500.0,10.4597,10.4853,10.3741,10.4254,154500.0
2009-09-15 10:10:00,12.19,12.19,12.1,12.17,162500.0,10.4254,10.4254,10.3485,10.4083,162500.0
2009-09-15 10:20:00,12.18,12.28,12.16,12.27,178200.0,10.4169,10.5024,10.3998,10.4939,178200.0
2009-09-15 10:30:00,12.27,12.41,12.27,12.4,232500.0,10.4939,10.6136,10.4939,10.605,232500.0
2009-09-15 10:40:00,12.41,12.44,12.4,12.42,186300.0,10.6136,10.6393,10.605,10.6222,186300.0
2009-09-15 10:50:00,12.43,12.48,12.39,12.47,181200.0,10.6307,10.6735,10.5965,10.6649,181200.0
2009-09-15 11:00:00,12.46,12.47,12.39,12.41,138000.0,10.6564,10.6649,10.5965,10.6136,138000.0
2009-09-15 11:10:00,12.41,12.46,12.39,12.4,135600.0,10.6136,10.6564,10.5965,10.605,135600.0
2009-09-15 11:20:00,12.39,12.44,12.39,12.43,100700.0,10.5965,10.6393,10.5965,10.6307,100700.0
2009-09-15 11:30:00,12.43,12.47,12.43,12.46,85700.0,10.6307,10.6649,10.6307,10.6564,85700.0
2009-09-15 11:40:00,12.46,12.49,12.45,12.48,60100.0,10.6564,10.682,10.6478,10.6735,60100.0
2009-09-15 11:50:00,12.49,12.53,12.48,12.53,151300.0,10.682,10.7162,10.6735,10.7162,151300.0
2009-09-15 12:00:00,12.52,12.56,12.51,12.56,158400.0,10.7077,10.7419,10.6991,10.7419,158400.0
2009-09-15 12:10:00,12.56,12.57,12.5,12.52,109100.0,10.7419,10.7504,10.6906,10.7077,109100.0
2009-09-15 12:20:00,12.52,12.53,12.5,12.51,61600.0,10.7077,10.7162,10.6906,10.6991,61600.0
2009-09-15 12:30:00,12.51,12.51,12.42,12.42,89900.0,10.6991,10.6991,10.6222,10.6222,89900.0
2009-09-15 12:40:00,12.42,12.47,12.42,12.45,87400.0,10.6222,10.6649,10.6222,10.6478,87400.0
2009-09-15 12:50:00,12.45,12.47,12.45,12.47,56600.0,10.6478,10.6649,10.6478,10.6649,56600.0
2009-09-15 13:00:00,12.46,12.49,12.45,12.47,133000.0,10.6564,10.682,10.6478,10.6649,133000.0
2009-09-15 13:10:00,12.48,12.5,12.47,12.5,80900.0,10.6735,10.6906,10.6649,10.6906,80900.0
2009-09-15 13:20:00,12.5,12.52,12.49,12.5,59700.0,10.6906,10.7077,10.682,10.6906,59700.0
2009-09-15 13:30:00,12.51,12.52,12.49,12.52,64000.0,10.6991,10.7077,10.682,10.7077,64000.0
2009-09-15 13:40:00,12.52,12.53,12.5,12.52,53500.0,10.7077,10.7162,10.6906,10.7077,53500.0
2009-09-15 13:50:00,12.51,12.53,12.5,12.51,76800.0,10.6991,10.7162,10.6906,10.6991,76800.0
2009-09-15 14:00:00,12.52,12.52,12.48,12.49,64000.0,10.7077,10.7077,10.6735,10.682,64000.0
2009-09-15 14:10:00,12.48,12.52,12.48,12.49,101800.0,10.6735,10.7077,10.6735,10.682,101800.0
2009-09-15 14:20:00,12.49,12.52,12.48,12.51,46900.0,10.682,10.7077,10.6735,10.6991,46900.0
2009-09-15 14:30:00,12.52,12.52,12.43,12.46,124200.0,10.7077,10.7077,10.6307,10.6564,124200.0
2009-09-15 14:40:00,12.46,12.47,12.44,12.44,122300.0,10.6564,10.6649,10.6393,10.6393,122300.0
2009-09-15 14:50:00,12.44,12.49,12.42,12.47,108000.0,10.6393,10.682,10.6222,10.6649,108000.0
2009-09-15 15:00:00,12.48,12.48,12.43,12.43,172400.0,10.6735,10.6735,10.6307,10.6307,172400.0
2009-09-15 15:10:00,12.44,12.48,12.43,12.47,162100.0,10.6393,10.6735,10.6307,10.6649,162100.0
2009-09-15 15:20:00,12.48,12.52,12.48,12.49,147000.0,10.6735,10.7077,10.6735,10.682,147000.0
2009-09-15 15:30:00,12.5,12.5,12.45,12.45,217100.0,10.6906,10.6906,10.6478,10.6478,217100.0
2009-09-15 15:40:00,12.45,12.47,12.4,12.45,369200.0,10.6478,10.6649,10.605,10.6478,369200.0
2009-09-15 15:50:00,12.46,12.48,12.45,12.45,383900.0,10.6564,10.6735,10.6478,10.6478,383900.0
2009-09-16 09:30:00,12.68,12.69,12.54,12.63,391000.0,10.8445,10.8531,10.7248,10.8018,391000.0
2009-09-16 09:40:00,12.63,12.67,12.55,12.59,214800.0,10.8018,10.836,10.7333,10.7675,214800.0
2009-09-16 09:50:00,12.59,12.66,12.56,12.64,132400.0,10.7675,10.8274,10.7419,10.8103,132400.0
2009-09-16 10:00:00,12.65,12.8,12.63,12.8,297300.0,10.8189,10.9471,10.8018,10.9471,297300.0
2009-09-16 10:10:00,12.8,12.84,12.75,12.75,194900.0,10.9471,10.9814,10.9044,10.9044,194900.0
2009-09-16 10:20:00,12.75,12.83,12.68,12.83,175600.0,10.9044,10.9728,10.8445,10.9728,175600.0
2009-09-16 10:30:00,12.83,12.84,12.79,12.8,102700.0,10.9728,10.9814,10.9386,10.9471,102700.0
2009-09-16 10:40:00,12.8,12.88,12.79,12.87,95500.0,10.9471,11.0156,10.9386,11.007,95500.0
2009-09-16 10:50:00,12.88,12.91,12.86,12.87,269600.0,11.0156,11.0412,10.9985,11.007,269600.0
2009-09-16 11:00:00,12.87,12.91,12.85,12.88,90100.0,11.007,11.0412,10.9899,11.0156,90100.0
2009-09-16 11:10:00,12.87,12.88,12.81,12.85,370000.0,11.007,11.0156,10.9557,10.9899,370000.0
2009-09-16 11:20:00,12.86,12.92,12.86,12.88,133800.0,10.9985,11.0498,10.9985,11.0156,133800.0
2009-09-16 11:30:00,12.87,12.98,12.87,12.98,157600.0,11.007,11.1011,11.007,11.1011,157600.0
2009-09-16 11:40:00,12.98,13.03,12.97,13.01,233800.0,11.1011,11.1439,11.0925,11.1267,233800.0
2009-09-16 11:50:00,13.01,13.06,13.01,13.06,96200.0,11.1267,11.1695,11.1267,11.1695,96200.0
2009-09-16 12:00:00,13.06,13.14,13.05,13.11,249900.0,11.1695,11.2379,11.161,11.2123,249900.0
2009-09-16 12:10:00,13.12,13.12,13.07,13.11,139300.0,11.2208,11.2208,11.1781,11.2123,139300.0
2009-09-16 12:20:00,13.11,13.14,13.08,13.09,111500.0,11.2123,11.2379,11.1866,11.1952,111500.0
2009-09-16 12:30:00,13.09,13.1,13.06,13.06,125500.0,11.1952,11.2037,11.1695,11.1695,125500.0
2009-09-16 12:40:00,13.06,13.11,13.06,13.11,68300.0,11.1695,11.2123,11.1695,11.2123,68300.0
2009-09-16 12:50:00,13.11,13.11,13.05,13.05,69000.0,11.2123,11.2123,11.161,11.161,69000.0
2009-09-16 13:00:00,13.05,13.08,13.01,13.03,123300.0,11.161,11.1866,11.1267,11.1439,123300.0
2009-09-16 13:10:00,13.02,13.07,13.02,13.05,79300.0,11.1353,11.1781,11.1353,11.161,79300.0
2009-09-16 13:20:00,13.05,13.1,13.03,13.05,127900.0,11.161,11.2037,11.1439,11.161,127900.0
2009-09-16 13:30:00,13.05,13.07,13.04,13.07,75100.0,11.161,11.1781,11.1524,11.1781,75100.0
2009-09-16 13:40:00,13.07,13.07,13.02,13.02,114600.0,11.1781,11.1781,11.1353,11.1353,114600.0
2009-09-16 13:50:00,13.02,13.07,13.02,13.04,77000.0,11.1353,11.1781,11.1353,11.1524,77000.0
2009-09-16 14:00:00,13.05,13.11,13.05,13.1,89600.0,11.161,11.2123,11.161,11.2037,89600.0
2009-09-16 14:10:00,13.11,13.15,13.1,13.14,153100.0,11.2123,11.2465,11.2037,11.2379,153100.0
2009-09-16 14:20:00,13.14,13.15,13.13,13.14,150300.0,11.2379,11.2465,11.2294,11.2379,150300.0
2009-09-16 14:30:00,13.14,13.15,13.09,13.09,189200.0,11.2379,11.2465,11.1952,11.1952,189200.0
2009-09-16 14:40:00,13.1,13.14,13.07,13.08,205600.0,11.2037,11.2379,11.1781,11.1866,205600.0
2009-09-16 14:50:00,13.08,13.11,13.07,13.08,159700.0,11.1866,11.2123,11.1781,11.1866,159700.0
2009-09-16 15:00:00,13.08,13.09,13.01,13.02,300000.0,11.1866,11.1952,11.1267,11.1353,300000.0
2009-09-16 15:10:00,13.01,13.07,13.01,13.06,170500.0,11.1267,11.1781,11.1267,11.1695,170500.0
2009-09-16 15:20:00,13.06,13.1,13.06,13.07,157500.0,11.1695,11.2037,11.1695,11.1781,157500.0
2009-09-16 15:30:00,13.07,13.09,13.05,13.06,184700.0,11.1781,11.1952,11.161,11.1695,184700.0
2009-09-16 15:40:00,13.06,13.13,13.05,13.09,303800.0,11.1695,11.2294,11.161,11.1952,303800.0
2009-09-16 15:50:00,13.09,13.12,13.09,13.11,522200.0,11.1952,11.2208,11.1952,11.2123,522200.0
2009-09-17 09:30:00,13.17,13.31,13.06,13.23,327100.0,11.2636,11.3833,11.1695,11.3149,327100.0
2009-09-17 09:40:00,13.24,13.25,13.17,13.19,437800.0,11.3235,11.332,11.2636,11.2807,437800.0
2009-09-17 09:50:00,13.2,13.33,13.17,13.31,375600.0,11.2892,11.4004,11.2636,11.3833,375600.0
2009-09-17 10:00:00,13.31,13.39,13.24,13.36,353400.0,11.3833,11.4517,11.3235,11.4261,353400.0
2009-09-17 10:10:00,13.36,13.48,13.36,13.42,337900.0,11.4261,11.5287,11.4261,11.4774,337900.0
2009-09-17 10:20:00,13.42,13.42,13.28,13.35,294700.0,11.4774,11.4774,11.3577,11.4175,294700.0
2009-09-17 10:30:00,13.34,13.45,13.34,13.39,231600.0,11.409,11.5031,11.409,11.4517,231600.0
2009-09-17 10:40:00,13.39,13.39,13.28,13.31,129300.0,11.4517,11.4517,11.3577,11.3833,129300.0
2009-09-17 10:50:00,13.32,13.37,13.3,13.36,81200.0,11.3919,11.4346,11.3748,11.4261,81200.0
2009-09-17 11:00:00,13.36,13.37,13.21,13.24,90900.0,11.4261,11.4346,11.2978,11.3235,90900.0
2009-09-17 11:10:00,13.24,13.34,13.22,13.29,177400.0,11.3235,11.409,11.3064,11.3662,177400.0
2009-09-17 11:20:00,13.28,13.31,13.26,13.3,101800.0,11.3577,11.3833,11.3406,11.3748,101800.0
2009-09-17 11:30:00,13.3,13.31,13.21,13.23,158800.0,11.3748,11.3833,11.2978,11.3149,158800.0
2009-09-17 11:40:00,13.23,13.24,13.14,13.14,209800.0,11.3149,11.3235,11.2379,11.2379,209800.0
2009-09-17 11:50:00,13.14,13.15,13.03,13.09,157400.0,11.2379,11.2465,11.1439,11.1952,157400.0
2009-09-17 12:00:00,13.09,13.1,13.0,13.0,152400.0,11.1952,11.2037,11.1182,11.1182,152400.0
2009-09-17 12:10:00,12.99,12.99,12.84,12.84,341700.0,11.1096,11.1096,10.9814,10.9814,341700.0
2009-09-17 12:20:00,12.83,12.94,12.81,12.94,239300.0,10.9728,11.0669,10.9557,11.0669,239300.0
2009-09-17 12:30:00,12.93,12.94,12.86,12.86,75500.0,11.0583,11.0669,10.9985,10.9985,75500.0
2009-09-17 12:40:00,12.86,12.87,12.73,12.73,287200.0,10.9985,11.007,10.8873,10.8873,287200.0
2009-09-17 12:50:00,12.73,12.75,12.68,12.68,165900.0,10.8873,10.9044,10.8445,10.8445,165900.0
2009-09-17 13:00:00,12.69,12.7,12.63,12.66,166100.0,10.8531,10.8616,10.8018,10.8274,166100.0
2009-09-17 13:10:00,12.66,12.68,12.6,12.66,295000.0,10.8274,10.8445,10.7761,10.8274,295000.0
2009-09-17 13:20:00,12.65,12.66,12.51,12.57,191600.0,10.8189,10.8274,10.6991,10.7504,191600.0
2009-09-17 13:30:00,12.56,12.64,12.55,12.64,61300.0,10.7419,10.8103,10.7333,10.8103,61300.0
2009-09-17 13:40:00,12.64,12.69,12.62,12.69,88800.0,10.8103,10.8531,10.7932,10.8531,88800.0
2009-09-17 13:50:00,12.7,12.75,12.69,12.73,77800.0,10.8616,10.9044,10.8531,10.8873,77800.0
2009-09-17 14:00:00,12.72,12.74,12.7,12.71,103000.0,10.8787,10.8958,10.8616,10.8702,103000.0
2009-09-17 14:10:00,12.72,12.72,12.66,12.67,136000.0,10.8787,10.8787,10.8274,10.836,136000.0
2009-09-17 14:20:00,12.67,12.68,12.62,12.68,172400.0,10.836,10.8445,10.7932,10.8445,172400.0
2009-09-17 14:30:00,12.68,12.71,12.67,12.7,73500.0,10.8445,10.8702,10.836,10.8616,73500.0
2009-09-17 14:40:00,12.7,12.81,12.69,12.81,145400.0,10.8616,10.9557,10.8531,10.9557,145400.0
2009-09-17 14:50:00,12.81,12.87,12.81,12.85,191500.0,10.9557,11.007,10.9557,10.9899,191500.0
2009-09-17 15:00:00,12.84,12.85,12.8,12.81,96400.0,10.9814,10.9899,10.9471,10.9557,96400.0
2009-09-17 15:10:00,12.81,12.82,12.78,12.79,120800.0,10.9557,10.9643,10.93,10.9386,120800.0
2009-09-17 15:20:00,12.8,12.86,12.78,12.83,161400.0,10.9471,10.9985,10.93,10.9728,161400.0
2009-09-17 15:30:00,12.82,12.84,12.78,12.79,142900.0,10.9643,10.9814,10.93,10.9386,142900.0
2009-09-17 15:40:00,12.79,12.8,12.72,12.72,228100.0,10.9386,10.9471,10.8787,10.8787,228100.0
2009-09-17 15:50:00,12.73,12.75,12.69,12.74,356300.0,10.8873,10.9044,10.8531,10.8958,356300.0
2009-09-18 09:30:00,12.92,13.19,12.92,13.06,857300.0,11.0498,11.2807,11.0498,11.1695,857300.0
2009-09-18 09:40:00,13.05,13.07,12.97,12.97,221700.0,11.161,11.1781,11.0925,11.0925,221700.0
2009-09-18 09:50:00,12.97,12.98,12.88,12.97,186500.0,11.0925,11.1011,11.0156,11.0925,186500.0
2009-09-18 10:00:00,12.97,12.97,12.88,12.91,334600.0,11.0925,11.0925,11.0156,11.0412,334600.0
2009-09-18 10:10:00,12.91,13.0,12.89,13.0,260300.0,11.0412,11.1182,11.0241,11.1182,260300.0
2009-09-18 10:20:00,13.0,13.07,12.98,12.99,358800.0,11.1182,11.1781,11.1011,11.1096,358800.0
2009-09-18 10:30:00,12.98,13.09,12.97,13.02,198800.0,11.1011,11.1952,11.0925,11.1353,198800.0
2009-09-18 10:40:00,13.02,13.05,12.97,13.04,251500.0,11.1353,11.161,11.0925,11.1524,251500.0
2009-09-18 10:50:00,13.04,13.07,13.0,13.03,170200.0,11.1524,11.1781,11.1182,11.1439,170200.0
2009-09-18 11:00:00,13.04,13.06,12.97,12.99,249700.0,11.1524,11.1695,11.0925,11.1096,249700.0
2009-09-18 11:10:00,12.98,13.0,12.91,12.94,154100.0,11.1011,11.1182,11.0412,11.0669,154100.0
2009-09-18 11:20:00,12.94,12.94,12.85,12.86,144300.0,11.0669,11.0669,10.9899,10.9985,144300.0
2009-09-18 11:30:00,12.86,12.93,12.85,12.93,168600.0,10.9985,11.0583,10.9899,11.0583,168600.0
2009-09-18 11:40:00,12.93,12.98,12.92,12.96,128700.0,11.0583,11.1011,11.0498,11.084,128700.0
2009-09-18 11:50:00,12.96,13.0,12.93,12.97,123000.0,11.084,11.1182,11.0583,11.0925,123000.0
2009-09-18 12:00:00,12.98,13.0,12.93,13.0,119700.0,11.1011,11.1182,11.0583,11.1182,119700.0
2009-09-18 12:10:00,12.99,13.04,12.99,13.03,148400.0,11.1096,11.1524,11.1096,11.1439,148400.0
2009-09-18 12:20:00,13.04,13.05,13.02,13.05,85500.0,11.1524,11.161,11.1353,11.161,85500.0
2009-09-18 12:30:00,13.05,13.06,13.03,13.05,61000.0,11.161,11.1695,11.1439,11.161,61000.0
2009-09-18 12:40:00,13.04,13.07,13.03,13.03,52200.0,11.1524,11.1781,11.1439,11.1439,52200.0
2009-09-18 12:50:00,13.04,13.05,13.01,13.05,87600.0,11.1524,11.161,11.1267,11.161,87600.0
2009-09-18 13:00:00,13.05,13.05,13.03,13.04,63000.0,11.161,11.161,11.1439,11.1524,63000.0
2009-09-18 13:10:00,13.03,13.04,12.94,12.94,81500.0,11.1439,11.1524,11.0669,11.0669,81500.0
2009-09-18 13:20:00,12.94,12.96,12.93,12.96,57800.0,11.0669,11.084,11.0583,11.084,57800.0
2009-09-18 13:30:00,12.96,12.98,12.95,12.98,71000.0,11.084,11.1011,11.0754,11.1011,71000.0
2009-09-18 13:40:00,12.97,13.04,12.97,13.02,91400.0,11.0925,11.1524,11.0925,11.1353,91400.0
2009-09-18 13:50:00,13.01,13.02,13.0,13.0,46700.0,11.1267,11.1353,11.1182,11.1182,46700.0
2009-09-18 14:00:00,13.0,13.01,12.99,12.99,47300.0,11.1182,11.1267,11.1096,11.1096,47300.0
2009-09-18 14:10:00,13.0,13.0,12.96,12.98,69000.0,11.1182,11.1182,11.084,11.1011,69000.0
2009-09-18 14:20:00,12.98,13.0,12.97,12.98,93100.0,11.1011,11.1182,11.0925,11.1011,93100.0
2009-09-18 14:30:00,12.98,12.98,12.92,12.92,59100.0,11.1011,11.1011,11.0498,11.0498,59100.0
2009-09-18 14:40:00,12.92,12.93,12.9,12.93,80300.0,11.0498,11.0583,11.0327,11.0583,80300.0
2009-09-18 14:50:00,12.93,12.94,12.88,12.89,92800.0,11.0583,11.0669,11.0156,11.0241,92800.0
2009-09-18 15:00:00,12.88,12.91,12.86,12.9,149300.0,11.0156,11.0412,10.9985,11.0327,149300.0
2009-09-18 15:10:00,12.9,12.91,12.88,12.88,87400.0,11.0327,11.0412,11.0156,11.0156,87400.0
2009-09-18 15:20:00,12.88,12.9,12.87,12.88,192500.0,11.0156,11.0327,11.007,11.0156,192500.0
2009-09-18 15:30:00,12.88,12.89,12.82,12.82,201100.0,11.0156,11.0241,10.9643,10.9643,201100.0
2009-09-18 15:40:00,12.82,12.82,12.72,12.72,625700.0,10.9643,10.9643,10.8787,10.8787,625700.0
2009-09-18 15:50:00,12.73,12.75,12.69,12.71,876600.0,10.8873,10.9044,10.8531,10.8702,876600.0
2009-09-21 09:30:00,12.62,12.64,12.42,12.46,306100.0,10.7932,10.8103,10.6222,10.6564,306100.0
2009-09-21 09:40:00,12.47,12.6,12.46,12.52,176700.0,10.6649,10.7761,10.6564,10.7077,176700.0
2009-09-21 09:50:00,12.52,12.54,12.32,12.35,210500.0,10.7077,10.7248,10.5366,10.5623,210500.0
2009-09-21 10:00:00,12.35,12.4,12.29,12.32,258800.0,10.5623,10.605,10.511,10.5366,258800.0
2009-09-21 10:10:00,12.31,12.75,12.27,12.29,194400.0,10.5281,10.9044,10.4939,10.511,194400.0
2009-09-21 10:20:00,12.29,12.38,12.29,12.34,137500.0,10.511,10.5879,10.511,10.5537,137500.0
2009-09-21 10:30:00,12.35,12.37,12.28,12.31,150400.0,10.5623,10.5794,10.5024,10.5281,150400.0
2009-09-21 10:40:00,12.31,12.36,12.29,12.33,156700.0,10.5281,10.5708,10.511,10.5452,156700.0
2009-09-21 10:50:00,12.34,12.36,12.29,12.36,317400.0,10.5537,10.5708,10.511,10.5708,317400.0
2009-09-21 11:00:00,12.35,12.49,12.35,12.47,118000.0,10.5623,10.682,10.5623,10.6649,118000.0
2009-09-21 11:10:00,12.47,12.57,12.46,12.55,168100.0,10.6649,10.7504,10.6564,10.7333,168100.0
2009-09-21 11:20:00,12.55,12.59,12.54,12.57,166400.0,10.7333,10.7675,10.7248,10.7504,166400.0
2009-09-21 11:30:00,12.57,12.64,12.57,12.62,98400.0,10.7504,10.8103,10.7504,10.7932,98400.0
2009-09-21 11:40:00,12.62,12.66,12.59,12.59,96500.0,10.7932,10.8274,10.7675,10.7675,96500.0
2009-09-21 11:50:00,12.59,12.6,12.53,12.58,133700.0,10.7675,10.7761,10.7162,10.759,133700.0
2009-09-21 12:00:00,12.57,12.63,12.57,12.63,110100.0,10.7504,10.8018,10.7504,10.8018,110100.0
2009-09-21 12:10:00,12.62,12.65,12.61,12.62,100500.0,10.7932,10.8189,10.7847,10.7932,100500.0
2009-09-21 12:20:00,12.63,12.69,12.62,12.65,108200.0,10.8018,10.8531,10.7932,10.8189,108200.0
2009-09-21 12:30:00,12.65,12.67,12.63,12.67,39100.0,10.8189,10.836,10.8018,10.836,39100.0
2009-09-21 12:40:00,12.67,12.69,12.61,12.61,107400.0,10.836,10.8531,10.7847,10.7847,107400.0
2009-09-21 12:50:00,12.61,12.61,12.57,12.57,37900.0,10.7847,10.7847,10.7504,10.7504,37900.0
2009-09-21 13:00:00,12.57,12.58,12.48,12.49,84600.0,10.7504,10.759,10.6735,10.682,84600.0
2009-09-21 13:10:00,12.49,12.49,12.48,12.48,37800.0,10.682,10.682,10.6735,10.6735,37800.0
2009-09-21 13:20:00,12.48,12.55,12.48,12.53,251100.0,10.6735,10.7333,10.6735,10.7162,251100.0
2009-09-21 13:30:00,12.53,12.56,12.51,12.55,173400.0,10.7162,10.7419,10.6991,10.7333,173400.0
2009-09-21 13:40:00,12.55,12.56,12.53,12.53,47100.0,10.7333,10.7419,10.7162,10.7162,47100.0
2009-09-21 13:50:00,12.54,12.55,12.53,12.54,75700.0,10.7248,10.7333,10.7162,10.7248,75700.0
2009-09-21 14:00:00,12.55,12.55,12.51,12.51,74300.0,10.7333,10.7333,10.6991,10.6991,74300.0
2009-09-21 14:10:00,12.51,12.53,12.49,12.52,109800.0,10.6991,10.7162,10.682,10.7077,109800.0
2009-09-21 14:20:00,12.51,12.56,12.51,12.54,58400.0,10.6991,10.7419,10.6991,10.7248,58400.0
2009-09-21 14:30:00,12.54,12.55,12.51,12.51,71400.0,10.7248,10.7333,10.6991,10.6991,71400.0
2009-09-21 14:40:00,12.51,12.52,12.49,12.51,87300.0,10.6991,10.7077,10.682,10.6991,87300.0
2009-09-21 14:50:00,12.51,12.51,12.49,12.49,84900.0,10.6991,10.6991,10.682,10.682,84900.0
2009-09-21 15:00:00,12.49,12.52,12.49,12.51,74700.0,10.682,10.7077,10.682,10.6991,74700.0
2009-09-21 15:10:00,12.51,12.58,12.49,12.57,130800.0,10.6991,10.759,10.682,10.7504,130800.0
2009-09-21 15:20:00,12.58,12.59,12.56,12.56,102400.0,10.759,10.7675,10.7419,10.7419,102400.0
2009-09-21 15:30:00,12.56,12.57,12.51,12.54,298100.0,10.7419,10.7504,10.6991,10.7248,298100.0
2009-09-21 15:40:00,12.54,12.56,12.53,12.54,119200.0,10.7248,10.7419,10.7162,10.7248,119200.0
2009-09-21 15:50:00,12.54,12.57,12.53,12.55,315900.0,10.7248,10.7504,10.7162,10.7333,315900.0
2009-09-22 09:30:00,12.7,12.78,12.66,12.73,96600.0,10.8616,10.93,10.8274,10.8873,96600.0
2009-09-22 09:40:00,12.72,12.74,12.63,12.67,94100.0,10.8787,10.8958,10.8018,10.836,94100.0
2009-09-22 09:50:00,12.67,12.75,12.65,12.72,126000.0,10.836,10.9044,10.8189,10.8787,126000.0
2009-09-22 10:00:00,12.71,12.75,12.63,12.74,126200.0,10.8702,10.9044,10.8018,10.8958,126200.0
2009-09-22 10:10:00,12.75,12.75,12.68,12.72,201000.0,10.9044,10.9044,10.8445,10.8787,201000.0
2009-09-22 10:20:00,12.72,12.72,12.65,12.66,212500.0,10.8787,10.8787,10.8189,10.8274,212500.0
2009-09-22 10:30:00,12.66,12.68,12.63,12.67,229000.0,10.8274,10.8445,10.8018,10.836,229000.0
2009-09-22 10:40:00,12.67,12.68,12.6,12.61,79500.0,10.836,10.8445,10.7761,10.7847,79500.0
2009-09-22 10:50:00,12.61,12.63,12.56,12.56,51900.0,10.7847,10.8018,10.7419,10.7419,51900.0
2009-09-22 11:00:00,12.56,12.59,12.56,12.56,145300.0,10.7419,10.7675,10.7419,10.7419,145300.0
2009-09-22 11:10:00,12.56,12.57,12.51,12.52,175700.0,10.7419,10.7504,10.6991,10.7077,175700.0
2009-09-22 11:20:00,12.52,12.53,12.43,12.43,201000.0,10.7077,10.7162,10.6307,10.6307,201000.0
2009-09-22 11:30:00,12.43,12.45,12.37,12.38,134100.0,10.6307,10.6478,10.5794,10.5879,134100.0
2009-09-22 11:40:00,12.39,12.39,12.34,12.34,175800.0,10.5965,10.5965,10.5537,10.5537,175800.0
2009-09-22 11:50:00,12.34,12.35,12.3,12.32,163600.0,10.5537,10.5623,10.5195,10.5366,163600.0
2009-09-22 12:00:00,12.32,12.34,12.3,12.34,242100.0,10.5366,10.5537,10.5195,10.5537,242100.0
2009-09-22 12:10:00,12.34,12.45,12.33,12.43,261400.0,10.5537,10.6478,10.5452,10.6307,261400.0
2009-09-22 12:20:00,12.43,12.43,12.35,12.4,211000.0,10.6307,10.6307,10.5623,10.605,211000.0
2009-09-22 12:30:00,12.39,12.4,12.36,12.37,76100.0,10.5965,10.605,10.5708,10.5794,76100.0
2009-09-22 12:40:00,12.36,12.38,12.36,12.38,40000.0,10.5708,10.5879,10.5708,10.5879,40000.0
2009-09-22 12:50:00,12.38,12.43,12.38,12.43,32400.0,10.5879,10.6307,10.5879,10.6307,32400.0
2009-09-22 13:00:00,12.43,12.5,12.43,12.49,104000.0,10.6307,10.6906,10.6307,10.682,104000.0
2009-09-22 13:10:00,12.49,12.5,12.44,12.48,119900.0,10.682,10.6906,10.6393,10.6735,119900.0
2009-09-22 13:20:00,12.47,12.49,12.45,12.46,98100.0,10.6649,10.682,10.6478,10.6564,98100.0
2009-09-22 13:30:00,12.45,12.49,12.45,12.47,69000.0,10.6478,10.682,10.6478,10.6649,69000.0
2009-09-22 13:40:00,12.47,12.5,12.44,12.5,144900.0,10.6649,10.6906,10.6393,10.6906,144900.0
2009-09-22 13:50:00,12.5,12.51,12.48,12.49,101400.0,10.6906,10.6991,10.6735,10.682,101400.0
2009-09-22 14:00:00,12.49,12.5,12.45,12.45,52700.0,10.682,10.6906,10.6478,10.6478,52700.0
2009-09-22 14:10:00,12.45,12.45,12.41,12.42,48500.0,10.6478,10.6478,10.6136,10.6222,48500.0
2009-09-22 14:20:00,12.42,12.44,12.41,12.44,207300.0,10.6222,10.6393,10.6136,10.6393,207300.0
2009-09-22 14:30:00,12.44,12.47,12.43,12.44,66800.0,10.6393,10.6649,10.6307,10.6393,66800.0
2009-09-22 14:40:00,12.44,12.44,12.42,12.42,58600.0,10.6393,10.6393,10.6222,10.6222,58600.0
2009-09-22 14:50:00,12.42,12.43,12.39,12.42,76700.0,10.6222,10.6307,10.5965,10.6222,76700.0
2009-09-22 15:00:00,12.42,12.42,12.4,12.42,67700.0,10.6222,10.6222,10.605,10.6222,67700.0
2009-09-22 15:10:00,12.42,12.42,12.39,12.4,88600.0,10.6222,10.6222,10.5965,10.605,88600.0
2009-09-22 15:20:00,12.41,12.43,12.38,12.39,112600.0,10.6136,10.6307,10.5879,10.5965,112600.0
2009-09-22 15:30:00,12.4,12.42,12.4,12.42,73800.0,10.605,10.6222,10.605,10.6222,73800.0
2009-09-22 15:40:00,12.42,12.46,12.41,12.43,252700.0,10.6222,10.6564,10.6136,10.6307,252700.0
2009-09-22 15:50:00,12.43,12.43,12.4,12.41,326000.0,10.6307,10.6307,10.605,10.6136,326000.0
2009-09-23 09:30:00,12.33,12.37,12.3,12.36,164600.0,10.5452,10.5794,10.5195,10.5708,164600.0
2009-09-23 09:40:00,12.36,12.43,12.32,12.33,104200.0,10.5708,10.6307,10.5366,10.5452,104200.0
2009-09-23 09:50:00,12.33,12.34,12.25,12.26,252400.0,10.5452,10.5537,10.4768,10.4853,252400.0
2009-09-23 10:00:00,12.25,12.27,12.23,12.26,178200.0,10.4768,10.4939,10.4597,10.4853,178200.0
2009-09-23 10:10:00,12.26,12.27,12.2,12.21,177500.0,10.4853,10.4939,10.434,10.4426,177500.0
2009-09-23 10:20:00,12.21,12.21,12.17,12.19,145900.0,10.4426,10.4426,10.4083,10.4254,145900.0
2009-09-23 10:30:00,12.18,12.22,12.12,12.12,236700.0,10.4169,10.4511,10.3656,10.3656,236700.0
2009-09-23 10:40:00,12.13,12.15,12.12,12.14,154400.0,10.3741,10.3912,10.3656,10.3827,154400.0
2009-09-23 10:50:00,12.14,12.15,12.13,12.15,192600.0,10.3827,10.3912,10.3741,10.3912,192600.0
2009-09-23 11:00:00,12.15,12.15,12.11,12.12,128300.0,10.3912,10.3912,10.357,10.3656,128300.0
2009-09-23 11:10:00,12.12,12.12,12.04,12.05,105400.0,10.3656,10.3656,10.2972,10.3057,105400.0
2009-09-23 11:20:00,12.05,12.11,12.04,12.11,107000.0,10.3057,10.357,10.2972,10.357,107000.0
2009-09-23 11:30:00,12.1,12.14,12.1,12.13,57400.0,10.3485,10.3827,10.3485,10.3741,57400.0
2009-09-23 11:40:00,12.13,12.14,12.09,12.1,155500.0,10.3741,10.3827,10.3399,10.3485,155500.0
2009-09-23 11:50:00,12.1,12.14,12.09,12.14,52100.0,10.3485,10.3827,10.3399,10.3827,52100.0
2009-09-23 12:00:00,12.13,12.15,12.12,12.12,74200.0,10.3741,10.3912,10.3656,10.3656,74200.0
2009-09-23 12:10:00,12.12,12.13,12.09,12.1,114900.0,10.3656,10.3741,10.3399,10.3485,114900.0
2009-09-23 12:20:00,12.1,12.1,12.09,12.1,74800.0,10.3485,10.3485,10.3399,10.3485,74800.0
2009-09-23 12:30:00,12.1,12.13,12.06,12.09,371400.0,10.3485,10.3741,10.3143,10.3399,371400.0
2009-09-23 12:40:00,12.1,12.16,12.08,12.14,165900.0,10.3485,10.3998,10.3314,10.3827,165900.0
2009-09-23 12:50:00,12.15,12.2,12.13,12.18,77900.0,10.3912,10.434,10.3741,10.4169,77900.0
2009-09-23 13:00:00,12.18,12.19,12.16,12.18,26500.0,10.4169,10.4254,10.3998,10.4169,26500.0
2009-09-23 13:10:00,12.18,12.18,12.14,12.17,60000.0,10.4169,10.4169,10.3827,10.4083,60000.0
2009-09-23 13:20:00,12.17,12.19,12.08,12.09,77800.0,10.4083,10.4254,10.3314,10.3399,77800.0
2009-09-23 13:30:00,12.1,12.1,12.04,12.08,198200.0,10.3485,10.3485,10.2972,10.3314,198200.0
2009-09-23 13:40:00,12.07,12.08,12.04,12.07,59700.0,10.3228,10.3314,10.2972,10.3228,59700.0
2009-09-23 13:50:00,12.06,12.08,11.95,11.95,311400.0,10.3143,10.3314,10.2202,10.2202,311400.0
2009-09-23 14:00:00,11.96,11.99,11.95,11.97,128900.0,10.2287,10.2544,10.2202,10.2373,128900.0
2009-09-23 14:10:00,11.97,12.05,11.96,12.01,185000.0,10.2373,10.3057,10.2287,10.2715,185000.0
2009-09-23 14:20:00,12.02,12.07,11.98,12.06,259500.0,10.2801,10.3228,10.2458,10.3143,259500.0
2009-09-23 14:30:00,12.07,12.16,12.05,12.15,348700.0,10.3228,10.3998,10.3057,10.3912,348700.0
2009-09-23 14:40:00,12.15,12.21,12.14,12.2,243600.0,10.3912,10.4426,10.3827,10.434,243600.0
2009-09-23 14:50:00,12.2,12.2,12.1,12.1,291300.0,10.434,10.434,10.3485,10.3485,291300.0
2009-09-23 15:00:00,12.11,12.19,12.11,12.18,247900.0,10.357,10.4254,10.357,10.4169,247900.0
2009-09-23 15:10:00,12.18,12.19,12.05,12.09,265200.0,10.4169,10.4254,10.3057,10.3399,265200.0
2009-09-23 15:20:00,12.09,12.09,11.99,12.01,170700.0,10.3399,10.3399,10.2544,10.2715,170700.0
2009-09-23 15:30:00,12.01,12.01,11.92,11.95,321500.0,10.2715,10.2715,10.1945,10.2202,321500.0
2009-09-23 15:40:00,11.95,11.99,11.93,11.98,359700.0,10.2202,10.2544,10.2031,10.2458,359700.0
2009-09-23 15:50:00,11.98,11.98,11.87,11.88,763600.0,10.2458,10.2458,10.1518,10.1603,763600.0
2009-09-24 09:30:00,11.97,12.29,11.97,12.22,744400.0,10.2373,10.511,10.2373,10.4511,744400.0
2009-09-24 09:40:00,12.21,12.26,12.12,12.13,270600.0,10.4426,10.4853,10.3656,10.3741,270600.0
2009-09-24 09:50:00,12.13,12.18,12.03,12.08,406100.0,10.3741,10.4169,10.2886,10.3314,406100.0
2009-09-24 10:00:00,12.08,12.09,11.77,11.9,601800.0,10.3314,10.3399,10.0662,10.1774,601800.0
2009-09-24 10:10:00,11.9,11.95,11.88,11.93,264900.0,10.1774,10.2202,10.1603,10.2031,264900.0
2009-09-24 10:20:00,11.92,11.98,11.86,11.87,233300.0,10.1945,10.2458,10.1432,10.1518,233300.0
2009-09-24 10:30:00,11.87,11.87,11.73,11.77,185600.0,10.1518,10.1518,10.032,10.0662,185600.0
2009-09-24 10:40:00,11.76,11.77,11.64,11.66,345400.0,10.0577,10.0662,9.9551,9.9722,345400.0
2009-09-24 10:50:00,11.66,11.68,11.62,11.66,340500.0,9.9722,9.9893,9.938,9.9722,340500.0
2009-09-24 11:00:00,11.66,11.67,11.62,11.64,261400.0,9.9722,9.9807,9.938,9.9551,261400.0
2009-09-24 11:10:00,11.64,11.76,11.63,11.76,227800.0,9.9551,10.0577,9.9465,10.0577,227800.0
2009-09-24 11:20:00,11.76,11.79,11.75,11.79,171800.0,10.0577,10.0833,10.0491,10.0833,171800.0
2009-09-24 11:30:00,11.79,11.83,11.72,11.72,166600.0,10.0833,10.1176,10.0235,10.0235,166600.0
2009-09-24 11:40:00,11.72,11.8,11.71,11.78,208700.0,10.0235,10.0919,10.0149,10.0748,208700.0
2009-09-24 11:50:00,11.77,11.78,11.71,11.73,126300.0,10.0662,10.0748,10.0149,10.032,126300.0
2009-09-24 12:00:00,11.73,11.76,11.71,11.71,92400.0,10.032,10.0577,10.0149,10.0149,92400.0
2009-09-24 12:10:00,11.71,12.05,11.67,11.73,229000.0,10.0149,10.3057,9.9807,10.032,229000.0
2009-09-24 12:20:00,11.73,11.75,11.71,11.75,139700.0,10.032,10.0491,10.0149,10.0491,139700.0
2009-09-24 12:30:00,11.75,11.78,11.7,11.73,140900.0,10.0491,10.0748,10.0064,10.032,140900.0
2009-09-24 12:40:00,11.73,11.73,11.65,11.67,104000.0,10.032,10.032,9.9636,9.9807,104000.0
2009-09-24 12:50:00,11.67,11.68,11.6,11.6,244900.0,9.9807,9.9893,9.9209,9.9209,244900.0
2009-09-24 13:00:00,11.61,11.64,11.59,11.64,208600.0,9.9294,9.9551,9.9123,9.9551,208600.0
2009-09-24 13:10:00,11.64,11.66,11.59,11.59,104800.0,9.9551,9.9722,9.9123,9.9123,104800.0
2009-09-24 13:20:00,11.58,11.59,11.52,11.52,292500.0,9.9037,9.9123,9.8524,9.8524,292500.0
2009-09-24 13:30:00,11.54,11.54,11.47,11.47,166900.0,9.8695,9.8695,9.8097,9.8097,166900.0
2009-09-24 13:40:00,11.48,11.49,11.43,11.44,306900.0,9.8182,9.8268,9.7755,9.784,306900.0
2009-09-24 13:50:00,11.45,11.45,11.39,11.39,285100.0,9.7926,9.7926,9.7413,9.7413,285100.0
2009-09-24 14:00:00,11.4,11.46,11.4,11.42,173600.0,9.7498,9.8011,9.7498,9.7669,173600.0
2009-09-24 14:10:00,11.43,11.43,11.4,11.42,161600.0,9.7755,9.7755,9.7498,9.7669,161600.0
2009-09-24 14:20:00,11.42,11.42,11.38,11.4,198500.0,9.7669,9.7669,9.7327,9.7498,198500.0
2009-09-24 14:30:00,11.39,11.44,11.38,11.44,231300.0,9.7413,9.784,9.7327,9.784,231300.0
2009-09-24 14:40:00,11.44,11.44,11.39,11.41,220900.0,9.784,9.784,9.7413,9.7584,220900.0
2009-09-24 14:50:00,11.41,11.45,11.4,11.44,312100.0,9.7584,9.7926,9.7498,9.784,312100.0
2009-09-24 15:00:00,11.44,11.52,11.44,11.48,264700.0,9.784,9.8524,9.784,9.8182,264700.0
2009-09-24 15:10:00,11.48,11.57,11.48,11.52,207300.0,9.8182,9.8952,9.8182,9.8524,207300.0
2009-09-24 15:20:00,11.53,11.56,11.52,11.54,262500.0,9.861,9.8866,9.8524,9.8695,262500.0
2009-09-24 15:30:00,11.54,11.56,11.45,11.46,352200.0,9.8695,9.8866,9.7926,9.8011,352200.0
2009-09-24 15:40:00,11.46,11.54,11.45,11.52,358600.0,9.8011,9.8695,9.7926,9.8524,358600.0
2009-09-24 15:50:00,11.53,11.58,11.51,11.51,477300.0,9.861,9.9037,9.8439,9.8439,477300.0
2009-09-25 09:30:00,11.33,11.49,11.25,11.35,248400.0,9.6899,9.8268,9.6215,9.707,248400.0
2009-09-25 09:40:00,11.35,11.62,11.33,11.53,162500.0,9.707,9.938,9.6899,9.861,162500.0
2009-09-25 09:50:00,11.53,11.58,11.39,11.47,160700.0,9.861,9.9037,9.7413,9.8097,160700.0
2009-09-25 10:00:00,11.47,11.47,11.21,11.27,613200.0,9.8097,9.8097,9.5873,9.6386,613200.0
2009-09-25 10:10:00,11.27,11.29,11.19,11.27,273000.0,9.6386,9.6557,9.5702,9.6386,273000.0
2009-09-25 10:20:00,11.26,11.3,11.24,11.28,160000.0,9.6301,9.6643,9.613,9.6472,160000.0
2009-09-25 10:30:00,11.28,11.38,11.28,11.3,126200.0,9.6472,9.7327,9.6472,9.6643,126200.0
2009-09-25 10:40:00,11.3,11.36,11.3,11.34,53800.0,9.6643,9.7156,9.6643,9.6985,53800.0
2009-09-25 10:50:00,11.34,11.37,11.3,11.33,128100.0,9.6985,9.7241,9.6643,9.6899,128100.0
2009-09-25 11:00:00,11.34,11.38,11.32,11.34,41100.0,9.6985,9.7327,9.6814,9.6985,41100.0
2009-09-25 11:10:00,11.34,11.35,11.26,11.3,100900.0,9.6985,9.707,9.6301,9.6643,100900.0
2009-09-25 11:20:00,11.3,11.3,11.25,11.27,82100.0,9.6643,9.6643,9.6215,9.6386,82100.0
2009-09-25 11:30:00,11.27,11.32,11.23,11.32,92900.0,9.6386,9.6814,9.6044,9.6814,92900.0
2009-09-25 11:40:00,11.31,11.33,11.25,11.28,53500.0,9.6728,9.6899,9.6215,9.6472,53500.0
2009-09-25 11:50:00,11.28,11.3,11.23,11.25,44500.0,9.6472,9.6643,9.6044,9.6215,44500.0
2009-09-25 12:00:00,11.24,11.28,11.23,11.28,46400.0,9.613,9.6472,9.6044,9.6472,46400.0
2009-09-25 12:10:00,11.28,11.29,11.21,11.24,47700.0,9.6472,9.6557,9.5873,9.613,47700.0
2009-09-25 12:20:00,11.23,11.28,11.2,11.25,90200.0,9.6044,9.6472,9.5788,9.6215,90200.0
2009-09-25 12:30:00,11.25,11.26,11.21,11.22,39900.0,9.6215,9.6301,9.5873,9.5959,39900.0
2009-09-25 12:40:00,11.2,11.21,11.19,11.2,24600.0,9.5788,9.5873,9.5702,9.5788,24600.0
2009-09-25 12:50:00,11.2,11.25,11.2,11.2,70300.0,9.5788,9.6215,9.5788,9.5788,70300.0
2009-09-25 13:00:00,11.2,11.22,11.2,11.21,54300.0,9.5788,9.5959,9.5788,9.5873,54300.0
2009-09-25 13:10:00,11.21,11.23,11.2,11.2,39500.0,9.5873,9.6044,9.5788,9.5788,39500.0
2009-09-25 13:20:00,11.2,11.26,11.2,11.24,104700.0,9.5788,9.6301,9.5788,9.613,104700.0
2009-09-25 13:30:00,11.24,11.25,11.2,11.2,74700.0,9.613,9.6215,9.5788,9.5788,74700.0
2009-09-25 13:40:00,11.2,11.21,11.2,11.2,27300.0,9.5788,9.5873,9.5788,9.5788,27300.0
2009-09-25 13:50:00,11.21,11.25,11.2,11.25,75600.0,9.5873,9.6215,9.5788,9.6215,75600.0
2009-09-25 14:00:00,11.25,11.27,11.22,11.24,95000.0,9.6215,9.6386,9.5959,9.613,95000.0
2009-09-25 14:10:00,11.24,11.25,11.23,11.24,25800.0,9.613,9.6215,9.6044,9.613,25800.0
2009-09-25 14:20:00,11.23,11.24,11.2,11.22,78700.0,9.6044,9.613,9.5788,9.5959,78700.0
2009-09-25 14:30:00,11.22,11.23,11.2,11.23,70400.0,9.5959,9.6044,9.5788,9.6044,70400.0
2009-09-25 14:40:00,11.23,11.23,11.16,11.18,160100.0,9.6044,9.6044,9.5445,9.5616,160100.0
2009-09-25 14:50:00,11.18,11.23,11.15,11.16,205400.0,9.5616,9.6044,9.536,9.5445,205400.0
2009-09-25 15:00:00,11.16,11.18,11.12,11.15,221400.0,9.5445,9.5616,9.5103,9.536,221400.0
2009-09-25 15:10:00,11.16,11.19,11.15,11.19,163400.0,9.5445,9.5702,9.536,9.5702,163400.0
2009-09-25 15:20:00,11.18,11.21,11.18,11.2,157800.0,9.5616,9.5873,9.5616,9.5788,157800.0
2009-09-25 15:30:00,11.2,11.21,11.17,11.18,203200.0,9.5788,9.5873,9.5531,9.5616,203200.0
2009-09-25 15:40:00,11.18,11.18,11.13,11.18,353100.0,9.5616,9.5616,9.5189,9.5616,353100.0
2009-09-25 15:50:00,11.17,11.21,11.16,11.17,711700.0,9.5531,9.5873,9.5445,9.5531,711700.0
2009-09-28 09:30:00,11.23,11.33,11.11,11.16,143300.0,9.6044,9.6899,9.5018,9.5445,143300.0
2009-09-28 09:40:00,11.14,11.38,11.11,11.33,141700.0,9.5274,9.7327,9.5018,9.6899,141700.0
2009-09-28 09:50:00,11.33,11.34,11.25,11.28,65300.0,9.6899,9.6985,9.6215,9.6472,65300.0
2009-09-28 10:00:00,11.28,11.4,11.28,11.35,97900.0,9.6472,9.7498,9.6472,9.707,97900.0
2009-09-28 10:10:00,11.35,11.38,11.31,11.31,75400.0,9.707,9.7327,9.6728,9.6728,75400.0
2009-09-28 10:20:00,11.32,11.34,11.29,11.3,84500.0,9.6814,9.6985,9.6557,9.6643,84500.0
2009-09-28 10:30:00,11.31,11.37,11.31,11.35,53000.0,9.6728,9.7241,9.6728,9.707,53000.0
2009-09-28 10:40:00,11.35,11.39,11.35,11.36,86000.0,9.707,9.7413,9.707,9.7156,86000.0
2009-09-28 10:50:00,11.36,11.38,11.36,11.38,41200.0,9.7156,9.7327,9.7156,9.7327,41200.0
2009-09-28 11:00:00,11.38,11.39,11.3,11.37,108900.0,9.7327,9.7413,9.6643,9.7241,108900.0
2009-09-28 11:10:00,11.37,11.37,11.36,11.37,29700.0,9.7241,9.7241,9.7156,9.7241,29700.0
2009-09-28 11:20:00,11.37,11.37,11.32,11.33,74600.0,9.7241,9.7241,9.6814,9.6899,74600.0
2009-09-28 11:30:00,11.34,11.37,11.34,11.36,66000.0,9.6985,9.7241,9.6985,9.7156,66000.0
2009-09-28 11:40:00,11.36,11.37,11.34,11.35,36500.0,9.7156,9.7241,9.6985,9.707,36500.0
2009-09-28 11:50:00,11.34,11.38,11.34,11.35,57600.0,9.6985,9.7327,9.6985,9.707,57600.0
2009-09-28 12:00:00,11.35,11.39,11.35,11.38,54000.0,9.707,9.7413,9.707,9.7327,54000.0
2009-09-28 12:10:00,11.37,11.37,11.35,11.36,13100.0,9.7241,9.7241,9.707,9.7156,13100.0
2009-09-28 12:20:00,11.36,11.37,11.35,11.36,9100.0,9.7156,9.7241,9.707,9.7156,9100.0
2009-09-28 12:30:00,11.37,11.37,11.36,11.36,15200.0,9.7241,9.7241,9.7156,9.7156,15200.0
2009-09-28 12:40:00,11.36,11.37,11.33,11.36,76500.0,9.7156,9.7241,9.6899,9.7156,76500.0
2009-09-28 12:50:00,11.36,11.36,11.33,11.33,57600.0,9.7156,9.7156,9.6899,9.6899,57600.0
2009-09-28 13:00:00,11.33,11.35,11.33,11.34,42200.0,9.6899,9.707,9.6899,9.6985,42200.0
2009-09-28 13:10:00,11.34,11.34,11.33,11.34,26800.0,9.6985,9.6985,9.6899,9.6985,26800.0
2009-09-28 13:20:00,11.34,11.38,11.33,11.38,73300.0,9.6985,9.7327,9.6899,9.7327,73300.0
2009-09-28 13:30:00,11.38,11.38,11.34,11.34,60100.0,9.7327,9.7327,9.6985,9.6985,60100.0
2009-09-28 13:40:00,11.35,11.38,11.34,11.34,101600.0,9.707,9.7327,9.6985,9.6985,101600.0
2009-09-28 13:50:00,11.35,11.35,11.31,11.31,42300.0,9.707,9.707,9.6728,9.6728,42300.0
2009-09-28 14:00:00,11.31,11.32,11.28,11.29,47200.0,9.6728,9.6814,9.6472,9.6557,47200.0
2009-09-28 14:10:00,11.29,11.3,11.28,11.3,56000.0,9.6557,9.6643,9.6472,9.6643,56000.0
2009-09-28 14:20:00,11.3,11.31,11.29,11.3,38600.0,9.6643,9.6728,9.6557,9.6643,38600.0
2009-09-28 14:30:00,11.3,11.31,11.28,11.31,90300.0,9.6643,9.6728,9.6472,9.6728,90300.0
2009-09-28 14:40:00,11.31,11.31,11.28,11.28,44600.0,9.6728,9.6728,9.6472,9.6472,44600.0
2009-09-28 14:50:00,11.29,11.29,11.23,11.23,100800.0,9.6557,9.6557,9.6044,9.6044,100800.0
2009-09-28 15:00:00,11.23,11.25,11.22,11.24,92200.0,9.6044,9.6215,9.5959,9.613,92200.0
2009-09-28 15:10:00,11.24,11.28,11.24,11.27,38400.0,9.613,9.6472,9.613,9.6386,38400.0
2009-09-28 15:20:00,11.28,11.3,11.27,11.28,52900.0,9.6472,9.6643,9.6386,9.6472,52900.0
2009-09-28 15:30:00,11.28,11.28,11.25,11.26,98100.0,9.6472,9.6472,9.6215,9.6301,98100.0
2009-09-28 15:40:00,11.26,11.27,11.23,11.23,102500.0,9.6301,9.6386,9.6044,9.6044,102500.0
2009-09-28 15:50:00,11.23,11.27,11.2,11.26,283400.0,9.6044,9.6386,9.5788,9.6301,283400.0
2009-09-29 09:30:00,11.49,11.49,11.33,11.47,335000.0,9.8268,9.8268,9.6899,9.8097,335000.0
2009-09-29 09:40:00,11.47,11.55,11.41,11.41,195700.0,9.8097,9.8781,9.7584,9.7584,195700.0
2009-09-29 09:50:00,11.42,11.55,11.41,11.49,191100.0,9.7669,9.8781,9.7584,9.8268,191100.0
2009-09-29 10:00:00,11.47,11.48,11.27,11.37,260100.0,9.8097,9.8182,9.6386,9.7241,260100.0
2009-09-29 10:10:00,11.36,11.51,11.34,11.46,138300.0,9.7156,9.8439,9.6985,9.8011,138300.0
2009-09-29 10:20:00,11.46,11.49,11.42,11.43,103300.0,9.8011,9.8268,9.7669,9.7755,103300.0
2009-09-29 10:30:00,11.43,11.54,11.42,11.51,257900.0,9.7755,9.8695,9.7669,9.8439,257900.0
2009-09-29 10:40:00,11.51,11.54,11.47,11.47,109900.0,9.8439,9.8695,9.8097,9.8097,109900.0
2009-09-29 10:50:00,11.47,11.5,11.43,11.44,158400.0,9.8097,9.8353,9.7755,9.784,158400.0
2009-09-29 11:00:00,11.43,11.52,11.42,11.52,143600.0,9.7755,9.8524,9.7669,9.8524,143600.0
2009-09-29 11:10:00,11.52,11.52,11.46,11.47,106400.0,9.8524,9.8524,9.8011,9.8097,106400.0
2009-09-29 11:20:00,11.47,11.48,11.42,11.44,134500.0,9.8097,9.8182,9.7669,9.784,134500.0
2009-09-29 11:30:00,11.45,11.45,11.37,11.37,119200.0,9.7926,9.7926,9.7241,9.7241,119200.0
2009-09-29 11:40:00,11.37,11.4,11.35,11.39,129500.0,9.7241,9.7498,9.707,9.7413,129500.0
2009-09-29 11:50:00,11.4,11.4,11.35,11.4,120200.0,9.7498,9.7498,9.707,9.7498,120200.0
2009-09-29 12:00:00,11.4,11.44,11.4,11.43,60200.0,9.7498,9.784,9.7498,9.7755,60200.0
2009-09-29 12:10:00,11.43,11.46,11.39,11.44,94500.0,9.7755,9.8011,9.7413,9.784,94500.0
2009-09-29 12:20:00,11.44,11.44,11.38,11.4,65800.0,9.784,9.784,9.7327,9.7498,65800.0
2009-09-29 12:30:00,11.41,11.44,11.4,11.42,36900.0,9.7584,9.784,9.7498,9.7669,36900.0
2009-09-29 12:40:00,11.43,11.43,11.4,11.43,23900.0,9.7755,9.7755,9.7498,9.7755,23900.0
2009-09-29 12:50:00,11.42,11.48,11.42,11.46,64800.0,9.7669,9.8182,9.7669,9.8011,64800.0
2009-09-29 13:00:00,11.46,11.55,11.46,11.53,128700.0,9.8011,9.8781,9.8011,9.861,128700.0
2009-09-29 13:10:00,11.54,11.56,11.49,11.5,64800.0,9.8695,9.8866,9.8268,9.8353,64800.0
2009-09-29 13:20:00,11.49,11.52,11.49,11.51,39200.0,9.8268,9.8524,9.8268,9.8439,39200.0
2009-09-29 13:30:00,11.51,11.55,11.49,11.54,107100.0,9.8439,9.8781,9.8268,9.8695,107100.0
2009-09-29 13:40:00,11.54,11.55,11.52,11.53,59100.0,9.8695,9.8781,9.8524,9.861,59100.0
2009-09-29 13:50:00,11.53,11.57,11.53,11.56,97100.0,9.861,9.8952,9.861,9.8866,97100.0
2009-09-29 14:00:00,11.56,11.56,11.49,11.5,77700.0,9.8866,9.8866,9.8268,9.8353,77700.0
2009-09-29 14:10:00,11.5,11.52,11.48,11.5,94600.0,9.8353,9.8524,9.8182,9.8353,94600.0
2009-09-29 14:20:00,11.5,11.5,11.46,11.46,55600.0,9.8353,9.8353,9.8011,9.8011,55600.0
2009-09-29 14:30:00,11.46,11.46,11.41,11.43,52300.0,9.8011,9.8011,9.7584,9.7755,52300.0
2009-09-29 14:40:00,11.43,11.44,11.42,11.44,26100.0,9.7755,9.784,9.7669,9.784,26100.0
2009-09-29 14:50:00,11.44,11.46,11.43,11.44,76700.0,9.784,9.8011,9.7755,9.784,76700.0
2009-09-29 15:00:00,11.44,11.45,11.42,11.43,39200.0,9.784,9.7926,9.7669,9.7755,39200.0
2009-09-29 15:10:00,11.42,11.45,11.42,11.44,83600.0,9.7669,9.7926,9.7669,9.784,83600.0
2009-09-29 15:20:00,11.44,11.44,11.38,11.4,85800.0,9.784,9.784,9.7327,9.7498,85800.0
2009-09-29 15:30:00,11.4,11.42,11.38,11.41,174400.0,9.7498,9.7669,9.7327,9.7584,174400.0
2009-09-29 15:40:00,11.41,11.41,11.34,11.34,157100.0,9.7584,9.7584,9.6985,9.6985,157100.0
2009-09-29 15:50:00,11.34,11.37,11.31,11.36,301400.0,9.6985,9.7241,9.6728,9.7156,301400.0
2009-09-30 09:30:00,11.41,11.45,11.26,11.3,281000.0,9.7584,9.7926,9.6301,9.6643,281000.0
2009-09-30 09:40:00,11.3,11.3,10.94,10.94,502500.0,9.6643,9.6643,9.3564,9.3564,502500.0
2009-09-30 09:50:00,10.95,10.98,10.79,10.9,577600.0,9.3649,9.3906,9.2281,9.3222,577600.0
2009-09-30 10:00:00,10.9,10.96,10.82,10.83,314700.0,9.3222,9.3735,9.2538,9.2623,314700.0
2009-09-30 10:10:00,10.84,10.89,10.81,10.85,267100.0,9.2709,9.3136,9.2452,9.2794,267100.0
2009-09-30 10:20:00,10.85,10.85,10.8,10.82,474400.0,9.2794,9.2794,9.2367,9.2538,474400.0
2009-09-30 10:30:00,10.82,10.88,10.79,10.86,412800.0,9.2538,9.3051,9.2281,9.288,412800.0
2009-09-30 10:40:00,10.86,10.86,10.83,10.84,110900.0,9.288,9.288,9.2623,9.2709,110900.0
2009-09-30 10:50:00,10.84,10.89,10.83,10.86,134800.0,9.2709,9.3136,9.2623,9.288,134800.0
2009-09-30 11:00:00,10.85,10.95,10.84,10.92,151300.0,9.2794,9.3649,9.2709,9.3393,151300.0
2009-09-30 11:10:00,10.91,10.96,10.91,10.94,124400.0,9.3307,9.3735,9.3307,9.3564,124400.0
2009-09-30 11:20:00,10.94,10.99,10.93,10.94,87100.0,9.3564,9.3992,9.3478,9.3564,87100.0
2009-09-30 11:30:00,10.94,10.98,10.91,10.91,117300.0,9.3564,9.3906,9.3307,9.3307,117300.0
2009-09-30 11:40:00,10.91,10.93,10.9,10.9,52400.0,9.3307,9.3478,9.3222,9.3222,52400.0
2009-09-30 11:50:00,10.91,10.99,10.91,10.97,113800.0,9.3307,9.3992,9.3307,9.382,113800.0
2009-09-30 12:00:00,10.97,10.99,10.94,10.94,52900.0,9.382,9.3992,9.3564,9.3564,52900.0
2009-09-30 12:10:00,10.95,10.98,10.9,10.92,98100.0,9.3649,9.3906,9.3222,9.3393,98100.0
2009-09-30 12:20:00,10.92,11.0,10.9,10.99,75700.0,9.3393,9.4077,9.3222,9.3992,75700.0
2009-09-30 12:30:00,11.0,11.01,10.98,10.98,106800.0,9.4077,9.4163,9.3906,9.3906,106800.0
2009-09-30 12:40:00,10.98,11.05,10.97,11.03,122000.0,9.3906,9.4505,9.382,9.4334,122000.0
2009-09-30 12:50:00,11.03,11.13,11.03,11.12,159200.0,9.4334,9.5189,9.4334,9.5103,159200.0
2009-09-30 13:00:00,11.13,11.18,11.09,11.1,205500.0,9.5189,9.5616,9.4847,9.4932,205500.0
2009-09-30 13:10:00,11.09,11.15,11.09,11.11,111200.0,9.4847,9.536,9.4847,9.5018,111200.0
2009-09-30 13:20:00,11.1,11.14,11.1,11.13,39100.0,9.4932,9.5274,9.4932,9.5189,39100.0
2009-09-30 13:30:00,11.13,11.15,11.09,11.09,170400.0,9.5189,9.536,9.4847,9.4847,170400.0
2009-09-30 13:40:00,11.08,11.1,11.06,11.08,82200.0,9.4761,9.4932,9.459,9.4761,82200.0
2009-09-30 13:50:00,11.09,11.1,11.02,11.02,112900.0,9.4847,9.4932,9.4248,9.4248,112900.0
2009-09-30 14:00:00,11.02,11.02,10.97,10.98,168400.0,9.4248,9.4248,9.382,9.3906,168400.0
2009-09-30 14:10:00,10.97,11.0,10.97,11.0,134300.0,9.382,9.4077,9.382,9.4077,134300.0
2009-09-30 14:20:00,10.99,11.0,10.95,10.97,205700.0,9.3992,9.4077,9.3649,9.382,205700.0
2009-09-30 14:30:00,10.97,10.99,10.94,10.98,278400.0,9.382,9.3992,9.3564,9.3906,278400.0
2009-09-30 14:40:00,10.98,11.02,10.94,10.94,174900.0,9.3906,9.4248,9.3564,9.3564,174900.0
2009-09-30 14:50:00,10.94,10.95,10.85,10.86,363300.0,9.3564,9.3649,9.2794,9.288,363300.0
2009-09-30 15:00:00,10.86,10.87,10.82,10.86,405000.0,9.288,9.2965,9.2538,9.288,405000.0
2009-09-30 15:10:00,10.85,10.89,10.81,10.88,265600.0,9.2794,9.3136,9.2452,9.3051,265600.0
2009-09-30 15:20:00,10.88,10.9,10.85,10.86,190600.0,9.3051,9.3222,9.2794,9.288,190600.0
2009-09-30 15:30:00,10.86,10.94,10.85,10.94,500800.0,9.288,9.3564,9.2794,9.3564,500800.0
2009-09-30 15:40:00,10.93,10.99,10.93,10.98,781700.0,9.3478,9.3992,9.3478,9.3906,781700.0
2009-09-30 15:50:00,10.98,11.02,10.97,10.98,895500.0,9.3906,9.4248,9.382,9.3906,895500.0
2009-10-01 09:30:00,10.94,10.98,10.71,10.85,240000.0,9.3564,9.3906,9.1597,9.2794,240000.0
2009-10-01 09:40:00,10.84,10.89,10.76,10.79,148000.0,9.2709,9.3136,9.2024,9.2281,148000.0
2009-10-01 09:50:00,10.79,10.79,10.71,10.78,300400.0,9.2281,9.2281,9.1597,9.2196,300400.0
2009-10-01 10:00:00,10.78,10.92,10.68,10.68,874100.0,9.2196,9.3393,9.134,9.134,874100.0
2009-10-01 10:10:00,10.68,10.78,10.68,10.77,322700.0,9.134,9.2196,9.134,9.211,322700.0
2009-10-01 10:20:00,10.76,10.88,10.76,10.78,232200.0,9.2024,9.3051,9.2024,9.2196,232200.0
2009-10-01 10:30:00,10.78,10.84,10.75,10.78,195200.0,9.2196,9.2709,9.1939,9.2196,195200.0
2009-10-01 10:40:00,10.77,10.81,10.76,10.78,130200.0,9.211,9.2452,9.2024,9.2196,130200.0
2009-10-01 10:50:00,10.79,10.83,10.77,10.81,184800.0,9.2281,9.2623,9.211,9.2452,184800.0
2009-10-01 11:00:00,10.81,10.81,10.74,10.75,167000.0,9.2452,9.2452,9.1853,9.1939,167000.0
2009-10-01 11:10:00,10.75,10.75,10.71,10.71,119700.0,9.1939,9.1939,9.1597,9.1597,119700.0
2009-10-01 11:20:00,10.71,10.71,10.66,10.67,145400.0,9.1597,9.1597,9.1169,9.1255,145400.0
2009-10-01 11:30:00,10.67,10.69,10.65,10.68,121200.0,9.1255,9.1426,9.1084,9.134,121200.0
2009-10-01 11:40:00,10.68,10.68,10.66,10.66,149500.0,9.134,9.134,9.1169,9.1169,149500.0
2009-10-01 11:50:00,10.66,10.68,10.66,10.67,123900.0,9.1169,9.134,9.1169,9.1255,123900.0
2009-10-01 12:00:00,10.68,10.68,10.61,10.64,187300.0,9.134,9.134,9.0742,9.0998,187300.0
2009-10-01 12:10:00,10.64,10.66,10.6,10.6,259100.0,9.0998,9.1169,9.0656,9.0656,259100.0
2009-10-01 12:20:00,10.6,10.61,10.58,10.59,176900.0,9.0656,9.0742,9.0485,9.0571,176900.0
2009-10-01 12:30:00,10.59,10.6,10.58,10.59,189000.0,9.0571,9.0656,9.0485,9.0571,189000.0
2009-10-01 12:40:00,10.59,10.59,10.54,10.54,234500.0,9.0571,9.0571,9.0143,9.0143,234500.0
2009-10-01 12:50:00,10.55,10.55,10.53,10.54,150200.0,9.0228,9.0228,9.0057,9.0143,150200.0
2009-10-01 13:00:00,10.53,10.54,10.51,10.51,128300.0,9.0057,9.0143,8.9886,8.9886,128300.0
2009-10-01 13:10:00,10.51,10.52,10.51,10.52,139200.0,8.9886,8.9972,8.9886,8.9972,139200.0
2009-10-01 13:20:00,10.52,10.58,10.51,10.57,199600.0,8.9972,9.0485,8.9886,9.0399,199600.0
2009-10-01 13:30:00,10.58,10.63,10.57,10.63,119500.0,9.0485,9.0913,9.0399,9.0913,119500.0
2009-10-01 13:40:00,10.63,10.67,10.62,10.67,92500.0,9.0913,9.1255,9.0827,9.1255,92500.0
2009-10-01 13:50:00,10.67,10.67,10.63,10.63,82700.0,9.1255,9.1255,9.0913,9.0913,82700.0
2009-10-01 14:00:00,10.63,10.69,10.61,10.68,147600.0,9.0913,9.1426,9.0742,9.134,147600.0
2009-10-01 14:10:00,10.68,10.69,10.66,10.66,114000.0,9.134,9.1426,9.1169,9.1169,114000.0
2009-10-01 14:20:00,10.67,10.67,10.63,10.67,134600.0,9.1255,9.1255,9.0913,9.1255,134600.0
2009-10-01 14:30:00,10.66,10.68,10.64,10.67,152700.0,9.1169,9.134,9.0998,9.1255,152700.0
2009-10-01 14:40:00,10.67,10.68,10.65,10.66,125800.0,9.1255,9.134,9.1084,9.1169,125800.0
2009-10-01 14:50:00,10.66,10.67,10.63,10.65,131000.0,9.1169,9.1255,9.0913,9.1084,131000.0
2009-10-01 15:00:00,10.64,10.65,10.64,10.64,197700.0,9.0998,9.1084,9.0998,9.0998,197700.0
2009-10-01 15:10:00,10.64,10.67,10.64,10.65,220500.0,9.0998,9.1255,9.0998,9.1084,220500.0
2009-10-01 15:20:00,10.65,10.67,10.64,10.65,280000.0,9.1084,9.1255,9.0998,9.1084,280000.0
2009-10-01 15:30:00,10.64,10.68,10.64,10.68,267100.0,9.0998,9.134,9.0998,9.134,267100.0
2009-10-01 15:40:00,10.67,10.7,10.66,10.67,577000.0,9.1255,9.1511,9.1169,9.1255,577000.0
2009-10-01 15:50:00,10.67,10.68,10.61,10.61,779200.0,9.1255,9.134,9.0742,9.0742,779200.0
2009-10-02 09:30:00,10.49,10.49,10.31,10.33,215400.0,8.9715,8.9715,8.8176,8.8347,215400.0
2009-10-02 09:40:00,10.34,10.44,10.3,10.38,222200.0,8.8432,8.9288,8.809,8.8775,222200.0
2009-10-02 09:50:00,10.39,10.42,10.29,10.32,231200.0,8.886,8.9117,8.8005,8.8261,231200.0
2009-10-02 10:00:00,10.31,10.35,10.25,10.26,250700.0,8.8176,8.8518,8.7663,8.7748,250700.0
2009-10-02 10:10:00,10.26,10.32,10.24,10.25,263200.0,8.7748,8.8261,8.7577,8.7663,263200.0
2009-10-02 10:20:00,10.25,10.46,10.25,10.43,269900.0,8.7663,8.9459,8.7663,8.9202,269900.0
2009-10-02 10:30:00,10.43,10.6,10.41,10.49,287000.0,8.9202,9.0656,8.9031,8.9715,287000.0
2009-10-02 10:40:00,10.48,10.51,10.37,10.37,264700.0,8.963,8.9886,8.8689,8.8689,264700.0
2009-10-02 10:50:00,10.37,10.39,10.31,10.35,167600.0,8.8689,8.886,8.8176,8.8518,167600.0
2009-10-02 11:00:00,10.36,10.39,10.33,10.33,133000.0,8.8603,8.886,8.8347,8.8347,133000.0
2009-10-02 11:10:00,10.33,10.34,10.27,10.28,141900.0,8.8347,8.8432,8.7834,8.7919,141900.0
2009-10-02 11:20:00,10.28,10.34,10.26,10.27,183400.0,8.7919,8.8432,8.7748,8.7834,183400.0
2009-10-02 11:30:00,10.27,10.36,10.27,10.29,176500.0,8.7834,8.8603,8.7834,8.8005,176500.0
2009-10-02 11:40:00,10.28,10.32,10.27,10.3,105100.0,8.7919,8.8261,8.7834,8.809,105100.0
2009-10-02 11:50:00,10.31,10.33,10.28,10.3,108900.0,8.8176,8.8347,8.7919,8.809,108900.0
2009-10-02 12:00:00,10.29,10.38,10.29,10.34,94600.0,8.8005,8.8775,8.8005,8.8432,94600.0
2009-10-02 12:10:00,10.35,10.38,10.31,10.38,66500.0,8.8518,8.8775,8.8176,8.8775,66500.0
2009-10-02 12:20:00,10.38,10.39,10.34,10.39,51900.0,8.8775,8.886,8.8432,8.886,51900.0
2009-10-02 12:30:00,10.39,10.41,10.38,10.4,63400.0,8.886,8.9031,8.8775,8.8946,63400.0
2009-10-02 12:40:00,10.4,10.44,10.31,10.36,140800.0,8.8946,8.9288,8.8176,8.8603,140800.0
2009-10-02 12:50:00,10.36,10.39,10.33,10.39,87600.0,8.8603,8.886,8.8347,8.886,87600.0
2009-10-02 13:00:00,10.39,10.42,10.38,10.41,63800.0,8.886,8.9117,8.8775,8.9031,63800.0
2009-10-02 13:10:00,10.4,10.46,10.39,10.44,101400.0,8.8946,8.9459,8.886,8.9288,101400.0
2009-10-02 13:20:00,10.44,10.48,10.43,10.48,123100.0,8.9288,8.963,8.9202,8.963,123100.0
2009-10-02 13:30:00,10.48,10.49,10.46,10.47,89200.0,8.963,8.9715,8.9459,8.9544,89200.0
2009-10-02 13:40:00,10.47,10.5,10.44,10.49,139100.0,8.9544,8.9801,8.9288,8.9715,139100.0
2009-10-02 13:50:00,10.48,10.52,10.46,10.51,135100.0,8.963,8.9972,8.9459,8.9886,135100.0
2009-10-02 14:00:00,10.5,10.51,10.44,10.48,99300.0,8.9801,8.9886,8.9288,8.963,99300.0
2009-10-02 14:10:00,10.48,10.48,10.45,10.47,61900.0,8.963,8.963,8.9373,8.9544,61900.0
2009-10-02 14:20:00,10.48,10.53,10.46,10.53,94000.0,8.963,9.0057,8.9459,9.0057,94000.0
2009-10-02 14:30:00,10.53,10.56,10.52,10.55,120700.0,9.0057,9.0314,8.9972,9.0228,120700.0
2009-10-02 14:40:00,10.54,10.54,10.5,10.53,50400.0,9.0143,9.0143,8.9801,9.0057,50400.0
2009-10-02 14:50:00,10.52,10.54,10.51,10.52,111200.0,8.9972,9.0143,8.9886,8.9972,111200.0
2009-10-02 15:00:00,10.51,10.51,10.42,10.43,139300.0,8.9886,8.9886,8.9117,8.9202,139300.0
2009-10-02 15:10:00,10.43,10.44,10.38,10.38,100300.0,8.9202,8.9288,8.8775,8.8775,100300.0
2009-10-02 15:20:00,10.38,10.39,10.37,10.37,82500.0,8.8775,8.886,8.8689,8.8689,82500.0
2009-10-02 15:30:00,10.38,10.43,10.37,10.4,151000.0,8.8775,8.9202,8.8689,8.8946,151000.0
2009-10-02 15:40:00,10.4,10.43,10.39,10.43,134800.0,8.8946,8.9202,8.886,8.9202,134800.0
2009-10-02 15:50:00,10.43,10.43,10.36,10.38,462800.0,8.9202,8.9202,8.8603,8.8775,462800.0
2009-10-05 09:30:00,10.41,10.58,10.35,10.54,197800.0,8.9031,9.0485,8.8518,9.0143,197800.0
2009-10-05 09:40:00,10.53,10.64,10.52,10.56,149400.0,9.0057,9.0998,8.9972,9.0314,149400.0
2009-10-05 09:50:00,10.56,10.67,10.5,10.5,148400.0,9.0314,9.1255,8.9801,8.9801,148400.0
2009-10-05 10:00:00,10.51,10.58,10.39,10.45,308300.0,8.9886,9.0485,8.886,8.9373,308300.0
2009-10-05 10:10:00,10.45,10.51,10.38,10.49,142400.0,8.9373,8.9886,8.8775,8.9715,142400.0
2009-10-05 10:20:00,10.49,10.52,10.42,10.47,251600.0,8.9715,8.9972,8.9117,8.9544,251600.0
2009-10-05 10:30:00,10.47,10.51,10.4,10.47,109500.0,8.9544,8.9886,8.8946,8.9544,109500.0
2009-10-05 10:40:00,10.48,10.48,10.38,10.39,88900.0,8.963,8.963,8.8775,8.886,88900.0
2009-10-05 10:50:00,10.4,10.47,10.36,10.47,87300.0,8.8946,8.9544,8.8603,8.9544,87300.0
2009-10-05 11:00:00,10.47,10.5,10.4,10.4,112100.0,8.9544,8.9801,8.8946,8.8946,112100.0
2009-10-05 11:10:00,10.41,10.42,10.38,10.38,48700.0,8.9031,8.9117,8.8775,8.8775,48700.0
2009-10-05 11:20:00,10.39,10.42,10.36,10.36,84900.0,8.886,8.9117,8.8603,8.8603,84900.0
2009-10-05 11:30:00,10.36,10.41,10.29,10.29,227900.0,8.8603,8.9031,8.8005,8.8005,227900.0
2009-10-05 11:40:00,10.3,10.32,10.3,10.32,56800.0,8.809,8.8261,8.809,8.8261,56800.0
2009-10-05 11:50:00,10.32,10.37,10.31,10.32,64600.0,8.8261,8.8689,8.8176,8.8261,64600.0
2009-10-05 12:00:00,10.33,10.35,10.32,10.32,37800.0,8.8347,8.8518,8.8261,8.8261,37800.0
2009-10-05 12:10:00,10.33,10.36,10.3,10.35,119700.0,8.8347,8.8603,8.809,8.8518,119700.0
2009-10-05 12:20:00,10.34,10.4,10.34,10.39,49200.0,8.8432,8.8946,8.8432,8.886,49200.0
2009-10-05 12:30:00,10.38,10.41,10.38,10.4,58600.0,8.8775,8.9031,8.8775,8.8946,58600.0
2009-10-05 12:40:00,10.4,10.46,10.4,10.42,63700.0,8.8946,8.9459,8.8946,8.9117,63700.0
2009-10-05 12:50:00,10.42,10.42,10.39,10.39,39100.0,8.9117,8.9117,8.886,8.886,39100.0
2009-10-05 13:00:00,10.39,10.41,10.37,10.4,171800.0,8.886,8.9031,8.8689,8.8946,171800.0
2009-10-05 13:10:00,10.4,10.41,10.38,10.39,36800.0,8.8946,8.9031,8.8775,8.886,36800.0
2009-10-05 13:20:00,10.39,10.4,10.36,10.36,71000.0,8.886,8.8946,8.8603,8.8603,71000.0
2009-10-05 13:30:00,10.37,10.37,10.31,10.31,54200.0,8.8689,8.8689,8.8176,8.8176,54200.0
2009-10-05 13:40:00,10.31,10.35,10.3,10.32,77400.0,8.8176,8.8518,8.809,8.8261,77400.0
2009-10-05 13:50:00,10.32,10.36,10.32,10.36,91400.0,8.8261,8.8603,8.8261,8.8603,91400.0
2009-10-05 14:00:00,10.36,10.37,10.3,10.3,87400.0,8.8603,8.8689,8.809,8.809,87400.0
2009-10-05 14:10:00,10.3,10.31,10.27,10.27,130000.0,8.809,8.8176,8.7834,8.7834,130000.0
2009-10-05 14:20:00,10.27,10.3,10.26,10.29,77300.0,8.7834,8.809,8.7748,8.8005,77300.0
2009-10-05 14:30:00,10.29,10.34,10.29,10.34,52800.0,8.8005,8.8432,8.8005,8.8432,52800.0
2009-10-05 14:40:00,10.34,10.39,10.33,10.38,79900.0,8.8432,8.886,8.8347,8.8775,79900.0
2009-10-05 14:50:00,10.38,10.41,10.38,10.4,60800.0,8.8775,8.9031,8.8775,8.8946,60800.0
2009-10-05 15:00:00,10.4,10.43,10.37,10.42,178600.0,8.8946,8.9202,8.8689,8.9117,178600.0
2009-10-05 15:10:00,10.43,10.44,10.38,10.4,78700.0,8.9202,8.9288,8.8775,8.8946,78700.0
2009-10-05 15:20:00,10.41,10.42,10.39,10.4,77400.0,8.9031,8.9117,8.886,8.8946,77400.0
2009-10-05 15:30:00,10.4,10.42,10.39,10.4,94000.0,8.8946,8.9117,8.886,8.8946,94000.0
2009-10-05 15:40:00,10.4,10.41,10.38,10.39,144700.0,8.8946,8.9031,8.8775,8.886,144700.0
2009-10-05 15:50:00,10.4,10.41,10.38,10.4,442000.0,8.8946,8.9031,8.8775,8.8946,442000.0
2009-10-06 09:30:00,10.58,10.71,10.48,10.71,308700.0,9.0485,9.1597,8.963,9.1597,308700.0
2009-10-06 09:40:00,10.71,10.8,10.7,10.75,326300.0,9.1597,9.2367,9.1511,9.1939,326300.0
2009-10-06 09:50:00,10.75,10.77,10.72,10.73,306100.0,9.1939,9.211,9.1682,9.1768,306100.0
2009-10-06 10:00:00,10.74,10.8,10.73,10.77,245700.0,9.1853,9.2367,9.1768,9.211,245700.0
2009-10-06 10:10:00,10.76,10.8,10.76,10.8,132300.0,9.2024,9.2367,9.2024,9.2367,132300.0
2009-10-06 10:20:00,10.8,10.84,10.74,10.74,141000.0,9.2367,9.2709,9.1853,9.1853,141000.0
2009-10-06 10:30:00,10.73,10.77,10.71,10.75,83700.0,9.1768,9.211,9.1597,9.1939,83700.0
2009-10-06 10:40:00,10.75,10.8,10.75,10.8,98400.0,9.1939,9.2367,9.1939,9.2367,98400.0
2009-10-06 10:50:00,10.79,10.8,10.73,10.76,218300.0,9.2281,9.2367,9.1768,9.2024,218300.0
2009-10-06 11:00:00,10.75,10.78,10.7,10.78,86300.0,9.1939,9.2196,9.1511,9.2196,86300.0
2009-10-06 11:10:00,10.78,10.8,10.75,10.76,76200.0,9.2196,9.2367,9.1939,9.2024,76200.0
2009-10-06 11:20:00,10.76,10.76,10.72,10.72,84700.0,9.2024,9.2024,9.1682,9.1682,84700.0
2009-10-06 11:30:00,10.72,10.73,10.69,10.69,80800.0,9.1682,9.1768,9.1426,9.1426,80800.0
2009-10-06 11:40:00,10.68,10.7,10.65,10.67,92900.0,9.134,9.1511,9.1084,9.1255,92900.0
2009-10-06 11:50:00,10.67,10.67,10.61,10.64,128400.0,9.1255,9.1255,9.0742,9.0998,128400.0
2009-10-06 12:00:00,10.63,10.64,10.61,10.64,217500.0,9.0913,9.0998,9.0742,9.0998,217500.0
2009-10-06 12:10:00,10.63,10.63,10.58,10.58,110400.0,9.0913,9.0913,9.0485,9.0485,110400.0
2009-10-06 12:20:00,10.59,10.6,10.56,10.57,149900.0,9.0571,9.0656,9.0314,9.0399,149900.0
2009-10-06 12:30:00,10.57,10.6,10.57,10.59,51900.0,9.0399,9.0656,9.0399,9.0571,51900.0
2009-10-06 12:40:00,10.6,10.6,10.51,10.51,96900.0,9.0656,9.0656,8.9886,8.9886,96900.0
2009-10-06 12:50:00,10.51,10.58,10.51,10.55,230900.0,8.9886,9.0485,8.9886,9.0228,230900.0
2009-10-06 13:00:00,10.55,10.57,10.51,10.53,149400.0,9.0228,9.0399,8.9886,9.0057,149400.0
2009-10-06 13:10:00,10.54,10.62,10.53,10.61,63000.0,9.0143,9.0827,9.0057,9.0742,63000.0
2009-10-06 13:20:00,10.61,10.62,10.57,10.61,72300.0,9.0742,9.0827,9.0399,9.0742,72300.0
2009-10-06 13:30:00,10.61,10.61,10.58,10.58,55600.0,9.0742,9.0742,9.0485,9.0485,55600.0
2009-10-06 13:40:00,10.58,10.58,10.52,10.54,63800.0,9.0485,9.0485,8.9972,9.0143,63800.0
2009-10-06 13:50:00,10.53,10.55,10.49,10.52,77500.0,9.0057,9.0228,8.9715,8.9972,77500.0
2009-10-06 14:00:00,10.52,10.53,10.45,10.48,78600.0,8.9972,9.0057,8.9373,8.963,78600.0
2009-10-06 14:10:00,10.48,10.5,10.46,10.47,74300.0,8.963,8.9801,8.9459,8.9544,74300.0
2009-10-06 14:20:00,10.48,10.48,10.38,10.4,246700.0,8.963,8.963,8.8775,8.8946,246700.0
2009-10-06 14:30:00,10.39,10.4,10.37,10.4,201400.0,8.886,8.8946,8.8689,8.8946,201400.0
2009-10-06 14:40:00,10.4,10.42,10.39,10.4,190600.0,8.8946,8.9117,8.886,8.8946,190600.0
2009-10-06 14:50:00,10.41,10.42,10.39,10.39,82900.0,8.9031,8.9117,8.886,8.886,82900.0
2009-10-06 15:00:00,10.39,10.48,10.38,10.45,160900.0,8.886,8.963,8.8775,8.9373,160900.0
2009-10-06 15:10:00,10.46,10.54,10.45,10.53,137100.0,8.9459,9.0143,8.9373,9.0057,137100.0
2009-10-06 15:20:00,10.54,10.58,10.51,10.53,210400.0,9.0143,9.0485,8.9886,9.0057,210400.0
2009-10-06 15:30:00,10.53,10.59,10.51,10.51,179000.0,9.0057,9.0571,8.9886,8.9886,179000.0
2009-10-06 15:40:00,10.52,10.52,10.44,10.45,259100.0,8.9972,8.9972,8.9288,8.9373,259100.0
2009-10-06 15:50:00,10.46,10.48,10.45,10.46,326300.0,8.9459,8.963,8.9373,8.9459,326300.0
2009-10-07 09:30:00,10.55,10.55,10.32,10.32,214700.0,9.0228,9.0228,8.8261,8.8261,214700.0
2009-10-07 09:40:00,10.32,10.34,10.15,10.15,406700.0,8.8261,8.8432,8.6807,8.6807,406700.0
2009-10-07 09:50:00,10.15,10.24,10.14,10.2,447900.0,8.6807,8.7577,8.6722,8.7235,447900.0
2009-10-07 10:00:00,10.19,10.2,10.12,10.15,435600.0,8.715,8.7235,8.6551,8.6807,435600.0
2009-10-07 10:10:00,10.14,10.2,10.11,10.19,451500.0,8.6722,8.7235,8.6465,8.715,451500.0
2009-10-07 10:20:00,10.19,10.2,10.14,10.15,212400.0,8.715,8.7235,8.6722,8.6807,212400.0
2009-10-07 10:30:00,10.14,10.14,10.07,10.1,539100.0,8.6722,8.6722,8.6123,8.638,539100.0
2009-10-07 10:40:00,10.08,10.09,10.0,10.0,298600.0,8.6209,8.6294,8.5525,8.5525,298600.0
2009-10-07 10:50:00,10.0,10.07,10.0,10.04,190400.0,8.5525,8.6123,8.5525,8.5867,190400.0
2009-10-07 11:00:00,10.05,10.15,10.04,10.1,198200.0,8.5952,8.6807,8.5867,8.638,198200.0
2009-10-07 11:10:00,10.1,10.12,10.1,10.11,113900.0,8.638,8.6551,8.638,8.6465,113900.0
2009-10-07 11:20:00,10.1,10.13,10.06,10.06,83300.0,8.638,8.6636,8.6038,8.6038,83300.0
2009-10-07 11:30:00,10.06,10.09,10.04,10.04,162000.0,8.6038,8.6294,8.5867,8.5867,162000.0
2009-10-07 11:40:00,10.04,10.06,10.02,10.06,131000.0,8.5867,8.6038,8.5696,8.6038,131000.0
2009-10-07 11:50:00,10.06,10.09,10.02,10.02,134900.0,8.6038,8.6294,8.5696,8.5696,134900.0
2009-10-07 12:00:00,10.02,10.05,10.02,10.03,96100.0,8.5696,8.5952,8.5696,8.5781,96100.0
2009-10-07 12:10:00,10.04,10.04,10.0,10.04,133400.0,8.5867,8.5867,8.5525,8.5867,133400.0
2009-10-07 12:20:00,10.04,10.07,10.02,10.06,121600.0,8.5867,8.6123,8.5696,8.6038,121600.0
2009-10-07 12:30:00,10.07,10.07,10.02,10.03,101200.0,8.6123,8.6123,8.5696,8.5781,101200.0
2009-10-07 12:40:00,10.04,10.09,10.02,10.09,108400.0,8.5867,8.6294,8.5696,8.6294,108400.0
2009-10-07 12:50:00,10.09,10.13,10.08,10.11,110900.0,8.6294,8.6636,8.6209,8.6465,110900.0
2009-10-07 13:00:00,10.11,10.12,10.1,10.11,221700.0,8.6465,8.6551,8.638,8.6465,221700.0
2009-10-07 13:10:00,10.12,10.14,10.11,10.13,86800.0,8.6551,8.6722,8.6465,8.6636,86800.0
2009-10-07 13:20:00,10.14,10.14,10.1,10.1,72200.0,8.6722,8.6722,8.638,8.638,72200.0
2009-10-07 13:30:00,10.1,10.16,10.1,10.15,113400.0,8.638,8.6893,8.638,8.6807,113400.0
2009-10-07 13:40:00,10.15,10.16,10.13,10.13,96900.0,8.6807,8.6893,8.6636,8.6636,96900.0
2009-10-07 13:50:00,10.14,10.14,10.06,10.06,133500.0,8.6722,8.6722,8.6038,8.6038,133500.0
2009-10-07 14:00:00,10.06,10.07,10.02,10.03,86900.0,8.6038,8.6123,8.5696,8.5781,86900.0
2009-10-07 14:10:00,10.02,10.03,10.0,10.0,126200.0,8.5696,8.5781,8.5525,8.5525,126200.0
2009-10-07 14:20:00,10.0,10.01,9.96,9.98,273500.0,8.5525,8.561,8.5182,8.5354,273500.0
2009-10-07 14:30:00,9.98,9.99,9.96,9.98,158700.0,8.5354,8.5439,8.5182,8.5354,158700.0
2009-10-07 14:40:00,9.98,10.01,9.96,9.98,167200.0,8.5354,8.561,8.5182,8.5354,167200.0
2009-10-07 14:50:00,9.99,10.01,9.97,9.97,164700.0,8.5439,8.561,8.5268,8.5268,164700.0
2009-10-07 15:00:00,9.97,9.98,9.94,9.98,249500.0,8.5268,8.5354,8.5011,8.5354,249500.0
2009-10-07 15:10:00,9.98,10.0,9.97,9.99,186600.0,8.5354,8.5525,8.5268,8.5439,186600.0
2009-10-07 15:20:00,9.99,9.99,9.97,9.99,203900.0,8.5439,8.5439,8.5268,8.5439,203900.0
2009-10-07 15:30:00,9.99,10.01,9.98,10.01,270100.0,8.5439,8.561,8.5354,8.561,270100.0
2009-10-07 15:40:00,10.01,10.08,10.0,10.07,573100.0,8.561,8.6209,8.5525,8.6123,573100.0
2009-10-07 15:50:00,10.07,10.08,10.05,10.06,850800.0,8.6123,8.6209,8.5952,8.6038,850800.0
2009-10-08 09:30:00,10.19,10.39,10.19,10.38,343400.0,8.715,8.886,8.715,8.8775,343400.0
2009-10-08 09:40:00,10.38,10.47,10.32,10.37,396600.0,8.8775,8.9544,8.8261,8.8689,396600.0
2009-10-08 09:50:00,10.36,10.36,10.23,10.26,220300.0,8.8603,8.8603,8.7492,8.7748,220300.0
2009-10-08 10:00:00,10.26,10.27,10.19,10.23,197900.0,8.7748,8.7834,8.715,8.7492,197900.0
2009-10-08 10:10:00,10.23,10.32,10.23,10.3,166800.0,8.7492,8.8261,8.7492,8.809,166800.0
2009-10-08 10:20:00,10.31,10.38,10.29,10.38,62900.0,8.8176,8.8775,8.8005,8.8775,62900.0
2009-10-08 10:30:00,10.37,10.4,10.36,10.39,146800.0,8.8689,8.8946,8.8603,8.886,146800.0
2009-10-08 10:40:00,10.39,10.4,10.34,10.35,71600.0,8.886,8.8946,8.8432,8.8518,71600.0
2009-10-08 10:50:00,10.35,10.41,10.35,10.37,111900.0,8.8518,8.9031,8.8518,8.8689,111900.0
2009-10-08 11:00:00,10.36,10.37,10.3,10.36,327300.0,8.8603,8.8689,8.809,8.8603,327300.0
2009-10-08 11:10:00,10.36,10.44,10.36,10.44,189100.0,8.8603,8.9288,8.8603,8.9288,189100.0
2009-10-08 11:20:00,10.43,10.58,10.43,10.58,508200.0,8.9202,9.0485,8.9202,9.0485,508200.0
2009-10-08 11:30:00,10.58,10.74,10.57,10.73,445900.0,9.0485,9.1853,9.0399,9.1768,445900.0
2009-10-08 11:40:00,10.73,10.75,10.63,10.63,256800.0,9.1768,9.1939,9.0913,9.0913,256800.0
2009-10-08 11:50:00,10.63,10.67,10.62,10.64,189200.0,9.0913,9.1255,9.0827,9.0998,189200.0
2009-10-08 12:00:00,10.64,10.65,10.56,10.57,73400.0,9.0998,9.1084,9.0314,9.0399,73400.0
2009-10-08 12:10:00,10.57,10.62,10.56,10.61,269300.0,9.0399,9.0827,9.0314,9.0742,269300.0
2009-10-08 12:20:00,10.61,10.64,10.61,10.62,168500.0,9.0742,9.0998,9.0742,9.0827,168500.0
2009-10-08 12:30:00,10.63,10.66,10.62,10.65,106000.0,9.0913,9.1169,9.0827,9.1084,106000.0
2009-10-08 12:40:00,10.66,10.66,10.62,10.63,193200.0,9.1169,9.1169,9.0827,9.0913,193200.0
2009-10-08 12:50:00,10.63,10.68,10.62,10.65,301200.0,9.0913,9.134,9.0827,9.1084,301200.0
2009-10-08 13:00:00,10.65,10.66,10.63,10.63,255100.0,9.1084,9.1169,9.0913,9.0913,255100.0
2009-10-08 13:10:00,10.63,10.65,10.62,10.64,282500.0,9.0913,9.1084,9.0827,9.0998,282500.0
2009-10-08 13:20:00,10.64,10.64,10.52,10.52,194300.0,9.0998,9.0998,8.9972,8.9972,194300.0
2009-10-08 13:30:00,10.52,10.53,10.43,10.43,304300.0,8.9972,9.0057,8.9202,8.9202,304300.0
2009-10-08 13:40:00,10.43,10.48,10.43,10.45,119900.0,8.9202,8.963,8.9202,8.9373,119900.0
2009-10-08 13:50:00,10.46,10.51,10.45,10.49,121400.0,8.9459,8.9886,8.9373,8.9715,121400.0
2009-10-08 14:00:00,10.49,10.52,10.47,10.5,93200.0,8.9715,8.9972,8.9544,8.9801,93200.0
2009-10-08 14:10:00,10.5,10.52,10.46,10.47,83700.0,8.9801,8.9972,8.9459,8.9544,83700.0
2009-10-08 14:20:00,10.47,10.49,10.43,10.47,208200.0,8.9544,8.9715,8.9202,8.9544,208200.0
2009-10-08 14:30:00,10.48,10.49,10.46,10.49,93700.0,8.963,8.9715,8.9459,8.9715,93700.0
2009-10-08 14:40:00,10.48,10.51,10.47,10.51,172700.0,8.963,8.9886,8.9544,8.9886,172700.0
2009-10-08 14:50:00,10.51,10.53,10.5,10.53,78100.0,8.9886,9.0057,8.9801,9.0057,78100.0
2009-10-08 15:00:00,10.53,10.56,10.52,10.56,181500.0,9.0057,9.0314,8.9972,9.0314,181500.0
2009-10-08 15:10:00,10.56,10.58,10.54,10.58,138700.0,9.0314,9.0485,9.0143,9.0485,138700.0
2009-10-08 15:20:00,10.58,10.61,10.57,10.59,256900.0,9.0485,9.0742,9.0399,9.0571,256900.0
2009-10-08 15:30:00,10.58,10.59,10.5,10.52,327600.0,9.0485,9.0571,8.9801,8.9972,327600.0
2009-10-08 15:40:00,10.52,10.53,10.48,10.49,258100.0,8.9972,9.0057,8.963,8.9715,258100.0
2009-10-08 15:50:00,10.48,10.49,10.47,10.48,577600.0,8.963,8.9715,8.9544,8.963,577600.0
2009-10-09 09:30:00,10.5,10.5,10.27,10.47,265900.0,8.9801,8.9801,8.7834,8.9544,265900.0
2009-10-09 09:40:00,10.47,10.59,10.42,10.58,211900.0,8.9544,9.0571,8.9117,9.0485,211900.0
2009-10-09 09:50:00,10.58,10.66,10.53,10.66,166300.0,9.0485,9.1169,9.0057,9.1169,166300.0
2009-10-09 10:00:00,10.66,10.72,10.62,10.69,314100.0,9.1169,9.1682,9.0827,9.1426,314100.0
2009-10-09 10:10:00,10.68,10.7,10.64,10.64,139600.0,9.134,9.1511,9.0998,9.0998,139600.0
2009-10-09 10:20:00,10.66,10.67,10.6,10.66,127600.0,9.1169,9.1255,9.0656,9.1169,127600.0
2009-10-09 10:30:00,10.67,10.7,10.61,10.62,130900.0,9.1255,9.1511,9.0742,9.0827,130900.0
2009-10-09 10:40:00,10.62,10.62,10.56,10.57,62600.0,9.0827,9.0827,9.0314,9.0399,62600.0
2009-10-09 10:50:00,10.57,10.6,10.56,10.58,75900.0,9.0399,9.0656,9.0314,9.0485,75900.0
2009-10-09 11:00:00,10.58,10.58,10.53,10.53,86100.0,9.0485,9.0485,9.0057,9.0057,86100.0
2009-10-09 11:10:00,10.53,10.54,10.44,10.47,170100.0,9.0057,9.0143,8.9288,8.9544,170100.0
2009-10-09 11:20:00,10.47,10.52,10.47,10.48,107400.0,8.9544,8.9972,8.9544,8.963,107400.0
2009-10-09 11:30:00,10.48,10.5,10.44,10.45,103000.0,8.963,8.9801,8.9288,8.9373,103000.0
2009-10-09 11:40:00,10.46,10.46,10.38,10.41,79100.0,8.9459,8.9459,8.8775,8.9031,79100.0
2009-10-09 11:50:00,10.41,10.42,10.4,10.41,47300.0,8.9031,8.9117,8.8946,8.9031,47300.0
2009-10-09 12:00:00,10.4,10.41,10.36,10.38,175400.0,8.8946,8.9031,8.8603,8.8775,175400.0
2009-10-09 12:10:00,10.38,10.38,10.34,10.37,164300.0,8.8775,8.8775,8.8432,8.8689,164300.0
2009-10-09 12:20:00,10.36,10.39,10.35,10.38,73500.0,8.8603,8.886,8.8518,8.8775,73500.0
2009-10-09 12:30:00,10.38,10.39,10.36,10.39,34700.0,8.8775,8.886,8.8603,8.886,34700.0
2009-10-09 12:40:00,10.39,10.41,10.36,10.4,62600.0,8.886,8.9031,8.8603,8.8946,62600.0
2009-10-09 12:50:00,10.41,10.46,10.4,10.46,72400.0,8.9031,8.9459,8.8946,8.9459,72400.0
2009-10-09 13:00:00,10.46,10.48,10.44,10.44,69200.0,8.9459,8.963,8.9288,8.9288,69200.0
2009-10-09 13:10:00,10.45,10.48,10.44,10.48,53000.0,8.9373,8.963,8.9288,8.963,53000.0
2009-10-09 13:20:00,10.48,10.5,10.47,10.5,49300.0,8.963,8.9801,8.9544,8.9801,49300.0
2009-10-09 13:30:00,10.5,10.53,10.49,10.51,136500.0,8.9801,9.0057,8.9715,8.9886,136500.0
2009-10-09 13:40:00,10.5,10.52,10.47,10.49,100200.0,8.9801,8.9972,8.9544,8.9715,100200.0
2009-10-09 13:50:00,10.49,10.5,10.46,10.46,37400.0,8.9715,8.9801,8.9459,8.9459,37400.0
2009-10-09 14:00:00,10.46,10.46,10.42,10.42,53800.0,8.9459,8.9459,8.9117,8.9117,53800.0
2009-10-09 14:10:00,10.43,10.48,10.41,10.48,70900.0,8.9202,8.963,8.9031,8.963,70900.0
2009-10-09 14:20:00,10.48,10.49,10.45,10.49,73900.0,8.963,8.9715,8.9373,8.9715,73900.0
2009-10-09 14:30:00,10.49,10.51,10.48,10.5,58000.0,8.9715,8.9886,8.963,8.9801,58000.0
2009-10-09 14:40:00,10.5,10.52,10.49,10.52,67700.0,8.9801,8.9972,8.9715,8.9972,67700.0
2009-10-09 14:50:00,10.51,10.54,10.51,10.54,51200.0,8.9886,9.0143,8.9886,9.0143,51200.0
2009-10-09 15:00:00,10.54,10.55,10.53,10.55,111400.0,9.0143,9.0228,9.0057,9.0228,111400.0
2009-10-09 15:10:00,10.55,10.58,10.52,10.55,128900.0,9.0228,9.0485,8.9972,9.0228,128900.0
2009-10-09 15:20:00,10.55,10.59,10.55,10.56,91900.0,9.0228,9.0571,9.0228,9.0314,91900.0
2009-10-09 15:30:00,10.56,10.58,10.54,10.57,83000.0,9.0314,9.0485,9.0143,9.0399,83000.0
2009-10-09 15:40:00,10.57,10.58,10.56,10.56,144700.0,9.0399,9.0485,9.0314,9.0314,144700.0
2009-10-09 15:50:00,10.57,10.57,10.54,10.54,375000.0,9.0399,9.0399,9.0143,9.0143,375000.0
2009-10-12 09:30:00,10.59,10.64,10.47,10.5,104200.0,9.0571,9.0998,8.9544,8.9801,104200.0
2009-10-12 09:40:00,10.51,10.52,10.39,10.39,159900.0,8.9886,8.9972,8.886,8.886,159900.0
2009-10-12 09:50:00,10.4,10.48,10.36,10.46,191700.0,8.8946,8.963,8.8603,8.9459,191700.0
2009-10-12 10:00:00,10.45,10.48,10.45,10.47,50400.0,8.9373,8.963,8.9373,8.9544,50400.0
2009-10-12 10:10:00,10.47,10.52,10.42,10.44,308500.0,8.9544,8.9972,8.9117,8.9288,308500.0
2009-10-12 10:20:00,10.43,10.45,10.39,10.4,166300.0,8.9202,8.9373,8.886,8.8946,166300.0
2009-10-12 10:30:00,10.4,10.43,10.4,10.4,78400.0,8.8946,8.9202,8.8946,8.8946,78400.0
2009-10-12 10:40:00,10.4,10.41,10.36,10.36,92300.0,8.8946,8.9031,8.8603,8.8603,92300.0
2009-10-12 10:50:00,10.36,10.39,10.36,10.38,51900.0,8.8603,8.886,8.8603,8.8775,51900.0
2009-10-12 11:00:00,10.38,10.39,10.37,10.39,49300.0,8.8775,8.886,8.8689,8.886,49300.0
2009-10-12 11:10:00,10.4,10.44,10.4,10.43,64300.0,8.8946,8.9288,8.8946,8.9202,64300.0
2009-10-12 11:20:00,10.43,10.44,10.42,10.42,32700.0,8.9202,8.9288,8.9117,8.9117,32700.0
2009-10-12 11:30:00,10.42,10.43,10.39,10.4,78000.0,8.9117,8.9202,8.886,8.8946,78000.0
2009-10-12 11:40:00,10.4,10.4,10.36,10.37,79000.0,8.8946,8.8946,8.8603,8.8689,79000.0
2009-10-12 11:50:00,10.37,10.38,10.34,10.34,89200.0,8.8689,8.8775,8.8432,8.8432,89200.0
2009-10-12 12:00:00,10.34,10.35,10.33,10.33,66800.0,8.8432,8.8518,8.8347,8.8347,66800.0
2009-10-12 12:10:00,10.34,10.4,10.33,10.4,54600.0,8.8432,8.8946,8.8347,8.8946,54600.0
2009-10-12 12:20:00,10.39,10.4,10.38,10.39,41800.0,8.886,8.8946,8.8775,8.886,41800.0
2009-10-12 12:30:00,10.39,10.42,10.37,10.41,215400.0,8.886,8.9117,8.8689,8.9031,215400.0
2009-10-12 12:40:00,10.42,10.44,10.4,10.44,62100.0,8.9117,8.9288,8.8946,8.9288,62100.0
2009-10-12 12:50:00,10.43,10.45,10.43,10.43,47700.0,8.9202,8.9373,8.9202,8.9202,47700.0
2009-10-12 13:00:00,10.44,10.45,10.43,10.44,42200.0,8.9288,8.9373,8.9202,8.9288,42200.0
2009-10-12 13:10:00,10.44,10.45,10.44,10.44,32800.0,8.9288,8.9373,8.9288,8.9288,32800.0
2009-10-12 13:20:00,10.44,10.45,10.43,10.43,33800.0,8.9288,8.9373,8.9202,8.9202,33800.0
2009-10-12 13:30:00,10.43,10.44,10.4,10.4,53400.0,8.9202,8.9288,8.8946,8.8946,53400.0
2009-10-12 13:40:00,10.41,10.45,10.4,10.45,43200.0,8.9031,8.9373,8.8946,8.9373,43200.0
2009-10-12 13:50:00,10.44,10.45,10.43,10.44,61600.0,8.9288,8.9373,8.9202,8.9288,61600.0
2009-10-12 14:00:00,10.44,10.45,10.41,10.41,82400.0,8.9288,8.9373,8.9031,8.9031,82400.0
2009-10-12 14:10:00,10.41,10.42,10.37,10.37,45200.0,8.9031,8.9117,8.8689,8.8689,45200.0
2009-10-12 14:20:00,10.38,10.38,10.33,10.38,96700.0,8.8775,8.8775,8.8347,8.8775,96700.0
2009-10-12 14:30:00,10.38,10.38,10.32,10.32,65600.0,8.8775,8.8775,8.8261,8.8261,65600.0
2009-10-12 14:40:00,10.33,10.34,10.32,10.33,49400.0,8.8347,8.8432,8.8261,8.8347,49400.0
2009-10-12 14:50:00,10.33,10.35,10.3,10.35,99200.0,8.8347,8.8518,8.809,8.8518,99200.0
2009-10-12 15:00:00,10.35,10.36,10.33,10.36,103100.0,8.8518,8.8603,8.8347,8.8603,103100.0
2009-10-12 15:10:00,10.37,10.37,10.36,10.36,33800.0,8.8689,8.8689,8.8603,8.8603,33800.0
2009-10-12 15:20:00,10.36,10.39,10.36,10.36,110300.0,8.8603,8.886,8.8603,8.8603,110300.0
2009-10-12 15:30:00,10.36,10.39,10.35,10.35,158200.0,8.8603,8.886,8.8518,8.8518,158200.0
2009-10-12 15:40:00,10.34,10.37,10.33,10.36,187500.0,8.8432,8.8689,8.8347,8.8603,187500.0
2009-10-12 15:50:00,10.36,10.37,10.35,10.36,237700.0,8.8603,8.8689,8.8518,8.8603,237700.0
2009-10-13 09:30:00,10.32,10.48,10.32,10.46,157700.0,8.8261,8.963,8.8261,8.9459,157700.0
2009-10-13 09:40:00,10.46,10.5,10.3,10.4,247100.0,8.9459,8.9801,8.809,8.8946,247100.0
2009-10-13 09:50:00,10.4,10.41,10.35,10.36,193700.0,8.8946,8.9031,8.8518,8.8603,193700.0
2009-10-13 10:00:00,10.36,10.36,10.28,10.32,101600.0,8.8603,8.8603,8.7919,8.8261,101600.0
2009-10-13 10:10:00,10.32,10.52,10.32,10.51,359400.0,8.8261,8.9972,8.8261,8.9886,359400.0
2009-10-13 10:20:00,10.51,10.51,10.42,10.5,173100.0,8.9886,8.9886,8.9117,8.9801,173100.0
2009-10-13 10:30:00,10.51,10.6,10.5,10.58,280400.0,8.9886,9.0656,8.9801,9.0485,280400.0
2009-10-13 10:40:00,10.58,10.69,10.55,10.68,294900.0,9.0485,9.1426,9.0228,9.134,294900.0
2009-10-13 10:50:00,10.67,10.75,10.66,10.75,260300.0,9.1255,9.1939,9.1169,9.1939,260300.0
2009-10-13 11:00:00,10.74,10.79,10.71,10.72,361300.0,9.1853,9.2281,9.1597,9.1682,361300.0
2009-10-13 11:10:00,10.73,10.79,10.73,10.74,244900.0,9.1768,9.2281,9.1768,9.1853,244900.0
2009-10-13 11:20:00,10.74,10.77,10.7,10.74,187300.0,9.1853,9.211,9.1511,9.1853,187300.0
2009-10-13 11:30:00,10.73,10.76,10.7,10.75,123000.0,9.1768,9.2024,9.1511,9.1939,123000.0
2009-10-13 11:40:00,10.75,10.86,10.75,10.86,291800.0,9.1939,9.288,9.1939,9.288,291800.0
2009-10-13 11:50:00,10.85,10.88,10.84,10.87,297800.0,9.2794,9.3051,9.2709,9.2965,297800.0
2009-10-13 12:00:00,10.86,10.87,10.74,10.76,183300.0,9.288,9.2965,9.1853,9.2024,183300.0
2009-10-13 12:10:00,10.76,10.83,10.75,10.8,119500.0,9.2024,9.2623,9.1939,9.2367,119500.0
2009-10-13 12:20:00,10.78,10.79,10.74,10.75,57500.0,9.2196,9.2281,9.1853,9.1939,57500.0
2009-10-13 12:30:00,10.75,10.79,10.73,10.78,47900.0,9.1939,9.2281,9.1768,9.2196,47900.0
2009-10-13 12:40:00,10.78,10.78,10.73,10.73,39100.0,9.2196,9.2196,9.1768,9.1768,39100.0
2009-10-13 12:50:00,10.73,10.76,10.73,10.75,50100.0,9.1768,9.2024,9.1768,9.1939,50100.0
2009-10-13 13:00:00,10.75,10.75,10.72,10.72,109000.0,9.1939,9.1939,9.1682,9.1682,109000.0
2009-10-13 13:10:00,10.73,10.75,10.72,10.75,48600.0,9.1768,9.1939,9.1682,9.1939,48600.0
2009-10-13 13:20:00,10.74,10.76,10.71,10.74,71700.0,9.1853,9.2024,9.1597,9.1853,71700.0
2009-10-13 13:30:00,10.74,10.76,10.73,10.76,53400.0,9.1853,9.2024,9.1768,9.2024,53400.0
2009-10-13 13:40:00,10.76,10.76,10.64,10.64,162400.0,9.2024,9.2024,9.0998,9.0998,162400.0
2009-10-13 13:50:00,10.64,10.7,10.64,10.7,69000.0,9.0998,9.1511,9.0998,9.1511,69000.0
2009-10-13 14:00:00,10.7,10.71,10.59,10.61,156000.0,9.1511,9.1597,9.0571,9.0742,156000.0
2009-10-13 14:10:00,10.61,10.68,10.6,10.65,96400.0,9.0742,9.134,9.0656,9.1084,96400.0
2009-10-13 14:20:00,10.64,10.69,10.63,10.67,51200.0,9.0998,9.1426,9.0913,9.1255,51200.0
2009-10-13 14:30:00,10.67,10.7,10.65,10.67,72000.0,9.1255,9.1511,9.1084,9.1255,72000.0
2009-10-13 14:40:00,10.67,10.7,10.64,10.69,137400.0,9.1255,9.1511,9.0998,9.1426,137400.0
2009-10-13 14:50:00,10.7,10.7,10.63,10.66,112200.0,9.1511,9.1511,9.0913,9.1169,112200.0
2009-10-13 15:00:00,10.66,10.7,10.63,10.64,150600.0,9.1169,9.1511,9.0913,9.0998,150600.0
2009-10-13 15:10:00,10.63,10.69,10.63,10.66,86100.0,9.0913,9.1426,9.0913,9.1169,86100.0
2009-10-13 15:20:00,10.66,10.73,10.65,10.65,120200.0,9.1169,9.1768,9.1084,9.1084,120200.0
2009-10-13 15:30:00,10.65,10.67,10.61,10.62,138200.0,9.1084,9.1255,9.0742,9.0827,138200.0
2009-10-13 15:40:00,10.63,10.64,10.6,10.6,154300.0,9.0913,9.0998,9.0656,9.0656,154300.0
2009-10-13 15:50:00,10.6,10.63,10.58,10.6,373800.0,9.0656,9.0913,9.0485,9.0656,373800.0
2009-10-14 09:30:00,10.9,10.94,10.8,10.83,307800.0,9.3222,9.3564,9.2367,9.2623,307800.0
2009-10-14 09:40:00,10.83,10.85,10.76,10.76,183600.0,9.2623,9.2794,9.2024,9.2024,183600.0
2009-10-14 09:50:00,10.76,10.88,10.75,10.88,231800.0,9.2024,9.3051,9.1939,9.3051,231800.0
2009-10-14 10:00:00,10.88,10.88,10.75,10.75,586300.0,9.3051,9.3051,9.1939,9.1939,586300.0
2009-10-14 10:10:00,10.75,10.83,10.74,10.8,221000.0,9.1939,9.2623,9.1853,9.2367,221000.0
2009-10-14 10:20:00,10.8,10.84,10.75,10.84,398900.0,9.2367,9.2709,9.1939,9.2709,398900.0
2009-10-14 10:30:00,10.83,10.84,10.8,10.81,62900.0,9.2623,9.2709,9.2367,9.2452,62900.0
2009-10-14 10:40:00,10.8,10.81,10.78,10.8,88100.0,9.2367,9.2452,9.2196,9.2367,88100.0
2009-10-14 10:50:00,10.8,10.8,10.77,10.77,118300.0,9.2367,9.2367,9.211,9.211,118300.0
2009-10-14 11:00:00,10.78,10.79,10.77,10.77,63600.0,9.2196,9.2281,9.211,9.211,63600.0
2009-10-14 11:10:00,10.77,10.78,10.77,10.77,67700.0,9.211,9.2196,9.211,9.211,67700.0
2009-10-14 11:20:00,10.78,10.81,10.77,10.78,129700.0,9.2196,9.2452,9.211,9.2196,129700.0
2009-10-14 11:30:00,10.78,10.82,10.78,10.81,75100.0,9.2196,9.2538,9.2196,9.2452,75100.0
2009-10-14 11:40:00,10.81,10.86,10.8,10.85,129500.0,9.2452,9.288,9.2367,9.2794,129500.0
2009-10-14 11:50:00,10.85,10.86,10.8,10.81,81900.0,9.2794,9.288,9.2367,9.2452,81900.0
2009-10-14 12:00:00,10.8,10.84,10.8,10.82,114300.0,9.2367,9.2709,9.2367,9.2538,114300.0
2009-10-14 12:10:00,10.82,10.84,10.81,10.83,84100.0,9.2538,9.2709,9.2452,9.2623,84100.0
2009-10-14 12:20:00,10.84,10.85,10.8,10.81,235000.0,9.2709,9.2794,9.2367,9.2452,235000.0
2009-10-14 12:30:00,10.81,10.85,10.81,10.84,78400.0,9.2452,9.2794,9.2452,9.2709,78400.0
2009-10-14 12:40:00,10.84,10.86,10.81,10.82,96900.0,9.2709,9.288,9.2452,9.2538,96900.0
2009-10-14 12:50:00,10.81,10.83,10.81,10.81,51100.0,9.2452,9.2623,9.2452,9.2452,51100.0
2009-10-14 13:00:00,10.82,10.84,10.81,10.84,89500.0,9.2538,9.2709,9.2452,9.2709,89500.0
2009-10-14 13:10:00,10.83,10.88,10.83,10.88,370500.0,9.2623,9.3051,9.2623,9.3051,370500.0
2009-10-14 13:20:00,10.88,10.88,10.84,10.86,179400.0,9.3051,9.3051,9.2709,9.288,179400.0
2009-10-14 13:30:00,10.85,10.87,10.85,10.87,91200.0,9.2794,9.2965,9.2794,9.2965,91200.0
2009-10-14 13:40:00,10.87,10.88,10.85,10.85,121500.0,9.2965,9.3051,9.2794,9.2794,121500.0
2009-10-14 13:50:00,10.85,10.87,10.85,10.86,69300.0,9.2794,9.2965,9.2794,9.288,69300.0
2009-10-14 14:00:00,10.87,10.91,10.87,10.9,317000.0,9.2965,9.3307,9.2965,9.3222,317000.0
2009-10-14 14:10:00,10.9,10.91,10.89,10.9,177300.0,9.3222,9.3307,9.3136,9.3222,177300.0
2009-10-14 14:20:00,10.91,10.93,10.88,10.88,131900.0,9.3307,9.3478,9.3051,9.3051,131900.0
2009-10-14 14:30:00,10.88,10.93,10.88,10.89,137600.0,9.3051,9.3478,9.3051,9.3136,137600.0
2009-10-14 14:40:00,10.89,10.92,10.88,10.89,215600.0,9.3136,9.3393,9.3051,9.3136,215600.0
2009-10-14 14:50:00,10.9,10.91,10.87,10.88,165300.0,9.3222,9.3307,9.2965,9.3051,165300.0
2009-10-14 15:00:00,10.88,10.93,10.87,10.91,222400.0,9.3051,9.3478,9.2965,9.3307,222400.0
2009-10-14 15:10:00,10.92,10.96,10.9,10.92,268300.0,9.3393,9.3735,9.3222,9.3393,268300.0
2009-10-14 15:20:00,10.92,10.98,10.91,10.98,258900.0,9.3393,9.3906,9.3307,9.3906,258900.0
2009-10-14 15:30:00,10.98,11.0,10.96,10.98,160700.0,9.3906,9.4077,9.3735,9.3906,160700.0
2009-10-14 15:40:00,10.99,10.99,10.97,10.97,192700.0,9.3992,9.3992,9.382,9.382,192700.0
2009-10-14 15:50:00,10.97,10.98,10.95,10.96,558900.0,9.382,9.3906,9.3649,9.3735,558900.0
2009-10-15 09:30:00,10.89,10.89,10.79,10.8,192900.0,9.3136,9.3136,9.2281,9.2367,192900.0
2009-10-15 09:40:00,10.8,10.95,10.79,10.92,133600.0,9.2367,9.3649,9.2281,9.3393,133600.0
2009-10-15 09:50:00,10.91,10.96,10.91,10.96,48000.0,9.3307,9.3735,9.3307,9.3735,48000.0
2009-10-15 10:00:00,10.96,10.99,10.9,10.94,187500.0,9.3735,9.3992,9.3222,9.3564,187500.0
2009-10-15 10:10:00,10.94,10.96,10.85,10.91,152200.0,9.3564,9.3735,9.2794,9.3307,152200.0
2009-10-15 10:20:00,10.91,10.93,10.89,10.92,105300.0,9.3307,9.3478,9.3136,9.3393,105300.0
2009-10-15 10:30:00,10.92,10.93,10.87,10.91,135700.0,9.3393,9.3478,9.2965,9.3307,135700.0
2009-10-15 10:40:00,10.9,10.91,10.88,10.9,137400.0,9.3222,9.3307,9.3051,9.3222,137400.0
2009-10-15 10:50:00,10.9,10.94,10.9,10.93,125600.0,9.3222,9.3564,9.3222,9.3478,125600.0
2009-10-15 11:00:00,10.93,10.94,10.89,10.89,58600.0,9.3478,9.3564,9.3136,9.3136,58600.0
2009-10-15 11:10:00,10.89,10.91,10.88,10.91,152200.0,9.3136,9.3307,9.3051,9.3307,152200.0
2009-10-15 11:20:00,10.9,10.93,10.86,10.92,141800.0,9.3222,9.3478,9.288,9.3393,141800.0
2009-10-15 11:30:00,10.92,10.93,10.86,10.89,82200.0,9.3393,9.3478,9.288,9.3136,82200.0
2009-10-15 11:40:00,10.89,10.89,10.85,10.86,37700.0,9.3136,9.3136,9.2794,9.288,37700.0
2009-10-15 11:50:00,10.86,10.89,10.85,10.87,81600.0,9.288,9.3136,9.2794,9.2965,81600.0
2009-10-15 12:00:00,10.87,10.89,10.85,10.85,36900.0,9.2965,9.3136,9.2794,9.2794,36900.0
2009-10-15 12:10:00,10.85,10.88,10.85,10.86,65800.0,9.2794,9.3051,9.2794,9.288,65800.0
2009-10-15 12:20:00,10.87,10.88,10.85,10.85,34100.0,9.2965,9.3051,9.2794,9.2794,34100.0
2009-10-15 12:30:00,10.85,10.86,10.83,10.84,41400.0,9.2794,9.288,9.2623,9.2709,41400.0
2009-10-15 12:40:00,10.83,10.86,10.81,10.86,102800.0,9.2623,9.288,9.2452,9.288,102800.0
2009-10-15 12:50:00,10.86,10.86,10.84,10.85,33800.0,9.288,9.288,9.2709,9.2794,33800.0
2009-10-15 13:00:00,10.85,10.86,10.84,10.86,24500.0,9.2794,9.288,9.2709,9.288,24500.0
2009-10-15 13:10:00,10.85,10.87,10.84,10.86,42700.0,9.2794,9.2965,9.2709,9.288,42700.0
2009-10-15 13:20:00,10.87,10.87,10.86,10.87,13300.0,9.2965,9.2965,9.288,9.2965,13300.0
2009-10-15 13:30:00,10.86,10.87,10.85,10.86,19800.0,9.288,9.2965,9.2794,9.288,19800.0
2009-10-15 13:40:00,10.86,10.86,10.84,10.86,41500.0,9.288,9.288,9.2709,9.288,41500.0
2009-10-15 13:50:00,10.85,10.86,10.84,10.85,67300.0,9.2794,9.288,9.2709,9.2794,67300.0
2009-10-15 14:00:00,10.85,10.9,10.84,10.84,88800.0,9.2794,9.3222,9.2709,9.2709,88800.0
2009-10-15 14:10:00,10.84,10.86,10.84,10.86,78000.0,9.2709,9.288,9.2709,9.288,78000.0
2009-10-15 14:20:00,10.86,10.87,10.84,10.84,34800.0,9.288,9.2965,9.2709,9.2709,34800.0
2009-10-15 14:30:00,10.84,10.85,10.84,10.84,31700.0,9.2709,9.2794,9.2709,9.2709,31700.0
2009-10-15 14:40:00,10.84,10.85,10.83,10.83,39900.0,9.2709,9.2794,9.2623,9.2623,39900.0
2009-10-15 14:50:00,10.83,10.84,10.82,10.82,66200.0,9.2623,9.2709,9.2538,9.2538,66200.0
2009-10-15 15:00:00,10.83,10.88,10.82,10.87,88200.0,9.2623,9.3051,9.2538,9.2965,88200.0
2009-10-15 15:10:00,10.88,10.9,10.87,10.87,60000.0,9.3051,9.3222,9.2965,9.2965,60000.0
2009-10-15 15:20:00,10.87,10.88,10.84,10.85,117800.0,9.2965,9.3051,9.2709,9.2794,117800.0
2009-10-15 15:30:00,10.84,10.86,10.83,10.85,82900.0,9.2709,9.288,9.2623,9.2794,82900.0
2009-10-15 15:40:00,10.86,10.86,10.83,10.84,256100.0,9.288,9.288,9.2623,9.2709,256100.0
2009-10-15 15:50:00,10.84,10.85,10.84,10.84,406200.0,9.2709,9.2794,9.2709,9.2709,406200.0
2009-10-16 09:30:00,10.74,10.77,10.62,10.7,380200.0,9.1853,9.211,9.0827,9.1511,380200.0
2009-10-16 09:40:00,10.71,10.78,10.67,10.76,167600.0,9.1597,9.2196,9.1255,9.2024,167600.0
2009-10-16 09:50:00,10.75,10.81,10.75,10.81,226400.0,9.1939,9.2452,9.1939,9.2452,226400.0
2009-10-16 10:00:00,10.8,10.8,10.68,10.69,229900.0,9.2367,9.2367,9.134,9.1426,229900.0
2009-10-16 10:10:00,10.7,10.72,10.68,10.68,171500.0,9.1511,9.1682,9.134,9.134,171500.0
2009-10-16 10:20:00,10.68,10.7,10.68,10.7,108700.0,9.134,9.1511,9.134,9.1511,108700.0
2009-10-16 10:30:00,10.7,10.74,10.69,10.7,151000.0,9.1511,9.1853,9.1426,9.1511,151000.0
2009-10-16 10:40:00,10.7,10.72,10.69,10.7,97200.0,9.1511,9.1682,9.1426,9.1511,97200.0
2009-10-16 10:50:00,10.7,10.74,10.69,10.73,106100.0,9.1511,9.1853,9.1426,9.1768,106100.0
2009-10-16 11:00:00,10.73,10.76,10.7,10.74,200100.0,9.1768,9.2024,9.1511,9.1853,200100.0
2009-10-16 11:10:00,10.75,10.79,10.74,10.79,97400.0,9.1939,9.2281,9.1853,9.2281,97400.0
2009-10-16 11:20:00,10.79,10.8,10.73,10.74,80100.0,9.2281,9.2367,9.1768,9.1853,80100.0
2009-10-16 11:30:00,10.74,10.75,10.68,10.68,93100.0,9.1853,9.1939,9.134,9.134,93100.0
2009-10-16 11:40:00,10.68,10.7,10.68,10.7,57600.0,9.134,9.1511,9.134,9.1511,57600.0
2009-10-16 11:50:00,10.7,10.7,10.64,10.66,160900.0,9.1511,9.1511,9.0998,9.1169,160900.0
2009-10-16 12:00:00,10.66,10.68,10.66,10.66,51600.0,9.1169,9.134,9.1169,9.1169,51600.0
2009-10-16 12:10:00,10.66,10.68,10.65,10.66,49800.0,9.1169,9.134,9.1084,9.1169,49800.0
2009-10-16 12:20:00,10.65,10.69,10.63,10.64,88900.0,9.1084,9.1426,9.0913,9.0998,88900.0
2009-10-16 12:30:00,10.64,10.65,10.61,10.62,49000.0,9.0998,9.1084,9.0742,9.0827,49000.0
2009-10-16 12:40:00,10.62,10.66,10.6,10.65,103600.0,9.0827,9.1169,9.0656,9.1084,103600.0
2009-10-16 12:50:00,10.65,10.69,10.65,10.69,51000.0,9.1084,9.1426,9.1084,9.1426,51000.0
2009-10-16 13:00:00,10.68,10.69,10.65,10.66,51100.0,9.134,9.1426,9.1084,9.1169,51100.0
2009-10-16 13:10:00,10.65,10.73,10.65,10.72,43100.0,9.1084,9.1768,9.1084,9.1682,43100.0
2009-10-16 13:20:00,10.72,10.78,10.72,10.78,61400.0,9.1682,9.2196,9.1682,9.2196,61400.0
2009-10-16 13:30:00,10.78,10.81,10.78,10.79,93800.0,9.2196,9.2452,9.2196,9.2281,93800.0
2009-10-16 13:40:00,10.79,10.81,10.77,10.79,83000.0,9.2281,9.2452,9.211,9.2281,83000.0
2009-10-16 13:50:00,10.8,10.82,10.75,10.75,74500.0,9.2367,9.2538,9.1939,9.1939,74500.0
2009-10-16 14:00:00,10.76,10.78,10.75,10.76,118700.0,9.2024,9.2196,9.1939,9.2024,118700.0
2009-10-16 14:10:00,10.77,10.79,10.75,10.79,99600.0,9.211,9.2281,9.1939,9.2281,99600.0
2009-10-16 14:20:00,10.79,10.84,10.78,10.8,102900.0,9.2281,9.2709,9.2196,9.2367,102900.0
2009-10-16 14:30:00,10.8,10.83,10.8,10.83,93800.0,9.2367,9.2623,9.2367,9.2623,93800.0
2009-10-16 14:40:00,10.83,10.83,10.8,10.8,59300.0,9.2623,9.2623,9.2367,9.2367,59300.0
2009-10-16 14:50:00,10.8,10.82,10.8,10.82,92100.0,9.2367,9.2538,9.2367,9.2538,92100.0
2009-10-16 15:00:00,10.81,10.82,10.8,10.8,86400.0,9.2452,9.2538,9.2367,9.2367,86400.0
2009-10-16 15:10:00,10.81,10.84,10.79,10.82,382100.0,9.2452,9.2709,9.2281,9.2538,382100.0
2009-10-16 15:20:00,10.82,10.85,10.79,10.83,287800.0,9.2538,9.2794,9.2281,9.2623,287800.0
2009-10-16 15:30:00,10.83,10.85,10.77,10.77,489800.0,9.2623,9.2794,9.211,9.211,489800.0
2009-10-16 15:40:00,10.76,10.81,10.69,10.71,333600.0,9.2024,9.2452,9.1426,9.1597,333600.0
2009-10-16 15:50:00,10.71,10.74,10.68,10.7,633800.0,9.1597,9.1853,9.134,9.1511,633800.0
2009-10-19 09:30:00,10.8,10.8,10.76,10.8,54100.0,9.2367,9.2367,9.2024,9.2367,54100.0
2009-10-19 09:40:00,10.8,10.84,10.65,10.71,138300.0,9.2367,9.2709,9.1084,9.1597,138300.0
2009-10-19 09:50:00,10.71,10.71,10.59,10.6,88900.0,9.1597,9.1597,9.0571,9.0656,88900.0
2009-10-19 10:00:00,10.6,10.73,10.59,10.7,167900.0,9.0656,9.1768,9.0571,9.1511,167900.0
2009-10-19 10:10:00,10.7,10.72,10.67,10.71,73900.0,9.1511,9.1682,9.1255,9.1597,73900.0
2009-10-19 10:20:00,10.71,10.8,10.71,10.77,105000.0,9.1597,9.2367,9.1597,9.211,105000.0
2009-10-19 10:30:00,10.77,10.79,10.72,10.74,88300.0,9.211,9.2281,9.1682,9.1853,88300.0
2009-10-19 10:40:00,10.73,10.75,10.72,10.72,71200.0,9.1768,9.1939,9.1682,9.1682,71200.0
2009-10-19 10:50:00,10.72,10.75,10.7,10.71,118500.0,9.1682,9.1939,9.1511,9.1597,118500.0
2009-10-19 11:00:00,10.72,10.76,10.71,10.73,77800.0,9.1682,9.2024,9.1597,9.1768,77800.0
2009-10-19 11:10:00,10.74,10.75,10.71,10.71,63600.0,9.1853,9.1939,9.1597,9.1597,63600.0
2009-10-19 11:20:00,10.71,10.77,10.68,10.76,95800.0,9.1597,9.211,9.134,9.2024,95800.0
2009-10-19 11:30:00,10.76,10.78,10.72,10.77,253500.0,9.2024,9.2196,9.1682,9.211,253500.0
2009-10-19 11:40:00,10.76,10.84,10.76,10.83,139100.0,9.2024,9.2709,9.2024,9.2623,139100.0
2009-10-19 11:50:00,10.84,10.87,10.8,10.81,103300.0,9.2709,9.2965,9.2367,9.2452,103300.0
2009-10-19 12:00:00,10.8,10.85,10.8,10.85,57200.0,9.2367,9.2794,9.2367,9.2794,57200.0
2009-10-19 12:10:00,10.84,10.85,10.8,10.81,51900.0,9.2709,9.2794,9.2367,9.2452,51900.0
2009-10-19 12:20:00,10.81,10.81,10.73,10.74,143000.0,9.2452,9.2452,9.1768,9.1853,143000.0
2009-10-19 12:30:00,10.74,10.74,10.68,10.69,50600.0,9.1853,9.1853,9.134,9.1426,50600.0
2009-10-19 12:40:00,10.69,10.7,10.68,10.69,40800.0,9.1426,9.1511,9.134,9.1426,40800.0
2009-10-19 12:50:00,10.69,10.69,10.68,10.69,7900.0,9.1426,9.1426,9.134,9.1426,7900.0
2009-10-19 13:00:00,10.68,10.7,10.64,10.68,141500.0,9.134,9.1511,9.0998,9.134,141500.0
2009-10-19 13:10:00,10.68,10.68,10.61,10.61,53700.0,9.134,9.134,9.0742,9.0742,53700.0
2009-10-19 13:20:00,10.61,10.63,10.6,10.61,93900.0,9.0742,9.0913,9.0656,9.0742,93900.0
2009-10-19 13:30:00,10.62,10.67,10.61,10.64,97800.0,9.0827,9.1255,9.0742,9.0998,97800.0
2009-10-19 13:40:00,10.64,10.65,10.58,10.59,113800.0,9.0998,9.1084,9.0485,9.0571,113800.0
2009-10-19 13:50:00,10.59,10.6,10.56,10.56,60200.0,9.0571,9.0656,9.0314,9.0314,60200.0
2009-10-19 14:00:00,10.57,10.61,10.56,10.57,69300.0,9.0399,9.0742,9.0314,9.0399,69300.0
2009-10-19 14:10:00,10.57,10.61,10.57,10.58,64500.0,9.0399,9.0742,9.0399,9.0485,64500.0
2009-10-19 14:20:00,10.59,10.61,10.58,10.6,126400.0,9.0571,9.0742,9.0485,9.0656,126400.0
2009-10-19 14:30:00,10.6,10.6,10.57,10.58,61600.0,9.0656,9.0656,9.0399,9.0485,61600.0
2009-10-19 14:40:00,10.58,10.59,10.52,10.53,98300.0,9.0485,9.0571,8.9972,9.0057,98300.0
2009-10-19 14:50:00,10.53,10.58,10.52,10.56,96300.0,9.0057,9.0485,8.9972,9.0314,96300.0
2009-10-19 15:00:00,10.56,10.56,10.54,10.56,61200.0,9.0314,9.0314,9.0143,9.0314,61200.0
2009-10-19 15:10:00,10.56,10.58,10.55,10.56,69800.0,9.0314,9.0485,9.0228,9.0314,69800.0
2009-10-19 15:20:00,10.57,10.59,10.56,10.59,71000.0,9.0399,9.0571,9.0314,9.0571,71000.0
2009-10-19 15:30:00,10.58,10.59,10.58,10.58,73300.0,9.0485,9.0571,9.0485,9.0485,73300.0
2009-10-19 15:40:00,10.59,10.62,10.58,10.6,299900.0,9.0571,9.0827,9.0485,9.0656,299900.0
2009-10-19 15:50:00,10.6,10.63,10.6,10.62,413100.0,9.0656,9.0913,9.0656,9.0827,413100.0
2009-10-20 09:30:00,10.52,10.53,10.22,10.24,614600.0,8.9972,9.0057,8.7406,8.7577,614600.0
2009-10-20 09:40:00,10.24,10.24,10.16,10.19,486800.0,8.7577,8.7577,8.6893,8.715,486800.0
2009-10-20 09:50:00,10.19,10.27,10.11,10.26,686800.0,8.715,8.7834,8.6465,8.7748,686800.0
2009-10-20 10:00:00,10.26,10.27,10.2,10.25,173300.0,8.7748,8.7834,8.7235,8.7663,173300.0
2009-10-20 10:10:00,10.25,10.33,10.25,10.25,356300.0,8.7663,8.8347,8.7663,8.7663,356300.0
2009-10-20 10:20:00,10.25,10.26,10.2,10.2,204800.0,8.7663,8.7748,8.7235,8.7235,204800.0
2009-10-20 10:30:00,10.2,10.41,10.19,10.4,301900.0,8.7235,8.9031,8.715,8.8946,301900.0
2009-10-20 10:40:00,10.4,10.4,10.33,10.33,86500.0,8.8946,8.8946,8.8347,8.8347,86500.0
2009-10-20 10:50:00,10.33,10.4,10.33,10.38,79500.0,8.8347,8.8946,8.8347,8.8775,79500.0
2009-10-20 11:00:00,10.39,10.39,10.33,10.37,95700.0,8.886,8.886,8.8347,8.8689,95700.0
2009-10-20 11:10:00,10.37,10.4,10.33,10.39,225500.0,8.8689,8.8946,8.8347,8.886,225500.0
2009-10-20 11:20:00,10.39,10.4,10.32,10.32,133200.0,8.886,8.8946,8.8261,8.8261,133200.0
2009-10-20 11:30:00,10.32,10.33,10.2,10.21,184800.0,8.8261,8.8347,8.7235,8.7321,184800.0
2009-10-20 11:40:00,10.21,10.22,10.16,10.16,243600.0,8.7321,8.7406,8.6893,8.6893,243600.0
2009-10-20 11:50:00,10.16,10.17,10.12,10.13,322600.0,8.6893,8.6979,8.6551,8.6636,322600.0
2009-10-20 12:00:00,10.13,10.14,10.12,10.13,71100.0,8.6636,8.6722,8.6551,8.6636,71100.0
2009-10-20 12:10:00,10.14,10.17,10.12,10.17,319800.0,8.6722,8.6979,8.6551,8.6979,319800.0
2009-10-20 12:20:00,10.17,10.18,10.14,10.17,101700.0,8.6979,8.7064,8.6722,8.6979,101700.0
2009-10-20 12:30:00,10.16,10.18,10.13,10.18,135300.0,8.6893,8.7064,8.6636,8.7064,135300.0
2009-10-20 12:40:00,10.18,10.23,10.18,10.23,127800.0,8.7064,8.7492,8.7064,8.7492,127800.0
2009-10-20 12:50:00,10.23,10.24,10.18,10.18,103000.0,8.7492,8.7577,8.7064,8.7064,103000.0
2009-10-20 13:00:00,10.19,10.24,10.18,10.23,52100.0,8.715,8.7577,8.7064,8.7492,52100.0
2009-10-20 13:10:00,10.23,10.25,10.22,10.24,64000.0,8.7492,8.7663,8.7406,8.7577,64000.0
2009-10-20 13:20:00,10.23,10.26,10.23,10.24,51500.0,8.7492,8.7748,8.7492,8.7577,51500.0
2009-10-20 13:30:00,10.25,10.25,10.23,10.24,35400.0,8.7663,8.7663,8.7492,8.7577,35400.0
2009-10-20 13:40:00,10.23,10.24,10.22,10.22,22000.0,8.7492,8.7577,8.7406,8.7406,22000.0
2009-10-20 13:50:00,10.22,10.23,10.18,10.2,91400.0,8.7406,8.7492,8.7064,8.7235,91400.0
2009-10-20 14:00:00,10.2,10.23,10.19,10.22,129300.0,8.7235,8.7492,8.715,8.7406,129300.0
2009-10-20 14:10:00,10.21,10.25,10.21,10.24,51000.0,8.7321,8.7663,8.7321,8.7577,51000.0
2009-10-20 14:20:00,10.24,10.25,10.19,10.19,61600.0,8.7577,8.7663,8.715,8.715,61600.0
2009-10-20 14:30:00,10.2,10.21,10.18,10.19,52500.0,8.7235,8.7321,8.7064,8.715,52500.0
2009-10-20 14:40:00,10.2,10.21,10.18,10.19,95600.0,8.7235,8.7321,8.7064,8.715,95600.0
2009-10-20 14:50:00,10.19,10.2,10.12,10.15,226600.0,8.715,8.7235,8.6551,8.6807,226600.0
2009-10-20 15:00:00,10.15,10.18,10.12,10.13,197200.0,8.6807,8.7064,8.6551,8.6636,197200.0
2009-10-20 15:10:00,10.13,10.14,10.1,10.12,214600.0,8.6636,8.6722,8.638,8.6551,214600.0
2009-10-20 15:20:00,10.12,10.12,10.06,10.08,607700.0,8.6551,8.6551,8.6038,8.6209,607700.0
2009-10-20 15:30:00,10.11,10.11,10.03,10.04,554500.0,8.6465,8.6465,8.5781,8.5867,554500.0
2009-10-20 15:40:00,10.04,10.06,10.01,10.02,697600.0,8.5867,8.6038,8.561,8.5696,697600.0
2009-10-20 15:50:00,10.02,10.07,10.01,10.06,713400.0,8.5696,8.6123,8.561,8.6038,713400.0
2009-10-21 09:30:00,10.12,10.28,10.04,10.26,280100.0,8.6551,8.7919,8.5867,8.7748,280100.0
2009-10-21 09:40:00,10.27,10.31,10.21,10.25,295700.0,8.7834,8.8176,8.7321,8.7663,295700.0
2009-10-21 09:50:00,10.25,10.28,10.19,10.24,321900.0,8.7663,8.7919,8.715,8.7577,321900.0
2009-10-21 10:00:00,10.24,10.3,10.23,10.26,133200.0,8.7577,8.809,8.7492,8.7748,133200.0
2009-10-21 10:10:00,10.26,10.28,10.22,10.24,134000.0,8.7748,8.7919,8.7406,8.7577,134000.0
2009-10-21 10:20:00,10.23,10.27,10.21,10.22,113600.0,8.7492,8.7834,8.7321,8.7406,113600.0
2009-10-21 10:30:00,10.22,10.25,10.18,10.2,573600.0,8.7406,8.7663,8.7064,8.7235,573600.0
2009-10-21 10:40:00,10.21,10.27,10.2,10.25,177500.0,8.7321,8.7834,8.7235,8.7663,177500.0
2009-10-21 10:50:00,10.25,10.26,10.18,10.19,107500.0,8.7663,8.7748,8.7064,8.715,107500.0
2009-10-21 11:00:00,10.18,10.2,10.15,10.19,57200.0,8.7064,8.7235,8.6807,8.715,57200.0
2009-10-21 11:10:00,10.19,10.19,10.1,10.11,129500.0,8.715,8.715,8.638,8.6465,129500.0
2009-10-21 11:20:00,10.1,10.14,10.07,10.13,92300.0,8.638,8.6722,8.6123,8.6636,92300.0
2009-10-21 11:30:00,10.13,10.18,10.12,10.16,65500.0,8.6636,8.7064,8.6551,8.6893,65500.0
2009-10-21 11:40:00,10.17,10.18,10.1,10.11,53700.0,8.6979,8.7064,8.638,8.6465,53700.0
2009-10-21 11:50:00,10.11,10.13,10.07,10.12,73400.0,8.6465,8.6636,8.6123,8.6551,73400.0
2009-10-21 12:00:00,10.13,10.15,10.05,10.06,77300.0,8.6636,8.6807,8.5952,8.6038,77300.0
2009-10-21 12:10:00,10.05,10.06,9.99,10.0,148900.0,8.5952,8.6038,8.5439,8.5525,148900.0
2009-10-21 12:20:00,10.0,10.02,9.98,10.01,175700.0,8.5525,8.5696,8.5354,8.561,175700.0
2009-10-21 12:30:00,10.01,10.02,9.99,10.01,81100.0,8.561,8.5696,8.5439,8.561,81100.0
2009-10-21 12:40:00,10.01,10.01,9.97,10.0,180100.0,8.561,8.561,8.5268,8.5525,180100.0
2009-10-21 12:50:00,10.0,10.01,9.99,9.99,60600.0,8.5525,8.561,8.5439,8.5439,60600.0
2009-10-21 13:00:00,9.99,10.0,9.96,9.96,71700.0,8.5439,8.5525,8.5182,8.5182,71700.0
2009-10-21 13:10:00,9.96,10.0,9.96,9.97,196000.0,8.5182,8.5525,8.5182,8.5268,196000.0
2009-10-21 13:20:00,9.97,9.98,9.91,9.93,180800.0,8.5268,8.5354,8.4755,8.4926,180800.0
2009-10-21 13:30:00,9.93,9.94,9.91,9.93,82500.0,8.4926,8.5011,8.4755,8.4926,82500.0
2009-10-21 13:40:00,9.94,9.94,9.91,9.92,78900.0,8.5011,8.5011,8.4755,8.484,78900.0
2009-10-21 13:50:00,9.91,9.95,9.91,9.95,140900.0,8.4755,8.5097,8.4755,8.5097,140900.0
2009-10-21 14:00:00,9.95,10.04,9.95,10.03,195700.0,8.5097,8.5867,8.5097,8.5781,195700.0
2009-10-21 14:10:00,10.04,10.04,9.94,9.96,163600.0,8.5867,8.5867,8.5011,8.5182,163600.0
2009-10-21 14:20:00,9.95,9.97,9.94,9.95,77300.0,8.5097,8.5268,8.5011,8.5097,77300.0
2009-10-21 14:30:00,9.94,9.96,9.93,9.93,155900.0,8.5011,8.5182,8.4926,8.4926,155900.0
2009-10-21 14:40:00,9.93,9.95,9.92,9.95,95900.0,8.4926,8.5097,8.484,8.5097,95900.0
2009-10-21 14:50:00,9.94,9.95,9.93,9.94,130300.0,8.5011,8.5097,8.4926,8.5011,130300.0
2009-10-21 15:00:00,9.93,9.94,9.93,9.94,128600.0,8.4926,8.5011,8.4926,8.5011,128600.0
2009-10-21 15:10:00,9.94,9.97,9.91,9.91,337900.0,8.5011,8.5268,8.4755,8.4755,337900.0
2009-10-21 15:20:00,9.91,9.92,9.85,9.87,393000.0,8.4755,8.484,8.4242,8.4413,393000.0
2009-10-21 15:30:00,9.87,9.89,9.78,9.83,588200.0,8.4413,8.4584,8.3643,8.4071,588200.0
2009-10-21 15:40:00,9.82,9.83,9.78,9.79,409900.0,8.3985,8.4071,8.3643,8.3729,409900.0
2009-10-21 15:50:00,9.79,9.8,9.78,9.79,446000.0,8.3729,8.3814,8.3643,8.3729,446000.0
2009-10-22 09:30:00,9.83,9.98,9.67,9.76,291700.0,8.4071,8.5354,8.2702,8.3472,291700.0
2009-10-22 09:40:00,9.75,9.79,9.62,9.63,193100.0,8.3386,8.3729,8.2275,8.236,193100.0
2009-10-22 09:50:00,9.63,9.72,9.61,9.7,178000.0,8.236,8.313,8.2189,8.2959,178000.0
2009-10-22 10:00:00,9.7,9.75,9.65,9.68,327100.0,8.2959,8.3386,8.2531,8.2788,327100.0
2009-10-22 10:10:00,9.68,9.69,9.63,9.67,301000.0,8.2788,8.2873,8.236,8.2702,301000.0
2009-10-22 10:20:00,9.67,9.78,9.66,9.77,470400.0,8.2702,8.3643,8.2617,8.3558,470400.0
2009-10-22 10:30:00,9.77,9.77,9.7,9.75,232400.0,8.3558,8.3558,8.2959,8.3386,232400.0
2009-10-22 10:40:00,9.75,9.77,9.67,9.69,122600.0,8.3386,8.3558,8.2702,8.2873,122600.0
2009-10-22 10:50:00,9.7,9.82,9.69,9.77,217500.0,8.2959,8.3985,8.2873,8.3558,217500.0
2009-10-22 11:00:00,9.78,9.85,9.77,9.84,325400.0,8.3643,8.4242,8.3558,8.4156,325400.0
2009-10-22 11:10:00,9.84,9.93,9.83,9.89,354600.0,8.4156,8.4926,8.4071,8.4584,354600.0
2009-10-22 11:20:00,9.89,9.96,9.86,9.96,155600.0,8.4584,8.5182,8.4327,8.5182,155600.0
2009-10-22 11:30:00,9.96,9.99,9.95,9.99,138700.0,8.5182,8.5439,8.5097,8.5439,138700.0
2009-10-22 11:40:00,9.99,10.01,9.93,9.96,182800.0,8.5439,8.561,8.4926,8.5182,182800.0
2009-10-22 11:50:00,9.96,9.96,9.86,9.9,88200.0,8.5182,8.5182,8.4327,8.4669,88200.0
2009-10-22 12:00:00,9.9,9.94,9.88,9.94,43500.0,8.4669,8.5011,8.4498,8.5011,43500.0
2009-10-22 12:10:00,9.94,9.96,9.94,9.95,91600.0,8.5011,8.5182,8.5011,8.5097,91600.0
2009-10-22 12:20:00,9.96,9.98,9.95,9.96,54900.0,8.5182,8.5354,8.5097,8.5182,54900.0
2009-10-22 12:30:00,9.96,9.99,9.95,9.99,39900.0,8.5182,8.5439,8.5097,8.5439,39900.0
2009-10-22 12:40:00,10.0,10.05,10.0,10.02,149200.0,8.5525,8.5952,8.5525,8.5696,149200.0
2009-10-22 12:50:00,10.02,10.02,9.95,9.96,63900.0,8.5696,8.5696,8.5097,8.5182,63900.0
2009-10-22 13:00:00,9.97,10.01,9.96,10.01,105800.0,8.5268,8.561,8.5182,8.561,105800.0
2009-10-22 13:10:00,10.0,10.02,9.97,9.97,108800.0,8.5525,8.5696,8.5268,8.5268,108800.0
2009-10-22 13:20:00,9.98,9.99,9.97,9.98,29200.0,8.5354,8.5439,8.5268,8.5354,29200.0
2009-10-22 13:30:00,9.98,9.99,9.97,9.98,54100.0,8.5354,8.5439,8.5268,8.5354,54100.0
2009-10-22 13:40:00,9.97,9.98,9.94,9.96,111400.0,8.5268,8.5354,8.5011,8.5182,111400.0
2009-10-22 13:50:00,9.95,9.98,9.93,9.95,58300.0,8.5097,8.5354,8.4926,8.5097,58300.0
2009-10-22 14:00:00,9.95,10.0,9.95,10.0,103600.0,8.5097,8.5525,8.5097,8.5525,103600.0
2009-10-22 14:10:00,9.99,10.08,9.99,10.05,179400.0,8.5439,8.6209,8.5439,8.5952,179400.0
2009-10-22 14:20:00,10.05,10.18,10.05,10.16,495100.0,8.5952,8.7064,8.5952,8.6893,495100.0
2009-10-22 14:30:00,10.16,10.28,10.16,10.25,594100.0,8.6893,8.7919,8.6893,8.7663,594100.0
2009-10-22 14:40:00,10.25,10.28,10.22,10.27,361300.0,8.7663,8.7919,8.7406,8.7834,361300.0
2009-10-22 14:50:00,10.27,10.31,10.24,10.31,300600.0,8.7834,8.8176,8.7577,8.8176,300600.0
2009-10-22 15:00:00,10.31,10.46,10.3,10.46,543700.0,8.8176,8.9459,8.809,8.9459,543700.0
2009-10-22 15:10:00,10.46,10.52,10.42,10.49,612600.0,8.9459,8.9972,8.9117,8.9715,612600.0
2009-10-22 15:20:00,10.49,10.58,10.49,10.55,505200.0,8.9715,9.0485,8.9715,9.0228,505200.0
2009-10-22 15:30:00,10.55,10.56,10.44,10.45,569000.0,9.0228,9.0314,8.9288,8.9373,569000.0
2009-10-22 15:40:00,10.44,10.44,10.37,10.42,620300.0,8.9288,8.9288,8.8689,8.9117,620300.0
2009-10-22 15:50:00,10.42,10.43,10.39,10.42,754800.0,8.9117,8.9202,8.886,8.9117,754800.0
2009-10-23 09:30:00,10.59,10.59,10.34,10.42,283500.0,9.0571,9.0571,8.8432,8.9117,283500.0
2009-10-23 09:40:00,10.43,10.44,10.28,10.38,483000.0,8.9202,8.9288,8.7919,8.8775,483000.0
2009-10-23 09:50:00,10.37,10.42,10.34,10.39,381000.0,8.8689,8.9117,8.8432,8.886,381000.0
2009-10-23 10:00:00,10.4,10.65,10.3,10.4,1281400.0,8.8946,9.1084,8.809,8.8946,1281400.0
2009-10-23 10:10:00,10.4,10.4,10.33,10.36,418000.0,8.8946,8.8946,8.8347,8.8603,418000.0
2009-10-23 10:20:00,10.35,10.38,10.26,10.26,352800.0,8.8518,8.8775,8.7748,8.7748,352800.0
2009-10-23 10:30:00,10.26,10.26,10.13,10.18,479100.0,8.7748,8.7748,8.6636,8.7064,479100.0
2009-10-23 10:40:00,10.18,10.25,10.16,10.16,177100.0,8.7064,8.7663,8.6893,8.6893,177100.0
2009-10-23 10:50:00,10.16,10.21,10.15,10.19,255800.0,8.6893,8.7321,8.6807,8.715,255800.0
2009-10-23 11:00:00,10.19,10.24,10.18,10.24,180900.0,8.715,8.7577,8.7064,8.7577,180900.0
2009-10-23 11:10:00,10.25,10.26,10.16,10.18,291600.0,8.7663,8.7748,8.6893,8.7064,291600.0
2009-10-23 11:20:00,10.18,10.23,10.15,10.19,226600.0,8.7064,8.7492,8.6807,8.715,226600.0
2009-10-23 11:30:00,10.19,10.23,10.18,10.2,127700.0,8.715,8.7492,8.7064,8.7235,127700.0
2009-10-23 11:40:00,10.19,10.22,10.19,10.21,58100.0,8.715,8.7406,8.715,8.7321,58100.0
2009-10-23 11:50:00,10.22,10.25,10.19,10.22,126300.0,8.7406,8.7663,8.715,8.7406,126300.0
2009-10-23 12:00:00,10.22,10.24,10.19,10.22,77000.0,8.7406,8.7577,8.715,8.7406,77000.0
2009-10-23 12:10:00,10.22,10.24,10.18,10.2,149200.0,8.7406,8.7577,8.7064,8.7235,149200.0
2009-10-23 12:20:00,10.2,10.2,10.15,10.17,95000.0,8.7235,8.7235,8.6807,8.6979,95000.0
2009-10-23 12:30:00,10.16,10.18,10.15,10.18,90900.0,8.6893,8.7064,8.6807,8.7064,90900.0
2009-10-23 12:40:00,10.19,10.19,10.16,10.18,70300.0,8.715,8.715,8.6893,8.7064,70300.0
2009-10-23 12:50:00,10.18,10.22,10.17,10.2,100800.0,8.7064,8.7406,8.6979,8.7235,100800.0
2009-10-23 13:00:00,10.19,10.21,10.14,10.15,225900.0,8.715,8.7321,8.6722,8.6807,225900.0
2009-10-23 13:10:00,10.15,10.18,10.14,10.15,96300.0,8.6807,8.7064,8.6722,8.6807,96300.0
2009-10-23 13:20:00,10.14,10.15,10.04,10.04,316500.0,8.6722,8.6807,8.5867,8.5867,316500.0
2009-10-23 13:30:00,10.05,10.05,9.98,9.98,223400.0,8.5952,8.5952,8.5354,8.5354,223400.0
2009-10-23 13:40:00,9.98,10.04,9.98,10.01,107000.0,8.5354,8.5867,8.5354,8.561,107000.0
2009-10-23 13:50:00,10.02,10.03,10.0,10.01,84900.0,8.5696,8.5781,8.5525,8.561,84900.0
2009-10-23 14:00:00,10.02,10.06,10.01,10.04,138400.0,8.5696,8.6038,8.561,8.5867,138400.0
2009-10-23 14:10:00,10.04,10.07,10.03,10.05,71800.0,8.5867,8.6123,8.5781,8.5952,71800.0
2009-10-23 14:20:00,10.06,10.1,10.06,10.1,72400.0,8.6038,8.638,8.6038,8.638,72400.0
2009-10-23 14:30:00,10.09,10.1,10.06,10.1,69700.0,8.6294,8.638,8.6038,8.638,69700.0
2009-10-23 14:40:00,10.09,10.14,10.08,10.13,118900.0,8.6294,8.6722,8.6209,8.6636,118900.0
2009-10-23 14:50:00,10.13,10.13,10.09,10.11,164100.0,8.6636,8.6636,8.6294,8.6465,164100.0
2009-10-23 15:00:00,10.12,10.17,10.11,10.14,160300.0,8.6551,8.6979,8.6465,8.6722,160300.0
2009-10-23 15:10:00,10.15,10.19,10.12,10.12,252500.0,8.6807,8.715,8.6551,8.6551,252500.0
2009-10-23 15:20:00,10.12,10.15,10.1,10.13,131300.0,8.6551,8.6807,8.638,8.6636,131300.0
2009-10-23 15:30:00,10.13,10.16,10.1,10.12,355300.0,8.6636,8.6893,8.638,8.6551,355300.0
2009-10-23 15:40:00,10.12,10.16,10.08,10.1,382600.0,8.6551,8.6893,8.6209,8.638,382600.0
2009-10-23 15:50:00,10.11,10.12,10.08,10.09,318000.0,8.6465,8.6551,8.6209,8.6294,318000.0
2009-10-26 09:30:00,10.11,10.15,10.01,10.09,186400.0,8.6465,8.6807,8.561,8.6294,186400.0
2009-10-26 09:40:00,10.08,10.24,10.05,10.16,171300.0,8.6209,8.7577,8.5952,8.6893,171300.0
2009-10-26 09:50:00,10.17,10.26,10.17,10.18,142600.0,8.6979,8.7748,8.6979,8.7064,142600.0
2009-10-26 10:00:00,10.18,10.24,10.15,10.19,166500.0,8.7064,8.7577,8.6807,8.715,166500.0
2009-10-26 10:10:00,10.19,10.22,10.14,10.16,91000.0,8.715,8.7406,8.6722,8.6893,91000.0
2009-10-26 10:20:00,10.16,10.18,10.1,10.12,136400.0,8.6893,8.7064,8.638,8.6551,136400.0
2009-10-26 10:30:00,10.12,10.16,10.08,10.1,94200.0,8.6551,8.6893,8.6209,8.638,94200.0
2009-10-26 10:40:00,10.1,10.16,10.1,10.15,185800.0,8.638,8.6893,8.638,8.6807,185800.0
2009-10-26 10:50:00,10.15,10.16,10.07,10.12,151300.0,8.6807,8.6893,8.6123,8.6551,151300.0
2009-10-26 11:00:00,10.11,10.13,10.06,10.09,119400.0,8.6465,8.6636,8.6038,8.6294,119400.0
2009-10-26 11:10:00,10.1,10.1,9.98,10.01,228900.0,8.638,8.638,8.5354,8.561,228900.0
2009-10-26 11:20:00,10.01,10.06,9.94,9.94,426100.0,8.561,8.6038,8.5011,8.5011,426100.0
2009-10-26 11:30:00,9.94,9.94,9.74,9.79,506800.0,8.5011,8.5011,8.3301,8.3729,506800.0
2009-10-26 11:40:00,9.8,9.81,9.74,9.78,432500.0,8.3814,8.39,8.3301,8.3643,432500.0
2009-10-26 11:50:00,9.79,9.83,9.75,9.75,283100.0,8.3729,8.4071,8.3386,8.3386,283100.0
2009-10-26 12:00:00,9.75,9.75,9.58,9.64,726700.0,8.3386,8.3386,8.1933,8.2446,726700.0
2009-10-26 12:10:00,9.64,9.79,9.61,9.79,202500.0,8.2446,8.3729,8.2189,8.3729,202500.0
2009-10-26 12:20:00,9.79,9.81,9.73,9.74,118500.0,8.3729,8.39,8.3215,8.3301,118500.0
2009-10-26 12:30:00,9.74,9.75,9.67,9.75,97800.0,8.3301,8.3386,8.2702,8.3386,97800.0
2009-10-26 12:40:00,9.74,9.75,9.71,9.74,122500.0,8.3301,8.3386,8.3044,8.3301,122500.0
2009-10-26 12:50:00,9.75,9.85,9.73,9.78,139000.0,8.3386,8.4242,8.3215,8.3643,139000.0
2009-10-26 13:00:00,9.79,9.79,9.75,9.78,52000.0,8.3729,8.3729,8.3386,8.3643,52000.0
2009-10-26 13:10:00,9.78,9.79,9.74,9.75,99000.0,8.3643,8.3729,8.3301,8.3386,99000.0
2009-10-26 13:20:00,9.75,9.79,9.73,9.77,137300.0,8.3386,8.3729,8.3215,8.3558,137300.0
2009-10-26 13:30:00,9.77,9.83,9.77,9.81,59700.0,8.3558,8.4071,8.3558,8.39,59700.0
2009-10-26 13:40:00,9.82,9.85,9.81,9.82,83400.0,8.3985,8.4242,8.39,8.3985,83400.0
2009-10-26 13:50:00,9.81,9.85,9.8,9.8,88000.0,8.39,8.4242,8.3814,8.3814,88000.0
2009-10-26 14:00:00,9.8,9.83,9.76,9.78,228900.0,8.3814,8.4071,8.3472,8.3643,228900.0
2009-10-26 14:10:00,9.78,9.85,9.75,9.78,226400.0,8.3643,8.4242,8.3386,8.3643,226400.0
2009-10-26 14:20:00,9.78,9.82,9.76,9.79,78300.0,8.3643,8.3985,8.3472,8.3729,78300.0
2009-10-26 14:30:00,9.78,9.78,9.73,9.76,274900.0,8.3643,8.3643,8.3215,8.3472,274900.0
2009-10-26 14:40:00,9.75,9.77,9.68,9.69,182200.0,8.3386,8.3558,8.2788,8.2873,182200.0
2009-10-26 14:50:00,9.69,9.74,9.69,9.71,173900.0,8.2873,8.3301,8.2873,8.3044,173900.0
2009-10-26 15:00:00,9.71,9.72,9.66,9.71,238100.0,8.3044,8.313,8.2617,8.3044,238100.0
2009-10-26 15:10:00,9.71,9.72,9.66,9.68,162900.0,8.3044,8.313,8.2617,8.2788,162900.0
2009-10-26 15:20:00,9.68,9.71,9.66,9.67,211400.0,8.2788,8.3044,8.2617,8.2702,211400.0
2009-10-26 15:30:00,9.68,9.69,9.66,9.67,159300.0,8.2788,8.2873,8.2617,8.2702,159300.0
2009-10-26 15:40:00,9.68,9.74,9.67,9.72,272200.0,8.2788,8.3301,8.2702,8.313,272200.0
2009-10-26 15:50:00,9.73,9.73,9.67,9.68,363300.0,8.3215,8.3215,8.2702,8.2788,363300.0
2009-10-27 09:30:00,9.77,9.84,9.67,9.78,326400.0,8.3558,8.4156,8.2702,8.3643,326400.0
2009-10-27 09:40:00,9.78,9.81,9.66,9.76,187200.0,8.3643,8.39,8.2617,8.3472,187200.0
2009-10-27 09:50:00,9.76,9.8,9.72,9.73,169000.0,8.3472,8.3814,8.313,8.3215,169000.0
2009-10-27 10:00:00,9.73,9.73,9.51,9.59,404100.0,8.3215,8.3215,8.1334,8.2018,404100.0
2009-10-27 10:10:00,9.59,9.68,9.59,9.62,346000.0,8.2018,8.2788,8.2018,8.2275,346000.0
2009-10-27 10:20:00,9.62,9.74,9.59,9.72,294500.0,8.2275,8.3301,8.2018,8.313,294500.0
2009-10-27 10:30:00,9.72,9.72,9.63,9.67,181800.0,8.313,8.313,8.236,8.2702,181800.0
2009-10-27 10:40:00,9.67,9.74,9.63,9.66,158400.0,8.2702,8.3301,8.236,8.2617,158400.0
2009-10-27 10:50:00,9.67,9.68,9.6,9.63,152900.0,8.2702,8.2788,8.2104,8.236,152900.0
2009-10-27 11:00:00,9.63,9.65,9.56,9.65,140900.0,8.236,8.2531,8.1762,8.2531,140900.0
2009-10-27 11:10:00,9.65,9.7,9.61,9.7,85500.0,8.2531,8.2959,8.2189,8.2959,85500.0
2009-10-27 11:20:00,9.69,9.78,9.69,9.77,168200.0,8.2873,8.3643,8.2873,8.3558,168200.0
2009-10-27 11:30:00,9.78,9.87,9.76,9.86,201400.0,8.3643,8.4413,8.3472,8.4327,201400.0
2009-10-27 11:40:00,9.86,9.87,9.77,9.8,77700.0,8.4327,8.4413,8.3558,8.3814,77700.0
2009-10-27 11:50:00,9.8,9.84,9.78,9.81,85000.0,8.3814,8.4156,8.3643,8.39,85000.0
2009-10-27 12:00:00,9.81,9.82,9.75,9.77,61600.0,8.39,8.3985,8.3386,8.3558,61600.0
2009-10-27 12:10:00,9.77,9.77,9.73,9.77,56400.0,8.3558,8.3558,8.3215,8.3558,56400.0
2009-10-27 12:20:00,9.77,9.77,9.73,9.74,24800.0,8.3558,8.3558,8.3215,8.3301,24800.0
2009-10-27 12:30:00,9.73,9.74,9.65,9.7,109600.0,8.3215,8.3301,8.2531,8.2959,109600.0
2009-10-27 12:40:00,9.7,9.71,9.66,9.7,46900.0,8.2959,8.3044,8.2617,8.2959,46900.0
2009-10-27 12:50:00,9.71,9.71,9.65,9.67,66700.0,8.3044,8.3044,8.2531,8.2702,66700.0
2009-10-27 13:00:00,9.67,9.69,9.59,9.62,161600.0,8.2702,8.2873,8.2018,8.2275,161600.0
2009-10-27 13:10:00,9.61,9.67,9.61,9.67,126700.0,8.2189,8.2702,8.2189,8.2702,126700.0
2009-10-27 13:20:00,9.67,9.67,9.62,9.62,183900.0,8.2702,8.2702,8.2275,8.2275,183900.0
2009-10-27 13:30:00,9.62,9.64,9.55,9.62,105200.0,8.2275,8.2446,8.1676,8.2275,105200.0
2009-10-27 13:40:00,9.62,9.64,9.56,9.6,199600.0,8.2275,8.2446,8.1762,8.2104,199600.0
2009-10-27 13:50:00,9.6,9.61,9.53,9.56,373400.0,8.2104,8.2189,8.1505,8.1762,373400.0
2009-10-27 14:00:00,9.56,9.59,9.51,9.53,338900.0,8.1762,8.2018,8.1334,8.1505,338900.0
2009-10-27 14:10:00,9.52,9.62,9.51,9.62,211300.0,8.1419,8.2275,8.1334,8.2275,211300.0
2009-10-27 14:20:00,9.62,9.71,9.6,9.64,167700.0,8.2275,8.3044,8.2104,8.2446,167700.0
2009-10-27 14:30:00,9.64,9.68,9.62,9.64,112200.0,8.2446,8.2788,8.2275,8.2446,112200.0
2009-10-27 14:40:00,9.64,9.67,9.63,9.66,57400.0,8.2446,8.2702,8.236,8.2617,57400.0
2009-10-27 14:50:00,9.66,9.75,9.65,9.71,184500.0,8.2617,8.3386,8.2531,8.3044,184500.0
2009-10-27 15:00:00,9.7,9.75,9.66,9.66,97900.0,8.2959,8.3386,8.2617,8.2617,97900.0
2009-10-27 15:10:00,9.66,9.68,9.62,9.67,132100.0,8.2617,8.2788,8.2275,8.2702,132100.0
2009-10-27 15:20:00,9.67,9.68,9.61,9.63,140500.0,8.2702,8.2788,8.2189,8.236,140500.0
2009-10-27 15:30:00,9.64,9.65,9.56,9.62,202200.0,8.2446,8.2531,8.1762,8.2275,202200.0
2009-10-27 15:40:00,9.61,9.62,9.56,9.58,220000.0,8.2189,8.2275,8.1762,8.1933,220000.0
2009-10-27 15:50:00,9.57,9.6,9.56,9.58,466300.0,8.1847,8.2104,8.1762,8.1933,466300.0
2009-10-28 09:30:00,9.62,9.62,9.27,9.28,317900.0,8.2275,8.2275,7.9281,7.9367,317900.0
2009-10-28 09:40:00,9.27,9.38,9.25,9.26,295700.0,7.9281,8.0222,7.911,7.9196,295700.0
2009-10-28 09:50:00,9.26,9.29,9.25,9.28,279400.0,7.9196,7.9452,7.911,7.9367,279400.0
2009-10-28 10:00:00,9.28,9.28,9.09,9.17,918600.0,7.9367,7.9367,7.7742,7.8426,918600.0
2009-10-28 10:10:00,9.17,9.29,9.16,9.2,323700.0,7.8426,7.9452,7.8341,7.8683,323700.0
2009-10-28 10:20:00,9.21,9.22,9.13,9.14,183900.0,7.8768,7.8854,7.8084,7.8169,183900.0
2009-10-28 10:30:00,9.14,9.23,9.13,9.22,231300.0,7.8169,7.8939,7.8084,7.8854,231300.0
2009-10-28 10:40:00,9.22,9.24,9.16,9.17,181300.0,7.8854,7.9025,7.8341,7.8426,181300.0
2009-10-28 10:50:00,9.17,9.21,9.12,9.21,247700.0,7.8426,7.8768,7.7998,7.8768,247700.0
2009-10-28 11:00:00,9.2,9.2,9.09,9.15,243500.0,7.8683,7.8683,7.7742,7.8255,243500.0
2009-10-28 11:10:00,9.15,9.2,9.09,9.19,213000.0,7.8255,7.8683,7.7742,7.8597,213000.0
2009-10-28 11:20:00,9.2,9.21,9.13,9.13,294700.0,7.8683,7.8768,7.8084,7.8084,294700.0
2009-10-28 11:30:00,9.13,9.21,9.13,9.18,165600.0,7.8084,7.8768,7.8084,7.8512,165600.0
2009-10-28 11:40:00,9.19,9.19,9.1,9.12,389300.0,7.8597,7.8597,7.7827,7.7998,389300.0
2009-10-28 11:50:00,9.12,9.19,9.1,9.18,188800.0,7.7998,7.8597,7.7827,7.8512,188800.0
2009-10-28 12:00:00,9.18,9.2,9.17,9.17,64000.0,7.8512,7.8683,7.8426,7.8426,64000.0
2009-10-28 12:10:00,9.17,9.21,9.15,9.2,115900.0,7.8426,7.8768,7.8255,7.8683,115900.0
2009-10-28 12:20:00,9.2,9.2,9.15,9.19,171500.0,7.8683,7.8683,7.8255,7.8597,171500.0
2009-10-28 12:30:00,9.19,9.19,9.17,9.18,75000.0,7.8597,7.8597,7.8426,7.8512,75000.0
2009-10-28 12:40:00,9.18,9.23,9.16,9.2,255400.0,7.8512,7.8939,7.8341,7.8683,255400.0
2009-10-28 12:50:00,9.2,9.2,9.11,9.12,152700.0,7.8683,7.8683,7.7913,7.7998,152700.0
2009-10-28 13:00:00,9.11,9.24,9.1,9.24,154100.0,7.7913,7.9025,7.7827,7.9025,154100.0
2009-10-28 13:10:00,9.24,9.3,9.23,9.25,88200.0,7.9025,7.9538,7.8939,7.911,88200.0
2009-10-28 13:20:00,9.25,9.3,9.23,9.26,94500.0,7.911,7.9538,7.8939,7.9196,94500.0
2009-10-28 13:30:00,9.27,9.28,9.23,9.26,78500.0,7.9281,7.9367,7.8939,7.9196,78500.0
2009-10-28 13:40:00,9.25,9.3,9.23,9.24,96300.0,7.911,7.9538,7.8939,7.9025,96300.0
2009-10-28 13:50:00,9.24,9.26,9.21,9.23,78800.0,7.9025,7.9196,7.8768,7.8939,78800.0
2009-10-28 14:00:00,9.25,9.32,9.22,9.3,196800.0,7.911,7.9709,7.8854,7.9538,196800.0
2009-10-28 14:10:00,9.29,9.32,9.28,9.28,92700.0,7.9452,7.9709,7.9367,7.9367,92700.0
2009-10-28 14:20:00,9.28,9.31,9.25,9.27,243100.0,7.9367,7.9623,7.911,7.9281,243100.0
2009-10-28 14:30:00,9.27,9.29,9.23,9.23,123200.0,7.9281,7.9452,7.8939,7.8939,123200.0
2009-10-28 14:40:00,9.24,9.27,9.21,9.26,152300.0,7.9025,7.9281,7.8768,7.9196,152300.0
2009-10-28 14:50:00,9.26,9.28,9.19,9.2,155200.0,7.9196,7.9367,7.8597,7.8683,155200.0
2009-10-28 15:00:00,9.19,9.22,9.17,9.19,140400.0,7.8597,7.8854,7.8426,7.8597,140400.0
2009-10-28 15:10:00,9.19,9.2,9.13,9.18,160800.0,7.8597,7.8683,7.8084,7.8512,160800.0
2009-10-28 15:20:00,9.18,9.19,9.08,9.08,325700.0,7.8512,7.8597,7.7656,7.7656,325700.0
2009-10-28 15:30:00,9.08,9.09,9.04,9.05,268200.0,7.7656,7.7742,7.7314,7.74,268200.0
2009-10-28 15:40:00,9.04,9.11,9.04,9.11,341600.0,7.7314,7.7913,7.7314,7.7913,341600.0
2009-10-28 15:50:00,9.11,9.12,9.08,9.12,940400.0,7.7913,7.7998,7.7656,7.7998,940400.0
2009-10-29 09:30:00,9.37,9.45,9.33,9.37,283500.0,8.0137,8.0821,7.9794,8.0137,283500.0
2009-10-29 09:40:00,9.37,9.38,9.18,9.18,406900.0,8.0137,8.0222,7.8512,7.8512,406900.0
2009-10-29 09:50:00,9.19,9.23,9.14,9.23,268500.0,7.8597,7.8939,7.8169,7.8939,268500.0
2009-10-29 10:00:00,9.24,9.34,9.22,9.29,474600.0,7.9025,7.988,7.8854,7.9452,474600.0
2009-10-29 10:10:00,9.29,9.3,9.25,9.26,315700.0,7.9452,7.9538,7.911,7.9196,315700.0
2009-10-29 10:20:00,9.25,9.34,9.22,9.26,637700.0,7.911,7.988,7.8854,7.9196,637700.0
2009-10-29 10:30:00,9.25,9.29,9.24,9.27,269400.0,7.911,7.9452,7.9025,7.9281,269400.0
2009-10-29 10:40:00,9.28,9.28,9.17,9.21,289000.0,7.9367,7.9367,7.8426,7.8768,289000.0
2009-10-29 10:50:00,9.21,9.24,9.19,9.24,237700.0,7.8768,7.9025,7.8597,7.9025,237700.0
2009-10-29 11:00:00,9.24,9.3,9.23,9.28,295600.0,7.9025,7.9538,7.8939,7.9367,295600.0
2009-10-29 11:10:00,9.28,9.31,9.25,9.27,131700.0,7.9367,7.9623,7.911,7.9281,131700.0
2009-10-29 11:20:00,9.27,9.3,9.26,9.29,81900.0,7.9281,7.9538,7.9196,7.9452,81900.0
2009-10-29 11:30:00,9.29,9.38,9.29,9.37,138500.0,7.9452,8.0222,7.9452,8.0137,138500.0
2009-10-29 11:40:00,9.38,9.4,9.35,9.38,134900.0,8.0222,8.0393,7.9965,8.0222,134900.0
2009-10-29 11:50:00,9.38,9.39,9.35,9.39,104100.0,8.0222,8.0308,7.9965,8.0308,104100.0
2009-10-29 12:00:00,9.39,9.48,9.38,9.48,253100.0,8.0308,8.1077,8.0222,8.1077,253100.0
2009-10-29 12:10:00,9.48,9.49,9.45,9.49,183400.0,8.1077,8.1163,8.0821,8.1163,183400.0
2009-10-29 12:20:00,9.49,9.51,9.46,9.48,224100.0,8.1163,8.1334,8.0906,8.1077,224100.0
2009-10-29 12:30:00,9.47,9.51,9.46,9.51,97800.0,8.0992,8.1334,8.0906,8.1334,97800.0
2009-10-29 12:40:00,9.5,9.51,9.46,9.47,91700.0,8.1248,8.1334,8.0906,8.0992,91700.0
2009-10-29 12:50:00,9.47,9.47,9.43,9.47,104300.0,8.0992,8.0992,8.065,8.0992,104300.0
2009-10-29 13:00:00,9.47,9.47,9.45,9.45,36100.0,8.0992,8.0992,8.0821,8.0821,36100.0
2009-10-29 13:10:00,9.45,9.46,9.44,9.45,70800.0,8.0821,8.0906,8.0735,8.0821,70800.0
2009-10-29 13:20:00,9.46,9.47,9.44,9.47,94300.0,8.0906,8.0992,8.0735,8.0992,94300.0
2009-10-29 13:30:00,9.47,9.51,9.45,9.51,110000.0,8.0992,8.1334,8.0821,8.1334,110000.0
2009-10-29 13:40:00,9.51,9.53,9.48,9.5,132200.0,8.1334,8.1505,8.1077,8.1248,132200.0
2009-10-29 13:50:00,9.49,9.51,9.46,9.48,169100.0,8.1163,8.1334,8.0906,8.1077,169100.0
2009-10-29 14:00:00,9.47,9.48,9.4,9.41,96400.0,8.0992,8.1077,8.0393,8.0479,96400.0
2009-10-29 14:10:00,9.41,9.42,9.38,9.39,135200.0,8.0479,8.0564,8.0222,8.0308,135200.0
2009-10-29 14:20:00,9.39,9.42,9.36,9.39,93400.0,8.0308,8.0564,8.0051,8.0308,93400.0
2009-10-29 14:30:00,9.39,9.45,9.38,9.45,83700.0,8.0308,8.0821,8.0222,8.0821,83700.0
2009-10-29 14:40:00,9.45,9.5,9.41,9.42,160000.0,8.0821,8.1248,8.0479,8.0564,160000.0
2009-10-29 14:50:00,9.42,9.45,9.39,9.42,63300.0,8.0564,8.0821,8.0308,8.0564,63300.0
2009-10-29 15:00:00,9.41,9.46,9.38,9.43,182200.0,8.0479,8.0906,8.0222,8.065,182200.0
2009-10-29 15:10:00,9.43,9.44,9.38,9.4,204500.0,8.065,8.0735,8.0222,8.0393,204500.0
2009-10-29 15:20:00,9.4,9.44,9.39,9.43,130000.0,8.0393,8.0735,8.0308,8.065,130000.0
2009-10-29 15:30:00,9.44,9.44,9.35,9.35,181900.0,8.0735,8.0735,7.9965,7.9965,181900.0
2009-10-29 15:40:00,9.36,9.37,9.25,9.3,480900.0,8.0051,8.0137,7.911,7.9538,480900.0
2009-10-29 15:50:00,9.29,9.35,9.28,9.33,706500.0,7.9452,7.9965,7.9367,7.9794,706500.0
2009-10-30 09:30:00,9.27,9.34,8.97,9.32,106100.0,7.9281,7.988,7.6716,7.9709,106100.0
2009-10-30 09:40:00,9.31,9.33,9.24,9.27,192800.0,7.9623,7.9794,7.9025,7.9281,192800.0
2009-10-30 09:50:00,9.27,9.3,9.22,9.23,188500.0,7.9281,7.9538,7.8854,7.8939,188500.0
2009-10-30 10:00:00,9.23,9.31,9.23,9.28,158600.0,7.8939,7.9623,7.8939,7.9367,158600.0
2009-10-30 10:10:00,9.28,9.3,9.24,9.29,132900.0,7.9367,7.9538,7.9025,7.9452,132900.0
2009-10-30 10:20:00,9.28,9.31,9.25,9.3,105100.0,7.9367,7.9623,7.911,7.9538,105100.0
2009-10-30 10:30:00,9.3,9.31,9.21,9.3,155300.0,7.9538,7.9623,7.8768,7.9538,155300.0
2009-10-30 10:40:00,9.3,9.3,9.24,9.27,72800.0,7.9538,7.9538,7.9025,7.9281,72800.0
2009-10-30 10:50:00,9.28,9.29,9.24,9.26,92200.0,7.9367,7.9452,7.9025,7.9196,92200.0
2009-10-30 11:00:00,9.26,9.29,9.23,9.24,54400.0,7.9196,7.9452,7.8939,7.9025,54400.0
2009-10-30 11:10:00,9.24,9.28,9.23,9.26,110000.0,7.9025,7.9367,7.8939,7.9196,110000.0
2009-10-30 11:20:00,9.26,9.27,9.24,9.25,54700.0,7.9196,7.9281,7.9025,7.911,54700.0
2009-10-30 11:30:00,9.25,9.27,9.22,9.22,173800.0,7.911,7.9281,7.8854,7.8854,173800.0
2009-10-30 11:40:00,9.23,9.24,9.18,9.19,197900.0,7.8939,7.9025,7.8512,7.8597,197900.0
2009-10-30 11:50:00,9.19,9.2,9.1,9.14,208800.0,7.8597,7.8683,7.7827,7.8169,208800.0
2009-10-30 12:00:00,9.14,9.2,9.1,9.2,126800.0,7.8169,7.8683,7.7827,7.8683,126800.0
2009-10-30 12:10:00,9.2,9.21,9.14,9.16,101300.0,7.8683,7.8768,7.8169,7.8341,101300.0
2009-10-30 12:20:00,9.16,9.2,9.11,9.14,157300.0,7.8341,7.8683,7.7913,7.8169,157300.0
2009-10-30 12:30:00,9.15,9.18,9.12,9.16,144600.0,7.8255,7.8512,7.7998,7.8341,144600.0
2009-10-30 12:40:00,9.16,9.16,9.05,9.08,155700.0,7.8341,7.8341,7.74,7.7656,155700.0
2009-10-30 12:50:00,9.09,9.15,9.08,9.08,200900.0,7.7742,7.8255,7.7656,7.7656,200900.0
2009-10-30 13:00:00,9.08,9.12,9.07,9.07,93000.0,7.7656,7.7998,7.7571,7.7571,93000.0
2009-10-30 13:10:00,9.07,9.15,9.06,9.11,145600.0,7.7571,7.8255,7.7485,7.7913,145600.0
2009-10-30 13:20:00,9.1,9.1,9.02,9.04,86600.0,7.7827,7.7827,7.7143,7.7314,86600.0
2009-10-30 13:30:00,9.04,9.06,8.93,8.93,414600.0,7.7314,7.7485,7.6373,7.6373,414600.0
2009-10-30 13:40:00,8.94,8.95,8.93,8.95,204200.0,7.6459,7.6545,7.6373,7.6545,204200.0
2009-10-30 13:50:00,8.95,8.95,8.93,8.93,166000.0,7.6545,7.6545,7.6373,7.6373,166000.0
2009-10-30 14:00:00,8.93,8.98,8.92,8.95,342000.0,7.6373,7.6801,7.6288,7.6545,342000.0
2009-10-30 14:10:00,8.96,9.01,8.95,9.01,283300.0,7.663,7.7058,7.6545,7.7058,283300.0
2009-10-30 14:20:00,9.01,9.02,8.96,9.01,126800.0,7.7058,7.7143,7.663,7.7058,126800.0
2009-10-30 14:30:00,9.0,9.01,8.93,8.98,158500.0,7.6972,7.7058,7.6373,7.6801,158500.0
2009-10-30 14:40:00,8.97,9.01,8.93,8.98,165200.0,7.6716,7.7058,7.6373,7.6801,165200.0
2009-10-30 14:50:00,8.98,9.05,8.96,8.99,139200.0,7.6801,7.74,7.663,7.6887,139200.0
2009-10-30 15:00:00,8.99,9.01,8.93,8.98,262200.0,7.6887,7.7058,7.6373,7.6801,262200.0
2009-10-30 15:10:00,8.98,9.01,8.97,8.98,157200.0,7.6801,7.7058,7.6716,7.6801,157200.0
2009-10-30 15:20:00,8.97,9.03,8.95,8.98,235300.0,7.6716,7.7229,7.6545,7.6801,235300.0
2009-10-30 15:30:00,8.98,9.05,8.97,9.01,325300.0,7.6801,7.74,7.6716,7.7058,325300.0
2009-10-30 15:40:00,9.01,9.1,9.01,9.07,485200.0,7.7058,7.7827,7.7058,7.7571,485200.0
2009-10-30 15:50:00,9.07,9.08,9.01,9.02,496000.0,7.7571,7.7656,7.7058,7.7143,496000.0
2009-11-02 09:30:00,9.13,9.2,8.98,9.02,208500.0,7.8084,7.8683,7.6801,7.7143,208500.0
2009-11-02 09:40:00,9.02,9.05,8.88,8.92,158400.0,7.7143,7.74,7.5946,7.6288,158400.0
2009-11-02 09:50:00,8.91,8.98,8.9,8.92,161600.0,7.6202,7.6801,7.6117,7.6288,161600.0
2009-11-02 10:00:00,8.93,9.27,8.93,9.11,617300.0,7.6373,7.9281,7.6373,7.7913,617300.0
2009-11-02 10:10:00,9.11,9.16,9.06,9.12,182500.0,7.7913,7.8341,7.7485,7.7998,182500.0
2009-11-02 10:20:00,9.13,9.13,9.05,9.1,152700.0,7.8084,7.8084,7.74,7.7827,152700.0
2009-11-02 10:30:00,9.09,9.16,9.09,9.14,248100.0,7.7742,7.8341,7.7742,7.8169,248100.0
2009-11-02 10:40:00,9.14,9.17,9.03,9.11,138300.0,7.8169,7.8426,7.7229,7.7913,138300.0
2009-11-02 10:50:00,9.12,9.13,9.02,9.03,158300.0,7.7998,7.8084,7.7143,7.7229,158300.0
2009-11-02 11:00:00,9.02,9.05,8.98,9.0,194000.0,7.7143,7.74,7.6801,7.6972,194000.0
2009-11-02 11:10:00,9.0,9.03,8.95,8.99,192000.0,7.6972,7.7229,7.6545,7.6887,192000.0
2009-11-02 11:20:00,8.98,9.05,8.94,8.99,240000.0,7.6801,7.74,7.6459,7.6887,240000.0
2009-11-02 11:30:00,8.98,9.01,8.95,8.96,100900.0,7.6801,7.7058,7.6545,7.663,100900.0
2009-11-02 11:40:00,8.95,8.98,8.95,8.96,97100.0,7.6545,7.6801,7.6545,7.663,97100.0
2009-11-02 11:50:00,8.96,9.0,8.93,8.94,68000.0,7.663,7.6972,7.6373,7.6459,68000.0
2009-11-02 12:00:00,8.94,8.95,8.9,8.91,98100.0,7.6459,7.6545,7.6117,7.6202,98100.0
2009-11-02 12:10:00,8.91,8.92,8.89,8.91,164300.0,7.6202,7.6288,7.6031,7.6202,164300.0
2009-11-02 12:20:00,8.91,8.92,8.83,8.83,129800.0,7.6202,7.6288,7.5518,7.5518,129800.0
2009-11-02 12:30:00,8.84,8.86,8.81,8.81,221700.0,7.5604,7.5775,7.5347,7.5347,221700.0
2009-11-02 12:40:00,8.81,8.82,8.75,8.75,272300.0,7.5347,7.5433,7.4834,7.4834,272300.0
2009-11-02 12:50:00,8.75,8.76,8.67,8.68,374100.0,7.4834,7.492,7.415,7.4235,374100.0
2009-11-02 13:00:00,8.67,8.78,8.66,8.77,376300.0,7.415,7.5091,7.4064,7.5005,376300.0
2009-11-02 13:10:00,8.77,8.78,8.69,8.74,261400.0,7.5005,7.5091,7.4321,7.4748,261400.0
2009-11-02 13:20:00,8.74,8.76,8.7,8.7,112800.0,7.4748,7.492,7.4406,7.4406,112800.0
2009-11-02 13:30:00,8.71,8.72,8.66,8.69,206600.0,7.4492,7.4577,7.4064,7.4321,206600.0
2009-11-02 13:40:00,8.69,8.73,8.67,8.71,218300.0,7.4321,7.4663,7.415,7.4492,218300.0
2009-11-02 13:50:00,8.7,8.75,8.68,8.74,181900.0,7.4406,7.4834,7.4235,7.4748,181900.0
2009-11-02 14:00:00,8.74,8.77,8.71,8.76,291800.0,7.4748,7.5005,7.4492,7.492,291800.0
2009-11-02 14:10:00,8.76,8.84,8.76,8.76,177200.0,7.492,7.5604,7.492,7.492,177200.0
2009-11-02 14:20:00,8.77,8.87,8.76,8.86,140900.0,7.5005,7.586,7.492,7.5775,140900.0
2009-11-02 14:30:00,8.86,8.9,8.84,8.85,165800.0,7.5775,7.6117,7.5604,7.5689,165800.0
2009-11-02 14:40:00,8.85,8.98,8.85,8.92,417200.0,7.5689,7.6801,7.5689,7.6288,417200.0
2009-11-02 14:50:00,8.92,9.01,8.92,9.0,444200.0,7.6288,7.7058,7.6288,7.6972,444200.0
2009-11-02 15:00:00,9.0,9.02,8.93,8.94,314500.0,7.6972,7.7143,7.6373,7.6459,314500.0
2009-11-02 15:10:00,8.95,8.99,8.92,8.93,293800.0,7.6545,7.6887,7.6288,7.6373,293800.0
2009-11-02 15:20:00,8.93,8.99,8.91,8.97,444700.0,7.6373,7.6887,7.6202,7.6716,444700.0
2009-11-02 15:30:00,8.97,9.05,8.96,9.0,654000.0,7.6716,7.74,7.663,7.6972,654000.0
2009-11-02 15:40:00,9.0,9.03,8.99,9.03,249900.0,7.6972,7.7229,7.6887,7.7229,249900.0
2009-11-02 15:50:00,9.03,9.05,9.0,9.01,411700.0,7.7229,7.74,7.6972,7.7058,411700.0
2009-11-03 09:30:00,8.95,9.0,8.87,8.99,139300.0,7.6545,7.6972,7.586,7.6887,139300.0
2009-11-03 09:40:00,8.99,9.13,8.94,8.99,220100.0,7.6887,7.8084,7.6459,7.6887,220100.0
2009-11-03 09:50:00,8.99,9.15,8.97,9.07,266400.0,7.6887,7.8255,7.6716,7.7571,266400.0
2009-11-03 10:00:00,9.07,9.16,9.0,9.12,438700.0,7.7571,7.8341,7.6972,7.7998,438700.0
2009-11-03 10:10:00,9.12,9.17,9.05,9.14,345600.0,7.7998,7.8426,7.74,7.8169,345600.0
2009-11-03 10:20:00,9.13,9.17,9.01,9.01,257600.0,7.8084,7.8426,7.7058,7.7058,257600.0
2009-11-03 10:30:00,9.01,9.08,8.95,9.0,343200.0,7.7058,7.7656,7.6545,7.6972,343200.0
2009-11-03 10:40:00,9.0,9.09,9.0,9.07,274400.0,7.6972,7.7742,7.6972,7.7571,274400.0
2009-11-03 10:50:00,9.07,9.13,9.05,9.09,192900.0,7.7571,7.8084,7.74,7.7742,192900.0
2009-11-03 11:00:00,9.1,9.18,9.1,9.15,185200.0,7.7827,7.8512,7.7827,7.8255,185200.0
2009-11-03 11:10:00,9.14,9.17,9.08,9.17,268800.0,7.8169,7.8426,7.7656,7.8426,268800.0
2009-11-03 11:20:00,9.17,9.2,9.1,9.17,178000.0,7.8426,7.8683,7.7827,7.8426,178000.0
2009-11-03 11:30:00,9.16,9.19,9.12,9.16,98900.0,7.8341,7.8597,7.7998,7.8341,98900.0
2009-11-03 11:40:00,9.16,9.18,9.13,9.17,156300.0,7.8341,7.8512,7.8084,7.8426,156300.0
2009-11-03 11:50:00,9.17,9.22,9.13,9.18,137900.0,7.8426,7.8854,7.8084,7.8512,137900.0
2009-11-03 12:00:00,9.18,9.2,9.11,9.2,156600.0,7.8512,7.8683,7.7913,7.8683,156600.0
2009-11-03 12:10:00,9.19,9.2,9.13,9.14,134800.0,7.8597,7.8683,7.8084,7.8169,134800.0
2009-11-03 12:20:00,9.15,9.23,9.13,9.21,120200.0,7.8255,7.8939,7.8084,7.8768,120200.0
2009-11-03 12:30:00,9.21,9.3,9.21,9.3,179000.0,7.8768,7.9538,7.8768,7.9538,179000.0
2009-11-03 12:40:00,9.3,9.3,9.22,9.23,184900.0,7.9538,7.9538,7.8854,7.8939,184900.0
2009-11-03 12:50:00,9.23,9.25,9.2,9.21,151500.0,7.8939,7.911,7.8683,7.8768,151500.0
2009-11-03 13:00:00,9.21,9.28,9.18,9.25,238600.0,7.8768,7.9367,7.8512,7.911,238600.0
2009-11-03 13:10:00,9.25,9.26,9.22,9.25,60800.0,7.911,7.9196,7.8854,7.911,60800.0
2009-11-03 13:20:00,9.25,9.25,9.16,9.22,123500.0,7.911,7.911,7.8341,7.8854,123500.0
2009-11-03 13:30:00,9.21,9.28,9.2,9.27,141600.0,7.8768,7.9367,7.8683,7.9281,141600.0
2009-11-03 13:40:00,9.27,9.28,9.2,9.24,93700.0,7.9281,7.9367,7.8683,7.9025,93700.0
2009-11-03 13:50:00,9.25,9.34,9.25,9.29,216000.0,7.911,7.988,7.911,7.9452,216000.0
2009-11-03 14:00:00,9.3,9.4,9.28,9.36,298900.0,7.9538,8.0393,7.9367,8.0051,298900.0
2009-11-03 14:10:00,9.35,9.37,9.3,9.32,104500.0,7.9965,8.0137,7.9538,7.9709,104500.0
2009-11-03 14:20:00,9.31,9.33,9.28,9.32,177600.0,7.9623,7.9794,7.9367,7.9709,177600.0
2009-11-03 14:30:00,9.32,9.35,9.23,9.25,316400.0,7.9709,7.9965,7.8939,7.911,316400.0
2009-11-03 14:40:00,9.24,9.28,9.24,9.27,84100.0,7.9025,7.9367,7.9025,7.9281,84100.0
2009-11-03 14:50:00,9.26,9.27,9.2,9.26,161500.0,7.9196,7.9281,7.8683,7.9196,161500.0
2009-11-03 15:00:00,9.26,9.28,9.2,9.25,180100.0,7.9196,7.9367,7.8683,7.911,180100.0
2009-11-03 15:10:00,9.25,9.28,9.22,9.27,135800.0,7.911,7.9367,7.8854,7.9281,135800.0
2009-11-03 15:20:00,9.28,9.28,9.23,9.28,160600.0,7.9367,7.9367,7.8939,7.9367,160600.0
2009-11-03 15:30:00,9.28,9.34,9.28,9.3,208600.0,7.9367,7.988,7.9367,7.9538,208600.0
2009-11-03 15:40:00,9.31,9.32,9.27,9.32,360800.0,7.9623,7.9709,7.9281,7.9709,360800.0
2009-11-03 15:50:00,9.31,9.32,9.21,9.23,724600.0,7.9623,7.9709,7.8768,7.8939,724600.0
2009-11-04 09:30:00,9.06,9.37,9.0,9.28,753700.0,7.7485,8.0137,7.6972,7.9367,753700.0
2009-11-04 09:40:00,9.28,9.33,9.25,9.31,696800.0,7.9367,7.9794,7.911,7.9623,696800.0
2009-11-04 09:50:00,9.31,9.63,9.3,9.61,880000.0,7.9623,8.236,7.9538,8.2189,880000.0
2009-11-04 10:00:00,9.61,9.8,9.54,9.76,907000.0,8.2189,8.3814,8.159,8.3472,907000.0
2009-11-04 10:10:00,9.75,9.82,9.73,9.77,559700.0,8.3386,8.3985,8.3215,8.3558,559700.0
2009-11-04 10:20:00,9.78,9.83,9.76,9.78,384900.0,8.3643,8.4071,8.3472,8.3643,384900.0
2009-11-04 10:30:00,9.8,9.82,9.73,9.78,497100.0,8.3814,8.3985,8.3215,8.3643,497100.0
2009-11-04 10:40:00,9.78,9.93,9.76,9.89,569400.0,8.3643,8.4926,8.3472,8.4584,569400.0
2009-11-04 10:50:00,9.89,9.92,9.83,9.84,241800.0,8.4584,8.484,8.4071,8.4156,241800.0
2009-11-04 11:00:00,9.84,9.87,9.73,9.74,422000.0,8.4156,8.4413,8.3215,8.3301,422000.0
2009-11-04 11:10:00,9.74,9.75,9.65,9.66,373700.0,8.3301,8.3386,8.2531,8.2617,373700.0
2009-11-04 11:20:00,9.66,9.73,9.65,9.71,229700.0,8.2617,8.3215,8.2531,8.3044,229700.0
2009-11-04 11:30:00,9.71,9.72,9.61,9.63,231500.0,8.3044,8.313,8.2189,8.236,231500.0
2009-11-04 11:40:00,9.62,9.69,9.62,9.66,246000.0,8.2275,8.2873,8.2275,8.2617,246000.0
2009-11-04 11:50:00,9.66,9.74,9.66,9.68,153500.0,8.2617,8.3301,8.2617,8.2788,153500.0
2009-11-04 12:00:00,9.69,9.71,9.65,9.66,184500.0,8.2873,8.3044,8.2531,8.2617,184500.0
2009-11-04 12:10:00,9.66,9.66,9.61,9.64,235500.0,8.2617,8.2617,8.2189,8.2446,235500.0
2009-11-04 12:20:00,9.62,9.66,9.59,9.66,140600.0,8.2275,8.2617,8.2018,8.2617,140600.0
2009-11-04 12:30:00,9.65,9.73,9.65,9.73,111900.0,8.2531,8.3215,8.2531,8.3215,111900.0
2009-11-04 12:40:00,9.73,9.75,9.66,9.66,126300.0,8.3215,8.3386,8.2617,8.2617,126300.0
2009-11-04 12:50:00,9.66,9.7,9.64,9.69,79400.0,8.2617,8.2959,8.2446,8.2873,79400.0
2009-11-04 13:00:00,9.69,9.72,9.68,9.7,110500.0,8.2873,8.313,8.2788,8.2959,110500.0
2009-11-04 13:10:00,9.7,9.72,9.68,9.69,141200.0,8.2959,8.313,8.2788,8.2873,141200.0
2009-11-04 13:20:00,9.69,9.69,9.67,9.67,69200.0,8.2873,8.2873,8.2702,8.2702,69200.0
2009-11-04 13:30:00,9.68,9.71,9.65,9.68,205400.0,8.2788,8.3044,8.2531,8.2788,205400.0
2009-11-04 13:40:00,9.67,9.68,9.63,9.65,130900.0,8.2702,8.2788,8.236,8.2531,130900.0
2009-11-04 13:50:00,9.65,9.71,9.64,9.65,141300.0,8.2531,8.3044,8.2446,8.2531,141300.0
2009-11-04 14:00:00,9.65,9.8,9.65,9.8,175700.0,8.2531,8.3814,8.2531,8.3814,175700.0
2009-11-04 14:10:00,9.8,9.8,9.65,9.66,298800.0,8.3814,8.3814,8.2531,8.2617,298800.0
2009-11-04 14:20:00,9.66,9.82,9.64,9.68,690200.0,8.2617,8.3985,8.2446,8.2788,690200.0
2009-11-04 14:30:00,9.67,9.83,9.65,9.78,449100.0,8.2702,8.4071,8.2531,8.3643,449100.0
2009-11-04 14:40:00,9.78,9.84,9.69,9.77,543000.0,8.3643,8.4156,8.2873,8.3558,543000.0
2009-11-04 14:50:00,9.79,9.8,9.71,9.75,223500.0,8.3729,8.3814,8.3044,8.3386,223500.0
2009-11-04 15:00:00,9.75,9.75,9.67,9.68,211700.0,8.3386,8.3386,8.2702,8.2788,211700.0
2009-11-04 15:10:00,9.68,9.79,9.67,9.75,323900.0,8.2788,8.3729,8.2702,8.3386,323900.0
2009-11-04 15:20:00,9.75,9.77,9.72,9.74,279000.0,8.3386,8.3558,8.313,8.3301,279000.0
2009-11-04 15:30:00,9.75,9.75,9.61,9.65,461600.0,8.3386,8.3386,8.2189,8.2531,461600.0
2009-11-04 15:40:00,9.65,9.65,9.55,9.55,587400.0,8.2531,8.2531,8.1676,8.1676,587400.0
2009-11-04 15:50:00,9.55,9.58,9.52,9.54,646600.0,8.1676,8.1933,8.1419,8.159,646600.0
2009-11-05 09:30:00,9.76,9.9,9.71,9.83,574900.0,8.3472,8.4669,8.3044,8.4071,574900.0
2009-11-05 09:40:00,9.83,9.9,9.74,9.87,656400.0,8.4071,8.4669,8.3301,8.4413,656400.0
2009-11-05 09:50:00,9.87,9.97,9.86,9.94,631000.0,8.4413,8.5268,8.4327,8.5011,631000.0
2009-11-05 10:00:00,9.95,9.98,9.85,9.87,764100.0,8.5097,8.5354,8.4242,8.4413,764100.0
2009-11-05 10:10:00,9.87,9.87,9.75,9.77,393900.0,8.4413,8.4413,8.3386,8.3558,393900.0
2009-11-05 10:20:00,9.77,9.83,9.73,9.77,349300.0,8.3558,8.4071,8.3215,8.3558,349300.0
2009-11-05 10:30:00,9.77,9.82,9.71,9.77,271000.0,8.3558,8.3985,8.3044,8.3558,271000.0
2009-11-05 10:40:00,9.77,9.77,9.6,9.63,342700.0,8.3558,8.3558,8.2104,8.236,342700.0
2009-11-05 10:50:00,9.63,9.69,9.6,9.63,210800.0,8.236,8.2873,8.2104,8.236,210800.0
2009-11-05 11:00:00,9.62,9.68,9.48,9.49,601000.0,8.2275,8.2788,8.1077,8.1163,601000.0
2009-11-05 11:10:00,9.5,9.54,9.37,9.42,373700.0,8.1248,8.159,8.0137,8.0564,373700.0
2009-11-05 11:20:00,9.41,9.42,9.36,9.38,236600.0,8.0479,8.0564,8.0051,8.0222,236600.0
2009-11-05 11:30:00,9.38,9.39,9.33,9.34,145200.0,8.0222,8.0308,7.9794,7.988,145200.0
2009-11-05 11:40:00,9.35,9.35,9.15,9.16,443800.0,7.9965,7.9965,7.8255,7.8341,443800.0
2009-11-05 11:50:00,9.15,9.22,9.11,9.15,358000.0,7.8255,7.8854,7.7913,7.8255,358000.0
2009-11-05 12:00:00,9.15,9.15,9.05,9.09,496900.0,7.8255,7.8255,7.74,7.7742,496900.0
2009-11-05 12:10:00,9.09,9.15,9.06,9.14,414500.0,7.7742,7.8255,7.7485,7.8169,414500.0
2009-11-05 12:20:00,9.14,9.21,9.13,9.2,292900.0,7.8169,7.8768,7.8084,7.8683,292900.0
2009-11-05 12:30:00,9.2,9.23,9.19,9.23,84400.0,7.8683,7.8939,7.8597,7.8939,84400.0
2009-11-05 12:40:00,9.22,9.28,9.21,9.28,269800.0,7.8854,7.9367,7.8768,7.9367,269800.0
2009-11-05 12:50:00,9.27,9.4,9.26,9.4,324400.0,7.9281,8.0393,7.9196,8.0393,324400.0
2009-11-05 13:00:00,9.4,9.47,9.35,9.42,883500.0,8.0393,8.0992,7.9965,8.0564,883500.0
2009-11-05 13:10:00,9.43,9.57,9.41,9.55,598800.0,8.065,8.1847,8.0479,8.1676,598800.0
2009-11-05 13:20:00,9.55,9.62,9.55,9.61,454900.0,8.1676,8.2275,8.1676,8.2189,454900.0
2009-11-05 13:30:00,9.61,9.68,9.6,9.64,348000.0,8.2189,8.2788,8.2104,8.2446,348000.0
2009-11-05 13:40:00,9.64,9.66,9.62,9.62,184700.0,8.2446,8.2617,8.2275,8.2275,184700.0
2009-11-05 13:50:00,9.62,9.62,9.48,9.49,327500.0,8.2275,8.2275,8.1077,8.1163,327500.0
2009-11-05 14:00:00,9.49,9.52,9.45,9.46,290200.0,8.1163,8.1419,8.0821,8.0906,290200.0
2009-11-05 14:10:00,9.45,9.51,9.44,9.48,174900.0,8.0821,8.1334,8.0735,8.1077,174900.0
2009-11-05 14:20:00,9.48,9.53,9.47,9.51,253200.0,8.1077,8.1505,8.0992,8.1334,253200.0
2009-11-05 14:30:00,9.52,9.53,9.5,9.51,255700.0,8.1419,8.1505,8.1248,8.1334,255700.0
2009-11-05 14:40:00,9.5,9.54,9.45,9.51,165900.0,8.1248,8.159,8.0821,8.1334,165900.0
2009-11-05 14:50:00,9.51,9.58,9.5,9.57,197200.0,8.1334,8.1933,8.1248,8.1847,197200.0
2009-11-05 15:00:00,9.55,9.58,9.5,9.51,205600.0,8.1676,8.1933,8.1248,8.1334,205600.0
2009-11-05 15:10:00,9.5,9.56,9.48,9.56,244500.0,8.1248,8.1762,8.1077,8.1762,244500.0
2009-11-05 15:20:00,9.55,9.58,9.51,9.56,293000.0,8.1676,8.1933,8.1334,8.1762,293000.0
2009-11-05 15:30:00,9.55,9.64,9.55,9.61,501800.0,8.1676,8.2446,8.1676,8.2189,501800.0
2009-11-05 15:40:00,9.61,9.65,9.58,9.65,419100.0,8.2189,8.2531,8.1933,8.2531,419100.0
2009-11-05 15:50:00,9.64,9.68,9.62,9.65,838000.0,8.2446,8.2788,8.2275,8.2531,838000.0
2009-11-06 09:30:00,9.47,9.89,9.4,9.77,574800.0,8.0992,8.4584,8.0393,8.3558,574800.0
2009-11-06 09:40:00,9.78,9.82,9.67,9.69,691500.0,8.3643,8.3985,8.2702,8.2873,691500.0
2009-11-06 09:50:00,9.69,9.76,9.66,9.71,342300.0,8.2873,8.3472,8.2617,8.3044,342300.0
2009-11-06 10:00:00,9.72,9.76,9.69,9.72,314400.0,8.313,8.3472,8.2873,8.313,314400.0
2009-11-06 10:10:00,9.72,9.75,9.68,9.69,188100.0,8.313,8.3386,8.2788,8.2873,188100.0
2009-11-06 10:20:00,9.7,9.7,9.52,9.52,356300.0,8.2959,8.2959,8.1419,8.1419,356300.0
2009-11-06 10:30:00,9.52,9.58,9.48,9.54,436000.0,8.1419,8.1933,8.1077,8.159,436000.0
2009-11-06 10:40:00,9.53,9.59,9.46,9.58,218100.0,8.1505,8.2018,8.0906,8.1933,218100.0
2009-11-06 10:50:00,9.59,9.59,9.5,9.57,221100.0,8.2018,8.2018,8.1248,8.1847,221100.0
2009-11-06 11:00:00,9.57,9.65,9.56,9.64,254100.0,8.1847,8.2531,8.1762,8.2446,254100.0
2009-11-06 11:10:00,9.65,9.65,9.6,9.64,130700.0,8.2531,8.2531,8.2104,8.2446,130700.0
2009-11-06 11:20:00,9.63,9.65,9.61,9.65,147700.0,8.236,8.2531,8.2189,8.2531,147700.0
2009-11-06 11:30:00,9.66,9.71,9.63,9.7,183700.0,8.2617,8.3044,8.236,8.2959,183700.0
2009-11-06 11:40:00,9.71,9.75,9.66,9.66,212000.0,8.3044,8.3386,8.2617,8.2617,212000.0
2009-11-06 11:50:00,9.66,9.69,9.61,9.62,135900.0,8.2617,8.2873,8.2189,8.2275,135900.0
2009-11-06 12:00:00,9.62,9.67,9.62,9.66,123000.0,8.2275,8.2702,8.2275,8.2617,123000.0
2009-11-06 12:10:00,9.67,9.73,9.66,9.7,60200.0,8.2702,8.3215,8.2617,8.2959,60200.0
2009-11-06 12:20:00,9.71,9.74,9.7,9.72,102400.0,8.3044,8.3301,8.2959,8.313,102400.0
2009-11-06 12:30:00,9.72,9.75,9.7,9.75,374800.0,8.313,8.3386,8.2959,8.3386,374800.0
2009-11-06 12:40:00,9.74,9.75,9.72,9.74,226100.0,8.3301,8.3386,8.313,8.3301,226100.0
2009-11-06 12:50:00,9.74,9.77,9.73,9.73,260200.0,8.3301,8.3558,8.3215,8.3215,260200.0
2009-11-06 13:00:00,9.74,9.75,9.72,9.74,146500.0,8.3301,8.3386,8.313,8.3301,146500.0
2009-11-06 13:10:00,9.74,9.76,9.72,9.75,141300.0,8.3301,8.3472,8.313,8.3386,141300.0
2009-11-06 13:20:00,9.75,9.79,9.73,9.75,129300.0,8.3386,8.3729,8.3215,8.3386,129300.0
2009-11-06 13:30:00,9.75,9.8,9.73,9.76,146000.0,8.3386,8.3814,8.3215,8.3472,146000.0
2009-11-06 13:40:00,9.75,9.81,9.74,9.75,197700.0,8.3386,8.39,8.3301,8.3386,197700.0
2009-11-06 13:50:00,9.75,9.78,9.74,9.75,187700.0,8.3386,8.3643,8.3301,8.3386,187700.0
2009-11-06 14:00:00,9.74,9.77,9.7,9.73,180000.0,8.3301,8.3558,8.2959,8.3215,180000.0
2009-11-06 14:10:00,9.74,9.75,9.72,9.73,79800.0,8.3301,8.3386,8.313,8.3215,79800.0
2009-11-06 14:20:00,9.74,9.75,9.71,9.75,178800.0,8.3301,8.3386,8.3044,8.3386,178800.0
2009-11-06 14:30:00,9.74,9.76,9.73,9.75,129300.0,8.3301,8.3472,8.3215,8.3386,129300.0
2009-11-06 14:40:00,9.75,9.75,9.69,9.69,196500.0,8.3386,8.3386,8.2873,8.2873,196500.0
2009-11-06 14:50:00,9.7,9.72,9.66,9.7,188100.0,8.2959,8.313,8.2617,8.2959,188100.0
2009-11-06 15:00:00,9.7,9.7,9.62,9.69,296800.0,8.2959,8.2959,8.2275,8.2873,296800.0
2009-11-06 15:10:00,9.7,9.7,9.65,9.67,166400.0,8.2959,8.2959,8.2531,8.2702,166400.0
2009-11-06 15:20:00,9.66,9.69,9.65,9.68,236300.0,8.2617,8.2873,8.2531,8.2788,236300.0
2009-11-06 15:30:00,9.68,9.73,9.66,9.67,487900.0,8.2788,8.3215,8.2617,8.2702,487900.0
2009-11-06 15:40:00,9.67,9.71,9.66,9.66,402500.0,8.2702,8.3044,8.2617,8.2617,402500.0
2009-11-06 15:50:00,9.66,9.68,9.64,9.65,1111700.0,8.2617,8.2788,8.2446,8.2531,1111700.0
2009-11-09 09:30:00,9.83,9.87,9.67,9.71,261900.0,8.4071,8.4413,8.2702,8.3044,261900.0
2009-11-09 09:40:00,9.72,9.75,9.52,9.53,476900.0,8.313,8.3386,8.1419,8.1505,476900.0
2009-11-09 09:50:00,9.53,9.6,9.5,9.6,315100.0,8.1505,8.2104,8.1248,8.2104,315100.0
2009-11-09 10:00:00,9.6,9.71,9.6,9.7,441300.0,8.2104,8.3044,8.2104,8.2959,441300.0
2009-11-09 10:10:00,9.7,9.7,9.61,9.61,260500.0,8.2959,8.2959,8.2189,8.2189,260500.0
2009-11-09 10:20:00,9.61,9.64,9.59,9.6,330000.0,8.2189,8.2446,8.2018,8.2104,330000.0
2009-11-09 10:30:00,9.6,9.62,9.56,9.6,208800.0,8.2104,8.2275,8.1762,8.2104,208800.0
2009-11-09 10:40:00,9.6,9.66,9.6,9.65,125300.0,8.2104,8.2617,8.2104,8.2531,125300.0
2009-11-09 10:50:00,9.65,9.68,9.64,9.66,205200.0,8.2531,8.2788,8.2446,8.2617,205200.0
2009-11-09 11:00:00,9.67,9.67,9.63,9.64,168000.0,8.2702,8.2702,8.236,8.2446,168000.0
2009-11-09 11:10:00,9.65,9.65,9.57,9.58,285400.0,8.2531,8.2531,8.1847,8.1933,285400.0
2009-11-09 11:20:00,9.59,9.64,9.56,9.63,322800.0,8.2018,8.2446,8.1762,8.236,322800.0
2009-11-09 11:30:00,9.64,9.67,9.63,9.66,115200.0,8.2446,8.2702,8.236,8.2617,115200.0
2009-11-09 11:40:00,9.66,9.68,9.6,9.64,120400.0,8.2617,8.2788,8.2104,8.2446,120400.0
2009-11-09 11:50:00,9.64,9.64,9.61,9.63,76000.0,8.2446,8.2446,8.2189,8.236,76000.0
2009-11-09 12:00:00,9.63,9.64,9.59,9.62,133400.0,8.236,8.2446,8.2018,8.2275,133400.0
2009-11-09 12:10:00,9.62,9.64,9.59,9.6,130000.0,8.2275,8.2446,8.2018,8.2104,130000.0
2009-11-09 12:20:00,9.6,9.62,9.57,9.57,127400.0,8.2104,8.2275,8.1847,8.1847,127400.0
2009-11-09 12:30:00,9.57,9.61,9.55,9.57,237600.0,8.1847,8.2189,8.1676,8.1847,237600.0
2009-11-09 12:40:00,9.58,9.61,9.57,9.57,134200.0,8.1933,8.2189,8.1847,8.1847,134200.0
2009-11-09 12:50:00,9.57,9.58,9.53,9.57,192600.0,8.1847,8.1933,8.1505,8.1847,192600.0
2009-11-09 13:00:00,9.56,9.62,9.56,9.6,158700.0,8.1762,8.2275,8.1762,8.2104,158700.0
2009-11-09 13:10:00,9.6,9.61,9.56,9.59,186400.0,8.2104,8.2189,8.1762,8.2018,186400.0
2009-11-09 13:20:00,9.59,9.62,9.58,9.61,56900.0,8.2018,8.2275,8.1933,8.2189,56900.0
2009-11-09 13:30:00,9.62,9.69,9.62,9.68,169200.0,8.2275,8.2873,8.2275,8.2788,169200.0
2009-11-09 13:40:00,9.68,9.7,9.64,9.64,180600.0,8.2788,8.2959,8.2446,8.2446,180600.0
2009-11-09 13:50:00,9.64,9.65,9.59,9.6,196000.0,8.2446,8.2531,8.2018,8.2104,196000.0
2009-11-09 14:00:00,9.6,9.64,9.59,9.64,142000.0,8.2104,8.2446,8.2018,8.2446,142000.0
2009-11-09 14:10:00,9.64,9.69,9.63,9.69,133600.0,8.2446,8.2873,8.236,8.2873,133600.0
2009-11-09 14:20:00,9.69,9.77,9.68,9.76,135800.0,8.2873,8.3558,8.2788,8.3472,135800.0
2009-11-09 14:30:00,9.77,9.77,9.73,9.76,131500.0,8.3558,8.3558,8.3215,8.3472,131500.0
2009-11-09 14:40:00,9.76,9.77,9.72,9.73,564600.0,8.3472,8.3558,8.313,8.3215,564600.0
2009-11-09 14:50:00,9.73,9.75,9.72,9.75,392000.0,8.3215,8.3386,8.313,8.3386,392000.0
2009-11-09 15:00:00,9.74,9.76,9.73,9.75,137600.0,8.3301,8.3472,8.3215,8.3386,137600.0
2009-11-09 15:10:00,9.75,9.79,9.73,9.77,184900.0,8.3386,8.3729,8.3215,8.3558,184900.0
2009-11-09 15:20:00,9.78,9.81,9.77,9.81,197300.0,8.3643,8.39,8.3558,8.39,197300.0
2009-11-09 15:30:00,9.79,9.8,9.74,9.74,292800.0,8.3729,8.3814,8.3301,8.3301,292800.0
2009-11-09 15:40:00,9.74,9.79,9.73,9.79,183300.0,8.3301,8.3729,8.3215,8.3729,183300.0
2009-11-09 15:50:00,9.79,9.8,9.77,9.79,409100.0,8.3729,8.3814,8.3558,8.3729,409100.0
2009-11-10 09:30:00,9.85,9.88,9.75,9.76,247700.0,8.4242,8.4498,8.3386,8.3472,247700.0
2009-11-10 09:40:00,9.76,9.91,9.75,9.91,396600.0,8.3472,8.4755,8.3386,8.4755,396600.0
2009-11-10 09:50:00,9.9,9.95,9.77,9.79,331600.0,8.4669,8.5097,8.3558,8.3729,331600.0
2009-11-10 10:00:00,9.8,9.8,9.72,9.73,328900.0,8.3814,8.3814,8.313,8.3215,328900.0
2009-11-10 10:10:00,9.74,9.81,9.74,9.79,157200.0,8.3301,8.39,8.3301,8.3729,157200.0
2009-11-10 10:20:00,9.8,9.82,9.78,9.8,87100.0,8.3814,8.3985,8.3643,8.3814,87100.0
2009-11-10 10:30:00,9.8,9.81,9.71,9.72,463700.0,8.3814,8.39,8.3044,8.313,463700.0
2009-11-10 10:40:00,9.71,9.73,9.57,9.6,429800.0,8.3044,8.3215,8.1847,8.2104,429800.0
2009-11-10 10:50:00,9.6,9.6,9.5,9.51,347400.0,8.2104,8.2104,8.1248,8.1334,347400.0
2009-11-10 11:00:00,9.51,9.52,9.47,9.51,563200.0,8.1334,8.1419,8.0992,8.1334,563200.0
2009-11-10 11:10:00,9.51,9.53,9.39,9.41,475500.0,8.1334,8.1505,8.0308,8.0479,475500.0
2009-11-10 11:20:00,9.42,9.51,9.41,9.41,340100.0,8.0564,8.1334,8.0479,8.0479,340100.0
2009-11-10 11:30:00,9.42,9.47,9.41,9.46,362600.0,8.0564,8.0992,8.0479,8.0906,362600.0
2009-11-10 11:40:00,9.46,9.53,9.44,9.52,197100.0,8.0906,8.1505,8.0735,8.1419,197100.0
2009-11-10 11:50:00,9.52,9.53,9.46,9.49,162100.0,8.1419,8.1505,8.0906,8.1163,162100.0
2009-11-10 12:00:00,9.49,9.54,9.48,9.53,155200.0,8.1163,8.159,8.1077,8.1505,155200.0
2009-11-10 12:10:00,9.54,9.55,9.49,9.5,90600.0,8.159,8.1676,8.1163,8.1248,90600.0
2009-11-10 12:20:00,9.51,9.51,9.44,9.44,143400.0,8.1334,8.1334,8.0735,8.0735,143400.0
2009-11-10 12:30:00,9.44,9.49,9.43,9.48,104800.0,8.0735,8.1163,8.065,8.1077,104800.0
2009-11-10 12:40:00,9.49,9.49,9.43,9.43,72600.0,8.1163,8.1163,8.065,8.065,72600.0
2009-11-10 12:50:00,9.44,9.47,9.43,9.45,140100.0,8.0735,8.0992,8.065,8.0821,140100.0
2009-11-10 13:00:00,9.45,9.47,9.44,9.45,138700.0,8.0821,8.0992,8.0735,8.0821,138700.0
2009-11-10 13:10:00,9.46,9.46,9.44,9.45,212500.0,8.0906,8.0906,8.0735,8.0821,212500.0
2009-11-10 13:20:00,9.45,9.45,9.4,9.41,178700.0,8.0821,8.0821,8.0393,8.0479,178700.0
2009-11-10 13:30:00,9.4,9.43,9.4,9.4,90400.0,8.0393,8.065,8.0393,8.0393,90400.0
2009-11-10 13:40:00,9.4,9.41,9.39,9.39,68800.0,8.0393,8.0479,8.0308,8.0308,68800.0
2009-11-10 13:50:00,9.4,9.42,9.39,9.42,122200.0,8.0393,8.0564,8.0308,8.0564,122200.0
2009-11-10 14:00:00,9.42,9.44,9.39,9.43,145400.0,8.0564,8.0735,8.0308,8.065,145400.0
2009-11-10 14:10:00,9.44,9.47,9.43,9.44,102100.0,8.0735,8.0992,8.065,8.0735,102100.0
2009-11-10 14:20:00,9.45,9.45,9.41,9.44,138300.0,8.0821,8.0821,8.0479,8.0735,138300.0
2009-11-10 14:30:00,9.44,9.49,9.44,9.48,146300.0,8.0735,8.1163,8.0735,8.1077,146300.0
2009-11-10 14:40:00,9.49,9.52,9.49,9.5,140400.0,8.1163,8.1419,8.1163,8.1248,140400.0
2009-11-10 14:50:00,9.49,9.52,9.48,9.49,129600.0,8.1163,8.1419,8.1077,8.1163,129600.0
2009-11-10 15:00:00,9.49,9.5,9.48,9.49,73200.0,8.1163,8.1248,8.1077,8.1163,73200.0
2009-11-10 15:10:00,9.49,9.53,9.49,9.49,173200.0,8.1163,8.1505,8.1163,8.1163,173200.0
2009-11-10 15:20:00,9.49,9.51,9.49,9.5,78600.0,8.1163,8.1334,8.1163,8.1248,78600.0
2009-11-10 15:30:00,9.5,9.51,9.46,9.47,167400.0,8.1248,8.1334,8.0906,8.0992,167400.0
2009-11-10 15:40:00,9.46,9.47,9.42,9.45,218400.0,8.0906,8.0992,8.0564,8.0821,218400.0
2009-11-10 15:50:00,9.44,9.47,9.44,9.47,458500.0,8.0735,8.0992,8.0735,8.0992,458500.0
2009-11-11 09:30:00,9.75,9.88,9.72,9.81,559300.0,8.3386,8.4498,8.313,8.39,559300.0
2009-11-11 09:40:00,9.81,9.92,9.77,9.8,638400.0,8.39,8.484,8.3558,8.3814,638400.0
2009-11-11 09:50:00,9.79,9.91,9.79,9.88,487900.0,8.3729,8.4755,8.3729,8.4498,487900.0
2009-11-11 10:00:00,9.89,9.95,9.86,9.92,411300.0,8.4584,8.5097,8.4327,8.484,411300.0
2009-11-11 10:10:00,9.93,10.09,9.93,10.08,697600.0,8.4926,8.6294,8.4926,8.6209,697600.0
2009-11-11 10:20:00,10.08,10.11,10.04,10.06,517400.0,8.6209,8.6465,8.5867,8.6038,517400.0
2009-11-11 10:30:00,10.07,10.17,10.07,10.16,526600.0,8.6123,8.6979,8.6123,8.6893,526600.0
2009-11-11 10:40:00,10.16,10.16,10.01,10.01,565400.0,8.6893,8.6893,8.561,8.561,565400.0
2009-11-11 10:50:00,10.01,10.02,9.95,9.99,502500.0,8.561,8.5696,8.5097,8.5439,502500.0
2009-11-11 11:00:00,9.99,10.04,9.98,9.99,191900.0,8.5439,8.5867,8.5354,8.5439,191900.0
2009-11-11 11:10:00,9.99,10.0,9.93,9.97,267400.0,8.5439,8.5525,8.4926,8.5268,267400.0
2009-11-11 11:20:00,9.97,9.99,9.93,9.97,234700.0,8.5268,8.5439,8.4926,8.5268,234700.0
2009-11-11 11:30:00,9.96,10.05,9.96,10.03,197000.0,8.5182,8.5952,8.5182,8.5781,197000.0
2009-11-11 11:40:00,10.03,10.06,10.01,10.04,174700.0,8.5781,8.6038,8.561,8.5867,174700.0
2009-11-11 11:50:00,10.04,10.05,9.95,9.98,349000.0,8.5867,8.5952,8.5097,8.5354,349000.0
2009-11-11 12:00:00,9.99,9.99,9.91,9.97,175700.0,8.5439,8.5439,8.4755,8.5268,175700.0
2009-11-11 12:10:00,9.95,10.0,9.94,9.95,151000.0,8.5097,8.5525,8.5011,8.5097,151000.0
2009-11-11 12:20:00,9.95,9.99,9.93,9.99,111300.0,8.5097,8.5439,8.4926,8.5439,111300.0
2009-11-11 12:30:00,9.99,10.06,9.99,10.05,153500.0,8.5439,8.6038,8.5439,8.5952,153500.0
2009-11-11 12:40:00,10.05,10.09,10.02,10.02,232400.0,8.5952,8.6294,8.5696,8.5696,232400.0
2009-11-11 12:50:00,10.02,10.07,10.02,10.05,152300.0,8.5696,8.6123,8.5696,8.5952,152300.0
2009-11-11 13:00:00,10.05,10.08,10.05,10.08,76600.0,8.5952,8.6209,8.5952,8.6209,76600.0
2009-11-11 13:10:00,10.08,10.12,10.05,10.09,321500.0,8.6209,8.6551,8.5952,8.6294,321500.0
2009-11-11 13:20:00,10.09,10.12,10.08,10.09,159500.0,8.6294,8.6551,8.6209,8.6294,159500.0
2009-11-11 13:30:00,10.09,10.1,10.05,10.05,126200.0,8.6294,8.638,8.5952,8.5952,126200.0
2009-11-11 13:40:00,10.05,10.06,10.01,10.02,194400.0,8.5952,8.6038,8.561,8.5696,194400.0
2009-11-11 13:50:00,10.01,10.05,10.01,10.02,117000.0,8.561,8.5952,8.561,8.5696,117000.0
2009-11-11 14:00:00,10.02,10.08,10.01,10.06,228300.0,8.5696,8.6209,8.561,8.6038,228300.0
2009-11-11 14:10:00,10.06,10.07,10.02,10.04,115500.0,8.6038,8.6123,8.5696,8.5867,115500.0
2009-11-11 14:20:00,10.05,10.11,10.03,10.08,139700.0,8.5952,8.6465,8.5781,8.6209,139700.0
2009-11-11 14:30:00,10.09,10.17,10.08,10.17,409800.0,8.6294,8.6979,8.6209,8.6979,409800.0
2009-11-11 14:40:00,10.17,10.2,10.1,10.19,358800.0,8.6979,8.7235,8.638,8.715,358800.0
2009-11-11 14:50:00,10.19,10.24,10.18,10.21,502300.0,8.715,8.7577,8.7064,8.7321,502300.0
2009-11-11 15:00:00,10.2,10.23,10.17,10.22,350900.0,8.7235,8.7492,8.6979,8.7406,350900.0
2009-11-11 15:10:00,10.22,10.23,10.18,10.22,471300.0,8.7406,8.7492,8.7064,8.7406,471300.0
2009-11-11 15:20:00,10.23,10.3,10.22,10.29,358600.0,8.7492,8.809,8.7406,8.8005,358600.0
2009-11-11 15:30:00,10.29,10.32,10.26,10.32,707600.0,8.8005,8.8261,8.7748,8.8261,707600.0
2009-11-11 15:40:00,10.32,10.32,10.23,10.23,723900.0,8.8261,8.8261,8.7492,8.7492,723900.0
2009-11-11 15:50:00,10.23,10.23,10.19,10.22,1218900.0,8.7492,8.7492,8.715,8.7406,1218900.0
2009-11-12 09:30:00,10.3,10.3,10.08,10.11,485500.0,8.809,8.809,8.6209,8.6465,485500.0
2009-11-12 09:40:00,10.11,10.16,10.03,10.13,299400.0,8.6465,8.6893,8.5781,8.6636,299400.0
2009-11-12 09:50:00,10.14,10.22,10.13,10.2,406600.0,8.6722,8.7406,8.6636,8.7235,406600.0
2009-11-12 10:00:00,10.2,10.22,10.18,10.19,407800.0,8.7235,8.7406,8.7064,8.715,407800.0
2009-11-12 10:10:00,10.19,10.21,10.13,10.14,331600.0,8.715,8.7321,8.6636,8.6722,331600.0
2009-11-12 10:20:00,10.13,10.19,10.12,10.13,255400.0,8.6636,8.715,8.6551,8.6636,255400.0
2009-11-12 10:30:00,10.12,10.16,10.1,10.1,205700.0,8.6551,8.6893,8.638,8.638,205700.0
2009-11-12 10:40:00,10.1,10.15,10.08,10.1,138100.0,8.638,8.6807,8.6209,8.638,138100.0
2009-11-12 10:50:00,10.1,10.16,10.1,10.12,284900.0,8.638,8.6893,8.638,8.6551,284900.0
2009-11-12 11:00:00,10.11,10.12,10.0,10.02,407700.0,8.6465,8.6551,8.5525,8.5696,407700.0
2009-11-12 11:10:00,10.01,10.03,9.97,10.0,268500.0,8.561,8.5781,8.5268,8.5525,268500.0
2009-11-12 11:20:00,10.0,10.0,9.95,9.96,199100.0,8.5525,8.5525,8.5097,8.5182,199100.0
2009-11-12 11:30:00,9.96,9.97,9.92,9.96,466200.0,8.5182,8.5268,8.484,8.5182,466200.0
2009-11-12 11:40:00,9.96,10.01,9.95,9.96,146200.0,8.5182,8.561,8.5097,8.5182,146200.0
2009-11-12 11:50:00,9.97,9.99,9.95,9.98,211100.0,8.5268,8.5439,8.5097,8.5354,211100.0
2009-11-12 12:00:00,9.99,10.0,9.94,9.99,167800.0,8.5439,8.5525,8.5011,8.5439,167800.0
2009-11-12 12:10:00,9.99,10.02,9.98,10.0,135500.0,8.5439,8.5696,8.5354,8.5525,135500.0
2009-11-12 12:20:00,9.99,10.03,9.96,9.98,186400.0,8.5439,8.5781,8.5182,8.5354,186400.0
2009-11-12 12:30:00,9.98,9.99,9.92,9.95,155400.0,8.5354,8.5439,8.484,8.5097,155400.0
2009-11-12 12:40:00,9.95,9.97,9.92,9.97,162000.0,8.5097,8.5268,8.484,8.5268,162000.0
2009-11-12 12:50:00,9.97,10.0,9.95,9.96,110600.0,8.5268,8.5525,8.5097,8.5182,110600.0
2009-11-12 13:00:00,9.95,9.96,9.9,9.9,131100.0,8.5097,8.5182,8.4669,8.4669,131100.0
2009-11-12 13:10:00,9.91,9.93,9.9,9.91,141700.0,8.4755,8.4926,8.4669,8.4755,141700.0
2009-11-12 13:20:00,9.9,9.91,9.9,9.9,61400.0,8.4669,8.4755,8.4669,8.4669,61400.0
2009-11-12 13:30:00,9.91,9.93,9.9,9.91,94700.0,8.4755,8.4926,8.4669,8.4755,94700.0
2009-11-12 13:40:00,9.91,9.92,9.86,9.9,199900.0,8.4755,8.484,8.4327,8.4669,199900.0
2009-11-12 13:50:00,9.9,9.9,9.85,9.85,101000.0,8.4669,8.4669,8.4242,8.4242,101000.0
2009-11-12 14:00:00,9.86,9.88,9.85,9.87,125400.0,8.4327,8.4498,8.4242,8.4413,125400.0
2009-11-12 14:10:00,9.87,9.91,9.85,9.88,184200.0,8.4413,8.4755,8.4242,8.4498,184200.0
2009-11-12 14:20:00,9.89,9.91,9.87,9.88,120100.0,8.4584,8.4755,8.4413,8.4498,120100.0
2009-11-12 14:30:00,9.88,9.92,9.87,9.89,116000.0,8.4498,8.484,8.4413,8.4584,116000.0
2009-11-12 14:40:00,9.9,9.9,9.87,9.88,190200.0,8.4669,8.4669,8.4413,8.4498,190200.0
2009-11-12 14:50:00,9.87,9.91,9.85,9.85,159900.0,8.4413,8.4755,8.4242,8.4242,159900.0
2009-11-12 15:00:00,9.85,9.86,9.82,9.85,201300.0,8.4242,8.4327,8.3985,8.4242,201300.0
2009-11-12 15:10:00,9.85,9.87,9.81,9.84,428800.0,8.4242,8.4413,8.39,8.4156,428800.0
2009-11-12 15:20:00,9.85,9.85,9.81,9.83,276100.0,8.4242,8.4242,8.39,8.4071,276100.0
2009-11-12 15:30:00,9.83,9.84,9.77,9.78,316100.0,8.4071,8.4156,8.3558,8.3643,316100.0
2009-11-12 15:40:00,9.78,9.8,9.74,9.75,290400.0,8.3643,8.3814,8.3301,8.3386,290400.0
2009-11-12 15:50:00,9.74,9.8,9.74,9.79,702700.0,8.3301,8.3814,8.3301,8.3729,702700.0
2009-11-13 09:30:00,9.78,9.93,9.78,9.83,215900.0,8.3643,8.4926,8.3643,8.4071,215900.0
2009-11-13 09:40:00,9.83,9.91,9.8,9.9,208900.0,8.4071,8.4755,8.3814,8.4669,208900.0
2009-11-13 09:50:00,9.89,9.93,9.79,9.84,306900.0,8.4584,8.4926,8.3729,8.4156,306900.0
2009-11-13 10:00:00,9.83,9.88,9.8,9.84,176600.0,8.4071,8.4498,8.3814,8.4156,176600.0
2009-11-13 10:10:00,9.84,9.85,9.8,9.85,115500.0,8.4156,8.4242,8.3814,8.4242,115500.0
2009-11-13 10:20:00,9.84,9.9,9.81,9.82,211500.0,8.4156,8.4669,8.39,8.3985,211500.0
2009-11-13 10:30:00,9.81,9.86,9.8,9.85,207600.0,8.39,8.4327,8.3814,8.4242,207600.0
2009-11-13 10:40:00,9.85,9.87,9.81,9.83,326000.0,8.4242,8.4413,8.39,8.4071,326000.0
2009-11-13 10:50:00,9.83,9.85,9.82,9.84,138600.0,8.4071,8.4242,8.3985,8.4156,138600.0
2009-11-13 11:00:00,9.83,9.87,9.82,9.86,124300.0,8.4071,8.4413,8.3985,8.4327,124300.0
2009-11-13 11:10:00,9.86,9.87,9.81,9.87,134500.0,8.4327,8.4413,8.39,8.4413,134500.0
2009-11-13 11:20:00,9.86,9.91,9.85,9.9,189400.0,8.4327,8.4755,8.4242,8.4669,189400.0
2009-11-13 11:30:00,9.9,9.95,9.9,9.9,128000.0,8.4669,8.5097,8.4669,8.4669,128000.0
2009-11-13 11:40:00,9.9,9.93,9.89,9.93,111700.0,8.4669,8.4926,8.4584,8.4926,111700.0
2009-11-13 11:50:00,9.92,9.93,9.9,9.91,163700.0,8.484,8.4926,8.4669,8.4755,163700.0
2009-11-13 12:00:00,9.91,9.97,9.9,9.95,94400.0,8.4755,8.5268,8.4669,8.5097,94400.0
2009-11-13 12:10:00,9.95,9.99,9.93,9.98,101200.0,8.5097,8.5439,8.4926,8.5354,101200.0
2009-11-13 12:20:00,9.97,9.99,9.96,9.98,84300.0,8.5268,8.5439,8.5182,8.5354,84300.0
2009-11-13 12:30:00,9.98,10.0,9.97,9.97,62900.0,8.5354,8.5525,8.5268,8.5268,62900.0
2009-11-13 12:40:00,9.96,9.96,9.9,9.91,71100.0,8.5182,8.5182,8.4669,8.4755,71100.0
2009-11-13 12:50:00,9.9,9.92,9.9,9.9,38600.0,8.4669,8.484,8.4669,8.4669,38600.0
2009-11-13 13:00:00,9.9,9.92,9.9,9.9,85400.0,8.4669,8.484,8.4669,8.4669,85400.0
2009-11-13 13:10:00,9.9,9.91,9.87,9.88,115400.0,8.4669,8.4755,8.4413,8.4498,115400.0
2009-11-13 13:20:00,9.89,9.91,9.88,9.9,63600.0,8.4584,8.4755,8.4498,8.4669,63600.0
2009-11-13 13:30:00,9.9,9.91,9.88,9.9,35700.0,8.4669,8.4755,8.4498,8.4669,35700.0
2009-11-13 13:40:00,9.89,9.9,9.84,9.84,61100.0,8.4584,8.4669,8.4156,8.4156,61100.0
2009-11-13 13:50:00,9.84,9.85,9.8,9.82,102500.0,8.4156,8.4242,8.3814,8.3985,102500.0
2009-11-13 14:00:00,9.82,9.82,9.78,9.79,549400.0,8.3985,8.3985,8.3643,8.3729,549400.0
2009-11-13 14:10:00,9.78,9.79,9.75,9.77,52800.0,8.3643,8.3729,8.3386,8.3558,52800.0
2009-11-13 14:20:00,9.77,9.78,9.75,9.77,83500.0,8.3558,8.3643,8.3386,8.3558,83500.0
2009-11-13 14:30:00,9.77,9.77,9.69,9.7,207800.0,8.3558,8.3558,8.2873,8.2959,207800.0
2009-11-13 14:40:00,9.7,9.72,9.65,9.7,209000.0,8.2959,8.313,8.2531,8.2959,209000.0
2009-11-13 14:50:00,9.7,9.71,9.61,9.63,299900.0,8.2959,8.3044,8.2189,8.236,299900.0
2009-11-13 15:00:00,9.62,9.69,9.62,9.65,158500.0,8.2275,8.2873,8.2275,8.2531,158500.0
2009-11-13 15:10:00,9.66,9.67,9.63,9.66,350200.0,8.2617,8.2702,8.236,8.2617,350200.0
2009-11-13 15:20:00,9.67,9.67,9.64,9.66,535100.0,8.2702,8.2702,8.2446,8.2617,535100.0
2009-11-13 15:30:00,9.66,9.67,9.64,9.67,305300.0,8.2617,8.2702,8.2446,8.2702,305300.0
2009-11-13 15:40:00,9.67,9.73,9.66,9.68,291600.0,8.2702,8.3215,8.2617,8.2788,291600.0
2009-11-13 15:50:00,9.67,9.72,9.67,9.69,722500.0,8.2702,8.313,8.2702,8.2873,722500.0
2009-11-16 09:30:00,9.92,9.92,9.81,9.88,160400.0,8.484,8.484,8.39,8.4498,160400.0
2009-11-16 09:40:00,9.88,9.94,9.85,9.93,144800.0,8.4498,8.5011,8.4242,8.4926,144800.0
2009-11-16 09:50:00,9.92,9.95,9.89,9.92,338900.0,8.484,8.5097,8.4584,8.484,338900.0
2009-11-16 10:00:00,9.92,9.99,9.92,9.99,299900.0,8.484,8.5439,8.484,8.5439,299900.0
2009-11-16 10:10:00,9.99,10.0,9.97,9.99,189400.0,8.5439,8.5525,8.5268,8.5439,189400.0
2009-11-16 10:20:00,9.99,9.99,9.92,9.94,149400.0,8.5439,8.5439,8.484,8.5011,149400.0
2009-11-16 10:30:00,9.93,9.94,9.88,9.89,154700.0,8.4926,8.5011,8.4498,8.4584,154700.0
2009-11-16 10:40:00,9.9,9.93,9.89,9.93,74900.0,8.4669,8.4926,8.4584,8.4926,74900.0
2009-11-16 10:50:00,9.93,9.95,9.92,9.93,131100.0,8.4926,8.5097,8.484,8.4926,131100.0
2009-11-16 11:00:00,9.93,9.94,9.89,9.91,152800.0,8.4926,8.5011,8.4584,8.4755,152800.0
2009-11-16 11:10:00,9.91,9.91,9.86,9.9,180700.0,8.4755,8.4755,8.4327,8.4669,180700.0
2009-11-16 11:20:00,9.88,9.9,9.87,9.9,72200.0,8.4498,8.4669,8.4413,8.4669,72200.0
2009-11-16 11:30:00,9.9,9.98,9.9,9.95,177700.0,8.4669,8.5354,8.4669,8.5097,177700.0
2009-11-16 11:40:00,9.95,9.97,9.94,9.96,41100.0,8.5097,8.5268,8.5011,8.5182,41100.0
2009-11-16 11:50:00,9.96,9.98,9.92,9.92,77800.0,8.5182,8.5354,8.484,8.484,77800.0
2009-11-16 12:00:00,9.93,9.94,9.91,9.93,57800.0,8.4926,8.5011,8.4755,8.4926,57800.0
2009-11-16 12:10:00,9.93,9.95,9.87,9.9,139100.0,8.4926,8.5097,8.4413,8.4669,139100.0
2009-11-16 12:20:00,9.9,9.91,9.84,9.88,111900.0,8.4669,8.4755,8.4156,8.4498,111900.0
2009-11-16 12:30:00,9.88,9.89,9.85,9.88,75100.0,8.4498,8.4584,8.4242,8.4498,75100.0
2009-11-16 12:40:00,9.88,9.91,9.86,9.91,87200.0,8.4498,8.4755,8.4327,8.4755,87200.0
2009-11-16 12:50:00,9.9,9.92,9.9,9.91,91200.0,8.4669,8.484,8.4669,8.4755,91200.0
2009-11-16 13:00:00,9.9,9.91,9.9,9.91,94400.0,8.4669,8.4755,8.4669,8.4755,94400.0
2009-11-16 13:10:00,9.91,9.91,9.88,9.89,69200.0,8.4755,8.4755,8.4498,8.4584,69200.0
2009-11-16 13:20:00,9.89,9.9,9.88,9.9,55700.0,8.4584,8.4669,8.4498,8.4669,55700.0
2009-11-16 13:30:00,9.9,9.91,9.89,9.9,44200.0,8.4669,8.4755,8.4584,8.4669,44200.0
2009-11-16 13:40:00,9.91,9.91,9.89,9.9,47800.0,8.4755,8.4755,8.4584,8.4669,47800.0
2009-11-16 13:50:00,9.9,9.91,9.89,9.9,52200.0,8.4669,8.4755,8.4584,8.4669,52200.0
2009-11-16 14:00:00,9.91,9.91,9.9,9.91,110200.0,8.4755,8.4755,8.4669,8.4755,110200.0
2009-11-16 14:10:00,9.91,9.92,9.9,9.92,69100.0,8.4755,8.484,8.4669,8.484,69100.0
2009-11-16 14:20:00,9.92,9.96,9.91,9.95,85900.0,8.484,8.5182,8.4755,8.5097,85900.0
2009-11-16 14:30:00,9.95,9.97,9.95,9.96,52900.0,8.5097,8.5268,8.5097,8.5182,52900.0
2009-11-16 14:40:00,9.96,9.97,9.94,9.94,82900.0,8.5182,8.5268,8.5011,8.5011,82900.0
2009-11-16 14:50:00,9.94,9.95,9.91,9.93,94500.0,8.5011,8.5097,8.4755,8.4926,94500.0
2009-11-16 15:00:00,9.93,9.93,9.9,9.91,116600.0,8.4926,8.4926,8.4669,8.4755,116600.0
2009-11-16 15:10:00,9.9,9.91,9.79,9.8,258900.0,8.4669,8.4755,8.3729,8.3814,258900.0
2009-11-16 15:20:00,9.79,9.83,9.73,9.74,359000.0,8.3729,8.4071,8.3215,8.3301,359000.0
2009-11-16 15:30:00,9.74,9.78,9.73,9.78,192000.0,8.3301,8.3643,8.3215,8.3643,192000.0
2009-11-16 15:40:00,9.78,9.8,9.77,9.77,297000.0,8.3643,8.3814,8.3558,8.3558,297000.0
2009-11-16 15:50:00,9.78,9.84,9.78,9.82,455600.0,8.3643,8.4156,8.3643,8.3985,455600.0
2009-11-17 09:30:00,9.76,9.78,9.71,9.74,161400.0,8.3472,8.3643,8.3044,8.3301,161400.0
2009-11-17 09:40:00,9.74,9.79,9.71,9.79,209000.0,8.3301,8.3729,8.3044,8.3729,209000.0
2009-11-17 09:50:00,9.79,9.8,9.73,9.73,196900.0,8.3729,8.3814,8.3215,8.3215,196900.0
2009-11-17 10:00:00,9.74,9.75,9.65,9.7,235400.0,8.3301,8.3386,8.2531,8.2959,235400.0
2009-11-17 10:10:00,9.7,9.74,9.67,9.72,204400.0,8.2959,8.3301,8.2702,8.313,204400.0
2009-11-17 10:20:00,9.73,9.75,9.71,9.74,82600.0,8.3215,8.3386,8.3044,8.3301,82600.0
2009-11-17 10:30:00,9.74,9.74,9.62,9.63,151600.0,8.3301,8.3301,8.2275,8.236,151600.0
2009-11-17 10:40:00,9.63,9.64,9.56,9.56,367500.0,8.236,8.2446,8.1762,8.1762,367500.0
2009-11-17 10:50:00,9.56,9.6,9.53,9.59,219300.0,8.1762,8.2104,8.1505,8.2018,219300.0
2009-11-17 11:00:00,9.6,9.63,9.58,9.62,99300.0,8.2104,8.236,8.1933,8.2275,99300.0
2009-11-17 11:10:00,9.62,9.64,9.57,9.59,200000.0,8.2275,8.2446,8.1847,8.2018,200000.0
2009-11-17 11:20:00,9.57,9.6,9.55,9.55,296500.0,8.1847,8.2104,8.1676,8.1676,296500.0
2009-11-17 11:30:00,9.55,9.56,9.53,9.55,255700.0,8.1676,8.1762,8.1505,8.1676,255700.0
2009-11-17 11:40:00,9.55,9.56,9.52,9.53,183700.0,8.1676,8.1762,8.1419,8.1505,183700.0
2009-11-17 11:50:00,9.53,9.56,9.52,9.55,170800.0,8.1505,8.1762,8.1419,8.1676,170800.0
2009-11-17 12:00:00,9.54,9.55,9.52,9.54,91400.0,8.159,8.1676,8.1419,8.159,91400.0
2009-11-17 12:10:00,9.54,9.56,9.53,9.53,112100.0,8.159,8.1762,8.1505,8.1505,112100.0
2009-11-17 12:20:00,9.53,9.57,9.53,9.54,231100.0,8.1505,8.1847,8.1505,8.159,231100.0
2009-11-17 12:30:00,9.54,9.56,9.54,9.55,310500.0,8.159,8.1762,8.159,8.1676,310500.0
2009-11-17 12:40:00,9.55,9.56,9.54,9.54,90500.0,8.1676,8.1762,8.159,8.159,90500.0
2009-11-17 12:50:00,9.54,9.56,9.54,9.56,86800.0,8.159,8.1762,8.159,8.1762,86800.0
2009-11-17 13:00:00,9.55,9.56,9.49,9.54,549300.0,8.1676,8.1762,8.1163,8.159,549300.0
2009-11-17 13:10:00,9.53,9.56,9.53,9.54,102700.0,8.1505,8.1762,8.1505,8.159,102700.0
2009-11-17 13:20:00,9.54,9.55,9.53,9.54,125000.0,8.159,8.1676,8.1505,8.159,125000.0
2009-11-17 13:30:00,9.54,9.56,9.54,9.56,108700.0,8.159,8.1762,8.159,8.1762,108700.0
2009-11-17 13:40:00,9.55,9.59,9.55,9.57,255700.0,8.1676,8.2018,8.1676,8.1847,255700.0
2009-11-17 13:50:00,9.58,9.59,9.56,9.58,152100.0,8.1933,8.2018,8.1762,8.1933,152100.0
2009-11-17 14:00:00,9.58,9.6,9.56,9.56,221300.0,8.1933,8.2104,8.1762,8.1762,221300.0
2009-11-17 14:10:00,9.56,9.56,9.52,9.55,145100.0,8.1762,8.1762,8.1419,8.1676,145100.0
2009-11-17 14:20:00,9.55,9.56,9.52,9.54,87000.0,8.1676,8.1762,8.1419,8.159,87000.0
2009-11-17 14:30:00,9.55,9.55,9.54,9.54,93900.0,8.1676,8.1676,8.159,8.159,93900.0
2009-11-17 14:40:00,9.54,9.58,9.54,9.55,175800.0,8.159,8.1933,8.159,8.1676,175800.0
2009-11-17 14:50:00,9.55,9.56,9.52,9.53,289000.0,8.1676,8.1762,8.1419,8.1505,289000.0
2009-11-17 15:00:00,9.53,9.57,9.53,9.54,229500.0,8.1505,8.1847,8.1505,8.159,229500.0
2009-11-17 15:10:00,9.54,9.59,9.53,9.59,109300.0,8.159,8.2018,8.1505,8.2018,109300.0
2009-11-17 15:20:00,9.59,9.61,9.58,9.58,161400.0,8.2018,8.2189,8.1933,8.1933,161400.0
2009-11-17 15:30:00,9.59,9.59,9.55,9.58,183600.0,8.2018,8.2018,8.1676,8.1933,183600.0
2009-11-17 15:40:00,9.58,9.6,9.56,9.59,339000.0,8.1933,8.2104,8.1762,8.2018,339000.0
2009-11-17 15:50:00,9.6,9.61,9.59,9.61,477900.0,8.2104,8.2189,8.2018,8.2189,477900.0
2009-11-18 09:30:00,9.89,10.05,9.67,10.04,1147200.0,8.4584,8.5952,8.2702,8.5867,1147200.0
2009-11-18 09:40:00,10.04,10.1,9.99,10.03,752100.0,8.5867,8.638,8.5439,8.5781,752100.0
2009-11-18 09:50:00,10.03,10.03,9.87,9.89,766900.0,8.5781,8.5781,8.4413,8.4584,766900.0
2009-11-18 10:00:00,9.9,10.02,9.89,10.0,446900.0,8.4669,8.5696,8.4584,8.5525,446900.0
2009-11-18 10:10:00,10.0,10.01,9.92,9.99,397000.0,8.5525,8.561,8.484,8.5439,397000.0
2009-11-18 10:20:00,9.98,10.03,9.98,10.02,340800.0,8.5354,8.5781,8.5354,8.5696,340800.0
2009-11-18 10:30:00,10.03,10.06,9.98,10.05,285300.0,8.5781,8.6038,8.5354,8.5952,285300.0
2009-11-18 10:40:00,10.05,10.08,10.03,10.08,232200.0,8.5952,8.6209,8.5781,8.6209,232200.0
2009-11-18 10:50:00,10.07,10.1,10.04,10.1,204000.0,8.6123,8.638,8.5867,8.638,204000.0
2009-11-18 11:00:00,10.09,10.11,10.02,10.05,575200.0,8.6294,8.6465,8.5696,8.5952,575200.0
2009-11-18 11:10:00,10.05,10.1,10.04,10.07,268000.0,8.5952,8.638,8.5867,8.6123,268000.0
2009-11-18 11:20:00,10.07,10.09,10.06,10.08,120000.0,8.6123,8.6294,8.6038,8.6209,120000.0
2009-11-18 11:30:00,10.09,10.09,10.02,10.02,127700.0,8.6294,8.6294,8.5696,8.5696,127700.0
2009-11-18 11:40:00,10.03,10.05,10.02,10.04,109400.0,8.5781,8.5952,8.5696,8.5867,109400.0
2009-11-18 11:50:00,10.04,10.08,10.03,10.06,118100.0,8.5867,8.6209,8.5781,8.6038,118100.0
2009-11-18 12:00:00,10.05,10.11,10.05,10.1,195200.0,8.5952,8.6465,8.5952,8.638,195200.0
2009-11-18 12:10:00,10.09,10.13,10.07,10.1,224900.0,8.6294,8.6636,8.6123,8.638,224900.0
2009-11-18 12:20:00,10.1,10.12,10.09,10.11,101300.0,8.638,8.6551,8.6294,8.6465,101300.0
2009-11-18 12:30:00,10.11,10.12,10.05,10.05,192700.0,8.6465,8.6551,8.5952,8.5952,192700.0
2009-11-18 12:40:00,10.05,10.05,9.98,9.99,253300.0,8.5952,8.5952,8.5354,8.5439,253300.0
2009-11-18 12:50:00,9.99,10.07,9.99,10.03,308500.0,8.5439,8.6123,8.5439,8.5781,308500.0
2009-11-18 13:00:00,10.03,10.03,9.98,9.99,164700.0,8.5781,8.5781,8.5354,8.5439,164700.0
2009-11-18 13:10:00,10.0,10.0,9.94,9.94,223300.0,8.5525,8.5525,8.5011,8.5011,223300.0
2009-11-18 13:20:00,9.94,9.98,9.91,9.95,192600.0,8.5011,8.5354,8.4755,8.5097,192600.0
2009-11-18 13:30:00,9.95,9.98,9.93,9.94,147400.0,8.5097,8.5354,8.4926,8.5011,147400.0
2009-11-18 13:40:00,9.95,9.98,9.93,9.96,108200.0,8.5097,8.5354,8.4926,8.5182,108200.0
2009-11-18 13:50:00,9.95,9.96,9.94,9.94,64000.0,8.5097,8.5182,8.5011,8.5011,64000.0
2009-11-18 14:00:00,9.94,9.96,9.92,9.93,156000.0,8.5011,8.5182,8.484,8.4926,156000.0
2009-11-18 14:10:00,9.93,9.95,9.92,9.94,65600.0,8.4926,8.5097,8.484,8.5011,65600.0
2009-11-18 14:20:00,9.94,9.98,9.93,9.96,94500.0,8.5011,8.5354,8.4926,8.5182,94500.0
2009-11-18 14:30:00,9.95,9.99,9.95,9.99,72300.0,8.5097,8.5439,8.5097,8.5439,72300.0
2009-11-18 14:40:00,9.99,10.0,9.97,9.99,110900.0,8.5439,8.5525,8.5268,8.5439,110900.0
2009-11-18 14:50:00,9.99,10.0,9.96,9.98,111800.0,8.5439,8.5525,8.5182,8.5354,111800.0
2009-11-18 15:00:00,9.99,10.0,9.99,10.0,87800.0,8.5439,8.5525,8.5439,8.5525,87800.0
2009-11-18 15:10:00,10.0,10.05,9.99,10.02,350600.0,8.5525,8.5952,8.5439,8.5696,350600.0
2009-11-18 15:20:00,10.02,10.08,10.01,10.08,315000.0,8.5696,8.6209,8.561,8.6209,315000.0
2009-11-18 15:30:00,10.07,10.09,10.03,10.03,254300.0,8.6123,8.6294,8.5781,8.5781,254300.0
2009-11-18 15:40:00,10.03,10.08,10.03,10.06,436600.0,8.5781,8.6209,8.5781,8.6038,436600.0
2009-11-18 15:50:00,10.06,10.06,10.04,10.05,537700.0,8.6038,8.6038,8.5867,8.5952,537700.0
2009-11-19 09:30:00,9.98,9.98,9.84,9.85,241600.0,8.5354,8.5354,8.4156,8.4242,241600.0
2009-11-19 09:40:00,9.85,9.87,9.76,9.83,457800.0,8.4242,8.4413,8.3472,8.4071,457800.0
2009-11-19 09:50:00,9.82,9.83,9.77,9.81,302000.0,8.3985,8.4071,8.3558,8.39,302000.0
2009-11-19 10:00:00,9.82,9.82,9.75,9.77,139500.0,8.3985,8.3985,8.3386,8.3558,139500.0
2009-11-19 10:10:00,9.76,9.79,9.74,9.77,169700.0,8.3472,8.3729,8.3301,8.3558,169700.0
2009-11-19 10:20:00,9.77,9.8,9.74,9.76,96300.0,8.3558,8.3814,8.3301,8.3472,96300.0
2009-11-19 10:30:00,9.75,9.78,9.73,9.73,146900.0,8.3386,8.3643,8.3215,8.3215,146900.0
2009-11-19 10:40:00,9.73,9.75,9.69,9.69,166500.0,8.3215,8.3386,8.2873,8.2873,166500.0
2009-11-19 10:50:00,9.69,9.75,9.67,9.72,148200.0,8.2873,8.3386,8.2702,8.313,148200.0
2009-11-19 11:00:00,9.72,9.73,9.69,9.69,128700.0,8.313,8.3215,8.2873,8.2873,128700.0
2009-11-19 11:10:00,9.69,9.72,9.68,9.72,88500.0,8.2873,8.313,8.2788,8.313,88500.0
2009-11-19 11:20:00,9.71,9.72,9.69,9.7,65500.0,8.3044,8.313,8.2873,8.2959,65500.0
2009-11-19 11:30:00,9.7,9.71,9.68,9.69,171200.0,8.2959,8.3044,8.2788,8.2873,171200.0
2009-11-19 11:40:00,9.69,9.69,9.66,9.66,33300.0,8.2873,8.2873,8.2617,8.2617,33300.0
2009-11-19 11:50:00,9.66,9.72,9.65,9.68,111700.0,8.2617,8.313,8.2531,8.2788,111700.0
2009-11-19 12:00:00,9.68,9.75,9.68,9.74,182100.0,8.2788,8.3386,8.2788,8.3301,182100.0
2009-11-19 12:10:00,9.75,9.75,9.73,9.75,71000.0,8.3386,8.3386,8.3215,8.3386,71000.0
2009-11-19 12:20:00,9.74,9.8,9.73,9.79,122300.0,8.3301,8.3814,8.3215,8.3729,122300.0
2009-11-19 12:30:00,9.78,9.81,9.78,9.81,79200.0,8.3643,8.39,8.3643,8.39,79200.0
2009-11-19 12:40:00,9.8,9.81,9.77,9.77,50100.0,8.3814,8.39,8.3558,8.3558,50100.0
2009-11-19 12:50:00,9.77,9.8,9.77,9.8,70300.0,8.3558,8.3814,8.3558,8.3814,70300.0
2009-11-19 13:00:00,9.8,9.81,9.78,9.78,57500.0,8.3814,8.39,8.3643,8.3643,57500.0
2009-11-19 13:10:00,9.79,9.79,9.75,9.75,37200.0,8.3729,8.3729,8.3386,8.3386,37200.0
2009-11-19 13:20:00,9.75,9.76,9.75,9.76,16500.0,8.3386,8.3472,8.3386,8.3472,16500.0
2009-11-19 13:30:00,9.76,9.76,9.75,9.76,18800.0,8.3472,8.3472,8.3386,8.3472,18800.0
2009-11-19 13:40:00,9.75,9.76,9.75,9.75,26500.0,8.3386,8.3472,8.3386,8.3386,26500.0
2009-11-19 13:50:00,9.75,9.76,9.75,9.76,33700.0,8.3386,8.3472,8.3386,8.3472,33700.0
2009-11-19 14:00:00,9.76,9.76,9.73,9.76,93600.0,8.3472,8.3472,8.3215,8.3472,93600.0
2009-11-19 14:10:00,9.76,9.77,9.73,9.76,58000.0,8.3472,8.3558,8.3215,8.3472,58000.0
2009-11-19 14:20:00,9.76,9.77,9.75,9.77,73400.0,8.3472,8.3558,8.3386,8.3558,73400.0
2009-11-19 14:30:00,9.77,9.77,9.75,9.76,53600.0,8.3558,8.3558,8.3386,8.3472,53600.0
2009-11-19 14:40:00,9.76,9.78,9.75,9.76,85200.0,8.3472,8.3643,8.3386,8.3472,85200.0
2009-11-19 14:50:00,9.77,9.8,9.76,9.8,155300.0,8.3558,8.3814,8.3472,8.3814,155300.0
2009-11-19 15:00:00,9.8,9.88,9.78,9.85,553000.0,8.3814,8.4498,8.3643,8.4242,553000.0
2009-11-19 15:10:00,9.84,9.88,9.81,9.85,376800.0,8.4156,8.4498,8.39,8.4242,376800.0
2009-11-19 15:20:00,9.85,9.85,9.8,9.81,143400.0,8.4242,8.4242,8.3814,8.39,143400.0
2009-11-19 15:30:00,9.81,9.82,9.79,9.8,264400.0,8.39,8.3985,8.3729,8.3814,264400.0
2009-11-19 15:40:00,9.8,9.84,9.79,9.8,344400.0,8.3814,8.4156,8.3729,8.3814,344400.0
2009-11-19 15:50:00,9.81,9.84,9.8,9.83,607600.0,8.39,8.4156,8.3814,8.4071,607600.0
2009-11-20 09:30:00,9.42,9.55,9.42,9.53,899800.0,8.0564,8.1676,8.0564,8.1505,899800.0
2009-11-20 09:40:00,9.53,9.61,9.5,9.53,351600.0,8.1505,8.2189,8.1248,8.1505,351600.0
2009-11-20 09:50:00,9.52,9.53,9.44,9.44,241300.0,8.1419,8.1505,8.0735,8.0735,241300.0
2009-11-20 10:00:00,9.44,9.45,9.36,9.38,549700.0,8.0735,8.0821,8.0051,8.0222,549700.0
2009-11-20 10:10:00,9.38,9.42,9.36,9.36,313100.0,8.0222,8.0564,8.0051,8.0051,313100.0
2009-11-20 10:20:00,9.36,9.4,9.35,9.39,299000.0,8.0051,8.0393,7.9965,8.0308,299000.0
2009-11-20 10:30:00,9.4,9.4,9.35,9.38,215500.0,8.0393,8.0393,7.9965,8.0222,215500.0
2009-11-20 10:40:00,9.37,9.38,9.33,9.34,307400.0,8.0137,8.0222,7.9794,7.988,307400.0
2009-11-20 10:50:00,9.33,9.37,9.31,9.37,234600.0,7.9794,8.0137,7.9623,8.0137,234600.0
2009-11-20 11:00:00,9.36,9.36,9.3,9.32,264200.0,8.0051,8.0051,7.9538,7.9709,264200.0
2009-11-20 11:10:00,9.32,9.35,9.32,9.35,231500.0,7.9709,7.9965,7.9709,7.9965,231500.0
2009-11-20 11:20:00,9.35,9.37,9.34,9.34,201500.0,7.9965,8.0137,7.988,7.988,201500.0
2009-11-20 11:30:00,9.35,9.37,9.33,9.36,199900.0,7.9965,8.0137,7.9794,8.0051,199900.0
2009-11-20 11:40:00,9.36,9.43,9.35,9.43,298800.0,8.0051,8.065,7.9965,8.065,298800.0
2009-11-20 11:50:00,9.42,9.45,9.41,9.44,149400.0,8.0564,8.0821,8.0479,8.0735,149400.0
2009-11-20 12:00:00,9.45,9.46,9.43,9.44,162500.0,8.0821,8.0906,8.065,8.0735,162500.0
2009-11-20 12:10:00,9.44,9.45,9.42,9.42,121300.0,8.0735,8.0821,8.0564,8.0564,121300.0
2009-11-20 12:20:00,9.42,9.42,9.37,9.38,136300.0,8.0564,8.0564,8.0137,8.0222,136300.0
2009-11-20 12:30:00,9.39,9.39,9.36,9.36,123100.0,8.0308,8.0308,8.0051,8.0051,123100.0
2009-11-20 12:40:00,9.36,9.36,9.35,9.36,106300.0,8.0051,8.0051,7.9965,8.0051,106300.0
2009-11-20 12:50:00,9.35,9.36,9.34,9.34,87000.0,7.9965,8.0051,7.988,7.988,87000.0
2009-11-20 13:00:00,9.34,9.37,9.34,9.37,87400.0,7.988,8.0137,7.988,8.0137,87400.0
2009-11-20 13:10:00,9.36,9.37,9.35,9.35,52600.0,8.0051,8.0137,7.9965,7.9965,52600.0
2009-11-20 13:20:00,9.36,9.38,9.35,9.38,91600.0,8.0051,8.0222,7.9965,8.0222,91600.0
2009-11-20 13:30:00,9.38,9.4,9.37,9.39,50000.0,8.0222,8.0393,8.0137,8.0308,50000.0
2009-11-20 13:40:00,9.4,9.42,9.39,9.42,65100.0,8.0393,8.0564,8.0308,8.0564,65100.0
2009-11-20 13:50:00,9.41,9.44,9.41,9.42,97900.0,8.0479,8.0735,8.0479,8.0564,97900.0
2009-11-20 14:00:00,9.43,9.47,9.43,9.45,183600.0,8.065,8.0992,8.065,8.0821,183600.0
2009-11-20 14:10:00,9.44,9.45,9.36,9.36,378400.0,8.0735,8.0821,8.0051,8.0051,378400.0
2009-11-20 14:20:00,9.37,9.37,9.35,9.35,181000.0,8.0137,8.0137,7.9965,7.9965,181000.0
2009-11-20 14:30:00,9.35,9.37,9.35,9.36,166600.0,7.9965,8.0137,7.9965,8.0051,166600.0
2009-11-20 14:40:00,9.36,9.37,9.35,9.36,121200.0,8.0051,8.0137,7.9965,8.0051,121200.0
2009-11-20 14:50:00,9.36,9.37,9.33,9.34,113800.0,8.0051,8.0137,7.9794,7.988,113800.0
2009-11-20 15:00:00,9.33,9.34,9.31,9.33,161300.0,7.9794,7.988,7.9623,7.9794,161300.0
2009-11-20 15:10:00,9.33,9.39,9.32,9.39,193200.0,7.9794,8.0308,7.9709,8.0308,193200.0
2009-11-20 15:20:00,9.39,9.42,9.37,9.41,248000.0,8.0308,8.0564,8.0137,8.0479,248000.0
2009-11-20 15:30:00,9.42,9.42,9.41,9.42,105100.0,8.0564,8.0564,8.0479,8.0564,105100.0
2009-11-20 15:40:00,9.42,9.43,9.4,9.41,344000.0,8.0564,8.065,8.0393,8.0479,344000.0
2009-11-20 15:50:00,9.41,9.46,9.4,9.44,668300.0,8.0479,8.0906,8.0393,8.0735,668300.0
2009-11-23 09:30:00,9.6,9.7,9.6,9.6,333700.0,8.2104,8.2959,8.2104,8.2104,333700.0
2009-11-23 09:40:00,9.6,9.7,9.58,9.67,341800.0,8.2104,8.2959,8.1933,8.2702,341800.0
2009-11-23 09:50:00,9.67,9.75,9.62,9.74,290100.0,8.2702,8.3386,8.2275,8.3301,290100.0
2009-11-23 10:00:00,9.76,9.83,9.61,9.63,960300.0,8.3472,8.4071,8.2189,8.236,960300.0
2009-11-23 10:10:00,9.63,9.63,9.61,9.61,173800.0,8.236,8.236,8.2189,8.2189,173800.0
2009-11-23 10:20:00,9.62,9.62,9.57,9.62,147000.0,8.2275,8.2275,8.1847,8.2275,147000.0
2009-11-23 10:30:00,9.61,9.62,9.59,9.6,160100.0,8.2189,8.2275,8.2018,8.2104,160100.0
2009-11-23 10:40:00,9.6,9.6,9.54,9.56,300600.0,8.2104,8.2104,8.159,8.1762,300600.0
2009-11-23 10:50:00,9.54,9.55,9.48,9.48,227400.0,8.159,8.1676,8.1077,8.1077,227400.0
2009-11-23 11:00:00,9.49,9.55,9.48,9.53,143000.0,8.1163,8.1676,8.1077,8.1505,143000.0
2009-11-23 11:10:00,9.53,9.55,9.53,9.55,70200.0,8.1505,8.1676,8.1505,8.1676,70200.0
2009-11-23 11:20:00,9.55,9.58,9.54,9.58,94900.0,8.1676,8.1933,8.159,8.1933,94900.0
2009-11-23 11:30:00,9.58,9.61,9.57,9.58,125700.0,8.1933,8.2189,8.1847,8.1933,125700.0
2009-11-23 11:40:00,9.58,9.6,9.57,9.6,79400.0,8.1933,8.2104,8.1847,8.2104,79400.0
2009-11-23 11:50:00,9.59,9.6,9.56,9.57,143200.0,8.2018,8.2104,8.1762,8.1847,143200.0
2009-11-23 12:00:00,9.56,9.59,9.56,9.59,67800.0,8.1762,8.2018,8.1762,8.2018,67800.0
2009-11-23 12:10:00,9.58,9.59,9.56,9.57,139800.0,8.1933,8.2018,8.1762,8.1847,139800.0
2009-11-23 12:20:00,9.56,9.57,9.51,9.51,220600.0,8.1762,8.1847,8.1334,8.1334,220600.0
2009-11-23 12:30:00,9.51,9.52,9.49,9.51,84900.0,8.1334,8.1419,8.1163,8.1334,84900.0
2009-11-23 12:40:00,9.51,9.54,9.5,9.52,296500.0,8.1334,8.159,8.1248,8.1419,296500.0
2009-11-23 12:50:00,9.52,9.52,9.49,9.5,112600.0,8.1419,8.1419,8.1163,8.1248,112600.0
2009-11-23 13:00:00,9.5,9.51,9.49,9.49,81900.0,8.1248,8.1334,8.1163,8.1163,81900.0
2009-11-23 13:10:00,9.5,9.5,9.49,9.49,31200.0,8.1248,8.1248,8.1163,8.1163,31200.0
2009-11-23 13:20:00,9.5,9.54,9.5,9.52,69500.0,8.1248,8.159,8.1248,8.1419,69500.0
2009-11-23 13:30:00,9.51,9.54,9.51,9.53,24700.0,8.1334,8.159,8.1334,8.1505,24700.0
2009-11-23 13:40:00,9.53,9.54,9.52,9.53,40800.0,8.1505,8.159,8.1419,8.1505,40800.0
2009-11-23 13:50:00,9.53,9.54,9.51,9.54,80400.0,8.1505,8.159,8.1334,8.159,80400.0
2009-11-23 14:00:00,9.53,9.54,9.52,9.52,33600.0,8.1505,8.159,8.1419,8.1419,33600.0
2009-11-23 14:10:00,9.53,9.54,9.51,9.51,83800.0,8.1505,8.159,8.1334,8.1334,83800.0
2009-11-23 14:20:00,9.51,9.53,9.51,9.52,63400.0,8.1334,8.1505,8.1334,8.1419,63400.0
2009-11-23 14:30:00,9.52,9.53,9.51,9.52,61300.0,8.1419,8.1505,8.1334,8.1419,61300.0
2009-11-23 14:40:00,9.53,9.55,9.52,9.54,67000.0,8.1505,8.1676,8.1419,8.159,67000.0
2009-11-23 14:50:00,9.54,9.56,9.53,9.54,82900.0,8.159,8.1762,8.1505,8.159,82900.0
2009-11-23 15:00:00,9.53,9.54,9.53,9.54,66200.0,8.1505,8.159,8.1505,8.159,66200.0
2009-11-23 15:10:00,9.54,9.56,9.53,9.54,117100.0,8.159,8.1762,8.1505,8.159,117100.0
2009-11-23 15:20:00,9.55,9.55,9.53,9.53,57300.0,8.1676,8.1676,8.1505,8.1505,57300.0
2009-11-23 15:30:00,9.53,9.54,9.5,9.52,151600.0,8.1505,8.159,8.1248,8.1419,151600.0
2009-11-23 15:40:00,9.53,9.54,9.5,9.54,241100.0,8.1505,8.159,8.1248,8.159,241100.0
2009-11-23 15:50:00,9.54,9.56,9.53,9.56,414500.0,8.159,8.1762,8.1505,8.1762,414500.0
2009-11-24 09:30:00,9.54,9.54,9.48,9.48,188700.0,8.159,8.159,8.1077,8.1077,188700.0
2009-11-24 09:40:00,9.48,9.48,9.4,9.44,300300.0,8.1077,8.1077,8.0393,8.0735,300300.0
2009-11-24 09:50:00,9.43,9.44,9.32,9.32,655200.0,8.065,8.0735,7.9709,7.9709,655200.0
2009-11-24 10:00:00,9.33,9.37,9.23,9.24,651600.0,7.9794,8.0137,7.8939,7.9025,651600.0
2009-11-24 10:10:00,9.24,9.26,9.21,9.24,343000.0,7.9025,7.9196,7.8768,7.9025,343000.0
2009-11-24 10:20:00,9.24,9.26,9.22,9.24,183300.0,7.9025,7.9196,7.8854,7.9025,183300.0
2009-11-24 10:30:00,9.23,9.3,9.23,9.29,184600.0,7.8939,7.9538,7.8939,7.9452,184600.0
2009-11-24 10:40:00,9.29,9.36,9.28,9.34,320900.0,7.9452,8.0051,7.9367,7.988,320900.0
2009-11-24 10:50:00,9.35,9.4,9.23,9.36,255500.0,7.9965,8.0393,7.8939,8.0051,255500.0
2009-11-24 11:00:00,9.36,9.4,9.34,9.35,178200.0,8.0051,8.0393,7.988,7.9965,178200.0
2009-11-24 11:10:00,9.35,9.36,9.27,9.3,348600.0,7.9965,8.0051,7.9281,7.9538,348600.0
2009-11-24 11:20:00,9.3,9.31,9.27,9.27,172200.0,7.9538,7.9623,7.9281,7.9281,172200.0
2009-11-24 11:30:00,9.27,9.32,9.27,9.32,219100.0,7.9281,7.9709,7.9281,7.9709,219100.0
2009-11-24 11:40:00,9.32,9.32,9.28,9.31,200300.0,7.9709,7.9709,7.9367,7.9623,200300.0
2009-11-24 11:50:00,9.3,9.33,9.3,9.33,123700.0,7.9538,7.9794,7.9538,7.9794,123700.0
2009-11-24 12:00:00,9.33,9.35,9.32,9.34,110200.0,7.9794,7.9965,7.9709,7.988,110200.0
2009-11-24 12:10:00,9.34,9.37,9.33,9.35,184300.0,7.988,8.0137,7.9794,7.9965,184300.0
2009-11-24 12:20:00,9.35,9.38,9.34,9.34,142400.0,7.9965,8.0222,7.988,7.988,142400.0
2009-11-24 12:30:00,9.34,9.36,9.32,9.32,253200.0,7.988,8.0051,7.9709,7.9709,253200.0
2009-11-24 12:40:00,9.32,9.33,9.3,9.3,194200.0,7.9709,7.9794,7.9538,7.9538,194200.0
2009-11-24 12:50:00,9.3,9.31,9.29,9.31,120800.0,7.9538,7.9623,7.9452,7.9623,120800.0
2009-11-24 13:00:00,9.31,9.34,9.3,9.34,105900.0,7.9623,7.988,7.9538,7.988,105900.0
2009-11-24 13:10:00,9.34,9.36,9.33,9.35,91300.0,7.988,8.0051,7.9794,7.9965,91300.0
2009-11-24 13:20:00,9.35,9.36,9.34,9.35,79800.0,7.9965,8.0051,7.988,7.9965,79800.0
2009-11-24 13:30:00,9.34,9.35,9.31,9.32,89700.0,7.988,7.9965,7.9623,7.9709,89700.0
2009-11-24 13:40:00,9.31,9.34,9.31,9.33,95500.0,7.9623,7.988,7.9623,7.9794,95500.0
2009-11-24 13:50:00,9.33,9.34,9.3,9.32,133600.0,7.9794,7.988,7.9538,7.9709,133600.0
2009-11-24 14:00:00,9.33,9.35,9.29,9.31,198500.0,7.9794,7.9965,7.9452,7.9623,198500.0
2009-11-24 14:10:00,9.32,9.33,9.24,9.24,333700.0,7.9709,7.9794,7.9025,7.9025,333700.0
2009-11-24 14:20:00,9.24,9.28,9.23,9.27,118400.0,7.9025,7.9367,7.8939,7.9281,118400.0
2009-11-24 14:30:00,9.27,9.3,9.26,9.3,121700.0,7.9281,7.9538,7.9196,7.9538,121700.0
2009-11-24 14:40:00,9.3,9.32,9.29,9.31,133000.0,7.9538,7.9709,7.9452,7.9623,133000.0
2009-11-24 14:50:00,9.32,9.34,9.3,9.31,129300.0,7.9709,7.988,7.9538,7.9623,129300.0
2009-11-24 15:00:00,9.31,9.31,9.3,9.3,86200.0,7.9623,7.9623,7.9538,7.9538,86200.0
2009-11-24 15:10:00,9.3,9.33,9.3,9.32,287600.0,7.9538,7.9794,7.9538,7.9709,287600.0
2009-11-24 15:20:00,9.33,9.33,9.31,9.32,166900.0,7.9794,7.9794,7.9623,7.9709,166900.0
2009-11-24 15:30:00,9.31,9.32,9.29,9.3,193100.0,7.9623,7.9709,7.9452,7.9538,193100.0
2009-11-24 15:40:00,9.29,9.3,9.27,9.28,308500.0,7.9452,7.9538,7.9281,7.9367,308500.0
2009-11-24 15:50:00,9.28,9.3,9.27,9.29,309900.0,7.9367,7.9538,7.9281,7.9452,309900.0
2009-11-25 09:30:00,9.32,9.39,9.32,9.34,171100.0,7.9709,8.0308,7.9709,7.988,171100.0
2009-11-25 09:40:00,9.34,9.36,9.31,9.35,106100.0,7.988,8.0051,7.9623,7.9965,106100.0
2009-11-25 09:50:00,9.34,9.35,9.27,9.3,143100.0,7.988,7.9965,7.9281,7.9538,143100.0
2009-11-25 10:00:00,9.3,9.42,9.3,9.4,275600.0,7.9538,8.0564,7.9538,8.0393,275600.0
2009-11-25 10:10:00,9.4,9.48,9.39,9.48,124700.0,8.0393,8.1077,8.0308,8.1077,124700.0
2009-11-25 10:20:00,9.48,9.48,9.44,9.45,181300.0,8.1077,8.1077,8.0735,8.0821,181300.0
2009-11-25 10:30:00,9.46,9.46,9.4,9.42,162500.0,8.0906,8.0906,8.0393,8.0564,162500.0
2009-11-25 10:40:00,9.43,9.44,9.42,9.42,68700.0,8.065,8.0735,8.0564,8.0564,68700.0
2009-11-25 10:50:00,9.41,9.42,9.41,9.41,36800.0,8.0479,8.0564,8.0479,8.0479,36800.0
2009-11-25 11:00:00,9.42,9.44,9.41,9.43,54100.0,8.0564,8.0735,8.0479,8.065,54100.0
2009-11-25 11:10:00,9.44,9.45,9.43,9.45,51400.0,8.0735,8.0821,8.065,8.0821,51400.0
2009-11-25 11:20:00,9.44,9.45,9.42,9.43,66300.0,8.0735,8.0821,8.0564,8.065,66300.0
2009-11-25 11:30:00,9.42,9.45,9.39,9.39,177800.0,8.0564,8.0821,8.0308,8.0308,177800.0
2009-11-25 11:40:00,9.38,9.41,9.38,9.41,130100.0,8.0222,8.0479,8.0222,8.0479,130100.0
2009-11-25 11:50:00,9.41,9.42,9.4,9.42,69700.0,8.0479,8.0564,8.0393,8.0564,69700.0
2009-11-25 12:00:00,9.41,9.43,9.39,9.4,135000.0,8.0479,8.065,8.0308,8.0393,135000.0
2009-11-25 12:10:00,9.4,9.42,9.39,9.41,67600.0,8.0393,8.0564,8.0308,8.0479,67600.0
2009-11-25 12:20:00,9.4,9.41,9.38,9.4,42500.0,8.0393,8.0479,8.0222,8.0393,42500.0
2009-11-25 12:30:00,9.4,9.42,9.38,9.39,223000.0,8.0393,8.0564,8.0222,8.0308,223000.0
2009-11-25 12:40:00,9.4,9.41,9.38,9.4,141600.0,8.0393,8.0479,8.0222,8.0393,141600.0
2009-11-25 12:50:00,9.39,9.4,9.39,9.39,22200.0,8.0308,8.0393,8.0308,8.0308,22200.0
2009-11-25 13:00:00,9.4,9.42,9.38,9.4,117000.0,8.0393,8.0564,8.0222,8.0393,117000.0
2009-11-25 13:10:00,9.4,9.41,9.38,9.4,60000.0,8.0393,8.0479,8.0222,8.0393,60000.0
2009-11-25 13:20:00,9.39,9.4,9.39,9.4,17300.0,8.0308,8.0393,8.0308,8.0393,17300.0
2009-11-25 13:30:00,9.39,9.4,9.39,9.4,13300.0,8.0308,8.0393,8.0308,8.0393,13300.0
2009-11-25 13:40:00,9.39,9.4,9.39,9.4,18800.0,8.0308,8.0393,8.0308,8.0393,18800.0
2009-11-25 13:50:00,9.4,9.41,9.39,9.41,31300.0,8.0393,8.0479,8.0308,8.0479,31300.0
2009-11-25 14:00:00,9.41,9.41,9.39,9.39,28800.0,8.0479,8.0479,8.0308,8.0308,28800.0
2009-11-25 14:10:00,9.39,9.4,9.39,9.39,68900.0,8.0308,8.0393,8.0308,8.0308,68900.0
2009-11-25 14:20:00,9.39,9.4,9.37,9.39,77400.0,8.0308,8.0393,8.0137,8.0308,77400.0
2009-11-25 14:30:00,9.39,9.4,9.38,9.39,73200.0,8.0308,8.0393,8.0222,8.0308,73200.0
2009-11-25 14:40:00,9.4,9.41,9.39,9.4,25400.0,8.0393,8.0479,8.0308,8.0393,25400.0
2009-11-25 14:50:00,9.4,9.41,9.38,9.38,51400.0,8.0393,8.0479,8.0222,8.0222,51400.0
2009-11-25 15:00:00,9.38,9.39,9.38,9.38,45000.0,8.0222,8.0308,8.0222,8.0222,45000.0
2009-11-25 15:10:00,9.38,9.4,9.38,9.4,56700.0,8.0222,8.0393,8.0222,8.0393,56700.0
2009-11-25 15:20:00,9.39,9.41,9.39,9.4,71100.0,8.0308,8.0479,8.0308,8.0393,71100.0
2009-11-25 15:30:00,9.4,9.4,9.38,9.39,74400.0,8.0393,8.0393,8.0222,8.0308,74400.0
2009-11-25 15:40:00,9.4,9.41,9.38,9.4,149800.0,8.0393,8.0479,8.0222,8.0393,149800.0
2009-11-25 15:50:00,9.4,9.41,9.39,9.4,227600.0,8.0393,8.0479,8.0308,8.0393,227600.0
2009-11-27 09:30:00,9.09,9.14,9.0,9.09,431500.0,7.7742,7.8169,7.6972,7.7742,431500.0
2009-11-27 09:40:00,9.09,9.16,9.05,9.08,242300.0,7.7742,7.8341,7.74,7.7656,242300.0
2009-11-27 09:50:00,9.08,9.14,9.07,9.13,147300.0,7.7656,7.8169,7.7571,7.8084,147300.0
2009-11-27 10:00:00,9.13,9.21,9.13,9.14,154800.0,7.8084,7.8768,7.8084,7.8169,154800.0
2009-11-27 10:10:00,9.15,9.19,9.14,9.15,85200.0,7.8255,7.8597,7.8169,7.8255,85200.0
2009-11-27 10:20:00,9.15,9.19,9.14,9.17,58600.0,7.8255,7.8597,7.8169,7.8426,58600.0
2009-11-27 10:30:00,9.17,9.19,9.16,9.19,73500.0,7.8426,7.8597,7.8341,7.8597,73500.0
2009-11-27 10:40:00,9.18,9.22,9.16,9.2,67200.0,7.8512,7.8854,7.8341,7.8683,67200.0
2009-11-27 10:50:00,9.2,9.24,9.18,9.2,147200.0,7.8683,7.9025,7.8512,7.8683,147200.0
2009-11-27 11:00:00,9.2,9.23,9.19,9.2,101300.0,7.8683,7.8939,7.8597,7.8683,101300.0
2009-11-27 11:10:00,9.21,9.21,9.15,9.15,105500.0,7.8768,7.8768,7.8255,7.8255,105500.0
2009-11-27 11:20:00,9.15,9.16,9.13,9.15,82400.0,7.8255,7.8341,7.8084,7.8255,82400.0
2009-11-27 11:30:00,9.15,9.16,9.1,9.1,97300.0,7.8255,7.8341,7.7827,7.7827,97300.0
2009-11-27 11:40:00,9.11,9.12,9.1,9.11,90300.0,7.7913,7.7998,7.7827,7.7913,90300.0
2009-11-27 11:50:00,9.1,9.12,9.1,9.12,80600.0,7.7827,7.7998,7.7827,7.7998,80600.0
2009-11-27 12:00:00,9.11,9.12,9.1,9.11,140300.0,7.7913,7.7998,7.7827,7.7913,140300.0
2009-11-27 12:10:00,9.11,9.12,9.08,9.08,76800.0,7.7913,7.7998,7.7656,7.7656,76800.0
2009-11-27 12:20:00,9.08,9.1,9.05,9.1,131000.0,7.7656,7.7827,7.74,7.7827,131000.0
2009-11-27 12:30:00,9.09,9.16,9.07,9.16,192300.0,7.7742,7.8341,7.7571,7.8341,192300.0
2009-11-27 12:40:00,9.16,9.18,9.13,9.13,163900.0,7.8341,7.8512,7.8084,7.8084,163900.0
2009-11-27 12:50:00,9.13,9.14,9.09,9.1,239900.0,7.8084,7.8169,7.7742,7.7827,239900.0
2009-11-30 09:30:00,9.14,9.21,9.11,9.16,163000.0,7.8169,7.8768,7.7913,7.8341,163000.0
2009-11-30 09:40:00,9.16,9.19,9.11,9.15,249600.0,7.8341,7.8597,7.7913,7.8255,249600.0
2009-11-30 09:50:00,9.14,9.16,9.11,9.13,187000.0,7.8169,7.8341,7.7913,7.8084,187000.0
2009-11-30 10:00:00,9.13,9.2,9.12,9.18,86800.0,7.8084,7.8683,7.7998,7.8512,86800.0
2009-11-30 10:10:00,9.18,9.19,9.14,9.17,166600.0,7.8512,7.8597,7.8169,7.8426,166600.0
2009-11-30 10:20:00,9.17,9.2,9.16,9.18,109800.0,7.8426,7.8683,7.8341,7.8512,109800.0
2009-11-30 10:30:00,9.18,9.2,9.16,9.17,103400.0,7.8512,7.8683,7.8341,7.8426,103400.0
2009-11-30 10:40:00,9.17,9.18,9.15,9.17,108000.0,7.8426,7.8512,7.8255,7.8426,108000.0
2009-11-30 10:50:00,9.17,9.18,9.15,9.15,102400.0,7.8426,7.8512,7.8255,7.8255,102400.0
2009-11-30 11:00:00,9.15,9.15,9.11,9.12,122200.0,7.8255,7.8255,7.7913,7.7998,122200.0
2009-11-30 11:10:00,9.12,9.14,9.09,9.1,178100.0,7.7998,7.8169,7.7742,7.7827,178100.0
2009-11-30 11:20:00,9.11,9.13,9.1,9.11,95800.0,7.7913,7.8084,7.7827,7.7913,95800.0
2009-11-30 11:30:00,9.12,9.12,9.08,9.1,90500.0,7.7998,7.7998,7.7656,7.7827,90500.0
2009-11-30 11:40:00,9.1,9.14,9.09,9.1,134600.0,7.7827,7.8169,7.7742,7.7827,134600.0
2009-11-30 11:50:00,9.1,9.11,9.09,9.1,71600.0,7.7827,7.7913,7.7742,7.7827,71600.0
2009-11-30 12:00:00,9.1,9.13,9.1,9.12,138900.0,7.7827,7.8084,7.7827,7.7998,138900.0
2009-11-30 12:10:00,9.12,9.15,9.11,9.13,117800.0,7.7998,7.8255,7.7913,7.8084,117800.0
2009-11-30 12:20:00,9.13,9.14,9.11,9.13,69600.0,7.8084,7.8169,7.7913,7.8084,69600.0
2009-11-30 12:30:00,9.13,9.14,9.09,9.11,163700.0,7.8084,7.8169,7.7742,7.7913,163700.0
2009-11-30 12:40:00,9.11,9.13,9.09,9.12,158100.0,7.7913,7.8084,7.7742,7.7998,158100.0
2009-11-30 12:50:00,9.13,9.13,9.09,9.09,54500.0,7.8084,7.8084,7.7742,7.7742,54500.0
2009-11-30 13:00:00,9.09,9.12,9.09,9.11,70000.0,7.7742,7.7998,7.7742,7.7913,70000.0
2009-11-30 13:10:00,9.11,9.12,9.09,9.1,44300.0,7.7913,7.7998,7.7742,7.7827,44300.0
2009-11-30 13:20:00,9.1,9.15,9.09,9.15,148000.0,7.7827,7.8255,7.7742,7.8255,148000.0
2009-11-30 13:30:00,9.15,9.15,9.12,9.14,48800.0,7.8255,7.8255,7.7998,7.8169,48800.0
2009-11-30 13:40:00,9.14,9.14,9.1,9.14,205700.0,7.8169,7.8169,7.7827,7.8169,205700.0
2009-11-30 13:50:00,9.13,9.17,9.11,9.12,108800.0,7.8084,7.8426,7.7913,7.7998,108800.0
2009-11-30 14:00:00,9.11,9.14,9.11,9.13,51600.0,7.7913,7.8169,7.7913,7.8084,51600.0
2009-11-30 14:10:00,9.13,9.13,9.12,9.13,48800.0,7.8084,7.8084,7.7998,7.8084,48800.0
2009-11-30 14:20:00,9.13,9.13,9.11,9.12,68800.0,7.8084,7.8084,7.7913,7.7998,68800.0
2009-11-30 14:30:00,9.13,9.14,9.11,9.11,68700.0,7.8084,7.8169,7.7913,7.7913,68700.0
2009-11-30 14:40:00,9.11,9.12,9.09,9.11,163000.0,7.7913,7.7998,7.7742,7.7913,163000.0
2009-11-30 14:50:00,9.1,9.11,9.09,9.1,105700.0,7.7827,7.7913,7.7742,7.7827,105700.0
2009-11-30 15:00:00,9.1,9.11,9.09,9.1,155800.0,7.7827,7.7913,7.7742,7.7827,155800.0
2009-11-30 15:10:00,9.09,9.12,9.08,9.12,263600.0,7.7742,7.7998,7.7656,7.7998,263600.0
2009-11-30 15:20:00,9.12,9.15,9.11,9.15,164200.0,7.7998,7.8255,7.7913,7.8255,164200.0
2009-11-30 15:30:00,9.15,9.17,9.12,9.12,301400.0,7.8255,7.8426,7.7998,7.7998,301400.0
2009-11-30 15:40:00,9.12,9.14,9.11,9.12,321500.0,7.7998,7.8169,7.7913,7.7998,321500.0
2009-11-30 15:50:00,9.12,9.16,9.12,9.15,520400.0,7.7998,7.8341,7.7998,7.8255,520400.0
2009-12-01 09:30:00,9.2,9.35,9.19,9.27,325700.0,7.8683,7.9965,7.8597,7.9281,325700.0
2009-12-01 09:40:00,9.28,9.29,9.23,9.24,129100.0,7.9367,7.9452,7.8939,7.9025,129100.0
2009-12-01 09:50:00,9.24,9.26,9.21,9.24,127900.0,7.9025,7.9196,7.8768,7.9025,127900.0
2009-12-01 10:00:00,9.23,9.33,9.2,9.28,549800.0,7.8939,7.9794,7.8683,7.9367,549800.0
2009-12-01 10:10:00,9.27,9.32,9.26,9.32,281000.0,7.9281,7.9709,7.9196,7.9709,281000.0
2009-12-01 10:20:00,9.31,9.33,9.28,9.33,160500.0,7.9623,7.9794,7.9367,7.9794,160500.0
2009-12-01 10:30:00,9.33,9.36,9.32,9.34,189600.0,7.9794,8.0051,7.9709,7.988,189600.0
2009-12-01 10:40:00,9.35,9.38,9.34,9.38,151300.0,7.9965,8.0222,7.988,8.0222,151300.0
2009-12-01 10:50:00,9.37,9.37,9.34,9.36,120600.0,8.0137,8.0137,7.988,8.0051,120600.0
2009-12-01 11:00:00,9.36,9.37,9.35,9.36,111200.0,8.0051,8.0137,7.9965,8.0051,111200.0
2009-12-01 11:10:00,9.35,9.37,9.34,9.37,135700.0,7.9965,8.0137,7.988,8.0137,135700.0
2009-12-01 11:20:00,9.37,9.37,9.32,9.32,136500.0,8.0137,8.0137,7.9709,7.9709,136500.0
2009-12-01 11:30:00,9.32,9.35,9.31,9.35,45700.0,7.9709,7.9965,7.9623,7.9965,45700.0
2009-12-01 11:40:00,9.35,9.35,9.31,9.32,45100.0,7.9965,7.9965,7.9623,7.9709,45100.0
2009-12-01 11:50:00,9.33,9.34,9.31,9.32,41500.0,7.9794,7.988,7.9623,7.9709,41500.0
2009-12-01 12:00:00,9.33,9.36,9.32,9.34,46900.0,7.9794,8.0051,7.9709,7.988,46900.0
2009-12-01 12:10:00,9.34,9.36,9.31,9.36,144500.0,7.988,8.0051,7.9623,8.0051,144500.0
2009-12-01 12:20:00,9.35,9.37,9.35,9.35,57500.0,7.9965,8.0137,7.9965,7.9965,57500.0
2009-12-01 12:30:00,9.35,9.37,9.33,9.34,66100.0,7.9965,8.0137,7.9794,7.988,66100.0
2009-12-01 12:40:00,9.34,9.36,9.32,9.34,57300.0,7.988,8.0051,7.9709,7.988,57300.0
2009-12-01 12:50:00,9.34,9.34,9.33,9.34,19800.0,7.988,7.988,7.9794,7.988,19800.0
2009-12-01 13:00:00,9.34,9.34,9.33,9.34,3500.0,7.988,7.988,7.9794,7.988,3500.0
2009-12-01 13:10:00,9.34,9.35,9.33,9.35,35800.0,7.988,7.9965,7.9794,7.9965,35800.0
2009-12-01 13:20:00,9.35,9.36,9.34,9.35,47500.0,7.9965,8.0051,7.988,7.9965,47500.0
2009-12-01 13:30:00,9.36,9.38,9.35,9.38,55000.0,8.0051,8.0222,7.9965,8.0222,55000.0
2009-12-01 13:40:00,9.38,9.4,9.38,9.39,63300.0,8.0222,8.0393,8.0222,8.0308,63300.0
2009-12-01 13:50:00,9.39,9.41,9.38,9.38,102200.0,8.0308,8.0479,8.0222,8.0222,102200.0
2009-12-01 14:00:00,9.39,9.39,9.37,9.38,66300.0,8.0308,8.0308,8.0137,8.0222,66300.0
2009-12-01 14:10:00,9.38,9.38,9.35,9.35,48000.0,8.0222,8.0222,7.9965,7.9965,48000.0
2009-12-01 14:20:00,9.35,9.4,9.35,9.39,61100.0,7.9965,8.0393,7.9965,8.0308,61100.0
2009-12-01 14:30:00,9.4,9.42,9.38,9.4,55900.0,8.0393,8.0564,8.0222,8.0393,55900.0
2009-12-01 14:40:00,9.4,9.42,9.37,9.37,88200.0,8.0393,8.0564,8.0137,8.0137,88200.0
2009-12-01 14:50:00,9.37,9.41,9.37,9.41,163100.0,8.0137,8.0479,8.0137,8.0479,163100.0
2009-12-01 15:00:00,9.4,9.4,9.39,9.39,135700.0,8.0393,8.0393,8.0308,8.0308,135700.0
2009-12-01 15:10:00,9.39,9.4,9.39,9.4,138600.0,8.0308,8.0393,8.0308,8.0393,138600.0
2009-12-01 15:20:00,9.4,9.41,9.35,9.35,208800.0,8.0393,8.0479,7.9965,7.9965,208800.0
2009-12-01 15:30:00,9.35,9.36,9.29,9.34,463200.0,7.9965,8.0051,7.9452,7.988,463200.0
2009-12-01 15:40:00,9.34,9.35,9.32,9.33,273100.0,7.988,7.9965,7.9709,7.9794,273100.0
2009-12-01 15:50:00,9.33,9.34,9.3,9.31,366200.0,7.9794,7.988,7.9538,7.9623,366200.0
2009-12-02 09:30:00,9.43,9.54,9.34,9.44,289700.0,8.065,8.159,7.988,8.0735,289700.0
2009-12-02 09:40:00,9.44,9.49,9.37,9.45,123300.0,8.0735,8.1163,8.0137,8.0821,123300.0
2009-12-02 09:50:00,9.45,9.46,9.39,9.39,100600.0,8.0821,8.0906,8.0308,8.0308,100600.0
2009-12-02 10:00:00,9.39,9.45,9.39,9.42,189400.0,8.0308,8.0821,8.0308,8.0564,189400.0
2009-12-02 10:10:00,9.42,9.46,9.4,9.42,166500.0,8.0564,8.0906,8.0393,8.0564,166500.0
2009-12-02 10:20:00,9.42,9.43,9.4,9.42,99900.0,8.0564,8.065,8.0393,8.0564,99900.0
2009-12-02 10:30:00,9.42,9.44,9.41,9.41,200300.0,8.0564,8.0735,8.0479,8.0479,200300.0
2009-12-02 10:40:00,9.43,9.44,9.4,9.41,83100.0,8.065,8.0735,8.0393,8.0479,83100.0
2009-12-02 10:50:00,9.41,9.42,9.4,9.42,63900.0,8.0479,8.0564,8.0393,8.0564,63900.0
2009-12-02 11:00:00,9.41,9.42,9.36,9.39,132100.0,8.0479,8.0564,8.0051,8.0308,132100.0
2009-12-02 11:10:00,9.39,9.39,9.25,9.27,257300.0,8.0308,8.0308,7.911,7.9281,257300.0
2009-12-02 11:20:00,9.27,9.32,9.27,9.29,169800.0,7.9281,7.9709,7.9281,7.9452,169800.0
2009-12-02 11:30:00,9.29,9.31,9.25,9.26,156700.0,7.9452,7.9623,7.911,7.9196,156700.0
2009-12-02 11:40:00,9.26,9.27,9.25,9.27,42900.0,7.9196,7.9281,7.911,7.9281,42900.0
2009-12-02 11:50:00,9.26,9.27,9.25,9.25,46500.0,7.9196,7.9281,7.911,7.911,46500.0
2009-12-02 12:00:00,9.26,9.26,9.25,9.25,23700.0,7.9196,7.9196,7.911,7.911,23700.0
2009-12-02 12:10:00,9.25,9.26,9.21,9.21,50800.0,7.911,7.9196,7.8768,7.8768,50800.0
2009-12-02 12:20:00,9.21,9.22,9.18,9.21,134800.0,7.8768,7.8854,7.8512,7.8768,134800.0
2009-12-02 12:30:00,9.21,9.22,9.19,9.2,56500.0,7.8768,7.8854,7.8597,7.8683,56500.0
2009-12-02 12:40:00,9.2,9.26,9.19,9.25,119200.0,7.8683,7.9196,7.8597,7.911,119200.0
2009-12-02 12:50:00,9.25,9.32,9.25,9.32,122500.0,7.911,7.9709,7.911,7.9709,122500.0
2009-12-02 13:00:00,9.31,9.32,9.28,9.29,95100.0,7.9623,7.9709,7.9367,7.9452,95100.0
2009-12-02 13:10:00,9.28,9.31,9.27,9.31,57100.0,7.9367,7.9623,7.9281,7.9623,57100.0
2009-12-02 13:20:00,9.31,9.33,9.31,9.31,36500.0,7.9623,7.9794,7.9623,7.9623,36500.0
2009-12-02 13:30:00,9.31,9.34,9.3,9.32,140800.0,7.9623,7.988,7.9538,7.9709,140800.0
2009-12-02 13:40:00,9.31,9.32,9.28,9.31,84900.0,7.9623,7.9709,7.9367,7.9623,84900.0
2009-12-02 13:50:00,9.32,9.33,9.29,9.3,46900.0,7.9709,7.9794,7.9452,7.9538,46900.0
2009-12-02 14:00:00,9.3,9.32,9.28,9.28,98300.0,7.9538,7.9709,7.9367,7.9367,98300.0
2009-12-02 14:10:00,9.3,9.3,9.24,9.25,100300.0,7.9538,7.9538,7.9025,7.911,100300.0
2009-12-02 14:20:00,9.25,9.27,9.23,9.23,145900.0,7.911,7.9281,7.8939,7.8939,145900.0
2009-12-02 14:30:00,9.23,9.26,9.22,9.25,60900.0,7.8939,7.9196,7.8854,7.911,60900.0
2009-12-02 14:40:00,9.25,9.26,9.23,9.23,74600.0,7.911,7.9196,7.8939,7.8939,74600.0
2009-12-02 14:50:00,9.23,9.27,9.23,9.26,102100.0,7.8939,7.9281,7.8939,7.9196,102100.0
2009-12-02 15:00:00,9.26,9.27,9.25,9.26,121800.0,7.9196,7.9281,7.911,7.9196,121800.0
2009-12-02 15:10:00,9.26,9.28,9.26,9.27,77700.0,7.9196,7.9367,7.9196,7.9281,77700.0
2009-12-02 15:20:00,9.27,9.31,9.26,9.27,129900.0,7.9281,7.9623,7.9196,7.9281,129900.0
2009-12-02 15:30:00,9.27,9.28,9.25,9.27,110000.0,7.9281,7.9367,7.911,7.9281,110000.0
2009-12-02 15:40:00,9.27,9.32,9.27,9.31,213300.0,7.9281,7.9709,7.9281,7.9623,213300.0
2009-12-02 15:50:00,9.32,9.32,9.29,9.3,261600.0,7.9709,7.9709,7.9452,7.9538,261600.0
2009-12-03 09:30:00,9.33,9.43,9.2,9.21,155300.0,7.9794,8.065,7.8683,7.8768,155300.0
2009-12-03 09:40:00,9.21,9.28,9.21,9.24,155000.0,7.8768,7.9367,7.8768,7.9025,155000.0
2009-12-03 09:50:00,9.24,9.25,9.21,9.24,155000.0,7.9025,7.911,7.8768,7.9025,155000.0
2009-12-03 10:00:00,9.24,9.25,9.21,9.23,356100.0,7.9025,7.911,7.8768,7.8939,356100.0
2009-12-03 10:10:00,9.23,9.23,9.17,9.17,229700.0,7.8939,7.8939,7.8426,7.8426,229700.0
2009-12-03 10:20:00,9.17,9.2,9.17,9.19,106800.0,7.8426,7.8683,7.8426,7.8597,106800.0
2009-12-03 10:30:00,9.19,9.2,9.16,9.17,156500.0,7.8597,7.8683,7.8341,7.8426,156500.0
2009-12-03 10:40:00,9.16,9.19,9.15,9.19,119400.0,7.8341,7.8597,7.8255,7.8597,119400.0
2009-12-03 10:50:00,9.19,9.19,9.14,9.16,124000.0,7.8597,7.8597,7.8169,7.8341,124000.0
2009-12-03 11:00:00,9.15,9.18,9.15,9.16,75400.0,7.8255,7.8512,7.8255,7.8341,75400.0
2009-12-03 11:10:00,9.17,9.17,9.13,9.14,109300.0,7.8426,7.8426,7.8084,7.8169,109300.0
2009-12-03 11:20:00,9.14,9.15,9.13,9.15,70600.0,7.8169,7.8255,7.8084,7.8255,70600.0
2009-12-03 11:30:00,9.14,9.15,9.1,9.1,139700.0,7.8169,7.8255,7.7827,7.7827,139700.0
2009-12-03 11:40:00,9.1,9.11,9.08,9.08,99600.0,7.7827,7.7913,7.7656,7.7656,99600.0
2009-12-03 11:50:00,9.08,9.1,9.06,9.06,371000.0,7.7656,7.7827,7.7485,7.7485,371000.0
2009-12-03 12:00:00,9.06,9.08,9.06,9.06,81900.0,7.7485,7.7656,7.7485,7.7485,81900.0
2009-12-03 12:10:00,9.06,9.09,9.06,9.09,147700.0,7.7485,7.7742,7.7485,7.7742,147700.0
2009-12-03 12:20:00,9.09,9.1,9.07,9.09,103400.0,7.7742,7.7827,7.7571,7.7742,103400.0
2009-12-03 12:30:00,9.09,9.1,9.08,9.1,101600.0,7.7742,7.7827,7.7656,7.7827,101600.0
2009-12-03 12:40:00,9.1,9.12,9.09,9.11,115500.0,7.7827,7.7998,7.7742,7.7913,115500.0
2009-12-03 12:50:00,9.11,9.12,9.09,9.1,104400.0,7.7913,7.7998,7.7742,7.7827,104400.0
2009-12-03 13:00:00,9.11,9.11,9.09,9.1,99500.0,7.7913,7.7913,7.7742,7.7827,99500.0
2009-12-03 13:10:00,9.1,9.12,9.09,9.12,84100.0,7.7827,7.7998,7.7742,7.7998,84100.0
2009-12-03 13:20:00,9.11,9.12,9.09,9.11,79900.0,7.7913,7.7998,7.7742,7.7913,79900.0
2009-12-03 13:30:00,9.1,9.11,9.1,9.1,38300.0,7.7827,7.7913,7.7827,7.7827,38300.0
2009-12-03 13:40:00,9.11,9.11,9.09,9.1,28600.0,7.7913,7.7913,7.7742,7.7827,28600.0
2009-12-03 13:50:00,9.1,9.1,9.07,9.1,74800.0,7.7827,7.7827,7.7571,7.7827,74800.0
2009-12-03 14:00:00,9.1,9.1,9.08,9.1,116500.0,7.7827,7.7827,7.7656,7.7827,116500.0
2009-12-03 14:10:00,9.09,9.1,9.07,9.07,136000.0,7.7742,7.7827,7.7571,7.7571,136000.0
2009-12-03 14:20:00,9.08,9.09,9.07,9.09,98700.0,7.7656,7.7742,7.7571,7.7742,98700.0
2009-12-03 14:30:00,9.08,9.1,9.08,9.1,42800.0,7.7656,7.7827,7.7656,7.7827,42800.0
2009-12-03 14:40:00,9.09,9.1,9.09,9.09,49700.0,7.7742,7.7827,7.7742,7.7742,49700.0
2009-12-03 14:50:00,9.09,9.11,9.07,9.07,168900.0,7.7742,7.7913,7.7571,7.7571,168900.0
2009-12-03 15:00:00,9.07,9.08,9.05,9.06,147300.0,7.7571,7.7656,7.74,7.7485,147300.0
2009-12-03 15:10:00,9.06,9.07,9.05,9.06,110600.0,7.7485,7.7571,7.74,7.7485,110600.0
2009-12-03 15:20:00,9.06,9.07,9.05,9.06,132500.0,7.7485,7.7571,7.74,7.7485,132500.0
2009-12-03 15:30:00,9.06,9.08,9.05,9.07,290400.0,7.7485,7.7656,7.74,7.7571,290400.0
2009-12-03 15:40:00,9.08,9.11,9.06,9.08,703900.0,7.7656,7.7913,7.7485,7.7656,703900.0
2009-12-03 15:50:00,9.09,9.09,9.05,9.06,812200.0,7.7742,7.7742,7.74,7.7485,812200.0
2009-12-04 09:30:00,9.25,9.35,9.25,9.29,401400.0,7.911,7.9965,7.911,7.9452,401400.0
2009-12-04 09:40:00,9.29,9.34,9.28,9.31,209900.0,7.9452,7.988,7.9367,7.9623,209900.0
2009-12-04 09:50:00,9.32,9.33,9.26,9.27,139100.0,7.9709,7.9794,7.9196,7.9281,139100.0
2009-12-04 10:00:00,9.27,9.31,9.22,9.25,274400.0,7.9281,7.9623,7.8854,7.911,274400.0
2009-12-04 10:10:00,9.25,9.27,9.22,9.25,216800.0,7.911,7.9281,7.8854,7.911,216800.0
2009-12-04 10:20:00,9.24,9.25,9.21,9.24,144300.0,7.9025,7.911,7.8768,7.9025,144300.0
2009-12-04 10:30:00,9.24,9.27,9.2,9.26,297800.0,7.9025,7.9281,7.8683,7.9196,297800.0
2009-12-04 10:40:00,9.26,9.32,9.24,9.31,190100.0,7.9196,7.9709,7.9025,7.9623,190100.0
2009-12-04 10:50:00,9.31,9.33,9.29,9.31,202900.0,7.9623,7.9794,7.9452,7.9623,202900.0
2009-12-04 11:00:00,9.31,9.32,9.27,9.31,270100.0,7.9623,7.9709,7.9281,7.9623,270100.0
2009-12-04 11:10:00,9.31,9.32,9.29,9.3,183200.0,7.9623,7.9709,7.9452,7.9538,183200.0
2009-12-04 11:20:00,9.3,9.32,9.23,9.23,243000.0,7.9538,7.9709,7.8939,7.8939,243000.0
2009-12-04 11:30:00,9.23,9.23,9.14,9.15,207800.0,7.8939,7.8939,7.8169,7.8255,207800.0
2009-12-04 11:40:00,9.15,9.17,9.08,9.1,480000.0,7.8255,7.8426,7.7656,7.7827,480000.0
2009-12-04 11:50:00,9.1,9.16,9.02,9.15,439900.0,7.7827,7.8341,7.7143,7.8255,439900.0
2009-12-04 12:00:00,9.15,9.19,9.12,9.16,191500.0,7.8255,7.8597,7.7998,7.8341,191500.0
2009-12-04 12:10:00,9.16,9.19,9.12,9.14,124900.0,7.8341,7.8597,7.7998,7.8169,124900.0
2009-12-04 12:20:00,9.14,9.18,9.09,9.17,72900.0,7.8169,7.8512,7.7742,7.8426,72900.0
2009-12-04 12:30:00,9.18,9.23,9.18,9.23,51300.0,7.8512,7.8939,7.8512,7.8939,51300.0
2009-12-04 12:40:00,9.22,9.29,9.21,9.23,194000.0,7.8854,7.9452,7.8768,7.8939,194000.0
2009-12-04 12:50:00,9.23,9.25,9.2,9.22,136500.0,7.8939,7.911,7.8683,7.8854,136500.0
2009-12-04 13:00:00,9.22,9.25,9.2,9.21,169200.0,7.8854,7.911,7.8683,7.8768,169200.0
2009-12-04 13:10:00,9.21,9.22,9.18,9.19,163300.0,7.8768,7.8854,7.8512,7.8597,163300.0
2009-12-04 13:20:00,9.19,9.21,9.15,9.15,127600.0,7.8597,7.8768,7.8255,7.8255,127600.0
2009-12-04 13:30:00,9.15,9.17,9.1,9.12,130700.0,7.8255,7.8426,7.7827,7.7998,130700.0
2009-12-04 13:40:00,9.12,9.19,9.12,9.16,64500.0,7.7998,7.8597,7.7998,7.8341,64500.0
2009-12-04 13:50:00,9.15,9.17,9.1,9.11,112000.0,7.8255,7.8426,7.7827,7.7913,112000.0
2009-12-04 14:00:00,9.1,9.11,9.08,9.08,81800.0,7.7827,7.7913,7.7656,7.7656,81800.0
2009-12-04 14:10:00,9.08,9.11,9.07,9.09,94300.0,7.7656,7.7913,7.7571,7.7742,94300.0
2009-12-04 14:20:00,9.09,9.1,9.05,9.06,183800.0,7.7742,7.7827,7.74,7.7485,183800.0
2009-12-04 14:30:00,9.05,9.09,9.05,9.06,355400.0,7.74,7.7742,7.74,7.7485,355400.0
2009-12-04 14:40:00,9.07,9.09,9.04,9.05,93200.0,7.7571,7.7742,7.7314,7.74,93200.0
2009-12-04 14:50:00,9.04,9.11,9.03,9.09,79900.0,7.7314,7.7913,7.7229,7.7742,79900.0
2009-12-04 15:00:00,9.08,9.13,9.07,9.12,203700.0,7.7656,7.8084,7.7571,7.7998,203700.0
2009-12-04 15:10:00,9.12,9.13,9.07,9.1,361800.0,7.7998,7.8084,7.7571,7.7827,361800.0
2009-12-04 15:20:00,9.09,9.14,9.09,9.13,315800.0,7.7742,7.8169,7.7742,7.8084,315800.0
2009-12-04 15:30:00,9.13,9.15,9.07,9.08,332300.0,7.8084,7.8255,7.7571,7.7656,332300.0
2009-12-04 15:40:00,9.09,9.1,9.06,9.08,478500.0,7.7742,7.7827,7.7485,7.7656,478500.0
2009-12-04 15:50:00,9.08,9.11,9.05,9.07,699100.0,7.7656,7.7913,7.74,7.7571,699100.0
2009-12-07 09:30:00,9.04,9.17,9.03,9.1,189500.0,7.7314,7.8426,7.7229,7.7827,189500.0
2009-12-07 09:40:00,9.1,9.11,9.05,9.11,183700.0,7.7827,7.7913,7.74,7.7913,183700.0
2009-12-07 09:50:00,9.11,9.12,9.07,9.1,60400.0,7.7913,7.7998,7.7571,7.7827,60400.0
2009-12-07 10:00:00,9.11,9.11,9.02,9.03,208600.0,7.7913,7.7913,7.7143,7.7229,208600.0
2009-12-07 10:10:00,9.03,9.06,9.01,9.06,160500.0,7.7229,7.7485,7.7058,7.7485,160500.0
2009-12-07 10:20:00,9.07,9.07,9.03,9.07,125200.0,7.7571,7.7571,7.7229,7.7571,125200.0
2009-12-07 10:30:00,9.07,9.09,9.03,9.03,115800.0,7.7571,7.7742,7.7229,7.7229,115800.0
2009-12-07 10:40:00,9.04,9.06,9.02,9.03,169700.0,7.7314,7.7485,7.7143,7.7229,169700.0
2009-12-07 10:50:00,9.03,9.07,9.03,9.06,130100.0,7.7229,7.7571,7.7229,7.7485,130100.0
2009-12-07 11:00:00,9.06,9.06,9.03,9.04,101800.0,7.7485,7.7485,7.7229,7.7314,101800.0
2009-12-07 11:10:00,9.04,9.05,9.03,9.03,57300.0,7.7314,7.74,7.7229,7.7229,57300.0
2009-12-07 11:20:00,9.04,9.06,9.03,9.06,88800.0,7.7314,7.7485,7.7229,7.7485,88800.0
2009-12-07 11:30:00,9.06,9.09,9.05,9.06,105000.0,7.7485,7.7742,7.74,7.7485,105000.0
2009-12-07 11:40:00,9.06,9.07,9.01,9.02,115400.0,7.7485,7.7571,7.7058,7.7143,115400.0
2009-12-07 11:50:00,9.02,9.04,9.01,9.03,84200.0,7.7143,7.7314,7.7058,7.7229,84200.0
2009-12-07 12:00:00,9.04,9.05,9.02,9.03,62100.0,7.7314,7.74,7.7143,7.7229,62100.0
2009-12-07 12:10:00,9.03,9.06,9.02,9.06,120800.0,7.7229,7.7485,7.7143,7.7485,120800.0
2009-12-07 12:20:00,9.05,9.06,9.04,9.04,117400.0,7.74,7.7485,7.7314,7.7314,117400.0
2009-12-07 12:30:00,9.04,9.08,9.04,9.07,79200.0,7.7314,7.7656,7.7314,7.7571,79200.0
2009-12-07 12:40:00,9.07,9.08,9.06,9.08,89100.0,7.7571,7.7656,7.7485,7.7656,89100.0
2009-12-07 12:50:00,9.08,9.1,9.07,9.08,75300.0,7.7656,7.7827,7.7571,7.7656,75300.0
2009-12-07 13:00:00,9.08,9.08,9.04,9.05,54600.0,7.7656,7.7656,7.7314,7.74,54600.0
2009-12-07 13:10:00,9.05,9.05,9.04,9.04,55600.0,7.74,7.74,7.7314,7.7314,55600.0
2009-12-07 13:20:00,9.04,9.05,9.03,9.04,66700.0,7.7314,7.74,7.7229,7.7314,66700.0
2009-12-07 13:30:00,9.04,9.05,9.02,9.02,75600.0,7.7314,7.74,7.7143,7.7143,75600.0
2009-12-07 13:40:00,9.03,9.04,9.02,9.03,70200.0,7.7229,7.7314,7.7143,7.7229,70200.0
2009-12-07 13:50:00,9.03,9.04,9.02,9.02,116900.0,7.7229,7.7314,7.7143,7.7143,116900.0
2009-12-07 14:00:00,9.03,9.04,9.02,9.04,49200.0,7.7229,7.7314,7.7143,7.7314,49200.0
2009-12-07 14:10:00,9.03,9.04,9.01,9.02,96800.0,7.7229,7.7314,7.7058,7.7143,96800.0
2009-12-07 14:20:00,9.02,9.03,9.01,9.02,106800.0,7.7143,7.7229,7.7058,7.7143,106800.0
2009-12-07 14:30:00,9.02,9.02,8.97,8.99,399600.0,7.7143,7.7143,7.6716,7.6887,399600.0
2009-12-07 14:40:00,8.99,8.99,8.95,8.98,131900.0,7.6887,7.6887,7.6545,7.6801,131900.0
2009-12-07 14:50:00,8.97,8.98,8.96,8.98,129900.0,7.6716,7.6801,7.663,7.6801,129900.0
2009-12-07 15:00:00,8.98,8.99,8.96,8.99,163600.0,7.6801,7.6887,7.663,7.6887,163600.0
2009-12-07 15:10:00,9.0,9.01,8.98,8.99,290500.0,7.6972,7.7058,7.6801,7.6887,290500.0
2009-12-07 15:20:00,8.99,8.99,8.92,8.92,263200.0,7.6887,7.6887,7.6288,7.6288,263200.0
2009-12-07 15:30:00,8.93,8.98,8.93,8.98,211400.0,7.6373,7.6801,7.6373,7.6801,211400.0
2009-12-07 15:40:00,8.98,9.02,8.98,9.01,330600.0,7.6801,7.7143,7.6801,7.7058,330600.0
2009-12-07 15:50:00,9.01,9.04,9.0,9.03,507000.0,7.7058,7.7314,7.6972,7.7229,507000.0
2009-12-08 09:30:00,8.99,8.99,8.88,8.93,234000.0,7.6887,7.6887,7.5946,7.6373,234000.0
2009-12-08 09:40:00,8.92,8.95,8.88,8.9,170400.0,7.6288,7.6545,7.5946,7.6117,170400.0
2009-12-08 09:50:00,8.91,8.93,8.9,8.93,183600.0,7.6202,7.6373,7.6117,7.6373,183600.0
2009-12-08 10:00:00,8.93,8.93,8.91,8.93,102800.0,7.6373,7.6373,7.6202,7.6373,102800.0
2009-12-08 10:10:00,8.93,8.95,8.91,8.95,215700.0,7.6373,7.6545,7.6202,7.6545,215700.0
2009-12-08 10:20:00,8.95,8.97,8.93,8.96,222200.0,7.6545,7.6716,7.6373,7.663,222200.0
2009-12-08 10:30:00,8.97,9.01,8.97,9.0,246800.0,7.6716,7.7058,7.6716,7.6972,246800.0
2009-12-08 10:40:00,9.0,9.01,8.99,9.0,135700.0,7.6972,7.7058,7.6887,7.6972,135700.0
2009-12-08 10:50:00,9.01,9.03,8.99,9.02,127600.0,7.7058,7.7229,7.6887,7.7143,127600.0
2009-12-08 11:00:00,9.02,9.05,9.01,9.05,184400.0,7.7143,7.74,7.7058,7.74,184400.0
2009-12-08 11:10:00,9.04,9.09,9.02,9.04,194300.0,7.7314,7.7742,7.7143,7.7314,194300.0
2009-12-08 11:20:00,9.04,9.06,9.03,9.05,125600.0,7.7314,7.7485,7.7229,7.74,125600.0
2009-12-08 11:30:00,9.06,9.06,9.02,9.05,93100.0,7.7485,7.7485,7.7143,7.74,93100.0
2009-12-08 11:40:00,9.05,9.11,9.04,9.11,126700.0,7.74,7.7913,7.7314,7.7913,126700.0
2009-12-08 11:50:00,9.11,9.13,9.1,9.12,236900.0,7.7913,7.8084,7.7827,7.7998,236900.0
2009-12-08 12:00:00,9.12,9.13,9.1,9.11,174400.0,7.7998,7.8084,7.7827,7.7913,174400.0
2009-12-08 12:10:00,9.11,9.11,9.03,9.04,394700.0,7.7913,7.7913,7.7229,7.7314,394700.0
2009-12-08 12:20:00,9.04,9.04,9.01,9.02,87500.0,7.7314,7.7314,7.7058,7.7143,87500.0
2009-12-08 12:30:00,9.03,9.05,9.02,9.02,78600.0,7.7229,7.74,7.7143,7.7143,78600.0
2009-12-08 12:40:00,9.03,9.05,9.01,9.05,82900.0,7.7229,7.74,7.7058,7.74,82900.0
2009-12-08 12:50:00,9.05,9.08,9.04,9.08,51100.0,7.74,7.7656,7.7314,7.7656,51100.0
2009-12-08 13:00:00,9.08,9.08,9.03,9.04,56700.0,7.7656,7.7656,7.7229,7.7314,56700.0
2009-12-08 13:10:00,9.03,9.04,9.02,9.03,78300.0,7.7229,7.7314,7.7143,7.7229,78300.0
2009-12-08 13:20:00,9.03,9.03,9.01,9.01,128400.0,7.7229,7.7229,7.7058,7.7058,128400.0
2009-12-08 13:30:00,9.01,9.01,8.99,9.0,193300.0,7.7058,7.7058,7.6887,7.6972,193300.0
2009-12-08 13:40:00,9.0,9.01,8.98,9.01,169700.0,7.6972,7.7058,7.6801,7.7058,169700.0
2009-12-08 13:50:00,9.01,9.01,8.99,9.0,143200.0,7.7058,7.7058,7.6887,7.6972,143200.0
2009-12-08 14:00:00,9.0,9.0,8.99,8.99,38300.0,7.6972,7.6972,7.6887,7.6887,38300.0
2009-12-08 14:10:00,9.0,9.02,8.99,9.0,226600.0,7.6972,7.7143,7.6887,7.6972,226600.0
2009-12-08 14:20:00,9.0,9.01,8.97,8.99,135800.0,7.6972,7.7058,7.6716,7.6887,135800.0
2009-12-08 14:30:00,8.99,8.99,8.96,8.98,51900.0,7.6887,7.6887,7.663,7.6801,51900.0
2009-12-08 14:40:00,8.98,8.99,8.96,8.96,65900.0,7.6801,7.6887,7.663,7.663,65900.0
2009-12-08 14:50:00,8.97,8.97,8.92,8.92,132000.0,7.6716,7.6716,7.6288,7.6288,132000.0
2009-12-08 15:00:00,8.92,8.93,8.9,8.91,86400.0,7.6288,7.6373,7.6117,7.6202,86400.0
2009-12-08 15:10:00,8.92,8.92,8.9,8.91,82500.0,7.6288,7.6288,7.6117,7.6202,82500.0
2009-12-08 15:20:00,8.92,8.92,8.91,8.91,119300.0,7.6288,7.6288,7.6202,7.6202,119300.0
2009-12-08 15:30:00,8.92,8.92,8.9,8.9,119400.0,7.6288,7.6288,7.6117,7.6117,119400.0
2009-12-08 15:40:00,8.91,8.92,8.88,8.9,312400.0,7.6202,7.6288,7.5946,7.6117,312400.0
2009-12-08 15:50:00,8.9,8.9,8.85,8.86,576100.0,7.6117,7.6117,7.5689,7.5775,576100.0
2009-12-09 09:30:00,9.01,9.02,8.88,9.01,303600.0,7.7058,7.7143,7.5946,7.7058,303600.0
2009-12-09 09:40:00,9.01,9.05,8.89,8.93,246100.0,7.7058,7.74,7.6031,7.6373,246100.0
2009-12-09 09:50:00,8.93,8.94,8.86,8.86,130100.0,7.6373,7.6459,7.5775,7.5775,130100.0
2009-12-09 10:00:00,8.86,8.89,8.83,8.86,209000.0,7.5775,7.6031,7.5518,7.5775,209000.0
2009-12-09 10:10:00,8.86,8.89,8.84,8.89,165500.0,7.5775,7.6031,7.5604,7.6031,165500.0
2009-12-09 10:20:00,8.89,8.89,8.84,8.85,117100.0,7.6031,7.6031,7.5604,7.5689,117100.0
2009-12-09 10:30:00,8.84,8.89,8.82,8.86,278300.0,7.5604,7.6031,7.5433,7.5775,278300.0
2009-12-09 10:40:00,8.86,8.9,8.84,8.9,125500.0,7.5775,7.6117,7.5604,7.6117,125500.0
2009-12-09 10:50:00,8.9,8.93,8.89,8.92,99700.0,7.6117,7.6373,7.6031,7.6288,99700.0
2009-12-09 11:00:00,8.92,8.93,8.88,8.91,99500.0,7.6288,7.6373,7.5946,7.6202,99500.0
2009-12-09 11:10:00,8.91,8.92,8.88,8.91,78200.0,7.6202,7.6288,7.5946,7.6202,78200.0
2009-12-09 11:20:00,8.9,8.93,8.9,8.9,106400.0,7.6117,7.6373,7.6117,7.6117,106400.0
2009-12-09 11:30:00,8.89,8.9,8.86,8.88,87600.0,7.6031,7.6117,7.5775,7.5946,87600.0
2009-12-09 11:40:00,8.88,8.9,8.87,8.89,67600.0,7.5946,7.6117,7.586,7.6031,67600.0
2009-12-09 11:50:00,8.9,8.91,8.88,8.88,36800.0,7.6117,7.6202,7.5946,7.5946,36800.0
2009-12-09 12:00:00,8.89,8.89,8.87,8.89,41400.0,7.6031,7.6031,7.586,7.6031,41400.0
2009-12-09 12:10:00,8.89,8.92,8.86,8.87,72400.0,7.6031,7.6288,7.5775,7.586,72400.0
2009-12-09 12:20:00,8.86,8.87,8.85,8.85,66400.0,7.5775,7.586,7.5689,7.5689,66400.0
2009-12-09 12:30:00,8.86,8.89,8.85,8.86,98900.0,7.5775,7.6031,7.5689,7.5775,98900.0
2009-12-09 12:40:00,8.86,8.88,8.84,8.84,86200.0,7.5775,7.5946,7.5604,7.5604,86200.0
2009-12-09 12:50:00,8.85,8.86,8.84,8.86,62300.0,7.5689,7.5775,7.5604,7.5775,62300.0
2009-12-09 13:00:00,8.85,8.87,8.83,8.86,102500.0,7.5689,7.586,7.5518,7.5775,102500.0
2009-12-09 13:10:00,8.85,8.88,8.85,8.87,75400.0,7.5689,7.5946,7.5689,7.586,75400.0
2009-12-09 13:20:00,8.86,8.88,8.85,8.88,155600.0,7.5775,7.5946,7.5689,7.5946,155600.0
2009-12-09 13:30:00,8.88,8.89,8.86,8.87,76700.0,7.5946,7.6031,7.5775,7.586,76700.0
2009-12-09 13:40:00,8.86,8.87,8.83,8.83,124700.0,7.5775,7.586,7.5518,7.5518,124700.0
2009-12-09 13:50:00,8.84,8.87,8.83,8.84,190300.0,7.5604,7.586,7.5518,7.5604,190300.0
2009-12-09 14:00:00,8.85,8.88,8.84,8.88,134400.0,7.5689,7.5946,7.5604,7.5946,134400.0
2009-12-09 14:10:00,8.87,8.88,8.85,8.88,71600.0,7.586,7.5946,7.5689,7.5946,71600.0
2009-12-09 14:20:00,8.87,8.88,8.81,8.83,200600.0,7.586,7.5946,7.5347,7.5518,200600.0
2009-12-09 14:30:00,8.83,8.85,8.81,8.84,152800.0,7.5518,7.5689,7.5347,7.5604,152800.0
2009-12-09 14:40:00,8.85,8.86,8.83,8.83,106000.0,7.5689,7.5775,7.5518,7.5518,106000.0
2009-12-09 14:50:00,8.84,8.87,8.83,8.86,113400.0,7.5604,7.586,7.5518,7.5775,113400.0
2009-12-09 15:00:00,8.86,8.92,8.85,8.92,112300.0,7.5775,7.6288,7.5689,7.6288,112300.0
2009-12-09 15:10:00,8.91,8.93,8.9,8.91,161800.0,7.6202,7.6373,7.6117,7.6202,161800.0
2009-12-09 15:20:00,8.92,8.94,8.91,8.91,115400.0,7.6288,7.6459,7.6202,7.6202,115400.0
2009-12-09 15:30:00,8.91,8.92,8.89,8.89,94000.0,7.6202,7.6288,7.6031,7.6031,94000.0
2009-12-09 15:40:00,8.9,8.95,8.89,8.94,180100.0,7.6117,7.6545,7.6031,7.6459,180100.0
2009-12-09 15:50:00,8.94,8.94,8.91,8.91,310700.0,7.6459,7.6459,7.6202,7.6202,310700.0
2009-12-10 09:30:00,9.0,9.05,8.94,8.94,186100.0,7.6972,7.74,7.6459,7.6459,186100.0
2009-12-10 09:40:00,8.95,8.96,8.88,8.89,158500.0,7.6545,7.663,7.5946,7.6031,158500.0
2009-12-10 09:50:00,8.88,8.89,8.81,8.81,248400.0,7.5946,7.6031,7.5347,7.5347,248400.0
2009-12-10 10:00:00,8.81,8.82,8.8,8.8,198700.0,7.5347,7.5433,7.5262,7.5262,198700.0
2009-12-10 10:10:00,8.8,8.82,8.75,8.77,365200.0,7.5262,7.5433,7.4834,7.5005,365200.0
2009-12-10 10:20:00,8.77,8.8,8.76,8.8,214000.0,7.5005,7.5262,7.492,7.5262,214000.0
2009-12-10 10:30:00,8.8,8.81,8.76,8.79,139200.0,7.5262,7.5347,7.492,7.5176,139200.0
2009-12-10 10:40:00,8.79,8.81,8.79,8.8,137100.0,7.5176,7.5347,7.5176,7.5262,137100.0
2009-12-10 10:50:00,8.8,8.8,8.79,8.8,49900.0,7.5262,7.5262,7.5176,7.5262,49900.0
2009-12-10 11:00:00,8.8,8.81,8.79,8.8,141100.0,7.5262,7.5347,7.5176,7.5262,141100.0
2009-12-10 11:10:00,8.8,8.8,8.78,8.79,172400.0,7.5262,7.5262,7.5091,7.5176,172400.0
2009-12-10 11:20:00,8.8,8.8,8.78,8.79,120700.0,7.5262,7.5262,7.5091,7.5176,120700.0
2009-12-10 11:30:00,8.79,8.8,8.77,8.78,129800.0,7.5176,7.5262,7.5005,7.5091,129800.0
2009-12-10 11:40:00,8.78,8.78,8.77,8.78,97200.0,7.5091,7.5091,7.5005,7.5091,97200.0
2009-12-10 11:50:00,8.78,8.78,8.77,8.77,84000.0,7.5091,7.5091,7.5005,7.5005,84000.0
2009-12-10 12:00:00,8.78,8.8,8.77,8.79,175500.0,7.5091,7.5262,7.5005,7.5176,175500.0
2009-12-10 12:10:00,8.79,8.79,8.78,8.79,51300.0,7.5176,7.5176,7.5091,7.5176,51300.0
2009-12-10 12:20:00,8.79,8.79,8.78,8.79,102800.0,7.5176,7.5176,7.5091,7.5176,102800.0
2009-12-10 12:30:00,8.79,8.8,8.78,8.79,88000.0,7.5176,7.5262,7.5091,7.5176,88000.0
2009-12-10 12:40:00,8.8,8.83,8.79,8.81,178800.0,7.5262,7.5518,7.5176,7.5347,178800.0
2009-12-10 12:50:00,8.8,8.8,8.76,8.77,97200.0,7.5262,7.5262,7.492,7.5005,97200.0
2009-12-10 13:00:00,8.76,8.77,8.75,8.76,183100.0,7.492,7.5005,7.4834,7.492,183100.0
2009-12-10 13:10:00,8.75,8.76,8.75,8.75,85700.0,7.4834,7.492,7.4834,7.4834,85700.0
2009-12-10 13:20:00,8.76,8.76,8.74,8.75,177200.0,7.492,7.492,7.4748,7.4834,177200.0
2009-12-10 13:30:00,8.76,8.76,8.75,8.76,166400.0,7.492,7.492,7.4834,7.492,166400.0
2009-12-10 13:40:00,8.76,8.77,8.75,8.76,151900.0,7.492,7.5005,7.4834,7.492,151900.0
2009-12-10 13:50:00,8.76,8.79,8.75,8.78,204500.0,7.492,7.5176,7.4834,7.5091,204500.0
2009-12-10 14:00:00,8.79,8.81,8.78,8.81,90300.0,7.5176,7.5347,7.5091,7.5347,90300.0
2009-12-10 14:10:00,8.81,8.84,8.8,8.83,189500.0,7.5347,7.5604,7.5262,7.5518,189500.0
2009-12-10 14:20:00,8.83,8.84,8.81,8.82,165800.0,7.5518,7.5604,7.5347,7.5433,165800.0
2009-12-10 14:30:00,8.82,8.82,8.8,8.81,124800.0,7.5433,7.5433,7.5262,7.5347,124800.0
2009-12-10 14:40:00,8.81,8.81,8.8,8.81,88400.0,7.5347,7.5347,7.5262,7.5347,88400.0
2009-12-10 14:50:00,8.8,8.81,8.8,8.8,101000.0,7.5262,7.5347,7.5262,7.5262,101000.0
2009-12-10 15:00:00,8.8,8.81,8.79,8.81,163000.0,7.5262,7.5347,7.5176,7.5347,163000.0
2009-12-10 15:10:00,8.81,8.81,8.8,8.8,153200.0,7.5347,7.5347,7.5262,7.5262,153200.0
2009-12-10 15:20:00,8.8,8.81,8.79,8.8,342600.0,7.5262,7.5347,7.5176,7.5262,342600.0
2009-12-10 15:30:00,8.8,8.81,8.79,8.8,576400.0,7.5262,7.5347,7.5176,7.5262,576400.0
2009-12-10 15:40:00,8.8,8.83,8.8,8.81,579400.0,7.5262,7.5518,7.5262,7.5347,579400.0
2009-12-10 15:50:00,8.81,8.84,8.8,8.83,794300.0,7.5347,7.5604,7.5262,7.5518,794300.0
2009-12-11 09:30:00,8.87,8.89,8.79,8.8,220500.0,7.586,7.6031,7.5176,7.5262,220500.0
2009-12-11 09:40:00,8.81,8.85,8.78,8.79,313100.0,7.5347,7.5689,7.5091,7.5176,313100.0
2009-12-11 09:50:00,8.78,8.83,8.76,8.8,628100.0,7.5091,7.5518,7.492,7.5262,628100.0
2009-12-11 10:00:00,8.8,8.82,8.74,8.76,449300.0,7.5262,7.5433,7.4748,7.492,449300.0
2009-12-11 10:10:00,8.75,8.82,8.74,8.82,394800.0,7.4834,7.5433,7.4748,7.5433,394800.0
2009-12-11 10:20:00,8.82,8.82,8.77,8.79,249400.0,7.5433,7.5433,7.5005,7.5176,249400.0
2009-12-11 10:30:00,8.79,8.83,8.77,8.82,224800.0,7.5176,7.5518,7.5005,7.5433,224800.0
2009-12-11 10:40:00,8.81,8.81,8.76,8.78,254100.0,7.5347,7.5347,7.492,7.5091,254100.0
2009-12-11 10:50:00,8.78,8.85,8.76,8.81,303100.0,7.5091,7.5689,7.492,7.5347,303100.0
2009-12-11 11:00:00,8.81,8.82,8.75,8.77,386700.0,7.5347,7.5433,7.4834,7.5005,386700.0
2009-12-11 11:10:00,8.76,8.8,8.76,8.8,134400.0,7.492,7.5262,7.492,7.5262,134400.0
2009-12-11 11:20:00,8.79,8.79,8.75,8.77,241300.0,7.5176,7.5176,7.4834,7.5005,241300.0
2009-12-11 11:30:00,8.77,8.79,8.76,8.78,85400.0,7.5005,7.5176,7.492,7.5091,85400.0
2009-12-11 11:40:00,8.79,8.8,8.76,8.78,163800.0,7.5176,7.5262,7.492,7.5091,163800.0
2009-12-11 11:50:00,8.78,8.78,8.75,8.77,140800.0,7.5091,7.5091,7.4834,7.5005,140800.0
2009-12-11 12:00:00,8.77,8.77,8.75,8.76,132000.0,7.5005,7.5005,7.4834,7.492,132000.0
2009-12-11 12:10:00,8.76,8.76,8.72,8.73,297500.0,7.492,7.492,7.4577,7.4663,297500.0
2009-12-11 12:20:00,8.73,8.75,8.73,8.75,126800.0,7.4663,7.4834,7.4663,7.4834,126800.0
2009-12-11 12:30:00,8.75,8.77,8.74,8.77,128500.0,7.4834,7.5005,7.4748,7.5005,128500.0
2009-12-11 12:40:00,8.77,8.77,8.74,8.76,173600.0,7.5005,7.5005,7.4748,7.492,173600.0
2009-12-11 12:50:00,8.76,8.79,8.74,8.78,141900.0,7.492,7.5176,7.4748,7.5091,141900.0
2009-12-11 13:00:00,8.78,8.78,8.73,8.74,209400.0,7.5091,7.5091,7.4663,7.4748,209400.0
2009-12-11 13:10:00,8.73,8.76,8.73,8.75,100000.0,7.4663,7.492,7.4663,7.4834,100000.0
2009-12-11 13:20:00,8.76,8.77,8.74,8.76,198400.0,7.492,7.5005,7.4748,7.492,198400.0
2009-12-11 13:30:00,8.76,8.81,8.76,8.81,212200.0,7.492,7.5347,7.492,7.5347,212200.0
2009-12-11 13:40:00,8.81,8.83,8.8,8.81,161900.0,7.5347,7.5518,7.5262,7.5347,161900.0
2009-12-11 13:50:00,8.8,8.81,8.79,8.8,128000.0,7.5262,7.5347,7.5176,7.5262,128000.0
2009-12-11 14:00:00,8.8,8.81,8.79,8.81,136200.0,7.5262,7.5347,7.5176,7.5347,136200.0
2009-12-11 14:10:00,8.81,8.84,8.8,8.8,188000.0,7.5347,7.5604,7.5262,7.5262,188000.0
2009-12-11 14:20:00,8.8,8.81,8.79,8.79,238400.0,7.5262,7.5347,7.5176,7.5176,238400.0
2009-12-11 14:30:00,8.79,8.81,8.76,8.76,136000.0,7.5176,7.5347,7.492,7.492,136000.0
2009-12-11 14:40:00,8.77,8.81,8.76,8.8,176000.0,7.5005,7.5347,7.492,7.5262,176000.0
2009-12-11 14:50:00,8.79,8.8,8.76,8.76,222700.0,7.5176,7.5262,7.492,7.492,222700.0
2009-12-11 15:00:00,8.76,8.81,8.75,8.8,302700.0,7.492,7.5347,7.4834,7.5262,302700.0
2009-12-11 15:10:00,8.8,8.81,8.79,8.8,196600.0,7.5262,7.5347,7.5176,7.5262,196600.0
2009-12-11 15:20:00,8.81,8.85,8.8,8.84,200200.0,7.5347,7.5689,7.5262,7.5604,200200.0
2009-12-11 15:30:00,8.85,8.87,8.83,8.84,476900.0,7.5689,7.586,7.5518,7.5604,476900.0
2009-12-11 15:40:00,8.85,8.85,8.79,8.81,498900.0,7.5689,7.5689,7.5176,7.5347,498900.0
2009-12-11 15:50:00,8.81,8.83,8.8,8.83,426500.0,7.5347,7.5518,7.5262,7.5518,426500.0
2009-12-14 09:30:00,8.91,8.91,8.84,8.85,127900.0,7.6202,7.6202,7.5604,7.5689,127900.0
2009-12-14 09:40:00,8.85,8.86,8.82,8.84,188400.0,7.5689,7.5775,7.5433,7.5604,188400.0
2009-12-14 09:50:00,8.84,8.85,8.77,8.77,109700.0,7.5604,7.5689,7.5005,7.5005,109700.0
2009-12-14 10:00:00,8.78,8.78,8.74,8.75,218000.0,7.5091,7.5091,7.4748,7.4834,218000.0
2009-12-14 10:10:00,8.76,8.77,8.75,8.76,84300.0,7.492,7.5005,7.4834,7.492,84300.0
2009-12-14 10:20:00,8.76,8.79,8.75,8.77,128700.0,7.492,7.5176,7.4834,7.5005,128700.0
2009-12-14 10:30:00,8.77,8.8,8.76,8.78,79700.0,7.5005,7.5262,7.492,7.5091,79700.0
2009-12-14 10:40:00,8.79,8.81,8.78,8.8,85700.0,7.5176,7.5347,7.5091,7.5262,85700.0
2009-12-14 10:50:00,8.8,8.84,8.8,8.82,211600.0,7.5262,7.5604,7.5262,7.5433,211600.0
2009-12-14 11:00:00,8.82,8.85,8.81,8.85,56800.0,7.5433,7.5689,7.5347,7.5689,56800.0
2009-12-14 11:10:00,8.85,8.86,8.84,8.84,126200.0,7.5689,7.5775,7.5604,7.5604,126200.0
2009-12-14 11:20:00,8.85,8.85,8.78,8.79,163100.0,7.5689,7.5689,7.5091,7.5176,163100.0
2009-12-14 11:30:00,8.8,8.82,8.79,8.82,46900.0,7.5262,7.5433,7.5176,7.5433,46900.0
2009-12-14 11:40:00,8.81,8.86,8.81,8.86,42700.0,7.5347,7.5775,7.5347,7.5775,42700.0
2009-12-14 11:50:00,8.85,8.87,8.85,8.87,24300.0,7.5689,7.586,7.5689,7.586,24300.0
2009-12-14 12:00:00,8.87,8.87,8.84,8.85,73700.0,7.586,7.586,7.5604,7.5689,73700.0
2009-12-14 12:10:00,8.86,8.86,8.84,8.85,54000.0,7.5775,7.5775,7.5604,7.5689,54000.0
2009-12-14 12:20:00,8.85,8.85,8.84,8.85,26200.0,7.5689,7.5689,7.5604,7.5689,26200.0
2009-12-14 12:30:00,8.84,8.89,8.84,8.89,94300.0,7.5604,7.6031,7.5604,7.6031,94300.0
2009-12-14 12:40:00,8.89,8.92,8.88,8.92,49000.0,7.6031,7.6288,7.5946,7.6288,49000.0
2009-12-14 12:50:00,8.92,8.92,8.91,8.92,24400.0,7.6288,7.6288,7.6202,7.6288,24400.0
2009-12-14 13:00:00,8.91,8.92,8.9,8.92,154900.0,7.6202,7.6288,7.6117,7.6288,154900.0
2009-12-14 13:10:00,8.92,8.92,8.91,8.92,108100.0,7.6288,7.6288,7.6202,7.6288,108100.0
2009-12-14 13:20:00,8.92,8.93,8.91,8.93,81800.0,7.6288,7.6373,7.6202,7.6373,81800.0
2009-12-14 13:30:00,8.93,8.93,8.92,8.93,30700.0,7.6373,7.6373,7.6288,7.6373,30700.0
2009-12-14 13:40:00,8.93,8.93,8.91,8.91,70800.0,7.6373,7.6373,7.6202,7.6202,70800.0
2009-12-14 13:50:00,8.92,8.92,8.91,8.92,71600.0,7.6288,7.6288,7.6202,7.6288,71600.0
2009-12-14 14:00:00,8.92,8.94,8.91,8.93,216700.0,7.6288,7.6459,7.6202,7.6373,216700.0
2009-12-14 14:10:00,8.93,8.96,8.92,8.95,349400.0,7.6373,7.663,7.6288,7.6545,349400.0
2009-12-14 14:20:00,8.96,8.96,8.92,8.92,133800.0,7.663,7.663,7.6288,7.6288,133800.0
2009-12-14 14:30:00,8.93,8.96,8.92,8.96,165200.0,7.6373,7.663,7.6288,7.663,165200.0
2009-12-14 14:40:00,8.96,8.97,8.95,8.97,150100.0,7.663,7.6716,7.6545,7.6716,150100.0
2009-12-14 14:50:00,8.97,8.97,8.91,8.91,298300.0,7.6716,7.6716,7.6202,7.6202,298300.0
2009-12-14 15:00:00,8.92,8.92,8.89,8.92,247500.0,7.6288,7.6288,7.6031,7.6288,247500.0
2009-12-14 15:10:00,8.91,8.93,8.9,8.93,171600.0,7.6202,7.6373,7.6117,7.6373,171600.0
2009-12-14 15:20:00,8.93,8.93,8.9,8.9,97500.0,7.6373,7.6373,7.6117,7.6117,97500.0
2009-12-14 15:30:00,8.9,8.93,8.89,8.92,302100.0,7.6117,7.6373,7.6031,7.6288,302100.0
2009-12-14 15:40:00,8.92,8.97,8.92,8.96,224700.0,7.6288,7.6716,7.6288,7.663,224700.0
2009-12-14 15:50:00,8.96,8.97,8.93,8.93,404100.0,7.663,7.6716,7.6373,7.6373,404100.0
2009-12-15 09:30:00,8.92,8.99,8.87,8.98,209600.0,7.6288,7.6887,7.586,7.6801,209600.0
2009-12-15 09:40:00,8.98,9.03,8.98,9.02,161200.0,7.6801,7.7229,7.6801,7.7143,161200.0
2009-12-15 09:50:00,9.03,9.03,8.96,8.97,170000.0,7.7229,7.7229,7.663,7.6716,170000.0
2009-12-15 10:00:00,8.96,8.98,8.94,8.97,115000.0,7.663,7.6801,7.6459,7.6716,115000.0
2009-12-15 10:10:00,8.98,9.0,8.97,8.99,56900.0,7.6801,7.6972,7.6716,7.6887,56900.0
2009-12-15 10:20:00,9.0,9.01,8.99,9.0,206200.0,7.6972,7.7058,7.6887,7.6972,206200.0
2009-12-15 10:30:00,9.0,9.0,8.99,9.0,33400.0,7.6972,7.6972,7.6887,7.6972,33400.0
2009-12-15 10:40:00,9.0,9.01,8.99,9.01,65800.0,7.6972,7.7058,7.6887,7.7058,65800.0
2009-12-15 10:50:00,9.01,9.02,9.0,9.01,39500.0,7.7058,7.7143,7.6972,7.7058,39500.0
2009-12-15 11:00:00,9.02,9.02,9.0,9.01,66000.0,7.7143,7.7143,7.6972,7.7058,66000.0
2009-12-15 11:10:00,9.01,9.01,9.0,9.0,51500.0,7.7058,7.7058,7.6972,7.6972,51500.0
2009-12-15 11:20:00,9.0,9.01,8.99,9.0,103500.0,7.6972,7.7058,7.6887,7.6972,103500.0
2009-12-15 11:30:00,9.0,9.0,8.99,9.0,55800.0,7.6972,7.6972,7.6887,7.6972,55800.0
2009-12-15 11:40:00,9.0,9.0,8.98,8.98,79700.0,7.6972,7.6972,7.6801,7.6801,79700.0
2009-12-15 11:50:00,8.99,8.99,8.98,8.98,38900.0,7.6887,7.6887,7.6801,7.6801,38900.0
2009-12-15 12:00:00,8.98,9.01,8.98,9.0,116700.0,7.6801,7.7058,7.6801,7.6972,116700.0
2009-12-15 12:10:00,9.01,9.01,9.0,9.0,38400.0,7.7058,7.7058,7.6972,7.6972,38400.0
2009-12-15 12:20:00,9.0,9.01,9.0,9.01,30300.0,7.6972,7.7058,7.6972,7.7058,30300.0
2009-12-15 12:30:00,9.01,9.03,9.0,9.02,134400.0,7.7058,7.7229,7.6972,7.7143,134400.0
2009-12-15 12:40:00,9.02,9.03,8.99,8.99,67000.0,7.7143,7.7229,7.6887,7.6887,67000.0
2009-12-15 12:50:00,8.99,9.01,8.99,9.01,53900.0,7.6887,7.7058,7.6887,7.7058,53900.0
2009-12-15 13:00:00,9.01,9.03,9.0,9.02,99800.0,7.7058,7.7229,7.6972,7.7143,99800.0
2009-12-15 13:10:00,9.02,9.03,8.97,8.98,596300.0,7.7143,7.7229,7.6716,7.6801,596300.0
2009-12-15 13:20:00,8.98,9.0,8.95,8.95,238100.0,7.6801,7.6972,7.6545,7.6545,238100.0
2009-12-15 13:30:00,8.96,8.96,8.95,8.95,223200.0,7.663,7.663,7.6545,7.6545,223200.0
2009-12-15 13:40:00,8.96,8.96,8.95,8.96,104100.0,7.663,7.663,7.6545,7.663,104100.0
2009-12-15 13:50:00,8.96,8.97,8.95,8.97,289100.0,7.663,7.6716,7.6545,7.6716,289100.0
2009-12-15 14:00:00,8.97,8.97,8.95,8.96,86300.0,7.6716,7.6716,7.6545,7.663,86300.0
2009-12-15 14:10:00,8.96,8.97,8.94,8.97,336500.0,7.663,7.6716,7.6459,7.6716,336500.0
2009-12-15 14:20:00,8.97,8.99,8.97,8.99,130200.0,7.6716,7.6887,7.6716,7.6887,130200.0
2009-12-15 14:30:00,8.98,8.99,8.97,8.97,119400.0,7.6801,7.6887,7.6716,7.6716,119400.0
2009-12-15 14:40:00,8.97,8.98,8.97,8.97,95500.0,7.6716,7.6801,7.6716,7.6716,95500.0
2009-12-15 14:50:00,8.97,8.98,8.95,8.95,171400.0,7.6716,7.6801,7.6545,7.6545,171400.0
2009-12-15 15:00:00,8.95,8.97,8.95,8.96,156100.0,7.6545,7.6716,7.6545,7.663,156100.0
2009-12-15 15:10:00,8.97,8.97,8.95,8.95,198700.0,7.6716,7.6716,7.6545,7.6545,198700.0
2009-12-15 15:20:00,8.95,8.96,8.94,8.94,84500.0,7.6545,7.663,7.6459,7.6459,84500.0
2009-12-15 15:30:00,8.94,8.95,8.93,8.93,187700.0,7.6459,7.6545,7.6373,7.6373,187700.0
2009-12-15 15:40:00,8.93,8.94,8.84,8.87,788200.0,7.6373,7.6459,7.5604,7.586,788200.0
2009-12-15 15:50:00,8.87,8.9,8.86,8.89,623000.0,7.586,7.6117,7.5775,7.6031,623000.0
2009-12-16 09:30:00,9.06,9.06,8.98,9.0,180700.0,7.7485,7.7485,7.6801,7.6972,180700.0
2009-12-16 09:40:00,9.0,9.02,8.97,8.97,178600.0,7.6972,7.7143,7.6716,7.6716,178600.0
2009-12-16 09:50:00,8.98,9.07,8.97,9.06,157100.0,7.6801,7.7571,7.6716,7.7485,157100.0
2009-12-16 10:00:00,9.07,9.12,9.06,9.09,194800.0,7.7571,7.7998,7.7485,7.7742,194800.0
2009-12-16 10:10:00,9.08,9.1,9.07,9.1,193000.0,7.7656,7.7827,7.7571,7.7827,193000.0
2009-12-16 10:20:00,9.1,9.12,9.05,9.07,406200.0,7.7827,7.7998,7.74,7.7571,406200.0
2009-12-16 10:30:00,9.08,9.12,9.07,9.12,110000.0,7.7656,7.7998,7.7571,7.7998,110000.0
2009-12-16 10:40:00,9.11,9.12,9.1,9.12,222800.0,7.7913,7.7998,7.7827,7.7998,222800.0
2009-12-16 10:50:00,9.11,9.17,9.11,9.16,356500.0,7.7913,7.8426,7.7913,7.8341,356500.0
2009-12-16 11:00:00,9.15,9.16,9.12,9.16,172000.0,7.8255,7.8341,7.7998,7.8341,172000.0
2009-12-16 11:10:00,9.16,9.19,9.15,9.18,213400.0,7.8341,7.8597,7.8255,7.8512,213400.0
2009-12-16 11:20:00,9.17,9.2,9.17,9.19,212800.0,7.8426,7.8683,7.8426,7.8597,212800.0
2009-12-16 11:30:00,9.2,9.2,9.19,9.19,60700.0,7.8683,7.8683,7.8597,7.8597,60700.0
2009-12-16 11:40:00,9.2,9.21,9.19,9.2,231800.0,7.8683,7.8768,7.8597,7.8683,231800.0
2009-12-16 11:50:00,9.2,9.27,9.19,9.27,277500.0,7.8683,7.9281,7.8597,7.9281,277500.0
2009-12-16 12:00:00,9.27,9.32,9.26,9.32,389100.0,7.9281,7.9709,7.9196,7.9709,389100.0
2009-12-16 12:10:00,9.31,9.33,9.3,9.3,374300.0,7.9623,7.9794,7.9538,7.9538,374300.0
2009-12-16 12:20:00,9.3,9.32,9.3,9.32,126700.0,7.9538,7.9709,7.9538,7.9709,126700.0
2009-12-16 12:30:00,9.32,9.36,9.31,9.36,263800.0,7.9709,8.0051,7.9623,8.0051,263800.0
2009-12-16 12:40:00,9.36,9.38,9.35,9.37,265600.0,8.0051,8.0222,7.9965,8.0137,265600.0
2009-12-16 12:50:00,9.37,9.38,9.36,9.38,60300.0,8.0137,8.0222,8.0051,8.0222,60300.0
2009-12-16 13:00:00,9.37,9.38,9.37,9.37,51800.0,8.0137,8.0222,8.0137,8.0137,51800.0
2009-12-16 13:10:00,9.37,9.38,9.37,9.38,83400.0,8.0137,8.0222,8.0137,8.0222,83400.0
2009-12-16 13:20:00,9.38,9.38,9.37,9.38,69000.0,8.0222,8.0222,8.0137,8.0222,69000.0
2009-12-16 13:30:00,9.38,9.38,9.37,9.38,49800.0,8.0222,8.0222,8.0137,8.0222,49800.0
2009-12-16 13:40:00,9.38,9.38,9.31,9.31,212400.0,8.0222,8.0222,7.9623,7.9623,212400.0
2009-12-16 13:50:00,9.31,9.32,9.29,9.31,142200.0,7.9623,7.9709,7.9452,7.9623,142200.0
2009-12-16 14:00:00,9.32,9.35,9.29,9.32,208300.0,7.9709,7.9965,7.9452,7.9709,208300.0
2009-12-16 14:10:00,9.32,9.35,9.29,9.29,195500.0,7.9709,7.9965,7.9452,7.9452,195500.0
2009-12-16 14:20:00,9.29,9.32,9.27,9.32,208600.0,7.9452,7.9709,7.9281,7.9709,208600.0
2009-12-16 14:30:00,9.32,9.36,9.31,9.34,210400.0,7.9709,8.0051,7.9623,7.988,210400.0
2009-12-16 14:40:00,9.35,9.36,9.31,9.31,242300.0,7.9965,8.0051,7.9623,7.9623,242300.0
2009-12-16 14:50:00,9.31,9.31,9.28,9.3,253200.0,7.9623,7.9623,7.9367,7.9538,253200.0
2009-12-16 15:00:00,9.29,9.31,9.29,9.3,135900.0,7.9452,7.9623,7.9452,7.9538,135900.0
2009-12-16 15:10:00,9.31,9.35,9.3,9.35,141200.0,7.9623,7.9965,7.9538,7.9965,141200.0
2009-12-16 15:20:00,9.34,9.35,9.34,9.34,173000.0,7.988,7.9965,7.988,7.988,173000.0
2009-12-16 15:30:00,9.34,9.37,9.33,9.36,415700.0,7.988,8.0137,7.9794,8.0051,415700.0
2009-12-16 15:40:00,9.36,9.37,9.31,9.32,322000.0,8.0051,8.0137,7.9623,7.9709,322000.0
2009-12-16 15:50:00,9.32,9.36,9.31,9.36,551400.0,7.9709,8.0051,7.9623,8.0051,551400.0
2009-12-17 09:30:00,9.22,9.33,9.18,9.23,210300.0,7.8854,7.9794,7.8512,7.8939,210300.0
2009-12-17 09:40:00,9.24,9.24,9.15,9.16,201300.0,7.9025,7.9025,7.8255,7.8341,201300.0
2009-12-17 09:50:00,9.16,9.17,9.11,9.13,274100.0,7.8341,7.8426,7.7913,7.8084,274100.0
2009-12-17 10:00:00,9.13,9.18,9.12,9.17,145600.0,7.8084,7.8512,7.7998,7.8426,145600.0
2009-12-17 10:10:00,9.17,9.22,9.16,9.19,113600.0,7.8426,7.8854,7.8341,7.8597,113600.0
2009-12-17 10:20:00,9.2,9.28,9.19,9.2,237300.0,7.8683,7.9367,7.8597,7.8683,237300.0
2009-12-17 10:30:00,9.2,9.23,9.2,9.21,77400.0,7.8683,7.8939,7.8683,7.8768,77400.0
2009-12-17 10:40:00,9.22,9.24,9.18,9.24,118900.0,7.8854,7.9025,7.8512,7.9025,118900.0
2009-12-17 10:50:00,9.24,9.33,9.23,9.3,233400.0,7.9025,7.9794,7.8939,7.9538,233400.0
2009-12-17 11:00:00,9.3,9.3,9.22,9.22,187700.0,7.9538,7.9538,7.8854,7.8854,187700.0
2009-12-17 11:10:00,9.22,9.23,9.19,9.21,83500.0,7.8854,7.8939,7.8597,7.8768,83500.0
2009-12-17 11:20:00,9.21,9.21,9.18,9.18,70000.0,7.8768,7.8768,7.8512,7.8512,70000.0
2009-12-17 11:30:00,9.18,9.23,9.14,9.18,140600.0,7.8512,7.8939,7.8169,7.8512,140600.0
2009-12-17 11:40:00,9.18,9.2,9.17,9.19,73100.0,7.8512,7.8683,7.8426,7.8597,73100.0
2009-12-17 11:50:00,9.19,9.2,9.13,9.14,72500.0,7.8597,7.8683,7.8084,7.8169,72500.0
2009-12-17 12:00:00,9.14,9.17,9.12,9.15,363200.0,7.8169,7.8426,7.7998,7.8255,363200.0
2009-12-17 12:10:00,9.16,9.26,9.15,9.22,612500.0,7.8341,7.9196,7.8255,7.8854,612500.0
2009-12-17 12:20:00,9.23,9.23,9.16,9.17,86700.0,7.8939,7.8939,7.8341,7.8426,86700.0
2009-12-17 12:30:00,9.16,9.17,9.13,9.16,49800.0,7.8341,7.8426,7.8084,7.8341,49800.0
2009-12-17 12:40:00,9.16,9.16,9.13,9.14,59900.0,7.8341,7.8341,7.8084,7.8169,59900.0
2009-12-17 12:50:00,9.13,9.17,9.13,9.15,64900.0,7.8084,7.8426,7.8084,7.8255,64900.0
2009-12-17 13:00:00,9.15,9.16,9.15,9.15,22200.0,7.8255,7.8341,7.8255,7.8255,22200.0
2009-12-17 13:10:00,9.15,9.16,9.14,9.14,19800.0,7.8255,7.8341,7.8169,7.8169,19800.0
2009-12-17 13:20:00,9.15,9.18,9.14,9.17,62800.0,7.8255,7.8512,7.8169,7.8426,62800.0
2009-12-17 13:30:00,9.18,9.19,9.15,9.16,72300.0,7.8512,7.8597,7.8255,7.8341,72300.0
2009-12-17 13:40:00,9.15,9.16,9.13,9.13,32500.0,7.8255,7.8341,7.8084,7.8084,32500.0
2009-12-17 13:50:00,9.14,9.16,9.13,9.16,88700.0,7.8169,7.8341,7.8084,7.8341,88700.0
2009-12-17 14:00:00,9.16,9.18,9.15,9.17,100400.0,7.8341,7.8512,7.8255,7.8426,100400.0
2009-12-17 14:10:00,9.16,9.17,9.16,9.16,42300.0,7.8341,7.8426,7.8341,7.8341,42300.0
2009-12-17 14:20:00,9.16,9.17,9.16,9.17,14500.0,7.8341,7.8426,7.8341,7.8426,14500.0
2009-12-17 14:30:00,9.16,9.21,9.16,9.2,120200.0,7.8341,7.8768,7.8341,7.8683,120200.0
2009-12-17 14:40:00,9.19,9.2,9.18,9.2,67700.0,7.8597,7.8683,7.8512,7.8683,67700.0
2009-12-17 14:50:00,9.19,9.2,9.17,9.18,66800.0,7.8597,7.8683,7.8426,7.8512,66800.0
2009-12-17 15:00:00,9.18,9.2,9.18,9.19,86700.0,7.8512,7.8683,7.8512,7.8597,86700.0
2009-12-17 15:10:00,9.2,9.2,9.18,9.2,72300.0,7.8683,7.8683,7.8512,7.8683,72300.0
2009-12-17 15:20:00,9.2,9.22,9.19,9.21,136200.0,7.8683,7.8854,7.8597,7.8768,136200.0
2009-12-17 15:30:00,9.2,9.24,9.2,9.2,192400.0,7.8683,7.9025,7.8683,7.8683,192400.0
2009-12-17 15:40:00,9.2,9.24,9.2,9.24,295000.0,7.8683,7.9025,7.8683,7.9025,295000.0
2009-12-17 15:50:00,9.23,9.25,9.2,9.2,429100.0,7.8939,7.911,7.8683,7.8683,429100.0
2009-12-18 09:30:00,9.28,9.49,9.24,9.25,1283700.0,7.9367,8.1163,7.9025,7.911,1283700.0
2009-12-18 09:40:00,9.25,9.34,9.25,9.32,237300.0,7.911,7.988,7.911,7.9709,237300.0
2009-12-18 09:50:00,9.32,9.34,9.29,9.3,259000.0,7.9709,7.988,7.9452,7.9538,259000.0
2009-12-18 10:00:00,9.31,9.31,9.26,9.27,270700.0,7.9623,7.9623,7.9196,7.9281,270700.0
2009-12-18 10:10:00,9.28,9.31,9.27,9.28,370200.0,7.9367,7.9623,7.9281,7.9367,370200.0
2009-12-18 10:20:00,9.28,9.28,9.2,9.2,154200.0,7.9367,7.9367,7.8683,7.8683,154200.0
2009-12-18 10:30:00,9.2,9.24,9.2,9.23,109400.0,7.8683,7.9025,7.8683,7.8939,109400.0
2009-12-18 10:40:00,9.24,9.24,9.23,9.23,128600.0,7.9025,7.9025,7.8939,7.8939,128600.0
2009-12-18 10:50:00,9.23,9.26,9.23,9.26,279800.0,7.8939,7.9196,7.8939,7.9196,279800.0
2009-12-18 11:00:00,9.26,9.26,9.24,9.24,197400.0,7.9196,7.9196,7.9025,7.9025,197400.0
2009-12-18 11:10:00,9.24,9.25,9.23,9.24,170400.0,7.9025,7.911,7.8939,7.9025,170400.0
2009-12-18 11:20:00,9.24,9.25,9.21,9.23,89200.0,7.9025,7.911,7.8768,7.8939,89200.0
2009-12-18 11:30:00,9.23,9.24,9.2,9.2,109700.0,7.8939,7.9025,7.8683,7.8683,109700.0
2009-12-18 11:40:00,9.2,9.2,9.16,9.16,77300.0,7.8683,7.8683,7.8341,7.8341,77300.0
2009-12-18 11:50:00,9.16,9.21,9.16,9.21,124500.0,7.8341,7.8768,7.8341,7.8768,124500.0
2009-12-18 12:00:00,9.2,9.21,9.2,9.2,57100.0,7.8683,7.8768,7.8683,7.8683,57100.0
2009-12-18 12:10:00,9.21,9.21,9.17,9.18,80600.0,7.8768,7.8768,7.8426,7.8512,80600.0
2009-12-18 12:20:00,9.17,9.21,9.17,9.18,91700.0,7.8426,7.8768,7.8426,7.8512,91700.0
2009-12-18 12:30:00,9.18,9.19,9.16,9.17,41300.0,7.8512,7.8597,7.8341,7.8426,41300.0
2009-12-18 12:40:00,9.17,9.17,9.16,9.16,28500.0,7.8426,7.8426,7.8341,7.8341,28500.0
2009-12-18 12:50:00,9.16,9.18,9.16,9.16,79600.0,7.8341,7.8512,7.8341,7.8341,79600.0
2009-12-18 13:00:00,9.16,9.17,9.16,9.17,51100.0,7.8341,7.8426,7.8341,7.8426,51100.0
2009-12-18 13:10:00,9.17,9.17,9.15,9.16,110000.0,7.8426,7.8426,7.8255,7.8341,110000.0
2009-12-18 13:20:00,9.15,9.22,9.15,9.2,162300.0,7.8255,7.8854,7.8255,7.8683,162300.0
2009-12-18 13:30:00,9.2,9.2,9.16,9.16,58000.0,7.8683,7.8683,7.8341,7.8341,58000.0
2009-12-18 13:40:00,9.16,9.17,9.16,9.17,32200.0,7.8341,7.8426,7.8341,7.8426,32200.0
2009-12-18 13:50:00,9.16,9.17,9.16,9.17,46600.0,7.8341,7.8426,7.8341,7.8426,46600.0
2009-12-18 14:00:00,9.16,9.19,9.16,9.17,197400.0,7.8341,7.8597,7.8341,7.8426,197400.0
2009-12-18 14:10:00,9.18,9.19,9.16,9.19,77500.0,7.8512,7.8597,7.8341,7.8597,77500.0
2009-12-18 14:20:00,9.18,9.19,9.17,9.18,155100.0,7.8512,7.8597,7.8426,7.8512,155100.0
2009-12-18 14:30:00,9.18,9.19,9.17,9.19,67700.0,7.8512,7.8597,7.8426,7.8597,67700.0
2009-12-18 14:40:00,9.19,9.23,9.18,9.21,84700.0,7.8597,7.8939,7.8512,7.8768,84700.0
2009-12-18 14:50:00,9.2,9.21,9.2,9.2,30400.0,7.8683,7.8768,7.8683,7.8683,30400.0
2009-12-18 15:00:00,9.2,9.23,9.2,9.21,84800.0,7.8683,7.8939,7.8683,7.8768,84800.0
2009-12-18 15:10:00,9.22,9.22,9.2,9.22,65800.0,7.8854,7.8854,7.8683,7.8854,65800.0
2009-12-18 15:20:00,9.22,9.24,9.2,9.2,155200.0,7.8854,7.9025,7.8683,7.8683,155200.0
2009-12-18 15:30:00,9.21,9.23,9.19,9.21,210200.0,7.8768,7.8939,7.8597,7.8768,210200.0
2009-12-18 15:40:00,9.22,9.25,9.21,9.22,382000.0,7.8854,7.911,7.8768,7.8854,382000.0
2009-12-18 15:50:00,9.22,9.27,9.22,9.26,1034000.0,7.8854,7.9281,7.8854,7.9196,1034000.0
2009-12-21 09:30:00,9.37,9.39,9.28,9.33,160700.0,8.0137,8.0308,7.9367,7.9794,160700.0
2009-12-21 09:40:00,9.33,9.36,9.33,9.35,100900.0,7.9794,8.0051,7.9794,7.9965,100900.0
2009-12-21 09:50:00,9.35,9.35,9.23,9.25,264200.0,7.9965,7.9965,7.8939,7.911,264200.0
2009-12-21 10:00:00,9.25,9.31,9.23,9.3,84700.0,7.911,7.9623,7.8939,7.9538,84700.0
2009-12-21 10:10:00,9.3,9.32,9.29,9.31,92700.0,7.9538,7.9709,7.9452,7.9623,92700.0
2009-12-21 10:20:00,9.32,9.32,9.3,9.32,97000.0,7.9709,7.9709,7.9538,7.9709,97000.0
2009-12-21 10:30:00,9.32,9.34,9.31,9.33,187800.0,7.9709,7.988,7.9623,7.9794,187800.0
2009-12-21 10:40:00,9.32,9.33,9.31,9.31,116300.0,7.9709,7.9794,7.9623,7.9623,116300.0
2009-12-21 10:50:00,9.31,9.32,9.31,9.31,72900.0,7.9623,7.9709,7.9623,7.9623,72900.0
2009-12-21 11:00:00,9.31,9.32,9.26,9.3,376800.0,7.9623,7.9709,7.9196,7.9538,376800.0
2009-12-21 11:10:00,9.31,9.35,9.3,9.35,98500.0,7.9623,7.9965,7.9538,7.9965,98500.0
2009-12-21 11:20:00,9.34,9.38,9.34,9.37,141000.0,7.988,8.0222,7.988,8.0137,141000.0
2009-12-21 11:30:00,9.37,9.38,9.35,9.35,161400.0,8.0137,8.0222,7.9965,7.9965,161400.0
2009-12-21 11:40:00,9.36,9.36,9.35,9.35,46900.0,8.0051,8.0051,7.9965,7.9965,46900.0
2009-12-21 11:50:00,9.35,9.36,9.35,9.35,44800.0,7.9965,8.0051,7.9965,7.9965,44800.0
2009-12-21 12:00:00,9.35,9.38,9.35,9.37,80900.0,7.9965,8.0222,7.9965,8.0137,80900.0
2009-12-21 12:10:00,9.37,9.38,9.35,9.35,57000.0,8.0137,8.0222,7.9965,7.9965,57000.0
2009-12-21 12:20:00,9.35,9.36,9.31,9.31,98200.0,7.9965,8.0051,7.9623,7.9623,98200.0
2009-12-21 12:30:00,9.31,9.35,9.31,9.34,48400.0,7.9623,7.9965,7.9623,7.988,48400.0
2009-12-21 12:40:00,9.34,9.35,9.33,9.33,55500.0,7.988,7.9965,7.9794,7.9794,55500.0
2009-12-21 12:50:00,9.33,9.35,9.33,9.35,51300.0,7.9794,7.9965,7.9794,7.9965,51300.0
2009-12-21 13:00:00,9.34,9.37,9.34,9.36,33600.0,7.988,8.0137,7.988,8.0051,33600.0
2009-12-21 13:10:00,9.37,9.37,9.35,9.35,93900.0,8.0137,8.0137,7.9965,7.9965,93900.0
2009-12-21 13:20:00,9.36,9.38,9.35,9.37,73800.0,8.0051,8.0222,7.9965,8.0137,73800.0
2009-12-21 13:30:00,9.38,9.38,9.37,9.38,29700.0,8.0222,8.0222,8.0137,8.0222,29700.0
2009-12-21 13:40:00,9.38,9.38,9.36,9.38,65600.0,8.0222,8.0222,8.0051,8.0222,65600.0
2009-12-21 13:50:00,9.38,9.38,9.37,9.37,32400.0,8.0222,8.0222,8.0137,8.0137,32400.0
2009-12-21 14:00:00,9.37,9.38,9.37,9.37,25000.0,8.0137,8.0222,8.0137,8.0137,25000.0
2009-12-21 14:10:00,9.38,9.38,9.37,9.37,24000.0,8.0222,8.0222,8.0137,8.0137,24000.0
2009-12-21 14:20:00,9.37,9.38,9.36,9.36,66100.0,8.0137,8.0222,8.0051,8.0051,66100.0
2009-12-21 14:30:00,9.37,9.37,9.36,9.36,67700.0,8.0137,8.0137,8.0051,8.0051,67700.0
2009-12-21 14:40:00,9.36,9.37,9.35,9.36,82400.0,8.0051,8.0137,7.9965,8.0051,82400.0
2009-12-21 14:50:00,9.36,9.41,9.35,9.38,299100.0,8.0051,8.0479,7.9965,8.0222,299100.0
2009-12-21 15:00:00,9.39,9.41,9.38,9.41,221800.0,8.0308,8.0479,8.0222,8.0479,221800.0
2009-12-21 15:10:00,9.41,9.41,9.38,9.39,161200.0,8.0479,8.0479,8.0222,8.0308,161200.0
2009-12-21 15:20:00,9.39,9.42,9.38,9.4,194600.0,8.0308,8.0564,8.0222,8.0393,194600.0
2009-12-21 15:30:00,9.41,9.43,9.4,9.42,245000.0,8.0479,8.065,8.0393,8.0564,245000.0
2009-12-21 15:40:00,9.42,9.44,9.42,9.44,366500.0,8.0564,8.0735,8.0564,8.0735,366500.0
2009-12-21 15:50:00,9.43,9.46,9.42,9.42,619500.0,8.065,8.0906,8.0564,8.0564,619500.0
2009-12-22 09:30:00,9.49,9.58,9.4,9.58,296000.0,8.1163,8.1933,8.0393,8.1933,296000.0
2009-12-22 09:40:00,9.58,9.62,9.56,9.58,303800.0,8.1933,8.2275,8.1762,8.1933,303800.0
2009-12-22 09:50:00,9.59,9.68,9.54,9.64,555100.0,8.2018,8.2788,8.159,8.2446,555100.0
2009-12-22 10:00:00,9.65,9.74,9.61,9.64,544600.0,8.2531,8.3301,8.2189,8.2446,544600.0
2009-12-22 10:10:00,9.65,9.72,9.63,9.71,237100.0,8.2531,8.313,8.236,8.3044,237100.0
2009-12-22 10:20:00,9.71,9.75,9.68,9.74,357000.0,8.3044,8.3386,8.2788,8.3301,357000.0
2009-12-22 10:30:00,9.73,9.75,9.72,9.72,217400.0,8.3215,8.3386,8.313,8.313,217400.0
2009-12-22 10:40:00,9.72,9.73,9.71,9.73,136300.0,8.313,8.3215,8.3044,8.3215,136300.0
2009-12-22 10:50:00,9.72,9.73,9.72,9.73,79000.0,8.313,8.3215,8.313,8.3215,79000.0
2009-12-22 11:00:00,9.72,9.73,9.69,9.72,166600.0,8.313,8.3215,8.2873,8.313,166600.0
2009-12-22 11:10:00,9.71,9.72,9.67,9.68,146500.0,8.3044,8.313,8.2702,8.2788,146500.0
2009-12-22 11:20:00,9.67,9.73,9.67,9.72,201100.0,8.2702,8.3215,8.2702,8.313,201100.0
2009-12-22 11:30:00,9.72,9.73,9.66,9.67,267400.0,8.313,8.3215,8.2617,8.2702,267400.0
2009-12-22 11:40:00,9.66,9.68,9.66,9.66,145900.0,8.2617,8.2788,8.2617,8.2617,145900.0
2009-12-22 11:50:00,9.66,9.72,9.66,9.72,182300.0,8.2617,8.313,8.2617,8.313,182300.0
2009-12-22 12:00:00,9.71,9.73,9.71,9.72,206100.0,8.3044,8.3215,8.3044,8.313,206100.0
2009-12-22 12:10:00,9.71,9.76,9.71,9.75,224800.0,8.3044,8.3472,8.3044,8.3386,224800.0
2009-12-22 12:20:00,9.75,9.83,9.75,9.83,297600.0,8.3386,8.4071,8.3386,8.4071,297600.0
2009-12-22 12:30:00,9.83,9.88,9.8,9.8,420800.0,8.4071,8.4498,8.3814,8.3814,420800.0
2009-12-22 12:40:00,9.81,9.82,9.77,9.78,217700.0,8.39,8.3985,8.3558,8.3643,217700.0
2009-12-22 12:50:00,9.77,9.86,9.77,9.85,221000.0,8.3558,8.4327,8.3558,8.4242,221000.0
2009-12-22 13:00:00,9.86,9.93,9.85,9.92,387400.0,8.4327,8.4926,8.4242,8.484,387400.0
2009-12-22 13:10:00,9.92,9.94,9.85,9.88,281800.0,8.484,8.5011,8.4242,8.4498,281800.0
2009-12-22 13:20:00,9.88,9.9,9.88,9.88,108300.0,8.4498,8.4669,8.4498,8.4498,108300.0
2009-12-22 13:30:00,9.89,9.97,9.89,9.96,253900.0,8.4584,8.5268,8.4584,8.5182,253900.0
2009-12-22 13:40:00,9.96,10.0,9.94,9.99,228900.0,8.5182,8.5525,8.5011,8.5439,228900.0
2009-12-22 13:50:00,9.99,10.03,9.98,9.99,235900.0,8.5439,8.5781,8.5354,8.5439,235900.0
2009-12-22 14:00:00,9.98,10.0,9.95,9.97,335500.0,8.5354,8.5525,8.5097,8.5268,335500.0
2009-12-22 14:10:00,9.97,9.97,9.92,9.93,260500.0,8.5268,8.5268,8.484,8.4926,260500.0
2009-12-22 14:20:00,9.93,9.94,9.9,9.93,209800.0,8.4926,8.5011,8.4669,8.4926,209800.0
2009-12-22 14:30:00,9.93,9.94,9.9,9.93,362600.0,8.4926,8.5011,8.4669,8.4926,362600.0
2009-12-22 14:40:00,9.93,9.95,9.93,9.95,107400.0,8.4926,8.5097,8.4926,8.5097,107400.0
2009-12-22 14:50:00,9.95,9.95,9.89,9.89,403000.0,8.5097,8.5097,8.4584,8.4584,403000.0
2009-12-22 15:00:00,9.89,9.94,9.88,9.91,330700.0,8.4584,8.5011,8.4498,8.4755,330700.0
2009-12-22 15:10:00,9.91,9.91,9.87,9.9,236600.0,8.4755,8.4755,8.4413,8.4669,236600.0
2009-12-22 15:20:00,9.91,9.91,9.86,9.88,374500.0,8.4755,8.4755,8.4327,8.4498,374500.0
2009-12-22 15:30:00,9.88,9.92,9.87,9.89,277200.0,8.4498,8.484,8.4413,8.4584,277200.0
2009-12-22 15:40:00,9.88,9.89,9.82,9.82,722900.0,8.4498,8.4584,8.3985,8.3985,722900.0
2009-12-22 15:50:00,9.85,9.87,9.8,9.86,1010800.0,8.4242,8.4413,8.3814,8.4327,1010800.0
2009-12-23 09:30:00,10.01,10.09,9.96,10.05,314400.0,8.561,8.6294,8.5182,8.5952,314400.0
2009-12-23 09:40:00,10.04,10.15,10.04,10.15,495900.0,8.5867,8.6807,8.5867,8.6807,495900.0
2009-12-23 09:50:00,10.15,10.17,10.11,10.13,436400.0,8.6807,8.6979,8.6465,8.6636,436400.0
2009-12-23 10:00:00,10.13,10.13,9.97,10.05,1662200.0,8.6636,8.6636,8.5268,8.5952,1662200.0
2009-12-23 10:10:00,10.05,10.07,10.0,10.02,372300.0,8.5952,8.6123,8.5525,8.5696,372300.0
2009-12-23 10:20:00,10.02,10.04,10.0,10.01,422400.0,8.5696,8.5867,8.5525,8.561,422400.0
2009-12-23 10:30:00,10.01,10.02,10.0,10.01,309200.0,8.561,8.5696,8.5525,8.561,309200.0
2009-12-23 10:40:00,10.01,10.03,10.0,10.02,363100.0,8.561,8.5781,8.5525,8.5696,363100.0
2009-12-23 10:50:00,10.02,10.02,10.0,10.01,116100.0,8.5696,8.5696,8.5525,8.561,116100.0
2009-12-23 11:00:00,10.01,10.02,10.0,10.0,245000.0,8.561,8.5696,8.5525,8.5525,245000.0
2009-12-23 11:10:00,10.0,10.02,10.0,10.02,153100.0,8.5525,8.5696,8.5525,8.5696,153100.0
2009-12-23 11:20:00,10.02,10.09,10.01,10.06,318700.0,8.5696,8.6294,8.561,8.6038,318700.0
2009-12-23 11:30:00,10.06,10.08,10.04,10.08,127900.0,8.6038,8.6209,8.5867,8.6209,127900.0
2009-12-23 11:40:00,10.08,10.08,10.02,10.06,283700.0,8.6209,8.6209,8.5696,8.6038,283700.0
2009-12-23 11:50:00,10.06,10.06,10.05,10.05,26500.0,8.6038,8.6038,8.5952,8.5952,26500.0
2009-12-23 12:00:00,10.05,10.06,10.05,10.05,83700.0,8.5952,8.6038,8.5952,8.5952,83700.0
2009-12-23 12:10:00,10.06,10.06,10.05,10.05,49600.0,8.6038,8.6038,8.5952,8.5952,49600.0
2009-12-23 12:20:00,10.06,10.06,10.05,10.05,23400.0,8.6038,8.6038,8.5952,8.5952,23400.0
2009-12-23 12:30:00,10.06,10.06,10.05,10.05,52400.0,8.6038,8.6038,8.5952,8.5952,52400.0
2009-12-23 12:40:00,10.05,10.06,10.05,10.05,53800.0,8.5952,8.6038,8.5952,8.5952,53800.0
2009-12-23 12:50:00,10.06,10.06,10.05,10.05,89700.0,8.6038,8.6038,8.5952,8.5952,89700.0
2009-12-23 13:00:00,10.05,10.07,10.01,10.01,378400.0,8.5952,8.6123,8.561,8.561,378400.0
2009-12-23 13:10:00,10.01,10.02,10.01,10.02,54900.0,8.561,8.5696,8.561,8.5696,54900.0
2009-12-23 13:20:00,10.02,10.02,10.01,10.01,46600.0,8.5696,8.5696,8.561,8.561,46600.0
2009-12-23 13:30:00,10.01,10.08,10.01,10.08,254500.0,8.561,8.6209,8.561,8.6209,254500.0
2009-12-23 13:40:00,10.07,10.13,10.07,10.09,224900.0,8.6123,8.6636,8.6123,8.6294,224900.0
2009-12-23 13:50:00,10.08,10.09,10.06,10.06,56600.0,8.6209,8.6294,8.6038,8.6038,56600.0
2009-12-23 14:00:00,10.06,10.07,10.05,10.06,45900.0,8.6038,8.6123,8.5952,8.6038,45900.0
2009-12-23 14:10:00,10.06,10.09,10.05,10.08,78600.0,8.6038,8.6294,8.5952,8.6209,78600.0
2009-12-23 14:20:00,10.09,10.09,10.05,10.07,265500.0,8.6294,8.6294,8.5952,8.6123,265500.0
2009-12-23 14:30:00,10.06,10.07,10.04,10.06,681600.0,8.6038,8.6123,8.5867,8.6038,681600.0
2009-12-23 14:40:00,10.07,10.07,10.06,10.06,43900.0,8.6123,8.6123,8.6038,8.6038,43900.0
2009-12-23 14:50:00,10.06,10.07,10.04,10.07,319900.0,8.6038,8.6123,8.5867,8.6123,319900.0
2009-12-23 15:00:00,10.06,10.07,10.05,10.06,80800.0,8.6038,8.6123,8.5952,8.6038,80800.0
2009-12-23 15:10:00,10.06,10.07,10.05,10.06,77100.0,8.6038,8.6123,8.5952,8.6038,77100.0
2009-12-23 15:20:00,10.06,10.07,10.05,10.05,151700.0,8.6038,8.6123,8.5952,8.5952,151700.0
2009-12-23 15:30:00,10.06,10.11,10.05,10.07,423800.0,8.6038,8.6465,8.5952,8.6123,423800.0
2009-12-23 15:40:00,10.07,10.08,10.05,10.05,519000.0,8.6123,8.6209,8.5952,8.5952,519000.0
2009-12-23 15:50:00,10.06,10.08,10.05,10.06,537300.0,8.6038,8.6209,8.5952,8.6038,537300.0
2009-12-24 09:30:00,10.15,10.15,10.04,10.09,112600.0,8.6807,8.6807,8.5867,8.6294,112600.0
2009-12-24 09:40:00,10.1,10.15,10.09,10.15,35700.0,8.638,8.6807,8.6294,8.6807,35700.0
2009-12-24 09:50:00,10.14,10.15,10.14,10.14,36400.0,8.6722,8.6807,8.6722,8.6722,36400.0
2009-12-24 10:00:00,10.14,10.18,10.14,10.14,69800.0,8.6722,8.7064,8.6722,8.6722,69800.0
2009-12-24 10:10:00,10.15,10.16,10.13,10.14,62100.0,8.6807,8.6893,8.6636,8.6722,62100.0
2009-12-24 10:20:00,10.14,10.15,10.08,10.08,142700.0,8.6722,8.6807,8.6209,8.6209,142700.0
2009-12-24 10:30:00,10.08,10.09,10.05,10.07,90400.0,8.6209,8.6294,8.5952,8.6123,90400.0
2009-12-24 10:40:00,10.07,10.1,10.05,10.09,103800.0,8.6123,8.638,8.5952,8.6294,103800.0
2009-12-24 10:50:00,10.08,10.08,10.06,10.08,32900.0,8.6209,8.6209,8.6038,8.6209,32900.0
2009-12-24 11:00:00,10.08,10.08,10.06,10.06,60300.0,8.6209,8.6209,8.6038,8.6038,60300.0
2009-12-24 11:10:00,10.06,10.08,10.05,10.08,137500.0,8.6038,8.6209,8.5952,8.6209,137500.0
2009-12-24 11:20:00,10.07,10.11,10.07,10.11,201500.0,8.6123,8.6465,8.6123,8.6465,201500.0
2009-12-24 11:30:00,10.1,10.11,10.09,10.09,27000.0,8.638,8.6465,8.6294,8.6294,27000.0
2009-12-24 11:40:00,10.09,10.13,10.09,10.12,50700.0,8.6294,8.6636,8.6294,8.6551,50700.0
2009-12-24 11:50:00,10.12,10.13,10.08,10.08,115600.0,8.6551,8.6636,8.6209,8.6209,115600.0
2009-12-24 12:00:00,10.09,10.09,10.08,10.08,11500.0,8.6294,8.6294,8.6209,8.6209,11500.0
2009-12-24 12:10:00,10.08,10.13,10.08,10.13,113100.0,8.6209,8.6636,8.6209,8.6636,113100.0
2009-12-24 12:20:00,10.13,10.14,10.12,10.13,25800.0,8.6636,8.6722,8.6551,8.6636,25800.0
2009-12-24 12:30:00,10.13,10.15,10.13,10.14,123700.0,8.6636,8.6807,8.6636,8.6722,123700.0
2009-12-24 12:40:00,10.14,10.17,10.14,10.16,67700.0,8.6722,8.6979,8.6722,8.6893,67700.0
2009-12-24 12:50:00,10.17,10.19,10.14,10.16,182500.0,8.6979,8.715,8.6722,8.6893,182500.0
2009-12-28 09:30:00,10.16,10.18,10.08,10.08,126200.0,8.6893,8.7064,8.6209,8.6209,126200.0
2009-12-28 09:40:00,10.09,10.15,10.07,10.12,84700.0,8.6294,8.6807,8.6123,8.6551,84700.0
2009-12-28 09:50:00,10.12,10.16,10.11,10.13,110000.0,8.6551,8.6893,8.6465,8.6636,110000.0
2009-12-28 10:00:00,10.12,10.16,10.11,10.15,118300.0,8.6551,8.6893,8.6465,8.6807,118300.0
2009-12-28 10:10:00,10.15,10.16,10.07,10.08,169400.0,8.6807,8.6893,8.6123,8.6209,169400.0
2009-12-28 10:20:00,10.07,10.07,10.05,10.05,109800.0,8.6123,8.6123,8.5952,8.5952,109800.0
2009-12-28 10:30:00,10.05,10.06,10.05,10.06,79000.0,8.5952,8.6038,8.5952,8.6038,79000.0
2009-12-28 10:40:00,10.06,10.06,10.05,10.06,19400.0,8.6038,8.6038,8.5952,8.6038,19400.0
2009-12-28 10:50:00,10.05,10.06,10.05,10.05,56700.0,8.5952,8.6038,8.5952,8.5952,56700.0
2009-12-28 11:00:00,10.05,10.07,10.02,10.06,171200.0,8.5952,8.6123,8.5696,8.6038,171200.0
2009-12-28 11:10:00,10.06,10.07,10.03,10.03,101200.0,8.6038,8.6123,8.5781,8.5781,101200.0
2009-12-28 11:20:00,10.03,10.03,10.01,10.01,63300.0,8.5781,8.5781,8.561,8.561,63300.0
2009-12-28 11:30:00,10.01,10.03,10.0,10.0,148300.0,8.561,8.5781,8.5525,8.5525,148300.0
2009-12-28 11:40:00,10.0,10.0,9.97,9.98,145700.0,8.5525,8.5525,8.5268,8.5354,145700.0
2009-12-28 11:50:00,9.97,10.0,9.95,9.99,178000.0,8.5268,8.5525,8.5097,8.5439,178000.0
2009-12-28 12:00:00,10.0,10.0,9.98,9.98,61500.0,8.5525,8.5525,8.5354,8.5354,61500.0
2009-12-28 12:10:00,9.98,9.98,9.92,9.92,132400.0,8.5354,8.5354,8.484,8.484,132400.0
2009-12-28 12:20:00,9.93,9.93,9.92,9.92,70700.0,8.4926,8.4926,8.484,8.484,70700.0
2009-12-28 12:30:00,9.92,9.93,9.91,9.91,34900.0,8.484,8.4926,8.4755,8.4755,34900.0
2009-12-28 12:40:00,9.91,9.95,9.91,9.92,172000.0,8.4755,8.5097,8.4755,8.484,172000.0
2009-12-28 12:50:00,9.92,9.94,9.92,9.93,246900.0,8.484,8.5011,8.484,8.4926,246900.0
2009-12-28 13:00:00,9.94,9.94,9.93,9.93,26600.0,8.5011,8.5011,8.4926,8.4926,26600.0
2009-12-28 13:10:00,9.94,9.97,9.93,9.96,110400.0,8.5011,8.5268,8.4926,8.5182,110400.0
2009-12-28 13:20:00,9.96,9.97,9.96,9.96,20100.0,8.5182,8.5268,8.5182,8.5182,20100.0
2009-12-28 13:30:00,9.96,9.97,9.94,9.94,44500.0,8.5182,8.5268,8.5011,8.5011,44500.0
2009-12-28 13:40:00,9.94,9.95,9.9,9.9,140700.0,8.5011,8.5097,8.4669,8.4669,140700.0
2009-12-28 13:50:00,9.9,9.91,9.89,9.9,124700.0,8.4669,8.4755,8.4584,8.4669,124700.0
2009-12-28 14:00:00,9.9,9.9,9.86,9.87,70400.0,8.4669,8.4669,8.4327,8.4413,70400.0
2009-12-28 14:10:00,9.86,9.87,9.83,9.83,129900.0,8.4327,8.4413,8.4071,8.4071,129900.0
2009-12-28 14:20:00,9.83,9.84,9.82,9.82,92400.0,8.4071,8.4156,8.3985,8.3985,92400.0
2009-12-28 14:30:00,9.82,9.87,9.82,9.86,83500.0,8.3985,8.4413,8.3985,8.4327,83500.0
2009-12-28 14:40:00,9.86,9.87,9.84,9.84,55000.0,8.4327,8.4413,8.4156,8.4156,55000.0
2009-12-28 14:50:00,9.84,9.87,9.84,9.85,81300.0,8.4156,8.4413,8.4156,8.4242,81300.0
2009-12-28 15:00:00,9.85,9.86,9.83,9.83,181600.0,8.4242,8.4327,8.4071,8.4071,181600.0
2009-12-28 15:10:00,9.84,9.86,9.83,9.86,81100.0,8.4156,8.4327,8.4071,8.4327,81100.0
2009-12-28 15:20:00,9.85,9.86,9.82,9.83,125800.0,8.4242,8.4327,8.3985,8.4071,125800.0
2009-12-28 15:30:00,9.83,9.84,9.82,9.82,114500.0,8.4071,8.4156,8.3985,8.3985,114500.0
2009-12-28 15:40:00,9.83,9.87,9.81,9.86,513600.0,8.4071,8.4413,8.39,8.4327,513600.0
2009-12-28 15:50:00,9.86,9.87,9.85,9.86,217100.0,8.4327,8.4413,8.4242,8.4327,217100.0
2009-12-29 09:30:00,9.86,9.96,9.85,9.85,126500.0,8.4327,8.5182,8.4242,8.4242,126500.0
2009-12-29 09:40:00,9.85,9.86,9.78,9.8,97600.0,8.4242,8.4327,8.3643,8.3814,97600.0
2009-12-29 09:50:00,9.8,9.81,9.76,9.77,68000.0,8.3814,8.39,8.3472,8.3558,68000.0
2009-12-29 10:00:00,9.78,9.78,9.76,9.77,96200.0,8.3643,8.3643,8.3472,8.3558,96200.0
2009-12-29 10:10:00,9.78,9.79,9.77,9.78,60400.0,8.3643,8.3729,8.3558,8.3643,60400.0
2009-12-29 10:20:00,9.77,9.78,9.77,9.77,45200.0,8.3558,8.3643,8.3558,8.3558,45200.0
2009-12-29 10:30:00,9.77,9.78,9.77,9.77,93500.0,8.3558,8.3643,8.3558,8.3558,93500.0
2009-12-29 10:40:00,9.77,9.78,9.75,9.75,174600.0,8.3558,8.3643,8.3386,8.3386,174600.0
2009-12-29 10:50:00,9.75,9.76,9.7,9.71,185300.0,8.3386,8.3472,8.2959,8.3044,185300.0
2009-12-29 11:00:00,9.71,9.74,9.7,9.73,61200.0,8.3044,8.3301,8.2959,8.3215,61200.0
2009-12-29 11:10:00,9.74,9.78,9.73,9.78,67000.0,8.3301,8.3643,8.3215,8.3643,67000.0
2009-12-29 11:20:00,9.78,9.79,9.77,9.79,29400.0,8.3643,8.3729,8.3558,8.3729,29400.0
2009-12-29 11:30:00,9.78,9.83,9.78,9.83,95700.0,8.3643,8.4071,8.3643,8.4071,95700.0
2009-12-29 11:40:00,9.82,9.86,9.82,9.85,91800.0,8.3985,8.4327,8.3985,8.4242,91800.0
2009-12-29 11:50:00,9.84,9.89,9.84,9.88,112700.0,8.4156,8.4584,8.4156,8.4498,112700.0
2009-12-29 12:00:00,9.87,9.9,9.86,9.87,260700.0,8.4413,8.4669,8.4327,8.4413,260700.0
2009-12-29 12:10:00,9.87,9.89,9.87,9.89,88800.0,8.4413,8.4584,8.4413,8.4584,88800.0
2009-12-29 12:20:00,9.89,9.89,9.88,9.89,59000.0,8.4584,8.4584,8.4498,8.4584,59000.0
2009-12-29 12:30:00,9.89,9.9,9.88,9.89,181400.0,8.4584,8.4669,8.4498,8.4584,181400.0
2009-12-29 12:40:00,9.89,9.9,9.86,9.87,78800.0,8.4584,8.4669,8.4327,8.4413,78800.0
2009-12-29 12:50:00,9.88,9.89,9.87,9.89,31000.0,8.4498,8.4584,8.4413,8.4584,31000.0
2009-12-29 13:00:00,9.89,9.9,9.89,9.9,83300.0,8.4584,8.4669,8.4584,8.4669,83300.0
2009-12-29 13:10:00,9.9,9.9,9.89,9.9,29300.0,8.4669,8.4669,8.4584,8.4669,29300.0
2009-12-29 13:20:00,9.9,9.93,9.89,9.91,116800.0,8.4669,8.4926,8.4584,8.4755,116800.0
2009-12-29 13:30:00,9.91,9.92,9.9,9.91,89400.0,8.4755,8.484,8.4669,8.4755,89400.0
2009-12-29 13:40:00,9.92,9.97,9.91,9.97,86900.0,8.484,8.5268,8.4755,8.5268,86900.0
2009-12-29 13:50:00,9.97,9.98,9.96,9.97,36000.0,8.5268,8.5354,8.5182,8.5268,36000.0
2009-12-29 14:00:00,9.98,9.98,9.95,9.97,48200.0,8.5354,8.5354,8.5097,8.5268,48200.0
2009-12-29 14:10:00,9.97,9.97,9.96,9.96,27600.0,8.5268,8.5268,8.5182,8.5182,27600.0
2009-12-29 14:20:00,9.96,9.97,9.96,9.96,32900.0,8.5182,8.5268,8.5182,8.5182,32900.0
2009-12-29 14:30:00,9.97,9.97,9.96,9.97,35200.0,8.5268,8.5268,8.5182,8.5268,35200.0
2009-12-29 14:40:00,9.96,10.0,9.96,9.99,139500.0,8.5182,8.5525,8.5182,8.5439,139500.0
2009-12-29 14:50:00,10.0,10.0,9.97,9.99,121300.0,8.5525,8.5525,8.5268,8.5439,121300.0
2009-12-29 15:00:00,9.99,10.0,9.98,9.99,70900.0,8.5439,8.5525,8.5354,8.5439,70900.0
2009-12-29 15:10:00,10.0,10.0,9.99,9.99,30800.0,8.5525,8.5525,8.5439,8.5439,30800.0
2009-12-29 15:20:00,9.99,10.0,9.99,10.0,56400.0,8.5439,8.5525,8.5439,8.5525,56400.0
2009-12-29 15:30:00,9.99,10.0,9.98,9.99,244300.0,8.5439,8.5525,8.5354,8.5439,244300.0
2009-12-29 15:40:00,10.0,10.0,9.96,9.98,240200.0,8.5525,8.5525,8.5182,8.5354,240200.0
2009-12-29 15:50:00,9.98,9.99,9.96,9.98,262600.0,8.5354,8.5439,8.5182,8.5354,262600.0
2009-12-30 09:30:00,9.92,10.01,9.82,10.01,209600.0,8.484,8.561,8.3985,8.561,209600.0
2009-12-30 09:40:00,10.0,10.08,9.96,10.01,301600.0,8.5525,8.6209,8.5182,8.561,301600.0
2009-12-30 09:50:00,10.01,10.04,9.97,10.0,156800.0,8.561,8.5867,8.5268,8.5525,156800.0
2009-12-30 10:00:00,10.0,10.02,9.94,9.95,125100.0,8.5525,8.5696,8.5011,8.5097,125100.0
2009-12-30 10:10:00,9.95,9.99,9.93,9.98,63200.0,8.5097,8.5439,8.4926,8.5354,63200.0
2009-12-30 10:20:00,9.98,10.0,9.96,10.0,67700.0,8.5354,8.5525,8.5182,8.5525,67700.0
2009-12-30 10:30:00,10.0,10.01,9.95,9.95,54900.0,8.5525,8.561,8.5097,8.5097,54900.0
2009-12-30 10:40:00,9.95,9.96,9.93,9.95,83900.0,8.5097,8.5182,8.4926,8.5097,83900.0
2009-12-30 10:50:00,9.95,9.96,9.95,9.95,64400.0,8.5097,8.5182,8.5097,8.5097,64400.0
2009-12-30 11:00:00,9.95,9.95,9.93,9.93,108700.0,8.5097,8.5097,8.4926,8.4926,108700.0
2009-12-30 11:10:00,9.93,9.97,9.93,9.95,70600.0,8.4926,8.5268,8.4926,8.5097,70600.0
2009-12-30 11:20:00,9.96,9.97,9.95,9.96,40600.0,8.5182,8.5268,8.5097,8.5182,40600.0
2009-12-30 11:30:00,9.97,9.98,9.95,9.98,103500.0,8.5268,8.5354,8.5097,8.5354,103500.0
2009-12-30 11:40:00,9.98,9.99,9.97,9.99,40400.0,8.5354,8.5439,8.5268,8.5439,40400.0
2009-12-30 11:50:00,10.0,10.04,9.99,10.03,80000.0,8.5525,8.5867,8.5439,8.5781,80000.0
2009-12-30 12:00:00,10.03,10.03,10.01,10.02,172400.0,8.5781,8.5781,8.561,8.5696,172400.0
2009-12-30 12:10:00,10.02,10.03,9.99,9.99,43700.0,8.5696,8.5781,8.5439,8.5439,43700.0
2009-12-30 12:20:00,9.99,10.01,9.98,10.01,124100.0,8.5439,8.561,8.5354,8.561,124100.0
2009-12-30 12:30:00,10.02,10.02,9.99,9.99,32300.0,8.5696,8.5696,8.5439,8.5439,32300.0
2009-12-30 12:40:00,9.99,10.0,9.98,10.0,29200.0,8.5439,8.5525,8.5354,8.5525,29200.0
2009-12-30 12:50:00,9.99,10.0,9.99,10.0,15600.0,8.5439,8.5525,8.5439,8.5525,15600.0
2009-12-30 13:00:00,9.99,10.02,9.99,10.02,39000.0,8.5439,8.5696,8.5439,8.5696,39000.0
2009-12-30 13:10:00,10.01,10.02,10.01,10.01,16200.0,8.561,8.5696,8.561,8.561,16200.0
2009-12-30 13:20:00,10.01,10.02,9.98,9.99,183700.0,8.561,8.5696,8.5354,8.5439,183700.0
2009-12-30 13:30:00,9.99,10.0,9.98,9.99,87800.0,8.5439,8.5525,8.5354,8.5439,87800.0
2009-12-30 13:40:00,9.99,10.0,9.98,9.99,24300.0,8.5439,8.5525,8.5354,8.5439,24300.0
2009-12-30 13:50:00,9.98,9.99,9.98,9.99,26900.0,8.5354,8.5439,8.5354,8.5439,26900.0
2009-12-30 14:00:00,9.99,9.99,9.98,9.98,14700.0,8.5439,8.5439,8.5354,8.5354,14700.0
2009-12-30 14:10:00,9.98,9.99,9.97,9.98,123100.0,8.5354,8.5439,8.5268,8.5354,123100.0
2009-12-30 14:20:00,9.98,9.99,9.95,9.99,119100.0,8.5354,8.5439,8.5097,8.5439,119100.0
2009-12-30 14:30:00,9.98,10.02,9.98,9.98,134000.0,8.5354,8.5696,8.5354,8.5354,134000.0
2009-12-30 14:40:00,9.98,10.01,9.98,9.99,62600.0,8.5354,8.561,8.5354,8.5439,62600.0
2009-12-30 14:50:00,10.0,10.0,9.99,10.0,18400.0,8.5525,8.5525,8.5439,8.5525,18400.0
2009-12-30 15:00:00,9.99,10.02,9.99,10.02,81700.0,8.5439,8.5696,8.5439,8.5696,81700.0
2009-12-30 15:10:00,10.02,10.02,10.0,10.01,46400.0,8.5696,8.5696,8.5525,8.561,46400.0
2009-12-30 15:20:00,10.01,10.01,9.99,10.0,130500.0,8.561,8.561,8.5439,8.5525,130500.0
2009-12-30 15:30:00,10.01,10.01,9.99,10.01,78000.0,8.561,8.561,8.5439,8.561,78000.0
2009-12-30 15:40:00,10.0,10.04,10.0,10.03,219200.0,8.5525,8.5867,8.5525,8.5781,219200.0
2009-12-30 15:50:00,10.04,10.05,9.99,10.04,502500.0,8.5867,8.5952,8.5439,8.5867,502500.0
2009-12-31 09:30:00,10.03,10.13,10.03,10.12,58600.0,8.5781,8.6636,8.5781,8.6551,58600.0
2009-12-31 09:40:00,10.11,10.12,10.06,10.07,41200.0,8.6465,8.6551,8.6038,8.6123,41200.0
2009-12-31 09:50:00,10.06,10.09,10.06,10.08,42500.0,8.6038,8.6294,8.6038,8.6209,42500.0
2009-12-31 10:00:00,10.07,10.08,10.01,10.01,63700.0,8.6123,8.6209,8.561,8.561,63700.0
2009-12-31 10:10:00,10.02,10.02,10.0,10.01,79800.0,8.5696,8.5696,8.5525,8.561,79800.0
2009-12-31 10:20:00,10.01,10.02,10.0,10.0,38500.0,8.561,8.5696,8.5525,8.5525,38500.0
2009-12-31 10:30:00,10.0,10.01,9.97,9.98,109600.0,8.5525,8.561,8.5268,8.5354,109600.0
2009-12-31 10:40:00,9.98,9.99,9.97,9.98,88500.0,8.5354,8.5439,8.5268,8.5354,88500.0
2009-12-31 10:50:00,9.98,10.0,9.98,9.98,51800.0,8.5354,8.5525,8.5354,8.5354,51800.0
2009-12-31 11:00:00,9.98,9.98,9.95,9.96,88200.0,8.5354,8.5354,8.5097,8.5182,88200.0
2009-12-31 11:10:00,9.97,9.97,9.95,9.95,73900.0,8.5268,8.5268,8.5097,8.5097,73900.0
2009-12-31 11:20:00,9.95,9.97,9.95,9.95,43500.0,8.5097,8.5268,8.5097,8.5097,43500.0
2009-12-31 11:30:00,9.95,10.05,9.94,10.01,513100.0,8.5097,8.5952,8.5011,8.561,513100.0
2009-12-31 11:40:00,10.01,10.05,10.01,10.05,44800.0,8.561,8.5952,8.561,8.5952,44800.0
2009-12-31 11:50:00,10.05,10.05,10.02,10.02,34500.0,8.5952,8.5952,8.5696,8.5696,34500.0
2009-12-31 12:00:00,10.02,10.04,10.02,10.04,38100.0,8.5696,8.5867,8.5696,8.5867,38100.0
2009-12-31 12:10:00,10.04,10.04,10.03,10.03,22000.0,8.5867,8.5867,8.5781,8.5781,22000.0
2009-12-31 12:20:00,10.03,10.04,10.03,10.03,27300.0,8.5781,8.5867,8.5781,8.5781,27300.0
2009-12-31 12:30:00,10.03,10.04,10.02,10.03,53000.0,8.5781,8.5867,8.5696,8.5781,53000.0
2009-12-31 12:40:00,10.03,10.04,10.02,10.03,55200.0,8.5781,8.5867,8.5696,8.5781,55200.0
2009-12-31 12:50:00,10.03,10.04,10.03,10.04,20100.0,8.5781,8.5867,8.5781,8.5867,20100.0
2009-12-31 13:00:00,10.03,10.04,10.02,10.03,46000.0,8.5781,8.5867,8.5696,8.5781,46000.0
2009-12-31 13:10:00,10.03,10.04,10.02,10.04,73100.0,8.5781,8.5867,8.5696,8.5867,73100.0
2009-12-31 13:20:00,10.03,10.05,10.03,10.05,43000.0,8.5781,8.5952,8.5781,8.5952,43000.0
2009-12-31 13:30:00,10.05,10.05,10.04,10.04,33400.0,8.5952,8.5952,8.5867,8.5867,33400.0
2009-12-31 13:40:00,10.05,10.09,10.04,10.08,161200.0,8.5952,8.6294,8.5867,8.6209,161200.0
2009-12-31 13:50:00,10.09,10.11,10.09,10.11,86500.0,8.6294,8.6465,8.6294,8.6465,86500.0
2009-12-31 14:00:00,10.1,10.11,10.09,10.11,106300.0,8.638,8.6465,8.6294,8.6465,106300.0
2009-12-31 14:10:00,10.11,10.11,10.09,10.1,55300.0,8.6465,8.6465,8.6294,8.638,55300.0
2009-12-31 14:20:00,10.1,10.11,10.1,10.11,95300.0,8.638,8.6465,8.638,8.6465,95300.0
2009-12-31 14:30:00,10.11,10.12,10.1,10.12,54100.0,8.6465,8.6551,8.638,8.6551,54100.0
2009-12-31 14:40:00,10.11,10.13,10.11,10.11,131600.0,8.6465,8.6636,8.6465,8.6465,131600.0
2009-12-31 14:50:00,10.11,10.13,10.11,10.12,103800.0,8.6465,8.6636,8.6465,8.6551,103800.0
2009-12-31 15:00:00,10.13,10.14,10.12,10.13,164600.0,8.6636,8.6722,8.6551,8.6636,164600.0
2009-12-31 15:10:00,10.13,10.14,10.11,10.12,154400.0,8.6636,8.6722,8.6465,8.6551,154400.0
2009-12-31 15:20:00,10.11,10.12,10.09,10.11,201100.0,8.6465,8.6551,8.6294,8.6465,201100.0
2009-12-31 15:30:00,10.11,10.12,10.08,10.08,216700.0,8.6465,8.6551,8.6209,8.6209,216700.0
2009-12-31 15:40:00,10.09,10.09,10.03,10.03,256300.0,8.6294,8.6294,8.5781,8.5781,256300.0
2009-12-31 15:50:00,10.03,10.04,10.0,10.0,679500.0,8.5781,8.5867,8.5525,8.5525,679500.0
2010-01-04 09:30:00,10.02,10.25,10.02,10.25,311800.0,8.5696,8.7663,8.5696,8.7663,311800.0
2010-01-04 09:40:00,10.25,10.25,10.12,10.14,232800.0,8.7663,8.7663,8.6551,8.6722,232800.0
2010-01-04 09:50:00,10.13,10.14,10.06,10.06,188800.0,8.6636,8.6722,8.6038,8.6038,188800.0
2010-01-04 10:00:00,10.07,10.09,10.0,10.04,189100.0,8.6123,8.6294,8.5525,8.5867,189100.0
2010-01-04 10:10:00,10.03,10.03,9.99,9.99,170200.0,8.5781,8.5781,8.5439,8.5439,170200.0
2010-01-04 10:20:00,10.0,10.03,9.99,10.03,229700.0,8.5525,8.5781,8.5439,8.5781,229700.0
2010-01-04 10:30:00,10.02,10.03,10.0,10.0,76900.0,8.5696,8.5781,8.5525,8.5525,76900.0
2010-01-04 10:40:00,10.0,10.04,10.0,10.03,214100.0,8.5525,8.5867,8.5525,8.5781,214100.0
2010-01-04 10:50:00,10.03,10.1,10.03,10.1,174600.0,8.5781,8.638,8.5781,8.638,174600.0
2010-01-04 11:00:00,10.1,10.16,10.09,10.16,215400.0,8.638,8.6893,8.6294,8.6893,215400.0
2010-01-04 11:10:00,10.16,10.19,10.14,10.15,172000.0,8.6893,8.715,8.6722,8.6807,172000.0
2010-01-04 11:20:00,10.15,10.18,10.14,10.15,142500.0,8.6807,8.7064,8.6722,8.6807,142500.0
2010-01-04 11:30:00,10.16,10.18,10.16,10.18,125500.0,8.6893,8.7064,8.6893,8.7064,125500.0
2010-01-04 11:40:00,10.18,10.2,10.16,10.16,153900.0,8.7064,8.7235,8.6893,8.6893,153900.0
2010-01-04 11:50:00,10.16,10.18,10.15,10.18,100700.0,8.6893,8.7064,8.6807,8.7064,100700.0
2010-01-04 12:00:00,10.18,10.21,10.17,10.19,132900.0,8.7064,8.7321,8.6979,8.715,132900.0
2010-01-04 12:10:00,10.19,10.2,10.16,10.19,123200.0,8.715,8.7235,8.6893,8.715,123200.0
2010-01-04 12:20:00,10.18,10.2,10.18,10.19,71100.0,8.7064,8.7235,8.7064,8.715,71100.0
2010-01-04 12:30:00,10.19,10.21,10.18,10.2,59400.0,8.715,8.7321,8.7064,8.7235,59400.0
2010-01-04 12:40:00,10.19,10.2,10.18,10.2,54800.0,8.715,8.7235,8.7064,8.7235,54800.0
2010-01-04 12:50:00,10.2,10.2,10.17,10.19,82400.0,8.7235,8.7235,8.6979,8.715,82400.0
2010-01-04 13:00:00,10.18,10.2,10.17,10.19,67200.0,8.7064,8.7235,8.6979,8.715,67200.0
2010-01-04 13:10:00,10.19,10.2,10.18,10.2,85800.0,8.715,8.7235,8.7064,8.7235,85800.0
2010-01-04 13:20:00,10.19,10.21,10.19,10.2,76300.0,8.715,8.7321,8.715,8.7235,76300.0
2010-01-04 13:30:00,10.2,10.21,10.18,10.2,83500.0,8.7235,8.7321,8.7064,8.7235,83500.0
2010-01-04 13:40:00,10.19,10.21,10.19,10.2,73000.0,8.715,8.7321,8.715,8.7235,73000.0
2010-01-04 13:50:00,10.19,10.2,10.17,10.18,63000.0,8.715,8.7235,8.6979,8.7064,63000.0
2010-01-04 14:00:00,10.17,10.2,10.17,10.19,66400.0,8.6979,8.7235,8.6979,8.715,66400.0
2010-01-04 14:10:00,10.2,10.2,10.19,10.19,46000.0,8.7235,8.7235,8.715,8.715,46000.0
2010-01-04 14:20:00,10.19,10.2,10.19,10.19,59900.0,8.715,8.7235,8.715,8.715,59900.0
2010-01-04 14:30:00,10.19,10.23,10.19,10.22,131100.0,8.715,8.7492,8.715,8.7406,131100.0
2010-01-04 14:40:00,10.22,10.25,10.22,10.24,91400.0,8.7406,8.7663,8.7406,8.7577,91400.0
2010-01-04 14:50:00,10.24,10.25,10.22,10.23,153900.0,8.7577,8.7663,8.7406,8.7492,153900.0
2010-01-04 15:00:00,10.23,10.24,10.22,10.23,133600.0,8.7492,8.7577,8.7406,8.7492,133600.0
2010-01-04 15:10:00,10.22,10.23,10.2,10.2,126400.0,8.7406,8.7492,8.7235,8.7235,126400.0
2010-01-04 15:20:00,10.21,10.21,10.19,10.19,151100.0,8.7321,8.7321,8.715,8.715,151100.0
2010-01-04 15:30:00,10.19,10.23,10.19,10.22,264100.0,8.715,8.7492,8.715,8.7406,264100.0
2010-01-04 15:40:00,10.22,10.26,10.21,10.25,299100.0,8.7406,8.7748,8.7321,8.7663,299100.0
2010-01-04 15:50:00,10.26,10.26,10.22,10.25,611700.0,8.7748,8.7748,8.7406,8.7663,611700.0
2010-01-05 09:30:00,10.23,10.25,10.15,10.17,269700.0,8.7492,8.7663,8.6807,8.6979,269700.0
2010-01-05 09:40:00,10.16,10.16,10.07,10.11,192800.0,8.6893,8.6893,8.6123,8.6465,192800.0
2010-01-05 09:50:00,10.11,10.12,10.06,10.1,340000.0,8.6465,8.6551,8.6038,8.638,340000.0
2010-01-05 10:00:00,10.1,10.11,10.0,10.06,489200.0,8.638,8.6465,8.5525,8.6038,489200.0
2010-01-05 10:10:00,10.07,10.17,10.06,10.15,192400.0,8.6123,8.6979,8.6038,8.6807,192400.0
2010-01-05 10:20:00,10.15,10.22,10.15,10.2,217700.0,8.6807,8.7406,8.6807,8.7235,217700.0
2010-01-05 10:30:00,10.2,10.23,10.18,10.21,137100.0,8.7235,8.7492,8.7064,8.7321,137100.0
2010-01-05 10:40:00,10.2,10.29,10.19,10.28,356600.0,8.7235,8.8005,8.715,8.7919,356600.0
2010-01-05 10:50:00,10.27,10.33,10.27,10.32,135800.0,8.7834,8.8347,8.7834,8.8261,135800.0
2010-01-05 11:00:00,10.31,10.35,10.31,10.34,167800.0,8.8176,8.8518,8.8176,8.8432,167800.0
2010-01-05 11:10:00,10.35,10.38,10.29,10.3,186300.0,8.8518,8.8775,8.8005,8.809,186300.0
2010-01-05 11:20:00,10.29,10.3,10.14,10.14,691500.0,8.8005,8.809,8.6722,8.6722,691500.0
2010-01-05 11:30:00,10.13,10.19,10.13,10.18,182700.0,8.6636,8.715,8.6636,8.7064,182700.0
2010-01-05 11:40:00,10.17,10.19,10.16,10.17,91000.0,8.6979,8.715,8.6893,8.6979,91000.0
2010-01-05 11:50:00,10.16,10.17,10.14,10.15,38400.0,8.6893,8.6979,8.6722,8.6807,38400.0
2010-01-05 12:00:00,10.14,10.19,10.14,10.18,73600.0,8.6722,8.715,8.6722,8.7064,73600.0
2010-01-05 12:10:00,10.18,10.21,10.18,10.2,194300.0,8.7064,8.7321,8.7064,8.7235,194300.0
2010-01-05 12:20:00,10.19,10.2,10.19,10.2,49900.0,8.715,8.7235,8.715,8.7235,49900.0
2010-01-05 12:30:00,10.19,10.2,10.19,10.2,32300.0,8.715,8.7235,8.715,8.7235,32300.0
2010-01-05 12:40:00,10.2,10.2,10.17,10.17,65000.0,8.7235,8.7235,8.6979,8.6979,65000.0
2010-01-05 12:50:00,10.17,10.18,10.16,10.18,57100.0,8.6979,8.7064,8.6893,8.7064,57100.0
2010-01-05 13:00:00,10.17,10.19,10.17,10.18,48200.0,8.6979,8.715,8.6979,8.7064,48200.0
2010-01-05 13:10:00,10.17,10.2,10.16,10.18,153300.0,8.6979,8.7235,8.6893,8.7064,153300.0
2010-01-05 13:20:00,10.18,10.2,10.18,10.2,114300.0,8.7064,8.7235,8.7064,8.7235,114300.0
2010-01-05 13:30:00,10.19,10.2,10.19,10.19,17800.0,8.715,8.7235,8.715,8.715,17800.0
2010-01-05 13:40:00,10.19,10.21,10.19,10.2,175400.0,8.715,8.7321,8.715,8.7235,175400.0
2010-01-05 13:50:00,10.19,10.2,10.17,10.19,96900.0,8.715,8.7235,8.6979,8.715,96900.0
2010-01-05 14:00:00,10.19,10.2,10.17,10.18,82200.0,8.715,8.7235,8.6979,8.7064,82200.0
2010-01-05 14:10:00,10.18,10.2,10.17,10.2,160300.0,8.7064,8.7235,8.6979,8.7235,160300.0
2010-01-05 14:20:00,10.19,10.21,10.19,10.21,157500.0,8.715,8.7321,8.715,8.7321,157500.0
2010-01-05 14:30:00,10.2,10.27,10.2,10.25,102000.0,8.7235,8.7834,8.7235,8.7663,102000.0
2010-01-05 14:40:00,10.25,10.26,10.24,10.25,89100.0,8.7663,8.7748,8.7577,8.7663,89100.0
2010-01-05 14:50:00,10.24,10.28,10.24,10.27,110700.0,8.7577,8.7919,8.7577,8.7834,110700.0
2010-01-05 15:00:00,10.27,10.31,10.27,10.29,135800.0,8.7834,8.8176,8.7834,8.8005,135800.0
2010-01-05 15:10:00,10.28,10.3,10.28,10.3,60900.0,8.7919,8.809,8.7919,8.809,60900.0
2010-01-05 15:20:00,10.3,10.35,10.29,10.35,266800.0,8.809,8.8518,8.8005,8.8518,266800.0
2010-01-05 15:30:00,10.35,10.38,10.34,10.35,246800.0,8.8518,8.8775,8.8432,8.8518,246800.0
2010-01-05 15:40:00,10.34,10.37,10.34,10.37,211000.0,8.8432,8.8689,8.8432,8.8689,211000.0
2010-01-05 15:50:00,10.37,10.39,10.36,10.36,486500.0,8.8689,8.886,8.8603,8.8603,486500.0
2010-01-06 09:30:00,10.34,10.43,10.24,10.37,223300.0,8.8432,8.9202,8.7577,8.8689,223300.0
2010-01-06 09:40:00,10.37,10.45,10.33,10.43,231500.0,8.8689,8.9373,8.8347,8.9202,231500.0
2010-01-06 09:50:00,10.45,10.49,10.34,10.36,373600.0,8.9373,8.9715,8.8432,8.8603,373600.0
2010-01-06 10:00:00,10.36,10.37,10.29,10.32,189900.0,8.8603,8.8689,8.8005,8.8261,189900.0
2010-01-06 10:10:00,10.32,10.35,10.26,10.33,184900.0,8.8261,8.8518,8.7748,8.8347,184900.0
2010-01-06 10:20:00,10.34,10.34,10.3,10.32,137400.0,8.8432,8.8432,8.809,8.8261,137400.0
2010-01-06 10:30:00,10.32,10.36,10.26,10.28,187000.0,8.8261,8.8603,8.7748,8.7919,187000.0
2010-01-06 10:40:00,10.28,10.3,10.23,10.3,176000.0,8.7919,8.809,8.7492,8.809,176000.0
2010-01-06 10:50:00,10.29,10.29,10.25,10.26,78000.0,8.8005,8.8005,8.7663,8.7748,78000.0
2010-01-06 11:00:00,10.26,10.3,10.26,10.3,72000.0,8.7748,8.809,8.7748,8.809,72000.0
2010-01-06 11:10:00,10.29,10.3,10.26,10.28,99700.0,8.8005,8.809,8.7748,8.7919,99700.0
2010-01-06 11:20:00,10.28,10.33,10.27,10.29,130400.0,8.7919,8.8347,8.7834,8.8005,130400.0
2010-01-06 11:30:00,10.29,10.35,10.29,10.31,150500.0,8.8005,8.8518,8.8005,8.8176,150500.0
2010-01-06 11:40:00,10.31,10.32,10.29,10.3,131300.0,8.8176,8.8261,8.8005,8.809,131300.0
2010-01-06 11:50:00,10.3,10.3,10.23,10.24,302400.0,8.809,8.809,8.7492,8.7577,302400.0
2010-01-06 12:00:00,10.23,10.24,10.21,10.21,89900.0,8.7492,8.7577,8.7321,8.7321,89900.0
2010-01-06 12:10:00,10.21,10.24,10.19,10.21,223900.0,8.7321,8.7577,8.715,8.7321,223900.0
2010-01-06 12:20:00,10.21,10.22,10.2,10.21,44400.0,8.7321,8.7406,8.7235,8.7321,44400.0
2010-01-06 12:30:00,10.21,10.22,10.21,10.21,13900.0,8.7321,8.7406,8.7321,8.7321,13900.0
2010-01-06 12:40:00,10.21,10.25,10.21,10.24,46000.0,8.7321,8.7663,8.7321,8.7577,46000.0
2010-01-06 12:50:00,10.24,10.26,10.24,10.26,21500.0,8.7577,8.7748,8.7577,8.7748,21500.0
2010-01-06 13:00:00,10.26,10.28,10.25,10.26,88600.0,8.7748,8.7919,8.7663,8.7748,88600.0
2010-01-06 13:10:00,10.25,10.29,10.25,10.29,53800.0,8.7663,8.8005,8.7663,8.8005,53800.0
2010-01-06 13:20:00,10.29,10.3,10.27,10.29,188900.0,8.8005,8.809,8.7834,8.8005,188900.0
2010-01-06 13:30:00,10.29,10.3,10.27,10.28,53300.0,8.8005,8.809,8.7834,8.7919,53300.0
2010-01-06 13:40:00,10.29,10.31,10.28,10.31,58300.0,8.8005,8.8176,8.7919,8.8176,58300.0
2010-01-06 13:50:00,10.3,10.32,10.28,10.28,62100.0,8.809,8.8261,8.7919,8.7919,62100.0
2010-01-06 14:00:00,10.28,10.29,10.25,10.26,74400.0,8.7919,8.8005,8.7663,8.7748,74400.0
2010-01-06 14:10:00,10.26,10.29,10.26,10.28,92700.0,8.7748,8.8005,8.7748,8.7919,92700.0
2010-01-06 14:20:00,10.28,10.31,10.27,10.31,53700.0,8.7919,8.8176,8.7834,8.8176,53700.0
2010-01-06 14:30:00,10.3,10.39,10.3,10.35,265600.0,8.809,8.886,8.809,8.8518,265600.0
2010-01-06 14:40:00,10.35,10.36,10.34,10.36,54800.0,8.8518,8.8603,8.8432,8.8603,54800.0
2010-01-06 14:50:00,10.36,10.36,10.34,10.36,60600.0,8.8603,8.8603,8.8432,8.8603,60600.0
2010-01-06 15:00:00,10.36,10.36,10.32,10.34,72200.0,8.8603,8.8603,8.8261,8.8432,72200.0
2010-01-06 15:10:00,10.33,10.37,10.31,10.32,167900.0,8.8347,8.8689,8.8176,8.8261,167900.0
2010-01-06 15:20:00,10.32,10.35,10.31,10.34,65400.0,8.8261,8.8518,8.8176,8.8432,65400.0
2010-01-06 15:30:00,10.33,10.36,10.33,10.36,81200.0,8.8347,8.8603,8.8347,8.8603,81200.0
2010-01-06 15:40:00,10.36,10.38,10.32,10.33,297800.0,8.8603,8.8775,8.8261,8.8347,297800.0
2010-01-06 15:50:00,10.34,10.37,10.33,10.35,261100.0,8.8432,8.8689,8.8347,8.8518,261100.0
2010-01-07 09:30:00,10.62,10.84,10.58,10.76,1100600.0,9.0827,9.2709,9.0485,9.2024,1100600.0
2010-01-07 09:40:00,10.76,10.87,10.71,10.84,611300.0,9.2024,9.2965,9.1597,9.2709,611300.0
2010-01-07 09:50:00,10.84,10.88,10.7,10.72,467600.0,9.2709,9.3051,9.1511,9.1682,467600.0
2010-01-07 10:00:00,10.72,10.73,10.64,10.69,608500.0,9.1682,9.1768,9.0998,9.1426,608500.0
2010-01-07 10:10:00,10.69,10.74,10.67,10.71,585500.0,9.1426,9.1853,9.1255,9.1597,585500.0
2010-01-07 10:20:00,10.7,10.71,10.68,10.7,118800.0,9.1511,9.1597,9.134,9.1511,118800.0
2010-01-07 10:30:00,10.7,10.8,10.69,10.76,209900.0,9.1511,9.2367,9.1426,9.2024,209900.0
2010-01-07 10:40:00,10.76,10.82,10.72,10.81,194200.0,9.2024,9.2538,9.1682,9.2452,194200.0
2010-01-07 10:50:00,10.82,10.85,10.81,10.85,244600.0,9.2538,9.2794,9.2452,9.2794,244600.0
2010-01-07 11:00:00,10.84,10.88,10.8,10.81,296100.0,9.2709,9.3051,9.2367,9.2452,296100.0
2010-01-07 11:10:00,10.81,10.84,10.8,10.84,382400.0,9.2452,9.2709,9.2367,9.2709,382400.0
2010-01-07 11:20:00,10.84,10.85,10.83,10.85,279800.0,9.2709,9.2794,9.2623,9.2794,279800.0
2010-01-07 11:30:00,10.84,10.85,10.8,10.81,448500.0,9.2709,9.2794,9.2367,9.2452,448500.0
2010-01-07 11:40:00,10.81,10.81,10.69,10.69,352100.0,9.2452,9.2452,9.1426,9.1426,352100.0
2010-01-07 11:50:00,10.7,10.74,10.69,10.72,182400.0,9.1511,9.1853,9.1426,9.1682,182400.0
2010-01-07 12:00:00,10.72,10.73,10.66,10.66,155300.0,9.1682,9.1768,9.1169,9.1169,155300.0
2010-01-07 12:10:00,10.67,10.72,10.66,10.72,198000.0,9.1255,9.1682,9.1169,9.1682,198000.0
2010-01-07 12:20:00,10.72,10.8,10.72,10.76,485100.0,9.1682,9.2367,9.1682,9.2024,485100.0
2010-01-07 12:30:00,10.77,10.84,10.76,10.76,260200.0,9.211,9.2709,9.2024,9.2024,260200.0
2010-01-07 12:40:00,10.76,10.82,10.74,10.81,84400.0,9.2024,9.2538,9.1853,9.2452,84400.0
2010-01-07 12:50:00,10.81,10.87,10.79,10.81,413500.0,9.2452,9.2965,9.2281,9.2452,413500.0
2010-01-07 13:00:00,10.81,10.86,10.79,10.81,366200.0,9.2452,9.288,9.2281,9.2452,366200.0
2010-01-07 13:10:00,10.82,10.86,10.79,10.83,227200.0,9.2538,9.288,9.2281,9.2623,227200.0
2010-01-07 13:20:00,10.82,10.85,10.82,10.84,104000.0,9.2538,9.2794,9.2538,9.2709,104000.0
2010-01-07 13:30:00,10.84,10.87,10.83,10.87,396100.0,9.2709,9.2965,9.2623,9.2965,396100.0
2010-01-07 13:40:00,10.87,10.91,10.86,10.9,209600.0,9.2965,9.3307,9.288,9.3222,209600.0
2010-01-07 13:50:00,10.91,11.01,10.9,11.01,791400.0,9.3307,9.4163,9.3222,9.4163,791400.0
2010-01-07 14:00:00,11.01,11.12,11.0,11.12,636400.0,9.4163,9.5103,9.4077,9.5103,636400.0
2010-01-07 14:10:00,11.12,11.16,11.11,11.15,654200.0,9.5103,9.5445,9.5018,9.536,654200.0
2010-01-07 14:20:00,11.15,11.25,11.14,11.23,925900.0,9.536,9.6215,9.5274,9.6044,925900.0
2010-01-07 14:30:00,11.24,11.32,11.23,11.28,785700.0,9.613,9.6814,9.6044,9.6472,785700.0
2010-01-07 14:40:00,11.29,11.33,11.26,11.26,457900.0,9.6557,9.6899,9.6301,9.6301,457900.0
2010-01-07 14:50:00,11.26,11.31,11.24,11.24,686800.0,9.6301,9.6728,9.613,9.613,686800.0
2010-01-07 15:00:00,11.24,11.25,11.13,11.19,784800.0,9.613,9.6215,9.5189,9.5702,784800.0
2010-01-07 15:10:00,11.19,11.19,11.15,11.19,594200.0,9.5702,9.5702,9.536,9.5702,594200.0
2010-01-07 15:20:00,11.18,11.26,11.17,11.2,327100.0,9.5616,9.6301,9.5531,9.5788,327100.0
2010-01-07 15:30:00,11.19,11.22,11.18,11.19,455500.0,9.5702,9.5959,9.5616,9.5702,455500.0
2010-01-07 15:40:00,11.19,11.21,11.15,11.15,842000.0,9.5702,9.5873,9.536,9.536,842000.0
2010-01-07 15:50:00,11.15,11.22,11.14,11.21,1792100.0,9.536,9.5959,9.5274,9.5873,1792100.0
2010-01-08 09:30:00,11.13,11.27,11.02,11.11,536900.0,9.5189,9.6386,9.4248,9.5018,536900.0
2010-01-08 09:40:00,11.1,11.18,11.04,11.17,235300.0,9.4932,9.5616,9.4419,9.5531,235300.0
2010-01-08 09:50:00,11.16,11.17,11.1,11.13,214500.0,9.5445,9.5531,9.4932,9.5189,214500.0
2010-01-08 10:00:00,11.12,11.14,11.03,11.03,137100.0,9.5103,9.5274,9.4334,9.4334,137100.0
2010-01-08 10:10:00,11.04,11.1,11.02,11.08,209300.0,9.4419,9.4932,9.4248,9.4761,209300.0
2010-01-08 10:20:00,11.08,11.11,11.03,11.04,182600.0,9.4761,9.5018,9.4334,9.4419,182600.0
2010-01-08 10:30:00,11.04,11.05,11.0,11.0,274800.0,9.4419,9.4505,9.4077,9.4077,274800.0
2010-01-08 10:40:00,10.99,11.05,10.95,10.99,311400.0,9.3992,9.4505,9.3649,9.3992,311400.0
2010-01-08 10:50:00,10.99,11.05,10.97,10.97,83400.0,9.3992,9.4505,9.382,9.382,83400.0
2010-01-08 11:00:00,10.98,10.99,10.95,10.95,135500.0,9.3906,9.3992,9.3649,9.3649,135500.0
2010-01-08 11:10:00,10.96,10.96,10.91,10.92,193800.0,9.3735,9.3735,9.3307,9.3393,193800.0
2010-01-08 11:20:00,10.93,11.04,10.92,11.02,235400.0,9.3478,9.4419,9.3393,9.4248,235400.0
2010-01-08 11:30:00,11.02,11.08,11.02,11.06,133300.0,9.4248,9.4761,9.4248,9.459,133300.0
2010-01-08 11:40:00,11.05,11.13,11.05,11.13,107300.0,9.4505,9.5189,9.4505,9.5189,107300.0
2010-01-08 11:50:00,11.12,11.13,11.1,11.1,72400.0,9.5103,9.5189,9.4932,9.4932,72400.0
2010-01-08 12:00:00,11.1,11.15,11.1,11.13,152600.0,9.4932,9.536,9.4932,9.5189,152600.0
2010-01-08 12:10:00,11.14,11.14,11.13,11.14,31400.0,9.5274,9.5274,9.5189,9.5274,31400.0
2010-01-08 12:20:00,11.13,11.16,11.13,11.14,100000.0,9.5189,9.5445,9.5189,9.5274,100000.0
2010-01-08 12:30:00,11.15,11.16,11.14,11.16,63000.0,9.536,9.5445,9.5274,9.5445,63000.0
2010-01-08 12:40:00,11.15,11.2,11.13,11.14,182900.0,9.536,9.5788,9.5189,9.5274,182900.0
2010-01-08 12:50:00,11.14,11.15,11.12,11.14,34000.0,9.5274,9.536,9.5103,9.5274,34000.0
2010-01-08 13:00:00,11.14,11.14,11.06,11.06,98000.0,9.5274,9.5274,9.459,9.459,98000.0
2010-01-08 13:10:00,11.06,11.07,10.96,10.96,249300.0,9.459,9.4676,9.3735,9.3735,249300.0
2010-01-08 13:20:00,10.96,10.97,10.93,10.95,245400.0,9.3735,9.382,9.3478,9.3649,245400.0
2010-01-08 13:30:00,10.95,11.01,10.94,11.0,215500.0,9.3649,9.4163,9.3564,9.4077,215500.0
2010-01-08 13:40:00,10.99,11.01,10.98,11.0,95600.0,9.3992,9.4163,9.3906,9.4077,95600.0
2010-01-08 13:50:00,11.0,11.03,10.99,11.0,176100.0,9.4077,9.4334,9.3992,9.4077,176100.0
2010-01-08 14:00:00,11.0,11.01,10.93,10.94,196300.0,9.4077,9.4163,9.3478,9.3564,196300.0
2010-01-08 14:10:00,10.94,10.96,10.93,10.95,169600.0,9.3564,9.3735,9.3478,9.3649,169600.0
2010-01-08 14:20:00,10.95,10.96,10.93,10.93,160900.0,9.3649,9.3735,9.3478,9.3478,160900.0
2010-01-08 14:30:00,10.93,10.94,10.93,10.93,53200.0,9.3478,9.3564,9.3478,9.3478,53200.0
2010-01-08 14:40:00,10.94,10.94,10.93,10.93,44100.0,9.3564,9.3564,9.3478,9.3478,44100.0
2010-01-08 14:50:00,10.94,10.94,10.93,10.94,59700.0,9.3564,9.3564,9.3478,9.3564,59700.0
2010-01-08 15:00:00,10.93,10.97,10.91,10.97,266100.0,9.3478,9.382,9.3307,9.382,266100.0
2010-01-08 15:10:00,10.96,10.99,10.96,10.97,144400.0,9.3735,9.3992,9.3735,9.382,144400.0
2010-01-08 15:20:00,10.97,11.03,10.97,11.02,158400.0,9.382,9.4334,9.382,9.4248,158400.0
2010-01-08 15:30:00,11.02,11.03,10.92,10.98,1545400.0,9.4248,9.4334,9.3393,9.3906,1545400.0
2010-01-08 15:40:00,10.97,10.99,10.95,10.98,459600.0,9.382,9.3992,9.3649,9.3906,459600.0
2010-01-08 15:50:00,10.97,11.04,10.97,11.02,613200.0,9.382,9.4419,9.382,9.4248,613200.0
2010-01-11 09:30:00,11.03,11.2,11.03,11.1,309900.0,9.4334,9.5788,9.4334,9.4932,309900.0
2010-01-11 09:40:00,11.11,11.13,11.06,11.1,174700.0,9.5018,9.5189,9.459,9.4932,174700.0
2010-01-11 09:50:00,11.09,11.1,11.0,11.02,246800.0,9.4847,9.4932,9.4077,9.4248,246800.0
2010-01-11 10:00:00,11.02,11.03,10.89,10.9,221100.0,9.4248,9.4334,9.3136,9.3222,221100.0
2010-01-11 10:10:00,10.91,10.99,10.9,10.98,196200.0,9.3307,9.3992,9.3222,9.3906,196200.0
2010-01-11 10:20:00,10.99,11.02,10.96,10.99,288600.0,9.3992,9.4248,9.3735,9.3992,288600.0
2010-01-11 10:30:00,11.0,11.01,10.98,11.0,204000.0,9.4077,9.4163,9.3906,9.4077,204000.0
2010-01-11 10:40:00,11.0,11.09,10.99,11.09,96600.0,9.4077,9.4847,9.3992,9.4847,96600.0
2010-01-11 10:50:00,11.09,11.11,11.03,11.03,133600.0,9.4847,9.5018,9.4334,9.4334,133600.0
2010-01-11 11:00:00,11.03,11.04,10.96,10.98,90100.0,9.4334,9.4419,9.3735,9.3906,90100.0
2010-01-11 11:10:00,10.98,10.99,10.93,10.95,119500.0,9.3906,9.3992,9.3478,9.3649,119500.0
2010-01-11 11:20:00,10.96,10.96,10.91,10.92,71500.0,9.3735,9.3735,9.3307,9.3393,71500.0
2010-01-11 11:30:00,10.92,10.99,10.91,10.98,116500.0,9.3393,9.3992,9.3307,9.3906,116500.0
2010-01-11 11:40:00,10.97,10.98,10.96,10.97,17500.0,9.382,9.3906,9.3735,9.382,17500.0
2010-01-11 11:50:00,10.96,10.99,10.96,10.99,81500.0,9.3735,9.3992,9.3735,9.3992,81500.0
2010-01-11 12:00:00,10.99,11.03,10.99,11.03,91900.0,9.3992,9.4334,9.3992,9.4334,91900.0
2010-01-11 12:10:00,11.03,11.07,11.03,11.06,100800.0,9.4334,9.4676,9.4334,9.459,100800.0
2010-01-11 12:20:00,11.07,11.07,11.06,11.07,25200.0,9.4676,9.4676,9.459,9.4676,25200.0
2010-01-11 12:30:00,11.06,11.08,11.04,11.07,96300.0,9.459,9.4761,9.4419,9.4676,96300.0
2010-01-11 12:40:00,11.07,11.08,11.0,11.01,94000.0,9.4676,9.4761,9.4077,9.4163,94000.0
2010-01-11 12:50:00,11.01,11.06,10.99,11.06,48200.0,9.4163,9.459,9.3992,9.459,48200.0
2010-01-11 13:00:00,11.06,11.07,11.05,11.07,107900.0,9.459,9.4676,9.4505,9.4676,107900.0
2010-01-11 13:10:00,11.07,11.07,10.99,11.02,59300.0,9.4676,9.4676,9.3992,9.4248,59300.0
2010-01-11 13:20:00,11.01,11.02,10.98,10.99,82400.0,9.4163,9.4248,9.3906,9.3992,82400.0
2010-01-11 13:30:00,10.98,10.98,10.97,10.98,22600.0,9.3906,9.3906,9.382,9.3906,22600.0
2010-01-11 13:40:00,10.97,11.0,10.95,10.98,73100.0,9.382,9.4077,9.3649,9.3906,73100.0
2010-01-11 13:50:00,10.98,10.99,10.96,10.97,40400.0,9.3906,9.3992,9.3735,9.382,40400.0
2010-01-11 14:00:00,10.98,10.98,10.95,10.97,58500.0,9.3906,9.3906,9.3649,9.382,58500.0
2010-01-11 14:10:00,10.97,10.99,10.95,10.98,136500.0,9.382,9.3992,9.3649,9.3906,136500.0
2010-01-11 14:20:00,10.99,10.99,10.96,10.96,67500.0,9.3992,9.3992,9.3735,9.3735,67500.0
2010-01-11 14:30:00,10.96,10.98,10.94,10.98,66200.0,9.3735,9.3906,9.3564,9.3906,66200.0
2010-01-11 14:40:00,10.98,10.98,10.94,10.94,64600.0,9.3906,9.3906,9.3564,9.3564,64600.0
2010-01-11 14:50:00,10.95,11.0,10.94,11.0,70400.0,9.3649,9.4077,9.3564,9.4077,70400.0
2010-01-11 15:00:00,11.0,11.0,10.95,10.98,228500.0,9.4077,9.4077,9.3649,9.3906,228500.0
2010-01-11 15:10:00,10.97,10.98,10.95,10.97,230300.0,9.382,9.3906,9.3649,9.382,230300.0
2010-01-11 15:20:00,10.98,11.0,10.96,10.98,212500.0,9.3906,9.4077,9.3735,9.3906,212500.0
2010-01-11 15:30:00,10.98,11.01,10.98,11.0,302300.0,9.3906,9.4163,9.3906,9.4077,302300.0
2010-01-11 15:40:00,11.0,11.01,10.95,10.96,321800.0,9.4077,9.4163,9.3649,9.3735,321800.0
2010-01-11 15:50:00,10.97,10.98,10.92,10.97,685600.0,9.382,9.3906,9.3393,9.382,685600.0
2010-01-12 09:30:00,10.86,10.88,10.61,10.61,515600.0,9.288,9.3051,9.0742,9.0742,515600.0
2010-01-12 09:40:00,10.61,10.7,10.58,10.59,336900.0,9.0742,9.1511,9.0485,9.0571,336900.0
2010-01-12 09:50:00,10.59,10.69,10.59,10.68,388900.0,9.0571,9.1426,9.0571,9.134,388900.0
2010-01-12 10:00:00,10.68,10.72,10.67,10.71,333700.0,9.134,9.1682,9.1255,9.1597,333700.0
2010-01-12 10:10:00,10.71,10.84,10.69,10.84,295400.0,9.1597,9.2709,9.1426,9.2709,295400.0
2010-01-12 10:20:00,10.83,10.88,10.8,10.86,151800.0,9.2623,9.3051,9.2367,9.288,151800.0
2010-01-12 10:30:00,10.87,10.88,10.78,10.78,154100.0,9.2965,9.3051,9.2196,9.2196,154100.0
2010-01-12 10:40:00,10.78,10.82,10.76,10.81,94300.0,9.2196,9.2538,9.2024,9.2452,94300.0
2010-01-12 10:50:00,10.82,10.82,10.73,10.73,87500.0,9.2538,9.2538,9.1768,9.1768,87500.0
2010-01-12 11:00:00,10.73,10.78,10.71,10.77,70200.0,9.1768,9.2196,9.1597,9.211,70200.0
2010-01-12 11:10:00,10.77,10.81,10.77,10.81,78100.0,9.211,9.2452,9.211,9.2452,78100.0
2010-01-12 11:20:00,10.81,10.85,10.8,10.85,82200.0,9.2452,9.2794,9.2367,9.2794,82200.0
2010-01-12 11:30:00,10.85,10.86,10.84,10.85,62000.0,9.2794,9.288,9.2709,9.2794,62000.0
2010-01-12 11:40:00,10.85,10.87,10.82,10.86,325600.0,9.2794,9.2965,9.2538,9.288,325600.0
2010-01-12 11:50:00,10.87,10.87,10.85,10.86,89800.0,9.2965,9.2965,9.2794,9.288,89800.0
2010-01-12 12:00:00,10.86,10.86,10.81,10.81,89500.0,9.288,9.288,9.2452,9.2452,89500.0
2010-01-12 12:10:00,10.81,10.81,10.79,10.8,110200.0,9.2452,9.2452,9.2281,9.2367,110200.0
2010-01-12 12:20:00,10.81,10.81,10.75,10.76,210100.0,9.2452,9.2452,9.1939,9.2024,210100.0
2010-01-12 12:30:00,10.75,10.77,10.74,10.77,97000.0,9.1939,9.211,9.1853,9.211,97000.0
2010-01-12 12:40:00,10.77,10.8,10.76,10.78,76700.0,9.211,9.2367,9.2024,9.2196,76700.0
2010-01-12 12:50:00,10.78,10.8,10.76,10.76,90000.0,9.2196,9.2367,9.2024,9.2024,90000.0
2010-01-12 13:00:00,10.76,10.8,10.75,10.8,64800.0,9.2024,9.2367,9.1939,9.2367,64800.0
2010-01-12 13:10:00,10.79,10.8,10.77,10.77,104900.0,9.2281,9.2367,9.211,9.211,104900.0
2010-01-12 13:20:00,10.78,10.79,10.78,10.79,53700.0,9.2196,9.2281,9.2196,9.2281,53700.0
2010-01-12 13:30:00,10.78,10.8,10.78,10.8,56400.0,9.2196,9.2367,9.2196,9.2367,56400.0
2010-01-12 13:40:00,10.8,10.81,10.79,10.81,39100.0,9.2367,9.2452,9.2281,9.2452,39100.0
2010-01-12 13:50:00,10.81,10.85,10.8,10.84,58900.0,9.2452,9.2794,9.2367,9.2709,58900.0
2010-01-12 14:00:00,10.84,10.86,10.82,10.83,134600.0,9.2709,9.288,9.2538,9.2623,134600.0
2010-01-12 14:10:00,10.83,10.84,10.79,10.8,40200.0,9.2623,9.2709,9.2281,9.2367,40200.0
2010-01-12 14:20:00,10.8,10.82,10.79,10.82,54100.0,9.2367,9.2538,9.2281,9.2538,54100.0
2010-01-12 14:30:00,10.82,10.83,10.81,10.82,49800.0,9.2538,9.2623,9.2452,9.2538,49800.0
2010-01-12 14:40:00,10.82,10.83,10.78,10.83,71400.0,9.2538,9.2623,9.2196,9.2623,71400.0
2010-01-12 14:50:00,10.83,10.85,10.83,10.84,53100.0,9.2623,9.2794,9.2623,9.2709,53100.0
2010-01-12 15:00:00,10.85,10.85,10.81,10.83,74100.0,9.2794,9.2794,9.2452,9.2623,74100.0
2010-01-12 15:10:00,10.84,10.84,10.83,10.83,48300.0,9.2709,9.2709,9.2623,9.2623,48300.0
2010-01-12 15:20:00,10.84,10.85,10.83,10.84,41000.0,9.2709,9.2794,9.2623,9.2709,41000.0
2010-01-12 15:30:00,10.85,10.9,10.84,10.89,270700.0,9.2794,9.3222,9.2709,9.3136,270700.0
2010-01-12 15:40:00,10.89,10.91,10.86,10.86,236000.0,9.3136,9.3307,9.288,9.288,236000.0
2010-01-12 15:50:00,10.86,10.92,10.86,10.9,452300.0,9.288,9.3393,9.288,9.3222,452300.0
2010-01-13 09:30:00,10.84,10.95,10.82,10.95,302600.0,9.2709,9.3649,9.2538,9.3649,302600.0
2010-01-13 09:40:00,10.95,10.98,10.9,10.93,317200.0,9.3649,9.3906,9.3222,9.3478,317200.0
2010-01-13 09:50:00,10.93,10.98,10.93,10.97,169600.0,9.3478,9.3906,9.3478,9.382,169600.0
2010-01-13 10:00:00,10.96,10.98,10.88,10.89,211600.0,9.3735,9.3906,9.3051,9.3136,211600.0
2010-01-13 10:10:00,10.87,10.9,10.85,10.9,269100.0,9.2965,9.3222,9.2794,9.3222,269100.0
2010-01-13 10:20:00,10.9,10.91,10.81,10.88,195400.0,9.3222,9.3307,9.2452,9.3051,195400.0
2010-01-13 10:30:00,10.87,10.91,10.84,10.91,111900.0,9.2965,9.3307,9.2709,9.3307,111900.0
2010-01-13 10:40:00,10.9,10.94,10.9,10.9,118000.0,9.3222,9.3564,9.3222,9.3222,118000.0
2010-01-13 10:50:00,10.9,10.94,10.89,10.94,144800.0,9.3222,9.3564,9.3136,9.3564,144800.0
2010-01-13 11:00:00,10.94,11.02,10.89,10.99,367700.0,9.3564,9.4248,9.3136,9.3992,367700.0
2010-01-13 11:10:00,10.99,11.0,10.95,10.98,88300.0,9.3992,9.4077,9.3649,9.3906,88300.0
2010-01-13 11:20:00,10.98,10.98,10.93,10.94,362300.0,9.3906,9.3906,9.3478,9.3564,362300.0
2010-01-13 11:30:00,10.94,10.98,10.93,10.97,199400.0,9.3564,9.3906,9.3478,9.382,199400.0
2010-01-13 11:40:00,10.97,10.99,10.96,10.97,206000.0,9.382,9.3992,9.3735,9.382,206000.0
2010-01-13 11:50:00,10.97,10.98,10.96,10.98,172800.0,9.382,9.3906,9.3735,9.3906,172800.0
2010-01-13 12:00:00,10.97,11.02,10.96,11.02,151200.0,9.382,9.4248,9.3735,9.4248,151200.0
2010-01-13 12:10:00,11.02,11.03,10.97,11.02,100200.0,9.4248,9.4334,9.382,9.4248,100200.0
2010-01-13 12:20:00,11.03,11.08,11.03,11.08,115800.0,9.4334,9.4761,9.4334,9.4761,115800.0
2010-01-13 12:30:00,11.08,11.17,11.07,11.14,222500.0,9.4761,9.5531,9.4676,9.5274,222500.0
2010-01-13 12:40:00,11.14,11.19,11.11,11.19,297100.0,9.5274,9.5702,9.5018,9.5702,297100.0
2010-01-13 12:50:00,11.19,11.24,11.13,11.15,270500.0,9.5702,9.613,9.5189,9.536,270500.0
2010-01-13 13:00:00,11.15,11.15,11.12,11.12,87500.0,9.536,9.536,9.5103,9.5103,87500.0
2010-01-13 13:10:00,11.12,11.19,11.12,11.16,252800.0,9.5103,9.5702,9.5103,9.5445,252800.0
2010-01-13 13:20:00,11.16,11.16,11.08,11.08,78400.0,9.5445,9.5445,9.4761,9.4761,78400.0
2010-01-13 13:30:00,11.09,11.16,11.08,11.15,125100.0,9.4847,9.5445,9.4761,9.536,125100.0
2010-01-13 13:40:00,11.15,11.18,11.13,11.15,109800.0,9.536,9.5616,9.5189,9.536,109800.0
2010-01-13 13:50:00,11.15,11.15,11.1,11.13,113900.0,9.536,9.536,9.4932,9.5189,113900.0
2010-01-13 14:00:00,11.13,11.18,11.12,11.13,126600.0,9.5189,9.5616,9.5103,9.5189,126600.0
2010-01-13 14:10:00,11.12,11.13,11.07,11.07,137400.0,9.5103,9.5189,9.4676,9.4676,137400.0
2010-01-13 14:20:00,11.07,11.19,11.07,11.19,362000.0,9.4676,9.5702,9.4676,9.5702,362000.0
2010-01-13 14:30:00,11.18,11.25,11.18,11.2,260200.0,9.5616,9.6215,9.5616,9.5788,260200.0
2010-01-13 14:40:00,11.2,11.25,11.2,11.25,239300.0,9.5788,9.6215,9.5788,9.6215,239300.0
2010-01-13 14:50:00,11.25,11.28,11.23,11.26,334400.0,9.6215,9.6472,9.6044,9.6301,334400.0
2010-01-13 15:00:00,11.26,11.27,11.22,11.26,517600.0,9.6301,9.6386,9.5959,9.6301,517600.0
2010-01-13 15:10:00,11.26,11.29,11.24,11.25,313700.0,9.6301,9.6557,9.613,9.6215,313700.0
2010-01-13 15:20:00,11.25,11.31,11.23,11.31,387100.0,9.6215,9.6728,9.6044,9.6728,387100.0
2010-01-13 15:30:00,11.32,11.35,11.29,11.34,680600.0,9.6814,9.707,9.6557,9.6985,680600.0
2010-01-13 15:40:00,11.34,11.35,11.3,11.35,513600.0,9.6985,9.707,9.6643,9.707,513600.0
2010-01-13 15:50:00,11.34,11.36,11.31,11.33,989200.0,9.6985,9.7156,9.6728,9.6899,989200.0
2010-01-14 09:30:00,11.31,11.41,11.25,11.37,267700.0,9.6728,9.7584,9.6215,9.7241,267700.0
2010-01-14 09:40:00,11.36,11.38,11.26,11.26,161000.0,9.7156,9.7327,9.6301,9.6301,161000.0
2010-01-14 09:50:00,11.26,11.31,11.23,11.25,165000.0,9.6301,9.6728,9.6044,9.6215,165000.0
2010-01-14 10:00:00,11.24,11.3,11.24,11.26,403300.0,9.613,9.6643,9.613,9.6301,403300.0
2010-01-14 10:10:00,11.27,11.33,11.25,11.31,213800.0,9.6386,9.6899,9.6215,9.6728,213800.0
2010-01-14 10:20:00,11.33,11.34,11.24,11.26,183100.0,9.6899,9.6985,9.613,9.6301,183100.0
2010-01-14 10:30:00,11.25,11.26,11.2,11.21,325100.0,9.6215,9.6301,9.5788,9.5873,325100.0
2010-01-14 10:40:00,11.22,11.24,11.19,11.23,140000.0,9.5959,9.613,9.5702,9.6044,140000.0
2010-01-14 10:50:00,11.23,11.24,11.19,11.21,136500.0,9.6044,9.613,9.5702,9.5873,136500.0
2010-01-14 11:00:00,11.21,11.26,11.2,11.25,137900.0,9.5873,9.6301,9.5788,9.6215,137900.0
2010-01-14 11:10:00,11.24,11.27,11.21,11.24,112800.0,9.613,9.6386,9.5873,9.613,112800.0
2010-01-14 11:20:00,11.24,11.31,11.24,11.29,132800.0,9.613,9.6728,9.613,9.6557,132800.0
2010-01-14 11:30:00,11.29,11.3,11.26,11.27,104700.0,9.6557,9.6643,9.6301,9.6386,104700.0
2010-01-14 11:40:00,11.27,11.28,11.26,11.27,70400.0,9.6386,9.6472,9.6301,9.6386,70400.0
2010-01-14 11:50:00,11.27,11.3,11.27,11.28,44100.0,9.6386,9.6643,9.6386,9.6472,44100.0
2010-01-14 12:00:00,11.28,11.29,11.27,11.28,74900.0,9.6472,9.6557,9.6386,9.6472,74900.0
2010-01-14 12:10:00,11.28,11.28,11.24,11.25,60100.0,9.6472,9.6472,9.613,9.6215,60100.0
2010-01-14 12:20:00,11.24,11.25,11.23,11.23,78600.0,9.613,9.6215,9.6044,9.6044,78600.0
2010-01-14 12:30:00,11.24,11.25,11.23,11.23,119600.0,9.613,9.6215,9.6044,9.6044,119600.0
2010-01-14 12:40:00,11.24,11.25,11.19,11.22,227000.0,9.613,9.6215,9.5702,9.5959,227000.0
2010-01-14 12:50:00,11.21,11.24,11.2,11.22,179700.0,9.5873,9.613,9.5788,9.5959,179700.0
2010-01-14 13:00:00,11.22,11.23,11.22,11.23,27700.0,9.5959,9.6044,9.5959,9.6044,27700.0
2010-01-14 13:10:00,11.23,11.23,11.21,11.22,30900.0,9.6044,9.6044,9.5873,9.5959,30900.0
2010-01-14 13:20:00,11.21,11.22,11.18,11.2,178200.0,9.5873,9.5959,9.5616,9.5788,178200.0
2010-01-14 13:30:00,11.2,11.24,11.2,11.23,56600.0,9.5788,9.613,9.5788,9.6044,56600.0
2010-01-14 13:40:00,11.23,11.24,11.2,11.21,73100.0,9.6044,9.613,9.5788,9.5873,73100.0
2010-01-14 13:50:00,11.2,11.23,11.15,11.2,201300.0,9.5788,9.6044,9.536,9.5788,201300.0
2010-01-14 14:00:00,11.2,11.25,11.2,11.25,78200.0,9.5788,9.6215,9.5788,9.6215,78200.0
2010-01-14 14:10:00,11.25,11.28,11.24,11.28,157800.0,9.6215,9.6472,9.613,9.6472,157800.0
2010-01-14 14:20:00,11.29,11.3,11.27,11.29,112400.0,9.6557,9.6643,9.6386,9.6557,112400.0
2010-01-14 14:30:00,11.28,11.29,11.23,11.28,111100.0,9.6472,9.6557,9.6044,9.6472,111100.0
2010-01-14 14:40:00,11.28,11.3,11.27,11.29,100700.0,9.6472,9.6643,9.6386,9.6557,100700.0
2010-01-14 14:50:00,11.28,11.31,11.28,11.29,86900.0,9.6472,9.6728,9.6472,9.6557,86900.0
2010-01-14 15:00:00,11.29,11.32,11.27,11.29,137100.0,9.6557,9.6814,9.6386,9.6557,137100.0
2010-01-14 15:10:00,11.28,11.3,11.24,11.28,218400.0,9.6472,9.6643,9.613,9.6472,218400.0
2010-01-14 15:20:00,11.27,11.32,11.27,11.28,198500.0,9.6386,9.6814,9.6386,9.6472,198500.0
2010-01-14 15:30:00,11.29,11.31,11.22,11.24,188000.0,9.6557,9.6728,9.5959,9.613,188000.0
2010-01-14 15:40:00,11.23,11.25,11.23,11.23,265100.0,9.6044,9.6215,9.6044,9.6044,265100.0
2010-01-14 15:50:00,11.23,11.25,11.23,11.25,395100.0,9.6044,9.6215,9.6044,9.6215,395100.0
2010-01-15 09:30:00,11.25,11.31,11.15,11.18,572500.0,9.6215,9.6728,9.536,9.5616,572500.0
2010-01-15 09:40:00,11.19,11.25,11.1,11.13,117100.0,9.5702,9.6215,9.4932,9.5189,117100.0
2010-01-15 09:50:00,11.13,11.14,11.05,11.1,165300.0,9.5189,9.5274,9.4505,9.4932,165300.0
2010-01-15 10:00:00,11.1,11.12,11.01,11.05,265600.0,9.4932,9.5103,9.4163,9.4505,265600.0
2010-01-15 10:10:00,11.05,11.07,11.02,11.03,105600.0,9.4505,9.4676,9.4248,9.4334,105600.0
2010-01-15 10:20:00,11.03,11.05,11.01,11.02,94200.0,9.4334,9.4505,9.4163,9.4248,94200.0
2010-01-15 10:30:00,11.02,11.04,10.95,10.95,284100.0,9.4248,9.4419,9.3649,9.3649,284100.0
2010-01-15 10:40:00,10.95,11.07,10.93,11.07,163600.0,9.3649,9.4676,9.3478,9.4676,163600.0
2010-01-15 10:50:00,11.07,11.11,11.05,11.07,86100.0,9.4676,9.5018,9.4505,9.4676,86100.0
2010-01-15 11:00:00,11.08,11.08,11.01,11.04,61600.0,9.4761,9.4761,9.4163,9.4419,61600.0
2010-01-15 11:10:00,11.04,11.05,11.02,11.04,29200.0,9.4419,9.4505,9.4248,9.4419,29200.0
2010-01-15 11:20:00,11.03,11.04,10.99,10.99,65800.0,9.4334,9.4419,9.3992,9.3992,65800.0
2010-01-15 11:30:00,10.99,11.07,10.99,11.06,68000.0,9.3992,9.4676,9.3992,9.459,68000.0
2010-01-15 11:40:00,11.07,11.09,11.04,11.09,70800.0,9.4676,9.4847,9.4419,9.4847,70800.0
2010-01-15 11:50:00,11.08,11.1,11.06,11.07,45600.0,9.4761,9.4932,9.459,9.4676,45600.0
2010-01-15 12:00:00,11.06,11.07,10.99,11.0,172600.0,9.459,9.4676,9.3992,9.4077,172600.0
2010-01-15 12:10:00,11.0,11.01,10.97,10.99,156300.0,9.4077,9.4163,9.382,9.3992,156300.0
2010-01-15 12:20:00,10.99,10.99,10.96,10.96,56500.0,9.3992,9.3992,9.3735,9.3735,56500.0
2010-01-15 12:30:00,10.96,10.97,10.94,10.95,40200.0,9.3735,9.382,9.3564,9.3649,40200.0
2010-01-15 12:40:00,10.95,10.96,10.93,10.95,100400.0,9.3649,9.3735,9.3478,9.3649,100400.0
2010-01-15 12:50:00,10.95,10.99,10.94,10.99,103800.0,9.3649,9.3992,9.3564,9.3992,103800.0
2010-01-15 13:00:00,10.99,10.99,10.97,10.97,36000.0,9.3992,9.3992,9.382,9.382,36000.0
2010-01-15 13:10:00,10.97,10.98,10.96,10.97,18600.0,9.382,9.3906,9.3735,9.382,18600.0
2010-01-15 13:20:00,10.97,11.02,10.97,11.02,78000.0,9.382,9.4248,9.382,9.4248,78000.0
2010-01-15 13:30:00,11.02,11.03,11.0,11.0,16900.0,9.4248,9.4334,9.4077,9.4077,16900.0
2010-01-15 13:40:00,10.99,11.0,10.95,10.96,70500.0,9.3992,9.4077,9.3649,9.3735,70500.0
2010-01-15 13:50:00,10.97,10.99,10.97,10.98,71500.0,9.382,9.3992,9.382,9.3906,71500.0
2010-01-15 14:00:00,10.99,10.99,10.98,10.99,19900.0,9.3992,9.3992,9.3906,9.3992,19900.0
2010-01-15 14:10:00,10.98,10.99,10.97,10.98,72000.0,9.3906,9.3992,9.382,9.3906,72000.0
2010-01-15 14:20:00,10.98,10.98,10.95,10.97,56400.0,9.3906,9.3906,9.3649,9.382,56400.0
2010-01-15 14:30:00,10.96,10.99,10.95,10.98,63400.0,9.3735,9.3992,9.3649,9.3906,63400.0
2010-01-15 14:40:00,10.98,11.0,10.98,10.98,62800.0,9.3906,9.4077,9.3906,9.3906,62800.0
2010-01-15 14:50:00,10.99,10.99,10.96,10.98,65200.0,9.3992,9.3992,9.3735,9.3906,65200.0
2010-01-15 15:00:00,10.98,11.01,10.97,10.99,143000.0,9.3906,9.4163,9.382,9.3992,143000.0
2010-01-15 15:10:00,10.99,11.0,10.99,10.99,73000.0,9.3992,9.4077,9.3992,9.3992,73000.0
2010-01-15 15:20:00,11.0,11.03,10.99,11.02,122700.0,9.4077,9.4334,9.3992,9.4248,122700.0
2010-01-15 15:30:00,11.03,11.03,11.0,11.0,159200.0,9.4334,9.4334,9.4077,9.4077,159200.0
2010-01-15 15:40:00,11.0,11.03,10.99,11.02,360400.0,9.4077,9.4334,9.3992,9.4248,360400.0
2010-01-15 15:50:00,11.02,11.02,10.99,10.99,361000.0,9.4248,9.4248,9.3992,9.3992,361000.0
2010-01-19 09:30:00,10.97,11.02,10.88,10.91,139700.0,9.382,9.4248,9.3051,9.3307,139700.0
2010-01-19 09:40:00,10.92,11.13,10.92,11.08,195100.0,9.3393,9.5189,9.3393,9.4761,195100.0
2010-01-19 09:50:00,11.09,11.09,10.96,10.96,95400.0,9.4847,9.4847,9.3735,9.3735,95400.0
2010-01-19 10:00:00,10.96,11.06,10.95,11.03,317700.0,9.3735,9.459,9.3649,9.4334,317700.0
2010-01-19 10:10:00,11.03,11.06,11.01,11.05,200500.0,9.4334,9.459,9.4163,9.4505,200500.0
2010-01-19 10:20:00,11.06,11.09,11.04,11.05,118500.0,9.459,9.4847,9.4419,9.4505,118500.0
2010-01-19 10:30:00,11.05,11.09,11.05,11.08,242100.0,9.4505,9.4847,9.4505,9.4761,242100.0
2010-01-19 10:40:00,11.07,11.11,11.05,11.1,204200.0,9.4676,9.5018,9.4505,9.4932,204200.0
2010-01-19 10:50:00,11.11,11.12,11.05,11.07,212500.0,9.5018,9.5103,9.4505,9.4676,212500.0
2010-01-19 11:00:00,11.07,11.07,11.02,11.03,62100.0,9.4676,9.4676,9.4248,9.4334,62100.0
2010-01-19 11:10:00,11.04,11.08,11.02,11.08,122300.0,9.4419,9.4761,9.4248,9.4761,122300.0
2010-01-19 11:20:00,11.07,11.07,11.02,11.03,54100.0,9.4676,9.4676,9.4248,9.4334,54100.0
2010-01-19 11:30:00,11.02,11.04,10.99,10.99,81800.0,9.4248,9.4419,9.3992,9.3992,81800.0
2010-01-19 11:40:00,10.99,11.02,10.97,11.01,92600.0,9.3992,9.4248,9.382,9.4163,92600.0
2010-01-19 11:50:00,11.01,11.01,10.95,10.96,94400.0,9.4163,9.4163,9.3649,9.3735,94400.0
2010-01-19 12:00:00,10.97,11.02,10.96,11.02,67100.0,9.382,9.4248,9.3735,9.4248,67100.0
2010-01-19 12:10:00,11.02,11.03,11.01,11.03,117800.0,9.4248,9.4334,9.4163,9.4334,117800.0
2010-01-19 12:20:00,11.03,11.07,11.0,11.05,146200.0,9.4334,9.4676,9.4077,9.4505,146200.0
2010-01-19 12:30:00,11.05,11.06,11.05,11.06,45400.0,9.4505,9.459,9.4505,9.459,45400.0
2010-01-19 12:40:00,11.05,11.06,11.04,11.05,33100.0,9.4505,9.459,9.4419,9.4505,33100.0
2010-01-19 12:50:00,11.04,11.08,11.04,11.05,78700.0,9.4419,9.4761,9.4419,9.4505,78700.0
2010-01-19 13:00:00,11.05,11.06,11.03,11.04,65200.0,9.4505,9.459,9.4334,9.4419,65200.0
2010-01-19 13:10:00,11.04,11.05,11.02,11.03,103500.0,9.4419,9.4505,9.4248,9.4334,103500.0
2010-01-19 13:20:00,11.04,11.04,11.01,11.01,53300.0,9.4419,9.4419,9.4163,9.4163,53300.0
2010-01-19 13:30:00,11.02,11.02,11.0,11.0,73300.0,9.4248,9.4248,9.4077,9.4077,73300.0
2010-01-19 13:40:00,11.0,11.01,10.98,10.98,159700.0,9.4077,9.4163,9.3906,9.3906,159700.0
2010-01-19 13:50:00,10.98,11.0,10.97,10.99,91400.0,9.3906,9.4077,9.382,9.3992,91400.0
2010-01-19 14:00:00,10.99,11.0,10.98,11.0,70300.0,9.3992,9.4077,9.3906,9.4077,70300.0
2010-01-19 14:10:00,11.0,11.01,10.99,11.01,114800.0,9.4077,9.4163,9.3992,9.4163,114800.0
2010-01-19 14:20:00,11.0,11.01,10.99,10.99,403900.0,9.4077,9.4163,9.3992,9.3992,403900.0
2010-01-19 14:30:00,11.0,11.0,10.98,10.98,153400.0,9.4077,9.4077,9.3906,9.3906,153400.0
2010-01-19 14:40:00,10.99,11.0,10.97,10.99,142800.0,9.3992,9.4077,9.382,9.3992,142800.0
2010-01-19 14:50:00,10.98,10.99,10.96,10.97,394400.0,9.3906,9.3992,9.3735,9.382,394400.0
2010-01-19 15:00:00,10.97,10.99,10.96,10.97,119100.0,9.382,9.3992,9.3735,9.382,119100.0
2010-01-19 15:10:00,10.96,10.98,10.95,10.97,141200.0,9.3735,9.3906,9.3649,9.382,141200.0
2010-01-19 15:20:00,10.97,11.0,10.96,11.0,173300.0,9.382,9.4077,9.3735,9.4077,173300.0
2010-01-19 15:30:00,10.99,11.0,10.98,10.98,174700.0,9.3992,9.4077,9.3906,9.3906,174700.0
2010-01-19 15:40:00,10.98,11.0,10.97,10.99,332700.0,9.3906,9.4077,9.382,9.3992,332700.0
2010-01-19 15:50:00,11.0,11.0,10.99,11.0,380000.0,9.4077,9.4077,9.3992,9.4077,380000.0
2010-01-20 09:30:00,10.89,11.0,10.84,10.91,321900.0,9.3136,9.4077,9.2709,9.3307,321900.0
2010-01-20 09:40:00,10.91,10.96,10.86,10.89,232200.0,9.3307,9.3735,9.288,9.3136,232200.0
2010-01-20 09:50:00,10.9,11.0,10.89,10.97,191400.0,9.3222,9.4077,9.3136,9.382,191400.0
2010-01-20 10:00:00,10.97,11.01,10.95,10.97,301900.0,9.382,9.4163,9.3649,9.382,301900.0
2010-01-20 10:10:00,10.97,11.0,10.94,11.0,201300.0,9.382,9.4077,9.3564,9.4077,201300.0
2010-01-20 10:20:00,11.0,11.01,10.96,10.96,260800.0,9.4077,9.4163,9.3735,9.3735,260800.0
2010-01-20 10:30:00,10.96,11.0,10.93,10.96,160700.0,9.3735,9.4077,9.3478,9.3735,160700.0
2010-01-20 10:40:00,10.96,10.99,10.93,10.99,167500.0,9.3735,9.3992,9.3478,9.3992,167500.0
2010-01-20 10:50:00,10.99,11.0,10.95,10.97,235600.0,9.3992,9.4077,9.3649,9.382,235600.0
2010-01-20 11:00:00,10.97,10.99,10.9,10.9,228700.0,9.382,9.3992,9.3222,9.3222,228700.0
2010-01-20 11:10:00,10.9,10.93,10.83,10.89,247900.0,9.3222,9.3478,9.2623,9.3136,247900.0
2010-01-20 11:20:00,10.88,10.89,10.8,10.84,163100.0,9.3051,9.3136,9.2367,9.2709,163100.0
2010-01-20 11:30:00,10.84,10.84,10.8,10.8,130700.0,9.2709,9.2709,9.2367,9.2367,130700.0
2010-01-20 11:40:00,10.8,10.82,10.79,10.8,206300.0,9.2367,9.2538,9.2281,9.2367,206300.0
2010-01-20 11:50:00,10.8,10.82,10.79,10.79,209500.0,9.2367,9.2538,9.2281,9.2281,209500.0
2010-01-20 12:00:00,10.79,10.81,10.78,10.8,266700.0,9.2281,9.2452,9.2196,9.2367,266700.0
2010-01-20 12:10:00,10.8,10.8,10.76,10.76,214800.0,9.2367,9.2367,9.2024,9.2024,214800.0
2010-01-20 12:20:00,10.76,10.8,10.75,10.79,131600.0,9.2024,9.2367,9.1939,9.2281,131600.0
2010-01-20 12:30:00,10.79,10.8,10.78,10.79,39000.0,9.2281,9.2367,9.2196,9.2281,39000.0
2010-01-20 12:40:00,10.79,10.8,10.77,10.79,82300.0,9.2281,9.2367,9.211,9.2281,82300.0
2010-01-20 12:50:00,10.79,10.8,10.75,10.78,116900.0,9.2281,9.2367,9.1939,9.2196,116900.0
2010-01-20 13:00:00,10.78,10.79,10.76,10.78,141600.0,9.2196,9.2281,9.2024,9.2196,141600.0
2010-01-20 13:10:00,10.78,10.81,10.76,10.81,132600.0,9.2196,9.2452,9.2024,9.2452,132600.0
2010-01-20 13:20:00,10.81,10.86,10.81,10.86,61300.0,9.2452,9.288,9.2452,9.288,61300.0
2010-01-20 13:30:00,10.85,10.89,10.85,10.86,145300.0,9.2794,9.3136,9.2794,9.288,145300.0
2010-01-20 13:40:00,10.85,10.87,10.83,10.85,61800.0,9.2794,9.2965,9.2623,9.2794,61800.0
2010-01-20 13:50:00,10.85,10.87,10.82,10.82,111100.0,9.2794,9.2965,9.2538,9.2538,111100.0
2010-01-20 14:00:00,10.82,10.86,10.82,10.84,76600.0,9.2538,9.288,9.2538,9.2709,76600.0
2010-01-20 14:10:00,10.84,10.86,10.83,10.85,87100.0,9.2709,9.288,9.2623,9.2794,87100.0
2010-01-20 14:20:00,10.85,10.86,10.83,10.84,41100.0,9.2794,9.288,9.2623,9.2709,41100.0
2010-01-20 14:30:00,10.83,10.88,10.82,10.84,89700.0,9.2623,9.3051,9.2538,9.2709,89700.0
2010-01-20 14:40:00,10.84,10.89,10.84,10.89,60500.0,9.2709,9.3136,9.2709,9.3136,60500.0
2010-01-20 14:50:00,10.88,10.93,10.87,10.93,202700.0,9.3051,9.3478,9.2965,9.3478,202700.0
2010-01-20 15:00:00,10.93,10.93,10.87,10.88,92800.0,9.3478,9.3478,9.2965,9.3051,92800.0
2010-01-20 15:10:00,10.88,10.9,10.85,10.86,193700.0,9.3051,9.3222,9.2794,9.288,193700.0
2010-01-20 15:20:00,10.87,10.9,10.85,10.88,231300.0,9.2965,9.3222,9.2794,9.3051,231300.0
2010-01-20 15:30:00,10.88,10.9,10.86,10.88,184200.0,9.3051,9.3222,9.288,9.3051,184200.0
2010-01-20 15:40:00,10.87,10.9,10.84,10.9,145100.0,9.2965,9.3222,9.2709,9.3222,145100.0
2010-01-20 15:50:00,10.9,10.91,10.89,10.89,288200.0,9.3222,9.3307,9.3136,9.3136,288200.0
2010-01-21 09:30:00,10.9,10.97,10.83,10.88,101400.0,9.3222,9.382,9.2623,9.3051,101400.0
2010-01-21 09:40:00,10.89,10.89,10.77,10.77,155900.0,9.3136,9.3136,9.211,9.211,155900.0
2010-01-21 09:50:00,10.78,10.83,10.76,10.77,263500.0,9.2196,9.2623,9.2024,9.211,263500.0
2010-01-21 10:00:00,10.77,10.81,10.73,10.74,454700.0,9.211,9.2452,9.1768,9.1853,454700.0
2010-01-21 10:10:00,10.73,10.81,10.73,10.81,297900.0,9.1768,9.2452,9.1768,9.2452,297900.0
2010-01-21 10:20:00,10.81,10.83,10.7,10.7,422300.0,9.2452,9.2623,9.1511,9.1511,422300.0
2010-01-21 10:30:00,10.7,10.74,10.63,10.71,345400.0,9.1511,9.1853,9.0913,9.1597,345400.0
2010-01-21 10:40:00,10.72,10.75,10.71,10.73,126800.0,9.1682,9.1939,9.1597,9.1768,126800.0
2010-01-21 10:50:00,10.74,10.74,10.67,10.67,140500.0,9.1853,9.1853,9.1255,9.1255,140500.0
2010-01-21 11:00:00,10.67,10.68,10.61,10.63,292400.0,9.1255,9.134,9.0742,9.0913,292400.0
2010-01-21 11:10:00,10.63,10.63,10.59,10.6,238300.0,9.0913,9.0913,9.0571,9.0656,238300.0
2010-01-21 11:20:00,10.6,10.6,10.55,10.57,290000.0,9.0656,9.0656,9.0228,9.0399,290000.0
2010-01-21 11:30:00,10.56,10.6,10.53,10.55,253400.0,9.0314,9.0656,9.0057,9.0228,253400.0
2010-01-21 11:40:00,10.55,10.55,10.49,10.5,286900.0,9.0228,9.0228,8.9715,8.9801,286900.0
2010-01-21 11:50:00,10.49,10.54,10.49,10.51,258000.0,8.9715,9.0143,8.9715,8.9886,258000.0
2010-01-21 12:00:00,10.51,10.58,10.51,10.57,119400.0,8.9886,9.0485,8.9886,9.0399,119400.0
2010-01-21 12:10:00,10.57,10.65,10.57,10.63,320800.0,9.0399,9.1084,9.0399,9.0913,320800.0
2010-01-21 12:20:00,10.63,10.64,10.56,10.58,199000.0,9.0913,9.0998,9.0314,9.0485,199000.0
2010-01-21 12:30:00,10.58,10.6,10.55,10.59,778300.0,9.0485,9.0656,9.0228,9.0571,778300.0
2010-01-21 12:40:00,10.59,10.65,10.56,10.63,289000.0,9.0571,9.1084,9.0314,9.0913,289000.0
2010-01-21 12:50:00,10.64,10.68,10.61,10.67,250200.0,9.0998,9.134,9.0742,9.1255,250200.0
2010-01-21 13:00:00,10.67,10.7,10.63,10.68,259400.0,9.1255,9.1511,9.0913,9.134,259400.0
2010-01-21 13:10:00,10.68,10.7,10.67,10.67,178000.0,9.134,9.1511,9.1255,9.1255,178000.0
2010-01-21 13:20:00,10.68,10.69,10.65,10.67,229400.0,9.134,9.1426,9.1084,9.1255,229400.0
2010-01-21 13:30:00,10.67,10.67,10.64,10.65,163800.0,9.1255,9.1255,9.0998,9.1084,163800.0
2010-01-21 13:40:00,10.65,10.66,10.62,10.64,294600.0,9.1084,9.1169,9.0827,9.0998,294600.0
2010-01-21 13:50:00,10.65,10.68,10.64,10.68,175400.0,9.1084,9.134,9.0998,9.134,175400.0
2010-01-21 14:00:00,10.68,10.69,10.66,10.68,189800.0,9.134,9.1426,9.1169,9.134,189800.0
2010-01-21 14:10:00,10.67,10.68,10.65,10.66,93700.0,9.1255,9.134,9.1084,9.1169,93700.0
2010-01-21 14:20:00,10.65,10.7,10.65,10.69,189500.0,9.1084,9.1511,9.1084,9.1426,189500.0
2010-01-21 14:30:00,10.68,10.74,10.67,10.71,362900.0,9.134,9.1853,9.1255,9.1597,362900.0
2010-01-21 14:40:00,10.72,10.72,10.66,10.67,186800.0,9.1682,9.1682,9.1169,9.1255,186800.0
2010-01-21 14:50:00,10.67,10.67,10.63,10.63,200000.0,9.1255,9.1255,9.0913,9.0913,200000.0
2010-01-21 15:00:00,10.64,10.64,10.6,10.62,280900.0,9.0998,9.0998,9.0656,9.0827,280900.0
2010-01-21 15:10:00,10.62,10.62,10.56,10.6,586100.0,9.0827,9.0827,9.0314,9.0656,586100.0
2010-01-21 15:20:00,10.6,10.6,10.54,10.55,282800.0,9.0656,9.0656,9.0143,9.0228,282800.0
2010-01-21 15:30:00,10.55,10.56,10.51,10.51,264000.0,9.0228,9.0314,8.9886,8.9886,264000.0
2010-01-21 15:40:00,10.52,10.53,10.5,10.51,521400.0,8.9972,9.0057,8.9801,8.9886,521400.0
2010-01-21 15:50:00,10.51,10.51,10.49,10.49,1000800.0,8.9886,8.9886,8.9715,8.9715,1000800.0
2010-01-22 09:30:00,10.49,10.56,10.45,10.54,157700.0,8.9715,9.0314,8.9373,9.0143,157700.0
2010-01-22 09:40:00,10.54,10.58,10.48,10.49,262600.0,9.0143,9.0485,8.963,8.9715,262600.0
2010-01-22 09:50:00,10.48,10.52,10.47,10.5,287800.0,8.963,8.9972,8.9544,8.9801,287800.0
2010-01-22 10:00:00,10.5,10.51,10.4,10.4,317200.0,8.9801,8.9886,8.8946,8.8946,317200.0
2010-01-22 10:10:00,10.4,10.42,10.34,10.38,530800.0,8.8946,8.9117,8.8432,8.8775,530800.0
2010-01-22 10:20:00,10.38,10.49,10.36,10.49,236000.0,8.8775,8.9715,8.8603,8.9715,236000.0
2010-01-22 10:30:00,10.49,10.5,10.43,10.45,160300.0,8.9715,8.9801,8.9202,8.9373,160300.0
2010-01-22 10:40:00,10.45,10.5,10.41,10.41,189100.0,8.9373,8.9801,8.9031,8.9031,189100.0
2010-01-22 10:50:00,10.42,10.53,10.41,10.52,170200.0,8.9117,9.0057,8.9031,8.9972,170200.0
2010-01-22 11:00:00,10.52,10.6,10.52,10.59,244600.0,8.9972,9.0656,8.9972,9.0571,244600.0
2010-01-22 11:10:00,10.58,10.62,10.57,10.6,303300.0,9.0485,9.0827,9.0399,9.0656,303300.0
2010-01-22 11:20:00,10.61,10.71,10.6,10.7,123100.0,9.0742,9.1597,9.0656,9.1511,123100.0
2010-01-22 11:30:00,10.7,10.75,10.7,10.71,175400.0,9.1511,9.1939,9.1511,9.1597,175400.0
2010-01-22 11:40:00,10.71,10.77,10.7,10.77,245500.0,9.1597,9.211,9.1511,9.211,245500.0
2010-01-22 11:50:00,10.77,10.78,10.73,10.74,187800.0,9.211,9.2196,9.1768,9.1853,187800.0
2010-01-22 12:00:00,10.75,10.75,10.63,10.65,243900.0,9.1939,9.1939,9.0913,9.1084,243900.0
2010-01-22 12:10:00,10.65,10.68,10.64,10.68,85800.0,9.1084,9.134,9.0998,9.134,85800.0
2010-01-22 12:20:00,10.68,10.7,10.65,10.7,89400.0,9.134,9.1511,9.1084,9.1511,89400.0
2010-01-22 12:30:00,10.7,10.75,10.68,10.72,121900.0,9.1511,9.1939,9.134,9.1682,121900.0
2010-01-22 12:40:00,10.73,10.75,10.7,10.71,146200.0,9.1768,9.1939,9.1511,9.1597,146200.0
2010-01-22 12:50:00,10.72,10.72,10.68,10.69,76800.0,9.1682,9.1682,9.134,9.1426,76800.0
2010-01-22 13:00:00,10.69,10.69,10.65,10.65,66300.0,9.1426,9.1426,9.1084,9.1084,66300.0
2010-01-22 13:10:00,10.66,10.67,10.62,10.64,80700.0,9.1169,9.1255,9.0827,9.0998,80700.0
2010-01-22 13:20:00,10.63,10.66,10.6,10.61,60200.0,9.0913,9.1169,9.0656,9.0742,60200.0
2010-01-22 13:30:00,10.61,10.62,10.55,10.55,66900.0,9.0742,9.0827,9.0228,9.0228,66900.0
2010-01-22 13:40:00,10.55,10.58,10.5,10.52,164800.0,9.0228,9.0485,8.9801,8.9972,164800.0
2010-01-22 13:50:00,10.53,10.55,10.5,10.51,206300.0,9.0057,9.0228,8.9801,8.9886,206300.0
2010-01-22 14:00:00,10.52,10.53,10.48,10.48,119800.0,8.9972,9.0057,8.963,8.963,119800.0
2010-01-22 14:10:00,10.47,10.55,10.47,10.52,254500.0,8.9544,9.0228,8.9544,8.9972,254500.0
2010-01-22 14:20:00,10.53,10.54,10.5,10.52,88000.0,9.0057,9.0143,8.9801,8.9972,88000.0
2010-01-22 14:30:00,10.52,10.53,10.5,10.51,81700.0,8.9972,9.0057,8.9801,8.9886,81700.0
2010-01-22 14:40:00,10.5,10.51,10.43,10.43,182300.0,8.9801,8.9886,8.9202,8.9202,182300.0
2010-01-22 14:50:00,10.43,10.47,10.38,10.39,217800.0,8.9202,8.9544,8.8775,8.886,217800.0
2010-01-22 15:00:00,10.39,10.42,10.36,10.38,188000.0,8.886,8.9117,8.8603,8.8775,188000.0
2010-01-22 15:10:00,10.39,10.4,10.27,10.3,424900.0,8.886,8.8946,8.7834,8.809,424900.0
2010-01-22 15:20:00,10.31,10.31,10.25,10.29,302600.0,8.8176,8.8176,8.7663,8.8005,302600.0
2010-01-22 15:30:00,10.3,10.3,10.25,10.28,284700.0,8.809,8.809,8.7663,8.7919,284700.0
2010-01-22 15:40:00,10.29,10.3,10.2,10.2,755100.0,8.8005,8.809,8.7235,8.7235,755100.0
2010-01-22 15:50:00,10.2,10.26,10.19,10.23,582000.0,8.7235,8.7748,8.715,8.7492,582000.0
2010-01-25 09:30:00,10.33,10.4,10.2,10.27,209100.0,8.8347,8.8946,8.7235,8.7834,209100.0
2010-01-25 09:40:00,10.27,10.35,10.25,10.32,227200.0,8.7834,8.8518,8.7663,8.8261,227200.0
2010-01-25 09:50:00,10.33,10.37,10.32,10.32,225600.0,8.8347,8.8689,8.8261,8.8261,225600.0
2010-01-25 10:00:00,10.3,10.38,10.19,10.35,465900.0,8.809,8.8775,8.715,8.8518,465900.0
2010-01-25 10:10:00,10.34,10.35,10.25,10.31,232800.0,8.8432,8.8518,8.7663,8.8176,232800.0
2010-01-25 10:20:00,10.31,10.32,10.26,10.3,279800.0,8.8176,8.8261,8.7748,8.809,279800.0
2010-01-25 10:30:00,10.3,10.3,10.2,10.23,204600.0,8.809,8.809,8.7235,8.7492,204600.0
2010-01-25 10:40:00,10.24,10.27,10.21,10.25,223300.0,8.7577,8.7834,8.7321,8.7663,223300.0
2010-01-25 10:50:00,10.26,10.29,10.22,10.24,112800.0,8.7748,8.8005,8.7406,8.7577,112800.0
2010-01-25 11:00:00,10.24,10.24,10.11,10.12,234400.0,8.7577,8.7577,8.6465,8.6551,234400.0
2010-01-25 11:10:00,10.11,10.12,10.05,10.1,230800.0,8.6465,8.6551,8.5952,8.638,230800.0
2010-01-25 11:20:00,10.11,10.14,10.08,10.1,117600.0,8.6465,8.6722,8.6209,8.638,117600.0
2010-01-25 11:30:00,10.1,10.13,10.03,10.04,407900.0,8.638,8.6636,8.5781,8.5867,407900.0
2010-01-25 11:40:00,10.03,10.08,10.03,10.05,246100.0,8.5781,8.6209,8.5781,8.5952,246100.0
2010-01-25 11:50:00,10.05,10.14,10.04,10.1,441900.0,8.5952,8.6722,8.5867,8.638,441900.0
2010-01-25 12:00:00,10.1,10.14,10.08,10.12,210900.0,8.638,8.6722,8.6209,8.6551,210900.0
2010-01-25 12:10:00,10.13,10.18,10.1,10.13,147000.0,8.6636,8.7064,8.638,8.6636,147000.0
2010-01-25 12:20:00,10.12,10.14,10.09,10.1,130600.0,8.6551,8.6722,8.6294,8.638,130600.0
2010-01-25 12:30:00,10.1,10.13,10.08,10.13,97300.0,8.638,8.6636,8.6209,8.6636,97300.0
2010-01-25 12:40:00,10.12,10.15,10.08,10.13,130600.0,8.6551,8.6807,8.6209,8.6636,130600.0
2010-01-25 12:50:00,10.13,10.19,10.12,10.16,134800.0,8.6636,8.715,8.6551,8.6893,134800.0
2010-01-25 13:00:00,10.16,10.18,10.15,10.15,86900.0,8.6893,8.7064,8.6807,8.6807,86900.0
2010-01-25 13:10:00,10.15,10.18,10.15,10.18,45800.0,8.6807,8.7064,8.6807,8.7064,45800.0
2010-01-25 13:20:00,10.18,10.2,10.18,10.19,66200.0,8.7064,8.7235,8.7064,8.715,66200.0
2010-01-25 13:30:00,10.19,10.21,10.18,10.19,121500.0,8.715,8.7321,8.7064,8.715,121500.0
2010-01-25 13:40:00,10.18,10.21,10.17,10.2,65000.0,8.7064,8.7321,8.6979,8.7235,65000.0
2010-01-25 13:50:00,10.2,10.22,10.19,10.2,141800.0,8.7235,8.7406,8.715,8.7235,141800.0
2010-01-25 14:00:00,10.2,10.21,10.16,10.18,74900.0,8.7235,8.7321,8.6893,8.7064,74900.0
2010-01-25 14:10:00,10.18,10.18,10.15,10.16,103300.0,8.7064,8.7064,8.6807,8.6893,103300.0
2010-01-25 14:20:00,10.17,10.18,10.15,10.17,81100.0,8.6979,8.7064,8.6807,8.6979,81100.0
2010-01-25 14:30:00,10.18,10.18,10.16,10.17,132500.0,8.7064,8.7064,8.6893,8.6979,132500.0
2010-01-25 14:40:00,10.16,10.19,10.15,10.17,73100.0,8.6893,8.715,8.6807,8.6979,73100.0
2010-01-25 14:50:00,10.18,10.2,10.17,10.2,99700.0,8.7064,8.7235,8.6979,8.7235,99700.0
2010-01-25 15:00:00,10.19,10.21,10.18,10.19,109900.0,8.715,8.7321,8.7064,8.715,109900.0
2010-01-25 15:10:00,10.18,10.21,10.17,10.19,187500.0,8.7064,8.7321,8.6979,8.715,187500.0
2010-01-25 15:20:00,10.19,10.2,10.17,10.19,184700.0,8.715,8.7235,8.6979,8.715,184700.0
2010-01-25 15:30:00,10.19,10.21,10.16,10.16,235700.0,8.715,8.7321,8.6893,8.6893,235700.0
2010-01-25 15:40:00,10.17,10.19,10.14,10.18,468800.0,8.6979,8.715,8.6722,8.7064,468800.0
2010-01-25 15:50:00,10.17,10.23,10.17,10.22,944500.0,8.6979,8.7492,8.6979,8.7406,944500.0
2010-01-26 09:30:00,10.18,10.33,10.14,10.32,267200.0,8.7064,8.8347,8.6722,8.8261,267200.0
2010-01-26 09:40:00,10.31,10.33,10.24,10.28,239600.0,8.8176,8.8347,8.7577,8.7919,239600.0
2010-01-26 09:50:00,10.28,10.28,10.17,10.21,214800.0,8.7919,8.7919,8.6979,8.7321,214800.0
2010-01-26 10:00:00,10.22,10.33,10.2,10.28,377500.0,8.7406,8.8347,8.7235,8.7919,377500.0
2010-01-26 10:10:00,10.28,10.34,10.27,10.3,139500.0,8.7919,8.8432,8.7834,8.809,139500.0
2010-01-26 10:20:00,10.29,10.3,10.25,10.26,131800.0,8.8005,8.809,8.7663,8.7748,131800.0
2010-01-26 10:30:00,10.27,10.32,10.26,10.28,123000.0,8.7834,8.8261,8.7748,8.7919,123000.0
2010-01-26 10:40:00,10.28,10.33,10.27,10.31,90000.0,8.7919,8.8347,8.7834,8.8176,90000.0
2010-01-26 10:50:00,10.31,10.33,10.29,10.31,136800.0,8.8176,8.8347,8.8005,8.8176,136800.0
2010-01-26 11:00:00,10.31,10.38,10.3,10.35,159900.0,8.8176,8.8775,8.809,8.8518,159900.0
2010-01-26 11:10:00,10.36,10.38,10.33,10.33,211400.0,8.8603,8.8775,8.8347,8.8347,211400.0
2010-01-26 11:20:00,10.34,10.38,10.33,10.36,153700.0,8.8432,8.8775,8.8347,8.8603,153700.0
2010-01-26 11:30:00,10.36,10.37,10.31,10.35,123000.0,8.8603,8.8689,8.8176,8.8518,123000.0
2010-01-26 11:40:00,10.35,10.38,10.34,10.35,241000.0,8.8518,8.8775,8.8432,8.8518,241000.0
2010-01-26 11:50:00,10.36,10.38,10.33,10.34,177200.0,8.8603,8.8775,8.8347,8.8432,177200.0
2010-01-26 12:00:00,10.35,10.38,10.34,10.34,148700.0,8.8518,8.8775,8.8432,8.8432,148700.0
2010-01-26 12:10:00,10.35,10.38,10.32,10.36,181800.0,8.8518,8.8775,8.8261,8.8603,181800.0
2010-01-26 12:20:00,10.36,10.41,10.36,10.37,127200.0,8.8603,8.9031,8.8603,8.8689,127200.0
2010-01-26 12:30:00,10.37,10.41,10.37,10.39,134100.0,8.8689,8.9031,8.8689,8.886,134100.0
2010-01-26 12:40:00,10.4,10.43,10.39,10.41,243400.0,8.8946,8.9202,8.886,8.9031,243400.0
2010-01-26 12:50:00,10.41,10.44,10.4,10.43,211100.0,8.9031,8.9288,8.8946,8.9202,211100.0
2010-01-26 13:00:00,10.42,10.42,10.39,10.39,42000.0,8.9117,8.9117,8.886,8.886,42000.0
2010-01-26 13:10:00,10.39,10.4,10.35,10.36,172900.0,8.886,8.8946,8.8518,8.8603,172900.0
2010-01-26 13:20:00,10.35,10.39,10.32,10.32,415000.0,8.8518,8.886,8.8261,8.8261,415000.0
2010-01-26 13:30:00,10.32,10.34,10.32,10.33,71600.0,8.8261,8.8432,8.8261,8.8347,71600.0
2010-01-26 13:40:00,10.34,10.38,10.33,10.33,228300.0,8.8432,8.8775,8.8347,8.8347,228300.0
2010-01-26 13:50:00,10.33,10.37,10.33,10.37,64600.0,8.8347,8.8689,8.8347,8.8689,64600.0
2010-01-26 14:00:00,10.36,10.39,10.32,10.34,165600.0,8.8603,8.886,8.8261,8.8432,165600.0
2010-01-26 14:10:00,10.33,10.35,10.32,10.32,79100.0,8.8347,8.8518,8.8261,8.8261,79100.0
2010-01-26 14:20:00,10.32,10.35,10.32,10.32,62300.0,8.8261,8.8518,8.8261,8.8261,62300.0
2010-01-26 14:30:00,10.33,10.35,10.32,10.32,136400.0,8.8347,8.8518,8.8261,8.8261,136400.0
2010-01-26 14:40:00,10.33,10.34,10.3,10.32,228000.0,8.8347,8.8432,8.809,8.8261,228000.0
2010-01-26 14:50:00,10.33,10.35,10.32,10.33,145000.0,8.8347,8.8518,8.8261,8.8347,145000.0
2010-01-26 15:00:00,10.33,10.35,10.33,10.33,144700.0,8.8347,8.8518,8.8347,8.8347,144700.0
2010-01-26 15:10:00,10.34,10.36,10.33,10.36,106800.0,8.8432,8.8603,8.8347,8.8603,106800.0
2010-01-26 15:20:00,10.35,10.37,10.3,10.3,231700.0,8.8518,8.8689,8.809,8.809,231700.0
2010-01-26 15:30:00,10.3,10.36,10.3,10.35,373000.0,8.809,8.8603,8.809,8.8518,373000.0
2010-01-26 15:40:00,10.35,10.36,10.3,10.35,589900.0,8.8518,8.8603,8.809,8.8518,589900.0
2010-01-26 15:50:00,10.35,10.36,10.33,10.36,675000.0,8.8518,8.8603,8.8347,8.8603,675000.0
2010-01-27 09:30:00,10.31,10.31,10.22,10.26,125700.0,8.8176,8.8176,8.7406,8.7748,125700.0
2010-01-27 09:40:00,10.26,10.28,10.18,10.23,195000.0,8.7748,8.7919,8.7064,8.7492,195000.0
2010-01-27 09:50:00,10.24,10.25,10.2,10.2,105800.0,8.7577,8.7663,8.7235,8.7235,105800.0
2010-01-27 10:00:00,10.2,10.23,10.11,10.16,305600.0,8.7235,8.7492,8.6465,8.6893,305600.0
2010-01-27 10:10:00,10.17,10.17,10.05,10.07,260200.0,8.6979,8.6979,8.5952,8.6123,260200.0
2010-01-27 10:20:00,10.06,10.13,10.05,10.12,245700.0,8.6038,8.6636,8.5952,8.6551,245700.0
2010-01-27 10:30:00,10.12,10.16,10.1,10.12,321800.0,8.6551,8.6893,8.638,8.6551,321800.0
2010-01-27 10:40:00,10.12,10.14,10.05,10.05,252400.0,8.6551,8.6722,8.5952,8.5952,252400.0
2010-01-27 10:50:00,10.06,10.13,10.05,10.12,310400.0,8.6038,8.6636,8.5952,8.6551,310400.0
2010-01-27 11:00:00,10.12,10.21,10.11,10.14,247500.0,8.6551,8.7321,8.6465,8.6722,247500.0
2010-01-27 11:10:00,10.13,10.15,10.09,10.11,261400.0,8.6636,8.6807,8.6294,8.6465,261400.0
2010-01-27 11:20:00,10.11,10.13,10.08,10.11,228500.0,8.6465,8.6636,8.6209,8.6465,228500.0
2010-01-27 11:30:00,10.11,10.17,10.11,10.16,317500.0,8.6465,8.6979,8.6465,8.6893,317500.0
2010-01-27 11:40:00,10.15,10.21,10.15,10.21,192000.0,8.6807,8.7321,8.6807,8.7321,192000.0
2010-01-27 11:50:00,10.21,10.29,10.19,10.29,138900.0,8.7321,8.8005,8.715,8.8005,138900.0
2010-01-27 12:00:00,10.29,10.37,10.28,10.32,306400.0,8.8005,8.8689,8.7919,8.8261,306400.0
2010-01-27 12:10:00,10.31,10.33,10.27,10.27,181400.0,8.8176,8.8347,8.7834,8.7834,181400.0
2010-01-27 12:20:00,10.27,10.29,10.26,10.27,105700.0,8.7834,8.8005,8.7748,8.7834,105700.0
2010-01-27 12:30:00,10.27,10.29,10.24,10.24,190500.0,8.7834,8.8005,8.7577,8.7577,190500.0
2010-01-27 12:40:00,10.24,10.25,10.23,10.24,225900.0,8.7577,8.7663,8.7492,8.7577,225900.0
2010-01-27 12:50:00,10.24,10.24,10.21,10.22,117200.0,8.7577,8.7577,8.7321,8.7406,117200.0
2010-01-27 13:00:00,10.21,10.24,10.19,10.23,104700.0,8.7321,8.7577,8.715,8.7492,104700.0
2010-01-27 13:10:00,10.23,10.24,10.18,10.19,247300.0,8.7492,8.7577,8.7064,8.715,247300.0
2010-01-27 13:20:00,10.19,10.19,10.15,10.15,261100.0,8.715,8.715,8.6807,8.6807,261100.0
2010-01-27 13:30:00,10.15,10.19,10.15,10.16,114600.0,8.6807,8.715,8.6807,8.6893,114600.0
2010-01-27 13:40:00,10.16,10.17,10.13,10.14,78500.0,8.6893,8.6979,8.6636,8.6722,78500.0
2010-01-27 13:50:00,10.14,10.14,10.11,10.12,70800.0,8.6722,8.6722,8.6465,8.6551,70800.0
2010-01-27 14:00:00,10.12,10.13,10.1,10.1,111200.0,8.6551,8.6636,8.638,8.638,111200.0
2010-01-27 14:10:00,10.1,10.15,10.07,10.14,212100.0,8.638,8.6807,8.6123,8.6722,212100.0
2010-01-27 14:20:00,10.14,10.18,10.08,10.1,396700.0,8.6722,8.7064,8.6209,8.638,396700.0
2010-01-27 14:30:00,10.1,10.17,10.09,10.14,145100.0,8.638,8.6979,8.6294,8.6722,145100.0
2010-01-27 14:40:00,10.14,10.22,10.14,10.17,256800.0,8.6722,8.7406,8.6722,8.6979,256800.0
2010-01-27 14:50:00,10.17,10.18,10.14,10.16,754300.0,8.6979,8.7064,8.6722,8.6893,754300.0
2010-01-27 15:00:00,10.16,10.21,10.15,10.2,391600.0,8.6893,8.7321,8.6807,8.7235,391600.0
2010-01-27 15:10:00,10.2,10.2,10.16,10.19,217500.0,8.7235,8.7235,8.6893,8.715,217500.0
2010-01-27 15:20:00,10.19,10.25,10.18,10.23,409800.0,8.715,8.7663,8.7064,8.7492,409800.0
2010-01-27 15:30:00,10.23,10.3,10.23,10.3,830600.0,8.7492,8.809,8.7492,8.809,830600.0
2010-01-27 15:40:00,10.3,10.37,10.29,10.33,789900.0,8.809,8.8689,8.8005,8.8347,789900.0
2010-01-27 15:50:00,10.34,10.34,10.31,10.32,911900.0,8.8432,8.8432,8.8176,8.8261,911900.0
2010-01-28 09:30:00,10.4,10.57,10.31,10.51,330700.0,8.8946,9.0399,8.8176,8.9886,330700.0
2010-01-28 09:40:00,10.5,10.58,10.46,10.54,329700.0,8.9801,9.0485,8.9459,9.0143,329700.0
2010-01-28 09:50:00,10.54,10.56,10.43,10.45,323100.0,9.0143,9.0314,8.9202,8.9373,323100.0
2010-01-28 10:00:00,10.46,10.47,10.33,10.34,309100.0,8.9459,8.9544,8.8347,8.8432,309100.0
2010-01-28 10:10:00,10.34,10.37,10.3,10.31,203900.0,8.8432,8.8689,8.809,8.8176,203900.0
2010-01-28 10:20:00,10.31,10.4,10.31,10.37,138000.0,8.8176,8.8946,8.8176,8.8689,138000.0
2010-01-28 10:30:00,10.37,10.39,10.35,10.39,103200.0,8.8689,8.886,8.8518,8.886,103200.0
2010-01-28 10:40:00,10.38,10.4,10.31,10.31,121400.0,8.8775,8.8946,8.8176,8.8176,121400.0
2010-01-28 10:50:00,10.32,10.35,10.27,10.29,197100.0,8.8261,8.8518,8.7834,8.8005,197100.0
2010-01-28 11:00:00,10.29,10.31,10.25,10.26,261700.0,8.8005,8.8176,8.7663,8.7748,261700.0
2010-01-28 11:10:00,10.27,10.31,10.25,10.26,175300.0,8.7834,8.8176,8.7663,8.7748,175300.0
2010-01-28 11:20:00,10.26,10.28,10.24,10.26,173700.0,8.7748,8.7919,8.7577,8.7748,173700.0
2010-01-28 11:30:00,10.25,10.27,10.21,10.27,248600.0,8.7663,8.7834,8.7321,8.7834,248600.0
2010-01-28 11:40:00,10.27,10.28,10.23,10.26,134700.0,8.7834,8.7919,8.7492,8.7748,134700.0
2010-01-28 11:50:00,10.26,10.27,10.22,10.26,167300.0,8.7748,8.7834,8.7406,8.7748,167300.0
2010-01-28 12:00:00,10.26,10.28,10.24,10.26,225100.0,8.7748,8.7919,8.7577,8.7748,225100.0
2010-01-28 12:10:00,10.25,10.28,10.21,10.21,160000.0,8.7663,8.7919,8.7321,8.7321,160000.0
2010-01-28 12:20:00,10.21,10.23,10.18,10.22,153600.0,8.7321,8.7492,8.7064,8.7406,153600.0
2010-01-28 12:30:00,10.22,10.24,10.17,10.24,131100.0,8.7406,8.7577,8.6979,8.7577,131100.0
2010-01-28 12:40:00,10.24,10.25,10.19,10.24,109300.0,8.7577,8.7663,8.715,8.7577,109300.0
2010-01-28 12:50:00,10.24,10.29,10.24,10.29,72100.0,8.7577,8.8005,8.7577,8.8005,72100.0
2010-01-28 13:00:00,10.29,10.31,10.26,10.28,138800.0,8.8005,8.8176,8.7748,8.7919,138800.0
2010-01-28 13:10:00,10.29,10.3,10.26,10.27,134500.0,8.8005,8.809,8.7748,8.7834,134500.0
2010-01-28 13:20:00,10.28,10.35,10.27,10.35,186100.0,8.7919,8.8518,8.7834,8.8518,186100.0
2010-01-28 13:30:00,10.36,10.42,10.35,10.38,292300.0,8.8603,8.9117,8.8518,8.8775,292300.0
2010-01-28 13:40:00,10.38,10.44,10.38,10.42,116600.0,8.8775,8.9288,8.8775,8.9117,116600.0
2010-01-28 13:50:00,10.42,10.47,10.41,10.43,167100.0,8.9117,8.9544,8.9031,8.9202,167100.0
2010-01-28 14:00:00,10.43,10.44,10.41,10.44,154100.0,8.9202,8.9288,8.9031,8.9288,154100.0
2010-01-28 14:10:00,10.44,10.44,10.4,10.42,318400.0,8.9288,8.9288,8.8946,8.9117,318400.0
2010-01-28 14:20:00,10.41,10.48,10.41,10.48,161600.0,8.9031,8.963,8.9031,8.963,161600.0
2010-01-28 14:30:00,10.48,10.49,10.45,10.49,303400.0,8.963,8.9715,8.9373,8.9715,303400.0
2010-01-28 14:40:00,10.48,10.56,10.47,10.55,256200.0,8.963,9.0314,8.9544,9.0228,256200.0
2010-01-28 14:50:00,10.56,10.59,10.53,10.54,470200.0,9.0314,9.0571,9.0057,9.0143,470200.0
2010-01-28 15:00:00,10.54,10.6,10.52,10.58,372000.0,9.0143,9.0656,8.9972,9.0485,372000.0
2010-01-28 15:10:00,10.58,10.63,10.54,10.57,275400.0,9.0485,9.0913,9.0143,9.0399,275400.0
2010-01-28 15:20:00,10.57,10.64,10.57,10.64,477200.0,9.0399,9.0998,9.0399,9.0998,477200.0
2010-01-28 15:30:00,10.63,10.64,10.6,10.64,291500.0,9.0913,9.0998,9.0656,9.0998,291500.0
2010-01-28 15:40:00,10.63,10.65,10.58,10.58,853500.0,9.0913,9.1084,9.0485,9.0485,853500.0
2010-01-28 15:50:00,10.58,10.59,10.53,10.56,881200.0,9.0485,9.0571,9.0057,9.0314,881200.0
2010-01-29 09:30:00,10.61,10.62,10.5,10.55,158100.0,9.0742,9.0827,8.9801,9.0228,158100.0
2010-01-29 09:40:00,10.54,10.64,10.5,10.59,193200.0,9.0143,9.0998,8.9801,9.0571,193200.0
2010-01-29 09:50:00,10.6,10.65,10.59,10.62,249100.0,9.0656,9.1084,9.0571,9.0827,249100.0
2010-01-29 10:00:00,10.61,10.66,10.61,10.64,380900.0,9.0742,9.1169,9.0742,9.0998,380900.0
2010-01-29 10:10:00,10.65,10.68,10.62,10.66,401100.0,9.1084,9.134,9.0827,9.1169,401100.0
2010-01-29 10:20:00,10.66,10.75,10.65,10.73,338100.0,9.1169,9.1939,9.1084,9.1768,338100.0
2010-01-29 10:30:00,10.74,10.75,10.69,10.72,343800.0,9.1853,9.1939,9.1426,9.1682,343800.0
2010-01-29 10:40:00,10.73,10.8,10.72,10.8,247800.0,9.1768,9.2367,9.1682,9.2367,247800.0
2010-01-29 10:50:00,10.8,10.83,10.76,10.76,453400.0,9.2367,9.2623,9.2024,9.2024,453400.0
2010-01-29 11:00:00,10.76,10.8,10.74,10.78,265900.0,9.2024,9.2367,9.1853,9.2196,265900.0
2010-01-29 11:10:00,10.78,10.79,10.74,10.75,186200.0,9.2196,9.2281,9.1853,9.1939,186200.0
2010-01-29 11:20:00,10.75,10.79,10.7,10.71,242800.0,9.1939,9.2281,9.1511,9.1597,242800.0
2010-01-29 11:30:00,10.71,10.71,10.64,10.67,214700.0,9.1597,9.1597,9.0998,9.1255,214700.0
2010-01-29 11:40:00,10.67,10.71,10.66,10.66,271500.0,9.1255,9.1597,9.1169,9.1169,271500.0
2010-01-29 11:50:00,10.67,10.7,10.62,10.62,219900.0,9.1255,9.1511,9.0827,9.0827,219900.0
2010-01-29 12:00:00,10.62,10.69,10.62,10.68,170200.0,9.0827,9.1426,9.0827,9.134,170200.0
2010-01-29 12:10:00,10.68,10.7,10.65,10.7,144800.0,9.134,9.1511,9.1084,9.1511,144800.0
2010-01-29 12:20:00,10.7,10.76,10.69,10.76,129200.0,9.1511,9.2024,9.1426,9.2024,129200.0
2010-01-29 12:30:00,10.76,10.76,10.73,10.76,292700.0,9.2024,9.2024,9.1768,9.2024,292700.0
2010-01-29 12:40:00,10.76,10.77,10.73,10.75,109500.0,9.2024,9.211,9.1768,9.1939,109500.0
2010-01-29 12:50:00,10.75,10.77,10.74,10.77,134200.0,9.1939,9.211,9.1853,9.211,134200.0
2010-01-29 13:00:00,10.77,10.78,10.73,10.76,189600.0,9.211,9.2196,9.1768,9.2024,189600.0
2010-01-29 13:10:00,10.76,10.76,10.73,10.75,79100.0,9.2024,9.2024,9.1768,9.1939,79100.0
2010-01-29 13:20:00,10.75,10.79,10.74,10.79,102500.0,9.1939,9.2281,9.1853,9.2281,102500.0
2010-01-29 13:30:00,10.79,10.8,10.78,10.8,79400.0,9.2281,9.2367,9.2196,9.2367,79400.0
2010-01-29 13:40:00,10.8,10.8,10.74,10.74,146400.0,9.2367,9.2367,9.1853,9.1853,146400.0
2010-01-29 13:50:00,10.74,10.75,10.7,10.71,166600.0,9.1853,9.1939,9.1511,9.1597,166600.0
2010-01-29 14:00:00,10.71,10.72,10.68,10.7,111100.0,9.1597,9.1682,9.134,9.1511,111100.0
2010-01-29 14:10:00,10.7,10.73,10.69,10.73,203700.0,9.1511,9.1768,9.1426,9.1768,203700.0
2010-01-29 14:20:00,10.73,10.74,10.71,10.72,174500.0,9.1768,9.1853,9.1597,9.1682,174500.0
2010-01-29 14:30:00,10.73,10.73,10.66,10.68,264900.0,9.1768,9.1768,9.1169,9.134,264900.0
2010-01-29 14:40:00,10.68,10.68,10.61,10.61,125400.0,9.134,9.134,9.0742,9.0742,125400.0
2010-01-29 14:50:00,10.61,10.64,10.6,10.62,212500.0,9.0742,9.0998,9.0656,9.0827,212500.0
2010-01-29 15:00:00,10.62,10.63,10.58,10.58,341200.0,9.0827,9.0913,9.0485,9.0485,341200.0
2010-01-29 15:10:00,10.58,10.59,10.52,10.58,332100.0,9.0485,9.0571,8.9972,9.0485,332100.0
2010-01-29 15:20:00,10.58,10.59,10.54,10.58,335400.0,9.0485,9.0571,9.0143,9.0485,335400.0
2010-01-29 15:30:00,10.59,10.59,10.52,10.59,333800.0,9.0571,9.0571,8.9972,9.0571,333800.0
2010-01-29 15:40:00,10.58,10.6,10.54,10.54,545700.0,9.0485,9.0656,9.0143,9.0143,545700.0
2010-01-29 15:50:00,10.54,10.56,10.52,10.52,663400.0,9.0143,9.0314,8.9972,8.9972,663400.0
2010-02-01 09:30:00,10.52,10.56,10.42,10.44,296500.0,8.9972,9.0314,8.9117,8.9288,296500.0
2010-02-01 09:40:00,10.44,10.46,10.39,10.41,185300.0,8.9288,8.9459,8.886,8.9031,185300.0
2010-02-01 09:50:00,10.42,10.48,10.42,10.43,138200.0,8.9117,8.963,8.9117,8.9202,138200.0
2010-02-01 10:00:00,10.44,10.47,10.41,10.45,374700.0,8.9288,8.9544,8.9031,8.9373,374700.0
2010-02-01 10:10:00,10.45,10.53,10.44,10.47,373100.0,8.9373,9.0057,8.9288,8.9544,373100.0
2010-02-01 10:20:00,10.47,10.53,10.43,10.44,273800.0,8.9544,9.0057,8.9202,8.9288,273800.0
2010-02-01 10:30:00,10.44,10.45,10.37,10.37,200400.0,8.9288,8.9373,8.8689,8.8689,200400.0
2010-02-01 10:40:00,10.37,10.41,10.35,10.38,185700.0,8.8689,8.9031,8.8518,8.8775,185700.0
2010-02-01 10:50:00,10.38,10.41,10.35,10.35,247300.0,8.8775,8.9031,8.8518,8.8518,247300.0
2010-02-01 11:00:00,10.35,10.44,10.34,10.4,146400.0,8.8518,8.9288,8.8432,8.8946,146400.0
2010-02-01 11:10:00,10.41,10.41,10.37,10.4,127200.0,8.9031,8.9031,8.8689,8.8946,127200.0
2010-02-01 11:20:00,10.41,10.48,10.4,10.46,645000.0,8.9031,8.963,8.8946,8.9459,645000.0
2010-02-01 11:30:00,10.46,10.48,10.45,10.45,104500.0,8.9459,8.963,8.9373,8.9373,104500.0
2010-02-01 11:40:00,10.45,10.47,10.43,10.46,231100.0,8.9373,8.9544,8.9202,8.9459,231100.0
2010-02-01 11:50:00,10.47,10.48,10.46,10.47,74500.0,8.9544,8.963,8.9459,8.9544,74500.0
2010-02-01 12:00:00,10.47,10.47,10.46,10.46,56500.0,8.9544,8.9544,8.9459,8.9459,56500.0
2010-02-01 12:10:00,10.47,10.47,10.44,10.44,106800.0,8.9544,8.9544,8.9288,8.9288,106800.0
2010-02-01 12:20:00,10.45,10.45,10.44,10.44,33100.0,8.9373,8.9373,8.9288,8.9288,33100.0
2010-02-01 12:30:00,10.44,10.45,10.42,10.42,150500.0,8.9288,8.9373,8.9117,8.9117,150500.0
2010-02-01 12:40:00,10.42,10.47,10.41,10.45,117600.0,8.9117,8.9544,8.9031,8.9373,117600.0
2010-02-01 12:50:00,10.45,10.46,10.42,10.43,90600.0,8.9373,8.9459,8.9117,8.9202,90600.0
2010-02-01 13:00:00,10.44,10.47,10.42,10.47,114800.0,8.9288,8.9544,8.9117,8.9544,114800.0
2010-02-01 13:10:00,10.47,10.47,10.42,10.44,84300.0,8.9544,8.9544,8.9117,8.9288,84300.0
2010-02-01 13:20:00,10.44,10.48,10.44,10.45,74800.0,8.9288,8.963,8.9288,8.9373,74800.0
2010-02-01 13:30:00,10.44,10.46,10.44,10.46,78100.0,8.9288,8.9459,8.9288,8.9459,78100.0
2010-02-01 13:40:00,10.46,10.48,10.43,10.48,131300.0,8.9459,8.963,8.9202,8.963,131300.0
2010-02-01 13:50:00,10.48,10.48,10.45,10.46,105700.0,8.963,8.963,8.9373,8.9459,105700.0
2010-02-01 14:00:00,10.46,10.49,10.45,10.48,112700.0,8.9459,8.9715,8.9373,8.963,112700.0
2010-02-01 14:10:00,10.47,10.51,10.46,10.5,99300.0,8.9544,8.9886,8.9459,8.9801,99300.0
2010-02-01 14:20:00,10.51,10.51,10.49,10.5,89900.0,8.9886,8.9886,8.9715,8.9801,89900.0
2010-02-01 14:30:00,10.51,10.51,10.48,10.48,43100.0,8.9886,8.9886,8.963,8.963,43100.0
2010-02-01 14:40:00,10.48,10.51,10.48,10.49,117600.0,8.963,8.9886,8.963,8.9715,117600.0
2010-02-01 14:50:00,10.49,10.53,10.48,10.5,124500.0,8.9715,9.0057,8.963,8.9801,124500.0
2010-02-01 15:00:00,10.5,10.52,10.5,10.51,113700.0,8.9801,8.9972,8.9801,8.9886,113700.0
2010-02-01 15:10:00,10.52,10.54,10.51,10.53,137500.0,8.9972,9.0143,8.9886,9.0057,137500.0
2010-02-01 15:20:00,10.54,10.55,10.52,10.53,153300.0,9.0143,9.0228,8.9972,9.0057,153300.0
2010-02-01 15:30:00,10.52,10.54,10.49,10.5,279900.0,8.9972,9.0143,8.9715,8.9801,279900.0
2010-02-01 15:40:00,10.5,10.55,10.5,10.55,246600.0,8.9801,9.0228,8.9801,9.0228,246600.0
2010-02-01 15:50:00,10.54,10.57,10.54,10.54,347200.0,9.0143,9.0399,9.0143,9.0143,347200.0
2010-02-02 09:30:00,10.82,11.06,10.81,10.95,589000.0,9.2538,9.459,9.2452,9.3649,589000.0
2010-02-02 09:40:00,10.95,10.99,10.91,10.96,423000.0,9.3649,9.3992,9.3307,9.3735,423000.0
2010-02-02 09:50:00,10.96,11.1,10.96,11.06,491700.0,9.3735,9.4932,9.3735,9.459,491700.0
2010-02-02 10:00:00,11.06,11.15,11.02,11.11,540100.0,9.459,9.536,9.4248,9.5018,540100.0
2010-02-02 10:10:00,11.1,11.15,11.09,11.14,360000.0,9.4932,9.536,9.4847,9.5274,360000.0
2010-02-02 10:20:00,11.14,11.23,11.13,11.2,353300.0,9.5274,9.6044,9.5189,9.5788,353300.0
2010-02-02 10:30:00,11.19,11.24,11.19,11.2,403200.0,9.5702,9.613,9.5702,9.5788,403200.0
2010-02-02 10:40:00,11.2,11.21,11.11,11.12,295100.0,9.5788,9.5873,9.5018,9.5103,295100.0
2010-02-02 10:50:00,11.11,11.15,11.09,11.1,538700.0,9.5018,9.536,9.4847,9.4932,538700.0
2010-02-02 11:00:00,11.1,11.16,11.02,11.04,435600.0,9.4932,9.5445,9.4248,9.4419,435600.0
2010-02-02 11:10:00,11.05,11.08,11.02,11.05,312000.0,9.4505,9.4761,9.4248,9.4505,312000.0
2010-02-02 11:20:00,11.06,11.1,11.03,11.04,254000.0,9.459,9.4932,9.4334,9.4419,254000.0
2010-02-02 11:30:00,11.04,11.09,11.02,11.09,111800.0,9.4419,9.4847,9.4248,9.4847,111800.0
2010-02-02 11:40:00,11.09,11.13,11.08,11.12,101100.0,9.4847,9.5189,9.4761,9.5103,101100.0
2010-02-02 11:50:00,11.12,11.17,11.12,11.15,202700.0,9.5103,9.5531,9.5103,9.536,202700.0
2010-02-02 12:00:00,11.15,11.17,11.13,11.17,104100.0,9.536,9.5531,9.5189,9.5531,104100.0
2010-02-02 12:10:00,11.17,11.2,11.16,11.2,96500.0,9.5531,9.5788,9.5445,9.5788,96500.0
2010-02-02 12:20:00,11.2,11.2,11.16,11.17,172400.0,9.5788,9.5788,9.5445,9.5531,172400.0
2010-02-02 12:30:00,11.16,11.23,11.16,11.23,93200.0,9.5445,9.6044,9.5445,9.6044,93200.0
2010-02-02 12:40:00,11.23,11.25,11.22,11.25,128500.0,9.6044,9.6215,9.5959,9.6215,128500.0
2010-02-02 12:50:00,11.25,11.29,11.24,11.29,346300.0,9.6215,9.6557,9.613,9.6557,346300.0
2010-02-02 13:00:00,11.29,11.32,11.28,11.3,190600.0,9.6557,9.6814,9.6472,9.6643,190600.0
2010-02-02 13:10:00,11.3,11.3,11.24,11.29,182300.0,9.6643,9.6643,9.613,9.6557,182300.0
2010-02-02 13:20:00,11.29,11.33,11.28,11.3,150200.0,9.6557,9.6899,9.6472,9.6643,150200.0
2010-02-02 13:30:00,11.3,11.33,11.3,11.33,120400.0,9.6643,9.6899,9.6643,9.6899,120400.0
2010-02-02 13:40:00,11.33,11.36,11.29,11.29,265400.0,9.6899,9.7156,9.6557,9.6557,265400.0
2010-02-02 13:50:00,11.3,11.3,11.28,11.29,108600.0,9.6643,9.6643,9.6472,9.6557,108600.0
2010-02-02 14:00:00,11.29,11.3,11.26,11.27,210400.0,9.6557,9.6643,9.6301,9.6386,210400.0
2010-02-02 14:10:00,11.27,11.28,11.23,11.24,268600.0,9.6386,9.6472,9.6044,9.613,268600.0
2010-02-02 14:20:00,11.24,11.26,11.23,11.25,124100.0,9.613,9.6301,9.6044,9.6215,124100.0
2010-02-02 14:30:00,11.25,11.29,11.24,11.28,189100.0,9.6215,9.6557,9.613,9.6472,189100.0
2010-02-02 14:40:00,11.29,11.32,11.28,11.31,238500.0,9.6557,9.6814,9.6472,9.6728,238500.0
2010-02-02 14:50:00,11.3,11.31,11.27,11.29,111700.0,9.6643,9.6728,9.6386,9.6557,111700.0
2010-02-02 15:00:00,11.3,11.3,11.26,11.27,163100.0,9.6643,9.6643,9.6301,9.6386,163100.0
2010-02-02 15:10:00,11.27,11.31,11.27,11.31,149500.0,9.6386,9.6728,9.6386,9.6728,149500.0
2010-02-02 15:20:00,11.31,11.32,11.29,11.32,176500.0,9.6728,9.6814,9.6557,9.6814,176500.0
2010-02-02 15:30:00,11.32,11.37,11.31,11.36,321700.0,9.6814,9.7241,9.6728,9.7156,321700.0
2010-02-02 15:40:00,11.36,11.41,11.35,11.39,653400.0,9.7156,9.7584,9.707,9.7413,653400.0
2010-02-02 15:50:00,11.39,11.39,11.35,11.37,554300.0,9.7413,9.7413,9.707,9.7241,554300.0
2010-02-03 09:30:00,11.71,11.79,11.4,11.41,668900.0,10.0149,10.0833,9.7498,9.7584,668900.0
2010-02-03 09:40:00,11.41,11.47,11.4,11.45,338000.0,9.7584,9.8097,9.7498,9.7926,338000.0
2010-02-03 09:50:00,11.46,11.49,11.4,11.45,342000.0,9.8011,9.8268,9.7498,9.7926,342000.0
2010-02-03 10:00:00,11.44,11.44,11.3,11.34,542900.0,9.784,9.784,9.6643,9.6985,542900.0
2010-02-03 10:10:00,11.34,11.39,11.31,11.36,275500.0,9.6985,9.7413,9.6728,9.7156,275500.0
2010-02-03 10:20:00,11.35,11.36,11.28,11.31,186100.0,9.707,9.7156,9.6472,9.6728,186100.0
2010-02-03 10:30:00,11.31,11.35,11.23,11.26,209800.0,9.6728,9.707,9.6044,9.6301,209800.0
2010-02-03 10:40:00,11.27,11.33,11.24,11.33,237500.0,9.6386,9.6899,9.613,9.6899,237500.0
2010-02-03 10:50:00,11.32,11.34,11.27,11.29,171000.0,9.6814,9.6985,9.6386,9.6557,171000.0
2010-02-03 11:00:00,11.29,11.36,11.27,11.35,215700.0,9.6557,9.7156,9.6386,9.707,215700.0
2010-02-03 11:10:00,11.35,11.38,11.31,11.34,213000.0,9.707,9.7327,9.6728,9.6985,213000.0
2010-02-03 11:20:00,11.33,11.36,11.3,11.35,123900.0,9.6899,9.7156,9.6643,9.707,123900.0
2010-02-03 11:30:00,11.35,11.39,11.34,11.35,248800.0,9.707,9.7413,9.6985,9.707,248800.0
2010-02-03 11:40:00,11.35,11.35,11.29,11.29,178300.0,9.707,9.707,9.6557,9.6557,178300.0
2010-02-03 11:50:00,11.29,11.33,11.27,11.28,126400.0,9.6557,9.6899,9.6386,9.6472,126400.0
2010-02-03 12:00:00,11.28,11.3,11.26,11.3,114400.0,9.6472,9.6643,9.6301,9.6643,114400.0
2010-02-03 12:10:00,11.29,11.32,11.27,11.28,83100.0,9.6557,9.6814,9.6386,9.6472,83100.0
2010-02-03 12:20:00,11.27,11.29,11.24,11.29,91900.0,9.6386,9.6557,9.613,9.6557,91900.0
2010-02-03 12:30:00,11.29,11.36,11.29,11.35,99700.0,9.6557,9.7156,9.6557,9.707,99700.0
2010-02-03 12:40:00,11.34,11.36,11.31,11.33,171800.0,9.6985,9.7156,9.6728,9.6899,171800.0
2010-02-03 12:50:00,11.34,11.38,11.33,11.35,99600.0,9.6985,9.7327,9.6899,9.707,99600.0
2010-02-03 13:00:00,11.36,11.45,11.35,11.45,124300.0,9.7156,9.7926,9.707,9.7926,124300.0
2010-02-03 13:10:00,11.44,11.45,11.41,11.41,205300.0,9.784,9.7926,9.7584,9.7584,205300.0
2010-02-03 13:20:00,11.41,11.42,11.37,11.4,132500.0,9.7584,9.7669,9.7241,9.7498,132500.0
2010-02-03 13:30:00,11.39,11.41,11.37,11.38,62800.0,9.7413,9.7584,9.7241,9.7327,62800.0
2010-02-03 13:40:00,11.37,11.4,11.36,11.36,86900.0,9.7241,9.7498,9.7156,9.7156,86900.0
2010-02-03 13:50:00,11.36,11.36,11.31,11.36,73900.0,9.7156,9.7156,9.6728,9.7156,73900.0
2010-02-03 14:00:00,11.36,11.36,11.32,11.34,70700.0,9.7156,9.7156,9.6814,9.6985,70700.0
2010-02-03 14:10:00,11.33,11.38,11.32,11.34,65800.0,9.6899,9.7327,9.6814,9.6985,65800.0
2010-02-03 14:20:00,11.35,11.37,11.32,11.36,192000.0,9.707,9.7241,9.6814,9.7156,192000.0
2010-02-03 14:30:00,11.35,11.38,11.32,11.33,123100.0,9.707,9.7327,9.6814,9.6899,123100.0
2010-02-03 14:40:00,11.32,11.35,11.29,11.31,141800.0,9.6814,9.707,9.6557,9.6728,141800.0
2010-02-03 14:50:00,11.31,11.33,11.29,11.29,111200.0,9.6728,9.6899,9.6557,9.6557,111200.0
2010-02-03 15:00:00,11.3,11.38,11.3,11.32,175500.0,9.6643,9.7327,9.6643,9.6814,175500.0
2010-02-03 15:10:00,11.33,11.36,11.31,11.35,374600.0,9.6899,9.7156,9.6728,9.707,374600.0
2010-02-03 15:20:00,11.34,11.37,11.3,11.35,310900.0,9.6985,9.7241,9.6643,9.707,310900.0
2010-02-03 15:30:00,11.35,11.41,11.34,11.34,223600.0,9.707,9.7584,9.6985,9.6985,223600.0
2010-02-03 15:40:00,11.35,11.4,11.33,11.37,350800.0,9.707,9.7498,9.6899,9.7241,350800.0
2010-02-03 15:50:00,11.37,11.4,11.34,11.37,717100.0,9.7241,9.7498,9.6985,9.7241,717100.0
2010-02-04 09:30:00,11.22,11.25,11.09,11.15,205600.0,9.5959,9.6215,9.4847,9.536,205600.0
2010-02-04 09:40:00,11.16,11.17,11.07,11.12,281800.0,9.5445,9.5531,9.4676,9.5103,281800.0
2010-02-04 09:50:00,11.12,11.14,11.05,11.05,338400.0,9.5103,9.5274,9.4505,9.4505,338400.0
2010-02-04 10:00:00,11.06,11.15,11.06,11.07,299500.0,9.459,9.536,9.459,9.4676,299500.0
2010-02-04 10:10:00,11.07,11.1,11.06,11.07,205200.0,9.4676,9.4932,9.459,9.4676,205200.0
2010-02-04 10:20:00,11.07,11.09,11.02,11.02,147900.0,9.4676,9.4847,9.4248,9.4248,147900.0
2010-02-04 10:30:00,11.02,11.06,11.01,11.04,222300.0,9.4248,9.459,9.4163,9.4419,222300.0
2010-02-04 10:40:00,11.04,11.08,11.02,11.03,406900.0,9.4419,9.4761,9.4248,9.4334,406900.0
2010-02-04 10:50:00,11.05,11.07,11.03,11.03,149000.0,9.4505,9.4676,9.4334,9.4334,149000.0
2010-02-04 11:00:00,11.03,11.17,11.02,11.15,217900.0,9.4334,9.5531,9.4248,9.536,217900.0
2010-02-04 11:10:00,11.14,11.16,11.11,11.15,176600.0,9.5274,9.5445,9.5018,9.536,176600.0
2010-02-04 11:20:00,11.16,11.16,11.1,11.14,120100.0,9.5445,9.5445,9.4932,9.5274,120100.0
2010-02-04 11:30:00,11.14,11.15,11.07,11.08,76000.0,9.5274,9.536,9.4676,9.4761,76000.0
2010-02-04 11:40:00,11.09,11.11,11.04,11.1,133600.0,9.4847,9.5018,9.4419,9.4932,133600.0
2010-02-04 11:50:00,11.1,11.11,11.07,11.09,95700.0,9.4932,9.5018,9.4676,9.4847,95700.0
2010-02-04 12:00:00,11.09,11.12,11.07,11.11,106700.0,9.4847,9.5103,9.4676,9.5018,106700.0
2010-02-04 12:10:00,11.1,11.12,11.08,11.08,98000.0,9.4932,9.5103,9.4761,9.4761,98000.0
2010-02-04 12:20:00,11.09,11.14,11.08,11.11,75000.0,9.4847,9.5274,9.4761,9.5018,75000.0
2010-02-04 12:30:00,11.11,11.12,11.08,11.09,30000.0,9.5018,9.5103,9.4761,9.4847,30000.0
2010-02-04 12:40:00,11.09,11.12,11.05,11.05,95600.0,9.4847,9.5103,9.4505,9.4505,95600.0
2010-02-04 12:50:00,11.06,11.09,11.06,11.07,106300.0,9.459,9.4847,9.459,9.4676,106300.0
2010-02-04 13:00:00,11.08,11.1,11.07,11.08,34400.0,9.4761,9.4932,9.4676,9.4761,34400.0
2010-02-04 13:10:00,11.08,11.09,11.05,11.07,112200.0,9.4761,9.4847,9.4505,9.4676,112200.0
2010-02-04 13:20:00,11.06,11.07,11.03,11.05,175900.0,9.459,9.4676,9.4334,9.4505,175900.0
2010-02-04 13:30:00,11.05,11.05,11.02,11.04,182700.0,9.4505,9.4505,9.4248,9.4419,182700.0
2010-02-04 13:40:00,11.04,11.04,11.0,11.04,178300.0,9.4419,9.4419,9.4077,9.4419,178300.0
2010-02-04 13:50:00,11.04,11.06,10.97,10.98,159800.0,9.4419,9.459,9.382,9.3906,159800.0
2010-02-04 14:00:00,10.98,11.0,10.97,10.98,139600.0,9.3906,9.4077,9.382,9.3906,139600.0
2010-02-04 14:10:00,10.98,10.99,10.93,10.97,367800.0,9.3906,9.3992,9.3478,9.382,367800.0
2010-02-04 14:20:00,10.97,11.06,10.96,11.03,120900.0,9.382,9.459,9.3735,9.4334,120900.0
2010-02-04 14:30:00,11.03,11.06,11.01,11.06,75000.0,9.4334,9.459,9.4163,9.459,75000.0
2010-02-04 14:40:00,11.05,11.07,11.02,11.06,136800.0,9.4505,9.4676,9.4248,9.459,136800.0
2010-02-04 14:50:00,11.06,11.06,11.01,11.02,61400.0,9.459,9.459,9.4163,9.4248,61400.0
2010-02-04 15:00:00,11.03,11.04,10.98,10.98,131800.0,9.4334,9.4419,9.3906,9.3906,131800.0
2010-02-04 15:10:00,10.98,10.99,10.94,10.97,310100.0,9.3906,9.3992,9.3564,9.382,310100.0
2010-02-04 15:20:00,10.97,10.98,10.92,10.92,227400.0,9.382,9.3906,9.3393,9.3393,227400.0
2010-02-04 15:30:00,10.92,10.98,10.89,10.91,429700.0,9.3393,9.3906,9.3136,9.3307,429700.0
2010-02-04 15:40:00,10.92,10.95,10.91,10.92,317000.0,9.3393,9.3649,9.3307,9.3393,317000.0
2010-02-04 15:50:00,10.92,10.94,10.9,10.91,395300.0,9.3393,9.3564,9.3222,9.3307,395300.0
2010-02-05 09:30:00,10.9,10.95,10.83,10.89,315100.0,9.3222,9.3649,9.2623,9.3136,315100.0
2010-02-05 09:40:00,10.89,10.94,10.79,10.8,284500.0,9.3136,9.3564,9.2281,9.2367,284500.0
2010-02-05 09:50:00,10.8,10.86,10.67,10.69,510600.0,9.2367,9.288,9.1255,9.1426,510600.0
2010-02-05 10:00:00,10.7,10.77,10.57,10.58,675400.0,9.1511,9.211,9.0399,9.0485,675400.0
2010-02-05 10:10:00,10.57,10.67,10.57,10.66,353200.0,9.0399,9.1255,9.0399,9.1169,353200.0
2010-02-05 10:20:00,10.67,10.78,10.67,10.75,186200.0,9.1255,9.2196,9.1255,9.1939,186200.0
2010-02-05 10:30:00,10.75,10.83,10.74,10.79,217500.0,9.1939,9.2623,9.1853,9.2281,217500.0
2010-02-05 10:40:00,10.79,10.88,10.78,10.84,264100.0,9.2281,9.3051,9.2196,9.2709,264100.0
2010-02-05 10:50:00,10.83,10.84,10.78,10.8,115600.0,9.2623,9.2709,9.2196,9.2367,115600.0
2010-02-05 11:00:00,10.8,10.82,10.74,10.8,108600.0,9.2367,9.2538,9.1853,9.2367,108600.0
2010-02-05 11:10:00,10.81,10.81,10.76,10.8,88400.0,9.2452,9.2452,9.2024,9.2367,88400.0
2010-02-05 11:20:00,10.8,10.8,10.74,10.74,115800.0,9.2367,9.2367,9.1853,9.1853,115800.0
2010-02-05 11:30:00,10.73,10.78,10.72,10.72,178100.0,9.1768,9.2196,9.1682,9.1682,178100.0
2010-02-05 11:40:00,10.72,10.75,10.69,10.73,243700.0,9.1682,9.1939,9.1426,9.1768,243700.0
2010-02-05 11:50:00,10.73,10.77,10.7,10.74,157100.0,9.1768,9.211,9.1511,9.1853,157100.0
2010-02-05 12:00:00,10.74,10.77,10.73,10.74,100400.0,9.1853,9.211,9.1768,9.1853,100400.0
2010-02-05 12:10:00,10.74,10.74,10.69,10.73,149400.0,9.1853,9.1853,9.1426,9.1768,149400.0
2010-02-05 12:20:00,10.73,10.76,10.7,10.73,114800.0,9.1768,9.2024,9.1511,9.1768,114800.0
2010-02-05 12:30:00,10.73,10.75,10.68,10.68,128800.0,9.1768,9.1939,9.134,9.134,128800.0
2010-02-05 12:40:00,10.69,10.75,10.67,10.74,148400.0,9.1426,9.1939,9.1255,9.1853,148400.0
2010-02-05 12:50:00,10.73,10.75,10.68,10.74,80100.0,9.1768,9.1939,9.134,9.1853,80100.0
2010-02-05 13:00:00,10.75,10.76,10.68,10.69,99600.0,9.1939,9.2024,9.134,9.1426,99600.0
2010-02-05 13:10:00,10.7,10.71,10.67,10.68,183400.0,9.1511,9.1597,9.1255,9.134,183400.0
2010-02-05 13:20:00,10.68,10.68,10.6,10.6,290100.0,9.134,9.134,9.0656,9.0656,290100.0
2010-02-05 13:30:00,10.6,10.62,10.56,10.56,448100.0,9.0656,9.0827,9.0314,9.0314,448100.0
2010-02-05 13:40:00,10.57,10.57,10.52,10.55,267600.0,9.0399,9.0399,8.9972,9.0228,267600.0
2010-02-05 13:50:00,10.56,10.57,10.54,10.55,174500.0,9.0314,9.0399,9.0143,9.0228,174500.0
2010-02-05 14:00:00,10.55,10.6,10.53,10.56,347100.0,9.0228,9.0656,9.0057,9.0314,347100.0
2010-02-05 14:10:00,10.56,10.58,10.53,10.57,202900.0,9.0314,9.0485,9.0057,9.0399,202900.0
2010-02-05 14:20:00,10.58,10.61,10.56,10.61,224400.0,9.0485,9.0742,9.0314,9.0742,224400.0
2010-02-05 14:30:00,10.61,10.62,10.57,10.6,259600.0,9.0742,9.0827,9.0399,9.0656,259600.0
2010-02-05 14:40:00,10.6,10.61,10.57,10.6,255300.0,9.0656,9.0742,9.0399,9.0656,255300.0
2010-02-05 14:50:00,10.6,10.62,10.59,10.6,394100.0,9.0656,9.0827,9.0571,9.0656,394100.0
2010-02-05 15:00:00,10.61,10.78,10.6,10.77,532100.0,9.0742,9.2196,9.0656,9.211,532100.0
2010-02-05 15:10:00,10.76,10.78,10.69,10.74,385300.0,9.2024,9.2196,9.1426,9.1853,385300.0
2010-02-05 15:20:00,10.74,10.77,10.7,10.75,290400.0,9.1853,9.211,9.1511,9.1939,290400.0
2010-02-05 15:30:00,10.75,10.83,10.73,10.8,479900.0,9.1939,9.2623,9.1768,9.2367,479900.0
2010-02-05 15:40:00,10.8,10.89,10.8,10.83,447000.0,9.2367,9.3136,9.2367,9.2623,447000.0
2010-02-05 15:50:00,10.83,10.91,10.81,10.88,879100.0,9.2623,9.3307,9.2452,9.3051,879100.0
2010-02-08 09:30:00,10.92,10.95,10.7,10.94,246000.0,9.3393,9.3649,9.1511,9.3564,246000.0
2010-02-08 09:40:00,10.94,11.04,10.89,10.93,221600.0,9.3564,9.4419,9.3136,9.3478,221600.0
2010-02-08 09:50:00,10.93,11.0,10.9,11.0,210100.0,9.3478,9.4077,9.3222,9.4077,210100.0
2010-02-08 10:00:00,11.0,11.08,10.98,11.06,254600.0,9.4077,9.4761,9.3906,9.459,254600.0
2010-02-08 10:10:00,11.06,11.16,11.06,11.11,305200.0,9.459,9.5445,9.459,9.5018,305200.0
2010-02-08 10:20:00,11.1,11.12,11.05,11.07,181700.0,9.4932,9.5103,9.4505,9.4676,181700.0
2010-02-08 10:30:00,11.08,11.16,11.06,11.1,264500.0,9.4761,9.5445,9.459,9.4932,264500.0
2010-02-08 10:40:00,11.1,11.25,11.09,11.25,173800.0,9.4932,9.6215,9.4847,9.6215,173800.0
2010-02-08 10:50:00,11.24,11.29,11.23,11.28,316200.0,9.613,9.6557,9.6044,9.6472,316200.0
2010-02-08 11:00:00,11.27,11.37,11.26,11.33,479000.0,9.6386,9.7241,9.6301,9.6899,479000.0
2010-02-08 11:10:00,11.33,11.39,11.32,11.36,199100.0,9.6899,9.7413,9.6814,9.7156,199100.0
2010-02-08 11:20:00,11.36,11.39,11.33,11.33,145500.0,9.7156,9.7413,9.6899,9.6899,145500.0
2010-02-08 11:30:00,11.33,11.35,11.25,11.27,301900.0,9.6899,9.707,9.6215,9.6386,301900.0
2010-02-08 11:40:00,11.27,11.36,11.24,11.32,179400.0,9.6386,9.7156,9.613,9.6814,179400.0
2010-02-08 11:50:00,11.32,11.36,11.28,11.35,300600.0,9.6814,9.7156,9.6472,9.707,300600.0
2010-02-08 12:00:00,11.36,11.37,11.3,11.37,287700.0,9.7156,9.7241,9.6643,9.7241,287700.0
2010-02-08 12:10:00,11.37,11.39,11.33,11.39,322400.0,9.7241,9.7413,9.6899,9.7413,322400.0
2010-02-08 12:20:00,11.39,11.44,11.33,11.43,208000.0,9.7413,9.784,9.6899,9.7755,208000.0
2010-02-08 12:30:00,11.44,11.46,11.4,11.45,214900.0,9.784,9.8011,9.7498,9.7926,214900.0
2010-02-08 12:40:00,11.45,11.45,11.36,11.36,173200.0,9.7926,9.7926,9.7156,9.7156,173200.0
2010-02-08 12:50:00,11.36,11.4,11.36,11.39,90600.0,9.7156,9.7498,9.7156,9.7413,90600.0
2010-02-08 13:00:00,11.38,11.38,11.26,11.27,217100.0,9.7327,9.7327,9.6301,9.6386,217100.0
2010-02-08 13:10:00,11.27,11.29,11.23,11.24,268800.0,9.6386,9.6557,9.6044,9.613,268800.0
2010-02-08 13:20:00,11.24,11.3,11.23,11.3,156600.0,9.613,9.6643,9.6044,9.6643,156600.0
2010-02-08 13:30:00,11.3,11.31,11.3,11.31,72600.0,9.6643,9.6728,9.6643,9.6728,72600.0
2010-02-08 13:40:00,11.31,11.33,11.3,11.32,239600.0,9.6728,9.6899,9.6643,9.6814,239600.0
2010-02-08 13:50:00,11.31,11.35,11.31,11.32,210000.0,9.6728,9.707,9.6728,9.6814,210000.0
2010-02-08 14:00:00,11.31,11.35,11.31,11.34,192700.0,9.6728,9.707,9.6728,9.6985,192700.0
2010-02-08 14:10:00,11.34,11.37,11.32,11.33,143900.0,9.6985,9.7241,9.6814,9.6899,143900.0
2010-02-08 14:20:00,11.32,11.34,11.28,11.31,113400.0,9.6814,9.6985,9.6472,9.6728,113400.0
2010-02-08 14:30:00,11.31,11.31,11.26,11.26,109200.0,9.6728,9.6728,9.6301,9.6301,109200.0
2010-02-08 14:40:00,11.26,11.3,11.26,11.29,138800.0,9.6301,9.6643,9.6301,9.6557,138800.0
2010-02-08 14:50:00,11.29,11.3,11.2,11.2,194700.0,9.6557,9.6643,9.5788,9.5788,194700.0
2010-02-08 15:00:00,11.21,11.25,11.18,11.18,186300.0,9.5873,9.6215,9.5616,9.5616,186300.0
2010-02-08 15:10:00,11.18,11.21,11.15,11.15,170200.0,9.5616,9.5873,9.536,9.536,170200.0
2010-02-08 15:20:00,11.15,11.19,11.12,11.13,275500.0,9.536,9.5702,9.5103,9.5189,275500.0
2010-02-08 15:30:00,11.13,11.16,11.11,11.11,211100.0,9.5189,9.5445,9.5018,9.5018,211100.0
2010-02-08 15:40:00,11.12,11.19,11.11,11.18,615000.0,9.5103,9.5702,9.5018,9.5616,615000.0
2010-02-08 15:50:00,11.19,11.19,11.13,11.14,1085100.0,9.5702,9.5702,9.5189,9.5274,1085100.0
2010-02-09 09:30:00,11.07,11.25,10.85,10.85,899400.0,9.4676,9.6215,9.2794,9.2794,899400.0
2010-02-09 09:40:00,10.85,10.88,10.65,10.7,874600.0,9.2794,9.3051,9.1084,9.1511,874600.0
2010-02-09 09:50:00,10.7,10.91,10.7,10.91,761600.0,9.1511,9.3307,9.1511,9.3307,761600.0
2010-02-09 10:00:00,10.9,10.93,10.78,10.78,658000.0,9.3222,9.3478,9.2196,9.2196,658000.0
2010-02-09 10:10:00,10.79,10.97,10.75,10.92,770200.0,9.2281,9.382,9.1939,9.3393,770200.0
2010-02-09 10:20:00,10.94,10.94,10.85,10.85,267600.0,9.3564,9.3564,9.2794,9.2794,267600.0
2010-02-09 10:30:00,10.85,10.87,10.72,10.73,526800.0,9.2794,9.2965,9.1682,9.1768,526800.0
2010-02-09 10:40:00,10.72,10.75,10.63,10.66,447500.0,9.1682,9.1939,9.0913,9.1169,447500.0
2010-02-09 10:50:00,10.66,10.77,10.66,10.71,500500.0,9.1169,9.211,9.1169,9.1597,500500.0
2010-02-09 11:00:00,10.71,10.74,10.69,10.71,345600.0,9.1597,9.1853,9.1426,9.1597,345600.0
2010-02-09 11:10:00,10.71,10.74,10.63,10.65,314700.0,9.1597,9.1853,9.0913,9.1084,314700.0
2010-02-09 11:20:00,10.65,10.74,10.65,10.7,483900.0,9.1084,9.1853,9.1084,9.1511,483900.0
2010-02-09 11:30:00,10.71,10.81,10.67,10.8,585600.0,9.1597,9.2452,9.1255,9.2367,585600.0
2010-02-09 11:40:00,10.8,10.87,10.78,10.83,609500.0,9.2367,9.2965,9.2196,9.2623,609500.0
2010-02-09 11:50:00,10.83,10.93,10.82,10.86,364600.0,9.2623,9.3478,9.2538,9.288,364600.0
2010-02-09 12:00:00,10.85,10.96,10.8,10.82,440200.0,9.2794,9.3735,9.2367,9.2538,440200.0
2010-02-09 12:10:00,10.82,10.95,10.82,10.91,222100.0,9.2538,9.3649,9.2538,9.3307,222100.0
2010-02-09 12:20:00,10.91,11.03,10.9,10.97,521700.0,9.3307,9.4334,9.3222,9.382,521700.0
2010-02-09 12:30:00,10.98,11.01,10.94,10.97,410600.0,9.3906,9.4163,9.3564,9.382,410600.0
2010-02-09 12:40:00,10.97,10.99,10.87,10.96,511700.0,9.382,9.3992,9.2965,9.3735,511700.0
2010-02-09 12:50:00,10.95,10.95,10.84,10.84,513600.0,9.3649,9.3649,9.2709,9.2709,513600.0
2010-02-09 13:00:00,10.85,10.9,10.8,10.83,274700.0,9.2794,9.3222,9.2367,9.2623,274700.0
2010-02-09 13:10:00,10.83,10.85,10.78,10.8,107300.0,9.2623,9.2794,9.2196,9.2367,107300.0
2010-02-09 13:20:00,10.81,10.83,10.78,10.79,96000.0,9.2452,9.2623,9.2196,9.2281,96000.0
2010-02-09 13:30:00,10.79,10.85,10.78,10.84,150900.0,9.2281,9.2794,9.2196,9.2709,150900.0
2010-02-09 13:40:00,10.84,10.93,10.83,10.88,207400.0,9.2709,9.3478,9.2623,9.3051,207400.0
2010-02-09 13:50:00,10.88,10.89,10.84,10.85,131800.0,9.3051,9.3136,9.2709,9.2794,131800.0
2010-02-09 14:00:00,10.86,10.91,10.86,10.86,166400.0,9.288,9.3307,9.288,9.288,166400.0
2010-02-09 14:10:00,10.86,10.88,10.85,10.87,114500.0,9.288,9.3051,9.2794,9.2965,114500.0
2010-02-09 14:20:00,10.87,10.91,10.86,10.88,138000.0,9.2965,9.3307,9.288,9.3051,138000.0
2010-02-09 14:30:00,10.88,10.92,10.87,10.87,110100.0,9.3051,9.3393,9.2965,9.2965,110100.0
2010-02-09 14:40:00,10.87,10.92,10.87,10.9,206300.0,9.2965,9.3393,9.2965,9.3222,206300.0
2010-02-09 14:50:00,10.9,10.91,10.85,10.9,323300.0,9.3222,9.3307,9.2794,9.3222,323300.0
2010-02-09 15:00:00,10.9,10.95,10.9,10.93,180400.0,9.3222,9.3649,9.3222,9.3478,180400.0
2010-02-09 15:10:00,10.92,10.99,10.9,10.98,327600.0,9.3393,9.3992,9.3222,9.3906,327600.0
2010-02-09 15:20:00,10.98,11.07,10.98,11.05,599800.0,9.3906,9.4676,9.3906,9.4505,599800.0
2010-02-09 15:30:00,11.05,11.08,10.97,10.98,546700.0,9.4505,9.4761,9.382,9.3906,546700.0
2010-02-09 15:40:00,10.98,11.06,10.97,11.06,593400.0,9.3906,9.459,9.382,9.459,593400.0
2010-02-09 15:50:00,11.06,11.14,11.03,11.05,1725100.0,9.459,9.5274,9.4334,9.4505,1725100.0
2010-02-10 09:30:00,11.03,11.18,10.92,10.93,430500.0,9.4334,9.5616,9.3393,9.3478,430500.0
2010-02-10 09:40:00,10.94,11.0,10.89,10.98,436000.0,9.3564,9.4077,9.3136,9.3906,436000.0
2010-02-10 09:50:00,10.98,11.15,10.98,11.11,408200.0,9.3906,9.536,9.3906,9.5018,408200.0
2010-02-10 10:00:00,11.11,11.11,10.99,11.0,616600.0,9.5018,9.5018,9.3992,9.4077,616600.0
2010-02-10 10:10:00,11.0,11.02,10.88,10.96,877100.0,9.4077,9.4248,9.3051,9.3735,877100.0
2010-02-10 10:20:00,10.96,10.98,10.84,10.9,392200.0,9.3735,9.3906,9.2709,9.3222,392200.0
2010-02-10 10:30:00,10.9,11.01,10.88,11.0,355000.0,9.3222,9.4163,9.3051,9.4077,355000.0
2010-02-10 10:40:00,11.0,11.07,10.97,11.06,435300.0,9.4077,9.4676,9.382,9.459,435300.0
2010-02-10 10:50:00,11.07,11.18,11.05,11.17,341200.0,9.4676,9.5616,9.4505,9.5531,341200.0
2010-02-10 11:00:00,11.17,11.21,11.07,11.16,433300.0,9.5531,9.5873,9.4676,9.5445,433300.0
2010-02-10 11:10:00,11.16,11.17,11.09,11.1,1245800.0,9.5445,9.5531,9.4847,9.4932,1245800.0
2010-02-10 11:20:00,11.1,11.12,11.06,11.09,459500.0,9.4932,9.5103,9.459,9.4847,459500.0
2010-02-10 11:30:00,11.09,11.12,11.03,11.03,194600.0,9.4847,9.5103,9.4334,9.4334,194600.0
2010-02-10 11:40:00,11.04,11.15,11.0,11.14,345200.0,9.4419,9.536,9.4077,9.5274,345200.0
2010-02-10 11:50:00,11.14,11.16,11.06,11.09,178500.0,9.5274,9.5445,9.459,9.4847,178500.0
2010-02-10 12:00:00,11.09,11.16,11.04,11.15,195600.0,9.4847,9.5445,9.4419,9.536,195600.0
2010-02-10 12:10:00,11.15,11.2,11.15,11.19,161500.0,9.536,9.5788,9.536,9.5702,161500.0
2010-02-10 12:20:00,11.19,11.23,11.17,11.23,205600.0,9.5702,9.6044,9.5531,9.6044,205600.0
2010-02-10 12:30:00,11.24,11.26,11.18,11.2,248100.0,9.613,9.6301,9.5616,9.5788,248100.0
2010-02-10 12:40:00,11.21,11.24,11.2,11.23,65900.0,9.5873,9.613,9.5788,9.6044,65900.0
2010-02-10 12:50:00,11.23,11.25,11.21,11.25,93300.0,9.6044,9.6215,9.5873,9.6215,93300.0
2010-02-10 13:00:00,11.25,11.29,11.21,11.28,141100.0,9.6215,9.6557,9.5873,9.6472,141100.0
2010-02-10 13:10:00,11.28,11.33,11.28,11.32,136600.0,9.6472,9.6899,9.6472,9.6814,136600.0
2010-02-10 13:20:00,11.33,11.37,11.29,11.35,164500.0,9.6899,9.7241,9.6557,9.707,164500.0
2010-02-10 13:30:00,11.35,11.36,11.31,11.31,141700.0,9.707,9.7156,9.6728,9.6728,141700.0
2010-02-10 13:40:00,11.32,11.35,11.31,11.35,142000.0,9.6814,9.707,9.6728,9.707,142000.0
2010-02-10 13:50:00,11.35,11.35,11.26,11.27,726000.0,9.707,9.707,9.6301,9.6386,726000.0
2010-02-10 14:00:00,11.27,11.32,11.27,11.29,164400.0,9.6386,9.6814,9.6386,9.6557,164400.0
2010-02-10 14:10:00,11.29,11.3,11.25,11.28,133900.0,9.6557,9.6643,9.6215,9.6472,133900.0
2010-02-10 14:20:00,11.29,11.29,11.23,11.23,363400.0,9.6557,9.6557,9.6044,9.6044,363400.0
2010-02-10 14:30:00,11.23,11.29,11.23,11.28,326500.0,9.6044,9.6557,9.6044,9.6472,326500.0
2010-02-10 14:40:00,11.28,11.29,11.27,11.28,106300.0,9.6472,9.6557,9.6386,9.6472,106300.0
2010-02-10 14:50:00,11.28,11.3,11.28,11.29,98200.0,9.6472,9.6643,9.6472,9.6557,98200.0
2010-02-10 15:00:00,11.29,11.31,11.29,11.3,261300.0,9.6557,9.6728,9.6557,9.6643,261300.0
2010-02-10 15:10:00,11.29,11.31,11.28,11.29,451700.0,9.6557,9.6728,9.6472,9.6557,451700.0
2010-02-10 15:20:00,11.3,11.3,11.28,11.3,331900.0,9.6643,9.6643,9.6472,9.6643,331900.0
2010-02-10 15:30:00,11.29,11.3,11.22,11.26,365700.0,9.6557,9.6643,9.5959,9.6301,365700.0
2010-02-10 15:40:00,11.26,11.27,11.22,11.25,407300.0,9.6301,9.6386,9.5959,9.6215,407300.0
2010-02-10 15:50:00,11.25,11.26,11.22,11.24,724000.0,9.6215,9.6301,9.5959,9.613,724000.0
2010-02-11 09:30:00,11.2,11.3,11.15,11.22,128700.0,9.5788,9.6643,9.536,9.5959,128700.0
2010-02-11 09:40:00,11.22,11.25,11.14,11.18,99200.0,9.5959,9.6215,9.5274,9.5616,99200.0
2010-02-11 09:50:00,11.18,11.42,11.18,11.39,346400.0,9.5616,9.7669,9.5616,9.7413,346400.0
2010-02-11 10:00:00,11.38,11.42,11.36,11.41,272900.0,9.7327,9.7669,9.7156,9.7584,272900.0
2010-02-11 10:10:00,11.41,11.49,11.41,11.44,255400.0,9.7584,9.8268,9.7584,9.784,255400.0
2010-02-11 10:20:00,11.43,11.49,11.41,11.49,220900.0,9.7755,9.8268,9.7584,9.8268,220900.0
2010-02-11 10:30:00,11.48,11.52,11.48,11.51,187100.0,9.8182,9.8524,9.8182,9.8439,187100.0
2010-02-11 10:40:00,11.51,11.55,11.46,11.53,245400.0,9.8439,9.8781,9.8011,9.861,245400.0
2010-02-11 10:50:00,11.53,11.6,11.5,11.57,274500.0,9.861,9.9209,9.8353,9.8952,274500.0
2010-02-11 11:00:00,11.56,11.62,11.56,11.61,277200.0,9.8866,9.938,9.8866,9.9294,277200.0
2010-02-11 11:10:00,11.61,11.64,11.57,11.57,177600.0,9.9294,9.9551,9.8952,9.8952,177600.0
2010-02-11 11:20:00,11.57,11.67,11.57,11.66,392900.0,9.8952,9.9807,9.8952,9.9722,392900.0
2010-02-11 11:30:00,11.67,11.68,11.62,11.66,185700.0,9.9807,9.9893,9.938,9.9722,185700.0
2010-02-11 11:40:00,11.65,11.7,11.64,11.69,259400.0,9.9636,10.0064,9.9551,9.9978,259400.0
2010-02-11 11:50:00,11.68,11.7,11.63,11.66,155400.0,9.9893,10.0064,9.9465,9.9722,155400.0
2010-02-11 12:00:00,11.66,11.67,11.63,11.66,113300.0,9.9722,9.9807,9.9465,9.9722,113300.0
2010-02-11 12:10:00,11.65,11.66,11.62,11.63,131900.0,9.9636,9.9722,9.938,9.9465,131900.0
2010-02-11 12:20:00,11.64,11.69,11.63,11.69,165600.0,9.9551,9.9978,9.9465,9.9978,165600.0
2010-02-11 12:30:00,11.69,11.7,11.68,11.7,69800.0,9.9978,10.0064,9.9893,10.0064,69800.0
2010-02-11 12:40:00,11.69,11.72,11.67,11.68,207200.0,9.9978,10.0235,9.9807,9.9893,207200.0
2010-02-11 12:50:00,11.68,11.69,11.67,11.69,102300.0,9.9893,9.9978,9.9807,9.9978,102300.0
2010-02-11 13:00:00,11.69,11.69,11.62,11.64,128800.0,9.9978,9.9978,9.938,9.9551,128800.0
2010-02-11 13:10:00,11.65,11.66,11.62,11.66,172600.0,9.9636,9.9722,9.938,9.9722,172600.0
2010-02-11 13:20:00,11.66,11.68,11.63,11.63,160100.0,9.9722,9.9893,9.9465,9.9465,160100.0
2010-02-11 13:30:00,11.64,11.65,11.63,11.64,124800.0,9.9551,9.9636,9.9465,9.9551,124800.0
2010-02-11 13:40:00,11.64,11.69,11.64,11.67,152600.0,9.9551,9.9978,9.9551,9.9807,152600.0
2010-02-11 13:50:00,11.67,11.69,11.66,11.68,136000.0,9.9807,9.9978,9.9722,9.9893,136000.0
2010-02-11 14:00:00,11.67,11.7,11.66,11.68,169100.0,9.9807,10.0064,9.9722,9.9893,169100.0
2010-02-11 14:10:00,11.68,11.68,11.65,11.67,118500.0,9.9893,9.9893,9.9636,9.9807,118500.0
2010-02-11 14:20:00,11.67,11.69,11.65,11.69,120400.0,9.9807,9.9978,9.9636,9.9978,120400.0
2010-02-11 14:30:00,11.69,11.73,11.68,11.7,337200.0,9.9978,10.032,9.9893,10.0064,337200.0
2010-02-11 14:40:00,11.71,11.71,11.68,11.68,199100.0,10.0149,10.0149,9.9893,9.9893,199100.0
2010-02-11 14:50:00,11.68,11.7,11.67,11.69,186400.0,9.9893,10.0064,9.9807,9.9978,186400.0
2010-02-11 15:00:00,11.68,11.72,11.68,11.71,156300.0,9.9893,10.0235,9.9893,10.0149,156300.0
2010-02-11 15:10:00,11.72,11.73,11.71,11.71,318100.0,10.0235,10.032,10.0149,10.0149,318100.0
2010-02-11 15:20:00,11.72,11.74,11.72,11.73,318400.0,10.0235,10.0406,10.0235,10.032,318400.0
2010-02-11 15:30:00,11.73,11.75,11.7,11.7,242600.0,10.032,10.0491,10.0064,10.0064,242600.0
2010-02-11 15:40:00,11.7,11.73,11.7,11.72,362600.0,10.0064,10.032,10.0064,10.0235,362600.0
2010-02-11 15:50:00,11.73,11.74,11.71,11.73,683000.0,10.032,10.0406,10.0149,10.032,683000.0
2010-02-12 09:30:00,11.54,11.7,11.48,11.69,318700.0,9.8695,10.0064,9.8182,9.9978,318700.0
2010-02-12 09:40:00,11.69,11.73,11.66,11.69,233600.0,9.9978,10.032,9.9722,9.9978,233600.0
2010-02-12 09:50:00,11.7,11.75,11.66,11.74,286200.0,10.0064,10.0491,9.9722,10.0406,286200.0
2010-02-12 10:00:00,11.73,11.8,11.68,11.79,503300.0,10.032,10.0919,9.9893,10.0833,503300.0
2010-02-12 10:10:00,11.79,11.8,11.7,11.73,242700.0,10.0833,10.0919,10.0064,10.032,242700.0
2010-02-12 10:20:00,11.73,11.73,11.64,11.69,238500.0,10.032,10.032,9.9551,9.9978,238500.0
2010-02-12 10:30:00,11.7,11.75,11.68,11.7,298400.0,10.0064,10.0491,9.9893,10.0064,298400.0
2010-02-12 10:40:00,11.7,11.72,11.68,11.7,209000.0,10.0064,10.0235,9.9893,10.0064,209000.0
2010-02-12 10:50:00,11.71,11.73,11.63,11.65,139700.0,10.0149,10.032,9.9465,9.9636,139700.0
2010-02-12 11:00:00,11.65,11.68,11.62,11.66,185500.0,9.9636,9.9893,9.938,9.9722,185500.0
2010-02-12 11:10:00,11.66,11.72,11.64,11.69,127700.0,9.9722,10.0235,9.9551,9.9978,127700.0
2010-02-12 11:20:00,11.69,11.72,11.68,11.69,115400.0,9.9978,10.0235,9.9893,9.9978,115400.0
2010-02-12 11:30:00,11.69,11.73,11.69,11.73,80800.0,9.9978,10.032,9.9978,10.032,80800.0
2010-02-12 11:40:00,11.72,11.75,11.72,11.73,58400.0,10.0235,10.0491,10.0235,10.032,58400.0
2010-02-12 11:50:00,11.73,11.74,11.71,11.71,77600.0,10.032,10.0406,10.0149,10.0149,77600.0
2010-02-12 12:00:00,11.72,11.77,11.71,11.76,80500.0,10.0235,10.0662,10.0149,10.0577,80500.0
2010-02-12 12:10:00,11.76,11.79,11.75,11.75,139200.0,10.0577,10.0833,10.0491,10.0491,139200.0
2010-02-12 12:20:00,11.75,11.79,11.75,11.75,93300.0,10.0491,10.0833,10.0491,10.0491,93300.0
2010-02-12 12:30:00,11.76,11.77,11.73,11.74,160800.0,10.0577,10.0662,10.032,10.0406,160800.0
2010-02-12 12:40:00,11.75,11.75,11.7,11.73,173700.0,10.0491,10.0491,10.0064,10.032,173700.0
2010-02-12 12:50:00,11.72,11.74,11.71,11.74,116800.0,10.0235,10.0406,10.0149,10.0406,116800.0
2010-02-12 13:00:00,11.73,11.74,11.73,11.73,55900.0,10.032,10.0406,10.032,10.032,55900.0
2010-02-12 13:10:00,11.74,11.74,11.71,11.72,245100.0,10.0406,10.0406,10.0149,10.0235,245100.0
2010-02-12 13:20:00,11.71,11.72,11.67,11.68,108100.0,10.0149,10.0235,9.9807,9.9893,108100.0
2010-02-12 13:30:00,11.68,11.68,11.64,11.66,137100.0,9.9893,9.9893,9.9551,9.9722,137100.0
2010-02-12 13:40:00,11.65,11.72,11.65,11.69,127200.0,9.9636,10.0235,9.9636,9.9978,127200.0
2010-02-12 13:50:00,11.69,11.72,11.69,11.71,99500.0,9.9978,10.0235,9.9978,10.0149,99500.0
2010-02-12 14:00:00,11.72,11.72,11.7,11.71,63300.0,10.0235,10.0235,10.0064,10.0149,63300.0
2010-02-12 14:10:00,11.71,11.74,11.71,11.74,100000.0,10.0149,10.0406,10.0149,10.0406,100000.0
2010-02-12 14:20:00,11.74,11.78,11.73,11.75,160300.0,10.0406,10.0748,10.032,10.0491,160300.0
2010-02-12 14:30:00,11.75,11.75,11.71,11.73,74100.0,10.0491,10.0491,10.0149,10.032,74100.0
2010-02-12 14:40:00,11.74,11.74,11.69,11.72,45000.0,10.0406,10.0406,9.9978,10.0235,45000.0
2010-02-12 14:50:00,11.72,11.74,11.69,11.72,78000.0,10.0235,10.0406,9.9978,10.0235,78000.0
2010-02-12 15:00:00,11.71,11.73,11.68,11.73,123700.0,10.0149,10.032,9.9893,10.032,123700.0
2010-02-12 15:10:00,11.73,11.73,11.69,11.7,116900.0,10.032,10.032,9.9978,10.0064,116900.0
2010-02-12 15:20:00,11.71,11.73,11.7,11.71,89200.0,10.0149,10.032,10.0064,10.0149,89200.0
2010-02-12 15:30:00,11.71,11.73,11.68,11.69,104000.0,10.0149,10.032,9.9893,9.9978,104000.0
2010-02-12 15:40:00,11.69,11.73,11.69,11.72,158900.0,9.9978,10.032,9.9978,10.0235,158900.0
2010-02-12 15:50:00,11.73,11.75,11.71,11.74,340100.0,10.032,10.0491,10.0149,10.0406,340100.0
2010-02-16 09:30:00,11.46,11.61,11.27,11.39,661900.0,9.8011,9.9294,9.6386,9.7413,661900.0
2010-02-16 09:40:00,11.39,11.42,11.37,11.39,255200.0,9.7413,9.7669,9.7241,9.7413,255200.0
2010-02-16 09:50:00,11.4,11.41,11.37,11.4,291400.0,9.7498,9.7584,9.7241,9.7498,291400.0
2010-02-16 10:00:00,11.4,11.44,11.38,11.4,564200.0,9.7498,9.784,9.7327,9.7498,564200.0
2010-02-16 10:10:00,11.39,11.47,11.39,11.46,281900.0,9.7413,9.8097,9.7413,9.8011,281900.0
2010-02-16 10:20:00,11.46,11.5,11.45,11.48,386300.0,9.8011,9.8353,9.7926,9.8182,386300.0
2010-02-16 10:30:00,11.48,11.57,11.47,11.54,317600.0,9.8182,9.8952,9.8097,9.8695,317600.0
2010-02-16 10:40:00,11.53,11.58,11.52,11.52,269500.0,9.861,9.9037,9.8524,9.8524,269500.0
2010-02-16 10:50:00,11.52,11.54,11.49,11.52,391200.0,9.8524,9.8695,9.8268,9.8524,391200.0
2010-02-16 11:00:00,11.53,11.54,11.52,11.54,53700.0,9.861,9.8695,9.8524,9.8695,53700.0
2010-02-16 11:10:00,11.54,11.54,11.51,11.54,76600.0,9.8695,9.8695,9.8439,9.8695,76600.0
2010-02-16 11:20:00,11.54,11.55,11.52,11.52,176000.0,9.8695,9.8781,9.8524,9.8524,176000.0
2010-02-16 11:30:00,11.53,11.55,11.52,11.53,190900.0,9.861,9.8781,9.8524,9.861,190900.0
2010-02-16 11:40:00,11.52,11.55,11.51,11.52,142700.0,9.8524,9.8781,9.8439,9.8524,142700.0
2010-02-16 11:50:00,11.52,11.52,11.47,11.49,125000.0,9.8524,9.8524,9.8097,9.8268,125000.0
2010-02-16 12:00:00,11.49,11.49,11.46,11.49,94900.0,9.8268,9.8268,9.8011,9.8268,94900.0
2010-02-16 12:10:00,11.48,11.5,11.48,11.5,107200.0,9.8182,9.8353,9.8182,9.8353,107200.0
2010-02-16 12:20:00,11.5,11.51,11.49,11.5,75300.0,9.8353,9.8439,9.8268,9.8353,75300.0
2010-02-16 12:30:00,11.5,11.52,11.49,11.51,65800.0,9.8353,9.8524,9.8268,9.8439,65800.0
2010-02-16 12:40:00,11.51,11.55,11.5,11.53,111200.0,9.8439,9.8781,9.8353,9.861,111200.0
2010-02-16 12:50:00,11.53,11.55,11.52,11.52,115400.0,9.861,9.8781,9.8524,9.8524,115400.0
2010-02-16 13:00:00,11.53,11.55,11.52,11.54,107900.0,9.861,9.8781,9.8524,9.8695,107900.0
2010-02-16 13:10:00,11.54,11.55,11.53,11.55,51200.0,9.8695,9.8781,9.861,9.8781,51200.0
2010-02-16 13:20:00,11.55,11.55,11.51,11.52,277200.0,9.8781,9.8781,9.8439,9.8524,277200.0
2010-02-16 13:30:00,11.52,11.53,11.5,11.51,173500.0,9.8524,9.861,9.8353,9.8439,173500.0
2010-02-16 13:40:00,11.51,11.52,11.5,11.51,110800.0,9.8439,9.8524,9.8353,9.8439,110800.0
2010-02-16 13:50:00,11.51,11.52,11.51,11.51,38300.0,9.8439,9.8524,9.8439,9.8439,38300.0
2010-02-16 14:00:00,11.52,11.56,11.52,11.56,65800.0,9.8524,9.8866,9.8524,9.8866,65800.0
2010-02-16 14:10:00,11.56,11.56,11.55,11.56,91200.0,9.8866,9.8866,9.8781,9.8866,91200.0
2010-02-16 14:20:00,11.55,11.58,11.55,11.57,92200.0,9.8781,9.9037,9.8781,9.8952,92200.0
2010-02-16 14:30:00,11.56,11.57,11.55,11.56,103200.0,9.8866,9.8952,9.8781,9.8866,103200.0
2010-02-16 14:40:00,11.55,11.58,11.55,11.57,85500.0,9.8781,9.9037,9.8781,9.8952,85500.0
2010-02-16 14:50:00,11.57,11.58,11.54,11.54,153100.0,9.8952,9.9037,9.8695,9.8695,153100.0
2010-02-16 15:00:00,11.54,11.57,11.54,11.57,91800.0,9.8695,9.8952,9.8695,9.8952,91800.0
2010-02-16 15:10:00,11.57,11.6,11.56,11.59,113200.0,9.8952,9.9209,9.8866,9.9123,113200.0
2010-02-16 15:20:00,11.59,11.6,11.58,11.6,118100.0,9.9123,9.9209,9.9037,9.9209,118100.0
2010-02-16 15:30:00,11.6,11.66,11.59,11.62,390000.0,9.9209,9.9722,9.9123,9.938,390000.0
2010-02-16 15:40:00,11.61,11.66,11.6,11.65,341900.0,9.9294,9.9722,9.9209,9.9636,341900.0
2010-02-16 15:50:00,11.65,11.65,11.64,11.65,316900.0,9.9636,9.9636,9.9551,9.9636,316900.0
2010-02-17 09:30:00,11.73,11.82,11.63,11.81,455700.0,10.032,10.109,9.9465,10.1005,455700.0
2010-02-17 09:40:00,11.8,11.82,11.73,11.75,305100.0,10.0919,10.109,10.032,10.0491,305100.0
2010-02-17 09:50:00,11.75,11.75,11.69,11.72,225400.0,10.0491,10.0491,9.9978,10.0235,225400.0
2010-02-17 10:00:00,11.72,11.73,11.62,11.63,231000.0,10.0235,10.032,9.938,9.9465,231000.0
2010-02-17 10:10:00,11.63,11.74,11.62,11.72,547500.0,9.9465,10.0406,9.938,10.0235,547500.0
2010-02-17 10:20:00,11.71,11.77,11.7,11.75,265300.0,10.0149,10.0662,10.0064,10.0491,265300.0
2010-02-17 10:30:00,11.75,11.76,11.71,11.72,148700.0,10.0491,10.0577,10.0149,10.0235,148700.0
2010-02-17 10:40:00,11.71,11.73,11.64,11.65,223100.0,10.0149,10.032,9.9551,9.9636,223100.0
2010-02-17 10:50:00,11.65,11.66,11.55,11.55,207500.0,9.9636,9.9722,9.8781,9.8781,207500.0
2010-02-17 11:00:00,11.54,11.58,11.49,11.56,308000.0,9.8695,9.9037,9.8268,9.8866,308000.0
2010-02-17 11:10:00,11.56,11.58,11.55,11.55,117900.0,9.8866,9.9037,9.8781,9.8781,117900.0
2010-02-17 11:20:00,11.56,11.56,11.41,11.44,707600.0,9.8866,9.8866,9.7584,9.784,707600.0
2010-02-17 11:30:00,11.43,11.49,11.42,11.48,227500.0,9.7755,9.8268,9.7669,9.8182,227500.0
2010-02-17 11:40:00,11.49,11.54,11.47,11.53,154300.0,9.8268,9.8695,9.8097,9.861,154300.0
2010-02-17 11:50:00,11.53,11.54,11.53,11.54,28700.0,9.861,9.8695,9.861,9.8695,28700.0
2010-02-17 12:00:00,11.54,11.56,11.53,11.56,48400.0,9.8695,9.8866,9.861,9.8866,48400.0
2010-02-17 12:10:00,11.56,11.58,11.55,11.57,50300.0,9.8866,9.9037,9.8781,9.8952,50300.0
2010-02-17 12:20:00,11.58,11.58,11.56,11.57,61900.0,9.9037,9.9037,9.8866,9.8952,61900.0
2010-02-17 12:30:00,11.57,11.59,11.56,11.58,38600.0,9.8952,9.9123,9.8866,9.9037,38600.0
2010-02-17 12:40:00,11.57,11.59,11.57,11.59,32100.0,9.8952,9.9123,9.8952,9.9123,32100.0
2010-02-17 12:50:00,11.59,11.59,11.58,11.59,20400.0,9.9123,9.9123,9.9037,9.9123,20400.0
2010-02-17 13:00:00,11.59,11.59,11.58,11.59,26600.0,9.9123,9.9123,9.9037,9.9123,26600.0
2010-02-17 13:10:00,11.59,11.59,11.58,11.59,43700.0,9.9123,9.9123,9.9037,9.9123,43700.0
2010-02-17 13:20:00,11.59,11.59,11.58,11.58,51400.0,9.9123,9.9123,9.9037,9.9037,51400.0
2010-02-17 13:30:00,11.58,11.59,11.58,11.59,70600.0,9.9037,9.9123,9.9037,9.9123,70600.0
2010-02-17 13:40:00,11.59,11.59,11.58,11.59,38200.0,9.9123,9.9123,9.9037,9.9123,38200.0
2010-02-17 13:50:00,11.58,11.59,11.58,11.58,59700.0,9.9037,9.9123,9.9037,9.9037,59700.0
2010-02-17 14:00:00,11.58,11.59,11.56,11.58,234000.0,9.9037,9.9123,9.8866,9.9037,234000.0
2010-02-17 14:10:00,11.57,11.58,11.57,11.58,145400.0,9.8952,9.9037,9.8952,9.9037,145400.0
2010-02-17 14:20:00,11.57,11.58,11.57,11.57,56800.0,9.8952,9.9037,9.8952,9.8952,56800.0
2010-02-17 14:30:00,11.58,11.58,11.57,11.58,42000.0,9.9037,9.9037,9.8952,9.9037,42000.0
2010-02-17 14:40:00,11.57,11.59,11.57,11.58,58300.0,9.8952,9.9123,9.8952,9.9037,58300.0
2010-02-17 14:50:00,11.58,11.59,11.57,11.58,105600.0,9.9037,9.9123,9.8952,9.9037,105600.0
2010-02-17 15:00:00,11.58,11.58,11.57,11.57,62200.0,9.9037,9.9037,9.8952,9.8952,62200.0
2010-02-17 15:10:00,11.58,11.58,11.57,11.58,72000.0,9.9037,9.9037,9.8952,9.9037,72000.0
2010-02-17 15:20:00,11.58,11.58,11.57,11.58,84800.0,9.9037,9.9037,9.8952,9.9037,84800.0
2010-02-17 15:30:00,11.58,11.63,11.57,11.62,178900.0,9.9037,9.9465,9.8952,9.938,178900.0
2010-02-17 15:40:00,11.61,11.62,11.59,11.59,243800.0,9.9294,9.938,9.9123,9.9123,243800.0
2010-02-17 15:50:00,11.59,11.6,11.59,11.59,300400.0,9.9123,9.9209,9.9123,9.9123,300400.0
2010-02-18 09:30:00,11.62,11.62,11.45,11.48,239300.0,9.938,9.938,9.7926,9.8182,239300.0
2010-02-18 09:40:00,11.49,11.55,11.48,11.55,116000.0,9.8268,9.8781,9.8182,9.8781,116000.0
2010-02-18 09:50:00,11.55,11.6,11.53,11.57,97900.0,9.8781,9.9209,9.861,9.8952,97900.0
2010-02-18 10:00:00,11.56,11.59,11.49,11.51,176600.0,9.8866,9.9123,9.8268,9.8439,176600.0
2010-02-18 10:10:00,11.51,11.52,11.46,11.47,192000.0,9.8439,9.8524,9.8011,9.8097,192000.0
2010-02-18 10:20:00,11.46,11.48,11.4,11.42,153800.0,9.8011,9.8182,9.7498,9.7669,153800.0
2010-02-18 10:30:00,11.43,11.48,11.39,11.48,191000.0,9.7755,9.8182,9.7413,9.8182,191000.0
2010-02-18 10:40:00,11.48,11.5,11.44,11.44,92100.0,9.8182,9.8353,9.784,9.784,92100.0
2010-02-18 10:50:00,11.45,11.45,11.42,11.44,131700.0,9.7926,9.7926,9.7669,9.784,131700.0
2010-02-18 11:00:00,11.44,11.47,11.43,11.47,100700.0,9.784,9.8097,9.7755,9.8097,100700.0
2010-02-18 11:10:00,11.47,11.5,11.46,11.46,54800.0,9.8097,9.8353,9.8011,9.8011,54800.0
2010-02-18 11:20:00,11.46,11.5,11.43,11.43,161800.0,9.8011,9.8353,9.7755,9.7755,161800.0
2010-02-18 11:30:00,11.43,11.46,11.43,11.44,71000.0,9.7755,9.8011,9.7755,9.784,71000.0
2010-02-18 11:40:00,11.45,11.48,11.44,11.44,53000.0,9.7926,9.8182,9.784,9.784,53000.0
2010-02-18 11:50:00,11.43,11.46,11.42,11.42,38000.0,9.7755,9.8011,9.7669,9.7669,38000.0
2010-02-18 12:00:00,11.43,11.45,11.42,11.43,28700.0,9.7755,9.7926,9.7669,9.7755,28700.0
2010-02-18 12:10:00,11.43,11.44,11.41,11.42,61800.0,9.7755,9.784,9.7584,9.7669,61800.0
2010-02-18 12:20:00,11.41,11.43,11.41,11.43,26300.0,9.7584,9.7755,9.7584,9.7755,26300.0
2010-02-18 12:30:00,11.43,11.43,11.4,11.41,140200.0,9.7755,9.7755,9.7498,9.7584,140200.0
2010-02-18 12:40:00,11.41,11.43,11.37,11.39,133000.0,9.7584,9.7755,9.7241,9.7413,133000.0
2010-02-18 12:50:00,11.38,11.4,11.38,11.4,27600.0,9.7327,9.7498,9.7327,9.7498,27600.0
2010-02-18 13:00:00,11.4,11.41,11.39,11.41,51500.0,9.7498,9.7584,9.7413,9.7584,51500.0
2010-02-18 13:10:00,11.41,11.42,11.41,11.41,77700.0,9.7584,9.7669,9.7584,9.7584,77700.0
2010-02-18 13:20:00,11.41,11.44,11.4,11.42,99400.0,9.7584,9.784,9.7498,9.7669,99400.0
2010-02-18 13:30:00,11.43,11.47,11.43,11.45,86800.0,9.7755,9.8097,9.7755,9.7926,86800.0
2010-02-18 13:40:00,11.45,11.46,11.44,11.45,32900.0,9.7926,9.8011,9.784,9.7926,32900.0
2010-02-18 13:50:00,11.45,11.46,11.44,11.46,46700.0,9.7926,9.8011,9.784,9.8011,46700.0
2010-02-18 14:00:00,11.46,11.46,11.44,11.44,22800.0,9.8011,9.8011,9.784,9.784,22800.0
2010-02-18 14:10:00,11.45,11.47,11.44,11.47,108700.0,9.7926,9.8097,9.784,9.8097,108700.0
2010-02-18 14:20:00,11.47,11.49,11.46,11.49,117400.0,9.8097,9.8268,9.8011,9.8268,117400.0
2010-02-18 14:30:00,11.49,11.5,11.48,11.49,55400.0,9.8268,9.8353,9.8182,9.8268,55400.0
2010-02-18 14:40:00,11.48,11.48,11.46,11.48,109600.0,9.8182,9.8182,9.8011,9.8182,109600.0
2010-02-18 14:50:00,11.47,11.48,11.44,11.44,76400.0,9.8097,9.8182,9.784,9.784,76400.0
2010-02-18 15:00:00,11.45,11.45,11.43,11.45,56100.0,9.7926,9.7926,9.7755,9.7926,56100.0
2010-02-18 15:10:00,11.45,11.45,11.44,11.44,44300.0,9.7926,9.7926,9.784,9.784,44300.0
2010-02-18 15:20:00,11.45,11.46,11.41,11.42,276700.0,9.7926,9.8011,9.7584,9.7669,276700.0
2010-02-18 15:30:00,11.43,11.47,11.42,11.46,141300.0,9.7755,9.8097,9.7669,9.8011,141300.0
2010-02-18 15:40:00,11.47,11.49,11.46,11.49,91500.0,9.8097,9.8268,9.8011,9.8268,91500.0
2010-02-18 15:50:00,11.49,11.49,11.48,11.48,355200.0,9.8268,9.8268,9.8182,9.8182,355200.0
2010-02-19 09:30:00,11.43,11.57,11.43,11.52,411700.0,9.7755,9.8952,9.7755,9.8524,411700.0
2010-02-19 09:40:00,11.53,11.58,11.5,11.5,155300.0,9.861,9.9037,9.8353,9.8353,155300.0
2010-02-19 09:50:00,11.51,11.53,11.44,11.44,134400.0,9.8439,9.861,9.784,9.784,134400.0
2010-02-19 10:00:00,11.45,11.45,11.4,11.4,125000.0,9.7926,9.7926,9.7498,9.7498,125000.0
2010-02-19 10:10:00,11.41,11.41,11.38,11.39,88700.0,9.7584,9.7584,9.7327,9.7413,88700.0
2010-02-19 10:20:00,11.39,11.47,11.38,11.47,180600.0,9.7413,9.8097,9.7327,9.8097,180600.0
2010-02-19 10:30:00,11.47,11.47,11.44,11.44,73700.0,9.8097,9.8097,9.784,9.784,73700.0
2010-02-19 10:40:00,11.44,11.47,11.44,11.47,88500.0,9.784,9.8097,9.784,9.8097,88500.0
2010-02-19 10:50:00,11.47,11.51,11.45,11.5,93600.0,9.8097,9.8439,9.7926,9.8353,93600.0
2010-02-19 11:00:00,11.5,11.51,11.44,11.44,114400.0,9.8353,9.8439,9.784,9.784,114400.0
2010-02-19 11:10:00,11.44,11.45,11.41,11.41,135600.0,9.784,9.7926,9.7584,9.7584,135600.0
2010-02-19 11:20:00,11.41,11.45,11.41,11.41,110500.0,9.7584,9.7926,9.7584,9.7584,110500.0
2010-02-19 11:30:00,11.41,11.44,11.4,11.42,95800.0,9.7584,9.784,9.7498,9.7669,95800.0
2010-02-19 11:40:00,11.43,11.46,11.42,11.44,114900.0,9.7755,9.8011,9.7669,9.784,114900.0
2010-02-19 11:50:00,11.44,11.45,11.42,11.43,92500.0,9.784,9.7926,9.7669,9.7755,92500.0
2010-02-19 12:00:00,11.43,11.45,11.42,11.42,118600.0,9.7755,9.7926,9.7669,9.7669,118600.0
2010-02-19 12:10:00,11.42,11.49,11.42,11.48,202100.0,9.7669,9.8268,9.7669,9.8182,202100.0
2010-02-19 12:20:00,11.48,11.54,11.48,11.52,161400.0,9.8182,9.8695,9.8182,9.8524,161400.0
2010-02-19 12:30:00,11.52,11.53,11.47,11.47,105500.0,9.8524,9.861,9.8097,9.8097,105500.0
2010-02-19 12:40:00,11.47,11.5,11.47,11.49,79700.0,9.8097,9.8353,9.8097,9.8268,79700.0
2010-02-19 12:50:00,11.49,11.5,11.44,11.48,215800.0,9.8268,9.8353,9.784,9.8182,215800.0
2010-02-19 13:00:00,11.47,11.48,11.46,11.47,66700.0,9.8097,9.8182,9.8011,9.8097,66700.0
2010-02-19 13:10:00,11.47,11.48,11.46,11.46,59200.0,9.8097,9.8182,9.8011,9.8011,59200.0
2010-02-19 13:20:00,11.46,11.47,11.45,11.45,37000.0,9.8011,9.8097,9.7926,9.7926,37000.0
2010-02-19 13:30:00,11.45,11.47,11.44,11.46,88500.0,9.7926,9.8097,9.784,9.8011,88500.0
2010-02-19 13:40:00,11.46,11.47,11.44,11.45,163400.0,9.8011,9.8097,9.784,9.7926,163400.0
2010-02-19 13:50:00,11.45,11.45,11.43,11.44,175200.0,9.7926,9.7926,9.7755,9.784,175200.0
2010-02-19 14:00:00,11.44,11.45,11.43,11.43,102400.0,9.784,9.7926,9.7755,9.7755,102400.0
2010-02-19 14:10:00,11.43,11.44,11.42,11.42,75400.0,9.7755,9.784,9.7669,9.7669,75400.0
2010-02-19 14:20:00,11.42,11.43,11.41,11.41,74300.0,9.7669,9.7755,9.7584,9.7584,74300.0
2010-02-19 14:30:00,11.41,11.42,11.41,11.41,83600.0,9.7584,9.7669,9.7584,9.7584,83600.0
2010-02-19 14:40:00,11.41,11.42,11.41,11.41,69200.0,9.7584,9.7669,9.7584,9.7584,69200.0
2010-02-19 14:50:00,11.41,11.42,11.39,11.39,108000.0,9.7584,9.7669,9.7413,9.7413,108000.0
2010-02-19 15:00:00,11.39,11.4,11.39,11.39,77000.0,9.7413,9.7498,9.7413,9.7413,77000.0
2010-02-19 15:10:00,11.39,11.4,11.36,11.36,202100.0,9.7413,9.7498,9.7156,9.7156,202100.0
2010-02-19 15:20:00,11.36,11.37,11.35,11.36,151300.0,9.7156,9.7241,9.707,9.7156,151300.0
2010-02-19 15:30:00,11.36,11.41,11.35,11.41,205700.0,9.7156,9.7584,9.707,9.7584,205700.0
2010-02-19 15:40:00,11.41,11.44,11.4,11.43,246300.0,9.7584,9.784,9.7498,9.7755,246300.0
2010-02-19 15:50:00,11.42,11.43,11.42,11.42,237600.0,9.7669,9.7755,9.7669,9.7669,237600.0
2010-02-22 09:30:00,11.44,11.59,11.44,11.55,267700.0,9.784,9.9123,9.784,9.8781,267700.0
2010-02-22 09:40:00,11.54,11.55,11.44,11.46,153000.0,9.8695,9.8781,9.784,9.8011,153000.0
2010-02-22 09:50:00,11.46,11.5,11.43,11.49,140100.0,9.8011,9.8353,9.7755,9.8268,140100.0
2010-02-22 10:00:00,11.48,11.49,11.4,11.42,289700.0,9.8182,9.8268,9.7498,9.7669,289700.0
2010-02-22 10:10:00,11.43,11.47,11.42,11.44,121400.0,9.7755,9.8097,9.7669,9.784,121400.0
2010-02-22 10:20:00,11.44,11.46,11.44,11.45,171600.0,9.784,9.8011,9.784,9.7926,171600.0
2010-02-22 10:30:00,11.45,11.46,11.42,11.43,123700.0,9.7926,9.8011,9.7669,9.7755,123700.0
2010-02-22 10:40:00,11.43,11.44,11.41,11.42,83100.0,9.7755,9.784,9.7584,9.7669,83100.0
2010-02-22 10:50:00,11.42,11.42,11.33,11.35,182100.0,9.7669,9.7669,9.6899,9.707,182100.0
2010-02-22 11:00:00,11.35,11.37,11.33,11.34,94300.0,9.707,9.7241,9.6899,9.6985,94300.0
2010-02-22 11:10:00,11.34,11.36,11.33,11.34,70700.0,9.6985,9.7156,9.6899,9.6985,70700.0
2010-02-22 11:20:00,11.35,11.35,11.32,11.32,246500.0,9.707,9.707,9.6814,9.6814,246500.0
2010-02-22 11:30:00,11.33,11.35,11.29,11.3,139800.0,9.6899,9.707,9.6557,9.6643,139800.0
2010-02-22 11:40:00,11.3,11.31,11.27,11.28,70100.0,9.6643,9.6728,9.6386,9.6472,70100.0
2010-02-22 11:50:00,11.27,11.31,11.26,11.3,105200.0,9.6386,9.6728,9.6301,9.6643,105200.0
2010-02-22 12:00:00,11.3,11.33,11.29,11.33,83700.0,9.6643,9.6899,9.6557,9.6899,83700.0
2010-02-22 12:10:00,11.33,11.35,11.32,11.35,41400.0,9.6899,9.707,9.6814,9.707,41400.0
2010-02-22 12:20:00,11.35,11.36,11.32,11.34,54100.0,9.707,9.7156,9.6814,9.6985,54100.0
2010-02-22 12:30:00,11.34,11.35,11.34,11.35,29700.0,9.6985,9.707,9.6985,9.707,29700.0
2010-02-22 12:40:00,11.35,11.35,11.34,11.35,31100.0,9.707,9.707,9.6985,9.707,31100.0
2010-02-22 12:50:00,11.35,11.38,11.34,11.38,48600.0,9.707,9.7327,9.6985,9.7327,48600.0
2010-02-22 13:00:00,11.38,11.39,11.37,11.38,81100.0,9.7327,9.7413,9.7241,9.7327,81100.0
2010-02-22 13:10:00,11.38,11.38,11.37,11.38,7400.0,9.7327,9.7327,9.7241,9.7327,7400.0
2010-02-22 13:20:00,11.37,11.38,11.34,11.34,99900.0,9.7241,9.7327,9.6985,9.6985,99900.0
2010-02-22 13:30:00,11.33,11.34,11.33,11.34,15200.0,9.6899,9.6985,9.6899,9.6985,15200.0
2010-02-22 13:40:00,11.33,11.37,11.33,11.37,78700.0,9.6899,9.7241,9.6899,9.7241,78700.0
2010-02-22 13:50:00,11.36,11.37,11.32,11.34,80900.0,9.7156,9.7241,9.6814,9.6985,80900.0
2010-02-22 14:00:00,11.33,11.34,11.32,11.34,56000.0,9.6899,9.6985,9.6814,9.6985,56000.0
2010-02-22 14:10:00,11.33,11.34,11.33,11.34,26800.0,9.6899,9.6985,9.6899,9.6985,26800.0
2010-02-22 14:20:00,11.34,11.35,11.33,11.35,66200.0,9.6985,9.707,9.6899,9.707,66200.0
2010-02-22 14:30:00,11.34,11.35,11.33,11.34,52600.0,9.6985,9.707,9.6899,9.6985,52600.0
2010-02-22 14:40:00,11.33,11.34,11.32,11.34,67300.0,9.6899,9.6985,9.6814,9.6985,67300.0
2010-02-22 14:50:00,11.33,11.34,11.33,11.34,41000.0,9.6899,9.6985,9.6899,9.6985,41000.0
2010-02-22 15:00:00,11.33,11.36,11.33,11.36,80300.0,9.6899,9.7156,9.6899,9.7156,80300.0
2010-02-22 15:10:00,11.36,11.37,11.35,11.36,45000.0,9.7156,9.7241,9.707,9.7156,45000.0
2010-02-22 15:20:00,11.36,11.39,11.36,11.38,87900.0,9.7156,9.7413,9.7156,9.7327,87900.0
2010-02-22 15:30:00,11.37,11.39,11.35,11.38,180200.0,9.7241,9.7413,9.707,9.7327,180200.0
2010-02-22 15:40:00,11.38,11.39,11.35,11.37,181600.0,9.7327,9.7413,9.707,9.7241,181600.0
2010-02-22 15:50:00,11.36,11.39,11.36,11.37,445100.0,9.7156,9.7413,9.7156,9.7241,445100.0
2010-02-23 09:30:00,11.4,11.42,11.29,11.33,75500.0,9.7498,9.7669,9.6557,9.6899,75500.0
2010-02-23 09:40:00,11.33,11.48,11.32,11.41,318900.0,9.6899,9.8182,9.6814,9.7584,318900.0
2010-02-23 09:50:00,11.41,11.42,11.3,11.3,100400.0,9.7584,9.7669,9.6643,9.6643,100400.0
2010-02-23 10:00:00,11.3,11.31,11.15,11.19,312600.0,9.6643,9.6728,9.536,9.5702,312600.0
2010-02-23 10:10:00,11.18,11.18,11.07,11.13,386300.0,9.5616,9.5616,9.4676,9.5189,386300.0
2010-02-23 10:20:00,11.13,11.16,11.11,11.15,196600.0,9.5189,9.5445,9.5018,9.536,196600.0
2010-02-23 10:30:00,11.14,11.15,11.07,11.09,293400.0,9.5274,9.536,9.4676,9.4847,293400.0
2010-02-23 10:40:00,11.1,11.1,11.07,11.07,100500.0,9.4932,9.4932,9.4676,9.4676,100500.0
2010-02-23 10:50:00,11.07,11.09,11.04,11.06,214700.0,9.4676,9.4847,9.4419,9.459,214700.0
2010-02-23 11:00:00,11.06,11.09,11.04,11.04,147800.0,9.459,9.4847,9.4419,9.4419,147800.0
2010-02-23 11:10:00,11.04,11.05,10.97,11.0,319400.0,9.4419,9.4505,9.382,9.4077,319400.0
2010-02-23 11:20:00,10.99,11.06,10.99,11.06,155900.0,9.3992,9.459,9.3992,9.459,155900.0
2010-02-23 11:30:00,11.05,11.06,11.03,11.05,131300.0,9.4505,9.459,9.4334,9.4505,131300.0
2010-02-23 11:40:00,11.05,11.05,11.04,11.04,63000.0,9.4505,9.4505,9.4419,9.4419,63000.0
2010-02-23 11:50:00,11.05,11.05,11.03,11.03,67500.0,9.4505,9.4505,9.4334,9.4334,67500.0
2010-02-23 12:00:00,11.03,11.04,11.03,11.03,24900.0,9.4334,9.4419,9.4334,9.4334,24900.0
2010-02-23 12:10:00,11.03,11.04,10.98,10.99,114600.0,9.4334,9.4419,9.3906,9.3992,114600.0
2010-02-23 12:20:00,10.99,11.0,10.91,10.91,168200.0,9.3992,9.4077,9.3307,9.3307,168200.0
2010-02-23 12:30:00,10.91,10.92,10.91,10.91,87200.0,9.3307,9.3393,9.3307,9.3307,87200.0
2010-02-23 12:40:00,10.92,10.92,10.89,10.91,165800.0,9.3393,9.3393,9.3136,9.3307,165800.0
2010-02-23 12:50:00,10.91,10.93,10.88,10.89,144100.0,9.3307,9.3478,9.3051,9.3136,144100.0
2010-02-23 13:00:00,10.88,10.89,10.86,10.87,66300.0,9.3051,9.3136,9.288,9.2965,66300.0
2010-02-23 13:10:00,10.87,10.91,10.87,10.9,194600.0,9.2965,9.3307,9.2965,9.3222,194600.0
2010-02-23 13:20:00,10.89,10.93,10.89,10.93,135000.0,9.3136,9.3478,9.3136,9.3478,135000.0
2010-02-23 13:30:00,10.93,10.93,10.91,10.93,57300.0,9.3478,9.3478,9.3307,9.3478,57300.0
2010-02-23 13:40:00,10.93,10.94,10.9,10.91,133600.0,9.3478,9.3564,9.3222,9.3307,133600.0
2010-02-23 13:50:00,10.91,10.92,10.88,10.89,74200.0,9.3307,9.3393,9.3051,9.3136,74200.0
2010-02-23 14:00:00,10.9,10.9,10.85,10.86,170500.0,9.3222,9.3222,9.2794,9.288,170500.0
2010-02-23 14:10:00,10.86,10.9,10.86,10.89,69100.0,9.288,9.3222,9.288,9.3136,69100.0
2010-02-23 14:20:00,10.89,10.93,10.89,10.93,148900.0,9.3136,9.3478,9.3136,9.3478,148900.0
2010-02-23 14:30:00,10.93,10.96,10.91,10.96,175600.0,9.3478,9.3735,9.3307,9.3735,175600.0
2010-02-23 14:40:00,10.95,11.0,10.95,10.98,87000.0,9.3649,9.4077,9.3649,9.3906,87000.0
2010-02-23 14:50:00,10.97,11.02,10.97,10.99,96500.0,9.382,9.4248,9.382,9.3992,96500.0
2010-02-23 15:00:00,11.0,11.0,10.97,10.98,86400.0,9.4077,9.4077,9.382,9.3906,86400.0
2010-02-23 15:10:00,10.98,11.01,10.98,11.0,64000.0,9.3906,9.4163,9.3906,9.4077,64000.0
2010-02-23 15:20:00,11.01,11.01,11.0,11.01,78100.0,9.4163,9.4163,9.4077,9.4163,78100.0
2010-02-23 15:30:00,11.0,11.01,10.97,10.97,215100.0,9.4077,9.4163,9.382,9.382,215100.0
2010-02-23 15:40:00,10.97,10.99,10.96,10.96,349200.0,9.382,9.3992,9.3735,9.3735,349200.0
2010-02-23 15:50:00,10.96,10.97,10.96,10.97,405800.0,9.3735,9.382,9.3735,9.382,405800.0
2010-02-24 09:30:00,11.04,11.1,10.83,10.88,241600.0,9.4419,9.4932,9.2623,9.3051,241600.0
2010-02-24 09:40:00,10.88,10.92,10.8,10.92,560700.0,9.3051,9.3393,9.2367,9.3393,560700.0
2010-02-24 09:50:00,10.93,10.93,10.75,10.75,406000.0,9.3478,9.3478,9.1939,9.1939,406000.0
2010-02-24 10:00:00,10.75,10.75,10.62,10.62,712200.0,9.1939,9.1939,9.0827,9.0827,712200.0
2010-02-24 10:10:00,10.63,10.63,10.54,10.57,486400.0,9.0913,9.0913,9.0143,9.0399,486400.0
2010-02-24 10:20:00,10.57,10.59,10.52,10.54,264100.0,9.0399,9.0571,8.9972,9.0143,264100.0
2010-02-24 10:30:00,10.53,10.56,10.5,10.53,412100.0,9.0057,9.0314,8.9801,9.0057,412100.0
2010-02-24 10:40:00,10.53,10.6,10.52,10.6,407700.0,9.0057,9.0656,8.9972,9.0656,407700.0
2010-02-24 10:50:00,10.6,10.62,10.56,10.57,359500.0,9.0656,9.0827,9.0314,9.0399,359500.0
2010-02-24 11:00:00,10.58,10.63,10.57,10.61,234000.0,9.0485,9.0913,9.0399,9.0742,234000.0
2010-02-24 11:10:00,10.6,10.65,10.6,10.65,236400.0,9.0656,9.1084,9.0656,9.1084,236400.0
2010-02-24 11:20:00,10.65,10.74,10.64,10.74,246200.0,9.1084,9.1853,9.0998,9.1853,246200.0
2010-02-24 11:30:00,10.74,10.79,10.74,10.78,216300.0,9.1853,9.2281,9.1853,9.2196,216300.0
2010-02-24 11:40:00,10.78,10.79,10.7,10.72,147700.0,9.2196,9.2281,9.1511,9.1682,147700.0
2010-02-24 11:50:00,10.72,10.78,10.72,10.77,108200.0,9.1682,9.2196,9.1682,9.211,108200.0
2010-02-24 12:00:00,10.78,10.8,10.75,10.76,93100.0,9.2196,9.2367,9.1939,9.2024,93100.0
2010-02-24 12:10:00,10.76,10.78,10.75,10.78,86300.0,9.2024,9.2196,9.1939,9.2196,86300.0
2010-02-24 12:20:00,10.77,10.81,10.77,10.81,126000.0,9.211,9.2452,9.211,9.2452,126000.0
2010-02-24 12:30:00,10.81,10.84,10.8,10.84,105700.0,9.2452,9.2709,9.2367,9.2709,105700.0
2010-02-24 12:40:00,10.84,10.86,10.84,10.86,128900.0,9.2709,9.288,9.2709,9.288,128900.0
2010-02-24 12:50:00,10.86,10.86,10.82,10.84,74100.0,9.288,9.288,9.2538,9.2709,74100.0
2010-02-24 13:00:00,10.84,10.85,10.82,10.84,58700.0,9.2709,9.2794,9.2538,9.2709,58700.0
2010-02-24 13:10:00,10.84,10.87,10.84,10.86,134400.0,9.2709,9.2965,9.2709,9.288,134400.0
2010-02-24 13:20:00,10.85,10.88,10.85,10.85,71100.0,9.2794,9.3051,9.2794,9.2794,71100.0
2010-02-24 13:30:00,10.85,10.85,10.83,10.84,73600.0,9.2794,9.2794,9.2623,9.2709,73600.0
2010-02-24 13:40:00,10.83,10.85,10.8,10.8,104600.0,9.2623,9.2794,9.2367,9.2367,104600.0
2010-02-24 13:50:00,10.8,10.81,10.75,10.78,233500.0,9.2367,9.2452,9.1939,9.2196,233500.0
2010-02-24 14:00:00,10.78,10.79,10.76,10.76,125300.0,9.2196,9.2281,9.2024,9.2024,125300.0
2010-02-24 14:10:00,10.77,10.77,10.73,10.73,135900.0,9.211,9.211,9.1768,9.1768,135900.0
2010-02-24 14:20:00,10.74,10.74,10.73,10.74,92300.0,9.1853,9.1853,9.1768,9.1853,92300.0
2010-02-24 14:30:00,10.74,10.75,10.68,10.72,205700.0,9.1853,9.1939,9.134,9.1682,205700.0
2010-02-24 14:40:00,10.72,10.73,10.7,10.72,95500.0,9.1682,9.1768,9.1511,9.1682,95500.0
2010-02-24 14:50:00,10.71,10.72,10.67,10.71,191800.0,9.1597,9.1682,9.1255,9.1597,191800.0
2010-02-24 15:00:00,10.71,10.74,10.7,10.73,146800.0,9.1597,9.1853,9.1511,9.1768,146800.0
2010-02-24 15:10:00,10.72,10.75,10.72,10.73,108000.0,9.1682,9.1939,9.1682,9.1768,108000.0
2010-02-24 15:20:00,10.73,10.77,10.73,10.77,153300.0,9.1768,9.211,9.1768,9.211,153300.0
2010-02-24 15:30:00,10.77,10.81,10.76,10.8,251200.0,9.211,9.2452,9.2024,9.2367,251200.0
2010-02-24 15:40:00,10.8,10.82,10.79,10.79,307800.0,9.2367,9.2538,9.2281,9.2281,307800.0
2010-02-24 15:50:00,10.79,10.81,10.77,10.8,571400.0,9.2281,9.2452,9.211,9.2367,571400.0
2010-02-25 09:30:00,10.57,10.75,10.54,10.59,224100.0,9.0399,9.1939,9.0143,9.0571,224100.0
2010-02-25 09:40:00,10.58,10.62,10.51,10.51,247900.0,9.0485,9.0827,8.9886,8.9886,247900.0
2010-02-25 09:50:00,10.51,10.56,10.51,10.56,144300.0,8.9886,9.0314,8.9886,9.0314,144300.0
2010-02-25 10:00:00,10.56,10.56,10.51,10.53,391800.0,9.0314,9.0314,8.9886,9.0057,391800.0
2010-02-25 10:10:00,10.53,10.58,10.51,10.58,355300.0,9.0057,9.0485,8.9886,9.0485,355300.0
2010-02-25 10:20:00,10.58,10.64,10.55,10.64,164100.0,9.0485,9.0998,9.0228,9.0998,164100.0
2010-02-25 10:30:00,10.63,10.64,10.58,10.59,54500.0,9.0913,9.0998,9.0485,9.0571,54500.0
2010-02-25 10:40:00,10.58,10.62,10.57,10.6,82300.0,9.0485,9.0827,9.0399,9.0656,82300.0
2010-02-25 10:50:00,10.61,10.64,10.6,10.61,149300.0,9.0742,9.0998,9.0656,9.0742,149300.0
2010-02-25 11:00:00,10.62,10.62,10.59,10.6,79100.0,9.0827,9.0827,9.0571,9.0656,79100.0
2010-02-25 11:10:00,10.6,10.61,10.56,10.56,129400.0,9.0656,9.0742,9.0314,9.0314,129400.0
2010-02-25 11:20:00,10.56,10.56,10.53,10.53,82900.0,9.0314,9.0314,9.0057,9.0057,82900.0
2010-02-25 11:30:00,10.53,10.54,10.51,10.51,61100.0,9.0057,9.0143,8.9886,8.9886,61100.0
2010-02-25 11:40:00,10.51,10.52,10.51,10.51,83300.0,8.9886,8.9972,8.9886,8.9886,83300.0
2010-02-25 11:50:00,10.52,10.52,10.5,10.51,124600.0,8.9972,8.9972,8.9801,8.9886,124600.0
2010-02-25 12:00:00,10.51,10.52,10.5,10.52,88700.0,8.9886,8.9972,8.9801,8.9972,88700.0
2010-02-25 12:10:00,10.52,10.52,10.51,10.51,47900.0,8.9972,8.9972,8.9886,8.9886,47900.0
2010-02-25 12:20:00,10.51,10.52,10.5,10.51,53400.0,8.9886,8.9972,8.9801,8.9886,53400.0
2010-02-25 12:30:00,10.51,10.52,10.5,10.52,36900.0,8.9886,8.9972,8.9801,8.9972,36900.0
2010-02-25 12:40:00,10.52,10.53,10.51,10.53,92000.0,8.9972,9.0057,8.9886,9.0057,92000.0
2010-02-25 12:50:00,10.53,10.53,10.5,10.5,101600.0,9.0057,9.0057,8.9801,8.9801,101600.0
2010-02-25 13:00:00,10.51,10.51,10.5,10.5,70400.0,8.9886,8.9886,8.9801,8.9801,70400.0
2010-02-25 13:10:00,10.5,10.53,10.5,10.53,103600.0,8.9801,9.0057,8.9801,9.0057,103600.0
2010-02-25 13:20:00,10.52,10.53,10.52,10.52,40000.0,8.9972,9.0057,8.9972,8.9972,40000.0
2010-02-25 13:30:00,10.51,10.53,10.51,10.53,93600.0,8.9886,9.0057,8.9886,9.0057,93600.0
2010-02-25 13:40:00,10.53,10.58,10.51,10.57,231200.0,9.0057,9.0485,8.9886,9.0399,231200.0
2010-02-25 13:50:00,10.57,10.64,10.57,10.64,174600.0,9.0399,9.0998,9.0399,9.0998,174600.0
2010-02-25 14:00:00,10.64,10.66,10.55,10.55,281500.0,9.0998,9.1169,9.0228,9.0228,281500.0
2010-02-25 14:10:00,10.55,10.58,10.55,10.57,74500.0,9.0228,9.0485,9.0228,9.0399,74500.0
2010-02-25 14:20:00,10.57,10.6,10.57,10.58,126700.0,9.0399,9.0656,9.0399,9.0485,126700.0
2010-02-25 14:30:00,10.58,10.62,10.57,10.6,118100.0,9.0485,9.0827,9.0399,9.0656,118100.0
2010-02-25 14:40:00,10.61,10.63,10.59,10.6,71300.0,9.0742,9.0913,9.0571,9.0656,71300.0
2010-02-25 14:50:00,10.6,10.64,10.59,10.63,89600.0,9.0656,9.0998,9.0571,9.0913,89600.0
2010-02-25 15:00:00,10.63,10.7,10.63,10.69,262900.0,9.0913,9.1511,9.0913,9.1426,262900.0
2010-02-25 15:10:00,10.69,10.71,10.69,10.7,71300.0,9.1426,9.1597,9.1426,9.1511,71300.0
2010-02-25 15:20:00,10.7,10.71,10.68,10.7,306600.0,9.1511,9.1597,9.134,9.1511,306600.0
2010-02-25 15:30:00,10.7,10.72,10.7,10.71,122600.0,9.1511,9.1682,9.1511,9.1597,122600.0
2010-02-25 15:40:00,10.71,10.72,10.7,10.7,363300.0,9.1597,9.1682,9.1511,9.1511,363300.0
2010-02-25 15:50:00,10.71,10.71,10.68,10.69,552700.0,9.1597,9.1597,9.134,9.1426,552700.0
2010-02-26 09:30:00,10.69,10.77,10.65,10.65,187100.0,9.1426,9.211,9.1084,9.1084,187100.0
2010-02-26 09:40:00,10.64,10.67,10.61,10.64,195000.0,9.0998,9.1255,9.0742,9.0998,195000.0
2010-02-26 09:50:00,10.63,10.64,10.51,10.51,258800.0,9.0913,9.0998,8.9886,8.9886,258800.0
2010-02-26 10:00:00,10.51,10.63,10.45,10.55,400500.0,8.9886,9.0913,8.9373,9.0228,400500.0
2010-02-26 10:10:00,10.55,10.62,10.54,10.61,173800.0,9.0228,9.0827,9.0143,9.0742,173800.0
2010-02-26 10:20:00,10.6,10.63,10.58,10.63,169600.0,9.0656,9.0913,9.0485,9.0913,169600.0
2010-02-26 10:30:00,10.63,10.75,10.62,10.74,183300.0,9.0913,9.1939,9.0827,9.1853,183300.0
2010-02-26 10:40:00,10.75,10.75,10.69,10.7,82100.0,9.1939,9.1939,9.1426,9.1511,82100.0
2010-02-26 10:50:00,10.69,10.73,10.67,10.69,129200.0,9.1426,9.1768,9.1255,9.1426,129200.0
2010-02-26 11:00:00,10.7,10.75,10.69,10.75,101300.0,9.1511,9.1939,9.1426,9.1939,101300.0
2010-02-26 11:10:00,10.76,10.79,10.74,10.75,125600.0,9.2024,9.2281,9.1853,9.1939,125600.0
2010-02-26 11:20:00,10.75,10.84,10.75,10.81,161600.0,9.1939,9.2709,9.1939,9.2452,161600.0
2010-02-26 11:30:00,10.81,10.85,10.81,10.85,120300.0,9.2452,9.2794,9.2452,9.2794,120300.0
2010-02-26 11:40:00,10.86,10.88,10.84,10.85,97800.0,9.288,9.3051,9.2709,9.2794,97800.0
2010-02-26 11:50:00,10.84,10.86,10.84,10.85,72700.0,9.2709,9.288,9.2709,9.2794,72700.0
2010-02-26 12:00:00,10.86,10.86,10.82,10.82,63800.0,9.288,9.288,9.2538,9.2538,63800.0
2010-02-26 12:10:00,10.82,10.82,10.77,10.8,122200.0,9.2538,9.2538,9.211,9.2367,122200.0
2010-02-26 12:20:00,10.8,10.81,10.78,10.8,78100.0,9.2367,9.2452,9.2196,9.2367,78100.0
2010-02-26 12:30:00,10.8,10.82,10.79,10.81,68400.0,9.2367,9.2538,9.2281,9.2452,68400.0
2010-02-26 12:40:00,10.81,10.83,10.79,10.81,82900.0,9.2452,9.2623,9.2281,9.2452,82900.0
2010-02-26 12:50:00,10.81,10.81,10.78,10.8,71500.0,9.2452,9.2452,9.2196,9.2367,71500.0
2010-02-26 13:00:00,10.8,10.82,10.8,10.82,85800.0,9.2367,9.2538,9.2367,9.2538,85800.0
2010-02-26 13:10:00,10.82,10.82,10.81,10.82,60900.0,9.2538,9.2538,9.2452,9.2538,60900.0
2010-02-26 13:20:00,10.82,10.83,10.81,10.83,74800.0,9.2538,9.2623,9.2452,9.2623,74800.0
2010-02-26 13:30:00,10.83,10.85,10.81,10.82,106300.0,9.2623,9.2794,9.2452,9.2538,106300.0
2010-02-26 13:40:00,10.82,10.83,10.8,10.82,110000.0,9.2538,9.2623,9.2367,9.2538,110000.0
2010-02-26 13:50:00,10.82,10.85,10.81,10.82,165000.0,9.2538,9.2794,9.2452,9.2538,165000.0
2010-02-26 14:00:00,10.81,10.82,10.77,10.79,103100.0,9.2452,9.2538,9.211,9.2281,103100.0
2010-02-26 14:10:00,10.79,10.82,10.79,10.82,74400.0,9.2281,9.2538,9.2281,9.2538,74400.0
2010-02-26 14:20:00,10.82,10.82,10.81,10.82,69900.0,9.2538,9.2538,9.2452,9.2538,69900.0
2010-02-26 14:30:00,10.82,10.83,10.8,10.8,64900.0,9.2538,9.2623,9.2367,9.2367,64900.0
2010-02-26 14:40:00,10.8,10.83,10.8,10.82,88700.0,9.2367,9.2623,9.2367,9.2538,88700.0
2010-02-26 14:50:00,10.83,10.83,10.81,10.82,76700.0,9.2623,9.2623,9.2452,9.2538,76700.0
2010-02-26 15:00:00,10.82,10.83,10.8,10.81,130300.0,9.2538,9.2623,9.2367,9.2452,130300.0
2010-02-26 15:10:00,10.81,10.85,10.81,10.83,138600.0,9.2452,9.2794,9.2452,9.2623,138600.0
2010-02-26 15:20:00,10.83,10.87,10.83,10.83,240400.0,9.2623,9.2965,9.2623,9.2623,240400.0
2010-02-26 15:30:00,10.83,10.86,10.81,10.85,399700.0,9.2623,9.288,9.2452,9.2794,399700.0
2010-02-26 15:40:00,10.85,10.86,10.83,10.84,274900.0,9.2794,9.288,9.2623,9.2709,274900.0
2010-02-26 15:50:00,10.84,10.86,10.83,10.83,528900.0,9.2709,9.288,9.2623,9.2623,528900.0
2010-03-01 09:30:00,10.88,10.93,10.83,10.84,290900.0,9.3051,9.3478,9.2623,9.2709,290900.0
2010-03-01 09:40:00,10.84,10.95,10.83,10.92,115700.0,9.2709,9.3649,9.2623,9.3393,115700.0
2010-03-01 09:50:00,10.91,10.93,10.88,10.9,44500.0,9.3307,9.3478,9.3051,9.3222,44500.0
2010-03-01 10:00:00,10.89,10.93,10.85,10.92,129200.0,9.3136,9.3478,9.2794,9.3393,129200.0
2010-03-01 10:10:00,10.92,10.92,10.88,10.9,141000.0,9.3393,9.3393,9.3051,9.3222,141000.0
2010-03-01 10:20:00,10.9,10.91,10.9,10.9,45700.0,9.3222,9.3307,9.3222,9.3222,45700.0
2010-03-01 10:30:00,10.9,10.91,10.85,10.86,171200.0,9.3222,9.3307,9.2794,9.288,171200.0
2010-03-01 10:40:00,10.86,10.92,10.85,10.92,137800.0,9.288,9.3393,9.2794,9.3393,137800.0
2010-03-01 10:50:00,10.92,10.93,10.89,10.89,98200.0,9.3393,9.3478,9.3136,9.3136,98200.0
2010-03-01 11:00:00,10.89,10.91,10.89,10.91,71000.0,9.3136,9.3307,9.3136,9.3307,71000.0
2010-03-01 11:10:00,10.92,10.93,10.88,10.89,88100.0,9.3393,9.3478,9.3051,9.3136,88100.0
2010-03-01 11:20:00,10.88,10.91,10.88,10.91,51500.0,9.3051,9.3307,9.3051,9.3307,51500.0
2010-03-01 11:30:00,10.91,10.92,10.88,10.89,63900.0,9.3307,9.3393,9.3051,9.3136,63900.0
2010-03-01 11:40:00,10.88,10.89,10.88,10.89,26600.0,9.3051,9.3136,9.3051,9.3136,26600.0
2010-03-01 11:50:00,10.89,10.93,10.88,10.93,60900.0,9.3136,9.3478,9.3051,9.3478,60900.0
2010-03-01 12:00:00,10.92,10.94,10.91,10.94,119800.0,9.3393,9.3564,9.3307,9.3564,119800.0
2010-03-01 12:10:00,10.94,10.96,10.93,10.96,60700.0,9.3564,9.3735,9.3478,9.3735,60700.0
2010-03-01 12:20:00,10.95,10.96,10.95,10.96,12800.0,9.3649,9.3735,9.3649,9.3735,12800.0
2010-03-01 12:30:00,10.96,10.97,10.95,10.97,55300.0,9.3735,9.382,9.3649,9.382,55300.0
2010-03-01 12:40:00,10.97,10.97,10.95,10.96,36100.0,9.382,9.382,9.3649,9.3735,36100.0
2010-03-01 12:50:00,10.95,10.96,10.91,10.91,122100.0,9.3649,9.3735,9.3307,9.3307,122100.0
2010-03-01 13:00:00,10.92,10.94,10.91,10.93,69700.0,9.3393,9.3564,9.3307,9.3478,69700.0
2010-03-01 13:10:00,10.94,10.95,10.92,10.94,34800.0,9.3564,9.3649,9.3393,9.3564,34800.0
2010-03-01 13:20:00,10.94,10.94,10.92,10.92,23000.0,9.3564,9.3564,9.3393,9.3393,23000.0
2010-03-01 13:30:00,10.93,10.93,10.92,10.92,11700.0,9.3478,9.3478,9.3393,9.3393,11700.0
2010-03-01 13:40:00,10.93,10.94,10.92,10.94,75500.0,9.3478,9.3564,9.3393,9.3564,75500.0
2010-03-01 13:50:00,10.94,10.95,10.93,10.95,22900.0,9.3564,9.3649,9.3478,9.3649,22900.0
2010-03-01 14:00:00,10.95,10.95,10.93,10.95,63800.0,9.3649,9.3649,9.3478,9.3649,63800.0
2010-03-01 14:10:00,10.95,10.96,10.94,10.95,94000.0,9.3649,9.3735,9.3564,9.3649,94000.0
2010-03-01 14:20:00,10.95,10.95,10.93,10.95,127800.0,9.3649,9.3649,9.3478,9.3649,127800.0
2010-03-01 14:30:00,10.95,10.95,10.93,10.94,57700.0,9.3649,9.3649,9.3478,9.3564,57700.0
2010-03-01 14:40:00,10.93,10.94,10.89,10.9,73100.0,9.3478,9.3564,9.3136,9.3222,73100.0
2010-03-01 14:50:00,10.9,10.91,10.87,10.89,307400.0,9.3222,9.3307,9.2965,9.3136,307400.0
2010-03-01 15:00:00,10.9,10.9,10.87,10.89,112200.0,9.3222,9.3222,9.2965,9.3136,112200.0
2010-03-01 15:10:00,10.89,10.91,10.88,10.89,82700.0,9.3136,9.3307,9.3051,9.3136,82700.0
2010-03-01 15:20:00,10.89,10.91,10.88,10.9,103000.0,9.3136,9.3307,9.3051,9.3222,103000.0
2010-03-01 15:30:00,10.9,10.92,10.89,10.92,90400.0,9.3222,9.3393,9.3136,9.3393,90400.0
2010-03-01 15:40:00,10.91,11.02,10.9,10.93,228900.0,9.3307,9.4248,9.3222,9.3478,228900.0
2010-03-01 15:50:00,10.94,10.94,10.92,10.93,272100.0,9.3564,9.3564,9.3393,9.3478,272100.0
2010-03-02 09:30:00,10.85,11.08,10.83,10.86,212900.0,9.2794,9.4761,9.2623,9.288,212900.0
2010-03-02 09:40:00,10.86,10.94,10.85,10.87,133200.0,9.288,9.3564,9.2794,9.2965,133200.0
2010-03-02 09:50:00,10.87,10.9,10.84,10.84,144600.0,9.2965,9.3222,9.2709,9.2709,144600.0
2010-03-02 10:00:00,10.83,10.88,10.8,10.81,110600.0,9.2623,9.3051,9.2367,9.2452,110600.0
2010-03-02 10:10:00,10.82,10.83,10.8,10.82,84000.0,9.2538,9.2623,9.2367,9.2538,84000.0
2010-03-02 10:20:00,10.82,10.85,10.79,10.8,84000.0,9.2538,9.2794,9.2281,9.2367,84000.0
2010-03-02 10:30:00,10.79,10.84,10.77,10.84,66800.0,9.2281,9.2709,9.211,9.2709,66800.0
2010-03-02 10:40:00,10.85,10.87,10.81,10.82,197200.0,9.2794,9.2965,9.2452,9.2538,197200.0
2010-03-02 10:50:00,10.82,10.85,10.81,10.84,71300.0,9.2538,9.2794,9.2452,9.2709,71300.0
2010-03-02 11:00:00,10.83,10.85,10.83,10.84,64600.0,9.2623,9.2794,9.2623,9.2709,64600.0
2010-03-02 11:10:00,10.83,10.87,10.83,10.86,43200.0,9.2623,9.2965,9.2623,9.288,43200.0
2010-03-02 11:20:00,10.85,10.86,10.82,10.85,132100.0,9.2794,9.288,9.2538,9.2794,132100.0
2010-03-02 11:30:00,10.84,10.85,10.8,10.8,170000.0,9.2709,9.2794,9.2367,9.2367,170000.0
2010-03-02 11:40:00,10.8,10.81,10.79,10.79,37900.0,9.2367,9.2452,9.2281,9.2281,37900.0
2010-03-02 11:50:00,10.79,10.83,10.78,10.79,105100.0,9.2281,9.2623,9.2196,9.2281,105100.0
2010-03-02 12:00:00,10.79,10.79,10.77,10.78,54200.0,9.2281,9.2281,9.211,9.2196,54200.0
2010-03-02 12:10:00,10.78,10.8,10.77,10.8,70900.0,9.2196,9.2367,9.211,9.2367,70900.0
2010-03-02 12:20:00,10.79,10.81,10.79,10.81,48600.0,9.2281,9.2452,9.2281,9.2452,48600.0
2010-03-02 12:30:00,10.8,10.82,10.79,10.81,61800.0,9.2367,9.2538,9.2281,9.2452,61800.0
2010-03-02 12:40:00,10.81,10.82,10.8,10.82,32800.0,9.2452,9.2538,9.2367,9.2538,32800.0
2010-03-02 12:50:00,10.81,10.82,10.81,10.81,26300.0,9.2452,9.2538,9.2452,9.2452,26300.0
2010-03-02 13:00:00,10.82,10.84,10.8,10.8,78000.0,9.2538,9.2709,9.2367,9.2367,78000.0
2010-03-02 13:10:00,10.8,10.81,10.8,10.8,30300.0,9.2367,9.2452,9.2367,9.2367,30300.0
2010-03-02 13:20:00,10.8,10.81,10.78,10.78,47700.0,9.2367,9.2452,9.2196,9.2196,47700.0
2010-03-02 13:30:00,10.78,10.8,10.78,10.8,53100.0,9.2196,9.2367,9.2196,9.2367,53100.0
2010-03-02 13:40:00,10.8,10.82,10.79,10.82,86500.0,9.2367,9.2538,9.2281,9.2538,86500.0
2010-03-02 13:50:00,10.82,10.87,10.81,10.85,95000.0,9.2538,9.2965,9.2452,9.2794,95000.0
2010-03-02 14:00:00,10.86,10.87,10.82,10.82,122700.0,9.288,9.2965,9.2538,9.2538,122700.0
2010-03-02 14:10:00,10.82,10.83,10.79,10.81,141300.0,9.2538,9.2623,9.2281,9.2452,141300.0
2010-03-02 14:20:00,10.8,10.81,10.79,10.8,70800.0,9.2367,9.2452,9.2281,9.2367,70800.0
2010-03-02 14:30:00,10.8,10.81,10.79,10.8,131200.0,9.2367,9.2452,9.2281,9.2367,131200.0
2010-03-02 14:40:00,10.8,10.81,10.79,10.81,34600.0,9.2367,9.2452,9.2281,9.2452,34600.0
2010-03-02 14:50:00,10.8,10.81,10.77,10.79,67600.0,9.2367,9.2452,9.211,9.2281,67600.0
2010-03-02 15:00:00,10.78,10.83,10.78,10.83,81000.0,9.2196,9.2623,9.2196,9.2623,81000.0
2010-03-02 15:10:00,10.82,10.82,10.79,10.79,71900.0,9.2538,9.2538,9.2281,9.2281,71900.0
2010-03-02 15:20:00,10.79,10.8,10.78,10.78,107200.0,9.2281,9.2367,9.2196,9.2196,107200.0
2010-03-02 15:30:00,10.79,10.82,10.78,10.8,128200.0,9.2281,9.2538,9.2196,9.2367,128200.0
2010-03-02 15:40:00,10.79,10.81,10.76,10.77,177100.0,9.2281,9.2452,9.2024,9.211,177100.0
2010-03-02 15:50:00,10.77,10.78,10.77,10.78,317800.0,9.211,9.2196,9.211,9.2196,317800.0
2010-03-03 09:30:00,10.77,10.9,10.77,10.87,96700.0,9.211,9.3222,9.211,9.2965,96700.0
2010-03-03 09:40:00,10.86,10.88,10.81,10.84,58200.0,9.288,9.3051,9.2452,9.2709,58200.0
2010-03-03 09:50:00,10.85,10.88,10.77,10.78,197800.0,9.2794,9.3051,9.211,9.2196,197800.0
2010-03-03 10:00:00,10.78,10.86,10.77,10.82,121000.0,9.2196,9.288,9.211,9.2538,121000.0
2010-03-03 10:10:00,10.82,10.87,10.8,10.87,84800.0,9.2538,9.2965,9.2367,9.2965,84800.0
2010-03-03 10:20:00,10.87,10.89,10.85,10.86,124700.0,9.2965,9.3136,9.2794,9.288,124700.0
2010-03-03 10:30:00,10.86,10.91,10.85,10.91,187000.0,9.288,9.3307,9.2794,9.3307,187000.0
2010-03-03 10:40:00,10.9,10.96,10.88,10.96,178500.0,9.3222,9.3735,9.3051,9.3735,178500.0
2010-03-03 10:50:00,10.96,11.01,10.95,10.97,141500.0,9.3735,9.4163,9.3649,9.382,141500.0
2010-03-03 11:00:00,10.96,11.02,10.96,10.99,97500.0,9.3735,9.4248,9.3735,9.3992,97500.0
2010-03-03 11:10:00,10.98,10.99,10.97,10.98,63800.0,9.3906,9.3992,9.382,9.3906,63800.0
2010-03-03 11:20:00,10.98,10.99,10.94,10.97,62300.0,9.3906,9.3992,9.3564,9.382,62300.0
2010-03-03 11:30:00,10.97,10.98,10.95,10.97,36900.0,9.382,9.3906,9.3649,9.382,36900.0
2010-03-03 11:40:00,10.97,10.99,10.96,10.97,73200.0,9.382,9.3992,9.3735,9.382,73200.0
2010-03-03 11:50:00,10.97,10.99,10.94,10.94,87200.0,9.382,9.3992,9.3564,9.3564,87200.0
2010-03-03 12:00:00,10.93,10.94,10.88,10.89,107900.0,9.3478,9.3564,9.3051,9.3136,107900.0
2010-03-03 12:10:00,10.88,10.91,10.87,10.87,105800.0,9.3051,9.3307,9.2965,9.2965,105800.0
2010-03-03 12:20:00,10.87,10.88,10.86,10.88,101800.0,9.2965,9.3051,9.288,9.3051,101800.0
2010-03-03 12:30:00,10.88,10.91,10.88,10.9,41500.0,9.3051,9.3307,9.3051,9.3222,41500.0
2010-03-03 12:40:00,10.9,10.9,10.89,10.9,12300.0,9.3222,9.3222,9.3136,9.3222,12300.0
2010-03-03 12:50:00,10.89,10.9,10.89,10.9,40900.0,9.3136,9.3222,9.3136,9.3222,40900.0
2010-03-03 13:00:00,10.9,10.97,10.9,10.97,130300.0,9.3222,9.382,9.3222,9.382,130300.0
2010-03-03 13:10:00,10.96,10.98,10.96,10.98,89600.0,9.3735,9.3906,9.3735,9.3906,89600.0
2010-03-03 13:20:00,10.98,10.99,10.97,10.98,51200.0,9.3906,9.3992,9.382,9.3906,51200.0
2010-03-03 13:30:00,10.99,10.99,10.98,10.99,34600.0,9.3992,9.3992,9.3906,9.3992,34600.0
2010-03-03 13:40:00,10.99,11.0,10.98,11.0,88000.0,9.3992,9.4077,9.3906,9.4077,88000.0
2010-03-03 13:50:00,11.0,11.02,10.99,11.01,61800.0,9.4077,9.4248,9.3992,9.4163,61800.0
2010-03-03 14:00:00,11.01,11.01,11.0,11.0,55400.0,9.4163,9.4163,9.4077,9.4077,55400.0
2010-03-03 14:10:00,11.0,11.01,10.95,10.98,103900.0,9.4077,9.4163,9.3649,9.3906,103900.0
2010-03-03 14:20:00,10.98,10.98,10.94,10.94,72700.0,9.3906,9.3906,9.3564,9.3564,72700.0
2010-03-03 14:30:00,10.94,10.95,10.9,10.91,82900.0,9.3564,9.3649,9.3222,9.3307,82900.0
2010-03-03 14:40:00,10.91,10.91,10.85,10.86,101200.0,9.3307,9.3307,9.2794,9.288,101200.0
2010-03-03 14:50:00,10.86,10.9,10.85,10.9,66500.0,9.288,9.3222,9.2794,9.3222,66500.0
2010-03-03 15:00:00,10.9,10.92,10.88,10.9,69000.0,9.3222,9.3393,9.3051,9.3222,69000.0
2010-03-03 15:10:00,10.9,10.94,10.9,10.94,90900.0,9.3222,9.3564,9.3222,9.3564,90900.0
2010-03-03 15:20:00,10.93,10.94,10.93,10.94,92700.0,9.3478,9.3564,9.3478,9.3564,92700.0
2010-03-03 15:30:00,10.94,10.97,10.93,10.97,84700.0,9.3564,9.382,9.3478,9.382,84700.0
2010-03-03 15:40:00,10.97,10.97,10.96,10.97,69200.0,9.382,9.382,9.3735,9.382,69200.0
2010-03-03 15:50:00,10.97,10.97,10.93,10.94,395600.0,9.382,9.382,9.3478,9.3564,395600.0
2010-03-04 09:30:00,10.91,10.96,10.86,10.9,72200.0,9.3307,9.3735,9.288,9.3222,72200.0
2010-03-04 09:40:00,10.91,11.01,10.91,10.99,78600.0,9.3307,9.4163,9.3307,9.3992,78600.0
2010-03-04 09:50:00,10.98,11.06,10.98,11.06,165000.0,9.3906,9.459,9.3906,9.459,165000.0
2010-03-04 10:00:00,11.06,11.06,10.97,10.99,220000.0,9.459,9.459,9.382,9.3992,220000.0
2010-03-04 10:10:00,11.0,11.02,10.95,10.97,71000.0,9.4077,9.4248,9.3649,9.382,71000.0
2010-03-04 10:20:00,10.98,10.98,10.91,10.95,93400.0,9.3906,9.3906,9.3307,9.3649,93400.0
2010-03-04 10:30:00,10.95,10.96,10.9,10.9,105800.0,9.3649,9.3735,9.3222,9.3222,105800.0
2010-03-04 10:40:00,10.91,10.91,10.86,10.87,92000.0,9.3307,9.3307,9.288,9.2965,92000.0
2010-03-04 10:50:00,10.88,10.88,10.85,10.86,120600.0,9.3051,9.3051,9.2794,9.288,120600.0
2010-03-04 11:00:00,10.86,10.88,10.82,10.84,128800.0,9.288,9.3051,9.2538,9.2709,128800.0
2010-03-04 11:10:00,10.84,10.91,10.83,10.9,115800.0,9.2709,9.3307,9.2623,9.3222,115800.0
2010-03-04 11:20:00,10.9,10.91,10.88,10.89,55100.0,9.3222,9.3307,9.3051,9.3136,55100.0
2010-03-04 11:30:00,10.89,10.9,10.86,10.87,24800.0,9.3136,9.3222,9.288,9.2965,24800.0
2010-03-04 11:40:00,10.86,10.87,10.85,10.85,18300.0,9.288,9.2965,9.2794,9.2794,18300.0
2010-03-04 11:50:00,10.85,10.86,10.85,10.86,14900.0,9.2794,9.288,9.2794,9.288,14900.0
2010-03-04 12:00:00,10.85,10.86,10.82,10.82,27700.0,9.2794,9.288,9.2538,9.2538,27700.0
2010-03-04 12:10:00,10.82,10.83,10.82,10.83,5200.0,9.2538,9.2623,9.2538,9.2623,5200.0
2010-03-04 12:20:00,10.83,10.84,10.82,10.82,44600.0,9.2623,9.2709,9.2538,9.2538,44600.0
2010-03-04 12:30:00,10.83,10.84,10.82,10.83,25900.0,9.2623,9.2709,9.2538,9.2623,25900.0
2010-03-04 12:40:00,10.83,10.83,10.81,10.81,22300.0,9.2623,9.2623,9.2452,9.2452,22300.0
2010-03-04 12:50:00,10.82,10.82,10.81,10.81,17200.0,9.2538,9.2538,9.2452,9.2452,17200.0
2010-03-04 13:00:00,10.81,10.82,10.81,10.81,14800.0,9.2452,9.2538,9.2452,9.2452,14800.0
2010-03-04 13:10:00,10.81,10.82,10.81,10.82,20300.0,9.2452,9.2538,9.2452,9.2538,20300.0
2010-03-04 13:20:00,10.82,10.82,10.81,10.81,54100.0,9.2538,9.2538,9.2452,9.2452,54100.0
2010-03-04 13:30:00,10.82,10.82,10.8,10.82,136000.0,9.2538,9.2538,9.2367,9.2538,136000.0
2010-03-04 13:40:00,10.81,10.82,10.81,10.81,33800.0,9.2452,9.2538,9.2452,9.2452,33800.0
2010-03-04 13:50:00,10.81,10.82,10.81,10.81,39400.0,9.2452,9.2538,9.2452,9.2452,39400.0
2010-03-04 14:00:00,10.82,10.82,10.81,10.81,35200.0,9.2538,9.2538,9.2452,9.2452,35200.0
2010-03-04 14:10:00,10.81,10.82,10.81,10.81,34200.0,9.2452,9.2538,9.2452,9.2452,34200.0
2010-03-04 14:20:00,10.81,10.82,10.81,10.82,25100.0,9.2452,9.2538,9.2452,9.2538,25100.0
2010-03-04 14:30:00,10.82,10.82,10.81,10.81,89200.0,9.2538,9.2538,9.2452,9.2452,89200.0
2010-03-04 14:40:00,10.82,10.84,10.8,10.81,363300.0,9.2538,9.2709,9.2367,9.2452,363300.0
2010-03-04 14:50:00,10.81,10.82,10.79,10.79,48400.0,9.2452,9.2538,9.2281,9.2281,48400.0
2010-03-04 15:00:00,10.79,10.81,10.79,10.8,93900.0,9.2281,9.2452,9.2281,9.2367,93900.0
2010-03-04 15:10:00,10.8,10.83,10.8,10.82,72400.0,9.2367,9.2623,9.2367,9.2538,72400.0
2010-03-04 15:20:00,10.83,10.84,10.81,10.84,90600.0,9.2623,9.2709,9.2452,9.2709,90600.0
2010-03-04 15:30:00,10.84,10.84,10.82,10.84,80300.0,9.2709,9.2709,9.2538,9.2709,80300.0
2010-03-04 15:40:00,10.83,10.89,10.83,10.85,183500.0,9.2623,9.3136,9.2623,9.2794,183500.0
2010-03-04 15:50:00,10.86,10.86,10.85,10.86,175600.0,9.288,9.288,9.2794,9.288,175600.0
2010-03-05 09:30:00,11.01,11.03,10.88,11.0,146000.0,9.4163,9.4334,9.3051,9.4077,146000.0
2010-03-05 09:40:00,11.0,11.04,10.97,11.04,132400.0,9.4077,9.4419,9.382,9.4419,132400.0
2010-03-05 09:50:00,11.04,11.11,11.03,11.07,193000.0,9.4419,9.5018,9.4334,9.4676,193000.0
2010-03-05 10:00:00,11.07,11.11,11.05,11.1,123200.0,9.4676,9.5018,9.4505,9.4932,123200.0
2010-03-05 10:10:00,11.11,11.13,11.09,11.11,102800.0,9.5018,9.5189,9.4847,9.5018,102800.0
2010-03-05 10:20:00,11.11,11.15,11.1,11.15,128500.0,9.5018,9.536,9.4932,9.536,128500.0
2010-03-05 10:30:00,11.15,11.15,11.13,11.15,84500.0,9.536,9.536,9.5189,9.536,84500.0
2010-03-05 10:40:00,11.15,11.15,11.08,11.08,131000.0,9.536,9.536,9.4761,9.4761,131000.0
2010-03-05 10:50:00,11.08,11.08,11.06,11.07,37600.0,9.4761,9.4761,9.459,9.4676,37600.0
2010-03-05 11:00:00,11.07,11.1,11.07,11.1,76700.0,9.4676,9.4932,9.4676,9.4932,76700.0
2010-03-05 11:10:00,11.1,11.12,11.1,11.1,69300.0,9.4932,9.5103,9.4932,9.4932,69300.0
2010-03-05 11:20:00,11.1,11.17,11.1,11.16,273800.0,9.4932,9.5531,9.4932,9.5445,273800.0
2010-03-05 11:30:00,11.16,11.18,11.15,11.18,106900.0,9.5445,9.5616,9.536,9.5616,106900.0
2010-03-05 11:40:00,11.18,11.19,11.16,11.17,109200.0,9.5616,9.5702,9.5445,9.5531,109200.0
2010-03-05 11:50:00,11.17,11.2,11.15,11.16,177300.0,9.5531,9.5788,9.536,9.5445,177300.0
2010-03-05 12:00:00,11.16,11.16,11.14,11.15,60000.0,9.5445,9.5445,9.5274,9.536,60000.0
2010-03-05 12:10:00,11.15,11.16,11.12,11.12,89800.0,9.536,9.5445,9.5103,9.5103,89800.0
2010-03-05 12:20:00,11.12,11.17,11.11,11.15,115300.0,9.5103,9.5531,9.5018,9.536,115300.0
2010-03-05 12:30:00,11.15,11.17,11.15,11.16,73300.0,9.536,9.5531,9.536,9.5445,73300.0
2010-03-05 12:40:00,11.16,11.16,11.14,11.16,55100.0,9.5445,9.5445,9.5274,9.5445,55100.0
2010-03-05 12:50:00,11.15,11.16,11.14,11.16,53200.0,9.536,9.5445,9.5274,9.5445,53200.0
2010-03-05 13:00:00,11.15,11.19,11.15,11.17,80900.0,9.536,9.5702,9.536,9.5531,80900.0
2010-03-05 13:10:00,11.17,11.17,11.16,11.17,52300.0,9.5531,9.5531,9.5445,9.5531,52300.0
2010-03-05 13:20:00,11.17,11.2,11.15,11.18,129200.0,9.5531,9.5788,9.536,9.5616,129200.0
2010-03-05 13:30:00,11.17,11.18,11.13,11.14,166400.0,9.5531,9.5616,9.5189,9.5274,166400.0
2010-03-05 13:40:00,11.13,11.16,11.13,11.15,56700.0,9.5189,9.5445,9.5189,9.536,56700.0
2010-03-05 13:50:00,11.15,11.16,11.15,11.15,19200.0,9.536,9.5445,9.536,9.536,19200.0
2010-03-05 14:00:00,11.15,11.19,11.14,11.19,141900.0,9.536,9.5702,9.5274,9.5702,141900.0
2010-03-05 14:10:00,11.19,11.19,11.16,11.16,31000.0,9.5702,9.5702,9.5445,9.5445,31000.0
2010-03-05 14:20:00,11.17,11.19,11.16,11.17,89600.0,9.5531,9.5702,9.5445,9.5531,89600.0
2010-03-05 14:30:00,11.17,11.19,11.17,11.19,107900.0,9.5531,9.5702,9.5531,9.5702,107900.0
2010-03-05 14:40:00,11.19,11.2,11.19,11.19,165800.0,9.5702,9.5788,9.5702,9.5702,165800.0
2010-03-05 14:50:00,11.2,11.23,11.2,11.21,75400.0,9.5788,9.6044,9.5788,9.5873,75400.0
2010-03-05 15:00:00,11.21,11.22,11.21,11.21,89100.0,9.5873,9.5959,9.5873,9.5873,89100.0
2010-03-05 15:10:00,11.21,11.22,11.2,11.2,46500.0,9.5873,9.5959,9.5788,9.5788,46500.0
2010-03-05 15:20:00,11.21,11.21,11.16,11.17,181000.0,9.5873,9.5873,9.5445,9.5531,181000.0
2010-03-05 15:30:00,11.17,11.26,11.17,11.26,262300.0,9.5531,9.6301,9.5531,9.6301,262300.0
2010-03-05 15:40:00,11.26,11.27,11.23,11.25,364100.0,9.6301,9.6386,9.6044,9.6215,364100.0
2010-03-05 15:50:00,11.25,11.25,11.23,11.23,385200.0,9.6215,9.6215,9.6044,9.6044,385200.0
2010-03-08 09:30:00,11.2,11.31,11.15,11.28,139000.0,9.5788,9.6728,9.536,9.6472,139000.0
2010-03-08 09:40:00,11.29,11.35,11.29,11.31,117600.0,9.6557,9.707,9.6557,9.6728,117600.0
2010-03-08 09:50:00,11.3,11.33,11.21,11.21,223300.0,9.6643,9.6899,9.5873,9.5873,223300.0
2010-03-08 10:00:00,11.22,11.27,11.2,11.27,143900.0,9.5959,9.6386,9.5788,9.6386,143900.0
2010-03-08 10:10:00,11.27,11.28,11.24,11.26,95300.0,9.6386,9.6472,9.613,9.6301,95300.0
2010-03-08 10:20:00,11.26,11.28,11.25,11.27,65700.0,9.6301,9.6472,9.6215,9.6386,65700.0
2010-03-08 10:30:00,11.27,11.28,11.21,11.21,97000.0,9.6386,9.6472,9.5873,9.5873,97000.0
2010-03-08 10:40:00,11.21,11.23,11.21,11.22,84500.0,9.5873,9.6044,9.5873,9.5959,84500.0
2010-03-08 10:50:00,11.22,11.28,11.2,11.28,122900.0,9.5959,9.6472,9.5788,9.6472,122900.0
2010-03-08 11:00:00,11.27,11.31,11.27,11.3,65100.0,9.6386,9.6728,9.6386,9.6643,65100.0
2010-03-08 11:10:00,11.31,11.36,11.3,11.31,238200.0,9.6728,9.7156,9.6643,9.6728,238200.0
2010-03-08 11:20:00,11.31,11.36,11.29,11.35,209500.0,9.6728,9.7156,9.6557,9.707,209500.0
2010-03-08 11:30:00,11.35,11.37,11.31,11.35,372600.0,9.707,9.7241,9.6728,9.707,372600.0
2010-03-08 11:40:00,11.34,11.36,11.34,11.36,51900.0,9.6985,9.7156,9.6985,9.7156,51900.0
2010-03-08 11:50:00,11.36,11.41,11.35,11.4,83300.0,9.7156,9.7584,9.707,9.7498,83300.0
2010-03-08 12:00:00,11.41,11.41,11.37,11.37,37200.0,9.7584,9.7584,9.7241,9.7241,37200.0
2010-03-08 12:10:00,11.38,11.39,11.36,11.36,198900.0,9.7327,9.7413,9.7156,9.7156,198900.0
2010-03-08 12:20:00,11.36,11.4,11.36,11.39,92200.0,9.7156,9.7498,9.7156,9.7413,92200.0
2010-03-08 12:30:00,11.39,11.4,11.38,11.39,46600.0,9.7413,9.7498,9.7327,9.7413,46600.0
2010-03-08 12:40:00,11.38,11.43,11.37,11.43,189800.0,9.7327,9.7755,9.7241,9.7755,189800.0
2010-03-08 12:50:00,11.43,11.45,11.42,11.45,94300.0,9.7755,9.7926,9.7669,9.7926,94300.0
2010-03-08 13:00:00,11.45,11.46,11.44,11.46,143000.0,9.7926,9.8011,9.784,9.8011,143000.0
2010-03-08 13:10:00,11.45,11.48,11.45,11.48,116700.0,9.7926,9.8182,9.7926,9.8182,116700.0
2010-03-08 13:20:00,11.48,11.49,11.43,11.45,168800.0,9.8182,9.8268,9.7755,9.7926,168800.0
2010-03-08 13:30:00,11.45,11.46,11.44,11.46,78700.0,9.7926,9.8011,9.784,9.8011,78700.0
2010-03-08 13:40:00,11.45,11.46,11.45,11.45,34000.0,9.7926,9.8011,9.7926,9.7926,34000.0
2010-03-08 13:50:00,11.45,11.46,11.44,11.45,244700.0,9.7926,9.8011,9.784,9.7926,244700.0
2010-03-08 14:00:00,11.45,11.46,11.44,11.46,124000.0,9.7926,9.8011,9.784,9.8011,124000.0
2010-03-08 14:10:00,11.46,11.46,11.45,11.46,28500.0,9.8011,9.8011,9.7926,9.8011,28500.0
2010-03-08 14:20:00,11.46,11.46,11.45,11.45,41200.0,9.8011,9.8011,9.7926,9.7926,41200.0
2010-03-08 14:30:00,11.45,11.46,11.45,11.45,26900.0,9.7926,9.8011,9.7926,9.7926,26900.0
2010-03-08 14:40:00,11.45,11.45,11.38,11.44,378500.0,9.7926,9.7926,9.7327,9.784,378500.0
2010-03-08 14:50:00,11.43,11.44,11.4,11.4,73000.0,9.7755,9.784,9.7498,9.7498,73000.0
2010-03-08 15:00:00,11.4,11.44,11.4,11.43,100000.0,9.7498,9.784,9.7498,9.7755,100000.0
2010-03-08 15:10:00,11.43,11.44,11.43,11.44,32200.0,9.7755,9.784,9.7755,9.784,32200.0
2010-03-08 15:20:00,11.44,11.44,11.43,11.43,106700.0,9.784,9.784,9.7755,9.7755,106700.0
2010-03-08 15:30:00,11.43,11.44,11.43,11.44,177400.0,9.7755,9.784,9.7755,9.784,177400.0
2010-03-08 15:40:00,11.44,11.49,11.43,11.46,483000.0,9.784,9.8268,9.7755,9.8011,483000.0
2010-03-08 15:50:00,11.46,11.46,11.42,11.43,549100.0,9.8011,9.8011,9.7669,9.7755,549100.0
2010-03-09 09:30:00,11.34,11.43,11.32,11.43,95900.0,9.6985,9.7755,9.6814,9.7755,95900.0
2010-03-09 09:40:00,11.43,11.45,11.35,11.35,226000.0,9.7755,9.7926,9.707,9.707,226000.0
2010-03-09 09:50:00,11.36,11.39,11.33,11.39,120800.0,9.7156,9.7413,9.6899,9.7413,120800.0
2010-03-09 10:00:00,11.38,11.4,11.36,11.38,172100.0,9.7327,9.7498,9.7156,9.7327,172100.0
2010-03-09 10:10:00,11.39,11.44,11.38,11.44,104300.0,9.7413,9.784,9.7327,9.784,104300.0
2010-03-09 10:20:00,11.43,11.48,11.43,11.46,133500.0,9.7755,9.8182,9.7755,9.8011,133500.0
2010-03-09 10:30:00,11.47,11.49,11.44,11.45,138700.0,9.8097,9.8268,9.784,9.7926,138700.0
2010-03-09 10:40:00,11.45,11.46,11.42,11.44,72000.0,9.7926,9.8011,9.7669,9.784,72000.0
2010-03-09 10:50:00,11.44,11.46,11.43,11.44,55500.0,9.784,9.8011,9.7755,9.784,55500.0
2010-03-09 11:00:00,11.44,11.47,11.42,11.45,129100.0,9.784,9.8097,9.7669,9.7926,129100.0
2010-03-09 11:10:00,11.45,11.47,11.45,11.47,42500.0,9.7926,9.8097,9.7926,9.8097,42500.0
2010-03-09 11:20:00,11.47,11.48,11.46,11.48,60800.0,9.8097,9.8182,9.8011,9.8182,60800.0
2010-03-09 11:30:00,11.48,11.49,11.47,11.49,109000.0,9.8182,9.8268,9.8097,9.8268,109000.0
2010-03-09 11:40:00,11.49,11.49,11.48,11.49,11000.0,9.8268,9.8268,9.8182,9.8268,11000.0
2010-03-09 11:50:00,11.49,11.49,11.48,11.49,123300.0,9.8268,9.8268,9.8182,9.8268,123300.0
2010-03-09 12:00:00,11.49,11.49,11.48,11.49,34800.0,9.8268,9.8268,9.8182,9.8268,34800.0
2010-03-09 12:10:00,11.49,11.49,11.48,11.49,52700.0,9.8268,9.8268,9.8182,9.8268,52700.0
2010-03-09 12:20:00,11.49,11.52,11.48,11.51,162000.0,9.8268,9.8524,9.8182,9.8439,162000.0
2010-03-09 12:30:00,11.52,11.54,11.52,11.53,34800.0,9.8524,9.8695,9.8524,9.861,34800.0
2010-03-09 12:40:00,11.54,11.58,11.53,11.58,101200.0,9.8695,9.9037,9.861,9.9037,101200.0
2010-03-09 12:50:00,11.58,11.6,11.57,11.6,98400.0,9.9037,9.9209,9.8952,9.9209,98400.0
2010-03-09 13:00:00,11.6,11.6,11.59,11.6,65000.0,9.9209,9.9209,9.9123,9.9209,65000.0
2010-03-09 13:10:00,11.6,11.61,11.59,11.61,93300.0,9.9209,9.9294,9.9123,9.9294,93300.0
2010-03-09 13:20:00,11.62,11.62,11.59,11.6,81100.0,9.938,9.938,9.9123,9.9209,81100.0
2010-03-09 13:30:00,11.6,11.61,11.59,11.61,57300.0,9.9209,9.9294,9.9123,9.9294,57300.0
2010-03-09 13:40:00,11.6,11.61,11.59,11.61,63000.0,9.9209,9.9294,9.9123,9.9294,63000.0
2010-03-09 13:50:00,11.6,11.61,11.6,11.61,55600.0,9.9209,9.9294,9.9209,9.9294,55600.0
2010-03-09 14:00:00,11.61,11.61,11.59,11.6,92600.0,9.9294,9.9294,9.9123,9.9209,92600.0
2010-03-09 14:10:00,11.6,11.6,11.59,11.59,43000.0,9.9209,9.9209,9.9123,9.9123,43000.0
2010-03-09 14:20:00,11.59,11.61,11.58,11.6,63700.0,9.9123,9.9294,9.9037,9.9209,63700.0
2010-03-09 14:30:00,11.6,11.62,11.58,11.6,208700.0,9.9209,9.938,9.9037,9.9209,208700.0
2010-03-09 14:40:00,11.6,11.62,11.58,11.62,130300.0,9.9209,9.938,9.9037,9.938,130300.0
2010-03-09 14:50:00,11.62,11.63,11.57,11.58,166700.0,9.938,9.9465,9.8952,9.9037,166700.0
2010-03-09 15:00:00,11.58,11.6,11.56,11.6,164400.0,9.9037,9.9209,9.8866,9.9209,164400.0
2010-03-09 15:10:00,11.59,11.6,11.54,11.55,114100.0,9.9123,9.9209,9.8695,9.8781,114100.0
2010-03-09 15:20:00,11.56,11.56,11.5,11.52,294000.0,9.8866,9.8866,9.8353,9.8524,294000.0
2010-03-09 15:30:00,11.51,11.52,11.51,11.52,93100.0,9.8439,9.8524,9.8439,9.8524,93100.0
2010-03-09 15:40:00,11.52,11.53,11.51,11.51,351400.0,9.8524,9.861,9.8439,9.8439,351400.0
2010-03-09 15:50:00,11.51,11.52,11.49,11.5,443400.0,9.8439,9.8524,9.8268,9.8353,443400.0
2010-03-10 09:30:00,11.5,11.53,11.44,11.48,145700.0,9.8353,9.861,9.784,9.8182,145700.0
2010-03-10 09:40:00,11.5,11.61,11.48,11.61,276700.0,9.8353,9.9294,9.8182,9.9294,276700.0
2010-03-10 09:50:00,11.6,11.6,11.51,11.54,62200.0,9.9209,9.9209,9.8439,9.8695,62200.0
2010-03-10 10:00:00,11.54,11.61,11.53,11.59,121900.0,9.8695,9.9294,9.861,9.9123,121900.0
2010-03-10 10:10:00,11.59,11.6,11.5,11.5,130300.0,9.9123,9.9209,9.8353,9.8353,130300.0
2010-03-10 10:20:00,11.51,11.54,11.5,11.54,103400.0,9.8439,9.8695,9.8353,9.8695,103400.0
2010-03-10 10:30:00,11.54,11.57,11.53,11.54,63200.0,9.8695,9.8952,9.861,9.8695,63200.0
2010-03-10 10:40:00,11.54,11.56,11.49,11.51,330300.0,9.8695,9.8866,9.8268,9.8439,330300.0
2010-03-10 10:50:00,11.5,11.54,11.49,11.54,144500.0,9.8353,9.8695,9.8268,9.8695,144500.0
2010-03-10 11:00:00,11.53,11.59,11.53,11.59,114000.0,9.861,9.9123,9.861,9.9123,114000.0
2010-03-10 11:10:00,11.58,11.6,11.52,11.54,214800.0,9.9037,9.9209,9.8524,9.8695,214800.0
2010-03-10 11:20:00,11.54,11.54,11.49,11.51,263800.0,9.8695,9.8695,9.8268,9.8439,263800.0
2010-03-10 11:30:00,11.51,11.52,11.47,11.49,225200.0,9.8439,9.8524,9.8097,9.8268,225200.0
2010-03-10 11:40:00,11.49,11.49,11.47,11.48,109800.0,9.8268,9.8268,9.8097,9.8182,109800.0
2010-03-10 11:50:00,11.47,11.5,11.47,11.49,136100.0,9.8097,9.8353,9.8097,9.8268,136100.0
2010-03-10 12:00:00,11.48,11.51,11.44,11.45,193400.0,9.8182,9.8439,9.784,9.7926,193400.0
2010-03-10 12:10:00,11.45,11.46,11.44,11.44,195000.0,9.7926,9.8011,9.784,9.784,195000.0
2010-03-10 12:20:00,11.44,11.45,11.38,11.39,111000.0,9.784,9.7926,9.7327,9.7413,111000.0
2010-03-10 12:30:00,11.38,11.39,11.33,11.36,306800.0,9.7327,9.7413,9.6899,9.7156,306800.0
2010-03-10 12:40:00,11.36,11.4,11.35,11.4,79000.0,9.7156,9.7498,9.707,9.7498,79000.0
2010-03-10 12:50:00,11.4,11.42,11.37,11.41,212100.0,9.7498,9.7669,9.7241,9.7584,212100.0
2010-03-10 13:00:00,11.41,11.41,11.34,11.35,118600.0,9.7584,9.7584,9.6985,9.707,118600.0
2010-03-10 13:10:00,11.35,11.38,11.33,11.38,80900.0,9.707,9.7327,9.6899,9.7327,80900.0
2010-03-10 13:20:00,11.37,11.38,11.3,11.3,181000.0,9.7241,9.7327,9.6643,9.6643,181000.0
2010-03-10 13:30:00,11.31,11.31,11.28,11.29,110700.0,9.6728,9.6728,9.6472,9.6557,110700.0
2010-03-10 13:40:00,11.3,11.31,11.29,11.3,117200.0,9.6643,9.6728,9.6557,9.6643,117200.0
2010-03-10 13:50:00,11.3,11.31,11.29,11.29,71800.0,9.6643,9.6728,9.6557,9.6557,71800.0
2010-03-10 14:00:00,11.3,11.32,11.29,11.32,101400.0,9.6643,9.6814,9.6557,9.6814,101400.0
2010-03-10 14:10:00,11.31,11.35,11.31,11.33,130800.0,9.6728,9.707,9.6728,9.6899,130800.0
2010-03-10 14:20:00,11.34,11.34,11.31,11.32,89000.0,9.6985,9.6985,9.6728,9.6814,89000.0
2010-03-10 14:30:00,11.31,11.32,11.29,11.3,99800.0,9.6728,9.6814,9.6557,9.6643,99800.0
2010-03-10 14:40:00,11.31,11.33,11.31,11.32,68100.0,9.6728,9.6899,9.6728,9.6814,68100.0
2010-03-10 14:50:00,11.31,11.31,11.27,11.27,83000.0,9.6728,9.6728,9.6386,9.6386,83000.0
2010-03-10 15:00:00,11.27,11.31,11.27,11.31,132000.0,9.6386,9.6728,9.6386,9.6728,132000.0
2010-03-10 15:10:00,11.31,11.35,11.31,11.34,126000.0,9.6728,9.707,9.6728,9.6985,126000.0
2010-03-10 15:20:00,11.34,11.35,11.31,11.32,117600.0,9.6985,9.707,9.6728,9.6814,117600.0
2010-03-10 15:30:00,11.31,11.32,11.3,11.32,115100.0,9.6728,9.6814,9.6643,9.6814,115100.0
2010-03-10 15:40:00,11.32,11.36,11.31,11.34,197600.0,9.6814,9.7156,9.6728,9.6985,197600.0
2010-03-10 15:50:00,11.34,11.36,11.34,11.35,250000.0,9.6985,9.7156,9.6985,9.707,250000.0
2010-03-11 09:30:00,11.33,11.33,11.2,11.21,100900.0,9.6899,9.6899,9.5788,9.5873,100900.0
2010-03-11 09:40:00,11.21,11.23,11.19,11.19,70400.0,9.5873,9.6044,9.5702,9.5702,70400.0
2010-03-11 09:50:00,11.19,11.21,11.13,11.16,234000.0,9.5702,9.5873,9.5189,9.5445,234000.0
2010-03-11 10:00:00,11.16,11.22,11.15,11.18,102200.0,9.5445,9.5959,9.536,9.5616,102200.0
2010-03-11 10:10:00,11.18,11.2,11.17,11.19,41900.0,9.5616,9.5788,9.5531,9.5702,41900.0
2010-03-11 10:20:00,11.19,11.21,11.17,11.21,164700.0,9.5702,9.5873,9.5531,9.5873,164700.0
2010-03-11 10:30:00,11.21,11.26,11.21,11.26,82200.0,9.5873,9.6301,9.5873,9.6301,82200.0
2010-03-11 10:40:00,11.26,11.29,11.24,11.26,143600.0,9.6301,9.6557,9.613,9.6301,143600.0
2010-03-11 10:50:00,11.27,11.3,11.26,11.28,27700.0,9.6386,9.6643,9.6301,9.6472,27700.0
2010-03-11 11:00:00,11.28,11.28,11.24,11.26,71800.0,9.6472,9.6472,9.613,9.6301,71800.0
2010-03-11 11:10:00,11.25,11.25,11.2,11.2,225300.0,9.6215,9.6215,9.5788,9.5788,225300.0
2010-03-11 11:20:00,11.21,11.22,11.2,11.2,61200.0,9.5873,9.5959,9.5788,9.5788,61200.0
2010-03-11 11:30:00,11.2,11.21,11.16,11.16,67600.0,9.5788,9.5873,9.5445,9.5445,67600.0
2010-03-11 11:40:00,11.17,11.17,11.1,11.14,241200.0,9.5531,9.5531,9.4932,9.5274,241200.0
2010-03-11 11:50:00,11.14,11.16,11.13,11.15,44500.0,9.5274,9.5445,9.5189,9.536,44500.0
2010-03-11 12:00:00,11.15,11.15,11.11,11.13,94400.0,9.536,9.536,9.5018,9.5189,94400.0
2010-03-11 12:10:00,11.13,11.13,11.1,11.12,107200.0,9.5189,9.5189,9.4932,9.5103,107200.0
2010-03-11 12:20:00,11.13,11.13,11.1,11.11,46200.0,9.5189,9.5189,9.4932,9.5018,46200.0
2010-03-11 12:30:00,11.11,11.12,11.09,11.11,123100.0,9.5018,9.5103,9.4847,9.5018,123100.0
2010-03-11 12:40:00,11.11,11.12,11.1,11.12,64900.0,9.5018,9.5103,9.4932,9.5103,64900.0
2010-03-11 12:50:00,11.12,11.13,11.11,11.13,56400.0,9.5103,9.5189,9.5018,9.5189,56400.0
2010-03-11 13:00:00,11.13,11.15,11.12,11.15,67500.0,9.5189,9.536,9.5103,9.536,67500.0
2010-03-11 13:10:00,11.15,11.15,11.11,11.11,75100.0,9.536,9.536,9.5018,9.5018,75100.0
2010-03-11 13:20:00,11.11,11.12,11.1,11.11,56200.0,9.5018,9.5103,9.4932,9.5018,56200.0
2010-03-11 13:30:00,11.11,11.12,11.11,11.11,25100.0,9.5018,9.5103,9.5018,9.5018,25100.0
2010-03-11 13:40:00,11.11,11.11,11.1,11.1,97900.0,9.5018,9.5018,9.4932,9.4932,97900.0
2010-03-11 13:50:00,11.1,11.13,11.1,11.12,75200.0,9.4932,9.5189,9.4932,9.5103,75200.0
2010-03-11 14:00:00,11.13,11.16,11.13,11.16,130700.0,9.5189,9.5445,9.5189,9.5445,130700.0
2010-03-11 14:10:00,11.16,11.18,11.15,11.16,109900.0,9.5445,9.5616,9.536,9.5445,109900.0
2010-03-11 14:20:00,11.17,11.17,11.15,11.17,52800.0,9.5531,9.5531,9.536,9.5531,52800.0
2010-03-11 14:30:00,11.17,11.21,11.16,11.21,73500.0,9.5531,9.5873,9.5445,9.5873,73500.0
2010-03-11 14:40:00,11.21,11.22,11.2,11.21,129600.0,9.5873,9.5959,9.5788,9.5873,129600.0
2010-03-11 14:50:00,11.22,11.26,11.21,11.25,185300.0,9.5959,9.6301,9.5873,9.6215,185300.0
2010-03-11 15:00:00,11.26,11.3,11.24,11.3,170600.0,9.6301,9.6643,9.613,9.6643,170600.0
2010-03-11 15:10:00,11.3,11.34,11.29,11.34,215500.0,9.6643,9.6985,9.6557,9.6985,215500.0
2010-03-11 15:20:00,11.34,11.42,11.33,11.42,392700.0,9.6985,9.7669,9.6899,9.7669,392700.0
2010-03-11 15:30:00,11.42,11.42,11.37,11.37,178300.0,9.7669,9.7669,9.7241,9.7241,178300.0
2010-03-11 15:40:00,11.37,11.4,11.35,11.39,260000.0,9.7241,9.7498,9.707,9.7413,260000.0
2010-03-11 15:50:00,11.4,11.41,11.39,11.4,249400.0,9.7498,9.7584,9.7413,9.7498,249400.0
2010-03-12 09:30:00,11.49,11.49,11.27,11.3,166400.0,9.8268,9.8268,9.6386,9.6643,166400.0
2010-03-12 09:40:00,11.29,11.3,11.25,11.27,123600.0,9.6557,9.6643,9.6215,9.6386,123600.0
2010-03-12 09:50:00,11.26,11.36,11.24,11.35,218400.0,9.6301,9.7156,9.613,9.707,218400.0
2010-03-12 10:00:00,11.36,11.36,11.21,11.22,212300.0,9.7156,9.7156,9.5873,9.5959,212300.0
2010-03-12 10:10:00,11.22,11.28,11.21,11.21,190400.0,9.5959,9.6472,9.5873,9.5873,190400.0
2010-03-12 10:20:00,11.21,11.24,11.19,11.22,108900.0,9.5873,9.613,9.5702,9.5959,108900.0
2010-03-12 10:30:00,11.22,11.23,11.2,11.22,86600.0,9.5959,9.6044,9.5788,9.5959,86600.0
2010-03-12 10:40:00,11.23,11.23,11.16,11.18,158300.0,9.6044,9.6044,9.5445,9.5616,158300.0
2010-03-12 10:50:00,11.17,11.2,11.17,11.18,130200.0,9.5531,9.5788,9.5531,9.5616,130200.0
2010-03-12 11:00:00,11.18,11.21,11.16,11.2,187800.0,9.5616,9.5873,9.5445,9.5788,187800.0
2010-03-12 11:10:00,11.2,11.25,11.19,11.25,113700.0,9.5788,9.6215,9.5702,9.6215,113700.0
2010-03-12 11:20:00,11.25,11.25,11.23,11.24,53000.0,9.6215,9.6215,9.6044,9.613,53000.0
2010-03-12 11:30:00,11.24,11.28,11.23,11.26,93000.0,9.613,9.6472,9.6044,9.6301,93000.0
2010-03-12 11:40:00,11.26,11.27,11.22,11.22,72500.0,9.6301,9.6386,9.5959,9.5959,72500.0
2010-03-12 11:50:00,11.23,11.24,11.21,11.22,58500.0,9.6044,9.613,9.5873,9.5959,58500.0
2010-03-12 12:00:00,11.22,11.25,11.21,11.22,60800.0,9.5959,9.6215,9.5873,9.5959,60800.0
2010-03-12 12:10:00,11.22,11.25,11.22,11.24,65400.0,9.5959,9.6215,9.5959,9.613,65400.0
2010-03-12 12:20:00,11.24,11.26,11.23,11.24,72300.0,9.613,9.6301,9.6044,9.613,72300.0
2010-03-12 12:30:00,11.24,11.24,11.2,11.2,40000.0,9.613,9.613,9.5788,9.5788,40000.0
2010-03-12 12:40:00,11.21,11.23,11.2,11.21,106500.0,9.5873,9.6044,9.5788,9.5873,106500.0
2010-03-12 12:50:00,11.22,11.25,11.2,11.24,100300.0,9.5959,9.6215,9.5788,9.613,100300.0
2010-03-12 13:00:00,11.24,11.25,11.23,11.23,300500.0,9.613,9.6215,9.6044,9.6044,300500.0
2010-03-12 13:10:00,11.23,11.24,11.22,11.22,49600.0,9.6044,9.613,9.5959,9.5959,49600.0
2010-03-12 13:20:00,11.21,11.23,11.21,11.22,17200.0,9.5873,9.6044,9.5873,9.5959,17200.0
2010-03-12 13:30:00,11.22,11.23,11.21,11.21,64100.0,9.5959,9.6044,9.5873,9.5873,64100.0
2010-03-12 13:40:00,11.21,11.24,11.2,11.23,51100.0,9.5873,9.613,9.5788,9.6044,51100.0
2010-03-12 13:50:00,11.23,11.24,11.21,11.24,57700.0,9.6044,9.613,9.5873,9.613,57700.0
2010-03-12 14:00:00,11.24,11.25,11.24,11.25,37500.0,9.613,9.6215,9.613,9.6215,37500.0
2010-03-12 14:10:00,11.26,11.26,11.2,11.21,157800.0,9.6301,9.6301,9.5788,9.5873,157800.0
2010-03-12 14:20:00,11.21,11.22,11.19,11.19,87000.0,9.5873,9.5959,9.5702,9.5702,87000.0
2010-03-12 14:30:00,11.2,11.21,11.17,11.17,146100.0,9.5788,9.5873,9.5531,9.5531,146100.0
2010-03-12 14:40:00,11.17,11.18,11.15,11.15,89900.0,9.5531,9.5616,9.536,9.536,89900.0
2010-03-12 14:50:00,11.16,11.2,11.15,11.19,146700.0,9.5445,9.5788,9.536,9.5702,146700.0
2010-03-12 15:00:00,11.19,11.22,11.18,11.21,203700.0,9.5702,9.5959,9.5616,9.5873,203700.0
2010-03-12 15:10:00,11.21,11.24,11.21,11.22,153700.0,9.5873,9.613,9.5873,9.5959,153700.0
2010-03-12 15:20:00,11.23,11.23,11.18,11.18,86500.0,9.6044,9.6044,9.5616,9.5616,86500.0
2010-03-12 15:30:00,11.18,11.19,11.17,11.18,127700.0,9.5616,9.5702,9.5531,9.5616,127700.0
2010-03-12 15:40:00,11.19,11.21,11.18,11.21,170900.0,9.5702,9.5873,9.5616,9.5873,170900.0
2010-03-12 15:50:00,11.2,11.22,11.2,11.21,296100.0,9.5788,9.5959,9.5788,9.5873,296100.0
2010-03-15 09:30:00,11.2,11.27,11.16,11.19,92000.0,9.5788,9.6386,9.5445,9.5702,92000.0
2010-03-15 09:40:00,11.18,11.25,11.16,11.25,83700.0,9.5616,9.6215,9.5445,9.6215,83700.0
2010-03-15 09:50:00,11.25,11.26,11.16,11.16,111600.0,9.6215,9.6301,9.5445,9.5445,111600.0
2010-03-15 10:00:00,11.17,11.19,11.12,11.17,100200.0,9.5531,9.5702,9.5103,9.5531,100200.0
2010-03-15 10:10:00,11.17,11.2,11.14,11.2,121300.0,9.5531,9.5788,9.5274,9.5788,121300.0
2010-03-15 10:20:00,11.2,11.23,11.18,11.19,70300.0,9.5788,9.6044,9.5616,9.5702,70300.0
2010-03-15 10:30:00,11.19,11.2,11.15,11.15,71000.0,9.5702,9.5788,9.536,9.536,71000.0
2010-03-15 10:40:00,11.16,11.16,11.1,11.11,90600.0,9.5445,9.5445,9.4932,9.5018,90600.0
2010-03-15 10:50:00,11.1,11.13,11.08,11.09,111400.0,9.4932,9.5189,9.4761,9.4847,111400.0
2010-03-15 11:00:00,11.09,11.1,11.05,11.08,101000.0,9.4847,9.4932,9.4505,9.4761,101000.0
2010-03-15 11:10:00,11.08,11.08,11.03,11.07,89500.0,9.4761,9.4761,9.4334,9.4676,89500.0
2010-03-15 11:20:00,11.06,11.07,11.04,11.06,92500.0,9.459,9.4676,9.4419,9.459,92500.0
2010-03-15 11:30:00,11.06,11.06,11.03,11.06,48900.0,9.459,9.459,9.4334,9.459,48900.0
2010-03-15 11:40:00,11.06,11.08,11.05,11.08,43600.0,9.459,9.4761,9.4505,9.4761,43600.0
2010-03-15 11:50:00,11.08,11.08,11.05,11.07,67600.0,9.4761,9.4761,9.4505,9.4676,67600.0
2010-03-15 12:00:00,11.07,11.07,11.04,11.05,39400.0,9.4676,9.4676,9.4419,9.4505,39400.0
2010-03-15 12:10:00,11.06,11.06,11.04,11.05,38600.0,9.459,9.459,9.4419,9.4505,38600.0
2010-03-15 12:20:00,11.06,11.08,11.03,11.06,95800.0,9.459,9.4761,9.4334,9.459,95800.0
2010-03-15 12:30:00,11.06,11.08,11.05,11.07,15200.0,9.459,9.4761,9.4505,9.4676,15200.0
2010-03-15 12:40:00,11.07,11.1,11.06,11.07,54300.0,9.4676,9.4932,9.459,9.4676,54300.0
2010-03-15 12:50:00,11.07,11.07,11.05,11.06,73000.0,9.4676,9.4676,9.4505,9.459,73000.0
2010-03-15 13:00:00,11.05,11.06,11.04,11.04,32000.0,9.4505,9.459,9.4419,9.4419,32000.0
2010-03-15 13:10:00,11.05,11.05,11.03,11.05,30100.0,9.4505,9.4505,9.4334,9.4505,30100.0
2010-03-15 13:20:00,11.05,11.06,11.04,11.04,27600.0,9.4505,9.459,9.4419,9.4419,27600.0
2010-03-15 13:30:00,11.05,11.07,11.04,11.06,39500.0,9.4505,9.4676,9.4419,9.459,39500.0
2010-03-15 13:40:00,11.06,11.06,11.04,11.04,34300.0,9.459,9.459,9.4419,9.4419,34300.0
2010-03-15 13:50:00,11.04,11.05,11.02,11.04,86600.0,9.4419,9.4505,9.4248,9.4419,86600.0
2010-03-15 14:00:00,11.04,11.05,10.99,11.0,157900.0,9.4419,9.4505,9.3992,9.4077,157900.0
2010-03-15 14:10:00,11.0,11.0,10.99,11.0,35700.0,9.4077,9.4077,9.3992,9.4077,35700.0
2010-03-15 14:20:00,11.0,11.0,10.98,11.0,53700.0,9.4077,9.4077,9.3906,9.4077,53700.0
2010-03-15 14:30:00,11.0,11.0,10.97,10.99,60800.0,9.4077,9.4077,9.382,9.3992,60800.0
2010-03-15 14:40:00,10.99,11.0,10.98,11.0,112100.0,9.3992,9.4077,9.3906,9.4077,112100.0
2010-03-15 14:50:00,11.0,11.0,10.99,11.0,109000.0,9.4077,9.4077,9.3992,9.4077,109000.0
2010-03-15 15:00:00,11.0,11.03,11.0,11.02,76400.0,9.4077,9.4334,9.4077,9.4248,76400.0
2010-03-15 15:10:00,11.01,11.06,11.0,11.06,116000.0,9.4163,9.459,9.4077,9.459,116000.0
2010-03-15 15:20:00,11.05,11.1,11.05,11.1,94300.0,9.4505,9.4932,9.4505,9.4932,94300.0
2010-03-15 15:30:00,11.1,11.1,11.05,11.08,177900.0,9.4932,9.4932,9.4505,9.4761,177900.0
2010-03-15 15:40:00,11.08,11.13,11.07,11.13,105800.0,9.4761,9.5189,9.4676,9.5189,105800.0
2010-03-15 15:50:00,11.13,11.13,11.08,11.09,410500.0,9.5189,9.5189,9.4761,9.4847,410500.0
2010-03-16 09:30:00,11.11,11.21,11.11,11.21,89800.0,9.5018,9.5873,9.5018,9.5873,89800.0
2010-03-16 09:40:00,11.2,11.22,11.14,11.15,164700.0,9.5788,9.5959,9.5274,9.536,164700.0
2010-03-16 09:50:00,11.15,11.15,11.1,11.14,92600.0,9.536,9.536,9.4932,9.5274,92600.0
2010-03-16 10:00:00,11.13,11.14,11.11,11.12,65800.0,9.5189,9.5274,9.5018,9.5103,65800.0
2010-03-16 10:10:00,11.12,11.12,11.07,11.07,74000.0,9.5103,9.5103,9.4676,9.4676,74000.0
2010-03-16 10:20:00,11.08,11.08,11.05,11.08,97500.0,9.4761,9.4761,9.4505,9.4761,97500.0
2010-03-16 10:30:00,11.08,11.12,11.07,11.09,189200.0,9.4761,9.5103,9.4676,9.4847,189200.0
2010-03-16 10:40:00,11.09,11.23,11.05,11.23,199400.0,9.4847,9.6044,9.4505,9.6044,199400.0
2010-03-16 10:50:00,11.23,11.27,11.22,11.25,169600.0,9.6044,9.6386,9.5959,9.6215,169600.0
2010-03-16 11:00:00,11.25,11.28,11.22,11.28,131700.0,9.6215,9.6472,9.5959,9.6472,131700.0
2010-03-16 11:10:00,11.27,11.35,11.27,11.35,251600.0,9.6386,9.707,9.6386,9.707,251600.0
2010-03-16 11:20:00,11.35,11.38,11.34,11.37,148000.0,9.707,9.7327,9.6985,9.7241,148000.0
2010-03-16 11:30:00,11.36,11.4,11.35,11.39,77000.0,9.7156,9.7498,9.707,9.7413,77000.0
2010-03-16 11:40:00,11.4,11.4,11.34,11.34,47200.0,9.7498,9.7498,9.6985,9.6985,47200.0
2010-03-16 11:50:00,11.35,11.37,11.34,11.37,67300.0,9.707,9.7241,9.6985,9.7241,67300.0
2010-03-16 12:00:00,11.37,11.38,11.35,11.36,36500.0,9.7241,9.7327,9.707,9.7156,36500.0
2010-03-16 12:10:00,11.36,11.38,11.35,11.36,44400.0,9.7156,9.7327,9.707,9.7156,44400.0
2010-03-16 12:20:00,11.36,11.36,11.3,11.31,72500.0,9.7156,9.7156,9.6643,9.6728,72500.0
2010-03-16 12:30:00,11.31,11.35,11.31,11.32,134100.0,9.6728,9.707,9.6728,9.6814,134100.0
2010-03-16 12:40:00,11.31,11.35,11.3,11.34,38600.0,9.6728,9.707,9.6643,9.6985,38600.0
2010-03-16 12:50:00,11.35,11.35,11.31,11.33,50900.0,9.707,9.707,9.6728,9.6899,50900.0
2010-03-16 13:00:00,11.32,11.34,11.32,11.34,41000.0,9.6814,9.6985,9.6814,9.6985,41000.0
2010-03-16 13:10:00,11.33,11.35,11.33,11.34,14400.0,9.6899,9.707,9.6899,9.6985,14400.0
2010-03-16 13:20:00,11.34,11.38,11.32,11.37,235000.0,9.6985,9.7327,9.6814,9.7241,235000.0
2010-03-16 13:30:00,11.38,11.44,11.37,11.43,304000.0,9.7327,9.784,9.7241,9.7755,304000.0
2010-03-16 13:40:00,11.44,11.5,11.41,11.46,365600.0,9.784,9.8353,9.7584,9.8011,365600.0
2010-03-16 13:50:00,11.47,11.48,11.42,11.42,86500.0,9.8097,9.8182,9.7669,9.7669,86500.0
2010-03-16 14:00:00,11.42,11.43,11.39,11.39,64800.0,9.7669,9.7755,9.7413,9.7413,64800.0
2010-03-16 14:10:00,11.38,11.45,11.37,11.44,77200.0,9.7327,9.7926,9.7241,9.784,77200.0
2010-03-16 14:20:00,11.45,11.48,11.42,11.43,120000.0,9.7926,9.8182,9.7669,9.7755,120000.0
2010-03-16 14:30:00,11.42,11.44,11.35,11.36,93200.0,9.7669,9.784,9.707,9.7156,93200.0
2010-03-16 14:40:00,11.35,11.37,11.32,11.36,160900.0,9.707,9.7241,9.6814,9.7156,160900.0
2010-03-16 14:50:00,11.35,11.39,11.33,11.37,93300.0,9.707,9.7413,9.6899,9.7241,93300.0
2010-03-16 15:00:00,11.37,11.39,11.35,11.38,123900.0,9.7241,9.7413,9.707,9.7327,123900.0
2010-03-16 15:10:00,11.37,11.44,11.37,11.43,69600.0,9.7241,9.784,9.7241,9.7755,69600.0
2010-03-16 15:20:00,11.43,11.44,11.41,11.41,112300.0,9.7755,9.784,9.7584,9.7584,112300.0
2010-03-16 15:30:00,11.41,11.44,11.4,11.41,114900.0,9.7584,9.784,9.7498,9.7584,114900.0
2010-03-16 15:40:00,11.42,11.44,11.35,11.35,399700.0,9.7669,9.784,9.707,9.707,399700.0
2010-03-16 15:50:00,11.36,11.4,11.35,11.4,642300.0,9.7156,9.7498,9.707,9.7498,642300.0
2010-03-17 09:30:00,11.44,11.5,11.39,11.47,79600.0,9.784,9.8353,9.7413,9.8097,79600.0
2010-03-17 09:40:00,11.47,11.5,11.43,11.49,133500.0,9.8097,9.8353,9.7755,9.8268,133500.0
2010-03-17 09:50:00,11.49,11.49,11.44,11.47,112600.0,9.8268,9.8268,9.784,9.8097,112600.0
2010-03-17 10:00:00,11.48,11.5,11.45,11.48,163600.0,9.8182,9.8353,9.7926,9.8182,163600.0
2010-03-17 10:10:00,11.49,11.55,11.48,11.55,262300.0,9.8268,9.8781,9.8182,9.8781,262300.0
2010-03-17 10:20:00,11.55,11.55,11.52,11.54,244700.0,9.8781,9.8781,9.8524,9.8695,244700.0
2010-03-17 10:30:00,11.53,11.55,11.52,11.55,167500.0,9.861,9.8781,9.8524,9.8781,167500.0
2010-03-17 10:40:00,11.55,11.55,11.51,11.51,82900.0,9.8781,9.8781,9.8439,9.8439,82900.0
2010-03-17 10:50:00,11.51,11.52,11.48,11.51,105500.0,9.8439,9.8524,9.8182,9.8439,105500.0
2010-03-17 11:00:00,11.52,11.55,11.51,11.55,68400.0,9.8524,9.8781,9.8439,9.8781,68400.0
2010-03-17 11:10:00,11.54,11.55,11.54,11.55,109500.0,9.8695,9.8781,9.8695,9.8781,109500.0
2010-03-17 11:20:00,11.54,11.55,11.53,11.53,72300.0,9.8695,9.8781,9.861,9.861,72300.0
2010-03-17 11:30:00,11.54,11.55,11.53,11.55,91200.0,9.8695,9.8781,9.861,9.8781,91200.0
2010-03-17 11:40:00,11.55,11.55,11.53,11.54,56500.0,9.8781,9.8781,9.861,9.8695,56500.0
2010-03-17 11:50:00,11.54,11.57,11.53,11.54,194000.0,9.8695,9.8952,9.861,9.8695,194000.0
2010-03-17 12:00:00,11.54,11.56,11.53,11.55,100800.0,9.8695,9.8866,9.861,9.8781,100800.0
2010-03-17 12:10:00,11.56,11.56,11.51,11.53,81500.0,9.8866,9.8866,9.8439,9.861,81500.0
2010-03-17 12:20:00,11.52,11.52,11.45,11.46,105100.0,9.8524,9.8524,9.7926,9.8011,105100.0
2010-03-17 12:30:00,11.46,11.48,11.45,11.45,54000.0,9.8011,9.8182,9.7926,9.7926,54000.0
2010-03-17 12:40:00,11.45,11.47,11.41,11.43,136600.0,9.7926,9.8097,9.7584,9.7755,136600.0
2010-03-17 12:50:00,11.43,11.44,11.4,11.41,72800.0,9.7755,9.784,9.7498,9.7584,72800.0
2010-03-17 13:00:00,11.41,11.44,11.41,11.43,58200.0,9.7584,9.784,9.7584,9.7755,58200.0
2010-03-17 13:10:00,11.43,11.43,11.42,11.43,46900.0,9.7755,9.7755,9.7669,9.7755,46900.0
2010-03-17 13:20:00,11.43,11.47,11.43,11.45,64600.0,9.7755,9.8097,9.7755,9.7926,64600.0
2010-03-17 13:30:00,11.45,11.51,11.44,11.51,114000.0,9.7926,9.8439,9.784,9.8439,114000.0
2010-03-17 13:40:00,11.5,11.51,11.47,11.48,79600.0,9.8353,9.8439,9.8097,9.8182,79600.0
2010-03-17 13:50:00,11.48,11.49,11.48,11.49,22100.0,9.8182,9.8268,9.8182,9.8268,22100.0
2010-03-17 14:00:00,11.48,11.49,11.45,11.48,88700.0,9.8182,9.8268,9.7926,9.8182,88700.0
2010-03-17 14:10:00,11.48,11.49,11.46,11.49,97300.0,9.8182,9.8268,9.8011,9.8268,97300.0
2010-03-17 14:20:00,11.49,11.5,11.47,11.47,121800.0,9.8268,9.8353,9.8097,9.8097,121800.0
2010-03-17 14:30:00,11.48,11.49,11.43,11.43,161800.0,9.8182,9.8268,9.7755,9.7755,161800.0
2010-03-17 14:40:00,11.43,11.44,11.43,11.43,65900.0,9.7755,9.784,9.7755,9.7755,65900.0
2010-03-17 14:50:00,11.44,11.45,11.39,11.45,341200.0,9.784,9.7926,9.7413,9.7926,341200.0
2010-03-17 15:00:00,11.44,11.5,11.44,11.49,132200.0,9.784,9.8353,9.784,9.8268,132200.0
2010-03-17 15:10:00,11.49,11.5,11.45,11.45,146700.0,9.8268,9.8353,9.7926,9.7926,146700.0
2010-03-17 15:20:00,11.45,11.47,11.43,11.46,279100.0,9.7926,9.8097,9.7755,9.8011,279100.0
2010-03-17 15:30:00,11.47,11.48,11.45,11.46,256500.0,9.8097,9.8182,9.7926,9.8011,256500.0
2010-03-17 15:40:00,11.47,11.49,11.44,11.47,248500.0,9.8097,9.8268,9.784,9.8097,248500.0
2010-03-17 15:50:00,11.48,11.48,11.44,11.46,315300.0,9.8182,9.8182,9.784,9.8011,315300.0
2010-03-18 09:30:00,11.48,11.54,11.43,11.52,92700.0,9.8182,9.8695,9.7755,9.8524,92700.0
2010-03-18 09:40:00,11.53,11.55,11.53,11.54,55100.0,9.861,9.8781,9.861,9.8695,55100.0
2010-03-18 09:50:00,11.55,11.6,11.54,11.56,119300.0,9.8781,9.9209,9.8695,9.8866,119300.0
2010-03-18 10:00:00,11.57,11.57,11.48,11.48,85900.0,9.8952,9.8952,9.8182,9.8182,85900.0
2010-03-18 10:10:00,11.48,11.52,11.47,11.51,66300.0,9.8182,9.8524,9.8097,9.8439,66300.0
2010-03-18 10:20:00,11.51,11.53,11.5,11.51,60800.0,9.8439,9.861,9.8353,9.8439,60800.0
2010-03-18 10:30:00,11.51,11.52,11.47,11.51,60700.0,9.8439,9.8524,9.8097,9.8439,60700.0
2010-03-18 10:40:00,11.51,11.51,11.48,11.5,46100.0,9.8439,9.8439,9.8182,9.8353,46100.0
2010-03-18 10:50:00,11.49,11.5,11.47,11.47,65800.0,9.8268,9.8353,9.8097,9.8097,65800.0
2010-03-18 11:00:00,11.48,11.51,11.47,11.51,82200.0,9.8182,9.8439,9.8097,9.8439,82200.0
2010-03-18 11:10:00,11.51,11.52,11.47,11.47,104500.0,9.8439,9.8524,9.8097,9.8097,104500.0
2010-03-18 11:20:00,11.47,11.48,11.46,11.47,44700.0,9.8097,9.8182,9.8011,9.8097,44700.0
2010-03-18 11:30:00,11.47,11.49,11.43,11.43,81000.0,9.8097,9.8268,9.7755,9.7755,81000.0
2010-03-18 11:40:00,11.43,11.44,11.39,11.43,48800.0,9.7755,9.784,9.7413,9.7755,48800.0
2010-03-18 11:50:00,11.43,11.45,11.42,11.44,189100.0,9.7755,9.7926,9.7669,9.784,189100.0
2010-03-18 12:00:00,11.44,11.46,11.42,11.42,106100.0,9.784,9.8011,9.7669,9.7669,106100.0
2010-03-18 12:10:00,11.43,11.47,11.42,11.46,204300.0,9.7755,9.8097,9.7669,9.8011,204300.0
2010-03-18 12:20:00,11.46,11.46,11.44,11.44,95500.0,9.8011,9.8011,9.784,9.784,95500.0
2010-03-18 12:30:00,11.45,11.45,11.42,11.42,48800.0,9.7926,9.7926,9.7669,9.7669,48800.0
2010-03-18 12:40:00,11.43,11.43,11.4,11.41,40400.0,9.7755,9.7755,9.7498,9.7584,40400.0
2010-03-18 12:50:00,11.41,11.46,11.41,11.45,72400.0,9.7584,9.8011,9.7584,9.7926,72400.0
2010-03-18 13:00:00,11.45,11.48,11.45,11.47,93300.0,9.7926,9.8182,9.7926,9.8097,93300.0
2010-03-18 13:10:00,11.46,11.48,11.46,11.47,66900.0,9.8011,9.8182,9.8011,9.8097,66900.0
2010-03-18 13:20:00,11.48,11.49,11.47,11.48,44700.0,9.8182,9.8268,9.8097,9.8182,44700.0
2010-03-18 13:30:00,11.49,11.49,11.48,11.48,27700.0,9.8268,9.8268,9.8182,9.8182,27700.0
2010-03-18 13:40:00,11.48,11.49,11.48,11.48,25300.0,9.8182,9.8268,9.8182,9.8182,25300.0
2010-03-18 13:50:00,11.48,11.49,11.48,11.48,173800.0,9.8182,9.8268,9.8182,9.8182,173800.0
2010-03-18 14:00:00,11.48,11.5,11.47,11.49,279000.0,9.8182,9.8353,9.8097,9.8268,279000.0
2010-03-18 14:10:00,11.49,11.51,11.49,11.5,65000.0,9.8268,9.8439,9.8268,9.8353,65000.0
2010-03-18 14:20:00,11.5,11.51,11.48,11.49,76000.0,9.8353,9.8439,9.8182,9.8268,76000.0
2010-03-18 14:30:00,11.49,11.52,11.49,11.5,61600.0,9.8268,9.8524,9.8268,9.8353,61600.0
2010-03-18 14:40:00,11.5,11.51,11.48,11.5,184200.0,9.8353,9.8439,9.8182,9.8353,184200.0
2010-03-18 14:50:00,11.5,11.51,11.48,11.5,136900.0,9.8353,9.8439,9.8182,9.8353,136900.0
2010-03-18 15:00:00,11.5,11.51,11.49,11.5,163400.0,9.8353,9.8439,9.8268,9.8353,163400.0
2010-03-18 15:10:00,11.5,11.51,11.47,11.5,144000.0,9.8353,9.8439,9.8097,9.8353,144000.0
2010-03-18 15:20:00,11.5,11.51,11.49,11.5,81100.0,9.8353,9.8439,9.8268,9.8353,81100.0
2010-03-18 15:30:00,11.5,11.52,11.5,11.52,113500.0,9.8353,9.8524,9.8353,9.8524,113500.0
2010-03-18 15:40:00,11.52,11.54,11.51,11.51,203300.0,9.8524,9.8695,9.8439,9.8439,203300.0
2010-03-18 15:50:00,11.52,11.54,11.49,11.51,587200.0,9.8524,9.8695,9.8268,9.8439,587200.0
2010-03-19 09:30:00,11.39,11.65,11.32,11.65,832400.0,9.7413,9.9636,9.6814,9.9636,832400.0
2010-03-19 09:40:00,11.64,11.64,11.48,11.56,291600.0,9.9551,9.9551,9.8182,9.8866,291600.0
2010-03-19 09:50:00,11.56,11.6,11.55,11.58,97100.0,9.8866,9.9209,9.8781,9.9037,97100.0
2010-03-19 10:00:00,11.59,11.59,11.54,11.56,163100.0,9.9123,9.9123,9.8695,9.8866,163100.0
2010-03-19 10:10:00,11.56,11.56,11.48,11.5,135900.0,9.8866,9.8866,9.8182,9.8353,135900.0
2010-03-19 10:20:00,11.49,11.5,11.42,11.44,234900.0,9.8268,9.8353,9.7669,9.784,234900.0
2010-03-19 10:30:00,11.43,11.44,11.39,11.4,190100.0,9.7755,9.784,9.7413,9.7498,190100.0
2010-03-19 10:40:00,11.4,11.41,11.39,11.4,154100.0,9.7498,9.7584,9.7413,9.7498,154100.0
2010-03-19 10:50:00,11.4,11.4,11.39,11.39,40200.0,9.7498,9.7498,9.7413,9.7413,40200.0
2010-03-19 11:00:00,11.39,11.41,11.39,11.4,89200.0,9.7413,9.7584,9.7413,9.7498,89200.0
2010-03-19 11:10:00,11.4,11.4,11.36,11.36,149200.0,9.7498,9.7498,9.7156,9.7156,149200.0
2010-03-19 11:20:00,11.36,11.41,11.36,11.39,145600.0,9.7156,9.7584,9.7156,9.7413,145600.0
2010-03-19 11:30:00,11.39,11.4,11.38,11.39,119100.0,9.7413,9.7498,9.7327,9.7413,119100.0
2010-03-19 11:40:00,11.4,11.42,11.39,11.4,147500.0,9.7498,9.7669,9.7413,9.7498,147500.0
2010-03-19 11:50:00,11.41,11.45,11.4,11.45,133500.0,9.7584,9.7926,9.7498,9.7926,133500.0
2010-03-19 12:00:00,11.44,11.45,11.43,11.44,72400.0,9.784,9.7926,9.7755,9.784,72400.0
2010-03-19 12:10:00,11.44,11.44,11.43,11.44,47300.0,9.784,9.784,9.7755,9.784,47300.0
2010-03-19 12:20:00,11.44,11.45,11.43,11.44,74400.0,9.784,9.7926,9.7755,9.784,74400.0
2010-03-19 12:30:00,11.44,11.45,11.42,11.42,45400.0,9.784,9.7926,9.7669,9.7669,45400.0
2010-03-19 12:40:00,11.43,11.43,11.42,11.42,30900.0,9.7755,9.7755,9.7669,9.7669,30900.0
2010-03-19 12:50:00,11.42,11.43,11.4,11.4,38000.0,9.7669,9.7755,9.7498,9.7498,38000.0
2010-03-19 13:00:00,11.41,11.41,11.4,11.41,31200.0,9.7584,9.7584,9.7498,9.7584,31200.0
2010-03-19 13:10:00,11.41,11.41,11.4,11.4,33200.0,9.7584,9.7584,9.7498,9.7498,33200.0
2010-03-19 13:20:00,11.41,11.41,11.39,11.41,67200.0,9.7584,9.7584,9.7413,9.7584,67200.0
2010-03-19 13:30:00,11.41,11.41,11.36,11.36,83700.0,9.7584,9.7584,9.7156,9.7156,83700.0
2010-03-19 13:40:00,11.36,11.37,11.33,11.34,94700.0,9.7156,9.7241,9.6899,9.6985,94700.0
2010-03-19 13:50:00,11.35,11.35,11.33,11.34,65400.0,9.707,9.707,9.6899,9.6985,65400.0
2010-03-19 14:00:00,11.34,11.36,11.33,11.35,141500.0,9.6985,9.7156,9.6899,9.707,141500.0
2010-03-19 14:10:00,11.35,11.35,11.34,11.34,76000.0,9.707,9.707,9.6985,9.6985,76000.0
2010-03-19 14:20:00,11.35,11.35,11.34,11.34,64000.0,9.707,9.707,9.6985,9.6985,64000.0
2010-03-19 14:30:00,11.35,11.35,11.31,11.31,98600.0,9.707,9.707,9.6728,9.6728,98600.0
2010-03-19 14:40:00,11.32,11.32,11.29,11.29,204800.0,9.6814,9.6814,9.6557,9.6557,204800.0
2010-03-19 14:50:00,11.3,11.3,11.22,11.22,280700.0,9.6643,9.6643,9.5959,9.5959,280700.0
2010-03-19 15:00:00,11.22,11.23,11.22,11.23,126200.0,9.5959,9.6044,9.5959,9.6044,126200.0
2010-03-19 15:10:00,11.23,11.29,11.22,11.29,214400.0,9.6044,9.6557,9.5959,9.6557,214400.0
2010-03-19 15:20:00,11.29,11.3,11.27,11.28,173500.0,9.6557,9.6643,9.6386,9.6472,173500.0
2010-03-19 15:30:00,11.27,11.27,11.21,11.21,376900.0,9.6386,9.6386,9.5873,9.5873,376900.0
2010-03-19 15:40:00,11.21,11.23,11.19,11.21,540400.0,9.5873,9.6044,9.5702,9.5873,540400.0
2010-03-19 15:50:00,11.22,11.24,11.2,11.21,1396100.0,9.5959,9.613,9.5788,9.5873,1396100.0
2010-03-22 09:30:00,11.15,11.19,11.06,11.12,344100.0,9.536,9.5702,9.459,9.5103,344100.0
2010-03-22 09:40:00,11.11,11.25,11.08,11.24,308300.0,9.5018,9.6215,9.4761,9.613,308300.0
2010-03-22 09:50:00,11.25,11.27,11.19,11.19,144200.0,9.6215,9.6386,9.5702,9.5702,144200.0
2010-03-22 10:00:00,11.19,11.26,11.19,11.24,105300.0,9.5702,9.6301,9.5702,9.613,105300.0
2010-03-22 10:10:00,11.23,11.25,11.19,11.24,114400.0,9.6044,9.6215,9.5702,9.613,114400.0
2010-03-22 10:20:00,11.24,11.4,11.24,11.4,268400.0,9.613,9.7498,9.613,9.7498,268400.0
2010-03-22 10:30:00,11.4,11.43,11.37,11.37,201600.0,9.7498,9.7755,9.7241,9.7241,201600.0
2010-03-22 10:40:00,11.38,11.43,11.36,11.41,171100.0,9.7327,9.7755,9.7156,9.7584,171100.0
2010-03-22 10:50:00,11.41,11.45,11.4,11.43,153300.0,9.7584,9.7926,9.7498,9.7755,153300.0
2010-03-22 11:00:00,11.43,11.47,11.42,11.45,152200.0,9.7755,9.8097,9.7669,9.7926,152200.0
2010-03-22 11:10:00,11.46,11.46,11.4,11.41,80700.0,9.8011,9.8011,9.7498,9.7584,80700.0
2010-03-22 11:20:00,11.42,11.44,11.4,11.41,72000.0,9.7669,9.784,9.7498,9.7584,72000.0
2010-03-22 11:30:00,11.41,11.42,11.36,11.36,147800.0,9.7584,9.7669,9.7156,9.7156,147800.0
2010-03-22 11:40:00,11.36,11.44,11.32,11.43,273400.0,9.7156,9.784,9.6814,9.7755,273400.0
2010-03-22 11:50:00,11.44,11.46,11.41,11.45,97600.0,9.784,9.8011,9.7584,9.7926,97600.0
2010-03-22 12:00:00,11.45,11.45,11.38,11.42,51800.0,9.7926,9.7926,9.7327,9.7669,51800.0
2010-03-22 12:10:00,11.42,11.43,11.4,11.41,64100.0,9.7669,9.7755,9.7498,9.7584,64100.0
2010-03-22 12:20:00,11.42,11.42,11.38,11.41,170300.0,9.7669,9.7669,9.7327,9.7584,170300.0
2010-03-22 12:30:00,11.42,11.44,11.4,11.4,115700.0,9.7669,9.784,9.7498,9.7498,115700.0
2010-03-22 12:40:00,11.4,11.45,11.4,11.44,57900.0,9.7498,9.7926,9.7498,9.784,57900.0
2010-03-22 12:50:00,11.44,11.48,11.43,11.48,43700.0,9.784,9.8182,9.7755,9.8182,43700.0
2010-03-22 13:00:00,11.48,11.5,11.48,11.48,111300.0,9.8182,9.8353,9.8182,9.8182,111300.0
2010-03-22 13:10:00,11.49,11.5,11.47,11.48,68100.0,9.8268,9.8353,9.8097,9.8182,68100.0
2010-03-22 13:20:00,11.48,11.52,11.47,11.5,255200.0,9.8182,9.8524,9.8097,9.8353,255200.0
2010-03-22 13:30:00,11.5,11.52,11.49,11.5,54500.0,9.8353,9.8524,9.8268,9.8353,54500.0
2010-03-22 13:40:00,11.49,11.52,11.47,11.47,115200.0,9.8268,9.8524,9.8097,9.8097,115200.0
2010-03-22 13:50:00,11.48,11.51,11.47,11.47,179200.0,9.8182,9.8439,9.8097,9.8097,179200.0
2010-03-22 14:00:00,11.47,11.47,11.42,11.43,94700.0,9.8097,9.8097,9.7669,9.7755,94700.0
2010-03-22 14:10:00,11.43,11.44,11.4,11.42,115400.0,9.7755,9.784,9.7498,9.7669,115400.0
2010-03-22 14:20:00,11.43,11.45,11.41,11.43,165700.0,9.7755,9.7926,9.7584,9.7755,165700.0
2010-03-22 14:30:00,11.43,11.46,11.43,11.45,110200.0,9.7755,9.8011,9.7755,9.7926,110200.0
2010-03-22 14:40:00,11.45,11.47,11.42,11.46,159000.0,9.7926,9.8097,9.7669,9.8011,159000.0
2010-03-22 14:50:00,11.46,11.46,11.41,11.42,275200.0,9.8011,9.8011,9.7584,9.7669,275200.0
2010-03-22 15:00:00,11.43,11.45,11.42,11.43,201900.0,9.7755,9.7926,9.7669,9.7755,201900.0
2010-03-22 15:10:00,11.44,11.47,11.44,11.47,107000.0,9.784,9.8097,9.784,9.8097,107000.0
2010-03-22 15:20:00,11.46,11.48,11.46,11.47,106600.0,9.8011,9.8182,9.8011,9.8097,106600.0
2010-03-22 15:30:00,11.47,11.5,11.46,11.49,231400.0,9.8097,9.8353,9.8011,9.8268,231400.0
2010-03-22 15:40:00,11.5,11.51,11.47,11.5,331800.0,9.8353,9.8439,9.8097,9.8353,331800.0
2010-03-22 15:50:00,11.5,11.5,11.47,11.48,449100.0,9.8353,9.8353,9.8097,9.8182,449100.0
2010-03-23 09:30:00,11.51,11.53,11.37,11.48,198800.0,9.8439,9.861,9.7241,9.8182,198800.0
2010-03-23 09:40:00,11.48,11.51,11.4,11.41,174800.0,9.8182,9.8439,9.7498,9.7584,174800.0
2010-03-23 09:50:00,11.41,11.42,11.34,11.39,172700.0,9.7584,9.7669,9.6985,9.7413,172700.0
2010-03-23 10:00:00,11.38,11.47,11.38,11.43,162000.0,9.7327,9.8097,9.7327,9.7755,162000.0
2010-03-23 10:10:00,11.43,11.51,11.42,11.51,118900.0,9.7755,9.8439,9.7669,9.8439,118900.0
2010-03-23 10:20:00,11.5,11.52,11.47,11.51,169100.0,9.8353,9.8524,9.8097,9.8439,169100.0
2010-03-23 10:30:00,11.5,11.51,11.4,11.43,129400.0,9.8353,9.8439,9.7498,9.7755,129400.0
2010-03-23 10:40:00,11.43,11.45,11.39,11.42,101600.0,9.7755,9.7926,9.7413,9.7669,101600.0
2010-03-23 10:50:00,11.43,11.44,11.36,11.38,173200.0,9.7755,9.784,9.7156,9.7327,173200.0
2010-03-23 11:00:00,11.38,11.38,11.32,11.33,248400.0,9.7327,9.7327,9.6814,9.6899,248400.0
2010-03-23 11:10:00,11.33,11.33,11.27,11.27,284700.0,9.6899,9.6899,9.6386,9.6386,284700.0
2010-03-23 11:20:00,11.27,11.28,11.22,11.26,400500.0,9.6386,9.6472,9.5959,9.6301,400500.0
2010-03-23 11:30:00,11.26,11.27,11.24,11.24,210300.0,9.6301,9.6386,9.613,9.613,210300.0
2010-03-23 11:40:00,11.24,11.27,11.22,11.24,372700.0,9.613,9.6386,9.5959,9.613,372700.0
2010-03-23 11:50:00,11.24,11.25,11.23,11.24,146100.0,9.613,9.6215,9.6044,9.613,146100.0
2010-03-23 12:00:00,11.24,11.24,11.22,11.24,112900.0,9.613,9.613,9.5959,9.613,112900.0
2010-03-23 12:10:00,11.23,11.25,11.21,11.23,174300.0,9.6044,9.6215,9.5873,9.6044,174300.0
2010-03-23 12:20:00,11.23,11.24,11.23,11.23,35100.0,9.6044,9.613,9.6044,9.6044,35100.0
2010-03-23 12:30:00,11.23,11.25,11.23,11.25,120300.0,9.6044,9.6215,9.6044,9.6215,120300.0
2010-03-23 12:40:00,11.24,11.25,11.22,11.22,53700.0,9.613,9.6215,9.5959,9.5959,53700.0
2010-03-23 12:50:00,11.22,11.23,11.2,11.22,60200.0,9.5959,9.6044,9.5788,9.5959,60200.0
2010-03-23 13:00:00,11.22,11.23,11.21,11.23,71800.0,9.5959,9.6044,9.5873,9.6044,71800.0
2010-03-23 13:10:00,11.22,11.23,11.22,11.22,40500.0,9.5959,9.6044,9.5959,9.5959,40500.0
2010-03-23 13:20:00,11.22,11.28,11.22,11.28,118000.0,9.5959,9.6472,9.5959,9.6472,118000.0
2010-03-23 13:30:00,11.28,11.28,11.27,11.28,46500.0,9.6472,9.6472,9.6386,9.6472,46500.0
2010-03-23 13:40:00,11.27,11.3,11.26,11.29,105900.0,9.6386,9.6643,9.6301,9.6557,105900.0
2010-03-23 13:50:00,11.29,11.3,11.26,11.26,93300.0,9.6557,9.6643,9.6301,9.6301,93300.0
2010-03-23 14:00:00,11.25,11.29,11.23,11.28,152900.0,9.6215,9.6557,9.6044,9.6472,152900.0
2010-03-23 14:10:00,11.29,11.31,11.28,11.29,99100.0,9.6557,9.6728,9.6472,9.6557,99100.0
2010-03-23 14:20:00,11.29,11.32,11.28,11.31,63600.0,9.6557,9.6814,9.6472,9.6728,63600.0
2010-03-23 14:30:00,11.32,11.34,11.3,11.31,244000.0,9.6814,9.6985,9.6643,9.6728,244000.0
2010-03-23 14:40:00,11.31,11.36,11.3,11.33,222100.0,9.6728,9.7156,9.6643,9.6899,222100.0
2010-03-23 14:50:00,11.34,11.34,11.32,11.32,155300.0,9.6985,9.6985,9.6814,9.6814,155300.0
2010-03-23 15:00:00,11.32,11.39,11.3,11.37,315200.0,9.6814,9.7413,9.6643,9.7241,315200.0
2010-03-23 15:10:00,11.37,11.39,11.36,11.37,207900.0,9.7241,9.7413,9.7156,9.7241,207900.0
2010-03-23 15:20:00,11.37,11.43,11.37,11.42,137500.0,9.7241,9.7755,9.7241,9.7669,137500.0
2010-03-23 15:30:00,11.43,11.48,11.4,11.46,325000.0,9.7755,9.8182,9.7498,9.8011,325000.0
2010-03-23 15:40:00,11.47,11.48,11.44,11.47,365000.0,9.8097,9.8182,9.784,9.8097,365000.0
2010-03-23 15:50:00,11.47,11.48,11.44,11.46,624300.0,9.8097,9.8182,9.784,9.8011,624300.0
2010-03-24 09:30:00,11.57,11.69,11.52,11.64,345000.0,9.8952,9.9978,9.8524,9.9551,345000.0
2010-03-24 09:40:00,11.64,11.66,11.54,11.62,228000.0,9.9551,9.9722,9.8695,9.938,228000.0
2010-03-24 09:50:00,11.63,11.67,11.58,11.59,190200.0,9.9465,9.9807,9.9037,9.9123,190200.0
2010-03-24 10:00:00,11.6,11.6,11.5,11.57,277900.0,9.9209,9.9209,9.8353,9.8952,277900.0
2010-03-24 10:10:00,11.57,11.64,11.56,11.63,285400.0,9.8952,9.9551,9.8866,9.9465,285400.0
2010-03-24 10:20:00,11.62,11.65,11.55,11.56,413300.0,9.938,9.9636,9.8781,9.8866,413300.0
2010-03-24 10:30:00,11.55,11.66,11.54,11.65,320400.0,9.8781,9.9722,9.8695,9.9636,320400.0
2010-03-24 10:40:00,11.66,11.68,11.63,11.67,314300.0,9.9722,9.9893,9.9465,9.9807,314300.0
2010-03-24 10:50:00,11.67,11.69,11.63,11.65,339200.0,9.9807,9.9978,9.9465,9.9636,339200.0
2010-03-24 11:00:00,11.65,11.68,11.64,11.65,226900.0,9.9636,9.9893,9.9551,9.9636,226900.0
2010-03-24 11:10:00,11.64,11.65,11.52,11.55,321100.0,9.9551,9.9636,9.8524,9.8781,321100.0
2010-03-24 11:20:00,11.56,11.6,11.55,11.6,183200.0,9.8866,9.9209,9.8781,9.9209,183200.0
2010-03-24 11:30:00,11.6,11.63,11.59,11.62,155400.0,9.9209,9.9465,9.9123,9.938,155400.0
2010-03-24 11:40:00,11.63,11.67,11.63,11.67,165100.0,9.9465,9.9807,9.9465,9.9807,165100.0
2010-03-24 11:50:00,11.67,11.7,11.66,11.7,116500.0,9.9807,10.0064,9.9722,10.0064,116500.0
2010-03-24 12:00:00,11.7,11.74,11.69,11.71,217700.0,10.0064,10.0406,9.9978,10.0149,217700.0
2010-03-24 12:10:00,11.71,11.74,11.7,11.74,97300.0,10.0149,10.0406,10.0064,10.0406,97300.0
2010-03-24 12:20:00,11.74,11.75,11.72,11.74,106100.0,10.0406,10.0491,10.0235,10.0406,106100.0
2010-03-24 12:30:00,11.74,11.77,11.73,11.74,179200.0,10.0406,10.0662,10.032,10.0406,179200.0
2010-03-24 12:40:00,11.74,11.77,11.73,11.77,103100.0,10.0406,10.0662,10.032,10.0662,103100.0
2010-03-24 12:50:00,11.76,11.81,11.76,11.77,180600.0,10.0577,10.1005,10.0577,10.0662,180600.0
2010-03-24 13:00:00,11.77,11.77,11.72,11.73,146500.0,10.0662,10.0662,10.0235,10.032,146500.0
2010-03-24 13:10:00,11.73,11.75,11.69,11.7,174700.0,10.032,10.0491,9.9978,10.0064,174700.0
2010-03-24 13:20:00,11.69,11.72,11.69,11.7,119000.0,9.9978,10.0235,9.9978,10.0064,119000.0
2010-03-24 13:30:00,11.71,11.73,11.7,11.72,95100.0,10.0149,10.032,10.0064,10.0235,95100.0
2010-03-24 13:40:00,11.73,11.73,11.67,11.67,177500.0,10.032,10.032,9.9807,9.9807,177500.0
2010-03-24 13:50:00,11.67,11.68,11.64,11.65,233400.0,9.9807,9.9893,9.9551,9.9636,233400.0
2010-03-24 14:00:00,11.65,11.68,11.63,11.66,323400.0,9.9636,9.9893,9.9465,9.9722,323400.0
2010-03-24 14:10:00,11.66,11.67,11.64,11.67,153600.0,9.9722,9.9807,9.9551,9.9807,153600.0
2010-03-24 14:20:00,11.67,11.7,11.65,11.68,210300.0,9.9807,10.0064,9.9636,9.9893,210300.0
2010-03-24 14:30:00,11.68,11.7,11.65,11.65,104700.0,9.9893,10.0064,9.9636,9.9636,104700.0
2010-03-24 14:40:00,11.66,11.66,11.58,11.59,178300.0,9.9722,9.9722,9.9037,9.9123,178300.0
2010-03-24 14:50:00,11.59,11.62,11.59,11.61,206100.0,9.9123,9.938,9.9123,9.9294,206100.0
2010-03-24 15:00:00,11.61,11.63,11.59,11.6,257600.0,9.9294,9.9465,9.9123,9.9209,257600.0
2010-03-24 15:10:00,11.6,11.62,11.59,11.61,337100.0,9.9209,9.938,9.9123,9.9294,337100.0
2010-03-24 15:20:00,11.6,11.62,11.6,11.62,99900.0,9.9209,9.938,9.9209,9.938,99900.0
2010-03-24 15:30:00,11.61,11.66,11.61,11.63,343800.0,9.9294,9.9722,9.9294,9.9465,343800.0
2010-03-24 15:40:00,11.64,11.68,11.63,11.67,317400.0,9.9551,9.9893,9.9465,9.9807,317400.0
2010-03-24 15:50:00,11.66,11.67,11.64,11.66,712200.0,9.9722,9.9807,9.9551,9.9722,712200.0
2010-03-25 09:30:00,11.78,11.88,11.75,11.87,253600.0,10.0748,10.1603,10.0491,10.1518,253600.0
2010-03-25 09:40:00,11.87,11.88,11.74,11.74,139100.0,10.1518,10.1603,10.0406,10.0406,139100.0
2010-03-25 09:50:00,11.75,11.81,11.71,11.81,172200.0,10.0491,10.1005,10.0149,10.1005,172200.0
2010-03-25 10:00:00,11.81,11.84,11.77,11.8,160900.0,10.1005,10.1261,10.0662,10.0919,160900.0
2010-03-25 10:10:00,11.81,11.83,11.79,11.79,204500.0,10.1005,10.1176,10.0833,10.0833,204500.0
2010-03-25 10:20:00,11.8,11.84,11.77,11.77,110400.0,10.0919,10.1261,10.0662,10.0662,110400.0
2010-03-25 10:30:00,11.77,11.79,11.76,11.79,110500.0,10.0662,10.0833,10.0577,10.0833,110500.0
2010-03-25 10:40:00,11.79,11.8,11.75,11.79,211400.0,10.0833,10.0919,10.0491,10.0833,211400.0
2010-03-25 10:50:00,11.8,11.83,11.8,11.81,115000.0,10.0919,10.1176,10.0919,10.1005,115000.0
2010-03-25 11:00:00,11.81,11.81,11.76,11.78,156500.0,10.1005,10.1005,10.0577,10.0748,156500.0
2010-03-25 11:10:00,11.77,11.8,11.77,11.8,99200.0,10.0662,10.0919,10.0662,10.0919,99200.0
2010-03-25 11:20:00,11.8,11.82,11.79,11.82,71900.0,10.0919,10.109,10.0833,10.109,71900.0
2010-03-25 11:30:00,11.82,11.84,11.81,11.84,73700.0,10.109,10.1261,10.1005,10.1261,73700.0
2010-03-25 11:40:00,11.84,11.85,11.82,11.85,74900.0,10.1261,10.1347,10.109,10.1347,74900.0
2010-03-25 11:50:00,11.85,11.86,11.84,11.85,119300.0,10.1347,10.1432,10.1261,10.1347,119300.0
2010-03-25 12:00:00,11.85,11.9,11.84,11.89,254900.0,10.1347,10.1774,10.1261,10.1689,254900.0
2010-03-25 12:10:00,11.89,11.9,11.82,11.83,163800.0,10.1689,10.1774,10.109,10.1176,163800.0
2010-03-25 12:20:00,11.83,11.84,11.82,11.83,68600.0,10.1176,10.1261,10.109,10.1176,68600.0
2010-03-25 12:30:00,11.84,11.85,11.82,11.85,136000.0,10.1261,10.1347,10.109,10.1347,136000.0
2010-03-25 12:40:00,11.85,11.88,11.85,11.87,83600.0,10.1347,10.1603,10.1347,10.1518,83600.0
2010-03-25 12:50:00,11.86,11.91,11.86,11.91,160700.0,10.1432,10.186,10.1432,10.186,160700.0
2010-03-25 13:00:00,11.9,11.91,11.89,11.89,87300.0,10.1774,10.186,10.1689,10.1689,87300.0
2010-03-25 13:10:00,11.9,11.9,11.89,11.9,13100.0,10.1774,10.1774,10.1689,10.1774,13100.0
2010-03-25 13:20:00,11.89,11.9,11.87,11.87,87500.0,10.1689,10.1774,10.1518,10.1518,87500.0
2010-03-25 13:30:00,11.87,11.87,11.83,11.85,93600.0,10.1518,10.1518,10.1176,10.1347,93600.0
2010-03-25 13:40:00,11.84,11.86,11.77,11.79,137800.0,10.1261,10.1432,10.0662,10.0833,137800.0
2010-03-25 13:50:00,11.79,11.82,11.77,11.78,302500.0,10.0833,10.109,10.0662,10.0748,302500.0
2010-03-25 14:00:00,11.78,11.79,11.77,11.79,56700.0,10.0748,10.0833,10.0662,10.0833,56700.0
2010-03-25 14:10:00,11.79,11.82,11.79,11.82,142900.0,10.0833,10.109,10.0833,10.109,142900.0
2010-03-25 14:20:00,11.82,11.83,11.74,11.75,155800.0,10.109,10.1176,10.0406,10.0491,155800.0
2010-03-25 14:30:00,11.75,11.78,11.72,11.74,116700.0,10.0491,10.0748,10.0235,10.0406,116700.0
2010-03-25 14:40:00,11.74,11.75,11.69,11.69,111000.0,10.0406,10.0491,9.9978,9.9978,111000.0
2010-03-25 14:50:00,11.69,11.72,11.68,11.68,160100.0,9.9978,10.0235,9.9893,9.9893,160100.0
2010-03-25 15:00:00,11.68,11.73,11.68,11.71,149900.0,9.9893,10.032,9.9893,10.0149,149900.0
2010-03-25 15:10:00,11.71,11.75,11.71,11.73,129200.0,10.0149,10.0491,10.0149,10.032,129200.0
2010-03-25 15:20:00,11.72,11.8,11.72,11.75,224400.0,10.0235,10.0919,10.0235,10.0491,224400.0
2010-03-25 15:30:00,11.76,11.77,11.72,11.72,187000.0,10.0577,10.0662,10.0235,10.0235,187000.0
2010-03-25 15:40:00,11.72,11.73,11.63,11.64,385300.0,10.0235,10.032,9.9465,9.9551,385300.0
2010-03-25 15:50:00,11.63,11.66,11.59,11.6,831400.0,9.9465,9.9722,9.9123,9.9209,831400.0
2010-03-26 09:30:00,11.65,11.81,11.64,11.78,208000.0,9.9636,10.1005,9.9551,10.0748,208000.0
2010-03-26 09:40:00,11.78,11.81,11.75,11.79,142200.0,10.0748,10.1005,10.0491,10.0833,142200.0
2010-03-26 09:50:00,11.79,11.81,11.75,11.76,183900.0,10.0833,10.1005,10.0491,10.0577,183900.0
2010-03-26 10:00:00,11.77,11.85,11.75,11.83,216600.0,10.0662,10.1347,10.0491,10.1176,216600.0
2010-03-26 10:10:00,11.83,11.86,11.81,11.85,158000.0,10.1176,10.1432,10.1005,10.1347,158000.0
2010-03-26 10:20:00,11.85,11.87,11.81,11.86,168000.0,10.1347,10.1518,10.1005,10.1432,168000.0
2010-03-26 10:30:00,11.86,11.89,11.84,11.85,119400.0,10.1432,10.1689,10.1261,10.1347,119400.0
2010-03-26 10:40:00,11.86,11.86,11.82,11.85,143400.0,10.1432,10.1432,10.109,10.1347,143400.0
2010-03-26 10:50:00,11.85,11.85,11.77,11.8,181300.0,10.1347,10.1347,10.0662,10.0919,181300.0
2010-03-26 11:00:00,11.81,11.83,11.8,11.81,138800.0,10.1005,10.1176,10.0919,10.1005,138800.0
2010-03-26 11:10:00,11.81,11.83,11.78,11.82,153700.0,10.1005,10.1176,10.0748,10.109,153700.0
2010-03-26 11:20:00,11.81,11.84,11.79,11.8,150300.0,10.1005,10.1261,10.0833,10.0919,150300.0
2010-03-26 11:30:00,11.8,11.8,11.76,11.77,78900.0,10.0919,10.0919,10.0577,10.0662,78900.0
2010-03-26 11:40:00,11.78,11.8,11.77,11.8,98200.0,10.0748,10.0919,10.0662,10.0919,98200.0
2010-03-26 11:50:00,11.79,11.83,11.79,11.82,92200.0,10.0833,10.1176,10.0833,10.109,92200.0
2010-03-26 12:00:00,11.82,11.87,11.81,11.87,118800.0,10.109,10.1518,10.1005,10.1518,118800.0
2010-03-26 12:10:00,11.86,11.89,11.85,11.88,106200.0,10.1432,10.1689,10.1347,10.1603,106200.0
2010-03-26 12:20:00,11.89,11.9,11.82,11.83,154000.0,10.1689,10.1774,10.109,10.1176,154000.0
2010-03-26 12:30:00,11.82,11.83,11.8,11.81,119500.0,10.109,10.1176,10.0919,10.1005,119500.0
2010-03-26 12:40:00,11.81,11.82,11.76,11.76,66300.0,10.1005,10.109,10.0577,10.0577,66300.0
2010-03-26 12:50:00,11.77,11.78,11.72,11.76,97900.0,10.0662,10.0748,10.0235,10.0577,97900.0
2010-03-26 13:00:00,11.75,11.76,11.63,11.63,224800.0,10.0491,10.0577,9.9465,9.9465,224800.0
2010-03-26 13:10:00,11.64,11.7,11.64,11.7,104400.0,9.9551,10.0064,9.9551,10.0064,104400.0
2010-03-26 13:20:00,11.7,11.71,11.66,11.69,123600.0,10.0064,10.0149,9.9722,9.9978,123600.0
2010-03-26 13:30:00,11.69,11.69,11.66,11.66,71200.0,9.9978,9.9978,9.9722,9.9722,71200.0
2010-03-26 13:40:00,11.67,11.68,11.64,11.64,133300.0,9.9807,9.9893,9.9551,9.9551,133300.0
2010-03-26 13:50:00,11.65,11.65,11.63,11.65,77100.0,9.9636,9.9636,9.9465,9.9636,77100.0
2010-03-26 14:00:00,11.64,11.65,11.61,11.65,127400.0,9.9551,9.9636,9.9294,9.9636,127400.0
2010-03-26 14:10:00,11.64,11.64,11.62,11.63,128700.0,9.9551,9.9551,9.938,9.9465,128700.0
2010-03-26 14:20:00,11.64,11.68,11.62,11.66,224400.0,9.9551,9.9893,9.938,9.9722,224400.0
2010-03-26 14:30:00,11.67,11.68,11.64,11.67,209100.0,9.9807,9.9893,9.9551,9.9807,209100.0
2010-03-26 14:40:00,11.67,11.69,11.64,11.65,85100.0,9.9807,9.9978,9.9551,9.9636,85100.0
2010-03-26 14:50:00,11.65,11.67,11.62,11.63,155100.0,9.9636,9.9807,9.938,9.9465,155100.0
2010-03-26 15:00:00,11.63,11.64,11.61,11.61,82400.0,9.9465,9.9551,9.9294,9.9294,82400.0
2010-03-26 15:10:00,11.61,11.64,11.6,11.63,145300.0,9.9294,9.9551,9.9209,9.9465,145300.0
2010-03-26 15:20:00,11.63,11.71,11.61,11.7,457800.0,9.9465,10.0149,9.9294,10.0064,457800.0
2010-03-26 15:30:00,11.7,11.72,11.67,11.71,221700.0,10.0064,10.0235,9.9807,10.0149,221700.0
2010-03-26 15:40:00,11.71,11.75,11.7,11.72,250000.0,10.0149,10.0491,10.0064,10.0235,250000.0
2010-03-26 15:50:00,11.73,11.73,11.69,11.73,281200.0,10.032,10.032,9.9978,10.032,281200.0
2010-03-29 09:30:00,11.76,11.79,11.66,11.71,145200.0,10.0577,10.0833,9.9722,10.0149,145200.0
2010-03-29 09:40:00,11.72,11.78,11.7,11.75,185800.0,10.0235,10.0748,10.0064,10.0491,185800.0
2010-03-29 09:50:00,11.76,11.79,11.66,11.66,161900.0,10.0577,10.0833,9.9722,9.9722,161900.0
2010-03-29 10:00:00,11.67,11.68,11.6,11.61,212400.0,9.9807,9.9893,9.9209,9.9294,212400.0
2010-03-29 10:10:00,11.62,11.64,11.56,11.62,238900.0,9.938,9.9551,9.8866,9.938,238900.0
2010-03-29 10:20:00,11.63,11.64,11.6,11.63,111500.0,9.9465,9.9551,9.9209,9.9465,111500.0
2010-03-29 10:30:00,11.63,11.63,11.57,11.61,140200.0,9.9465,9.9465,9.8952,9.9294,140200.0
2010-03-29 10:40:00,11.6,11.61,11.56,11.56,81100.0,9.9209,9.9294,9.8866,9.8866,81100.0
2010-03-29 10:50:00,11.57,11.57,11.52,11.56,106200.0,9.8952,9.8952,9.8524,9.8866,106200.0
2010-03-29 11:00:00,11.56,11.58,11.55,11.56,74500.0,9.8866,9.9037,9.8781,9.8866,74500.0
2010-03-29 11:10:00,11.56,11.6,11.55,11.58,77500.0,9.8866,9.9209,9.8781,9.9037,77500.0
2010-03-29 11:20:00,11.58,11.61,11.57,11.59,84200.0,9.9037,9.9294,9.8952,9.9123,84200.0
2010-03-29 11:30:00,11.6,11.62,11.6,11.61,105400.0,9.9209,9.938,9.9209,9.9294,105400.0
2010-03-29 11:40:00,11.61,11.63,11.61,11.63,84000.0,9.9294,9.9465,9.9294,9.9465,84000.0
2010-03-29 11:50:00,11.63,11.67,11.62,11.66,69000.0,9.9465,9.9807,9.938,9.9722,69000.0
2010-03-29 12:00:00,11.67,11.68,11.65,11.66,107600.0,9.9807,9.9893,9.9636,9.9722,107600.0
2010-03-29 12:10:00,11.66,11.69,11.65,11.69,54300.0,9.9722,9.9978,9.9636,9.9978,54300.0
2010-03-29 12:20:00,11.69,11.69,11.64,11.65,84700.0,9.9978,9.9978,9.9551,9.9636,84700.0
2010-03-29 12:30:00,11.64,11.66,11.63,11.64,17000.0,9.9551,9.9722,9.9465,9.9551,17000.0
2010-03-29 12:40:00,11.63,11.64,11.6,11.63,46500.0,9.9465,9.9551,9.9209,9.9465,46500.0
2010-03-29 12:50:00,11.62,11.62,11.59,11.59,45100.0,9.938,9.938,9.9123,9.9123,45100.0
2010-03-29 13:00:00,11.6,11.63,11.59,11.6,33500.0,9.9209,9.9465,9.9123,9.9209,33500.0
2010-03-29 13:10:00,11.59,11.62,11.58,11.58,66700.0,9.9123,9.938,9.9037,9.9037,66700.0
2010-03-29 13:20:00,11.59,11.59,11.57,11.57,23800.0,9.9123,9.9123,9.8952,9.8952,23800.0
2010-03-29 13:30:00,11.57,11.58,11.54,11.54,74200.0,9.8952,9.9037,9.8695,9.8695,74200.0
2010-03-29 13:40:00,11.55,11.59,11.54,11.59,64500.0,9.8781,9.9123,9.8695,9.9123,64500.0
2010-03-29 13:50:00,11.59,11.59,11.58,11.58,11000.0,9.9123,9.9123,9.9037,9.9037,11000.0
2010-03-29 14:00:00,11.58,11.59,11.55,11.55,76500.0,9.9037,9.9123,9.8781,9.8781,76500.0
2010-03-29 14:10:00,11.55,11.56,11.53,11.53,78800.0,9.8781,9.8866,9.861,9.861,78800.0
2010-03-29 14:20:00,11.53,11.54,11.5,11.51,155800.0,9.861,9.8695,9.8353,9.8439,155800.0
2010-03-29 14:30:00,11.51,11.53,11.5,11.53,61000.0,9.8439,9.861,9.8353,9.861,61000.0
2010-03-29 14:40:00,11.53,11.53,11.51,11.53,46600.0,9.861,9.861,9.8439,9.861,46600.0
2010-03-29 14:50:00,11.53,11.56,11.52,11.56,41700.0,9.861,9.8866,9.8524,9.8866,41700.0
2010-03-29 15:00:00,11.56,11.58,11.55,11.58,109900.0,9.8866,9.9037,9.8781,9.9037,109900.0
2010-03-29 15:10:00,11.58,11.59,11.57,11.59,140500.0,9.9037,9.9123,9.8952,9.9123,140500.0
2010-03-29 15:20:00,11.58,11.61,11.58,11.59,147100.0,9.9037,9.9294,9.9037,9.9123,147100.0
2010-03-29 15:30:00,11.6,11.6,11.59,11.6,49100.0,9.9209,9.9209,9.9123,9.9209,49100.0
2010-03-29 15:40:00,11.6,11.6,11.58,11.59,158100.0,9.9209,9.9209,9.9037,9.9123,158100.0
2010-03-29 15:50:00,11.58,11.61,11.58,11.61,291600.0,9.9037,9.9294,9.9037,9.9294,291600.0
2010-03-30 09:30:00,11.6,11.65,11.57,11.6,50300.0,9.9209,9.9636,9.8952,9.9209,50300.0
2010-03-30 09:40:00,11.59,11.61,11.54,11.6,66800.0,9.9123,9.9294,9.8695,9.9209,66800.0
2010-03-30 09:50:00,11.61,11.72,11.6,11.69,170200.0,9.9294,10.0235,9.9209,9.9978,170200.0
2010-03-30 10:00:00,11.7,11.74,11.68,11.72,129900.0,10.0064,10.0406,9.9893,10.0235,129900.0
2010-03-30 10:10:00,11.73,11.78,11.7,11.71,196100.0,10.032,10.0748,10.0064,10.0149,196100.0
2010-03-30 10:20:00,11.71,11.73,11.68,11.69,206200.0,10.0149,10.032,9.9893,9.9978,206200.0
2010-03-30 10:30:00,11.68,11.71,11.67,11.7,81700.0,9.9893,10.0149,9.9807,10.0064,81700.0
2010-03-30 10:40:00,11.7,11.7,11.65,11.65,93200.0,10.0064,10.0064,9.9636,9.9636,93200.0
2010-03-30 10:50:00,11.66,11.66,11.6,11.6,51600.0,9.9722,9.9722,9.9209,9.9209,51600.0
2010-03-30 11:00:00,11.6,11.6,11.52,11.54,119300.0,9.9209,9.9209,9.8524,9.8695,119300.0
2010-03-30 11:10:00,11.55,11.55,11.49,11.51,149100.0,9.8781,9.8781,9.8268,9.8439,149100.0
2010-03-30 11:20:00,11.5,11.54,11.49,11.54,132000.0,9.8353,9.8695,9.8268,9.8695,132000.0
2010-03-30 11:30:00,11.55,11.57,11.52,11.53,66400.0,9.8781,9.8952,9.8524,9.861,66400.0
2010-03-30 11:40:00,11.54,11.56,11.52,11.55,51100.0,9.8695,9.8866,9.8524,9.8781,51100.0
2010-03-30 11:50:00,11.54,11.54,11.5,11.52,32100.0,9.8695,9.8695,9.8353,9.8524,32100.0
2010-03-30 12:00:00,11.53,11.55,11.52,11.54,60500.0,9.861,9.8781,9.8524,9.8695,60500.0
2010-03-30 12:10:00,11.53,11.53,11.5,11.51,68600.0,9.861,9.861,9.8353,9.8439,68600.0
2010-03-30 12:20:00,11.51,11.52,11.49,11.49,87600.0,9.8439,9.8524,9.8268,9.8268,87600.0
2010-03-30 12:30:00,11.49,11.5,11.48,11.48,42500.0,9.8268,9.8353,9.8182,9.8182,42500.0
2010-03-30 12:40:00,11.49,11.5,11.48,11.48,45500.0,9.8268,9.8353,9.8182,9.8182,45500.0
2010-03-30 12:50:00,11.48,11.52,11.48,11.51,44200.0,9.8182,9.8524,9.8182,9.8439,44200.0
2010-03-30 13:00:00,11.51,11.51,11.48,11.49,48800.0,9.8439,9.8439,9.8182,9.8268,48800.0
2010-03-30 13:10:00,11.5,11.5,11.47,11.48,47100.0,9.8353,9.8353,9.8097,9.8182,47100.0
2010-03-30 13:20:00,11.49,11.49,11.42,11.44,226600.0,9.8268,9.8268,9.7669,9.784,226600.0
2010-03-30 13:30:00,11.45,11.45,11.39,11.39,147900.0,9.7926,9.7926,9.7413,9.7413,147900.0
2010-03-30 13:40:00,11.39,11.41,11.39,11.4,86800.0,9.7413,9.7584,9.7413,9.7498,86800.0
2010-03-30 13:50:00,11.41,11.43,11.4,11.4,65300.0,9.7584,9.7755,9.7498,9.7498,65300.0
2010-03-30 14:00:00,11.41,11.43,11.4,11.41,69400.0,9.7584,9.7755,9.7498,9.7584,69400.0
2010-03-30 14:10:00,11.42,11.44,11.4,11.41,91800.0,9.7669,9.784,9.7498,9.7584,91800.0
2010-03-30 14:20:00,11.41,11.41,11.39,11.4,127500.0,9.7584,9.7584,9.7413,9.7498,127500.0
2010-03-30 14:30:00,11.41,11.42,11.4,11.41,84100.0,9.7584,9.7669,9.7498,9.7584,84100.0
2010-03-30 14:40:00,11.41,11.42,11.4,11.41,69400.0,9.7584,9.7669,9.7498,9.7584,69400.0
2010-03-30 14:50:00,11.4,11.46,11.4,11.42,101300.0,9.7498,9.8011,9.7498,9.7669,101300.0
2010-03-30 15:00:00,11.42,11.43,11.4,11.41,61900.0,9.7669,9.7755,9.7498,9.7584,61900.0
2010-03-30 15:10:00,11.4,11.42,11.4,11.41,92800.0,9.7498,9.7669,9.7498,9.7584,92800.0
2010-03-30 15:20:00,11.4,11.42,11.4,11.42,83300.0,9.7498,9.7669,9.7498,9.7669,83300.0
2010-03-30 15:30:00,11.41,11.44,11.41,11.41,141900.0,9.7584,9.784,9.7584,9.7584,141900.0
2010-03-30 15:40:00,11.41,11.43,11.4,11.4,147700.0,9.7584,9.7755,9.7498,9.7498,147700.0
2010-03-30 15:50:00,11.4,11.43,11.4,11.42,354000.0,9.7498,9.7755,9.7498,9.7669,354000.0
2010-03-31 09:30:00,11.4,11.42,11.31,11.38,152700.0,9.7498,9.7669,9.6728,9.7327,152700.0
2010-03-31 09:40:00,11.39,11.46,11.3,11.31,159300.0,9.7413,9.8011,9.6643,9.6728,159300.0
2010-03-31 09:50:00,11.31,11.38,11.31,11.38,130100.0,9.6728,9.7327,9.6728,9.7327,130100.0
2010-03-31 10:00:00,11.38,11.41,11.36,11.4,120000.0,9.7327,9.7584,9.7156,9.7498,120000.0
2010-03-31 10:10:00,11.4,11.42,11.37,11.4,143700.0,9.7498,9.7669,9.7241,9.7498,143700.0
2010-03-31 10:20:00,11.41,11.45,11.4,11.43,125000.0,9.7584,9.7926,9.7498,9.7755,125000.0
2010-03-31 10:30:00,11.43,11.43,11.4,11.4,65800.0,9.7755,9.7755,9.7498,9.7498,65800.0
2010-03-31 10:40:00,11.39,11.4,11.34,11.36,93400.0,9.7413,9.7498,9.6985,9.7156,93400.0
2010-03-31 10:50:00,11.36,11.38,11.32,11.36,75000.0,9.7156,9.7327,9.6814,9.7156,75000.0
2010-03-31 11:00:00,11.35,11.36,11.3,11.31,166200.0,9.707,9.7156,9.6643,9.6728,166200.0
2010-03-31 11:10:00,11.31,11.33,11.3,11.31,69900.0,9.6728,9.6899,9.6643,9.6728,69900.0
2010-03-31 11:20:00,11.31,11.34,11.3,11.34,58500.0,9.6728,9.6985,9.6643,9.6985,58500.0
2010-03-31 11:30:00,11.34,11.39,11.34,11.37,86200.0,9.6985,9.7413,9.6985,9.7241,86200.0
2010-03-31 11:40:00,11.37,11.38,11.35,11.38,36800.0,9.7241,9.7327,9.707,9.7327,36800.0
2010-03-31 11:50:00,11.38,11.39,11.36,11.36,55500.0,9.7327,9.7413,9.7156,9.7156,55500.0
2010-03-31 12:00:00,11.36,11.36,11.31,11.31,54200.0,9.7156,9.7156,9.6728,9.6728,54200.0
2010-03-31 12:10:00,11.31,11.33,11.29,11.32,180600.0,9.6728,9.6899,9.6557,9.6814,180600.0
2010-03-31 12:20:00,11.32,11.34,11.31,11.32,94300.0,9.6814,9.6985,9.6728,9.6814,94300.0
2010-03-31 12:30:00,11.32,11.33,11.29,11.3,98700.0,9.6814,9.6899,9.6557,9.6643,98700.0
2010-03-31 12:40:00,11.29,11.3,11.24,11.25,114500.0,9.6557,9.6643,9.613,9.6215,114500.0
2010-03-31 12:50:00,11.26,11.28,11.25,11.27,43100.0,9.6301,9.6472,9.6215,9.6386,43100.0
2010-03-31 13:00:00,11.27,11.28,11.23,11.23,108900.0,9.6386,9.6472,9.6044,9.6044,108900.0
2010-03-31 13:10:00,11.23,11.25,11.23,11.25,19500.0,9.6044,9.6215,9.6044,9.6215,19500.0
2010-03-31 13:20:00,11.24,11.26,11.23,11.26,65700.0,9.613,9.6301,9.6044,9.6301,65700.0
2010-03-31 13:30:00,11.25,11.26,11.22,11.22,64400.0,9.6215,9.6301,9.5959,9.5959,64400.0
2010-03-31 13:40:00,11.22,11.31,11.22,11.3,282400.0,9.5959,9.6728,9.5959,9.6643,282400.0
2010-03-31 13:50:00,11.3,11.31,11.28,11.29,84400.0,9.6643,9.6728,9.6472,9.6557,84400.0
2010-03-31 14:00:00,11.29,11.33,11.29,11.32,158000.0,9.6557,9.6899,9.6557,9.6814,158000.0
2010-03-31 14:10:00,11.33,11.33,11.3,11.3,71100.0,9.6899,9.6899,9.6643,9.6643,71100.0
2010-03-31 14:20:00,11.31,11.33,11.3,11.32,33900.0,9.6728,9.6899,9.6643,9.6814,33900.0
2010-03-31 14:30:00,11.33,11.33,11.32,11.33,27400.0,9.6899,9.6899,9.6814,9.6899,27400.0
2010-03-31 14:40:00,11.33,11.35,11.32,11.33,213100.0,9.6899,9.707,9.6814,9.6899,213100.0
2010-03-31 14:50:00,11.33,11.33,11.27,11.29,213100.0,9.6899,9.6899,9.6386,9.6557,213100.0
2010-03-31 15:00:00,11.29,11.3,11.26,11.27,113100.0,9.6557,9.6643,9.6301,9.6386,113100.0
2010-03-31 15:10:00,11.27,11.28,11.25,11.26,139000.0,9.6386,9.6472,9.6215,9.6301,139000.0
2010-03-31 15:20:00,11.25,11.31,11.25,11.3,195100.0,9.6215,9.6728,9.6215,9.6643,195100.0
2010-03-31 15:30:00,11.3,11.31,11.26,11.26,199700.0,9.6643,9.6728,9.6301,9.6301,199700.0
2010-03-31 15:40:00,11.26,11.28,11.23,11.23,326600.0,9.6301,9.6472,9.6044,9.6044,326600.0
2010-03-31 15:50:00,11.23,11.27,11.23,11.25,450600.0,9.6044,9.6386,9.6044,9.6215,450600.0
2010-04-01 09:30:00,11.37,11.46,11.32,11.39,188600.0,9.7241,9.8011,9.6814,9.7413,188600.0
2010-04-01 09:40:00,11.38,11.42,11.3,11.32,129800.0,9.7327,9.7669,9.6643,9.6814,129800.0
2010-04-01 09:50:00,11.33,11.37,11.32,11.34,87000.0,9.6899,9.7241,9.6814,9.6985,87000.0
2010-04-01 10:00:00,11.34,11.38,11.34,11.35,80800.0,9.6985,9.7327,9.6985,9.707,80800.0
2010-04-01 10:10:00,11.35,11.38,11.3,11.31,247700.0,9.707,9.7327,9.6643,9.6728,247700.0
2010-04-01 10:20:00,11.31,11.31,11.24,11.26,189800.0,9.6728,9.6728,9.613,9.6301,189800.0
2010-04-01 10:30:00,11.26,11.27,11.23,11.23,113400.0,9.6301,9.6386,9.6044,9.6044,113400.0
2010-04-01 10:40:00,11.24,11.28,11.21,11.21,183100.0,9.613,9.6472,9.5873,9.5873,183100.0
2010-04-01 10:50:00,11.21,11.26,11.21,11.26,80200.0,9.5873,9.6301,9.5873,9.6301,80200.0
2010-04-01 11:00:00,11.26,11.28,11.25,11.27,68600.0,9.6301,9.6472,9.6215,9.6386,68600.0
2010-04-01 11:10:00,11.28,11.28,11.2,11.2,131500.0,9.6472,9.6472,9.5788,9.5788,131500.0
2010-04-01 11:20:00,11.2,11.25,11.18,11.25,88700.0,9.5788,9.6215,9.5616,9.6215,88700.0
2010-04-01 11:30:00,11.25,11.26,11.24,11.25,51300.0,9.6215,9.6301,9.613,9.6215,51300.0
2010-04-01 11:40:00,11.25,11.25,11.22,11.23,99200.0,9.6215,9.6215,9.5959,9.6044,99200.0
2010-04-01 11:50:00,11.24,11.24,11.22,11.22,38600.0,9.613,9.613,9.5959,9.5959,38600.0
2010-04-01 12:00:00,11.22,11.23,11.19,11.19,57100.0,9.5959,9.6044,9.5702,9.5702,57100.0
2010-04-01 12:10:00,11.19,11.2,11.18,11.18,51100.0,9.5702,9.5788,9.5616,9.5616,51100.0
2010-04-01 12:20:00,11.18,11.19,11.17,11.17,233900.0,9.5616,9.5702,9.5531,9.5531,233900.0
2010-04-01 12:30:00,11.18,11.19,11.17,11.18,47400.0,9.5616,9.5702,9.5531,9.5616,47400.0
2010-04-01 12:40:00,11.18,11.2,11.17,11.19,74400.0,9.5616,9.5788,9.5531,9.5702,74400.0
2010-04-01 12:50:00,11.19,11.21,11.18,11.2,233300.0,9.5702,9.5873,9.5616,9.5788,233300.0
2010-04-01 13:00:00,11.2,11.22,11.18,11.19,166800.0,9.5788,9.5959,9.5616,9.5702,166800.0
2010-04-01 13:10:00,11.2,11.2,11.18,11.19,90900.0,9.5788,9.5788,9.5616,9.5702,90900.0
2010-04-01 13:20:00,11.19,11.19,11.17,11.19,172400.0,9.5702,9.5702,9.5531,9.5702,172400.0
2010-04-01 13:30:00,11.19,11.25,11.18,11.25,95700.0,9.5702,9.6215,9.5616,9.6215,95700.0
2010-04-01 13:40:00,11.24,11.25,11.17,11.18,138200.0,9.613,9.6215,9.5531,9.5616,138200.0
2010-04-01 13:50:00,11.18,11.18,11.16,11.17,56000.0,9.5616,9.5616,9.5445,9.5531,56000.0
2010-04-01 14:00:00,11.17,11.18,11.16,11.16,36500.0,9.5531,9.5616,9.5445,9.5445,36500.0
2010-04-01 14:10:00,11.16,11.18,11.16,11.18,96900.0,9.5445,9.5616,9.5445,9.5616,96900.0
2010-04-01 14:20:00,11.18,11.18,11.16,11.17,46200.0,9.5616,9.5616,9.5445,9.5531,46200.0
2010-04-01 14:30:00,11.16,11.17,11.14,11.15,144000.0,9.5445,9.5531,9.5274,9.536,144000.0
2010-04-01 14:40:00,11.15,11.15,11.12,11.14,141100.0,9.536,9.536,9.5103,9.5274,141100.0
2010-04-01 14:50:00,11.13,11.14,11.1,11.12,153600.0,9.5189,9.5274,9.4932,9.5103,153600.0
2010-04-01 15:00:00,11.12,11.12,11.1,11.1,80900.0,9.5103,9.5103,9.4932,9.4932,80900.0
2010-04-01 15:10:00,11.1,11.11,11.08,11.08,240200.0,9.4932,9.5018,9.4761,9.4761,240200.0
2010-04-01 15:20:00,11.08,11.1,11.07,11.08,182200.0,9.4761,9.4932,9.4676,9.4761,182200.0
2010-04-01 15:30:00,11.08,11.12,11.07,11.11,156100.0,9.4761,9.5103,9.4676,9.5018,156100.0
2010-04-01 15:40:00,11.1,11.11,11.1,11.11,128800.0,9.4932,9.5018,9.4932,9.5018,128800.0
2010-04-01 15:50:00,11.1,11.14,11.1,11.13,341500.0,9.4932,9.5274,9.4932,9.5189,341500.0
2010-04-05 09:30:00,11.33,11.38,11.2,11.21,284200.0,9.6899,9.7327,9.5788,9.5873,284200.0
2010-04-05 09:40:00,11.21,11.31,11.2,11.3,201100.0,9.5873,9.6728,9.5788,9.6643,201100.0
2010-04-05 09:50:00,11.3,11.31,11.27,11.28,129500.0,9.6643,9.6728,9.6386,9.6472,129500.0
2010-04-05 10:00:00,11.29,11.36,11.28,11.31,268600.0,9.6557,9.7156,9.6472,9.6728,268600.0
2010-04-05 10:10:00,11.33,11.49,11.32,11.48,429400.0,9.6899,9.8268,9.6814,9.8182,429400.0
2010-04-05 10:20:00,11.48,11.57,11.47,11.56,327300.0,9.8182,9.8952,9.8097,9.8866,327300.0
2010-04-05 10:30:00,11.56,11.58,11.53,11.58,352800.0,9.8866,9.9037,9.861,9.9037,352800.0
2010-04-05 10:40:00,11.57,11.6,11.53,11.54,123500.0,9.8952,9.9209,9.861,9.8695,123500.0
2010-04-05 10:50:00,11.53,11.57,11.52,11.57,125700.0,9.861,9.8952,9.8524,9.8952,125700.0
2010-04-05 11:00:00,11.57,11.58,11.53,11.54,286300.0,9.8952,9.9037,9.861,9.8695,286300.0
2010-04-05 11:10:00,11.54,11.55,11.48,11.49,144500.0,9.8695,9.8781,9.8182,9.8268,144500.0
2010-04-05 11:20:00,11.49,11.5,11.43,11.45,203700.0,9.8268,9.8353,9.7755,9.7926,203700.0
2010-04-05 11:30:00,11.44,11.45,11.41,11.42,201600.0,9.784,9.7926,9.7584,9.7669,201600.0
2010-04-05 11:40:00,11.41,11.43,11.39,11.41,198200.0,9.7584,9.7755,9.7413,9.7584,198200.0
2010-04-05 11:50:00,11.42,11.44,11.41,11.41,102500.0,9.7669,9.784,9.7584,9.7584,102500.0
2010-04-05 12:00:00,11.42,11.42,11.39,11.39,226200.0,9.7669,9.7669,9.7413,9.7413,226200.0
2010-04-05 12:10:00,11.4,11.4,11.37,11.39,125000.0,9.7498,9.7498,9.7241,9.7413,125000.0
2010-04-05 12:20:00,11.39,11.4,11.39,11.4,134700.0,9.7413,9.7498,9.7413,9.7498,134700.0
2010-04-05 12:30:00,11.4,11.4,11.36,11.37,86300.0,9.7498,9.7498,9.7156,9.7241,86300.0
2010-04-05 12:40:00,11.37,11.37,11.35,11.37,29000.0,9.7241,9.7241,9.707,9.7241,29000.0
2010-04-05 12:50:00,11.37,11.38,11.36,11.36,58700.0,9.7241,9.7327,9.7156,9.7156,58700.0
2010-04-05 13:00:00,11.36,11.38,11.33,11.33,55600.0,9.7156,9.7327,9.6899,9.6899,55600.0
2010-04-05 13:10:00,11.34,11.38,11.34,11.37,66700.0,9.6985,9.7327,9.6985,9.7241,66700.0
2010-04-05 13:20:00,11.37,11.37,11.36,11.37,29000.0,9.7241,9.7241,9.7156,9.7241,29000.0
2010-04-05 13:30:00,11.36,11.39,11.35,11.36,133500.0,9.7156,9.7413,9.707,9.7156,133500.0
2010-04-05 13:40:00,11.36,11.38,11.35,11.35,56900.0,9.7156,9.7327,9.707,9.707,56900.0
2010-04-05 13:50:00,11.36,11.37,11.35,11.35,35300.0,9.7156,9.7241,9.707,9.707,35300.0
2010-04-05 14:00:00,11.35,11.35,11.34,11.35,53000.0,9.707,9.707,9.6985,9.707,53000.0
2010-04-05 14:10:00,11.35,11.35,11.34,11.35,25700.0,9.707,9.707,9.6985,9.707,25700.0
2010-04-05 14:20:00,11.35,11.36,11.34,11.34,99600.0,9.707,9.7156,9.6985,9.6985,99600.0
2010-04-05 14:30:00,11.35,11.36,11.33,11.36,54400.0,9.707,9.7156,9.6899,9.7156,54400.0
2010-04-05 14:40:00,11.36,11.38,11.35,11.38,55200.0,9.7156,9.7327,9.707,9.7327,55200.0
2010-04-05 14:50:00,11.38,11.41,11.37,11.4,91600.0,9.7327,9.7584,9.7241,9.7498,91600.0
2010-04-05 15:00:00,11.4,11.44,11.4,11.44,147100.0,9.7498,9.784,9.7498,9.784,147100.0
2010-04-05 15:10:00,11.43,11.45,11.43,11.45,66000.0,9.7755,9.7926,9.7755,9.7926,66000.0
2010-04-05 15:20:00,11.45,11.46,11.44,11.45,84400.0,9.7926,9.8011,9.784,9.7926,84400.0
2010-04-05 15:30:00,11.45,11.46,11.44,11.44,72300.0,9.7926,9.8011,9.784,9.784,72300.0
2010-04-05 15:40:00,11.44,11.45,11.44,11.45,95700.0,9.784,9.7926,9.784,9.7926,95700.0
2010-04-05 15:50:00,11.45,11.49,11.44,11.45,479600.0,9.7926,9.8268,9.784,9.7926,479600.0
2010-04-06 09:30:00,11.09,11.2,10.91,11.04,841800.0,9.4847,9.5788,9.3307,9.4419,841800.0
2010-04-06 09:40:00,11.04,11.21,11.02,11.16,584600.0,9.4419,9.5873,9.4248,9.5445,584600.0
2010-04-06 09:50:00,11.17,11.18,11.11,11.16,419700.0,9.5531,9.5616,9.5018,9.5445,419700.0
2010-04-06 10:00:00,11.15,11.16,11.1,11.13,282600.0,9.536,9.5445,9.4932,9.5189,282600.0
2010-04-06 10:10:00,11.12,11.18,11.12,11.15,232300.0,9.5103,9.5616,9.5103,9.536,232300.0
2010-04-06 10:20:00,11.14,11.16,11.11,11.14,140800.0,9.5274,9.5445,9.5018,9.5274,140800.0
2010-04-06 10:30:00,11.14,11.15,11.11,11.12,140700.0,9.5274,9.536,9.5018,9.5103,140700.0
2010-04-06 10:40:00,11.12,11.16,11.11,11.12,143600.0,9.5103,9.5445,9.5018,9.5103,143600.0
2010-04-06 10:50:00,11.12,11.14,11.11,11.14,218600.0,9.5103,9.5274,9.5018,9.5274,218600.0
2010-04-06 11:00:00,11.14,11.15,11.11,11.12,103600.0,9.5274,9.536,9.5018,9.5103,103600.0
2010-04-06 11:10:00,11.13,11.14,11.12,11.12,68700.0,9.5189,9.5274,9.5103,9.5103,68700.0
2010-04-06 11:20:00,11.13,11.16,11.12,11.16,116400.0,9.5189,9.5445,9.5103,9.5445,116400.0
2010-04-06 11:30:00,11.16,11.18,11.14,11.14,84100.0,9.5445,9.5616,9.5274,9.5274,84100.0
2010-04-06 11:40:00,11.14,11.15,11.12,11.13,47300.0,9.5274,9.536,9.5103,9.5189,47300.0
2010-04-06 11:50:00,11.13,11.16,11.12,11.16,189300.0,9.5189,9.5445,9.5103,9.5445,189300.0
2010-04-06 12:00:00,11.16,11.18,11.14,11.15,139400.0,9.5445,9.5616,9.5274,9.536,139400.0
2010-04-06 12:10:00,11.15,11.17,11.15,11.16,55800.0,9.536,9.5531,9.536,9.5445,55800.0
2010-04-06 12:20:00,11.17,11.17,11.16,11.16,27900.0,9.5531,9.5531,9.5445,9.5445,27900.0
2010-04-06 12:30:00,11.16,11.18,11.16,11.18,51300.0,9.5445,9.5616,9.5445,9.5616,51300.0
2010-04-06 12:40:00,11.18,11.2,11.18,11.19,76900.0,9.5616,9.5788,9.5616,9.5702,76900.0
2010-04-06 12:50:00,11.2,11.22,11.19,11.22,73900.0,9.5788,9.5959,9.5702,9.5959,73900.0
2010-04-06 13:00:00,11.22,11.25,11.21,11.25,89300.0,9.5959,9.6215,9.5873,9.6215,89300.0
2010-04-06 13:10:00,11.25,11.25,11.23,11.23,56100.0,9.6215,9.6215,9.6044,9.6044,56100.0
2010-04-06 13:20:00,11.24,11.25,11.22,11.22,82600.0,9.613,9.6215,9.5959,9.5959,82600.0
2010-04-06 13:30:00,11.23,11.23,11.21,11.22,78600.0,9.6044,9.6044,9.5873,9.5959,78600.0
2010-04-06 13:40:00,11.21,11.23,11.2,11.2,87300.0,9.5873,9.6044,9.5788,9.5788,87300.0
2010-04-06 13:50:00,11.21,11.21,11.15,11.16,80200.0,9.5873,9.5873,9.536,9.5445,80200.0
2010-04-06 14:00:00,11.17,11.18,11.16,11.17,45300.0,9.5531,9.5616,9.5445,9.5531,45300.0
2010-04-06 14:10:00,11.17,11.18,11.16,11.16,70000.0,9.5531,9.5616,9.5445,9.5445,70000.0
2010-04-06 14:20:00,11.17,11.18,11.16,11.16,127900.0,9.5531,9.5616,9.5445,9.5445,127900.0
2010-04-06 14:30:00,11.16,11.19,11.15,11.18,76700.0,9.5445,9.5702,9.536,9.5616,76700.0
2010-04-06 14:40:00,11.18,11.19,11.16,11.16,67100.0,9.5616,9.5702,9.5445,9.5445,67100.0
2010-04-06 14:50:00,11.16,11.17,11.15,11.15,57200.0,9.5445,9.5531,9.536,9.536,57200.0
2010-04-06 15:00:00,11.15,11.17,11.15,11.16,120700.0,9.536,9.5531,9.536,9.5445,120700.0
2010-04-06 15:10:00,11.16,11.17,11.12,11.16,282100.0,9.5445,9.5531,9.5103,9.5445,282100.0
2010-04-06 15:20:00,11.16,11.16,11.15,11.16,66900.0,9.5445,9.5445,9.536,9.5445,66900.0
2010-04-06 15:30:00,11.16,11.16,11.15,11.16,116900.0,9.5445,9.5445,9.536,9.5445,116900.0
2010-04-06 15:40:00,11.16,11.16,11.14,11.15,369400.0,9.5445,9.5445,9.5274,9.536,369400.0
2010-04-06 15:50:00,11.14,11.15,11.14,11.15,355600.0,9.5274,9.536,9.5274,9.536,355600.0
2010-04-07 09:30:00,11.15,11.15,11.01,11.13,305000.0,9.536,9.536,9.4163,9.5189,305000.0
2010-04-07 09:40:00,11.13,11.17,11.06,11.06,338700.0,9.5189,9.5531,9.459,9.459,338700.0
2010-04-07 09:50:00,11.05,11.12,11.03,11.1,249900.0,9.4505,9.5103,9.4334,9.4932,249900.0
2010-04-07 10:00:00,11.1,11.12,11.06,11.08,345500.0,9.4932,9.5103,9.459,9.4761,345500.0
2010-04-07 10:10:00,11.08,11.11,11.05,11.07,207800.0,9.4761,9.5018,9.4505,9.4676,207800.0
2010-04-07 10:20:00,11.07,11.08,11.02,11.03,231700.0,9.4676,9.4761,9.4248,9.4334,231700.0
2010-04-07 10:30:00,11.03,11.06,11.0,11.02,189100.0,9.4334,9.459,9.4077,9.4248,189100.0
2010-04-07 10:40:00,11.02,11.03,11.0,11.02,165500.0,9.4248,9.4334,9.4077,9.4248,165500.0
2010-04-07 10:50:00,11.01,11.02,10.99,11.0,123200.0,9.4163,9.4248,9.3992,9.4077,123200.0
2010-04-07 11:00:00,11.0,11.05,11.0,11.05,181900.0,9.4077,9.4505,9.4077,9.4505,181900.0
2010-04-07 11:10:00,11.05,11.06,11.03,11.06,92400.0,9.4505,9.459,9.4334,9.459,92400.0
2010-04-07 11:20:00,11.06,11.06,11.02,11.04,76600.0,9.459,9.459,9.4248,9.4419,76600.0
2010-04-07 11:30:00,11.04,11.04,11.0,11.0,155900.0,9.4419,9.4419,9.4077,9.4077,155900.0
2010-04-07 11:40:00,11.01,11.03,10.98,11.02,123700.0,9.4163,9.4334,9.3906,9.4248,123700.0
2010-04-07 11:50:00,11.02,11.04,11.02,11.03,41000.0,9.4248,9.4419,9.4248,9.4334,41000.0
2010-04-07 12:00:00,11.02,11.05,11.02,11.05,50300.0,9.4248,9.4505,9.4248,9.4505,50300.0
2010-04-07 12:10:00,11.05,11.07,11.04,11.06,119900.0,9.4505,9.4676,9.4419,9.459,119900.0
2010-04-07 12:20:00,11.06,11.08,11.06,11.08,129700.0,9.459,9.4761,9.459,9.4761,129700.0
2010-04-07 12:30:00,11.07,11.08,11.03,11.03,258300.0,9.4676,9.4761,9.4334,9.4334,258300.0
2010-04-07 12:40:00,11.03,11.04,11.02,11.02,57700.0,9.4334,9.4419,9.4248,9.4248,57700.0
2010-04-07 12:50:00,11.03,11.04,10.99,11.03,252700.0,9.4334,9.4419,9.3992,9.4334,252700.0
2010-04-07 13:00:00,11.02,11.03,11.01,11.02,211100.0,9.4248,9.4334,9.4163,9.4248,211100.0
2010-04-07 13:10:00,11.02,11.03,11.0,11.03,92900.0,9.4248,9.4334,9.4077,9.4334,92900.0
2010-04-07 13:20:00,11.03,11.04,11.03,11.03,25000.0,9.4334,9.4419,9.4334,9.4334,25000.0
2010-04-07 13:30:00,11.03,11.04,11.01,11.01,61100.0,9.4334,9.4419,9.4163,9.4163,61100.0
2010-04-07 13:40:00,11.0,11.01,10.97,10.98,97600.0,9.4077,9.4163,9.382,9.3906,97600.0
2010-04-07 13:50:00,11.0,11.02,10.99,11.0,92200.0,9.4077,9.4248,9.3992,9.4077,92200.0
2010-04-07 14:00:00,11.0,11.01,10.99,10.99,73300.0,9.4077,9.4163,9.3992,9.3992,73300.0
2010-04-07 14:10:00,11.0,11.01,10.98,11.0,90400.0,9.4077,9.4163,9.3906,9.4077,90400.0
2010-04-07 14:20:00,11.0,11.0,10.96,10.97,300700.0,9.4077,9.4077,9.3735,9.382,300700.0
2010-04-07 14:30:00,10.97,10.98,10.97,10.98,74800.0,9.382,9.3906,9.382,9.3906,74800.0
2010-04-07 14:40:00,10.97,10.98,10.93,10.93,155600.0,9.382,9.3906,9.3478,9.3478,155600.0
2010-04-07 14:50:00,10.93,10.93,10.88,10.88,166600.0,9.3478,9.3478,9.3051,9.3051,166600.0
2010-04-07 15:00:00,10.89,10.89,10.82,10.82,401700.0,9.3136,9.3136,9.2538,9.2538,401700.0
2010-04-07 15:10:00,10.82,10.85,10.78,10.84,288600.0,9.2538,9.2794,9.2196,9.2709,288600.0
2010-04-07 15:20:00,10.84,10.84,10.77,10.77,270600.0,9.2709,9.2709,9.211,9.211,270600.0
2010-04-07 15:30:00,10.78,10.84,10.77,10.8,531500.0,9.2196,9.2709,9.211,9.2367,531500.0
2010-04-07 15:40:00,10.81,10.84,10.78,10.83,360600.0,9.2452,9.2709,9.2196,9.2623,360600.0
2010-04-07 15:50:00,10.83,10.9,10.83,10.88,1021000.0,9.2623,9.3222,9.2623,9.3051,1021000.0
2010-04-08 09:30:00,10.87,10.9,10.82,10.89,151600.0,9.2965,9.3222,9.2538,9.3136,151600.0
2010-04-08 09:40:00,10.89,10.9,10.79,10.86,261900.0,9.3136,9.3222,9.2281,9.288,261900.0
2010-04-08 09:50:00,10.87,10.87,10.77,10.79,136300.0,9.2965,9.2965,9.211,9.2281,136300.0
2010-04-08 10:00:00,10.79,10.8,10.71,10.72,373200.0,9.2281,9.2367,9.1597,9.1682,373200.0
2010-04-08 10:10:00,10.72,10.75,10.7,10.72,168900.0,9.1682,9.1939,9.1511,9.1682,168900.0
2010-04-08 10:20:00,10.72,10.8,10.71,10.78,181300.0,9.1682,9.2367,9.1597,9.2196,181300.0
2010-04-08 10:30:00,10.78,10.83,10.77,10.77,113300.0,9.2196,9.2623,9.211,9.211,113300.0
2010-04-08 10:40:00,10.78,10.78,10.73,10.74,106300.0,9.2196,9.2196,9.1768,9.1853,106300.0
2010-04-08 10:50:00,10.74,10.77,10.73,10.76,189700.0,9.1853,9.211,9.1768,9.2024,189700.0
2010-04-08 11:00:00,10.76,10.79,10.76,10.76,89400.0,9.2024,9.2281,9.2024,9.2024,89400.0
2010-04-08 11:10:00,10.76,10.76,10.74,10.74,56500.0,9.2024,9.2024,9.1853,9.1853,56500.0
2010-04-08 11:20:00,10.75,10.75,10.73,10.73,91800.0,9.1939,9.1939,9.1768,9.1768,91800.0
2010-04-08 11:30:00,10.73,10.77,10.73,10.76,113200.0,9.1768,9.211,9.1768,9.2024,113200.0
2010-04-08 11:40:00,10.76,10.79,10.73,10.77,214700.0,9.2024,9.2281,9.1768,9.211,214700.0
2010-04-08 11:50:00,10.77,10.84,10.75,10.84,426000.0,9.211,9.2709,9.1939,9.2709,426000.0
2010-04-08 12:00:00,10.83,10.84,10.82,10.83,114800.0,9.2623,9.2709,9.2538,9.2623,114800.0
2010-04-08 12:10:00,10.82,10.83,10.79,10.82,125100.0,9.2538,9.2623,9.2281,9.2538,125100.0
2010-04-08 12:20:00,10.82,10.84,10.82,10.83,119100.0,9.2538,9.2709,9.2538,9.2623,119100.0
2010-04-08 12:30:00,10.83,10.83,10.78,10.79,140100.0,9.2623,9.2623,9.2196,9.2281,140100.0
2010-04-08 12:40:00,10.79,10.8,10.76,10.8,129500.0,9.2281,9.2367,9.2024,9.2367,129500.0
2010-04-08 12:50:00,10.8,10.8,10.75,10.76,64200.0,9.2367,9.2367,9.1939,9.2024,64200.0
2010-04-08 13:00:00,10.76,10.79,10.75,10.78,72500.0,9.2024,9.2281,9.1939,9.2196,72500.0
2010-04-08 13:10:00,10.77,10.78,10.76,10.77,41200.0,9.211,9.2196,9.2024,9.211,41200.0
2010-04-08 13:20:00,10.78,10.79,10.77,10.78,22500.0,9.2196,9.2281,9.211,9.2196,22500.0
2010-04-08 13:30:00,10.79,10.82,10.78,10.82,142900.0,9.2281,9.2538,9.2196,9.2538,142900.0
2010-04-08 13:40:00,10.81,10.83,10.8,10.83,131300.0,9.2452,9.2623,9.2367,9.2623,131300.0
2010-04-08 13:50:00,10.82,10.83,10.73,10.76,116200.0,9.2538,9.2623,9.1768,9.2024,116200.0
2010-04-08 14:00:00,10.76,10.78,10.76,10.78,50500.0,9.2024,9.2196,9.2024,9.2196,50500.0
2010-04-08 14:10:00,10.78,10.79,10.76,10.79,83300.0,9.2196,9.2281,9.2024,9.2281,83300.0
2010-04-08 14:20:00,10.79,10.82,10.78,10.82,99000.0,9.2281,9.2538,9.2196,9.2538,99000.0
2010-04-08 14:30:00,10.82,10.85,10.82,10.85,68000.0,9.2538,9.2794,9.2538,9.2794,68000.0
2010-04-08 14:40:00,10.85,10.94,10.84,10.94,348800.0,9.2794,9.3564,9.2709,9.3564,348800.0
2010-04-08 14:50:00,10.94,10.95,10.92,10.93,139300.0,9.3564,9.3649,9.3393,9.3478,139300.0
2010-04-08 15:00:00,10.94,10.94,10.87,10.87,116800.0,9.3564,9.3564,9.2965,9.2965,116800.0
2010-04-08 15:10:00,10.87,10.88,10.86,10.88,42400.0,9.2965,9.3051,9.288,9.3051,42400.0
2010-04-08 15:20:00,10.88,10.92,10.88,10.89,177100.0,9.3051,9.3393,9.3051,9.3136,177100.0
2010-04-08 15:30:00,10.89,10.94,10.88,10.94,218600.0,9.3136,9.3564,9.3051,9.3564,218600.0
2010-04-08 15:40:00,10.94,10.97,10.93,10.94,251800.0,9.3564,9.382,9.3478,9.3564,251800.0
2010-04-08 15:50:00,10.94,10.95,10.88,10.9,405100.0,9.3564,9.3649,9.3051,9.3222,405100.0
2010-04-09 09:30:00,10.93,10.98,10.91,10.96,110000.0,9.3478,9.3906,9.3307,9.3735,110000.0
2010-04-09 09:40:00,10.96,10.97,10.94,10.95,62300.0,9.3735,9.382,9.3564,9.3649,62300.0
2010-04-09 09:50:00,10.96,11.0,10.93,11.0,165200.0,9.3735,9.4077,9.3478,9.4077,165200.0
2010-04-09 10:00:00,10.99,11.03,10.99,11.0,149700.0,9.3992,9.4334,9.3992,9.4077,149700.0
2010-04-09 10:10:00,11.01,11.01,10.98,11.0,80300.0,9.4163,9.4163,9.3906,9.4077,80300.0
2010-04-09 10:20:00,11.0,11.01,10.96,10.97,173000.0,9.4077,9.4163,9.3735,9.382,173000.0
2010-04-09 10:30:00,10.97,11.0,10.94,10.95,205400.0,9.382,9.4077,9.3564,9.3649,205400.0
2010-04-09 10:40:00,10.95,11.03,10.94,11.03,148000.0,9.3649,9.4334,9.3564,9.4334,148000.0
2010-04-09 10:50:00,11.03,11.03,10.95,10.99,183600.0,9.4334,9.4334,9.3649,9.3992,183600.0
2010-04-09 11:00:00,10.98,11.02,10.97,10.98,246400.0,9.3906,9.4248,9.382,9.3906,246400.0
2010-04-09 11:10:00,10.98,11.02,10.96,10.99,593500.0,9.3906,9.4248,9.3735,9.3992,593500.0
2010-04-09 11:20:00,10.99,11.01,10.98,11.01,65600.0,9.3992,9.4163,9.3906,9.4163,65600.0
2010-04-09 11:30:00,11.01,11.03,11.0,11.03,75800.0,9.4163,9.4334,9.4077,9.4334,75800.0
2010-04-09 11:40:00,11.03,11.08,11.02,11.08,146100.0,9.4334,9.4761,9.4248,9.4761,146100.0
2010-04-09 11:50:00,11.07,11.11,11.06,11.1,187900.0,9.4676,9.5018,9.459,9.4932,187900.0
2010-04-09 12:00:00,11.09,11.12,11.09,11.11,85400.0,9.4847,9.5103,9.4847,9.5018,85400.0
2010-04-09 12:10:00,11.1,11.14,11.1,11.13,147700.0,9.4932,9.5274,9.4932,9.5189,147700.0
2010-04-09 12:20:00,11.13,11.14,11.12,11.14,56100.0,9.5189,9.5274,9.5103,9.5274,56100.0
2010-04-09 12:30:00,11.13,11.14,11.11,11.12,130500.0,9.5189,9.5274,9.5018,9.5103,130500.0
2010-04-09 12:40:00,11.12,11.13,11.11,11.12,34400.0,9.5103,9.5189,9.5018,9.5103,34400.0
2010-04-09 12:50:00,11.11,11.12,11.07,11.12,72100.0,9.5018,9.5103,9.4676,9.5103,72100.0
2010-04-09 13:00:00,11.11,11.12,11.1,11.1,96900.0,9.5018,9.5103,9.4932,9.4932,96900.0
2010-04-09 13:10:00,11.1,11.12,11.1,11.11,94700.0,9.4932,9.5103,9.4932,9.5018,94700.0
2010-04-09 13:20:00,11.11,11.12,11.1,11.12,102800.0,9.5018,9.5103,9.4932,9.5103,102800.0
2010-04-09 13:30:00,11.11,11.12,11.11,11.11,32300.0,9.5018,9.5103,9.5018,9.5018,32300.0
2010-04-09 13:40:00,11.12,11.12,11.11,11.11,30700.0,9.5103,9.5103,9.5018,9.5018,30700.0
2010-04-09 13:50:00,11.11,11.12,11.1,11.11,65700.0,9.5018,9.5103,9.4932,9.5018,65700.0
2010-04-09 14:00:00,11.11,11.11,11.08,11.1,88300.0,9.5018,9.5018,9.4761,9.4932,88300.0
2010-04-09 14:10:00,11.1,11.1,11.08,11.09,59500.0,9.4932,9.4932,9.4761,9.4847,59500.0
2010-04-09 14:20:00,11.08,11.08,11.06,11.07,64200.0,9.4761,9.4761,9.459,9.4676,64200.0
2010-04-09 14:30:00,11.07,11.08,11.06,11.08,76200.0,9.4676,9.4761,9.459,9.4761,76200.0
2010-04-09 14:40:00,11.07,11.09,11.07,11.08,50300.0,9.4676,9.4847,9.4676,9.4761,50300.0
2010-04-09 14:50:00,11.08,11.09,11.07,11.08,69500.0,9.4761,9.4847,9.4676,9.4761,69500.0
2010-04-09 15:00:00,11.08,11.09,11.08,11.09,65000.0,9.4761,9.4847,9.4761,9.4847,65000.0
2010-04-09 15:10:00,11.09,11.09,11.08,11.08,43500.0,9.4847,9.4847,9.4761,9.4761,43500.0
2010-04-09 15:20:00,11.08,11.09,11.08,11.09,117500.0,9.4761,9.4847,9.4761,9.4847,117500.0
2010-04-09 15:30:00,11.09,11.12,11.08,11.12,368500.0,9.4847,9.5103,9.4761,9.5103,368500.0
2010-04-09 15:40:00,11.12,11.15,11.11,11.15,245900.0,9.5103,9.536,9.5018,9.536,245900.0
2010-04-09 15:50:00,11.15,11.18,11.14,11.17,626000.0,9.536,9.5616,9.5274,9.5531,626000.0
2010-04-12 09:30:00,11.25,11.3,11.11,11.12,192600.0,9.6215,9.6643,9.5018,9.5103,192600.0
2010-04-12 09:40:00,11.12,11.22,11.12,11.21,116200.0,9.5103,9.5959,9.5103,9.5873,116200.0
2010-04-12 09:50:00,11.21,11.23,11.06,11.06,274600.0,9.5873,9.6044,9.459,9.459,274600.0
2010-04-12 10:00:00,11.07,11.14,11.05,11.12,192800.0,9.4676,9.5274,9.4505,9.5103,192800.0
2010-04-12 10:10:00,11.13,11.17,11.07,11.08,131700.0,9.5189,9.5531,9.4676,9.4761,131700.0
2010-04-12 10:20:00,11.09,11.13,11.08,11.09,101500.0,9.4847,9.5189,9.4761,9.4847,101500.0
2010-04-12 10:30:00,11.1,11.1,11.07,11.07,233800.0,9.4932,9.4932,9.4676,9.4676,233800.0
2010-04-12 10:40:00,11.08,11.12,11.07,11.09,179700.0,9.4761,9.5103,9.4676,9.4847,179700.0
2010-04-12 10:50:00,11.1,11.1,11.07,11.1,47000.0,9.4932,9.4932,9.4676,9.4932,47000.0
2010-04-12 11:00:00,11.1,11.14,11.09,11.13,150600.0,9.4932,9.5274,9.4847,9.5189,150600.0
2010-04-12 11:10:00,11.13,11.13,11.11,11.11,134600.0,9.5189,9.5189,9.5018,9.5018,134600.0
2010-04-12 11:20:00,11.11,11.14,11.11,11.13,40300.0,9.5018,9.5274,9.5018,9.5189,40300.0
2010-04-12 11:30:00,11.13,11.13,11.1,11.12,71200.0,9.5189,9.5189,9.4932,9.5103,71200.0
2010-04-12 11:40:00,11.12,11.13,11.1,11.12,62000.0,9.5103,9.5189,9.4932,9.5103,62000.0
2010-04-12 11:50:00,11.12,11.12,11.11,11.11,33000.0,9.5103,9.5103,9.5018,9.5018,33000.0
2010-04-12 12:00:00,11.12,11.13,11.1,11.11,94700.0,9.5103,9.5189,9.4932,9.5018,94700.0
2010-04-12 12:10:00,11.11,11.14,11.1,11.13,69000.0,9.5018,9.5274,9.4932,9.5189,69000.0
2010-04-12 12:20:00,11.13,11.13,11.11,11.11,50700.0,9.5189,9.5189,9.5018,9.5018,50700.0
2010-04-12 12:30:00,11.12,11.12,11.11,11.12,13300.0,9.5103,9.5103,9.5018,9.5103,13300.0
2010-04-12 12:40:00,11.11,11.12,11.11,11.11,16300.0,9.5018,9.5103,9.5018,9.5018,16300.0
2010-04-12 12:50:00,11.11,11.13,11.11,11.13,58400.0,9.5018,9.5189,9.5018,9.5189,58400.0
2010-04-12 13:00:00,11.12,11.15,11.12,11.14,82400.0,9.5103,9.536,9.5103,9.5274,82400.0
2010-04-12 13:10:00,11.13,11.15,11.13,11.14,32900.0,9.5189,9.536,9.5189,9.5274,32900.0
2010-04-12 13:20:00,11.14,11.15,11.13,11.13,105600.0,9.5274,9.536,9.5189,9.5189,105600.0
2010-04-12 13:30:00,11.14,11.16,11.13,11.13,52500.0,9.5274,9.5445,9.5189,9.5189,52500.0
2010-04-12 13:40:00,11.14,11.14,11.11,11.13,91400.0,9.5274,9.5274,9.5018,9.5189,91400.0
2010-04-12 13:50:00,11.13,11.14,11.11,11.11,78900.0,9.5189,9.5274,9.5018,9.5018,78900.0
2010-04-12 14:00:00,11.12,11.13,11.1,11.13,78900.0,9.5103,9.5189,9.4932,9.5189,78900.0
2010-04-12 14:10:00,11.13,11.15,11.12,11.13,76500.0,9.5189,9.536,9.5103,9.5189,76500.0
2010-04-12 14:20:00,11.13,11.14,11.12,11.13,23800.0,9.5189,9.5274,9.5103,9.5189,23800.0
2010-04-12 14:30:00,11.13,11.14,11.12,11.14,77100.0,9.5189,9.5274,9.5103,9.5274,77100.0
2010-04-12 14:40:00,11.13,11.15,11.13,11.14,146500.0,9.5189,9.536,9.5189,9.5274,146500.0
2010-04-12 14:50:00,11.15,11.16,11.13,11.13,118800.0,9.536,9.5445,9.5189,9.5189,118800.0
2010-04-12 15:00:00,11.14,11.16,11.12,11.15,68400.0,9.5274,9.5445,9.5103,9.536,68400.0
2010-04-12 15:10:00,11.15,11.18,11.15,11.18,71900.0,9.536,9.5616,9.536,9.5616,71900.0
2010-04-12 15:20:00,11.17,11.2,11.17,11.2,196800.0,9.5531,9.5788,9.5531,9.5788,196800.0
2010-04-12 15:30:00,11.2,11.25,11.19,11.25,405800.0,9.5788,9.6215,9.5702,9.6215,405800.0
2010-04-12 15:40:00,11.25,11.26,11.22,11.25,485600.0,9.6215,9.6301,9.5959,9.6215,485600.0
2010-04-12 15:50:00,11.25,11.26,11.21,11.23,529000.0,9.6215,9.6301,9.5873,9.6044,529000.0
2010-04-13 09:30:00,11.2,11.29,11.17,11.22,140600.0,9.5788,9.6557,9.5531,9.5959,140600.0
2010-04-13 09:40:00,11.21,11.3,11.2,11.27,127100.0,9.5873,9.6643,9.5788,9.6386,127100.0
2010-04-13 09:50:00,11.27,11.29,11.26,11.26,175500.0,9.6386,9.6557,9.6301,9.6301,175500.0
2010-04-13 10:00:00,11.27,11.27,11.26,11.27,126900.0,9.6386,9.6386,9.6301,9.6386,126900.0
2010-04-13 10:10:00,11.27,11.3,11.27,11.3,115900.0,9.6386,9.6643,9.6386,9.6643,115900.0
2010-04-13 10:20:00,11.29,11.3,11.22,11.22,116300.0,9.6557,9.6643,9.5959,9.5959,116300.0
2010-04-13 10:30:00,11.22,11.23,11.18,11.2,152400.0,9.5959,9.6044,9.5616,9.5788,152400.0
2010-04-13 10:40:00,11.21,11.23,11.2,11.21,80800.0,9.5873,9.6044,9.5788,9.5873,80800.0
2010-04-13 10:50:00,11.22,11.26,11.2,11.26,182400.0,9.5959,9.6301,9.5788,9.6301,182400.0
2010-04-13 11:00:00,11.25,11.26,11.22,11.24,177800.0,9.6215,9.6301,9.5959,9.613,177800.0
2010-04-13 11:10:00,11.24,11.26,11.23,11.25,77700.0,9.613,9.6301,9.6044,9.6215,77700.0
2010-04-13 11:20:00,11.26,11.26,11.24,11.24,157300.0,9.6301,9.6301,9.613,9.613,157300.0
2010-04-13 11:30:00,11.24,11.26,11.23,11.24,105600.0,9.613,9.6301,9.6044,9.613,105600.0
2010-04-13 11:40:00,11.24,11.25,11.23,11.23,107100.0,9.613,9.6215,9.6044,9.6044,107100.0
2010-04-13 11:50:00,11.23,11.24,11.14,11.14,97100.0,9.6044,9.613,9.5274,9.5274,97100.0
2010-04-13 12:00:00,11.15,11.16,11.13,11.13,158500.0,9.536,9.5445,9.5189,9.5189,158500.0
2010-04-13 12:10:00,11.13,11.14,11.12,11.14,191200.0,9.5189,9.5274,9.5103,9.5274,191200.0
2010-04-13 12:20:00,11.13,11.18,11.13,11.18,52600.0,9.5189,9.5616,9.5189,9.5616,52600.0
2010-04-13 12:30:00,11.18,11.2,11.17,11.19,87900.0,9.5616,9.5788,9.5531,9.5702,87900.0
2010-04-13 12:40:00,11.2,11.2,11.17,11.17,48200.0,9.5788,9.5788,9.5531,9.5531,48200.0
2010-04-13 12:50:00,11.18,11.18,11.17,11.17,27600.0,9.5616,9.5616,9.5531,9.5531,27600.0
2010-04-13 13:00:00,11.18,11.18,11.16,11.16,54500.0,9.5616,9.5616,9.5445,9.5445,54500.0
2010-04-13 13:10:00,11.17,11.18,11.15,11.15,152200.0,9.5531,9.5616,9.536,9.536,152200.0
2010-04-13 13:20:00,11.16,11.17,11.15,11.16,35200.0,9.5445,9.5531,9.536,9.5445,35200.0
2010-04-13 13:30:00,11.15,11.15,11.14,11.14,29300.0,9.536,9.536,9.5274,9.5274,29300.0
2010-04-13 13:40:00,11.15,11.15,11.11,11.12,140900.0,9.536,9.536,9.5018,9.5103,140900.0
2010-04-13 13:50:00,11.13,11.13,11.1,11.11,96900.0,9.5189,9.5189,9.4932,9.5018,96900.0
2010-04-13 14:00:00,11.11,11.11,11.09,11.09,75800.0,9.5018,9.5018,9.4847,9.4847,75800.0
2010-04-13 14:10:00,11.09,11.1,11.08,11.08,55800.0,9.4847,9.4932,9.4761,9.4761,55800.0
2010-04-13 14:20:00,11.08,11.09,11.04,11.04,318800.0,9.4761,9.4847,9.4419,9.4419,318800.0
2010-04-13 14:30:00,11.05,11.06,11.04,11.04,131100.0,9.4505,9.459,9.4419,9.4419,131100.0
2010-04-13 14:40:00,11.05,11.05,11.04,11.04,69400.0,9.4505,9.4505,9.4419,9.4419,69400.0
2010-04-13 14:50:00,11.04,11.06,11.03,11.04,555400.0,9.4419,9.459,9.4334,9.4419,555400.0
2010-04-13 15:00:00,11.04,11.06,11.01,11.01,265700.0,9.4419,9.459,9.4163,9.4163,265700.0
2010-04-13 15:10:00,11.01,11.06,10.99,11.05,233100.0,9.4163,9.459,9.3992,9.4505,233100.0
2010-04-13 15:20:00,11.06,11.06,10.99,10.99,253800.0,9.459,9.459,9.3992,9.3992,253800.0
2010-04-13 15:30:00,10.99,11.01,10.99,10.99,311300.0,9.3992,9.4163,9.3992,9.3992,311300.0
2010-04-13 15:40:00,11.0,11.03,10.99,11.03,132500.0,9.4077,9.4334,9.3992,9.4334,132500.0
2010-04-13 15:50:00,11.03,11.03,11.02,11.02,227400.0,9.4334,9.4334,9.4248,9.4248,227400.0
2010-04-14 09:30:00,11.08,11.13,11.04,11.05,140000.0,9.4761,9.5189,9.4419,9.4505,140000.0
2010-04-14 09:40:00,11.06,11.15,11.04,11.14,169400.0,9.459,9.536,9.4419,9.5274,169400.0
2010-04-14 09:50:00,11.14,11.23,11.13,11.2,276500.0,9.5274,9.6044,9.5189,9.5788,276500.0
2010-04-14 10:00:00,11.2,11.21,11.09,11.17,286500.0,9.5788,9.5873,9.4847,9.5531,286500.0
2010-04-14 10:10:00,11.17,11.19,11.13,11.17,314600.0,9.5531,9.5702,9.5189,9.5531,314600.0
2010-04-14 10:20:00,11.17,11.19,11.16,11.18,101000.0,9.5531,9.5702,9.5445,9.5616,101000.0
2010-04-14 10:30:00,11.18,11.24,11.18,11.24,282100.0,9.5616,9.613,9.5616,9.613,282100.0
2010-04-14 10:40:00,11.24,11.26,11.23,11.24,163700.0,9.613,9.6301,9.6044,9.613,163700.0
2010-04-14 10:50:00,11.25,11.26,11.24,11.26,145500.0,9.6215,9.6301,9.613,9.6301,145500.0
2010-04-14 11:00:00,11.26,11.27,11.23,11.27,113600.0,9.6301,9.6386,9.6044,9.6386,113600.0
2010-04-14 11:10:00,11.27,11.28,11.26,11.28,49300.0,9.6386,9.6472,9.6301,9.6472,49300.0
2010-04-14 11:20:00,11.29,11.33,11.28,11.33,89200.0,9.6557,9.6899,9.6472,9.6899,89200.0
2010-04-14 11:30:00,11.32,11.33,11.29,11.32,294600.0,9.6814,9.6899,9.6557,9.6814,294600.0
2010-04-14 11:40:00,11.32,11.37,11.32,11.33,145700.0,9.6814,9.7241,9.6814,9.6899,145700.0
2010-04-14 11:50:00,11.33,11.34,11.3,11.3,96100.0,9.6899,9.6985,9.6643,9.6643,96100.0
2010-04-14 12:00:00,11.3,11.3,11.27,11.28,164100.0,9.6643,9.6643,9.6386,9.6472,164100.0
2010-04-14 12:10:00,11.28,11.3,11.26,11.26,243300.0,9.6472,9.6643,9.6301,9.6301,243300.0
2010-04-14 12:20:00,11.27,11.31,11.25,11.3,381700.0,9.6386,9.6728,9.6215,9.6643,381700.0
2010-04-14 12:30:00,11.31,11.34,11.3,11.34,32400.0,9.6728,9.6985,9.6643,9.6985,32400.0
2010-04-14 12:40:00,11.33,11.35,11.29,11.3,144800.0,9.6899,9.707,9.6557,9.6643,144800.0
2010-04-14 12:50:00,11.29,11.34,11.29,11.34,44500.0,9.6557,9.6985,9.6557,9.6985,44500.0
2010-04-14 13:00:00,11.34,11.38,11.33,11.38,117200.0,9.6985,9.7327,9.6899,9.7327,117200.0
2010-04-14 13:10:00,11.38,11.42,11.37,11.42,106500.0,9.7327,9.7669,9.7241,9.7669,106500.0
2010-04-14 13:20:00,11.41,11.44,11.41,11.44,74900.0,9.7584,9.784,9.7584,9.784,74900.0
2010-04-14 13:30:00,11.44,11.45,11.37,11.38,191000.0,9.784,9.7926,9.7241,9.7327,191000.0
2010-04-14 13:40:00,11.38,11.38,11.34,11.35,63400.0,9.7327,9.7327,9.6985,9.707,63400.0
2010-04-14 13:50:00,11.34,11.35,11.3,11.3,70600.0,9.6985,9.707,9.6643,9.6643,70600.0
2010-04-14 14:00:00,11.31,11.33,11.3,11.32,118300.0,9.6728,9.6899,9.6643,9.6814,118300.0
2010-04-14 14:10:00,11.32,11.33,11.28,11.31,131800.0,9.6814,9.6899,9.6472,9.6728,131800.0
2010-04-14 14:20:00,11.31,11.34,11.3,11.32,114000.0,9.6728,9.6985,9.6643,9.6814,114000.0
2010-04-14 14:30:00,11.32,11.37,11.31,11.37,104400.0,9.6814,9.7241,9.6728,9.7241,104400.0
2010-04-14 14:40:00,11.37,11.39,11.32,11.36,267100.0,9.7241,9.7413,9.6814,9.7156,267100.0
2010-04-14 14:50:00,11.36,11.36,11.31,11.34,174600.0,9.7156,9.7156,9.6728,9.6985,174600.0
2010-04-14 15:00:00,11.35,11.36,11.32,11.32,160900.0,9.707,9.7156,9.6814,9.6814,160900.0
2010-04-14 15:10:00,11.33,11.35,11.32,11.35,104200.0,9.6899,9.707,9.6814,9.707,104200.0
2010-04-14 15:20:00,11.35,11.36,11.34,11.35,122600.0,9.707,9.7156,9.6985,9.707,122600.0
2010-04-14 15:30:00,11.35,11.4,11.35,11.4,224200.0,9.707,9.7498,9.707,9.7498,224200.0
2010-04-14 15:40:00,11.4,11.41,11.37,11.4,270700.0,9.7498,9.7584,9.7241,9.7498,270700.0
2010-04-14 15:50:00,11.41,11.41,11.38,11.39,424400.0,9.7584,9.7584,9.7327,9.7413,424400.0
2010-04-15 09:30:00,11.35,11.35,11.24,11.28,200300.0,9.707,9.707,9.613,9.6472,200300.0
2010-04-15 09:40:00,11.27,11.29,11.25,11.29,96500.0,9.6386,9.6557,9.6215,9.6557,96500.0
2010-04-15 09:50:00,11.3,11.34,11.29,11.32,96200.0,9.6643,9.6985,9.6557,9.6814,96200.0
2010-04-15 10:00:00,11.32,11.36,11.3,11.36,86900.0,9.6814,9.7156,9.6643,9.7156,86900.0
2010-04-15 10:10:00,11.36,11.39,11.34,11.34,120300.0,9.7156,9.7413,9.6985,9.6985,120300.0
2010-04-15 10:20:00,11.34,11.35,11.33,11.35,84300.0,9.6985,9.707,9.6899,9.707,84300.0
2010-04-15 10:30:00,11.34,11.38,11.31,11.37,171700.0,9.6985,9.7327,9.6728,9.7241,171700.0
2010-04-15 10:40:00,11.37,11.42,11.36,11.37,173300.0,9.7241,9.7669,9.7156,9.7241,173300.0
2010-04-15 10:50:00,11.37,11.38,11.36,11.36,69100.0,9.7241,9.7327,9.7156,9.7156,69100.0
2010-04-15 11:00:00,11.37,11.37,11.32,11.33,91200.0,9.7241,9.7241,9.6814,9.6899,91200.0
2010-04-15 11:10:00,11.33,11.36,11.33,11.34,128000.0,9.6899,9.7156,9.6899,9.6985,128000.0
2010-04-15 11:20:00,11.33,11.34,11.28,11.3,98300.0,9.6899,9.6985,9.6472,9.6643,98300.0
2010-04-15 11:30:00,11.29,11.32,11.29,11.29,74100.0,9.6557,9.6814,9.6557,9.6557,74100.0
2010-04-15 11:40:00,11.3,11.3,11.23,11.25,206500.0,9.6643,9.6643,9.6044,9.6215,206500.0
2010-04-15 11:50:00,11.25,11.29,11.24,11.26,158500.0,9.6215,9.6557,9.613,9.6301,158500.0
2010-04-15 12:00:00,11.26,11.26,11.23,11.25,86600.0,9.6301,9.6301,9.6044,9.6215,86600.0
2010-04-15 12:10:00,11.24,11.28,11.23,11.27,167000.0,9.613,9.6472,9.6044,9.6386,167000.0
2010-04-15 12:20:00,11.27,11.29,11.24,11.27,108300.0,9.6386,9.6557,9.613,9.6386,108300.0
2010-04-15 12:30:00,11.27,11.28,11.25,11.27,168800.0,9.6386,9.6472,9.6215,9.6386,168800.0
2010-04-15 12:40:00,11.26,11.27,11.26,11.26,41000.0,9.6301,9.6386,9.6301,9.6301,41000.0
2010-04-15 12:50:00,11.26,11.27,11.25,11.25,46500.0,9.6301,9.6386,9.6215,9.6215,46500.0
2010-04-15 13:00:00,11.26,11.34,11.26,11.34,103300.0,9.6301,9.6985,9.6301,9.6985,103300.0
2010-04-15 13:10:00,11.34,11.35,11.3,11.31,81500.0,9.6985,9.707,9.6643,9.6728,81500.0
2010-04-15 13:20:00,11.31,11.33,11.29,11.32,212500.0,9.6728,9.6899,9.6557,9.6814,212500.0
2010-04-15 13:30:00,11.33,11.34,11.3,11.34,190100.0,9.6899,9.6985,9.6643,9.6985,190100.0
2010-04-15 13:40:00,11.34,11.34,11.31,11.32,54900.0,9.6985,9.6985,9.6728,9.6814,54900.0
2010-04-15 13:50:00,11.32,11.33,11.32,11.32,13600.0,9.6814,9.6899,9.6814,9.6814,13600.0
2010-04-15 14:00:00,11.32,11.35,11.32,11.34,93700.0,9.6814,9.707,9.6814,9.6985,93700.0
2010-04-15 14:10:00,11.34,11.36,11.33,11.35,61500.0,9.6985,9.7156,9.6899,9.707,61500.0
2010-04-15 14:20:00,11.36,11.38,11.36,11.36,54500.0,9.7156,9.7327,9.7156,9.7156,54500.0
2010-04-15 14:30:00,11.37,11.38,11.36,11.38,25800.0,9.7241,9.7327,9.7156,9.7327,25800.0
2010-04-15 14:40:00,11.38,11.39,11.37,11.38,50600.0,9.7327,9.7413,9.7241,9.7327,50600.0
2010-04-15 14:50:00,11.38,11.4,11.38,11.38,41900.0,9.7327,9.7498,9.7327,9.7327,41900.0
2010-04-15 15:00:00,11.38,11.39,11.36,11.36,30800.0,9.7327,9.7413,9.7156,9.7156,30800.0
2010-04-15 15:10:00,11.37,11.37,11.35,11.35,30100.0,9.7241,9.7241,9.707,9.707,30100.0
2010-04-15 15:20:00,11.35,11.36,11.29,11.29,156500.0,9.707,9.7156,9.6557,9.6557,156500.0
2010-04-15 15:30:00,11.29,11.3,11.28,11.28,120100.0,9.6557,9.6643,9.6472,9.6472,120100.0
2010-04-15 15:40:00,11.29,11.3,11.27,11.3,248000.0,9.6557,9.6643,9.6386,9.6643,248000.0
2010-04-15 15:50:00,11.3,11.31,11.26,11.27,486500.0,9.6643,9.6728,9.6301,9.6386,486500.0
2010-04-16 09:30:00,11.26,11.28,11.15,11.17,355800.0,9.6301,9.6472,9.536,9.5531,355800.0
2010-04-16 09:40:00,11.17,11.17,11.11,11.12,103200.0,9.5531,9.5531,9.5018,9.5103,103200.0
2010-04-16 09:50:00,11.11,11.13,11.06,11.07,128700.0,9.5018,9.5189,9.459,9.4676,128700.0
2010-04-16 10:00:00,11.06,11.08,11.04,11.05,165800.0,9.459,9.4761,9.4419,9.4505,165800.0
2010-04-16 10:10:00,11.05,11.1,11.04,11.1,209800.0,9.4505,9.4932,9.4419,9.4932,209800.0
2010-04-16 10:20:00,11.1,11.11,11.05,11.06,187100.0,9.4932,9.5018,9.4505,9.459,187100.0
2010-04-16 10:30:00,11.06,11.07,11.02,11.02,158500.0,9.459,9.4676,9.4248,9.4248,158500.0
2010-04-16 10:40:00,11.02,11.06,11.01,11.02,204500.0,9.4248,9.459,9.4163,9.4248,204500.0
2010-04-16 10:50:00,11.01,11.02,11.0,11.02,360800.0,9.4163,9.4248,9.4077,9.4248,360800.0
2010-04-16 11:00:00,11.02,11.06,11.0,11.04,275000.0,9.4248,9.459,9.4077,9.4419,275000.0
2010-04-16 11:10:00,11.04,11.06,10.99,10.99,288300.0,9.4419,9.459,9.3992,9.3992,288300.0
2010-04-16 11:20:00,10.99,11.06,10.99,11.03,238900.0,9.3992,9.459,9.3992,9.4334,238900.0
2010-04-16 11:30:00,11.03,11.05,11.03,11.04,91800.0,9.4334,9.4505,9.4334,9.4419,91800.0
2010-04-16 11:40:00,11.04,11.05,11.01,11.04,176100.0,9.4419,9.4505,9.4163,9.4419,176100.0
2010-04-16 11:50:00,11.03,11.05,11.0,11.02,93400.0,9.4334,9.4505,9.4077,9.4248,93400.0
2010-04-16 12:00:00,11.02,11.02,11.0,11.01,107500.0,9.4248,9.4248,9.4077,9.4163,107500.0
2010-04-16 12:10:00,11.01,11.01,11.0,11.0,43600.0,9.4163,9.4163,9.4077,9.4077,43600.0
2010-04-16 12:20:00,11.0,11.05,11.0,11.01,196400.0,9.4077,9.4505,9.4077,9.4163,196400.0
2010-04-16 12:30:00,11.0,11.05,11.0,11.02,180600.0,9.4077,9.4505,9.4077,9.4248,180600.0
2010-04-16 12:40:00,11.02,11.06,11.01,11.03,169100.0,9.4248,9.459,9.4163,9.4334,169100.0
2010-04-16 12:50:00,11.04,11.09,11.03,11.05,100000.0,9.4419,9.4847,9.4334,9.4505,100000.0
2010-04-16 13:00:00,11.05,11.08,11.05,11.06,141000.0,9.4505,9.4761,9.4505,9.459,141000.0
2010-04-16 13:10:00,11.05,11.1,11.04,11.05,70100.0,9.4505,9.4932,9.4419,9.4505,70100.0
2010-04-16 13:20:00,11.06,11.08,11.04,11.05,72400.0,9.459,9.4761,9.4419,9.4505,72400.0
2010-04-16 13:30:00,11.05,11.06,11.04,11.05,88500.0,9.4505,9.459,9.4419,9.4505,88500.0
2010-04-16 13:40:00,11.04,11.05,11.04,11.05,113800.0,9.4419,9.4505,9.4419,9.4505,113800.0
2010-04-16 13:50:00,11.05,11.07,11.04,11.06,76800.0,9.4505,9.4676,9.4419,9.459,76800.0
2010-04-16 14:00:00,11.06,11.11,11.05,11.11,137000.0,9.459,9.5018,9.4505,9.5018,137000.0
2010-04-16 14:10:00,11.11,11.17,11.1,11.16,248900.0,9.5018,9.5531,9.4932,9.5445,248900.0
2010-04-16 14:20:00,11.15,11.18,11.14,11.16,55900.0,9.536,9.5616,9.5274,9.5445,55900.0
2010-04-16 14:30:00,11.16,11.18,11.14,11.15,63900.0,9.5445,9.5616,9.5274,9.536,63900.0
2010-04-16 14:40:00,11.14,11.17,11.13,11.13,146500.0,9.5274,9.5531,9.5189,9.5189,146500.0
2010-04-16 14:50:00,11.13,11.15,11.12,11.13,139000.0,9.5189,9.536,9.5103,9.5189,139000.0
2010-04-16 15:00:00,11.13,11.15,11.1,11.13,108300.0,9.5189,9.536,9.4932,9.5189,108300.0
2010-04-16 15:10:00,11.13,11.13,11.1,11.1,53900.0,9.5189,9.5189,9.4932,9.4932,53900.0
2010-04-16 15:20:00,11.11,11.14,11.1,11.13,104600.0,9.5018,9.5274,9.4932,9.5189,104600.0
2010-04-16 15:30:00,11.12,11.14,11.1,11.14,108700.0,9.5103,9.5274,9.4932,9.5274,108700.0
2010-04-16 15:40:00,11.14,11.17,11.11,11.12,239400.0,9.5274,9.5531,9.5018,9.5103,239400.0
2010-04-16 15:50:00,11.13,11.14,11.1,11.11,394500.0,9.5189,9.5274,9.4932,9.5018,394500.0
2010-04-19 09:30:00,10.99,11.1,10.99,11.05,198800.0,9.3992,9.4932,9.3992,9.4505,198800.0
2010-04-19 09:40:00,11.05,11.06,11.01,11.05,141600.0,9.4505,9.459,9.4163,9.4505,141600.0
2010-04-19 09:50:00,11.05,11.12,11.04,11.09,108100.0,9.4505,9.5103,9.4419,9.4847,108100.0
2010-04-19 10:00:00,11.09,11.17,11.09,11.15,86100.0,9.4847,9.5531,9.4847,9.536,86100.0
2010-04-19 10:10:00,11.15,11.2,11.13,11.18,118400.0,9.536,9.5788,9.5189,9.5616,118400.0
2010-04-19 10:20:00,11.18,11.19,11.13,11.13,56800.0,9.5616,9.5702,9.5189,9.5189,56800.0
2010-04-19 10:30:00,11.14,11.16,11.11,11.13,45500.0,9.5274,9.5445,9.5018,9.5189,45500.0
2010-04-19 10:40:00,11.13,11.15,11.1,11.1,76900.0,9.5189,9.536,9.4932,9.4932,76900.0
2010-04-19 10:50:00,11.11,11.12,11.09,11.1,88500.0,9.5018,9.5103,9.4847,9.4932,88500.0
2010-04-19 11:00:00,11.11,11.12,11.07,11.09,92400.0,9.5018,9.5103,9.4676,9.4847,92400.0
2010-04-19 11:10:00,11.09,11.12,11.07,11.11,106100.0,9.4847,9.5103,9.4676,9.5018,106100.0
2010-04-19 11:20:00,11.11,11.13,11.09,11.12,82900.0,9.5018,9.5189,9.4847,9.5103,82900.0
2010-04-19 11:30:00,11.11,11.13,11.09,11.09,103100.0,9.5018,9.5189,9.4847,9.4847,103100.0
2010-04-19 11:40:00,11.09,11.11,11.05,11.06,120100.0,9.4847,9.5018,9.4505,9.459,120100.0
2010-04-19 11:50:00,11.06,11.06,10.98,10.99,225900.0,9.459,9.459,9.3906,9.3992,225900.0
2010-04-19 12:00:00,10.99,11.01,10.96,10.96,149700.0,9.3992,9.4163,9.3735,9.3735,149700.0
2010-04-19 12:10:00,10.96,10.99,10.94,10.97,100400.0,9.3735,9.3992,9.3564,9.382,100400.0
2010-04-19 12:20:00,10.98,11.0,10.96,10.98,67600.0,9.3906,9.4077,9.3735,9.3906,67600.0
2010-04-19 12:30:00,10.98,10.99,10.96,10.97,60300.0,9.3906,9.3992,9.3735,9.382,60300.0
2010-04-19 12:40:00,10.96,11.04,10.96,11.02,86000.0,9.3735,9.4419,9.3735,9.4248,86000.0
2010-04-19 12:50:00,11.03,11.07,11.03,11.04,105400.0,9.4334,9.4676,9.4334,9.4419,105400.0
2010-04-19 13:00:00,11.04,11.06,10.98,11.0,154300.0,9.4419,9.459,9.3906,9.4077,154300.0
2010-04-19 13:10:00,11.0,11.02,10.98,10.99,59000.0,9.4077,9.4248,9.3906,9.3992,59000.0
2010-04-19 13:20:00,10.98,11.04,10.98,11.03,68900.0,9.3906,9.4419,9.3906,9.4334,68900.0
2010-04-19 13:30:00,11.03,11.03,11.0,11.01,41200.0,9.4334,9.4334,9.4077,9.4163,41200.0
2010-04-19 13:40:00,11.01,11.02,10.98,10.98,163500.0,9.4163,9.4248,9.3906,9.3906,163500.0
2010-04-19 13:50:00,10.99,11.01,10.98,10.99,56900.0,9.3992,9.4163,9.3906,9.3992,56900.0
2010-04-19 14:00:00,10.98,11.01,10.98,11.01,147600.0,9.3906,9.4163,9.3906,9.4163,147600.0
2010-04-19 14:10:00,11.0,11.02,10.99,11.02,111200.0,9.4077,9.4248,9.3992,9.4248,111200.0
2010-04-19 14:20:00,11.01,11.04,10.98,11.02,123600.0,9.4163,9.4419,9.3906,9.4248,123600.0
2010-04-19 14:30:00,11.03,11.06,11.01,11.03,119000.0,9.4334,9.459,9.4163,9.4334,119000.0
2010-04-19 14:40:00,11.03,11.05,11.0,11.01,128600.0,9.4334,9.4505,9.4077,9.4163,128600.0
2010-04-19 14:50:00,11.02,11.08,11.0,11.06,143400.0,9.4248,9.4761,9.4077,9.459,143400.0
2010-04-19 15:00:00,11.07,11.1,11.05,11.06,175900.0,9.4676,9.4932,9.4505,9.459,175900.0
2010-04-19 15:10:00,11.07,11.08,11.05,11.05,252400.0,9.4676,9.4761,9.4505,9.4505,252400.0
2010-04-19 15:20:00,11.06,11.08,11.04,11.06,232700.0,9.459,9.4761,9.4419,9.459,232700.0
2010-04-19 15:30:00,11.05,11.09,11.05,11.07,193000.0,9.4505,9.4847,9.4505,9.4676,193000.0
2010-04-19 15:40:00,11.06,11.09,11.03,11.08,203000.0,9.459,9.4847,9.4334,9.4761,203000.0
2010-04-19 15:50:00,11.07,11.11,11.07,11.11,279600.0,9.4676,9.5018,9.4676,9.5018,279600.0
2010-04-20 09:30:00,11.19,11.28,11.18,11.22,141800.0,9.5702,9.6472,9.5616,9.5959,141800.0
2010-04-20 09:40:00,11.22,11.22,11.16,11.18,134100.0,9.5959,9.5959,9.5445,9.5616,134100.0
2010-04-20 09:50:00,11.17,11.23,11.14,11.23,88900.0,9.5531,9.6044,9.5274,9.6044,88900.0
2010-04-20 10:00:00,11.22,11.23,11.15,11.18,133000.0,9.5959,9.6044,9.536,9.5616,133000.0
2010-04-20 10:10:00,11.17,11.21,11.15,11.15,150400.0,9.5531,9.5873,9.536,9.536,150400.0
2010-04-20 10:20:00,11.15,11.18,11.13,11.13,115900.0,9.536,9.5616,9.5189,9.5189,115900.0
2010-04-20 10:30:00,11.13,11.19,11.12,11.19,130100.0,9.5189,9.5702,9.5103,9.5702,130100.0
2010-04-20 10:40:00,11.19,11.25,11.18,11.24,145600.0,9.5702,9.6215,9.5616,9.613,145600.0
2010-04-20 10:50:00,11.25,11.25,11.22,11.25,53300.0,9.6215,9.6215,9.5959,9.6215,53300.0
2010-04-20 11:00:00,11.25,11.32,11.24,11.3,148100.0,9.6215,9.6814,9.613,9.6643,148100.0
2010-04-20 11:10:00,11.29,11.3,11.28,11.29,87600.0,9.6557,9.6643,9.6472,9.6557,87600.0
2010-04-20 11:20:00,11.29,11.34,11.29,11.31,122900.0,9.6557,9.6985,9.6557,9.6728,122900.0
2010-04-20 11:30:00,11.31,11.34,11.29,11.34,164800.0,9.6728,9.6985,9.6557,9.6985,164800.0
2010-04-20 11:40:00,11.34,11.38,11.32,11.36,283000.0,9.6985,9.7327,9.6814,9.7156,283000.0
2010-04-20 11:50:00,11.35,11.39,11.35,11.36,142800.0,9.707,9.7413,9.707,9.7156,142800.0
2010-04-20 12:00:00,11.36,11.37,11.33,11.35,166700.0,9.7156,9.7241,9.6899,9.707,166700.0
2010-04-20 12:10:00,11.36,11.36,11.33,11.34,112900.0,9.7156,9.7156,9.6899,9.6985,112900.0
2010-04-20 12:20:00,11.34,11.35,11.32,11.32,73300.0,9.6985,9.707,9.6814,9.6814,73300.0
2010-04-20 12:30:00,11.32,11.34,11.32,11.34,44200.0,9.6814,9.6985,9.6814,9.6985,44200.0
2010-04-20 12:40:00,11.33,11.35,11.33,11.35,175700.0,9.6899,9.707,9.6899,9.707,175700.0
2010-04-20 12:50:00,11.35,11.35,11.34,11.35,33900.0,9.707,9.707,9.6985,9.707,33900.0
2010-04-20 13:00:00,11.35,11.35,11.34,11.34,222200.0,9.707,9.707,9.6985,9.6985,222200.0
2010-04-20 13:10:00,11.34,11.35,11.34,11.35,90200.0,9.6985,9.707,9.6985,9.707,90200.0
2010-04-20 13:20:00,11.35,11.38,11.33,11.37,312900.0,9.707,9.7327,9.6899,9.7241,312900.0
2010-04-20 13:30:00,11.37,11.41,11.37,11.38,230100.0,9.7241,9.7584,9.7241,9.7327,230100.0
2010-04-20 13:40:00,11.37,11.38,11.34,11.34,368100.0,9.7241,9.7327,9.6985,9.6985,368100.0
2010-04-20 13:50:00,11.34,11.37,11.34,11.36,176100.0,9.6985,9.7241,9.6985,9.7156,176100.0
2010-04-20 14:00:00,11.36,11.36,11.34,11.35,225500.0,9.7156,9.7156,9.6985,9.707,225500.0
2010-04-20 14:10:00,11.35,11.37,11.34,11.35,218500.0,9.707,9.7241,9.6985,9.707,218500.0
2010-04-20 14:20:00,11.35,11.37,11.34,11.36,317700.0,9.707,9.7241,9.6985,9.7156,317700.0
2010-04-20 14:30:00,11.36,11.39,11.36,11.38,88900.0,9.7156,9.7413,9.7156,9.7327,88900.0
2010-04-20 14:40:00,11.38,11.38,11.37,11.37,59100.0,9.7327,9.7327,9.7241,9.7241,59100.0
2010-04-20 14:50:00,11.38,11.39,11.37,11.38,274600.0,9.7327,9.7413,9.7241,9.7327,274600.0
2010-04-20 15:00:00,11.39,11.39,11.38,11.39,304600.0,9.7413,9.7413,9.7327,9.7413,304600.0
2010-04-20 15:10:00,11.39,11.39,11.38,11.39,170700.0,9.7413,9.7413,9.7327,9.7413,170700.0
2010-04-20 15:20:00,11.39,11.42,11.38,11.42,174300.0,9.7413,9.7669,9.7327,9.7669,174300.0
2010-04-20 15:30:00,11.41,11.45,11.41,11.45,252400.0,9.7584,9.7926,9.7584,9.7926,252400.0
2010-04-20 15:40:00,11.44,11.48,11.43,11.45,328300.0,9.784,9.8182,9.7755,9.7926,328300.0
2010-04-20 15:50:00,11.45,11.47,11.44,11.46,374800.0,9.7926,9.8097,9.784,9.8011,374800.0
2010-04-21 09:30:00,11.49,11.53,11.42,11.51,246900.0,9.8268,9.861,9.7669,9.8439,246900.0
2010-04-21 09:40:00,11.51,11.57,11.51,11.56,217900.0,9.8439,9.8952,9.8439,9.8866,217900.0
2010-04-21 09:50:00,11.56,11.58,11.51,11.54,170000.0,9.8866,9.9037,9.8439,9.8695,170000.0
2010-04-21 10:00:00,11.54,11.55,11.49,11.5,158700.0,9.8695,9.8781,9.8268,9.8353,158700.0
2010-04-21 10:10:00,11.5,11.54,11.49,11.53,134800.0,9.8353,9.8695,9.8268,9.861,134800.0
2010-04-21 10:20:00,11.54,11.55,11.51,11.52,193100.0,9.8695,9.8781,9.8439,9.8524,193100.0
2010-04-21 10:30:00,11.52,11.57,11.51,11.57,250800.0,9.8524,9.8952,9.8439,9.8952,250800.0
2010-04-21 10:40:00,11.57,11.6,11.56,11.58,139600.0,9.8952,9.9209,9.8866,9.9037,139600.0
2010-04-21 10:50:00,11.58,11.63,11.58,11.6,184700.0,9.9037,9.9465,9.9037,9.9209,184700.0
2010-04-21 11:00:00,11.6,11.62,11.58,11.6,211900.0,9.9209,9.938,9.9037,9.9209,211900.0
2010-04-21 11:10:00,11.6,11.62,11.59,11.62,149700.0,9.9209,9.938,9.9123,9.938,149700.0
2010-04-21 11:20:00,11.62,11.65,11.6,11.63,206300.0,9.938,9.9636,9.9209,9.9465,206300.0
2010-04-21 11:30:00,11.63,11.64,11.55,11.59,209400.0,9.9465,9.9551,9.8781,9.9123,209400.0
2010-04-21 11:40:00,11.59,11.59,11.54,11.54,160700.0,9.9123,9.9123,9.8695,9.8695,160700.0
2010-04-21 11:50:00,11.55,11.61,11.54,11.59,102900.0,9.8781,9.9294,9.8695,9.9123,102900.0
2010-04-21 12:00:00,11.6,11.68,11.59,11.68,196400.0,9.9209,9.9893,9.9123,9.9893,196400.0
2010-04-21 12:10:00,11.67,11.71,11.64,11.65,243100.0,9.9807,10.0149,9.9551,9.9636,243100.0
2010-04-21 12:20:00,11.65,11.69,11.64,11.68,121000.0,9.9636,9.9978,9.9551,9.9893,121000.0
2010-04-21 12:30:00,11.68,11.72,11.67,11.7,137000.0,9.9893,10.0235,9.9807,10.0064,137000.0
2010-04-21 12:40:00,11.7,11.71,11.68,11.69,56300.0,10.0064,10.0149,9.9893,9.9978,56300.0
2010-04-21 12:50:00,11.69,11.72,11.67,11.7,85000.0,9.9978,10.0235,9.9807,10.0064,85000.0
2010-04-21 13:00:00,11.71,11.73,11.7,11.71,109100.0,10.0149,10.032,10.0064,10.0149,109100.0
2010-04-21 13:10:00,11.72,11.72,11.68,11.71,214000.0,10.0235,10.0235,9.9893,10.0149,214000.0
2010-04-21 13:20:00,11.71,11.74,11.67,11.71,362200.0,10.0149,10.0406,9.9807,10.0149,362200.0
2010-04-21 13:30:00,11.71,11.74,11.7,11.74,142000.0,10.0149,10.0406,10.0064,10.0406,142000.0
2010-04-21 13:40:00,11.75,11.76,11.73,11.76,145300.0,10.0491,10.0577,10.032,10.0577,145300.0
2010-04-21 13:50:00,11.75,11.78,11.75,11.78,94800.0,10.0491,10.0748,10.0491,10.0748,94800.0
2010-04-21 14:00:00,11.77,11.82,11.77,11.82,188100.0,10.0662,10.109,10.0662,10.109,188100.0
2010-04-21 14:10:00,11.82,11.82,11.75,11.75,239900.0,10.109,10.109,10.0491,10.0491,239900.0
2010-04-21 14:20:00,11.75,11.76,11.71,11.74,401800.0,10.0491,10.0577,10.0149,10.0406,401800.0
2010-04-21 14:30:00,11.74,11.74,11.68,11.72,204600.0,10.0406,10.0406,9.9893,10.0235,204600.0
2010-04-21 14:40:00,11.72,11.72,11.67,11.69,113700.0,10.0235,10.0235,9.9807,9.9978,113700.0
2010-04-21 14:50:00,11.69,11.7,11.67,11.7,73700.0,9.9978,10.0064,9.9807,10.0064,73700.0
2010-04-21 15:00:00,11.7,11.72,11.68,11.71,159500.0,10.0064,10.0235,9.9893,10.0149,159500.0
2010-04-21 15:10:00,11.7,11.74,11.7,11.72,140300.0,10.0064,10.0406,10.0064,10.0235,140300.0
2010-04-21 15:20:00,11.73,11.75,11.7,11.74,166100.0,10.032,10.0491,10.0064,10.0406,166100.0
2010-04-21 15:30:00,11.74,11.8,11.74,11.79,310000.0,10.0406,10.0919,10.0406,10.0833,310000.0
2010-04-21 15:40:00,11.79,11.82,11.78,11.8,178000.0,10.0833,10.109,10.0748,10.0919,178000.0
2010-04-21 15:50:00,11.8,11.8,11.74,11.77,698800.0,10.0919,10.0919,10.0406,10.0662,698800.0
2010-04-22 09:30:00,11.7,11.75,11.59,11.63,168600.0,10.0064,10.0491,9.9123,9.9465,168600.0
2010-04-22 09:40:00,11.63,11.81,11.62,11.8,254800.0,9.9465,10.1005,9.938,10.0919,254800.0
2010-04-22 09:50:00,11.79,11.86,11.78,11.82,297300.0,10.0833,10.1432,10.0748,10.109,297300.0
2010-04-22 10:00:00,11.83,11.89,11.8,11.84,347600.0,10.1176,10.1689,10.0919,10.1261,347600.0
2010-04-22 10:10:00,11.84,11.89,11.83,11.89,207100.0,10.1261,10.1689,10.1176,10.1689,207100.0
2010-04-22 10:20:00,11.88,12.0,11.84,11.99,612800.0,10.1603,10.263,10.1261,10.2544,612800.0
2010-04-22 10:30:00,11.98,12.03,11.95,11.95,457500.0,10.2458,10.2886,10.2202,10.2202,457500.0
2010-04-22 10:40:00,11.95,12.0,11.94,11.98,322500.0,10.2202,10.263,10.2116,10.2458,322500.0
2010-04-22 10:50:00,11.98,12.05,11.97,12.04,288800.0,10.2458,10.3057,10.2373,10.2972,288800.0
2010-04-22 11:00:00,12.04,12.08,12.03,12.05,310300.0,10.2972,10.3314,10.2886,10.3057,310300.0
2010-04-22 11:10:00,12.05,12.07,12.04,12.05,204000.0,10.3057,10.3228,10.2972,10.3057,204000.0
2010-04-22 11:20:00,12.04,12.05,11.97,11.99,266900.0,10.2972,10.3057,10.2373,10.2544,266900.0
2010-04-22 11:30:00,11.98,12.02,11.98,12.0,232200.0,10.2458,10.2801,10.2458,10.263,232200.0
2010-04-22 11:40:00,12.0,12.01,12.0,12.01,154000.0,10.263,10.2715,10.263,10.2715,154000.0
2010-04-22 11:50:00,12.01,12.04,12.0,12.03,281400.0,10.2715,10.2972,10.263,10.2886,281400.0
2010-04-22 12:00:00,12.03,12.05,12.02,12.04,203300.0,10.2886,10.3057,10.2801,10.2972,203300.0
2010-04-22 12:10:00,12.04,12.06,12.03,12.03,230000.0,10.2972,10.3143,10.2886,10.2886,230000.0
2010-04-22 12:20:00,12.03,12.07,12.03,12.06,289600.0,10.2886,10.3228,10.2886,10.3143,289600.0
2010-04-22 12:30:00,12.06,12.08,12.04,12.08,197700.0,10.3143,10.3314,10.2972,10.3314,197700.0
2010-04-22 12:40:00,12.08,12.2,12.07,12.2,305300.0,10.3314,10.434,10.3228,10.434,305300.0
2010-04-22 12:50:00,12.2,12.25,12.19,12.23,523400.0,10.434,10.4768,10.4254,10.4597,523400.0
2010-04-22 13:00:00,12.24,12.32,12.23,12.3,724500.0,10.4682,10.5366,10.4597,10.5195,724500.0
2010-04-22 13:10:00,12.3,12.37,12.3,12.35,351400.0,10.5195,10.5794,10.5195,10.5623,351400.0
2010-04-22 13:20:00,12.35,12.36,12.33,12.35,342800.0,10.5623,10.5708,10.5452,10.5623,342800.0
2010-04-22 13:30:00,12.35,12.36,12.26,12.31,375200.0,10.5623,10.5708,10.4853,10.5281,375200.0
2010-04-22 13:40:00,12.31,12.38,12.29,12.38,430800.0,10.5281,10.5879,10.511,10.5879,430800.0
2010-04-22 13:50:00,12.38,12.42,12.37,12.4,559400.0,10.5879,10.6222,10.5794,10.605,559400.0
2010-04-22 14:00:00,12.4,12.41,12.3,12.33,427600.0,10.605,10.6136,10.5195,10.5452,427600.0
2010-04-22 14:10:00,12.32,12.33,12.27,12.31,505000.0,10.5366,10.5452,10.4939,10.5281,505000.0
2010-04-22 14:20:00,12.31,12.34,12.27,12.34,206100.0,10.5281,10.5537,10.4939,10.5537,206100.0
2010-04-22 14:30:00,12.34,12.38,12.31,12.38,226400.0,10.5537,10.5879,10.5281,10.5879,226400.0
2010-04-22 14:40:00,12.38,12.38,12.35,12.37,405000.0,10.5879,10.5879,10.5623,10.5794,405000.0
2010-04-22 14:50:00,12.37,12.38,12.33,12.35,447200.0,10.5794,10.5879,10.5452,10.5623,447200.0
2010-04-22 15:00:00,12.35,12.41,12.34,12.38,466300.0,10.5623,10.6136,10.5537,10.5879,466300.0
2010-04-22 15:10:00,12.38,12.45,12.37,12.44,366200.0,10.5879,10.6478,10.5794,10.6393,366200.0
2010-04-22 15:20:00,12.44,12.56,12.44,12.55,653900.0,10.6393,10.7419,10.6393,10.7333,653900.0
2010-04-22 15:30:00,12.56,12.58,12.51,12.55,802100.0,10.7419,10.759,10.6991,10.7333,802100.0
2010-04-22 15:40:00,12.55,12.58,12.52,12.52,838400.0,10.7333,10.759,10.7077,10.7077,838400.0
2010-04-22 15:50:00,12.52,12.52,12.45,12.48,1206200.0,10.7077,10.7077,10.6478,10.6735,1206200.0
2010-04-23 09:30:00,12.51,13.2,12.51,13.19,1259300.0,10.6991,11.2892,10.6991,11.2807,1259300.0
2010-04-23 09:40:00,13.19,13.34,13.13,13.13,1208900.0,11.2807,11.409,11.2294,11.2294,1208900.0
2010-04-23 09:50:00,13.14,13.23,13.05,13.17,759500.0,11.2379,11.3149,11.161,11.2636,759500.0
2010-04-23 10:00:00,13.17,13.68,13.17,13.5,1763800.0,11.2636,11.6998,11.2636,11.5458,1763800.0
2010-04-23 10:10:00,13.49,13.59,13.42,13.42,832100.0,11.5373,11.6228,11.4774,11.4774,832100.0
2010-04-23 10:20:00,13.43,13.43,13.3,13.35,781800.0,11.486,11.486,11.3748,11.4175,781800.0
2010-04-23 10:30:00,13.35,13.46,13.33,13.37,730600.0,11.4175,11.5116,11.4004,11.4346,730600.0
2010-04-23 10:40:00,13.37,13.42,13.28,13.38,606800.0,11.4346,11.4774,11.3577,11.4432,606800.0
2010-04-23 10:50:00,13.38,13.46,13.33,13.35,592700.0,11.4432,11.5116,11.4004,11.4175,592700.0
2010-04-23 11:00:00,13.36,13.37,13.26,13.31,548900.0,11.4261,11.4346,11.3406,11.3833,548900.0
2010-04-23 11:10:00,13.31,13.31,13.21,13.24,580300.0,11.3833,11.3833,11.2978,11.3235,580300.0
2010-04-23 11:20:00,13.24,13.25,13.13,13.13,804900.0,11.3235,11.332,11.2294,11.2294,804900.0
2010-04-23 11:30:00,13.13,13.14,13.06,13.1,684600.0,11.2294,11.2379,11.1695,11.2037,684600.0
2010-04-23 11:40:00,13.1,13.15,13.09,13.13,212900.0,11.2037,11.2465,11.1952,11.2294,212900.0
2010-04-23 11:50:00,13.14,13.16,13.11,13.15,322800.0,11.2379,11.255,11.2123,11.2465,322800.0
2010-04-23 12:00:00,13.15,13.17,13.12,13.15,449000.0,11.2465,11.2636,11.2208,11.2465,449000.0
2010-04-23 12:10:00,13.15,13.23,13.14,13.21,240000.0,11.2465,11.3149,11.2379,11.2978,240000.0
2010-04-23 12:20:00,13.21,13.3,13.21,13.3,305100.0,11.2978,11.3748,11.2978,11.3748,305100.0
2010-04-23 12:30:00,13.3,13.32,13.27,13.27,300500.0,11.3748,11.3919,11.3491,11.3491,300500.0
2010-04-23 12:40:00,13.27,13.37,13.27,13.3,314500.0,11.3491,11.4346,11.3491,11.3748,314500.0
2010-04-23 12:50:00,13.29,13.38,13.25,13.33,333800.0,11.3662,11.4432,11.332,11.4004,333800.0
2010-04-23 13:00:00,13.33,13.36,13.29,13.3,299700.0,11.4004,11.4261,11.3662,11.3748,299700.0
2010-04-23 13:10:00,13.3,13.31,13.27,13.27,157700.0,11.3748,11.3833,11.3491,11.3491,157700.0
2010-04-23 13:20:00,13.27,13.34,13.27,13.31,162300.0,11.3491,11.409,11.3491,11.3833,162300.0
2010-04-23 13:30:00,13.32,13.33,13.24,13.27,258400.0,11.3919,11.4004,11.3235,11.3491,258400.0
2010-04-23 13:40:00,13.26,13.3,13.25,13.29,219200.0,11.3406,11.3748,11.332,11.3662,219200.0
2010-04-23 13:50:00,13.3,13.31,13.27,13.3,260700.0,11.3748,11.3833,11.3491,11.3748,260700.0
2010-04-23 14:00:00,13.3,13.3,13.19,13.19,278800.0,11.3748,11.3748,11.2807,11.2807,278800.0
2010-04-23 14:10:00,13.2,13.24,13.19,13.23,211700.0,11.2892,11.3235,11.2807,11.3149,211700.0
2010-04-23 14:20:00,13.23,13.23,13.2,13.22,166500.0,11.3149,11.3149,11.2892,11.3064,166500.0
2010-04-23 14:30:00,13.21,13.22,13.2,13.2,146400.0,11.2978,11.3064,11.2892,11.2892,146400.0
2010-04-23 14:40:00,13.2,13.2,13.17,13.19,222000.0,11.2892,11.2892,11.2636,11.2807,222000.0
2010-04-23 14:50:00,13.2,13.23,13.19,13.23,167400.0,11.2892,11.3149,11.2807,11.3149,167400.0
2010-04-23 15:00:00,13.23,13.23,13.2,13.21,173500.0,11.3149,11.3149,11.2892,11.2978,173500.0
2010-04-23 15:10:00,13.2,13.21,13.2,13.21,146900.0,11.2892,11.2978,11.2892,11.2978,146900.0
2010-04-23 15:20:00,13.21,13.21,13.2,13.2,172400.0,11.2978,11.2978,11.2892,11.2892,172400.0
2010-04-23 15:30:00,13.21,13.25,13.2,13.23,481700.0,11.2978,11.332,11.2892,11.3149,481700.0
2010-04-23 15:40:00,13.23,13.24,13.21,13.22,461600.0,11.3149,11.3235,11.2978,11.3064,461600.0
2010-04-23 15:50:00,13.22,13.22,13.16,13.2,917600.0,11.3064,11.3064,11.255,11.2892,917600.0
2010-04-26 09:30:00,13.2,13.37,13.15,13.29,303000.0,11.2892,11.4346,11.2465,11.3662,303000.0
2010-04-26 09:40:00,13.29,13.33,13.21,13.23,196300.0,11.3662,11.4004,11.2978,11.3149,196300.0
2010-04-26 09:50:00,13.23,13.33,13.22,13.28,177100.0,11.3149,11.4004,11.3064,11.3577,177100.0
2010-04-26 10:00:00,13.28,13.34,13.27,13.32,103000.0,11.3577,11.409,11.3491,11.3919,103000.0
2010-04-26 10:10:00,13.33,13.44,13.32,13.41,379100.0,11.4004,11.4945,11.3919,11.4688,379100.0
2010-04-26 10:20:00,13.42,13.48,13.41,13.41,248900.0,11.4774,11.5287,11.4688,11.4688,248900.0
2010-04-26 10:30:00,13.41,13.45,13.38,13.42,234400.0,11.4688,11.5031,11.4432,11.4774,234400.0
2010-04-26 10:40:00,13.42,13.44,13.4,13.42,282500.0,11.4774,11.4945,11.4603,11.4774,282500.0
2010-04-26 10:50:00,13.41,13.56,13.41,13.56,534600.0,11.4688,11.5971,11.4688,11.5971,534600.0
2010-04-26 11:00:00,13.55,13.61,13.55,13.59,228100.0,11.5886,11.6399,11.5886,11.6228,228100.0
2010-04-26 11:10:00,13.59,13.66,13.56,13.65,380200.0,11.6228,11.6827,11.5971,11.6741,380200.0
2010-04-26 11:20:00,13.65,13.66,13.54,13.54,371600.0,11.6741,11.6827,11.58,11.58,371600.0
2010-04-26 11:30:00,13.54,13.54,13.47,13.52,215000.0,11.58,11.58,11.5202,11.5629,215000.0
2010-04-26 11:40:00,13.51,13.52,13.47,13.51,178300.0,11.5544,11.5629,11.5202,11.5544,178300.0
2010-04-26 11:50:00,13.5,13.52,13.42,13.43,199100.0,11.5458,11.5629,11.4774,11.486,199100.0
2010-04-26 12:00:00,13.43,13.43,13.35,13.4,187300.0,11.486,11.486,11.4175,11.4603,187300.0
2010-04-26 12:10:00,13.39,13.42,13.37,13.37,105000.0,11.4517,11.4774,11.4346,11.4346,105000.0
2010-04-26 12:20:00,13.37,13.38,13.31,13.34,171300.0,11.4346,11.4432,11.3833,11.409,171300.0
2010-04-26 12:30:00,13.34,13.39,13.33,13.35,104900.0,11.409,11.4517,11.4004,11.4175,104900.0
2010-04-26 12:40:00,13.36,13.4,13.35,13.39,85300.0,11.4261,11.4603,11.4175,11.4517,85300.0
2010-04-26 12:50:00,13.39,13.43,13.38,13.43,88400.0,11.4517,11.486,11.4432,11.486,88400.0
2010-04-26 13:00:00,13.43,13.44,13.37,13.38,152700.0,11.486,11.4945,11.4346,11.4432,152700.0
2010-04-26 13:10:00,13.39,13.39,13.33,13.36,100500.0,11.4517,11.4517,11.4004,11.4261,100500.0
2010-04-26 13:20:00,13.36,13.38,13.35,13.36,72500.0,11.4261,11.4432,11.4175,11.4261,72500.0
2010-04-26 13:30:00,13.36,13.36,13.3,13.32,112600.0,11.4261,11.4261,11.3748,11.3919,112600.0
2010-04-26 13:40:00,13.33,13.34,13.3,13.32,83600.0,11.4004,11.409,11.3748,11.3919,83600.0
2010-04-26 13:50:00,13.31,13.31,13.24,13.24,352100.0,11.3833,11.3833,11.3235,11.3235,352100.0
2010-04-26 14:00:00,13.24,13.25,13.19,13.21,156300.0,11.3235,11.332,11.2807,11.2978,156300.0
2010-04-26 14:10:00,13.21,13.25,13.16,13.22,304700.0,11.2978,11.332,11.255,11.3064,304700.0
2010-04-26 14:20:00,13.21,13.25,13.21,13.22,124400.0,11.2978,11.332,11.2978,11.3064,124400.0
2010-04-26 14:30:00,13.22,13.22,13.19,13.19,74100.0,11.3064,11.3064,11.2807,11.2807,74100.0
2010-04-26 14:40:00,13.19,13.2,13.15,13.15,105400.0,11.2807,11.2892,11.2465,11.2465,105400.0
2010-04-26 14:50:00,13.16,13.16,13.11,13.12,196900.0,11.255,11.255,11.2123,11.2208,196900.0
2010-04-26 15:00:00,13.12,13.14,13.05,13.05,278400.0,11.2208,11.2379,11.161,11.161,278400.0
2010-04-26 15:10:00,13.05,13.05,12.99,12.99,425200.0,11.161,11.161,11.1096,11.1096,425200.0
2010-04-26 15:20:00,12.99,13.07,12.96,13.03,663600.0,11.1096,11.1781,11.084,11.1439,663600.0
2010-04-26 15:30:00,13.03,13.08,13.03,13.04,323300.0,11.1439,11.1866,11.1439,11.1524,323300.0
2010-04-26 15:40:00,13.04,13.09,13.03,13.04,407100.0,11.1524,11.1952,11.1439,11.1524,407100.0
2010-04-26 15:50:00,13.03,13.06,13.0,13.04,674700.0,11.1439,11.1695,11.1182,11.1524,674700.0
2010-04-27 09:30:00,12.96,13.01,12.81,12.89,498100.0,11.084,11.1267,10.9557,11.0241,498100.0
2010-04-27 09:40:00,12.89,12.99,12.88,12.94,653300.0,11.0241,11.1096,11.0156,11.0669,653300.0
2010-04-27 09:50:00,12.95,13.04,12.9,13.01,216400.0,11.0754,11.1524,11.0327,11.1267,216400.0
2010-04-27 10:00:00,13.01,13.19,12.99,13.19,688400.0,11.1267,11.2807,11.1096,11.2807,688400.0
2010-04-27 10:10:00,13.19,13.19,13.04,13.05,308100.0,11.2807,11.2807,11.1524,11.161,308100.0
2010-04-27 10:20:00,13.05,13.08,13.01,13.03,188400.0,11.161,11.1866,11.1267,11.1439,188400.0
2010-04-27 10:30:00,13.04,13.1,13.03,13.1,126300.0,11.1524,11.2037,11.1439,11.2037,126300.0
2010-04-27 10:40:00,13.1,13.1,13.03,13.06,181300.0,11.2037,11.2037,11.1439,11.1695,181300.0
2010-04-27 10:50:00,13.06,13.07,13.01,13.06,291700.0,11.1695,11.1781,11.1267,11.1695,291700.0
2010-04-27 11:00:00,13.06,13.07,13.0,13.01,157300.0,11.1695,11.1781,11.1182,11.1267,157300.0
2010-04-27 11:10:00,13.01,13.02,12.98,13.0,255500.0,11.1267,11.1353,11.1011,11.1182,255500.0
2010-04-27 11:20:00,13.01,13.02,12.8,12.82,760200.0,11.1267,11.1353,10.9471,10.9643,760200.0
2010-04-27 11:30:00,12.82,12.82,12.65,12.74,604500.0,10.9643,10.9643,10.8189,10.8958,604500.0
2010-04-27 11:40:00,12.75,12.81,12.72,12.76,353500.0,10.9044,10.9557,10.8787,10.9129,353500.0
2010-04-27 11:50:00,12.76,12.84,12.74,12.75,320600.0,10.9129,10.9814,10.8958,10.9044,320600.0
2010-04-27 12:00:00,12.74,12.82,12.73,12.79,193100.0,10.8958,10.9643,10.8873,10.9386,193100.0
2010-04-27 12:10:00,12.8,12.81,12.71,12.71,138500.0,10.9471,10.9557,10.8702,10.8702,138500.0
2010-04-27 12:20:00,12.72,12.78,12.7,12.77,306900.0,10.8787,10.93,10.8616,10.9215,306900.0
2010-04-27 12:30:00,12.77,12.85,12.77,12.85,167900.0,10.9215,10.9899,10.9215,10.9899,167900.0
2010-04-27 12:40:00,12.85,12.93,12.85,12.89,160600.0,10.9899,11.0583,10.9899,11.0241,160600.0
2010-04-27 12:50:00,12.9,12.92,12.88,12.9,145600.0,11.0327,11.0498,11.0156,11.0327,145600.0
2010-04-27 13:00:00,12.9,12.97,12.9,12.95,161200.0,11.0327,11.0925,11.0327,11.0754,161200.0
2010-04-27 13:10:00,12.95,12.99,12.92,12.98,91600.0,11.0754,11.1096,11.0498,11.1011,91600.0
2010-04-27 13:20:00,12.98,13.02,12.94,13.01,147200.0,11.1011,11.1353,11.0669,11.1267,147200.0
2010-04-27 13:30:00,13.02,13.02,12.97,12.97,114500.0,11.1353,11.1353,11.0925,11.0925,114500.0
2010-04-27 13:40:00,12.97,12.98,12.91,12.91,280000.0,11.0925,11.1011,11.0412,11.0412,280000.0
2010-04-27 13:50:00,12.91,12.95,12.88,12.91,190500.0,11.0412,11.0754,11.0156,11.0412,190500.0
2010-04-27 14:00:00,12.91,12.92,12.83,12.86,324300.0,11.0412,11.0498,10.9728,10.9985,324300.0
2010-04-27 14:10:00,12.86,12.88,12.83,12.86,259100.0,10.9985,11.0156,10.9728,10.9985,259100.0
2010-04-27 14:20:00,12.85,12.89,12.85,12.87,179000.0,10.9899,11.0241,10.9899,11.007,179000.0
2010-04-27 14:30:00,12.86,12.88,12.82,12.84,287500.0,10.9985,11.0156,10.9643,10.9814,287500.0
2010-04-27 14:40:00,12.84,12.86,12.83,12.83,252900.0,10.9814,10.9985,10.9728,10.9728,252900.0
2010-04-27 14:50:00,12.83,12.84,12.78,12.81,236400.0,10.9728,10.9814,10.93,10.9557,236400.0
2010-04-27 15:00:00,12.82,12.87,12.78,12.87,258700.0,10.9643,11.007,10.93,11.007,258700.0
2010-04-27 15:10:00,12.87,12.9,12.83,12.89,155300.0,11.007,11.0327,10.9728,11.0241,155300.0
2010-04-27 15:20:00,12.9,12.94,12.83,12.84,160900.0,11.0327,11.0669,10.9728,10.9814,160900.0
2010-04-27 15:30:00,12.84,12.84,12.77,12.77,260100.0,10.9814,10.9814,10.9215,10.9215,260100.0
2010-04-27 15:40:00,12.77,12.78,12.63,12.63,724300.0,10.9215,10.93,10.8018,10.8018,724300.0
2010-04-27 15:50:00,12.63,12.68,12.59,12.63,1025700.0,10.8018,10.8445,10.7675,10.8018,1025700.0
2010-04-28 09:30:00,12.79,13.1,12.71,13.06,345000.0,10.9386,11.2037,10.8702,11.1695,345000.0
2010-04-28 09:40:00,13.07,13.29,13.06,13.24,417600.0,11.1781,11.3662,11.1695,11.3235,417600.0
2010-04-28 09:50:00,13.24,13.25,13.0,13.0,351500.0,11.3235,11.332,11.1182,11.1182,351500.0
2010-04-28 10:00:00,13.0,13.07,12.98,13.0,243300.0,11.1182,11.1781,11.1011,11.1182,243300.0
2010-04-28 10:10:00,13.0,13.03,12.95,13.03,277900.0,11.1182,11.1439,11.0754,11.1439,277900.0
2010-04-28 10:20:00,13.02,13.04,12.96,13.02,182200.0,11.1353,11.1524,11.084,11.1353,182200.0
2010-04-28 10:30:00,13.02,13.06,12.9,12.91,342200.0,11.1353,11.1695,11.0327,11.0412,342200.0
2010-04-28 10:40:00,12.91,12.99,12.9,12.91,382900.0,11.0412,11.1096,11.0327,11.0412,382900.0
2010-04-28 10:50:00,12.92,12.97,12.9,12.95,104300.0,11.0498,11.0925,11.0327,11.0754,104300.0
2010-04-28 11:00:00,12.95,13.05,12.94,13.04,211000.0,11.0754,11.161,11.0669,11.1524,211000.0
2010-04-28 11:10:00,13.04,13.08,12.99,13.03,161300.0,11.1524,11.1866,11.1096,11.1439,161300.0
2010-04-28 11:20:00,13.03,13.05,12.97,12.98,253900.0,11.1439,11.161,11.0925,11.1011,253900.0
2010-04-28 11:30:00,12.99,13.0,12.82,12.83,291900.0,11.1096,11.1182,10.9643,10.9728,291900.0
2010-04-28 11:40:00,12.83,12.91,12.81,12.9,248700.0,10.9728,11.0412,10.9557,11.0327,248700.0
2010-04-28 11:50:00,12.91,12.95,12.89,12.92,150500.0,11.0412,11.0754,11.0241,11.0498,150500.0
2010-04-28 12:00:00,12.93,12.94,12.83,12.88,153300.0,11.0583,11.0669,10.9728,11.0156,153300.0
2010-04-28 12:10:00,12.88,12.91,12.84,12.9,115300.0,11.0156,11.0412,10.9814,11.0327,115300.0
2010-04-28 12:20:00,12.9,12.98,12.89,12.95,74600.0,11.0327,11.1011,11.0241,11.0754,74600.0
2010-04-28 12:30:00,12.95,12.96,12.92,12.93,66900.0,11.0754,11.084,11.0498,11.0583,66900.0
2010-04-28 12:40:00,12.93,12.96,12.92,12.94,151400.0,11.0583,11.084,11.0498,11.0669,151400.0
2010-04-28 12:50:00,12.94,12.98,12.94,12.95,46000.0,11.0669,11.1011,11.0669,11.0754,46000.0
2010-04-28 13:00:00,12.95,12.97,12.93,12.96,71000.0,11.0754,11.0925,11.0583,11.084,71000.0
2010-04-28 13:10:00,12.97,13.0,12.96,12.99,74600.0,11.0925,11.1182,11.084,11.1096,74600.0
2010-04-28 13:20:00,12.99,13.0,12.95,12.95,50500.0,11.1096,11.1182,11.0754,11.0754,50500.0
2010-04-28 13:30:00,12.96,12.99,12.94,12.98,85600.0,11.084,11.1096,11.0669,11.1011,85600.0
2010-04-28 13:40:00,12.99,13.0,12.94,12.94,44000.0,11.1096,11.1182,11.0669,11.0669,44000.0
2010-04-28 13:50:00,12.94,12.95,12.93,12.94,19100.0,11.0669,11.0754,11.0583,11.0669,19100.0
2010-04-28 14:00:00,12.94,12.97,12.93,12.93,92000.0,11.0669,11.0925,11.0583,11.0583,92000.0
2010-04-28 14:10:00,12.93,13.0,12.91,12.92,240300.0,11.0583,11.1182,11.0412,11.0498,240300.0
2010-04-28 14:20:00,12.92,13.05,12.89,13.0,127000.0,11.0498,11.161,11.0241,11.1182,127000.0
2010-04-28 14:30:00,12.99,13.03,12.95,13.02,172700.0,11.1096,11.1439,11.0754,11.1353,172700.0
2010-04-28 14:40:00,13.01,13.05,12.98,12.99,128200.0,11.1267,11.161,11.1011,11.1096,128200.0
2010-04-28 14:50:00,12.98,13.04,12.98,13.03,179500.0,11.1011,11.1524,11.1011,11.1439,179500.0
2010-04-28 15:00:00,13.03,13.05,12.94,12.95,168500.0,11.1439,11.161,11.0669,11.0754,168500.0
2010-04-28 15:10:00,12.95,12.95,12.9,12.92,246500.0,11.0754,11.0754,11.0327,11.0498,246500.0
2010-04-28 15:20:00,12.91,12.91,12.87,12.89,217600.0,11.0412,11.0412,11.007,11.0241,217600.0
2010-04-28 15:30:00,12.88,13.0,12.84,12.84,479900.0,11.0156,11.1182,10.9814,10.9814,479900.0
2010-04-28 15:40:00,12.84,12.86,12.79,12.8,320400.0,10.9814,10.9985,10.9386,10.9471,320400.0
2010-04-28 15:50:00,12.79,12.85,12.76,12.84,498800.0,10.9386,10.9899,10.9129,10.9814,498800.0
2010-04-29 09:30:00,13.0,13.1,12.83,13.07,266500.0,11.1182,11.2037,10.9728,11.1781,266500.0
2010-04-29 09:40:00,13.07,13.18,13.06,13.08,339500.0,11.1781,11.2721,11.1695,11.1866,339500.0
2010-04-29 09:50:00,13.08,13.19,13.05,13.07,183300.0,11.1866,11.2807,11.161,11.1781,183300.0
2010-04-29 10:00:00,13.07,13.09,12.98,13.01,241900.0,11.1781,11.1952,11.1011,11.1267,241900.0
2010-04-29 10:10:00,13.01,13.06,12.96,12.98,223200.0,11.1267,11.1695,11.084,11.1011,223200.0
2010-04-29 10:20:00,12.98,13.15,12.98,13.13,155300.0,11.1011,11.2465,11.1011,11.2294,155300.0
2010-04-29 10:30:00,13.14,13.17,13.1,13.15,210600.0,11.2379,11.2636,11.2037,11.2465,210600.0
2010-04-29 10:40:00,13.15,13.2,13.14,13.19,146500.0,11.2465,11.2892,11.2379,11.2807,146500.0
2010-04-29 10:50:00,13.19,13.25,13.16,13.2,170400.0,11.2807,11.332,11.255,11.2892,170400.0
2010-04-29 11:00:00,13.2,13.25,13.15,13.24,229900.0,11.2892,11.332,11.2465,11.3235,229900.0
2010-04-29 11:10:00,13.25,13.25,13.2,13.22,305900.0,11.332,11.332,11.2892,11.3064,305900.0
2010-04-29 11:20:00,13.22,13.28,13.22,13.24,210000.0,11.3064,11.3577,11.3064,11.3235,210000.0
2010-04-29 11:30:00,13.23,13.23,13.16,13.18,240300.0,11.3149,11.3149,11.255,11.2721,240300.0
2010-04-29 11:40:00,13.18,13.31,13.18,13.31,249400.0,11.2721,11.3833,11.2721,11.3833,249400.0
2010-04-29 11:50:00,13.31,13.34,13.3,13.31,189700.0,11.3833,11.409,11.3748,11.3833,189700.0
2010-04-29 12:00:00,13.31,13.34,13.3,13.32,145700.0,11.3833,11.409,11.3748,11.3919,145700.0
2010-04-29 12:10:00,13.33,13.35,13.32,13.34,77200.0,11.4004,11.4175,11.3919,11.409,77200.0
2010-04-29 12:20:00,13.34,13.34,13.25,13.29,162500.0,11.409,11.409,11.332,11.3662,162500.0
2010-04-29 12:30:00,13.29,13.3,13.26,13.3,118900.0,11.3662,11.3748,11.3406,11.3748,118900.0
2010-04-29 12:40:00,13.3,13.37,13.3,13.37,151100.0,11.3748,11.4346,11.3748,11.4346,151100.0
2010-04-29 12:50:00,13.37,13.41,13.34,13.39,222500.0,11.4346,11.4688,11.409,11.4517,222500.0
2010-04-29 13:00:00,13.39,13.42,13.39,13.41,136600.0,11.4517,11.4774,11.4517,11.4688,136600.0
2010-04-29 13:10:00,13.41,13.42,13.36,13.38,91400.0,11.4688,11.4774,11.4261,11.4432,91400.0
2010-04-29 13:20:00,13.39,13.41,13.33,13.34,108500.0,11.4517,11.4688,11.4004,11.409,108500.0
2010-04-29 13:30:00,13.33,13.34,13.27,13.3,76600.0,11.4004,11.409,11.3491,11.3748,76600.0
2010-04-29 13:40:00,13.3,13.33,13.29,13.33,39000.0,11.3748,11.4004,11.3662,11.4004,39000.0
2010-04-29 13:50:00,13.33,13.36,13.32,13.36,48700.0,11.4004,11.4261,11.3919,11.4261,48700.0
2010-04-29 14:00:00,13.36,13.42,13.35,13.41,121100.0,11.4261,11.4774,11.4175,11.4688,121100.0
2010-04-29 14:10:00,13.41,13.45,13.4,13.45,69900.0,11.4688,11.5031,11.4603,11.5031,69900.0
2010-04-29 14:20:00,13.45,13.45,13.42,13.42,51200.0,11.5031,11.5031,11.4774,11.4774,51200.0
2010-04-29 14:30:00,13.43,13.43,13.36,13.36,64900.0,11.486,11.486,11.4261,11.4261,64900.0
2010-04-29 14:40:00,13.36,13.39,13.35,13.37,84100.0,11.4261,11.4517,11.4175,11.4346,84100.0
2010-04-29 14:50:00,13.37,13.39,13.31,13.34,175200.0,11.4346,11.4517,11.3833,11.409,175200.0
2010-04-29 15:00:00,13.35,13.36,13.31,13.33,93200.0,11.4175,11.4261,11.3833,11.4004,93200.0
2010-04-29 15:10:00,13.34,13.35,13.28,13.28,102500.0,11.409,11.4175,11.3577,11.3577,102500.0
2010-04-29 15:20:00,13.28,13.31,13.24,13.3,166300.0,11.3577,11.3833,11.3235,11.3748,166300.0
2010-04-29 15:30:00,13.3,13.33,13.29,13.31,194700.0,11.3748,11.4004,11.3662,11.3833,194700.0
2010-04-29 15:40:00,13.31,13.33,13.29,13.33,297800.0,11.3833,11.4004,11.3662,11.4004,297800.0
2010-04-29 15:50:00,13.33,13.35,13.29,13.29,635500.0,11.4004,11.4175,11.3662,11.3662,635500.0
2010-04-30 09:30:00,13.66,13.83,13.53,13.83,590100.0,11.6827,11.8281,11.5715,11.8281,590100.0
2010-04-30 09:40:00,13.84,13.91,13.69,13.69,419800.0,11.8366,11.8965,11.7083,11.7083,419800.0
2010-04-30 09:50:00,13.7,13.7,13.54,13.58,268000.0,11.7169,11.7169,11.58,11.6142,268000.0
2010-04-30 10:00:00,13.58,13.62,13.35,13.38,353300.0,11.6142,11.6484,11.4175,11.4432,353300.0
2010-04-30 10:10:00,13.38,13.46,13.35,13.41,410100.0,11.4432,11.5116,11.4175,11.4688,410100.0
2010-04-30 10:20:00,13.41,13.47,13.39,13.42,270400.0,11.4688,11.5202,11.4517,11.4774,270400.0
2010-04-30 10:30:00,13.43,13.48,13.38,13.42,426600.0,11.486,11.5287,11.4432,11.4774,426600.0
2010-04-30 10:40:00,13.41,13.53,13.4,13.49,323400.0,11.4688,11.5715,11.4603,11.5373,323400.0
2010-04-30 10:50:00,13.48,13.5,13.35,13.39,278200.0,11.5287,11.5458,11.4175,11.4517,278200.0
2010-04-30 11:00:00,13.38,13.5,13.36,13.37,479100.0,11.4432,11.5458,11.4261,11.4346,479100.0
2010-04-30 11:10:00,13.37,13.42,13.35,13.39,270600.0,11.4346,11.4774,11.4175,11.4517,270600.0
2010-04-30 11:20:00,13.4,13.4,13.31,13.31,143200.0,11.4603,11.4603,11.3833,11.3833,143200.0
2010-04-30 11:30:00,13.31,13.42,13.31,13.39,169500.0,11.3833,11.4774,11.3833,11.4517,169500.0
2010-04-30 11:40:00,13.39,13.4,13.38,13.39,99600.0,11.4517,11.4603,11.4432,11.4517,99600.0
2010-04-30 11:50:00,13.38,13.39,13.28,13.29,181900.0,11.4432,11.4517,11.3577,11.3662,181900.0
2010-04-30 12:00:00,13.29,13.33,13.28,13.32,151100.0,11.3662,11.4004,11.3577,11.3919,151100.0
2010-04-30 12:10:00,13.32,13.36,13.27,13.27,267100.0,11.3919,11.4261,11.3491,11.3491,267100.0
2010-04-30 12:20:00,13.27,13.31,13.25,13.29,200800.0,11.3491,11.3833,11.332,11.3662,200800.0
2010-04-30 12:30:00,13.29,13.33,13.24,13.26,195000.0,11.3662,11.4004,11.3235,11.3406,195000.0
2010-04-30 12:40:00,13.27,13.27,13.21,13.21,170700.0,11.3491,11.3491,11.2978,11.2978,170700.0
2010-04-30 12:50:00,13.21,13.24,13.15,13.18,148400.0,11.2978,11.3235,11.2465,11.2721,148400.0
2010-04-30 13:00:00,13.17,13.19,13.1,13.13,96600.0,11.2636,11.2807,11.2037,11.2294,96600.0
2010-04-30 13:10:00,13.14,13.14,13.05,13.1,277300.0,11.2379,11.2379,11.161,11.2037,277300.0
2010-04-30 13:20:00,13.11,13.16,13.09,13.16,102500.0,11.2123,11.255,11.1952,11.255,102500.0
2010-04-30 13:30:00,13.15,13.23,13.15,13.22,78500.0,11.2465,11.3149,11.2465,11.3064,78500.0
2010-04-30 13:40:00,13.23,13.26,13.22,13.23,75900.0,11.3149,11.3406,11.3064,11.3149,75900.0
2010-04-30 13:50:00,13.25,13.25,13.13,13.15,109800.0,11.332,11.332,11.2294,11.2465,109800.0
2010-04-30 14:00:00,13.15,13.18,13.14,13.18,120900.0,11.2465,11.2721,11.2379,11.2721,120900.0
2010-04-30 14:10:00,13.18,13.19,13.14,13.14,118200.0,11.2721,11.2807,11.2379,11.2379,118200.0
2010-04-30 14:20:00,13.15,13.18,13.13,13.14,79600.0,11.2465,11.2721,11.2294,11.2379,79600.0
2010-04-30 14:30:00,13.14,13.16,13.06,13.06,166100.0,11.2379,11.255,11.1695,11.1695,166100.0
2010-04-30 14:40:00,13.07,13.09,13.03,13.09,230900.0,11.1781,11.1952,11.1439,11.1952,230900.0
2010-04-30 14:50:00,13.09,13.13,13.07,13.11,197700.0,11.1952,11.2294,11.1781,11.2123,197700.0
2010-04-30 15:00:00,13.11,13.14,13.1,13.11,317300.0,11.2123,11.2379,11.2037,11.2123,317300.0
2010-04-30 15:10:00,13.11,13.18,13.09,13.18,304300.0,11.2123,11.2721,11.1952,11.2721,304300.0
2010-04-30 15:20:00,13.18,13.21,13.16,13.17,391000.0,11.2721,11.2978,11.255,11.2636,391000.0
2010-04-30 15:30:00,13.18,13.18,13.13,13.17,285600.0,11.2721,11.2721,11.2294,11.2636,285600.0
2010-04-30 15:40:00,13.17,13.17,13.12,13.15,566200.0,11.2636,11.2636,11.2208,11.2465,566200.0
2010-04-30 15:50:00,13.15,13.16,13.1,13.1,668400.0,11.2465,11.255,11.2037,11.2037,668400.0
2010-05-03 09:30:00,12.82,12.94,12.65,12.86,1147500.0,10.9643,11.0669,10.8189,10.9985,1147500.0
2010-05-03 09:40:00,12.87,13.08,12.84,13.07,616600.0,11.007,11.1866,10.9814,11.1781,616600.0
2010-05-03 09:50:00,13.07,13.17,13.03,13.05,240700.0,11.1781,11.2636,11.1439,11.161,240700.0
2010-05-03 10:00:00,13.06,13.29,13.04,13.22,381400.0,11.1695,11.3662,11.1524,11.3064,381400.0
2010-05-03 10:10:00,13.22,13.26,13.19,13.19,191000.0,11.3064,11.3406,11.2807,11.2807,191000.0
2010-05-03 10:20:00,13.19,13.28,13.19,13.27,196300.0,11.2807,11.3577,11.2807,11.3491,196300.0
2010-05-03 10:30:00,13.27,13.33,13.25,13.32,208000.0,11.3491,11.4004,11.332,11.3919,208000.0
2010-05-03 10:40:00,13.33,13.33,13.22,13.23,358200.0,11.4004,11.4004,11.3064,11.3149,358200.0
2010-05-03 10:50:00,13.23,13.26,13.19,13.22,244900.0,11.3149,11.3406,11.2807,11.3064,244900.0
2010-05-03 11:00:00,13.22,13.23,13.19,13.19,163500.0,11.3064,11.3149,11.2807,11.2807,163500.0
2010-05-03 11:10:00,13.19,13.28,13.19,13.23,168100.0,11.2807,11.3577,11.2807,11.3149,168100.0
2010-05-03 11:20:00,13.22,13.32,13.22,13.27,272800.0,11.3064,11.3919,11.3064,11.3491,272800.0
2010-05-03 11:30:00,13.28,13.32,13.27,13.3,145500.0,11.3577,11.3919,11.3491,11.3748,145500.0
2010-05-03 11:40:00,13.3,13.32,13.29,13.3,130200.0,11.3748,11.3919,11.3662,11.3748,130200.0
2010-05-03 11:50:00,13.3,13.32,13.29,13.32,108400.0,11.3748,11.3919,11.3662,11.3919,108400.0
2010-05-03 12:00:00,13.32,13.33,13.29,13.3,90600.0,11.3919,11.4004,11.3662,11.3748,90600.0
2010-05-03 12:10:00,13.3,13.35,13.29,13.35,112200.0,11.3748,11.4175,11.3662,11.4175,112200.0
2010-05-03 12:20:00,13.35,13.45,13.35,13.44,198800.0,11.4175,11.5031,11.4175,11.4945,198800.0
2010-05-03 12:30:00,13.44,13.45,13.41,13.42,107600.0,11.4945,11.5031,11.4688,11.4774,107600.0
2010-05-03 12:40:00,13.42,13.46,13.4,13.43,126200.0,11.4774,11.5116,11.4603,11.486,126200.0
2010-05-03 12:50:00,13.42,13.44,13.39,13.44,113100.0,11.4774,11.4945,11.4517,11.4945,113100.0
2010-05-03 13:00:00,13.43,13.44,13.36,13.38,119500.0,11.486,11.4945,11.4261,11.4432,119500.0
2010-05-03 13:10:00,13.37,13.38,13.34,13.34,99000.0,11.4346,11.4432,11.409,11.409,99000.0
2010-05-03 13:20:00,13.34,13.35,13.33,13.33,77600.0,11.409,11.4175,11.4004,11.4004,77600.0
2010-05-03 13:30:00,13.34,13.45,13.33,13.44,150100.0,11.409,11.5031,11.4004,11.4945,150100.0
2010-05-03 13:40:00,13.44,13.44,13.38,13.39,118600.0,11.4945,11.4945,11.4432,11.4517,118600.0
2010-05-03 13:50:00,13.4,13.4,13.37,13.38,79500.0,11.4603,11.4603,11.4346,11.4432,79500.0
2010-05-03 14:00:00,13.38,13.4,13.35,13.38,150900.0,11.4432,11.4603,11.4175,11.4432,150900.0
2010-05-03 14:10:00,13.38,13.44,13.38,13.44,126400.0,11.4432,11.4945,11.4432,11.4945,126400.0
2010-05-03 14:20:00,13.44,13.44,13.4,13.41,119700.0,11.4945,11.4945,11.4603,11.4688,119700.0
2010-05-03 14:30:00,13.4,13.41,13.36,13.37,108100.0,11.4603,11.4688,11.4261,11.4346,108100.0
2010-05-03 14:40:00,13.38,13.39,13.34,13.36,255600.0,11.4432,11.4517,11.409,11.4261,255600.0
2010-05-03 14:50:00,13.36,13.38,13.34,13.37,92600.0,11.4261,11.4432,11.409,11.4346,92600.0
2010-05-03 15:00:00,13.36,13.37,13.33,13.36,458600.0,11.4261,11.4346,11.4004,11.4261,458600.0
2010-05-03 15:10:00,13.36,13.4,13.35,13.38,194500.0,11.4261,11.4603,11.4175,11.4432,194500.0
2010-05-03 15:20:00,13.39,13.39,13.34,13.35,228000.0,11.4517,11.4517,11.409,11.4175,228000.0
2010-05-03 15:30:00,13.34,13.35,13.3,13.31,341400.0,11.409,11.4175,11.3748,11.3833,341400.0
2010-05-03 15:40:00,13.31,13.35,13.3,13.34,342600.0,11.3833,11.4175,11.3748,11.409,342600.0
2010-05-03 15:50:00,13.35,13.4,13.35,13.38,749700.0,11.4175,11.4603,11.4175,11.4432,749700.0
2010-05-04 09:30:00,13.23,13.23,13.05,13.05,233900.0,11.3149,11.3149,11.161,11.161,233900.0
2010-05-04 09:40:00,13.05,13.06,12.92,13.05,394900.0,11.161,11.1695,11.0498,11.161,394900.0
2010-05-04 09:50:00,13.05,13.16,13.0,13.13,452800.0,11.161,11.255,11.1182,11.2294,452800.0
2010-05-04 10:00:00,13.15,13.17,12.98,12.99,593800.0,11.2465,11.2636,11.1011,11.1096,593800.0
2010-05-04 10:10:00,13.0,13.01,12.84,12.84,387700.0,11.1182,11.1267,10.9814,10.9814,387700.0
2010-05-04 10:20:00,12.84,12.87,12.82,12.84,437200.0,10.9814,11.007,10.9643,10.9814,437200.0
2010-05-04 10:30:00,12.84,12.85,12.76,12.79,318100.0,10.9814,10.9899,10.9129,10.9386,318100.0
2010-05-04 10:40:00,12.79,12.79,12.66,12.67,257000.0,10.9386,10.9386,10.8274,10.836,257000.0
2010-05-04 10:50:00,12.68,13.02,12.64,12.66,478400.0,10.8445,11.1353,10.8103,10.8274,478400.0
2010-05-04 11:00:00,12.65,12.68,12.62,12.66,321900.0,10.8189,10.8445,10.7932,10.8274,321900.0
2010-05-04 11:10:00,12.66,12.81,12.65,12.8,275400.0,10.8274,10.9557,10.8189,10.9471,275400.0
2010-05-04 11:20:00,12.8,12.85,12.79,12.8,350300.0,10.9471,10.9899,10.9386,10.9471,350300.0
2010-05-04 11:30:00,12.79,12.81,12.68,12.68,262600.0,10.9386,10.9557,10.8445,10.8445,262600.0
2010-05-04 11:40:00,12.69,12.84,12.68,12.83,390200.0,10.8531,10.9814,10.8445,10.9728,390200.0
2010-05-04 11:50:00,12.82,12.85,12.79,12.83,149000.0,10.9643,10.9899,10.9386,10.9728,149000.0
2010-05-04 12:00:00,12.83,12.84,12.73,12.76,214500.0,10.9728,10.9814,10.8873,10.9129,214500.0
2010-05-04 12:10:00,12.75,12.77,12.71,12.72,163600.0,10.9044,10.9215,10.8702,10.8787,163600.0
2010-05-04 12:20:00,12.71,12.72,12.62,12.62,319300.0,10.8702,10.8787,10.7932,10.7932,319300.0
2010-05-04 12:30:00,12.62,12.72,12.61,12.72,164400.0,10.7932,10.8787,10.7847,10.8787,164400.0
2010-05-04 12:40:00,12.72,12.78,12.69,12.78,158300.0,10.8787,10.93,10.8531,10.93,158300.0
2010-05-04 12:50:00,12.77,12.8,12.74,12.76,106800.0,10.9215,10.9471,10.8958,10.9129,106800.0
2010-05-04 13:00:00,12.75,12.81,12.75,12.77,120600.0,10.9044,10.9557,10.9044,10.9215,120600.0
2010-05-04 13:10:00,12.77,12.8,12.76,12.76,115500.0,10.9215,10.9471,10.9129,10.9129,115500.0
2010-05-04 13:20:00,12.77,12.83,12.72,12.81,290300.0,10.9215,10.9728,10.8787,10.9557,290300.0
2010-05-04 13:30:00,12.82,12.86,12.8,12.83,237800.0,10.9643,10.9985,10.9471,10.9728,237800.0
2010-05-04 13:40:00,12.82,12.94,12.82,12.94,166900.0,10.9643,11.0669,10.9643,11.0669,166900.0
2010-05-04 13:50:00,12.93,12.94,12.88,12.89,126000.0,11.0583,11.0669,11.0156,11.0241,126000.0
2010-05-04 14:00:00,12.89,12.9,12.84,12.9,171900.0,11.0241,11.0327,10.9814,11.0327,171900.0
2010-05-04 14:10:00,12.9,12.91,12.86,12.87,168800.0,11.0327,11.0412,10.9985,11.007,168800.0
2010-05-04 14:20:00,12.87,12.92,12.86,12.88,233600.0,11.007,11.0498,10.9985,11.0156,233600.0
2010-05-04 14:30:00,12.88,12.9,12.86,12.86,260700.0,11.0156,11.0327,10.9985,10.9985,260700.0
2010-05-04 14:40:00,12.86,12.9,12.86,12.87,155100.0,10.9985,11.0327,10.9985,11.007,155100.0
2010-05-04 14:50:00,12.87,12.91,12.87,12.89,144300.0,11.007,11.0412,11.007,11.0241,144300.0
2010-05-04 15:00:00,12.88,12.92,12.86,12.92,346000.0,11.0156,11.0498,10.9985,11.0498,346000.0
2010-05-04 15:10:00,12.91,13.0,12.88,13.0,773000.0,11.0412,11.1182,11.0156,11.1182,773000.0
2010-05-04 15:20:00,12.99,13.05,12.96,13.04,551700.0,11.1096,11.161,11.084,11.1524,551700.0
2010-05-04 15:30:00,13.04,13.09,13.03,13.03,623200.0,11.1524,11.1952,11.1439,11.1439,623200.0
2010-05-04 15:40:00,13.03,13.04,12.96,13.0,647700.0,11.1439,11.1524,11.084,11.1182,647700.0
2010-05-04 15:50:00,13.0,13.11,12.99,13.1,993100.0,11.1182,11.2123,11.1096,11.2037,993100.0
2010-05-05 09:30:00,12.63,12.85,12.56,12.6,675900.0,10.8018,10.9899,10.7419,10.7761,675900.0
2010-05-05 09:40:00,12.6,12.82,12.51,12.7,513400.0,10.7761,10.9643,10.6991,10.8616,513400.0
2010-05-05 09:50:00,12.7,12.84,12.55,12.83,565000.0,10.8616,10.9814,10.7333,10.9728,565000.0
2010-05-05 10:00:00,12.83,13.02,12.82,12.97,684000.0,10.9728,11.1353,10.9643,11.0925,684000.0
2010-05-05 10:10:00,12.96,13.02,12.92,13.0,473500.0,11.084,11.1353,11.0498,11.1182,473500.0
2010-05-05 10:20:00,13.01,13.05,12.77,12.77,327200.0,11.1267,11.161,10.9215,10.9215,327200.0
2010-05-05 10:30:00,12.77,12.81,12.76,12.81,347800.0,10.9215,10.9557,10.9129,10.9557,347800.0
2010-05-05 10:40:00,12.82,12.94,12.81,12.92,265300.0,10.9643,11.0669,10.9557,11.0498,265300.0
2010-05-05 10:50:00,12.93,13.07,12.91,13.0,200000.0,11.0583,11.1781,11.0412,11.1182,200000.0
2010-05-05 11:00:00,12.99,12.99,12.88,12.93,201900.0,11.1096,11.1096,11.0156,11.0583,201900.0
2010-05-05 11:10:00,12.92,12.94,12.88,12.94,102600.0,11.0498,11.0669,11.0156,11.0669,102600.0
2010-05-05 11:20:00,12.94,12.96,12.89,12.92,120900.0,11.0669,11.084,11.0241,11.0498,120900.0
2010-05-05 11:30:00,12.93,12.98,12.92,12.96,73000.0,11.0583,11.1011,11.0498,11.084,73000.0
2010-05-05 11:40:00,12.96,13.05,12.93,13.05,123500.0,11.084,11.161,11.0583,11.161,123500.0
2010-05-05 11:50:00,13.05,13.13,13.03,13.08,150200.0,11.161,11.2294,11.1439,11.1866,150200.0
2010-05-05 12:00:00,13.08,13.13,13.04,13.07,87000.0,11.1866,11.2294,11.1524,11.1781,87000.0
2010-05-05 12:10:00,13.07,13.07,12.93,13.02,95800.0,11.1781,11.1781,11.0583,11.1353,95800.0
2010-05-05 12:20:00,13.02,13.02,12.9,12.9,92900.0,11.1353,11.1353,11.0327,11.0327,92900.0
2010-05-05 12:30:00,12.91,12.93,12.85,12.85,97100.0,11.0412,11.0583,10.9899,10.9899,97100.0
2010-05-05 12:40:00,12.85,12.85,12.8,12.84,130200.0,10.9899,10.9899,10.9471,10.9814,130200.0
2010-05-05 12:50:00,12.84,12.88,12.83,12.85,57700.0,10.9814,11.0156,10.9728,10.9899,57700.0
2010-05-05 13:00:00,12.85,12.86,12.81,12.82,105600.0,10.9899,10.9985,10.9557,10.9643,105600.0
2010-05-05 13:10:00,12.82,12.84,12.8,12.84,114700.0,10.9643,10.9814,10.9471,10.9814,114700.0
2010-05-05 13:20:00,12.84,12.87,12.81,12.83,90600.0,10.9814,11.007,10.9557,10.9728,90600.0
2010-05-05 13:30:00,12.83,12.91,12.81,12.91,148700.0,10.9728,11.0412,10.9557,11.0412,148700.0
2010-05-05 13:40:00,12.91,12.92,12.82,12.87,72400.0,11.0412,11.0498,10.9643,11.007,72400.0
2010-05-05 13:50:00,12.87,12.89,12.82,12.82,59100.0,11.007,11.0241,10.9643,10.9643,59100.0
2010-05-05 14:00:00,12.82,12.88,12.8,12.86,117500.0,10.9643,11.0156,10.9471,10.9985,117500.0
2010-05-05 14:10:00,12.86,12.86,12.8,12.82,245400.0,10.9985,10.9985,10.9471,10.9643,245400.0
2010-05-05 14:20:00,12.83,12.84,12.78,12.8,172200.0,10.9728,10.9814,10.93,10.9471,172200.0
2010-05-05 14:30:00,12.8,12.81,12.71,12.72,193500.0,10.9471,10.9557,10.8702,10.8787,193500.0
2010-05-05 14:40:00,12.73,12.73,12.62,12.62,257200.0,10.8873,10.8873,10.7932,10.7932,257200.0
2010-05-05 14:50:00,12.62,12.64,12.56,12.59,343600.0,10.7932,10.8103,10.7419,10.7675,343600.0
2010-05-05 15:00:00,12.6,12.61,12.55,12.58,293800.0,10.7761,10.7847,10.7333,10.759,293800.0
2010-05-05 15:10:00,12.58,12.66,12.54,12.57,514100.0,10.759,10.8274,10.7248,10.7504,514100.0
2010-05-05 15:20:00,12.56,12.63,12.56,12.6,163900.0,10.7419,10.8018,10.7419,10.7761,163900.0
2010-05-05 15:30:00,12.6,12.63,12.56,12.57,179800.0,10.7761,10.8018,10.7419,10.7504,179800.0
2010-05-05 15:40:00,12.57,12.61,12.52,12.58,549700.0,10.7504,10.7847,10.7077,10.759,549700.0
2010-05-05 15:50:00,12.58,12.62,12.57,12.59,587000.0,10.759,10.7932,10.7504,10.7675,587000.0
2010-05-06 09:30:00,12.55,12.73,12.46,12.64,249800.0,10.7333,10.8873,10.6564,10.8103,249800.0
2010-05-06 09:40:00,12.64,12.79,12.6,12.65,618600.0,10.8103,10.9386,10.7761,10.8189,618600.0
2010-05-06 09:50:00,12.65,12.76,12.65,12.74,263100.0,10.8189,10.9129,10.8189,10.8958,263100.0
2010-05-06 10:00:00,12.74,12.77,12.68,12.71,348300.0,10.8958,10.9215,10.8445,10.8702,348300.0
2010-05-06 10:10:00,12.72,12.85,12.72,12.81,388100.0,10.8787,10.9899,10.8787,10.9557,388100.0
2010-05-06 10:20:00,12.8,12.81,12.55,12.55,338300.0,10.9471,10.9557,10.7333,10.7333,338300.0
2010-05-06 10:30:00,12.55,12.69,12.53,12.69,186400.0,10.7333,10.8531,10.7162,10.8531,186400.0
2010-05-06 10:40:00,12.68,12.69,12.55,12.57,140600.0,10.8445,10.8531,10.7333,10.7504,140600.0
2010-05-06 10:50:00,12.57,12.6,12.5,12.51,155100.0,10.7504,10.7761,10.6906,10.6991,155100.0
2010-05-06 11:00:00,12.52,12.54,12.46,12.5,217900.0,10.7077,10.7248,10.6564,10.6906,217900.0
2010-05-06 11:10:00,12.5,12.51,12.39,12.4,410600.0,10.6906,10.6991,10.5965,10.605,410600.0
2010-05-06 11:20:00,12.41,12.43,12.36,12.37,281800.0,10.6136,10.6307,10.5708,10.5794,281800.0
2010-05-06 11:30:00,12.36,12.38,12.29,12.33,159300.0,10.5708,10.5879,10.511,10.5452,159300.0
2010-05-06 11:40:00,12.32,12.33,12.25,12.26,205100.0,10.5366,10.5452,10.4768,10.4853,205100.0
2010-05-06 11:50:00,12.26,12.35,12.26,12.35,132400.0,10.4853,10.5623,10.4853,10.5623,132400.0
2010-05-06 12:00:00,12.34,12.39,12.32,12.34,165500.0,10.5537,10.5965,10.5366,10.5537,165500.0
2010-05-06 12:10:00,12.33,12.39,12.32,12.34,98000.0,10.5452,10.5965,10.5366,10.5537,98000.0
2010-05-06 12:20:00,12.33,12.37,12.32,12.36,92200.0,10.5452,10.5794,10.5366,10.5708,92200.0
2010-05-06 12:30:00,12.35,12.38,12.31,12.33,98100.0,10.5623,10.5879,10.5281,10.5452,98100.0
2010-05-06 12:40:00,12.33,12.33,12.24,12.26,91800.0,10.5452,10.5452,10.4682,10.4853,91800.0
2010-05-06 12:50:00,12.25,12.26,12.19,12.22,226300.0,10.4768,10.4853,10.4254,10.4511,226300.0
2010-05-06 13:00:00,12.21,12.25,12.17,12.18,234700.0,10.4426,10.4768,10.4083,10.4169,234700.0
2010-05-06 13:10:00,12.18,12.19,12.05,12.06,380100.0,10.4169,10.4254,10.3057,10.3143,380100.0
2010-05-06 13:20:00,12.06,12.07,12.0,12.04,358100.0,10.3143,10.3228,10.263,10.2972,358100.0
2010-05-06 13:30:00,12.05,12.05,11.94,11.94,314700.0,10.3057,10.3057,10.2116,10.2116,314700.0
2010-05-06 13:40:00,11.94,11.96,11.9,11.9,368200.0,10.2116,10.2287,10.1774,10.1774,368200.0
2010-05-06 13:50:00,11.9,11.91,11.83,11.88,384000.0,10.1774,10.186,10.1176,10.1603,384000.0
2010-05-06 14:00:00,11.88,11.94,11.83,11.83,509000.0,10.1603,10.2116,10.1176,10.1176,509000.0
2010-05-06 14:10:00,11.84,11.85,11.75,11.76,509900.0,10.1261,10.1347,10.0491,10.0577,509900.0
2010-05-06 14:20:00,11.76,11.79,11.67,11.73,650500.0,10.0577,10.0833,9.9807,10.032,650500.0
2010-05-06 14:30:00,11.73,11.76,11.54,11.55,557500.0,10.032,10.0577,9.8695,9.8781,557500.0
2010-05-06 14:40:00,11.55,11.57,11.0,11.18,841700.0,9.8781,9.8952,9.4077,9.5616,841700.0
2010-05-06 14:50:00,11.18,11.71,11.17,11.52,313000.0,9.5616,10.0149,9.5531,9.8524,313000.0
2010-05-06 15:00:00,11.51,12.0,11.5,11.97,390500.0,9.8439,10.263,9.8353,10.2373,390500.0
2010-05-06 15:10:00,11.99,12.02,11.73,11.77,440000.0,10.2544,10.2801,10.032,10.0662,440000.0
2010-05-06 15:20:00,11.77,11.77,11.29,11.51,627100.0,10.0662,10.0662,9.6557,9.8439,627100.0
2010-05-06 15:30:00,11.51,11.88,11.43,11.81,596000.0,9.8439,10.1603,9.7755,10.1005,596000.0
2010-05-06 15:40:00,11.81,12.18,11.8,12.16,810600.0,10.1005,10.4169,10.0919,10.3998,810600.0
2010-05-06 15:50:00,12.15,12.17,11.91,11.91,1088600.0,10.3912,10.4083,10.186,10.186,1088600.0
2010-05-07 09:30:00,11.82,12.08,11.63,12.01,427100.0,10.109,10.3314,9.9465,10.2715,427100.0
2010-05-07 09:40:00,12.01,12.16,11.86,12.02,512400.0,10.2715,10.3998,10.1432,10.2801,512400.0
2010-05-07 09:50:00,12.02,12.06,11.84,11.85,523900.0,10.2801,10.3143,10.1261,10.1347,523900.0
2010-05-07 10:00:00,11.85,11.86,11.57,11.66,708000.0,10.1347,10.1432,9.8952,9.9722,708000.0
2010-05-07 10:10:00,11.65,11.7,11.47,11.51,800000.0,9.9636,10.0064,9.8097,9.8439,800000.0
2010-05-07 10:20:00,11.51,11.51,11.25,11.31,741400.0,9.8439,9.8439,9.6215,9.6728,741400.0
2010-05-07 10:30:00,11.32,11.56,11.29,11.5,713700.0,9.6814,9.8866,9.6557,9.8353,713700.0
2010-05-07 10:40:00,11.49,11.59,11.4,11.49,317000.0,9.8268,9.9123,9.7498,9.8268,317000.0
2010-05-07 10:50:00,11.5,11.51,11.39,11.4,484400.0,9.8353,9.8439,9.7413,9.7498,484400.0
2010-05-07 11:00:00,11.4,11.51,11.38,11.51,474300.0,9.7498,9.8439,9.7327,9.8439,474300.0
2010-05-07 11:10:00,11.51,11.72,11.49,11.62,494200.0,9.8439,10.0235,9.8268,9.938,494200.0
2010-05-07 11:20:00,11.62,11.7,11.56,11.58,478300.0,9.938,10.0064,9.8866,9.9037,478300.0
2010-05-07 11:30:00,11.58,11.6,11.45,11.52,522400.0,9.9037,9.9209,9.7926,9.8524,522400.0
2010-05-07 11:40:00,11.52,11.69,11.51,11.67,257100.0,9.8524,9.9978,9.8439,9.9807,257100.0
2010-05-07 11:50:00,11.67,11.7,11.59,11.68,288400.0,9.9807,10.0064,9.9123,9.9893,288400.0
2010-05-07 12:00:00,11.67,11.72,11.6,11.71,300400.0,9.9807,10.0235,9.9209,10.0149,300400.0
2010-05-07 12:10:00,11.71,11.77,11.69,11.72,363900.0,10.0149,10.0662,9.9978,10.0235,363900.0
2010-05-07 12:20:00,11.72,11.76,11.56,11.59,522100.0,10.0235,10.0577,9.8866,9.9123,522100.0
2010-05-07 12:30:00,11.57,11.61,11.46,11.47,430000.0,9.8952,9.9294,9.8011,9.8097,430000.0
2010-05-07 12:40:00,11.48,11.57,11.48,11.56,212200.0,9.8182,9.8952,9.8182,9.8866,212200.0
2010-05-07 12:50:00,11.57,11.6,11.46,11.49,258200.0,9.8952,9.9209,9.8011,9.8268,258200.0
2010-05-07 13:00:00,11.49,11.51,11.41,11.41,199000.0,9.8268,9.8439,9.7584,9.7584,199000.0
2010-05-07 13:10:00,11.41,11.48,11.36,11.4,423800.0,9.7584,9.8182,9.7156,9.7498,423800.0
2010-05-07 13:20:00,11.41,11.44,11.39,11.4,190100.0,9.7584,9.784,9.7413,9.7498,190100.0
2010-05-07 13:30:00,11.41,11.45,11.4,11.41,169100.0,9.7584,9.7926,9.7498,9.7584,169100.0
2010-05-07 13:40:00,11.41,11.52,11.4,11.49,204600.0,9.7584,9.8524,9.7498,9.8268,204600.0
2010-05-07 13:50:00,11.48,11.48,11.38,11.4,256200.0,9.8182,9.8182,9.7327,9.7498,256200.0
2010-05-07 14:00:00,11.4,11.44,11.33,11.35,321400.0,9.7498,9.784,9.6899,9.707,321400.0
2010-05-07 14:10:00,11.34,11.4,11.25,11.31,333400.0,9.6985,9.7498,9.6215,9.6728,333400.0
2010-05-07 14:20:00,11.32,11.4,11.26,11.27,272400.0,9.6814,9.7498,9.6301,9.6386,272400.0
2010-05-07 14:30:00,11.27,11.33,11.25,11.25,258500.0,9.6386,9.6899,9.6215,9.6215,258500.0
2010-05-07 14:40:00,11.25,11.28,11.25,11.25,461300.0,9.6215,9.6472,9.6215,9.6215,461300.0
2010-05-07 14:50:00,11.25,11.28,11.2,11.27,549200.0,9.6215,9.6472,9.5788,9.6386,549200.0
2010-05-07 15:00:00,11.27,11.27,11.2,11.2,379600.0,9.6386,9.6386,9.5788,9.5788,379600.0
2010-05-07 15:10:00,11.21,11.27,11.15,11.26,484900.0,9.5873,9.6386,9.536,9.6301,484900.0
2010-05-07 15:20:00,11.26,11.28,11.23,11.26,658500.0,9.6301,9.6472,9.6044,9.6301,658500.0
2010-05-07 15:30:00,11.27,11.28,11.16,11.19,709400.0,9.6386,9.6472,9.5445,9.5702,709400.0
2010-05-07 15:40:00,11.19,11.27,11.18,11.21,1067000.0,9.5702,9.6386,9.5616,9.5873,1067000.0
2010-05-07 15:50:00,11.21,11.21,11.12,11.18,1679700.0,9.5873,9.5873,9.5103,9.5616,1679700.0
2010-05-10 09:30:00,11.73,11.92,11.65,11.75,625900.0,10.032,10.1945,9.9636,10.0491,625900.0
2010-05-10 09:40:00,11.76,11.95,11.75,11.95,674900.0,10.0577,10.2202,10.0491,10.2202,674900.0
2010-05-10 09:50:00,11.95,11.95,11.78,11.82,753500.0,10.2202,10.2202,10.0748,10.109,753500.0
2010-05-10 10:00:00,11.82,11.95,11.81,11.94,611700.0,10.109,10.2202,10.1005,10.2116,611700.0
2010-05-10 10:10:00,11.94,11.98,11.9,11.91,388400.0,10.2116,10.2458,10.1774,10.186,388400.0
2010-05-10 10:20:00,11.92,11.95,11.84,11.87,639100.0,10.1945,10.2202,10.1261,10.1518,639100.0
2010-05-10 10:30:00,11.87,11.94,11.85,11.92,382900.0,10.1518,10.2116,10.1347,10.1945,382900.0
2010-05-10 10:40:00,11.92,11.94,11.87,11.89,305600.0,10.1945,10.2116,10.1518,10.1689,305600.0
2010-05-10 10:50:00,11.9,12.01,11.87,11.99,421300.0,10.1774,10.2715,10.1518,10.2544,421300.0
2010-05-10 11:00:00,11.99,12.1,11.98,12.06,251300.0,10.2544,10.3485,10.2458,10.3143,251300.0
2010-05-10 11:10:00,12.06,12.06,12.0,12.04,281900.0,10.3143,10.3143,10.263,10.2972,281900.0
2010-05-10 11:20:00,12.05,12.1,12.01,12.1,174400.0,10.3057,10.3485,10.2715,10.3485,174400.0
2010-05-10 11:30:00,12.09,12.21,12.08,12.2,296300.0,10.3399,10.4426,10.3314,10.434,296300.0
2010-05-10 11:40:00,12.19,12.25,12.15,12.2,345700.0,10.4254,10.4768,10.3912,10.434,345700.0
2010-05-10 11:50:00,12.2,12.3,12.2,12.27,188100.0,10.434,10.5195,10.434,10.4939,188100.0
2010-05-10 12:00:00,12.27,12.29,12.23,12.26,245400.0,10.4939,10.511,10.4597,10.4853,245400.0
2010-05-10 12:10:00,12.26,12.28,12.25,12.27,161300.0,10.4853,10.5024,10.4768,10.4939,161300.0
2010-05-10 12:20:00,12.26,12.27,12.19,12.22,281000.0,10.4853,10.4939,10.4254,10.4511,281000.0
2010-05-10 12:30:00,12.21,12.28,12.19,12.27,291500.0,10.4426,10.5024,10.4254,10.4939,291500.0
2010-05-10 12:40:00,12.27,12.28,12.23,12.24,119600.0,10.4939,10.5024,10.4597,10.4682,119600.0
2010-05-10 12:50:00,12.23,12.28,12.21,12.23,150300.0,10.4597,10.5024,10.4426,10.4597,150300.0
2010-05-10 13:00:00,12.23,12.23,12.1,12.13,179200.0,10.4597,10.4597,10.3485,10.3741,179200.0
2010-05-10 13:10:00,12.14,12.16,12.09,12.14,210900.0,10.3827,10.3998,10.3399,10.3827,210900.0
2010-05-10 13:20:00,12.14,12.2,12.13,12.16,148900.0,10.3827,10.434,10.3741,10.3998,148900.0
2010-05-10 13:30:00,12.17,12.22,12.15,12.2,126300.0,10.4083,10.4511,10.3912,10.434,126300.0
2010-05-10 13:40:00,12.21,12.21,12.14,12.2,280400.0,10.4426,10.4426,10.3827,10.434,280400.0
2010-05-10 13:50:00,12.2,12.22,12.15,12.16,156600.0,10.434,10.4511,10.3912,10.3998,156600.0
2010-05-10 14:00:00,12.16,12.18,12.13,12.18,190700.0,10.3998,10.4169,10.3741,10.4169,190700.0
2010-05-10 14:10:00,12.18,12.19,12.11,12.12,163500.0,10.4169,10.4254,10.357,10.3656,163500.0
2010-05-10 14:20:00,12.12,12.18,12.12,12.16,100600.0,10.3656,10.4169,10.3656,10.3998,100600.0
2010-05-10 14:30:00,12.15,12.18,12.12,12.12,86800.0,10.3912,10.4169,10.3656,10.3656,86800.0
2010-05-10 14:40:00,12.13,12.2,12.12,12.17,238500.0,10.3741,10.434,10.3656,10.4083,238500.0
2010-05-10 14:50:00,12.16,12.2,12.16,12.19,145600.0,10.3998,10.434,10.3998,10.4254,145600.0
2010-05-10 15:00:00,12.19,12.2,12.15,12.17,228600.0,10.4254,10.434,10.3912,10.4083,228600.0
2010-05-10 15:10:00,12.17,12.21,12.15,12.17,287700.0,10.4083,10.4426,10.3912,10.4083,287700.0
2010-05-10 15:20:00,12.16,12.19,12.16,12.18,150700.0,10.3998,10.4254,10.3998,10.4169,150700.0
2010-05-10 15:30:00,12.18,12.22,12.17,12.22,335600.0,10.4169,10.4511,10.4083,10.4511,335600.0
2010-05-10 15:40:00,12.22,12.25,12.18,12.2,653700.0,10.4511,10.4768,10.4169,10.434,653700.0
2010-05-10 15:50:00,12.19,12.25,12.19,12.23,720800.0,10.4254,10.4768,10.4254,10.4597,720800.0
2010-05-11 09:30:00,12.02,12.24,11.98,12.12,276400.0,10.2801,10.4682,10.2458,10.3656,276400.0
2010-05-11 09:40:00,12.13,12.21,12.05,12.18,322300.0,10.3741,10.4426,10.3057,10.4169,322300.0
2010-05-11 09:50:00,12.18,12.28,12.09,12.12,252700.0,10.4169,10.5024,10.3399,10.3656,252700.0
2010-05-11 10:00:00,12.13,12.19,12.03,12.08,183500.0,10.3741,10.4254,10.2886,10.3314,183500.0
2010-05-11 10:10:00,12.08,12.11,12.05,12.07,211500.0,10.3314,10.357,10.3057,10.3228,211500.0
2010-05-11 10:20:00,12.07,12.13,12.05,12.06,311700.0,10.3228,10.3741,10.3057,10.3143,311700.0
2010-05-11 10:30:00,12.06,12.07,12.02,12.06,277900.0,10.3143,10.3228,10.2801,10.3143,277900.0
2010-05-11 10:40:00,12.07,12.1,12.03,12.08,186500.0,10.3228,10.3485,10.2886,10.3314,186500.0
2010-05-11 10:50:00,12.08,12.15,12.07,12.12,200300.0,10.3314,10.3912,10.3228,10.3656,200300.0
2010-05-11 11:00:00,12.12,12.26,12.1,12.26,334000.0,10.3656,10.4853,10.3485,10.4853,334000.0
2010-05-11 11:10:00,12.26,12.34,12.24,12.31,234200.0,10.4853,10.5537,10.4682,10.5281,234200.0
2010-05-11 11:20:00,12.32,12.35,12.26,12.34,214400.0,10.5366,10.5623,10.4853,10.5537,214400.0
2010-05-11 11:30:00,12.35,12.41,12.29,12.4,258700.0,10.5623,10.6136,10.511,10.605,258700.0
2010-05-11 11:40:00,12.4,12.45,12.33,12.37,213100.0,10.605,10.6478,10.5452,10.5794,213100.0
2010-05-11 11:50:00,12.36,12.43,12.32,12.41,212700.0,10.5708,10.6307,10.5366,10.6136,212700.0
2010-05-11 12:00:00,12.4,12.47,12.4,12.44,163200.0,10.605,10.6649,10.605,10.6393,163200.0
2010-05-11 12:10:00,12.44,12.51,12.42,12.49,210100.0,10.6393,10.6991,10.6222,10.682,210100.0
2010-05-11 12:20:00,12.49,12.52,12.47,12.49,220000.0,10.682,10.7077,10.6649,10.682,220000.0
2010-05-11 12:30:00,12.48,12.51,12.45,12.5,363400.0,10.6735,10.6991,10.6478,10.6906,363400.0
2010-05-11 12:40:00,12.5,12.55,12.5,12.52,218700.0,10.6906,10.7333,10.6906,10.7077,218700.0
2010-05-11 12:50:00,12.51,12.53,12.5,12.51,158100.0,10.6991,10.7162,10.6906,10.6991,158100.0
2010-05-11 13:00:00,12.51,12.52,12.48,12.49,196600.0,10.6991,10.7077,10.6735,10.682,196600.0
2010-05-11 13:10:00,12.5,12.51,12.45,12.45,128300.0,10.6906,10.6991,10.6478,10.6478,128300.0
2010-05-11 13:20:00,12.45,12.48,12.44,12.47,175100.0,10.6478,10.6735,10.6393,10.6649,175100.0
2010-05-11 13:30:00,12.47,12.5,12.44,12.47,122000.0,10.6649,10.6906,10.6393,10.6649,122000.0
2010-05-11 13:40:00,12.48,12.55,12.45,12.53,260100.0,10.6735,10.7333,10.6478,10.7162,260100.0
2010-05-11 13:50:00,12.52,12.54,12.45,12.46,221800.0,10.7077,10.7248,10.6478,10.6564,221800.0
2010-05-11 14:00:00,12.46,12.55,12.46,12.5,180000.0,10.6564,10.7333,10.6564,10.6906,180000.0
2010-05-11 14:10:00,12.51,12.52,12.4,12.44,290300.0,10.6991,10.7077,10.605,10.6393,290300.0
2010-05-11 14:20:00,12.45,12.5,12.43,12.46,239900.0,10.6478,10.6906,10.6307,10.6564,239900.0
2010-05-11 14:30:00,12.46,12.46,12.33,12.36,240300.0,10.6564,10.6564,10.5452,10.5708,240300.0
2010-05-11 14:40:00,12.37,12.38,12.3,12.3,345300.0,10.5794,10.5879,10.5195,10.5195,345300.0
2010-05-11 14:50:00,12.31,12.33,12.26,12.26,348500.0,10.5281,10.5452,10.4853,10.4853,348500.0
2010-05-11 15:00:00,12.27,12.27,12.17,12.17,331600.0,10.4939,10.4939,10.4083,10.4083,331600.0
2010-05-11 15:10:00,12.18,12.22,12.09,12.12,515100.0,10.4169,10.4511,10.3399,10.3656,515100.0
2010-05-11 15:20:00,12.12,12.12,12.08,12.11,406700.0,10.3656,10.3656,10.3314,10.357,406700.0
2010-05-11 15:30:00,12.1,12.11,12.01,12.06,1132400.0,10.3485,10.357,10.2715,10.3143,1132400.0
2010-05-11 15:40:00,12.05,12.17,12.03,12.16,1058600.0,10.3057,10.4083,10.2886,10.3998,1058600.0
2010-05-11 15:50:00,12.16,12.28,12.13,12.13,1631300.0,10.3998,10.5024,10.3741,10.3741,1631300.0
2010-05-12 09:30:00,12.19,12.44,12.19,12.35,258600.0,10.4254,10.6393,10.4254,10.5623,258600.0
2010-05-12 09:40:00,12.35,12.37,12.19,12.2,239400.0,10.5623,10.5794,10.4254,10.434,239400.0
2010-05-12 09:50:00,12.2,12.33,12.17,12.32,226600.0,10.434,10.5452,10.4083,10.5366,226600.0
2010-05-12 10:00:00,12.32,12.37,12.3,12.35,294200.0,10.5366,10.5794,10.5195,10.5623,294200.0
2010-05-12 10:10:00,12.36,12.4,12.31,12.4,311200.0,10.5708,10.605,10.5281,10.605,311200.0
2010-05-12 10:20:00,12.39,12.41,12.34,12.37,192100.0,10.5965,10.6136,10.5537,10.5794,192100.0
2010-05-12 10:30:00,12.38,12.38,12.19,12.19,392100.0,10.5879,10.5879,10.4254,10.4254,392100.0
2010-05-12 10:40:00,12.19,12.26,12.14,12.17,367500.0,10.4254,10.4853,10.3827,10.4083,367500.0
2010-05-12 10:50:00,12.18,12.22,12.16,12.17,193000.0,10.4169,10.4511,10.3998,10.4083,193000.0
2010-05-12 11:00:00,12.17,12.26,12.17,12.24,237600.0,10.4083,10.4853,10.4083,10.4682,237600.0
2010-05-12 11:10:00,12.24,12.25,12.16,12.18,229200.0,10.4682,10.4768,10.3998,10.4169,229200.0
2010-05-12 11:20:00,12.17,12.19,12.06,12.07,334400.0,10.4083,10.4254,10.3143,10.3228,334400.0
2010-05-12 11:30:00,12.07,12.11,12.06,12.1,329800.0,10.3228,10.357,10.3143,10.3485,329800.0
2010-05-12 11:40:00,12.11,12.16,12.09,12.12,196100.0,10.357,10.3998,10.3399,10.3656,196100.0
2010-05-12 11:50:00,12.11,12.14,12.07,12.14,227900.0,10.357,10.3827,10.3228,10.3827,227900.0
2010-05-12 12:00:00,12.14,12.14,12.1,12.11,224700.0,10.3827,10.3827,10.3485,10.357,224700.0
2010-05-12 12:10:00,12.11,12.16,12.11,12.15,203100.0,10.357,10.3998,10.357,10.3912,203100.0
2010-05-12 12:20:00,12.14,12.15,12.1,12.13,106800.0,10.3827,10.3912,10.3485,10.3741,106800.0
2010-05-12 12:30:00,12.13,12.18,12.04,12.08,447300.0,10.3741,10.4169,10.2972,10.3314,447300.0
2010-05-12 12:40:00,12.08,12.09,12.06,12.07,31600.0,10.3314,10.3399,10.3143,10.3228,31600.0
2010-05-12 12:50:00,12.07,12.09,12.06,12.08,289900.0,10.3228,10.3399,10.3143,10.3314,289900.0
2010-05-12 13:00:00,12.08,12.1,12.07,12.07,161200.0,10.3314,10.3485,10.3228,10.3228,161200.0
2010-05-12 13:10:00,12.07,12.12,12.07,12.12,137000.0,10.3228,10.3656,10.3228,10.3656,137000.0
2010-05-12 13:20:00,12.12,12.12,12.08,12.1,158500.0,10.3656,10.3656,10.3314,10.3485,158500.0
2010-05-12 13:30:00,12.1,12.13,12.09,12.1,236900.0,10.3485,10.3741,10.3399,10.3485,236900.0
2010-05-12 13:40:00,12.1,12.15,12.09,12.14,103400.0,10.3485,10.3912,10.3399,10.3827,103400.0
2010-05-12 13:50:00,12.14,12.15,12.11,12.11,161600.0,10.3827,10.3912,10.357,10.357,161600.0
2010-05-12 14:00:00,12.11,12.14,12.08,12.08,197300.0,10.357,10.3827,10.3314,10.3314,197300.0
2010-05-12 14:10:00,12.08,12.11,12.08,12.1,129800.0,10.3314,10.357,10.3314,10.3485,129800.0
2010-05-12 14:20:00,12.1,12.14,12.08,12.14,188500.0,10.3485,10.3827,10.3314,10.3827,188500.0
2010-05-12 14:30:00,12.14,12.16,12.13,12.15,96100.0,10.3827,10.3998,10.3741,10.3912,96100.0
2010-05-12 14:40:00,12.15,12.16,12.14,12.15,107800.0,10.3912,10.3998,10.3827,10.3912,107800.0
2010-05-12 14:50:00,12.16,12.17,12.14,12.15,141000.0,10.3998,10.4083,10.3827,10.3912,141000.0
2010-05-12 15:00:00,12.16,12.16,12.11,12.14,331100.0,10.3998,10.3998,10.357,10.3827,331100.0
2010-05-12 15:10:00,12.15,12.16,12.14,12.16,128200.0,10.3912,10.3998,10.3827,10.3998,128200.0
2010-05-12 15:20:00,12.16,12.19,12.15,12.19,284200.0,10.3998,10.4254,10.3912,10.4254,284200.0
2010-05-12 15:30:00,12.19,12.19,12.12,12.13,236700.0,10.4254,10.4254,10.3656,10.3741,236700.0
2010-05-12 15:40:00,12.13,12.21,12.12,12.21,387400.0,10.3741,10.4426,10.3656,10.4426,387400.0
2010-05-12 15:50:00,12.2,12.22,12.18,12.19,586400.0,10.434,10.4511,10.4169,10.4254,586400.0
2010-05-13 09:30:00,12.15,12.15,11.81,11.88,499700.0,10.3912,10.3912,10.1005,10.1603,499700.0
2010-05-13 09:40:00,11.88,11.92,11.75,11.91,266400.0,10.1603,10.1945,10.0491,10.186,266400.0
2010-05-13 09:50:00,11.92,11.92,11.82,11.82,179800.0,10.1945,10.1945,10.109,10.109,179800.0
2010-05-13 10:00:00,11.82,11.84,11.75,11.77,295400.0,10.109,10.1261,10.0491,10.0662,295400.0
2010-05-13 10:10:00,11.78,11.87,11.75,11.87,173800.0,10.0748,10.1518,10.0491,10.1518,173800.0
2010-05-13 10:20:00,11.86,11.88,11.78,11.8,184600.0,10.1432,10.1603,10.0748,10.0919,184600.0
2010-05-13 10:30:00,11.8,11.83,11.75,11.8,278900.0,10.0919,10.1176,10.0491,10.0919,278900.0
2010-05-13 10:40:00,11.8,11.86,11.8,11.82,242100.0,10.0919,10.1432,10.0919,10.109,242100.0
2010-05-13 10:50:00,11.82,11.84,11.75,11.75,236600.0,10.109,10.1261,10.0491,10.0491,236600.0
2010-05-13 11:00:00,11.75,11.77,11.72,11.73,201500.0,10.0491,10.0662,10.0235,10.032,201500.0
2010-05-13 11:10:00,11.73,11.74,11.65,11.66,248200.0,10.032,10.0406,9.9636,9.9722,248200.0
2010-05-13 11:20:00,11.66,11.71,11.64,11.67,287200.0,9.9722,10.0149,9.9551,9.9807,287200.0
2010-05-13 11:30:00,11.67,11.69,11.64,11.64,170100.0,9.9807,9.9978,9.9551,9.9551,170100.0
2010-05-13 11:40:00,11.65,11.66,11.6,11.6,192300.0,9.9636,9.9722,9.9209,9.9209,192300.0
2010-05-13 11:50:00,11.61,11.62,11.55,11.61,274000.0,9.9294,9.938,9.8781,9.9294,274000.0
2010-05-13 12:00:00,11.61,11.66,11.6,11.65,155700.0,9.9294,9.9722,9.9209,9.9636,155700.0
2010-05-13 12:10:00,11.65,11.68,11.64,11.64,146500.0,9.9636,9.9893,9.9551,9.9551,146500.0
2010-05-13 12:20:00,11.65,11.66,11.63,11.65,83500.0,9.9636,9.9722,9.9465,9.9636,83500.0
2010-05-13 12:30:00,11.66,11.69,11.65,11.69,95800.0,9.9722,9.9978,9.9636,9.9978,95800.0
2010-05-13 12:40:00,11.69,11.75,11.68,11.75,102200.0,9.9978,10.0491,9.9893,10.0491,102200.0
2010-05-13 12:50:00,11.74,11.79,11.74,11.79,89900.0,10.0406,10.0833,10.0406,10.0833,89900.0
2010-05-13 13:00:00,11.79,11.79,11.73,11.75,220300.0,10.0833,10.0833,10.032,10.0491,220300.0
2010-05-13 13:10:00,11.75,11.77,11.74,11.74,155600.0,10.0491,10.0662,10.0406,10.0406,155600.0
2010-05-13 13:20:00,11.75,11.75,11.72,11.73,176200.0,10.0491,10.0491,10.0235,10.032,176200.0
2010-05-13 13:30:00,11.73,11.77,11.72,11.76,182500.0,10.032,10.0662,10.0235,10.0577,182500.0
2010-05-13 13:40:00,11.76,11.77,11.72,11.72,136500.0,10.0577,10.0662,10.0235,10.0235,136500.0
2010-05-13 13:50:00,11.73,11.73,11.68,11.7,129300.0,10.032,10.032,9.9893,10.0064,129300.0
2010-05-13 14:00:00,11.71,11.78,11.7,11.77,221700.0,10.0149,10.0748,10.0064,10.0662,221700.0
2010-05-13 14:10:00,11.77,11.85,11.77,11.84,316200.0,10.0662,10.1347,10.0662,10.1261,316200.0
2010-05-13 14:20:00,11.85,11.86,11.84,11.85,301300.0,10.1347,10.1432,10.1261,10.1347,301300.0
2010-05-13 14:30:00,11.85,11.86,11.84,11.85,333500.0,10.1347,10.1432,10.1261,10.1347,333500.0
2010-05-13 14:40:00,11.85,11.86,11.84,11.85,250100.0,10.1347,10.1432,10.1261,10.1347,250100.0
2010-05-13 14:50:00,11.84,11.88,11.83,11.85,749000.0,10.1261,10.1603,10.1176,10.1347,749000.0
2010-05-13 15:00:00,11.84,11.88,11.79,11.81,377200.0,10.1261,10.1603,10.0833,10.1005,377200.0
2010-05-13 15:10:00,11.81,11.81,11.72,11.76,490100.0,10.1005,10.1005,10.0235,10.0577,490100.0
2010-05-13 15:20:00,11.77,11.81,11.75,11.81,305300.0,10.0662,10.1005,10.0491,10.1005,305300.0
2010-05-13 15:30:00,11.81,11.85,11.73,11.77,453200.0,10.1005,10.1347,10.032,10.0662,453200.0
2010-05-13 15:40:00,11.77,11.87,11.74,11.86,497600.0,10.0662,10.1518,10.0406,10.1432,497600.0
2010-05-13 15:50:00,11.86,11.9,11.8,11.85,1466500.0,10.1432,10.1774,10.0919,10.1347,1466500.0
2010-05-14 09:30:00,11.67,11.7,11.37,11.4,411200.0,9.9807,10.0064,9.7241,9.7498,411200.0
2010-05-14 09:40:00,11.41,11.43,11.3,11.35,360000.0,9.7584,9.7755,9.6643,9.707,360000.0
2010-05-14 09:50:00,11.35,11.4,11.31,11.34,331800.0,9.707,9.7498,9.6728,9.6985,331800.0
2010-05-14 10:00:00,11.35,11.38,11.25,11.3,424100.0,9.707,9.7327,9.6215,9.6643,424100.0
2010-05-14 10:10:00,11.3,11.42,11.29,11.38,297800.0,9.6643,9.7669,9.6557,9.7327,297800.0
2010-05-14 10:20:00,11.38,11.44,11.34,11.43,407300.0,9.7327,9.784,9.6985,9.7755,407300.0
2010-05-14 10:30:00,11.42,11.46,11.33,11.35,348400.0,9.7669,9.8011,9.6899,9.707,348400.0
2010-05-14 10:40:00,11.34,11.46,11.33,11.45,155100.0,9.6985,9.8011,9.6899,9.7926,155100.0
2010-05-14 10:50:00,11.45,11.5,11.42,11.48,144100.0,9.7926,9.8353,9.7669,9.8182,144100.0
2010-05-14 11:00:00,11.48,11.48,11.35,11.37,459400.0,9.8182,9.8182,9.707,9.7241,459400.0
2010-05-14 11:10:00,11.36,11.4,11.32,11.35,166700.0,9.7156,9.7498,9.6814,9.707,166700.0
2010-05-14 11:20:00,11.35,11.4,11.3,11.31,300400.0,9.707,9.7498,9.6643,9.6728,300400.0
2010-05-14 11:30:00,11.31,11.36,11.3,11.34,424800.0,9.6728,9.7156,9.6643,9.6985,424800.0
2010-05-14 11:40:00,11.33,11.34,11.29,11.3,190700.0,9.6899,9.6985,9.6557,9.6643,190700.0
2010-05-14 11:50:00,11.29,11.3,11.25,11.27,243900.0,9.6557,9.6643,9.6215,9.6386,243900.0
2010-05-14 12:00:00,11.27,11.28,11.2,11.22,336100.0,9.6386,9.6472,9.5788,9.5959,336100.0
2010-05-14 12:10:00,11.23,11.28,11.21,11.28,161100.0,9.6044,9.6472,9.5873,9.6472,161100.0
2010-05-14 12:20:00,11.28,11.31,11.23,11.29,131800.0,9.6472,9.6728,9.6044,9.6557,131800.0
2010-05-14 12:30:00,11.29,11.35,11.27,11.35,109500.0,9.6557,9.707,9.6386,9.707,109500.0
2010-05-14 12:40:00,11.36,11.38,11.34,11.37,79000.0,9.7156,9.7327,9.6985,9.7241,79000.0
2010-05-14 12:50:00,11.36,11.45,11.36,11.45,68700.0,9.7156,9.7926,9.7156,9.7926,68700.0
2010-05-14 13:00:00,11.45,11.49,11.45,11.48,174700.0,9.7926,9.8268,9.7926,9.8182,174700.0
2010-05-14 13:10:00,11.48,11.51,11.41,11.44,210100.0,9.8182,9.8439,9.7584,9.784,210100.0
2010-05-14 13:20:00,11.44,11.47,11.42,11.45,132500.0,9.784,9.8097,9.7669,9.7926,132500.0
2010-05-14 13:30:00,11.45,11.49,11.44,11.44,312300.0,9.7926,9.8268,9.784,9.784,312300.0
2010-05-14 13:40:00,11.45,11.5,11.45,11.48,140500.0,9.7926,9.8353,9.7926,9.8182,140500.0
2010-05-14 13:50:00,11.47,11.51,11.44,11.49,147000.0,9.8097,9.8439,9.784,9.8268,147000.0
2010-05-14 14:00:00,11.48,11.51,11.45,11.45,129700.0,9.8182,9.8439,9.7926,9.7926,129700.0
2010-05-14 14:10:00,11.45,11.47,11.42,11.45,219500.0,9.7926,9.8097,9.7669,9.7926,219500.0
2010-05-14 14:20:00,11.45,11.48,11.43,11.47,260600.0,9.7926,9.8182,9.7755,9.8097,260600.0
2010-05-14 14:30:00,11.47,11.52,11.46,11.52,195700.0,9.8097,9.8524,9.8011,9.8524,195700.0
2010-05-14 14:40:00,11.52,11.54,11.49,11.52,199500.0,9.8524,9.8695,9.8268,9.8524,199500.0
2010-05-14 14:50:00,11.52,11.54,11.47,11.49,180700.0,9.8524,9.8695,9.8097,9.8268,180700.0
2010-05-14 15:00:00,11.5,11.5,11.46,11.48,149700.0,9.8353,9.8353,9.8011,9.8182,149700.0
2010-05-14 15:10:00,11.49,11.52,11.48,11.49,189200.0,9.8268,9.8524,9.8182,9.8268,189200.0
2010-05-14 15:20:00,11.5,11.51,11.46,11.5,354800.0,9.8353,9.8439,9.8011,9.8353,354800.0
2010-05-14 15:30:00,11.5,11.53,11.47,11.51,324700.0,9.8353,9.861,9.8097,9.8439,324700.0
2010-05-14 15:40:00,11.5,11.59,11.49,11.57,409000.0,9.8353,9.9123,9.8268,9.8952,409000.0
2010-05-14 15:50:00,11.58,11.64,11.56,11.6,670000.0,9.9037,9.9551,9.8866,9.9209,670000.0
2010-05-17 09:30:00,11.64,11.7,11.56,11.61,310800.0,9.9551,10.0064,9.8866,9.9294,310800.0
2010-05-17 09:40:00,11.62,11.62,11.45,11.45,224900.0,9.938,9.938,9.7926,9.7926,224900.0
2010-05-17 09:50:00,11.46,11.51,11.39,11.43,343600.0,9.8011,9.8439,9.7413,9.7755,343600.0
2010-05-17 10:00:00,11.42,11.51,11.36,11.44,344300.0,9.7669,9.8439,9.7156,9.784,344300.0
2010-05-17 10:10:00,11.44,11.56,11.4,11.55,261000.0,9.784,9.8866,9.7498,9.8781,261000.0
2010-05-17 10:20:00,11.55,11.59,11.46,11.52,228400.0,9.8781,9.9123,9.8011,9.8524,228400.0
2010-05-17 10:30:00,11.51,11.58,11.45,11.52,146200.0,9.8439,9.9037,9.7926,9.8524,146200.0
2010-05-17 10:40:00,11.52,11.55,11.48,11.51,171100.0,9.8524,9.8781,9.8182,9.8439,171100.0
2010-05-17 10:50:00,11.51,11.57,11.51,11.52,194400.0,9.8439,9.8952,9.8439,9.8524,194400.0
2010-05-17 11:00:00,11.52,11.56,11.45,11.52,286800.0,9.8524,9.8866,9.7926,9.8524,286800.0
2010-05-17 11:10:00,11.51,11.51,11.38,11.38,252200.0,9.8439,9.8439,9.7327,9.7327,252200.0
2010-05-17 11:20:00,11.37,11.38,11.29,11.36,680900.0,9.7241,9.7327,9.6557,9.7156,680900.0
2010-05-17 11:30:00,11.36,11.37,11.29,11.36,177600.0,9.7156,9.7241,9.6557,9.7156,177600.0
2010-05-17 11:40:00,11.35,11.35,11.28,11.34,310600.0,9.707,9.707,9.6472,9.6985,310600.0
2010-05-17 11:50:00,11.34,11.36,11.26,11.27,246100.0,9.6985,9.7156,9.6301,9.6386,246100.0
2010-05-17 12:00:00,11.26,11.26,11.16,11.19,361600.0,9.6301,9.6301,9.5445,9.5702,361600.0
2010-05-17 12:10:00,11.19,11.31,11.19,11.28,126100.0,9.5702,9.6728,9.5702,9.6472,126100.0
2010-05-17 12:20:00,11.29,11.29,11.2,11.2,174600.0,9.6557,9.6557,9.5788,9.5788,174600.0
2010-05-17 12:30:00,11.2,11.24,11.18,11.2,140400.0,9.5788,9.613,9.5616,9.5788,140400.0
2010-05-17 12:40:00,11.2,11.23,11.18,11.21,126200.0,9.5788,9.6044,9.5616,9.5873,126200.0
2010-05-17 12:50:00,11.21,11.23,11.18,11.2,50400.0,9.5873,9.6044,9.5616,9.5788,50400.0
2010-05-17 13:00:00,11.2,11.24,11.19,11.24,141700.0,9.5788,9.613,9.5702,9.613,141700.0
2010-05-17 13:10:00,11.23,11.34,11.22,11.33,91300.0,9.6044,9.6985,9.5959,9.6899,91300.0
2010-05-17 13:20:00,11.32,11.37,11.3,11.33,65800.0,9.6814,9.7241,9.6643,9.6899,65800.0
2010-05-17 13:30:00,11.34,11.38,11.28,11.28,123300.0,9.6985,9.7327,9.6472,9.6472,123300.0
2010-05-17 13:40:00,11.28,11.31,11.27,11.3,97400.0,9.6472,9.6728,9.6386,9.6643,97400.0
2010-05-17 13:50:00,11.3,11.3,11.25,11.28,172300.0,9.6643,9.6643,9.6215,9.6472,172300.0
2010-05-17 14:00:00,11.29,11.35,11.28,11.31,99900.0,9.6557,9.707,9.6472,9.6728,99900.0
2010-05-17 14:10:00,11.3,11.36,11.3,11.35,187800.0,9.6643,9.7156,9.6643,9.707,187800.0
2010-05-17 14:20:00,11.36,11.38,11.34,11.36,172400.0,9.7156,9.7327,9.6985,9.7156,172400.0
2010-05-17 14:30:00,11.35,11.39,11.34,11.38,224600.0,9.707,9.7413,9.6985,9.7327,224600.0
2010-05-17 14:40:00,11.38,11.47,11.37,11.46,170200.0,9.7327,9.8097,9.7241,9.8011,170200.0
2010-05-17 14:50:00,11.46,11.51,11.45,11.49,228500.0,9.8011,9.8439,9.7926,9.8268,228500.0
2010-05-17 15:00:00,11.48,11.55,11.46,11.49,207500.0,9.8182,9.8781,9.8011,9.8268,207500.0
2010-05-17 15:10:00,11.48,11.51,11.44,11.46,239400.0,9.8182,9.8439,9.784,9.8011,239400.0
2010-05-17 15:20:00,11.46,11.49,11.43,11.48,161900.0,9.8011,9.8268,9.7755,9.8182,161900.0
2010-05-17 15:30:00,11.47,11.61,11.46,11.58,277500.0,9.8097,9.9294,9.8011,9.9037,277500.0
2010-05-17 15:40:00,11.58,11.66,11.57,11.65,610700.0,9.9037,9.9722,9.8952,9.9636,610700.0
2010-05-17 15:50:00,11.66,11.7,11.64,11.66,784200.0,9.9722,10.0064,9.9551,9.9722,784200.0
2010-05-18 09:30:00,11.84,11.99,11.73,11.73,241500.0,10.1261,10.2544,10.032,10.032,241500.0
2010-05-18 09:40:00,11.74,11.95,11.73,11.91,312200.0,10.0406,10.2202,10.032,10.186,312200.0
2010-05-18 09:50:00,11.91,11.91,11.76,11.77,257700.0,10.186,10.186,10.0577,10.0662,257700.0
2010-05-18 10:00:00,11.77,11.8,11.72,11.74,195600.0,10.0662,10.0919,10.0235,10.0406,195600.0
2010-05-18 10:10:00,11.74,11.77,11.72,11.77,167000.0,10.0406,10.0662,10.0235,10.0662,167000.0
2010-05-18 10:20:00,11.77,11.77,11.66,11.68,191300.0,10.0662,10.0662,9.9722,9.9893,191300.0
2010-05-18 10:30:00,11.68,11.69,11.62,11.67,220600.0,9.9893,9.9978,9.938,9.9807,220600.0
2010-05-18 10:40:00,11.67,11.67,11.57,11.58,186000.0,9.9807,9.9807,9.8952,9.9037,186000.0
2010-05-18 10:50:00,11.58,11.59,11.5,11.54,293900.0,9.9037,9.9123,9.8353,9.8695,293900.0
2010-05-18 11:00:00,11.54,11.56,11.51,11.54,217100.0,9.8695,9.8866,9.8439,9.8695,217100.0
2010-05-18 11:10:00,11.54,11.64,11.53,11.62,153700.0,9.8695,9.9551,9.861,9.938,153700.0
2010-05-18 11:20:00,11.63,11.66,11.6,11.66,130700.0,9.9465,9.9722,9.9209,9.9722,130700.0
2010-05-18 11:30:00,11.67,11.68,11.64,11.64,145000.0,9.9807,9.9893,9.9551,9.9551,145000.0
2010-05-18 11:40:00,11.64,11.64,11.56,11.62,240900.0,9.9551,9.9551,9.8866,9.938,240900.0
2010-05-18 11:50:00,11.61,11.65,11.61,11.62,86600.0,9.9294,9.9636,9.9294,9.938,86600.0
2010-05-18 12:00:00,11.62,11.66,11.57,11.65,215100.0,9.938,9.9722,9.8952,9.9636,215100.0
2010-05-18 12:10:00,11.65,11.69,11.65,11.66,102400.0,9.9636,9.9978,9.9636,9.9722,102400.0
2010-05-18 12:20:00,11.66,11.7,11.64,11.69,148600.0,9.9722,10.0064,9.9551,9.9978,148600.0
2010-05-18 12:30:00,11.7,11.71,11.67,11.68,76000.0,10.0064,10.0149,9.9807,9.9893,76000.0
2010-05-18 12:40:00,11.69,11.76,11.67,11.75,128900.0,9.9978,10.0577,9.9807,10.0491,128900.0
2010-05-18 12:50:00,11.75,11.75,11.67,11.67,108100.0,10.0491,10.0491,9.9807,9.9807,108100.0
2010-05-18 13:00:00,11.67,11.7,11.6,11.63,256300.0,9.9807,10.0064,9.9209,9.9465,256300.0
2010-05-18 13:10:00,11.63,11.65,11.57,11.62,160500.0,9.9465,9.9636,9.8952,9.938,160500.0
2010-05-18 13:20:00,11.63,11.7,11.61,11.69,136300.0,9.9465,10.0064,9.9294,9.9978,136300.0
2010-05-18 13:30:00,11.68,11.71,11.63,11.66,104200.0,9.9893,10.0149,9.9465,9.9722,104200.0
2010-05-18 13:40:00,11.67,11.69,11.63,11.68,214000.0,9.9807,9.9978,9.9465,9.9893,214000.0
2010-05-18 13:50:00,11.67,11.7,11.64,11.65,145600.0,9.9807,10.0064,9.9551,9.9636,145600.0
2010-05-18 14:00:00,11.65,11.68,11.6,11.62,244000.0,9.9636,9.9893,9.9209,9.938,244000.0
2010-05-18 14:10:00,11.62,11.63,11.59,11.6,290800.0,9.938,9.9465,9.9123,9.9209,290800.0
2010-05-18 14:20:00,11.6,11.6,11.53,11.56,246500.0,9.9209,9.9209,9.861,9.8866,246500.0
2010-05-18 14:30:00,11.57,11.57,11.48,11.49,195900.0,9.8952,9.8952,9.8182,9.8268,195900.0
2010-05-18 14:40:00,11.49,11.54,11.49,11.51,120300.0,9.8268,9.8695,9.8268,9.8439,120300.0
2010-05-18 14:50:00,11.51,11.52,11.47,11.5,258100.0,9.8439,9.8524,9.8097,9.8353,258100.0
2010-05-18 15:00:00,11.5,11.5,11.42,11.47,319100.0,9.8353,9.8353,9.7669,9.8097,319100.0
2010-05-18 15:10:00,11.47,11.56,11.46,11.53,206600.0,9.8097,9.8866,9.8011,9.861,206600.0
2010-05-18 15:20:00,11.52,11.55,11.49,11.51,173200.0,9.8524,9.8781,9.8268,9.8439,173200.0
2010-05-18 15:30:00,11.51,11.51,11.45,11.49,470100.0,9.8439,9.8439,9.7926,9.8268,470100.0
2010-05-18 15:40:00,11.49,11.56,11.47,11.51,301600.0,9.8268,9.8866,9.8097,9.8439,301600.0
2010-05-18 15:50:00,11.51,11.55,11.49,11.52,507200.0,9.8439,9.8781,9.8268,9.8524,507200.0
2010-05-19 09:30:00,11.47,11.5,11.36,11.49,211600.0,9.8097,9.8353,9.7156,9.8268,211600.0
2010-05-19 09:40:00,11.49,11.71,11.46,11.68,425100.0,9.8268,10.0149,9.8011,9.9893,425100.0
2010-05-19 09:50:00,11.68,11.69,11.43,11.44,260500.0,9.9893,9.9978,9.7755,9.784,260500.0
2010-05-19 10:00:00,11.45,11.47,11.34,11.37,379800.0,9.7926,9.8097,9.6985,9.7241,379800.0
2010-05-19 10:10:00,11.37,11.39,11.19,11.26,235300.0,9.7241,9.7413,9.5702,9.6301,235300.0
2010-05-19 10:20:00,11.27,11.3,11.2,11.24,345400.0,9.6386,9.6643,9.5788,9.613,345400.0
2010-05-19 10:30:00,11.25,11.28,11.22,11.24,211300.0,9.6215,9.6472,9.5959,9.613,211300.0
2010-05-19 10:40:00,11.24,11.31,11.2,11.27,257900.0,9.613,9.6728,9.5788,9.6386,257900.0
2010-05-19 10:50:00,11.27,11.33,11.26,11.3,129300.0,9.6386,9.6899,9.6301,9.6643,129300.0
2010-05-19 11:00:00,11.3,11.33,11.25,11.27,119900.0,9.6643,9.6899,9.6215,9.6386,119900.0
2010-05-19 11:10:00,11.28,11.28,11.2,11.2,113000.0,9.6472,9.6472,9.5788,9.5788,113000.0
2010-05-19 11:20:00,11.2,11.21,11.1,11.1,294900.0,9.5788,9.5873,9.4932,9.4932,294900.0
2010-05-19 11:30:00,11.11,11.13,11.07,11.09,243500.0,9.5018,9.5189,9.4676,9.4847,243500.0
2010-05-19 11:40:00,11.09,11.09,11.02,11.03,204900.0,9.4847,9.4847,9.4248,9.4334,204900.0
2010-05-19 11:50:00,11.03,11.12,11.02,11.12,210300.0,9.4334,9.5103,9.4248,9.5103,210300.0
2010-05-19 12:00:00,11.12,11.18,11.11,11.15,166700.0,9.5103,9.5616,9.5018,9.536,166700.0
2010-05-19 12:10:00,11.16,11.19,11.14,11.16,86400.0,9.5445,9.5702,9.5274,9.5445,86400.0
2010-05-19 12:20:00,11.17,11.27,11.17,11.24,155000.0,9.5531,9.6386,9.5531,9.613,155000.0
2010-05-19 12:30:00,11.23,11.26,11.19,11.22,94000.0,9.6044,9.6301,9.5702,9.5959,94000.0
2010-05-19 12:40:00,11.22,11.23,11.15,11.15,94300.0,9.5959,9.6044,9.536,9.536,94300.0
2010-05-19 12:50:00,11.15,11.28,11.14,11.28,105700.0,9.536,9.6472,9.5274,9.6472,105700.0
2010-05-19 13:00:00,11.27,11.28,11.23,11.26,248500.0,9.6386,9.6472,9.6044,9.6301,248500.0
2010-05-19 13:10:00,11.26,11.27,11.21,11.25,186700.0,9.6301,9.6386,9.5873,9.6215,186700.0
2010-05-19 13:20:00,11.25,11.3,11.22,11.24,244600.0,9.6215,9.6643,9.5959,9.613,244600.0
2010-05-19 13:30:00,11.24,11.25,11.2,11.25,144100.0,9.613,9.6215,9.5788,9.6215,144100.0
2010-05-19 13:40:00,11.24,11.28,11.22,11.28,237000.0,9.613,9.6472,9.5959,9.6472,237000.0
2010-05-19 13:50:00,11.28,11.29,11.23,11.29,92900.0,9.6472,9.6557,9.6044,9.6557,92900.0
2010-05-19 14:00:00,11.28,11.35,11.27,11.3,144200.0,9.6472,9.707,9.6386,9.6643,144200.0
2010-05-19 14:10:00,11.3,11.32,11.25,11.25,149000.0,9.6643,9.6814,9.6215,9.6215,149000.0
2010-05-19 14:20:00,11.25,11.27,11.18,11.23,168200.0,9.6215,9.6386,9.5616,9.6044,168200.0
2010-05-19 14:30:00,11.23,11.26,11.22,11.22,130700.0,9.6044,9.6301,9.5959,9.5959,130700.0
2010-05-19 14:40:00,11.23,11.32,11.21,11.31,137000.0,9.6044,9.6814,9.5873,9.6728,137000.0
2010-05-19 14:50:00,11.31,11.32,11.24,11.27,171700.0,9.6728,9.6814,9.613,9.6386,171700.0
2010-05-19 15:00:00,11.27,11.3,11.18,11.2,136500.0,9.6386,9.6643,9.5616,9.5788,136500.0
2010-05-19 15:10:00,11.2,11.26,11.17,11.23,159200.0,9.5788,9.6301,9.5531,9.6044,159200.0
2010-05-19 15:20:00,11.23,11.28,11.19,11.27,220900.0,9.6044,9.6472,9.5702,9.6386,220900.0
2010-05-19 15:30:00,11.27,11.3,11.24,11.29,344400.0,9.6386,9.6643,9.613,9.6557,344400.0
2010-05-19 15:40:00,11.3,11.32,11.27,11.31,321400.0,9.6643,9.6814,9.6386,9.6728,321400.0
2010-05-19 15:50:00,11.31,11.32,11.25,11.26,528700.0,9.6728,9.6814,9.6215,9.6301,528700.0
2010-05-20 09:30:00,10.98,11.11,10.91,11.03,323900.0,9.3906,9.5018,9.3307,9.4334,323900.0
2010-05-20 09:40:00,11.02,11.04,10.91,10.99,255400.0,9.4248,9.4419,9.3307,9.3992,255400.0
2010-05-20 09:50:00,10.99,11.06,10.96,11.03,153900.0,9.3992,9.459,9.3735,9.4334,153900.0
2010-05-20 10:00:00,11.02,11.08,10.97,11.0,265400.0,9.4248,9.4761,9.382,9.4077,265400.0
2010-05-20 10:10:00,11.0,11.02,10.89,10.91,257200.0,9.4077,9.4248,9.3136,9.3307,257200.0
2010-05-20 10:20:00,10.91,10.91,10.82,10.86,335400.0,9.3307,9.3307,9.2538,9.288,335400.0
2010-05-20 10:30:00,10.86,10.89,10.82,10.84,165000.0,9.288,9.3136,9.2538,9.2709,165000.0
2010-05-20 10:40:00,10.84,10.87,10.79,10.85,184700.0,9.2709,9.2965,9.2281,9.2794,184700.0
2010-05-20 10:50:00,10.84,10.9,10.84,10.84,158200.0,9.2709,9.3222,9.2709,9.2709,158200.0
2010-05-20 11:00:00,10.84,10.9,10.83,10.88,150300.0,9.2709,9.3222,9.2623,9.3051,150300.0
2010-05-20 11:10:00,10.88,10.89,10.84,10.85,182500.0,9.3051,9.3136,9.2709,9.2794,182500.0
2010-05-20 11:20:00,10.86,10.94,10.83,10.94,284800.0,9.288,9.3564,9.2623,9.3564,284800.0
2010-05-20 11:30:00,10.94,10.96,10.9,10.95,158000.0,9.3564,9.3735,9.3222,9.3649,158000.0
2010-05-20 11:40:00,10.94,10.94,10.88,10.91,151200.0,9.3564,9.3564,9.3051,9.3307,151200.0
2010-05-20 11:50:00,10.92,10.94,10.87,10.88,197100.0,9.3393,9.3564,9.2965,9.3051,197100.0
2010-05-20 12:00:00,10.88,10.93,10.87,10.92,71300.0,9.3051,9.3478,9.2965,9.3393,71300.0
2010-05-20 12:10:00,10.91,10.91,10.82,10.84,118200.0,9.3307,9.3307,9.2538,9.2709,118200.0
2010-05-20 12:20:00,10.84,10.88,10.83,10.85,126100.0,9.2709,9.3051,9.2623,9.2794,126100.0
2010-05-20 12:30:00,10.85,10.87,10.83,10.87,76500.0,9.2794,9.2965,9.2623,9.2965,76500.0
2010-05-20 12:40:00,10.86,10.86,10.82,10.82,81000.0,9.288,9.288,9.2538,9.2538,81000.0
2010-05-20 12:50:00,10.82,10.83,10.75,10.75,192500.0,9.2538,9.2623,9.1939,9.1939,192500.0
2010-05-20 13:00:00,10.75,10.79,10.75,10.79,140100.0,9.1939,9.2281,9.1939,9.2281,140100.0
2010-05-20 13:10:00,10.78,10.84,10.78,10.84,74600.0,9.2196,9.2709,9.2196,9.2709,74600.0
2010-05-20 13:20:00,10.84,10.92,10.82,10.88,185200.0,9.2709,9.3393,9.2538,9.3051,185200.0
2010-05-20 13:30:00,10.88,10.95,10.88,10.89,180600.0,9.3051,9.3649,9.3051,9.3136,180600.0
2010-05-20 13:40:00,10.89,10.96,10.89,10.91,98500.0,9.3136,9.3735,9.3136,9.3307,98500.0
2010-05-20 13:50:00,10.92,10.94,10.87,10.89,169700.0,9.3393,9.3564,9.2965,9.3136,169700.0
2010-05-20 14:00:00,10.88,10.9,10.81,10.86,191800.0,9.3051,9.3222,9.2452,9.288,191800.0
2010-05-20 14:10:00,10.87,10.94,10.85,10.94,205800.0,9.2965,9.3564,9.2794,9.3564,205800.0
2010-05-20 14:20:00,10.93,10.97,10.89,10.92,235400.0,9.3478,9.382,9.3136,9.3393,235400.0
2010-05-20 14:30:00,10.92,11.02,10.89,11.01,339300.0,9.3393,9.4248,9.3136,9.4163,339300.0
2010-05-20 14:40:00,11.01,11.06,10.98,11.03,430900.0,9.4163,9.459,9.3906,9.4334,430900.0
2010-05-20 14:50:00,11.03,11.05,10.94,10.95,374100.0,9.4334,9.4505,9.3564,9.3649,374100.0
2010-05-20 15:00:00,10.95,10.99,10.88,10.93,453800.0,9.3649,9.3992,9.3051,9.3478,453800.0
2010-05-20 15:10:00,10.92,10.95,10.87,10.92,227000.0,9.3393,9.3649,9.2965,9.3393,227000.0
2010-05-20 15:20:00,10.91,10.99,10.91,10.95,293900.0,9.3307,9.3992,9.3307,9.3649,293900.0
2010-05-20 15:30:00,10.95,11.0,10.93,10.94,258500.0,9.3649,9.4077,9.3478,9.3564,258500.0
2010-05-20 15:40:00,10.95,10.96,10.84,10.89,447400.0,9.3649,9.3735,9.2709,9.3136,447400.0
2010-05-20 15:50:00,10.88,10.89,10.76,10.8,798100.0,9.3051,9.3136,9.2024,9.2367,798100.0
2010-05-21 09:30:00,10.68,10.7,10.51,10.68,743600.0,9.134,9.1511,8.9886,9.134,743600.0
2010-05-21 09:40:00,10.68,10.75,10.62,10.68,222000.0,9.134,9.1939,9.0827,9.134,222000.0
2010-05-21 09:50:00,10.67,10.88,10.67,10.8,281500.0,9.1255,9.3051,9.1255,9.2367,281500.0
2010-05-21 10:00:00,10.79,10.9,10.74,10.85,228800.0,9.2281,9.3222,9.1853,9.2794,228800.0
2010-05-21 10:10:00,10.85,10.88,10.76,10.81,235900.0,9.2794,9.3051,9.2024,9.2452,235900.0
2010-05-21 10:20:00,10.81,10.82,10.62,10.65,288400.0,9.2452,9.2538,9.0827,9.1084,288400.0
2010-05-21 10:30:00,10.66,10.74,10.64,10.72,261700.0,9.1169,9.1853,9.0998,9.1682,261700.0
2010-05-21 10:40:00,10.72,10.75,10.67,10.69,171300.0,9.1682,9.1939,9.1255,9.1426,171300.0
2010-05-21 10:50:00,10.7,10.78,10.68,10.76,128800.0,9.1511,9.2196,9.134,9.2024,128800.0
2010-05-21 11:00:00,10.76,10.86,10.75,10.86,105300.0,9.2024,9.288,9.1939,9.288,105300.0
2010-05-21 11:10:00,10.85,10.9,10.8,10.9,177800.0,9.2794,9.3222,9.2367,9.3222,177800.0
2010-05-21 11:20:00,10.89,10.98,10.89,10.94,229000.0,9.3136,9.3906,9.3136,9.3564,229000.0
2010-05-21 11:30:00,10.93,11.01,10.91,11.01,263700.0,9.3478,9.4163,9.3307,9.4163,263700.0
2010-05-21 11:40:00,11.0,11.06,10.98,11.02,159700.0,9.4077,9.459,9.3906,9.4248,159700.0
2010-05-21 11:50:00,11.01,11.06,11.01,11.01,167600.0,9.4163,9.459,9.4163,9.4163,167600.0
2010-05-21 12:00:00,11.01,11.02,10.93,10.95,183400.0,9.4163,9.4248,9.3478,9.3649,183400.0
2010-05-21 12:10:00,10.95,10.97,10.88,10.97,200600.0,9.3649,9.382,9.3051,9.382,200600.0
2010-05-21 12:20:00,10.97,10.99,10.94,10.94,172200.0,9.382,9.3992,9.3564,9.3564,172200.0
2010-05-21 12:30:00,10.95,10.96,10.87,10.91,171900.0,9.3649,9.3735,9.2965,9.3307,171900.0
2010-05-21 12:40:00,10.91,10.93,10.82,10.84,59000.0,9.3307,9.3478,9.2538,9.2709,59000.0
2010-05-21 12:50:00,10.84,10.91,10.84,10.86,79700.0,9.2709,9.3307,9.2709,9.288,79700.0
2010-05-21 13:00:00,10.85,10.87,10.8,10.86,151000.0,9.2794,9.2965,9.2367,9.288,151000.0
2010-05-21 13:10:00,10.87,10.92,10.86,10.88,91300.0,9.2965,9.3393,9.288,9.3051,91300.0
2010-05-21 13:20:00,10.88,10.89,10.82,10.85,202300.0,9.3051,9.3136,9.2538,9.2794,202300.0
2010-05-21 13:30:00,10.86,10.89,10.82,10.83,272900.0,9.288,9.3136,9.2538,9.2623,272900.0
2010-05-21 13:40:00,10.83,10.85,10.8,10.81,240400.0,9.2623,9.2794,9.2367,9.2452,240400.0
2010-05-21 13:50:00,10.8,10.84,10.8,10.83,101700.0,9.2367,9.2709,9.2367,9.2623,101700.0
2010-05-21 14:00:00,10.82,10.84,10.77,10.8,146800.0,9.2538,9.2709,9.211,9.2367,146800.0
2010-05-21 14:10:00,10.8,10.82,10.74,10.76,120700.0,9.2367,9.2538,9.1853,9.2024,120700.0
2010-05-21 14:20:00,10.77,10.78,10.72,10.77,217400.0,9.211,9.2196,9.1682,9.211,217400.0
2010-05-21 14:30:00,10.77,10.79,10.73,10.73,123100.0,9.211,9.2281,9.1768,9.1768,123100.0
2010-05-21 14:40:00,10.74,10.77,10.68,10.72,155700.0,9.1853,9.211,9.134,9.1682,155700.0
2010-05-21 14:50:00,10.72,10.73,10.65,10.71,195200.0,9.1682,9.1768,9.1084,9.1597,195200.0
2010-05-21 15:00:00,10.71,10.77,10.7,10.74,164000.0,9.1597,9.211,9.1511,9.1853,164000.0
2010-05-21 15:10:00,10.74,10.76,10.64,10.64,347900.0,9.1853,9.2024,9.0998,9.0998,347900.0
2010-05-21 15:20:00,10.64,10.73,10.64,10.72,281600.0,9.0998,9.1768,9.0998,9.1682,281600.0
2010-05-21 15:30:00,10.72,10.73,10.67,10.69,339100.0,9.1682,9.1768,9.1255,9.1426,339100.0
2010-05-21 15:40:00,10.69,10.79,10.68,10.74,428100.0,9.1426,9.2281,9.134,9.1853,428100.0
2010-05-21 15:50:00,10.75,10.84,10.74,10.83,591400.0,9.1939,9.2709,9.1853,9.2623,591400.0
2010-05-24 09:30:00,10.71,11.09,10.62,11.01,690900.0,9.1597,9.4847,9.0827,9.4163,690900.0
2010-05-24 09:40:00,11.01,11.04,10.9,10.96,423900.0,9.4163,9.4419,9.3222,9.3735,423900.0
2010-05-24 09:50:00,10.96,10.97,10.84,10.92,237500.0,9.3735,9.382,9.2709,9.3393,237500.0
2010-05-24 10:00:00,10.92,11.1,10.92,10.98,640900.0,9.3393,9.4932,9.3393,9.3906,640900.0
2010-05-24 10:10:00,10.98,10.99,10.88,10.99,360300.0,9.3906,9.3992,9.3051,9.3992,360300.0
2010-05-24 10:20:00,10.99,11.03,10.95,10.95,248300.0,9.3992,9.4334,9.3649,9.3649,248300.0
2010-05-24 10:30:00,10.96,10.96,10.92,10.93,226900.0,9.3735,9.3735,9.3393,9.3478,226900.0
2010-05-24 10:40:00,10.93,10.97,10.88,10.88,121400.0,9.3478,9.382,9.3051,9.3051,121400.0
2010-05-24 10:50:00,10.89,10.9,10.83,10.86,87300.0,9.3136,9.3222,9.2623,9.288,87300.0
2010-05-24 11:00:00,10.86,10.86,10.81,10.81,59400.0,9.288,9.288,9.2452,9.2452,59400.0
2010-05-24 11:10:00,10.82,10.84,10.74,10.8,96600.0,9.2538,9.2709,9.1853,9.2367,96600.0
2010-05-24 11:20:00,10.79,10.8,10.75,10.77,63300.0,9.2281,9.2367,9.1939,9.211,63300.0
2010-05-24 11:30:00,10.78,10.84,10.77,10.84,55300.0,9.2196,9.2709,9.211,9.2709,55300.0
2010-05-24 11:40:00,10.83,10.91,10.83,10.91,150100.0,9.2623,9.3307,9.2623,9.3307,150100.0
2010-05-24 11:50:00,10.9,10.93,10.86,10.9,66300.0,9.3222,9.3478,9.288,9.3222,66300.0
2010-05-24 12:00:00,10.9,10.97,10.9,10.94,87400.0,9.3222,9.382,9.3222,9.3564,87400.0
2010-05-24 12:10:00,10.94,10.95,10.89,10.9,61600.0,9.3564,9.3649,9.3136,9.3222,61600.0
2010-05-24 12:20:00,10.91,10.95,10.89,10.95,87100.0,9.3307,9.3649,9.3136,9.3649,87100.0
2010-05-24 12:30:00,10.95,10.98,10.9,10.91,83600.0,9.3649,9.3906,9.3222,9.3307,83600.0
2010-05-24 12:40:00,10.91,10.94,10.9,10.93,24600.0,9.3307,9.3564,9.3222,9.3478,24600.0
2010-05-24 12:50:00,10.94,10.97,10.93,10.95,53600.0,9.3564,9.382,9.3478,9.3649,53600.0
2010-05-24 13:00:00,10.95,10.97,10.94,10.94,45000.0,9.3649,9.382,9.3564,9.3564,45000.0
2010-05-24 13:10:00,10.94,10.96,10.9,10.91,84600.0,9.3564,9.3735,9.3222,9.3307,84600.0
2010-05-24 13:20:00,10.91,10.91,10.89,10.9,125600.0,9.3307,9.3307,9.3136,9.3222,125600.0
2010-05-24 13:30:00,10.9,10.9,10.84,10.84,66300.0,9.3222,9.3222,9.2709,9.2709,66300.0
2010-05-24 13:40:00,10.84,10.85,10.8,10.81,116300.0,9.2709,9.2794,9.2367,9.2452,116300.0
2010-05-24 13:50:00,10.8,10.84,10.8,10.83,53700.0,9.2367,9.2709,9.2367,9.2623,53700.0
2010-05-24 14:00:00,10.84,10.85,10.81,10.82,41200.0,9.2709,9.2794,9.2452,9.2538,41200.0
2010-05-24 14:10:00,10.83,10.87,10.83,10.84,45500.0,9.2623,9.2965,9.2623,9.2709,45500.0
2010-05-24 14:20:00,10.84,10.85,10.81,10.82,119800.0,9.2709,9.2794,9.2452,9.2538,119800.0
2010-05-24 14:30:00,10.83,10.83,10.78,10.78,173700.0,9.2623,9.2623,9.2196,9.2196,173700.0
2010-05-24 14:40:00,10.78,10.8,10.75,10.75,91100.0,9.2196,9.2367,9.1939,9.1939,91100.0
2010-05-24 14:50:00,10.75,10.79,10.74,10.76,144800.0,9.1939,9.2281,9.1853,9.2024,144800.0
2010-05-24 15:00:00,10.77,10.77,10.72,10.73,278900.0,9.211,9.211,9.1682,9.1768,278900.0
2010-05-24 15:10:00,10.73,10.76,10.72,10.73,251600.0,9.1768,9.2024,9.1682,9.1768,251600.0
2010-05-24 15:20:00,10.73,10.76,10.73,10.74,135000.0,9.1768,9.2024,9.1768,9.1853,135000.0
2010-05-24 15:30:00,10.74,10.78,10.72,10.74,201600.0,9.1853,9.2196,9.1682,9.1853,201600.0
2010-05-24 15:40:00,10.75,10.77,10.72,10.72,349700.0,9.1939,9.211,9.1682,9.1682,349700.0
2010-05-24 15:50:00,10.72,10.73,10.65,10.66,484900.0,9.1682,9.1768,9.1084,9.1169,484900.0
2010-05-25 09:30:00,10.32,10.34,10.15,10.26,452300.0,8.8261,8.8432,8.6807,8.7748,452300.0
2010-05-25 09:40:00,10.26,10.41,10.24,10.37,250300.0,8.7748,8.9031,8.7577,8.8689,250300.0
2010-05-25 09:50:00,10.37,10.43,10.36,10.38,276700.0,8.8689,8.9202,8.8603,8.8775,276700.0
2010-05-25 10:00:00,10.38,10.5,10.38,10.38,346700.0,8.8775,8.9801,8.8775,8.8775,346700.0
2010-05-25 10:10:00,10.39,10.47,10.35,10.44,138700.0,8.886,8.9544,8.8518,8.9288,138700.0
2010-05-25 10:20:00,10.45,10.47,10.39,10.39,145000.0,8.9373,8.9544,8.886,8.886,145000.0
2010-05-25 10:30:00,10.38,10.41,10.35,10.4,116200.0,8.8775,8.9031,8.8518,8.8946,116200.0
2010-05-25 10:40:00,10.37,10.4,10.34,10.35,129500.0,8.8689,8.8946,8.8432,8.8518,129500.0
2010-05-25 10:50:00,10.36,10.38,10.33,10.35,157800.0,8.8603,8.8775,8.8347,8.8518,157800.0
2010-05-25 11:00:00,10.35,10.44,10.33,10.4,115800.0,8.8518,8.9288,8.8347,8.8946,115800.0
2010-05-25 11:10:00,10.4,10.44,10.38,10.43,275300.0,8.8946,8.9288,8.8775,8.9202,275300.0
2010-05-25 11:20:00,10.43,10.56,10.43,10.55,492400.0,8.9202,9.0314,8.9202,9.0228,492400.0
2010-05-25 11:30:00,10.55,10.57,10.53,10.55,164400.0,9.0228,9.0399,9.0057,9.0228,164400.0
2010-05-25 11:40:00,10.56,10.58,10.54,10.57,205100.0,9.0314,9.0485,9.0143,9.0399,205100.0
2010-05-25 11:50:00,10.58,10.63,10.56,10.61,216800.0,9.0485,9.0913,9.0314,9.0742,216800.0
2010-05-25 12:00:00,10.61,10.65,10.6,10.6,150800.0,9.0742,9.1084,9.0656,9.0656,150800.0
2010-05-25 12:10:00,10.6,10.65,10.6,10.64,180300.0,9.0656,9.1084,9.0656,9.0998,180300.0
2010-05-25 12:20:00,10.64,10.68,10.62,10.63,228500.0,9.0998,9.134,9.0827,9.0913,228500.0
2010-05-25 12:30:00,10.62,10.66,10.62,10.63,253800.0,9.0827,9.1169,9.0827,9.0913,253800.0
2010-05-25 12:40:00,10.64,10.64,10.57,10.61,99900.0,9.0998,9.0998,9.0399,9.0742,99900.0
2010-05-25 12:50:00,10.61,10.67,10.58,10.66,181400.0,9.0742,9.1255,9.0485,9.1169,181400.0
2010-05-25 13:00:00,10.66,10.67,10.62,10.64,293300.0,9.1169,9.1255,9.0827,9.0998,293300.0
2010-05-25 13:10:00,10.64,10.66,10.61,10.64,352400.0,9.0998,9.1169,9.0742,9.0998,352400.0
2010-05-25 13:20:00,10.64,10.66,10.61,10.63,414800.0,9.0998,9.1169,9.0742,9.0913,414800.0
2010-05-25 13:30:00,10.63,10.64,10.6,10.6,193900.0,9.0913,9.0998,9.0656,9.0656,193900.0
2010-05-25 13:40:00,10.6,10.6,10.55,10.57,161700.0,9.0656,9.0656,9.0228,9.0399,161700.0
2010-05-25 13:50:00,10.56,10.6,10.53,10.56,107200.0,9.0314,9.0656,9.0057,9.0314,107200.0
2010-05-25 14:00:00,10.56,10.62,10.53,10.59,130100.0,9.0314,9.0827,9.0057,9.0571,130100.0
2010-05-25 14:10:00,10.59,10.65,10.59,10.64,120900.0,9.0571,9.1084,9.0571,9.0998,120900.0
2010-05-25 14:20:00,10.65,10.67,10.62,10.65,130900.0,9.1084,9.1255,9.0827,9.1084,130900.0
2010-05-25 14:30:00,10.65,10.67,10.6,10.62,256200.0,9.1084,9.1255,9.0656,9.0827,256200.0
2010-05-25 14:40:00,10.61,10.76,10.61,10.75,176200.0,9.0742,9.2024,9.0742,9.1939,176200.0
2010-05-25 14:50:00,10.76,10.76,10.68,10.69,528700.0,9.2024,9.2024,9.134,9.1426,528700.0
2010-05-25 15:00:00,10.69,10.81,10.69,10.78,378300.0,9.1426,9.2452,9.1426,9.2196,378300.0
2010-05-25 15:10:00,10.78,10.8,10.72,10.73,248200.0,9.2196,9.2367,9.1682,9.1768,248200.0
2010-05-25 15:20:00,10.74,10.84,10.73,10.83,282300.0,9.1853,9.2709,9.1768,9.2623,282300.0
2010-05-25 15:30:00,10.84,10.9,10.81,10.85,438900.0,9.2709,9.3222,9.2452,9.2794,438900.0
2010-05-25 15:40:00,10.85,10.88,10.82,10.85,415500.0,9.2794,9.3051,9.2538,9.2794,415500.0
2010-05-25 15:50:00,10.85,10.88,10.82,10.86,652100.0,9.2794,9.3051,9.2538,9.288,652100.0
2010-05-26 09:30:00,10.99,11.11,10.96,11.11,225100.0,9.3992,9.5018,9.3735,9.5018,225100.0
2010-05-26 09:40:00,11.11,11.16,11.03,11.06,214600.0,9.5018,9.5445,9.4334,9.459,214600.0
2010-05-26 09:50:00,11.07,11.07,11.01,11.04,233400.0,9.4676,9.4676,9.4163,9.4419,233400.0
2010-05-26 10:00:00,11.04,11.26,11.03,11.26,1198700.0,9.4419,9.6301,9.4334,9.6301,1198700.0
2010-05-26 10:10:00,11.26,11.29,11.2,11.21,299300.0,9.6301,9.6557,9.5788,9.5873,299300.0
2010-05-26 10:20:00,11.21,11.21,11.13,11.16,272800.0,9.5873,9.5873,9.5189,9.5445,272800.0
2010-05-26 10:30:00,11.16,11.2,11.15,11.16,181700.0,9.5445,9.5788,9.536,9.5445,181700.0
2010-05-26 10:40:00,11.16,11.18,11.08,11.09,134900.0,9.5445,9.5616,9.4761,9.4847,134900.0
2010-05-26 10:50:00,11.09,11.09,10.94,10.97,171800.0,9.4847,9.4847,9.3564,9.382,171800.0
2010-05-26 11:00:00,10.98,11.02,10.97,11.0,108900.0,9.3906,9.4248,9.382,9.4077,108900.0
2010-05-26 11:10:00,10.99,11.07,10.97,11.07,171900.0,9.3992,9.4676,9.382,9.4676,171900.0
2010-05-26 11:20:00,11.06,11.07,11.03,11.03,152600.0,9.459,9.4676,9.4334,9.4334,152600.0
2010-05-26 11:30:00,11.03,11.13,11.02,11.13,177300.0,9.4334,9.5189,9.4248,9.5189,177300.0
2010-05-26 11:40:00,11.13,11.14,11.05,11.06,243300.0,9.5189,9.5274,9.4505,9.459,243300.0
2010-05-26 11:50:00,11.06,11.13,11.05,11.12,203600.0,9.459,9.5189,9.4505,9.5103,203600.0
2010-05-26 12:00:00,11.13,11.19,11.12,11.18,435800.0,9.5189,9.5702,9.5103,9.5616,435800.0
2010-05-26 12:10:00,11.19,11.19,11.17,11.17,111900.0,9.5702,9.5702,9.5531,9.5531,111900.0
2010-05-26 12:20:00,11.18,11.18,11.11,11.12,178000.0,9.5616,9.5616,9.5018,9.5103,178000.0
2010-05-26 12:30:00,11.13,11.16,11.12,11.16,95200.0,9.5189,9.5445,9.5103,9.5445,95200.0
2010-05-26 12:40:00,11.16,11.16,11.1,11.13,324300.0,9.5445,9.5445,9.4932,9.5189,324300.0
2010-05-26 12:50:00,11.12,11.17,11.11,11.16,86300.0,9.5103,9.5531,9.5018,9.5445,86300.0
2010-05-26 13:00:00,11.17,11.2,11.16,11.2,52700.0,9.5531,9.5788,9.5445,9.5788,52700.0
2010-05-26 13:10:00,11.19,11.2,11.18,11.19,186100.0,9.5702,9.5788,9.5616,9.5702,186100.0
2010-05-26 13:20:00,11.19,11.21,11.19,11.21,108200.0,9.5702,9.5873,9.5702,9.5873,108200.0
2010-05-26 13:30:00,11.21,11.29,11.2,11.28,223400.0,9.5873,9.6557,9.5788,9.6472,223400.0
2010-05-26 13:40:00,11.28,11.29,11.26,11.27,104200.0,9.6472,9.6557,9.6301,9.6386,104200.0
2010-05-26 13:50:00,11.26,11.27,11.24,11.26,158100.0,9.6301,9.6386,9.613,9.6301,158100.0
2010-05-26 14:00:00,11.26,11.28,11.24,11.25,131400.0,9.6301,9.6472,9.613,9.6215,131400.0
2010-05-26 14:10:00,11.25,11.25,11.17,11.19,129700.0,9.6215,9.6215,9.5531,9.5702,129700.0
2010-05-26 14:20:00,11.19,11.19,11.12,11.13,237700.0,9.5702,9.5702,9.5103,9.5189,237700.0
2010-05-26 14:30:00,11.14,11.15,11.04,11.1,258600.0,9.5274,9.536,9.4419,9.4932,258600.0
2010-05-26 14:40:00,11.1,11.1,11.01,11.02,161700.0,9.4932,9.4932,9.4163,9.4248,161700.0
2010-05-26 14:50:00,11.01,11.02,10.96,11.01,197500.0,9.4163,9.4248,9.3735,9.4163,197500.0
2010-05-26 15:00:00,11.01,11.04,10.97,10.97,277700.0,9.4163,9.4419,9.382,9.382,277700.0
2010-05-26 15:10:00,10.98,11.01,10.93,10.93,225500.0,9.3906,9.4163,9.3478,9.3478,225500.0
2010-05-26 15:20:00,10.93,10.95,10.75,10.8,487700.0,9.3478,9.3649,9.1939,9.2367,487700.0
2010-05-26 15:30:00,10.8,10.88,10.79,10.87,434100.0,9.2367,9.3051,9.2281,9.2965,434100.0
2010-05-26 15:40:00,10.86,10.93,10.81,10.84,357100.0,9.288,9.3478,9.2452,9.2709,357100.0
2010-05-26 15:50:00,10.83,10.86,10.77,10.8,918300.0,9.2623,9.288,9.211,9.2367,918300.0
2010-05-27 09:30:00,11.17,11.17,10.95,11.02,319900.0,9.5531,9.5531,9.3649,9.4248,319900.0
2010-05-27 09:40:00,11.02,11.07,11.01,11.04,210700.0,9.4248,9.4676,9.4163,9.4419,210700.0
2010-05-27 09:50:00,11.04,11.06,10.99,11.04,425400.0,9.4419,9.459,9.3992,9.4419,425400.0
2010-05-27 10:00:00,11.05,11.05,10.97,10.97,456700.0,9.4505,9.4505,9.382,9.382,456700.0
2010-05-27 10:10:00,10.97,11.05,10.96,11.04,265900.0,9.382,9.4505,9.3735,9.4419,265900.0
2010-05-27 10:20:00,11.04,11.12,11.02,11.12,165200.0,9.4419,9.5103,9.4248,9.5103,165200.0
2010-05-27 10:30:00,11.12,11.14,11.04,11.04,228500.0,9.5103,9.5274,9.4419,9.4419,228500.0
2010-05-27 10:40:00,11.05,11.08,11.04,11.06,95000.0,9.4505,9.4761,9.4419,9.459,95000.0
2010-05-27 10:50:00,11.06,11.12,11.05,11.11,95900.0,9.459,9.5103,9.4505,9.5018,95900.0
2010-05-27 11:00:00,11.11,11.12,11.09,11.09,98200.0,9.5018,9.5103,9.4847,9.4847,98200.0
2010-05-27 11:10:00,11.1,11.1,11.03,11.03,107600.0,9.4932,9.4932,9.4334,9.4334,107600.0
2010-05-27 11:20:00,11.04,11.05,11.02,11.04,108900.0,9.4419,9.4505,9.4248,9.4419,108900.0
2010-05-27 11:30:00,11.04,11.05,10.96,10.96,152200.0,9.4419,9.4505,9.3735,9.3735,152200.0
2010-05-27 11:40:00,10.96,10.97,10.94,10.97,94100.0,9.3735,9.382,9.3564,9.382,94100.0
2010-05-27 11:50:00,10.96,11.05,10.96,11.05,95700.0,9.3735,9.4505,9.3735,9.4505,95700.0
2010-05-27 12:00:00,11.05,11.07,11.02,11.07,125200.0,9.4505,9.4676,9.4248,9.4676,125200.0
2010-05-27 12:10:00,11.07,11.09,11.04,11.08,101000.0,9.4676,9.4847,9.4419,9.4761,101000.0
2010-05-27 12:20:00,11.08,11.08,11.04,11.06,113500.0,9.4761,9.4761,9.4419,9.459,113500.0
2010-05-27 12:30:00,11.06,11.09,11.06,11.09,43600.0,9.459,9.4847,9.459,9.4847,43600.0
2010-05-27 12:40:00,11.09,11.1,11.08,11.1,33000.0,9.4847,9.4932,9.4761,9.4932,33000.0
2010-05-27 12:50:00,11.1,11.1,11.07,11.1,76300.0,9.4932,9.4932,9.4676,9.4932,76300.0
2010-05-27 13:00:00,11.09,11.1,11.04,11.07,98200.0,9.4847,9.4932,9.4419,9.4676,98200.0
2010-05-27 13:10:00,11.06,11.12,11.06,11.11,51600.0,9.459,9.5103,9.459,9.5018,51600.0
2010-05-27 13:20:00,11.11,11.14,11.11,11.11,58000.0,9.5018,9.5274,9.5018,9.5018,58000.0
2010-05-27 13:30:00,11.11,11.14,11.09,11.14,107600.0,9.5018,9.5274,9.4847,9.5274,107600.0
2010-05-27 13:40:00,11.14,11.14,11.09,11.09,121700.0,9.5274,9.5274,9.4847,9.4847,121700.0
2010-05-27 13:50:00,11.09,11.12,11.08,11.1,77000.0,9.4847,9.5103,9.4761,9.4932,77000.0
2010-05-27 14:00:00,11.1,11.14,11.09,11.14,85600.0,9.4932,9.5274,9.4847,9.5274,85600.0
2010-05-27 14:10:00,11.14,11.19,11.14,11.17,217700.0,9.5274,9.5702,9.5274,9.5531,217700.0
2010-05-27 14:20:00,11.18,11.2,11.17,11.19,98100.0,9.5616,9.5788,9.5531,9.5702,98100.0
2010-05-27 14:30:00,11.19,11.19,11.15,11.15,78900.0,9.5702,9.5702,9.536,9.536,78900.0
2010-05-27 14:40:00,11.16,11.16,11.13,11.14,70000.0,9.5445,9.5445,9.5189,9.5274,70000.0
2010-05-27 14:50:00,11.15,11.15,11.1,11.14,92000.0,9.536,9.536,9.4932,9.5274,92000.0
2010-05-27 15:00:00,11.13,11.16,11.13,11.14,64400.0,9.5189,9.5445,9.5189,9.5274,64400.0
2010-05-27 15:10:00,11.14,11.18,11.13,11.15,151400.0,9.5274,9.5616,9.5189,9.536,151400.0
2010-05-27 15:20:00,11.15,11.15,11.09,11.09,184100.0,9.536,9.536,9.4847,9.4847,184100.0
2010-05-27 15:30:00,11.09,11.12,11.09,11.09,280500.0,9.4847,9.5103,9.4847,9.4847,280500.0
2010-05-27 15:40:00,11.09,11.14,11.08,11.14,411100.0,9.4847,9.5274,9.4761,9.5274,411100.0
2010-05-27 15:50:00,11.14,11.17,11.13,11.16,763700.0,9.5274,9.5531,9.5189,9.5445,763700.0
2010-05-28 09:30:00,11.17,11.24,11.04,11.08,174200.0,9.5531,9.613,9.4419,9.4761,174200.0
2010-05-28 09:40:00,11.08,11.11,11.0,11.09,146100.0,9.4761,9.5018,9.4077,9.4847,146100.0
2010-05-28 09:50:00,11.1,11.11,11.04,11.1,128300.0,9.4932,9.5018,9.4419,9.4932,128300.0
2010-05-28 10:00:00,11.11,11.19,11.11,11.17,125200.0,9.5018,9.5702,9.5018,9.5531,125200.0
2010-05-28 10:10:00,11.17,11.21,11.14,11.21,174400.0,9.5531,9.5873,9.5274,9.5873,174400.0
2010-05-28 10:20:00,11.21,11.23,11.14,11.15,128000.0,9.5873,9.6044,9.5274,9.536,128000.0
2010-05-28 10:30:00,11.15,11.19,11.11,11.11,167000.0,9.536,9.5702,9.5018,9.5018,167000.0
2010-05-28 10:40:00,11.11,11.12,11.0,11.0,196100.0,9.5018,9.5103,9.4077,9.4077,196100.0
2010-05-28 10:50:00,11.01,11.05,11.0,11.04,106800.0,9.4163,9.4505,9.4077,9.4419,106800.0
2010-05-28 11:00:00,11.04,11.06,11.01,11.02,90700.0,9.4419,9.459,9.4163,9.4248,90700.0
2010-05-28 11:10:00,11.02,11.04,10.95,11.0,262400.0,9.4248,9.4419,9.3649,9.4077,262400.0
2010-05-28 11:20:00,11.01,11.05,11.0,11.04,126200.0,9.4163,9.4505,9.4077,9.4419,126200.0
2010-05-28 11:30:00,11.05,11.07,11.03,11.07,85800.0,9.4505,9.4676,9.4334,9.4676,85800.0
2010-05-28 11:40:00,11.07,11.16,11.06,11.16,265200.0,9.4676,9.5445,9.459,9.5445,265200.0
2010-05-28 11:50:00,11.15,11.17,11.14,11.16,177700.0,9.536,9.5531,9.5274,9.5445,177700.0
2010-05-28 12:00:00,11.15,11.19,11.15,11.16,139400.0,9.536,9.5702,9.536,9.5445,139400.0
2010-05-28 12:10:00,11.16,11.21,11.15,11.2,175800.0,9.5445,9.5873,9.536,9.5788,175800.0
2010-05-28 12:20:00,11.2,11.26,11.2,11.26,130500.0,9.5788,9.6301,9.5788,9.6301,130500.0
2010-05-28 12:30:00,11.26,11.26,11.16,11.16,588000.0,9.6301,9.6301,9.5445,9.5445,588000.0
2010-05-28 12:40:00,11.16,11.21,11.1,11.16,367600.0,9.5445,9.5873,9.4932,9.5445,367600.0
2010-05-28 12:50:00,11.15,11.17,11.12,11.15,129900.0,9.536,9.5531,9.5103,9.536,129900.0
2010-05-28 13:00:00,11.15,11.19,11.1,11.13,106700.0,9.536,9.5702,9.4932,9.5189,106700.0
2010-05-28 13:10:00,11.12,11.15,11.09,11.15,321300.0,9.5103,9.536,9.4847,9.536,321300.0
2010-05-28 13:20:00,11.15,11.16,11.13,11.14,142500.0,9.536,9.5445,9.5189,9.5274,142500.0
2010-05-28 13:30:00,11.14,11.16,11.14,11.15,206600.0,9.5274,9.5445,9.5274,9.536,206600.0
2010-05-28 13:40:00,11.15,11.16,11.13,11.15,525100.0,9.536,9.5445,9.5189,9.536,525100.0
2010-05-28 13:50:00,11.16,11.17,11.14,11.15,221500.0,9.5445,9.5531,9.5274,9.536,221500.0
2010-05-28 14:00:00,11.15,11.17,11.12,11.15,220100.0,9.536,9.5531,9.5103,9.536,220100.0
2010-05-28 14:10:00,11.15,11.16,11.12,11.16,103000.0,9.536,9.5445,9.5103,9.5445,103000.0
2010-05-28 14:20:00,11.16,11.18,11.15,11.17,85800.0,9.5445,9.5616,9.536,9.5531,85800.0
2010-05-28 14:30:00,11.17,11.2,11.16,11.2,148100.0,9.5531,9.5788,9.5445,9.5788,148100.0
2010-05-28 14:40:00,11.19,11.26,11.19,11.24,174500.0,9.5702,9.6301,9.5702,9.613,174500.0
2010-05-28 14:50:00,11.24,11.27,11.22,11.23,222100.0,9.613,9.6386,9.5959,9.6044,222100.0
2010-05-28 15:00:00,11.22,11.23,11.19,11.19,165100.0,9.5959,9.6044,9.5702,9.5702,165100.0
2010-05-28 15:10:00,11.19,11.27,11.19,11.25,214200.0,9.5702,9.6386,9.5702,9.6215,214200.0
2010-05-28 15:20:00,11.24,11.27,11.24,11.27,158900.0,9.613,9.6386,9.613,9.6386,158900.0
2010-05-28 15:30:00,11.27,11.29,11.25,11.26,253000.0,9.6386,9.6557,9.6215,9.6301,253000.0
2010-05-28 15:40:00,11.27,11.29,11.15,11.25,431600.0,9.6386,9.6557,9.536,9.6215,431600.0
2010-05-28 15:50:00,11.24,11.24,11.14,11.15,801600.0,9.613,9.613,9.5274,9.536,801600.0
2010-06-01 09:30:00,10.97,11.06,10.93,11.02,283400.0,9.382,9.459,9.3478,9.4248,283400.0
2010-06-01 09:40:00,11.03,11.04,10.87,10.91,186100.0,9.4334,9.4419,9.2965,9.3307,186100.0
2010-06-01 09:50:00,10.91,11.0,10.9,10.96,100200.0,9.3307,9.4077,9.3222,9.3735,100200.0
2010-06-01 10:00:00,10.97,11.08,10.97,11.02,311400.0,9.382,9.4761,9.382,9.4248,311400.0
2010-06-01 10:10:00,11.03,11.03,10.97,11.0,125100.0,9.4334,9.4334,9.382,9.4077,125100.0
2010-06-01 10:20:00,11.0,11.03,10.97,10.99,262100.0,9.4077,9.4334,9.382,9.3992,262100.0
2010-06-01 10:30:00,11.0,11.02,10.97,10.98,198900.0,9.4077,9.4248,9.382,9.3906,198900.0
2010-06-01 10:40:00,10.99,11.0,10.9,10.9,114400.0,9.3992,9.4077,9.3222,9.3222,114400.0
2010-06-01 10:50:00,10.91,10.91,10.88,10.89,102000.0,9.3307,9.3307,9.3051,9.3136,102000.0
2010-06-01 11:00:00,10.89,10.93,10.86,10.86,155100.0,9.3136,9.3478,9.288,9.288,155100.0
2010-06-01 11:10:00,10.86,10.89,10.84,10.89,250400.0,9.288,9.3136,9.2709,9.3136,250400.0
2010-06-01 11:20:00,10.88,10.93,10.88,10.9,537600.0,9.3051,9.3478,9.3051,9.3222,537600.0
2010-06-01 11:30:00,10.9,10.91,10.87,10.9,114900.0,9.3222,9.3307,9.2965,9.3222,114900.0
2010-06-01 11:40:00,10.9,10.9,10.85,10.87,145700.0,9.3222,9.3222,9.2794,9.2965,145700.0
2010-06-01 11:50:00,10.87,10.88,10.82,10.84,211700.0,9.2965,9.3051,9.2538,9.2709,211700.0
2010-06-01 12:00:00,10.84,10.85,10.82,10.83,187400.0,9.2709,9.2794,9.2538,9.2623,187400.0
2010-06-01 12:10:00,10.82,10.84,10.81,10.81,210300.0,9.2538,9.2709,9.2452,9.2452,210300.0
2010-06-01 12:20:00,10.82,10.82,10.8,10.81,138600.0,9.2538,9.2538,9.2367,9.2452,138600.0
2010-06-01 12:30:00,10.81,10.83,10.8,10.81,210800.0,9.2452,9.2623,9.2367,9.2452,210800.0
2010-06-01 12:40:00,10.81,10.85,10.81,10.84,124700.0,9.2452,9.2794,9.2452,9.2709,124700.0
2010-06-01 12:50:00,10.85,10.85,10.78,10.78,137300.0,9.2794,9.2794,9.2196,9.2196,137300.0
2010-06-01 13:00:00,10.78,10.8,10.77,10.78,126600.0,9.2196,9.2367,9.211,9.2196,126600.0
2010-06-01 13:10:00,10.79,10.84,10.78,10.83,132900.0,9.2281,9.2709,9.2196,9.2623,132900.0
2010-06-01 13:20:00,10.84,10.84,10.8,10.8,102500.0,9.2709,9.2709,9.2367,9.2367,102500.0
2010-06-01 13:30:00,10.81,10.82,10.8,10.8,110000.0,9.2452,9.2538,9.2367,9.2367,110000.0
2010-06-01 13:40:00,10.8,10.81,10.77,10.78,129600.0,9.2367,9.2452,9.211,9.2196,129600.0
2010-06-01 13:50:00,10.77,10.78,10.75,10.75,121600.0,9.211,9.2196,9.1939,9.1939,121600.0
2010-06-01 14:00:00,10.76,10.76,10.7,10.71,189300.0,9.2024,9.2024,9.1511,9.1597,189300.0
2010-06-01 14:10:00,10.72,10.75,10.7,10.7,209200.0,9.1682,9.1939,9.1511,9.1511,209200.0
2010-06-01 14:20:00,10.71,10.74,10.69,10.69,253700.0,9.1597,9.1853,9.1426,9.1426,253700.0
2010-06-01 14:30:00,10.69,10.73,10.65,10.65,304600.0,9.1426,9.1768,9.1084,9.1084,304600.0
2010-06-01 14:40:00,10.65,10.69,10.63,10.68,201200.0,9.1084,9.1426,9.0913,9.134,201200.0
2010-06-01 14:50:00,10.68,10.69,10.63,10.63,210100.0,9.134,9.1426,9.0913,9.0913,210100.0
2010-06-01 15:00:00,10.64,10.66,10.61,10.63,271600.0,9.0998,9.1169,9.0742,9.0913,271600.0
2010-06-01 15:10:00,10.62,10.64,10.58,10.58,185800.0,9.0827,9.0998,9.0485,9.0485,185800.0
2010-06-01 15:20:00,10.58,10.6,10.54,10.57,466600.0,9.0485,9.0656,9.0143,9.0399,466600.0
2010-06-01 15:30:00,10.56,10.6,10.55,10.59,229600.0,9.0314,9.0656,9.0228,9.0571,229600.0
2010-06-01 15:40:00,10.6,10.6,10.51,10.52,498300.0,9.0656,9.0656,8.9886,8.9972,498300.0
2010-06-01 15:50:00,10.52,10.53,10.45,10.46,696000.0,8.9972,9.0057,8.9373,8.9459,696000.0
2010-06-02 09:30:00,10.5,10.64,10.43,10.56,291400.0,8.9801,9.0998,8.9202,9.0314,291400.0
2010-06-02 09:40:00,10.56,10.61,10.52,10.61,218600.0,9.0314,9.0742,8.9972,9.0742,218600.0
2010-06-02 09:50:00,10.6,10.62,10.56,10.58,178000.0,9.0656,9.0827,9.0314,9.0485,178000.0
2010-06-02 10:00:00,10.57,10.62,10.54,10.58,313100.0,9.0399,9.0827,9.0143,9.0485,313100.0
2010-06-02 10:10:00,10.58,10.61,10.54,10.61,196200.0,9.0485,9.0742,9.0143,9.0742,196200.0
2010-06-02 10:20:00,10.61,10.69,10.6,10.66,228600.0,9.0742,9.1426,9.0656,9.1169,228600.0
2010-06-02 10:30:00,10.66,10.67,10.63,10.64,383200.0,9.1169,9.1255,9.0913,9.0998,383200.0
2010-06-02 10:40:00,10.64,10.65,10.58,10.61,211300.0,9.0998,9.1084,9.0485,9.0742,211300.0
2010-06-02 10:50:00,10.61,10.65,10.6,10.65,104000.0,9.0742,9.1084,9.0656,9.1084,104000.0
2010-06-02 11:00:00,10.64,10.69,10.64,10.69,83900.0,9.0998,9.1426,9.0998,9.1426,83900.0
2010-06-02 11:10:00,10.69,10.69,10.64,10.64,88700.0,9.1426,9.1426,9.0998,9.0998,88700.0
2010-06-02 11:20:00,10.64,10.65,10.6,10.63,180700.0,9.0998,9.1084,9.0656,9.0913,180700.0
2010-06-02 11:30:00,10.63,10.7,10.63,10.67,99800.0,9.0913,9.1511,9.0913,9.1255,99800.0
2010-06-02 11:40:00,10.68,10.73,10.68,10.71,101200.0,9.134,9.1768,9.134,9.1597,101200.0
2010-06-02 11:50:00,10.72,10.76,10.71,10.74,122400.0,9.1682,9.2024,9.1597,9.1853,122400.0
2010-06-02 12:00:00,10.73,10.75,10.73,10.73,67300.0,9.1768,9.1939,9.1768,9.1768,67300.0
2010-06-02 12:10:00,10.74,10.75,10.73,10.74,37400.0,9.1853,9.1939,9.1768,9.1853,37400.0
2010-06-02 12:20:00,10.73,10.74,10.72,10.72,80700.0,9.1768,9.1853,9.1682,9.1682,80700.0
2010-06-02 12:30:00,10.72,10.73,10.68,10.69,73700.0,9.1682,9.1768,9.134,9.1426,73700.0
2010-06-02 12:40:00,10.69,10.7,10.68,10.7,34900.0,9.1426,9.1511,9.134,9.1511,34900.0
2010-06-02 12:50:00,10.69,10.72,10.69,10.72,81300.0,9.1426,9.1682,9.1426,9.1682,81300.0
2010-06-02 13:00:00,10.72,10.74,10.7,10.72,84200.0,9.1682,9.1853,9.1511,9.1682,84200.0
2010-06-02 13:10:00,10.72,10.72,10.7,10.71,31500.0,9.1682,9.1682,9.1511,9.1597,31500.0
2010-06-02 13:20:00,10.7,10.71,10.68,10.69,58400.0,9.1511,9.1597,9.134,9.1426,58400.0
2010-06-02 13:30:00,10.68,10.71,10.68,10.69,67000.0,9.134,9.1597,9.134,9.1426,67000.0
2010-06-02 13:40:00,10.69,10.72,10.69,10.7,76600.0,9.1426,9.1682,9.1426,9.1511,76600.0
2010-06-02 13:50:00,10.7,10.71,10.66,10.67,77600.0,9.1511,9.1597,9.1169,9.1255,77600.0
2010-06-02 14:00:00,10.66,10.67,10.64,10.65,98000.0,9.1169,9.1255,9.0998,9.1084,98000.0
2010-06-02 14:10:00,10.64,10.65,10.61,10.61,79100.0,9.0998,9.1084,9.0742,9.0742,79100.0
2010-06-02 14:20:00,10.61,10.65,10.61,10.63,92800.0,9.0742,9.1084,9.0742,9.0913,92800.0
2010-06-02 14:30:00,10.63,10.66,10.62,10.66,97300.0,9.0913,9.1169,9.0827,9.1169,97300.0
2010-06-02 14:40:00,10.66,10.71,10.66,10.7,72300.0,9.1169,9.1597,9.1169,9.1511,72300.0
2010-06-02 14:50:00,10.7,10.75,10.7,10.74,179900.0,9.1511,9.1939,9.1511,9.1853,179900.0
2010-06-02 15:00:00,10.74,10.78,10.74,10.76,220000.0,9.1853,9.2196,9.1853,9.2024,220000.0
2010-06-02 15:10:00,10.76,10.78,10.73,10.74,167900.0,9.2024,9.2196,9.1768,9.1853,167900.0
2010-06-02 15:20:00,10.73,10.75,10.71,10.74,229600.0,9.1768,9.1939,9.1597,9.1853,229600.0
2010-06-02 15:30:00,10.75,10.76,10.69,10.71,573800.0,9.1939,9.2024,9.1426,9.1597,573800.0
2010-06-02 15:40:00,10.71,10.72,10.68,10.69,509600.0,9.1597,9.1682,9.134,9.1426,509600.0
2010-06-02 15:50:00,10.69,10.74,10.68,10.73,864800.0,9.1426,9.1853,9.134,9.1768,864800.0
2010-06-03 09:30:00,10.73,10.81,10.66,10.69,197000.0,9.1768,9.2452,9.1169,9.1426,197000.0
2010-06-03 09:40:00,10.68,10.69,10.63,10.68,270100.0,9.134,9.1426,9.0913,9.134,270100.0
2010-06-03 09:50:00,10.68,10.76,10.68,10.75,126900.0,9.134,9.2024,9.134,9.1939,126900.0
2010-06-03 10:00:00,10.75,10.76,10.7,10.75,197900.0,9.1939,9.2024,9.1511,9.1939,197900.0
2010-06-03 10:10:00,10.75,10.75,10.65,10.66,213900.0,9.1939,9.1939,9.1084,9.1169,213900.0
2010-06-03 10:20:00,10.66,10.66,10.56,10.56,170700.0,9.1169,9.1169,9.0314,9.0314,170700.0
2010-06-03 10:30:00,10.56,10.58,10.52,10.54,269800.0,9.0314,9.0485,8.9972,9.0143,269800.0
2010-06-03 10:40:00,10.55,10.61,10.55,10.59,92700.0,9.0228,9.0742,9.0228,9.0571,92700.0
2010-06-03 10:50:00,10.59,10.62,10.58,10.59,200200.0,9.0571,9.0827,9.0485,9.0571,200200.0
2010-06-03 11:00:00,10.6,10.62,10.59,10.6,73600.0,9.0656,9.0827,9.0571,9.0656,73600.0
2010-06-03 11:10:00,10.6,10.61,10.58,10.58,157300.0,9.0656,9.0742,9.0485,9.0485,157300.0
2010-06-03 11:20:00,10.58,10.59,10.56,10.56,103700.0,9.0485,9.0571,9.0314,9.0314,103700.0
2010-06-03 11:30:00,10.56,10.6,10.55,10.6,92600.0,9.0314,9.0656,9.0228,9.0656,92600.0
2010-06-03 11:40:00,10.6,10.6,10.56,10.59,129300.0,9.0656,9.0656,9.0314,9.0571,129300.0
2010-06-03 11:50:00,10.59,10.6,10.57,10.6,81500.0,9.0571,9.0656,9.0399,9.0656,81500.0
2010-06-03 12:00:00,10.6,10.6,10.51,10.53,103800.0,9.0656,9.0656,8.9886,9.0057,103800.0
2010-06-03 12:10:00,10.52,10.52,10.47,10.48,260900.0,8.9972,8.9972,8.9544,8.963,260900.0
2010-06-03 12:20:00,10.48,10.48,10.43,10.45,87900.0,8.963,8.963,8.9202,8.9373,87900.0
2010-06-03 12:30:00,10.44,10.49,10.43,10.48,79000.0,8.9288,8.9715,8.9202,8.963,79000.0
2010-06-03 12:40:00,10.48,10.49,10.44,10.44,108100.0,8.963,8.9715,8.9288,8.9288,108100.0
2010-06-03 12:50:00,10.44,10.45,10.43,10.44,85500.0,8.9288,8.9373,8.9202,8.9288,85500.0
2010-06-03 13:00:00,10.44,10.45,10.43,10.44,192100.0,8.9288,8.9373,8.9202,8.9288,192100.0
2010-06-03 13:10:00,10.45,10.45,10.42,10.43,167300.0,8.9373,8.9373,8.9117,8.9202,167300.0
2010-06-03 13:20:00,10.42,10.43,10.39,10.4,84900.0,8.9117,8.9202,8.886,8.8946,84900.0
2010-06-03 13:30:00,10.39,10.41,10.37,10.4,232100.0,8.886,8.9031,8.8689,8.8946,232100.0
2010-06-03 13:40:00,10.4,10.42,10.39,10.39,368000.0,8.8946,8.9117,8.886,8.886,368000.0
2010-06-03 13:50:00,10.39,10.41,10.36,10.36,172800.0,8.886,8.9031,8.8603,8.8603,172800.0
2010-06-03 14:00:00,10.37,10.41,10.35,10.41,105500.0,8.8689,8.9031,8.8518,8.9031,105500.0
2010-06-03 14:10:00,10.41,10.45,10.4,10.44,177800.0,8.9031,8.9373,8.8946,8.9288,177800.0
2010-06-03 14:20:00,10.44,10.45,10.4,10.4,272200.0,8.9288,8.9373,8.8946,8.8946,272200.0
2010-06-03 14:30:00,10.4,10.41,10.4,10.4,162300.0,8.8946,8.9031,8.8946,8.8946,162300.0
2010-06-03 14:40:00,10.4,10.41,10.35,10.35,200800.0,8.8946,8.9031,8.8518,8.8518,200800.0
2010-06-03 14:50:00,10.35,10.36,10.32,10.34,361400.0,8.8518,8.8603,8.8261,8.8432,361400.0
2010-06-03 15:00:00,10.34,10.37,10.33,10.35,251800.0,8.8432,8.8689,8.8347,8.8518,251800.0
2010-06-03 15:10:00,10.35,10.37,10.33,10.34,315600.0,8.8518,8.8689,8.8347,8.8432,315600.0
2010-06-03 15:20:00,10.34,10.35,10.33,10.35,508800.0,8.8432,8.8518,8.8347,8.8518,508800.0
2010-06-03 15:30:00,10.35,10.35,10.32,10.33,672000.0,8.8518,8.8518,8.8261,8.8347,672000.0
2010-06-03 15:40:00,10.32,10.38,10.32,10.33,683400.0,8.8261,8.8775,8.8261,8.8347,683400.0
2010-06-03 15:50:00,10.34,10.35,10.29,10.3,1475300.0,8.8432,8.8518,8.8005,8.809,1475300.0
2010-06-04 09:30:00,9.98,10.16,9.92,9.97,1045400.0,8.5354,8.6893,8.484,8.5268,1045400.0
2010-06-04 09:40:00,9.97,10.03,9.92,10.01,500700.0,8.5268,8.5781,8.484,8.561,500700.0
2010-06-04 09:50:00,10.02,10.09,10.01,10.02,527000.0,8.5696,8.6294,8.561,8.5696,527000.0
2010-06-04 10:00:00,10.01,10.02,9.94,9.99,630700.0,8.561,8.5696,8.5011,8.5439,630700.0
2010-06-04 10:10:00,9.99,10.01,9.95,10.01,301300.0,8.5439,8.561,8.5097,8.561,301300.0
2010-06-04 10:20:00,10.01,10.01,9.95,10.0,529200.0,8.561,8.561,8.5097,8.5525,529200.0
2010-06-04 10:30:00,9.99,10.02,9.98,10.0,360300.0,8.5439,8.5696,8.5354,8.5525,360300.0
2010-06-04 10:40:00,10.0,10.02,9.98,10.0,313200.0,8.5525,8.5696,8.5354,8.5525,313200.0
2010-06-04 10:50:00,9.99,10.0,9.95,9.97,204800.0,8.5439,8.5525,8.5097,8.5268,204800.0
2010-06-04 11:00:00,9.97,9.98,9.93,9.94,294100.0,8.5268,8.5354,8.4926,8.5011,294100.0
2010-06-04 11:10:00,9.95,9.97,9.89,9.89,281500.0,8.5097,8.5268,8.4584,8.4584,281500.0
2010-06-04 11:20:00,9.89,9.9,9.81,9.85,313200.0,8.4584,8.4669,8.39,8.4242,313200.0
2010-06-04 11:30:00,9.86,9.92,9.85,9.9,114200.0,8.4327,8.484,8.4242,8.4669,114200.0
2010-06-04 11:40:00,9.9,9.92,9.9,9.9,91300.0,8.4669,8.484,8.4669,8.4669,91300.0
2010-06-04 11:50:00,9.91,9.92,9.88,9.89,147400.0,8.4755,8.484,8.4498,8.4584,147400.0
2010-06-04 12:00:00,9.89,9.89,9.81,9.81,233300.0,8.4584,8.4584,8.39,8.39,233300.0
2010-06-04 12:10:00,9.82,9.85,9.81,9.84,212200.0,8.3985,8.4242,8.39,8.4156,212200.0
2010-06-04 12:20:00,9.84,9.85,9.84,9.84,51000.0,8.4156,8.4242,8.4156,8.4156,51000.0
2010-06-04 12:30:00,9.84,9.85,9.82,9.83,98800.0,8.4156,8.4242,8.3985,8.4071,98800.0
2010-06-04 12:40:00,9.84,9.85,9.8,9.85,182700.0,8.4156,8.4242,8.3814,8.4242,182700.0
2010-06-04 12:50:00,9.85,9.93,9.85,9.91,155500.0,8.4242,8.4926,8.4242,8.4755,155500.0
2010-06-04 13:00:00,9.92,9.92,9.89,9.91,124500.0,8.484,8.484,8.4584,8.4755,124500.0
2010-06-04 13:10:00,9.91,9.92,9.86,9.89,129200.0,8.4755,8.484,8.4327,8.4584,129200.0
2010-06-04 13:20:00,9.88,9.88,9.83,9.87,203500.0,8.4498,8.4498,8.4071,8.4413,203500.0
2010-06-04 13:30:00,9.86,9.89,9.86,9.88,122100.0,8.4327,8.4584,8.4327,8.4498,122100.0
2010-06-04 13:40:00,9.87,9.89,9.87,9.88,54000.0,8.4413,8.4584,8.4413,8.4498,54000.0
2010-06-04 13:50:00,9.88,9.89,9.86,9.87,93400.0,8.4498,8.4584,8.4327,8.4413,93400.0
2010-06-04 14:00:00,9.88,9.88,9.86,9.86,126400.0,8.4498,8.4498,8.4327,8.4327,126400.0
2010-06-04 14:10:00,9.86,9.89,9.83,9.83,301700.0,8.4327,8.4584,8.4071,8.4071,301700.0
2010-06-04 14:20:00,9.83,9.88,9.83,9.84,130400.0,8.4071,8.4498,8.4071,8.4156,130400.0
2010-06-04 14:30:00,9.84,9.85,9.83,9.83,78900.0,8.4156,8.4242,8.4071,8.4071,78900.0
2010-06-04 14:40:00,9.83,9.84,9.78,9.8,300000.0,8.4071,8.4156,8.3643,8.3814,300000.0
2010-06-04 14:50:00,9.78,9.81,9.76,9.79,272900.0,8.3643,8.39,8.3472,8.3729,272900.0
2010-06-04 15:00:00,9.79,9.85,9.78,9.83,462100.0,8.3729,8.4242,8.3643,8.4071,462100.0
2010-06-04 15:10:00,9.84,9.87,9.82,9.85,288500.0,8.4156,8.4413,8.3985,8.4242,288500.0
2010-06-04 15:20:00,9.86,9.87,9.79,9.8,283500.0,8.4327,8.4413,8.3729,8.3814,283500.0
2010-06-04 15:30:00,9.8,9.85,9.79,9.82,312300.0,8.3814,8.4242,8.3729,8.3985,312300.0
2010-06-04 15:40:00,9.82,9.85,9.77,9.85,454600.0,8.3985,8.4242,8.3558,8.4242,454600.0
2010-06-04 15:50:00,9.84,9.85,9.79,9.83,982100.0,8.4156,8.4242,8.3729,8.4071,982100.0
2010-06-07 09:30:00,9.86,9.88,9.73,9.74,208700.0,8.4327,8.4498,8.3215,8.3301,208700.0
2010-06-07 09:40:00,9.74,9.8,9.64,9.79,263700.0,8.3301,8.3814,8.2446,8.3729,263700.0
2010-06-07 09:50:00,9.79,9.89,9.78,9.89,201900.0,8.3729,8.4584,8.3643,8.4584,201900.0
2010-06-07 10:00:00,9.89,9.91,9.85,9.9,247900.0,8.4584,8.4755,8.4242,8.4669,247900.0
2010-06-07 10:10:00,9.89,9.98,9.88,9.88,313900.0,8.4584,8.5354,8.4498,8.4498,313900.0
2010-06-07 10:20:00,9.88,9.91,9.86,9.88,209400.0,8.4498,8.4755,8.4327,8.4498,209400.0
2010-06-07 10:30:00,9.88,9.89,9.81,9.82,175300.0,8.4498,8.4584,8.39,8.3985,175300.0
2010-06-07 10:40:00,9.83,9.84,9.74,9.76,185500.0,8.4071,8.4156,8.3301,8.3472,185500.0
2010-06-07 10:50:00,9.75,9.77,9.65,9.67,184200.0,8.3386,8.3558,8.2531,8.2702,184200.0
2010-06-07 11:00:00,9.67,9.7,9.65,9.67,144000.0,8.2702,8.2959,8.2531,8.2702,144000.0
2010-06-07 11:10:00,9.67,9.68,9.61,9.61,200500.0,8.2702,8.2788,8.2189,8.2189,200500.0
2010-06-07 11:20:00,9.62,9.66,9.61,9.64,172400.0,8.2275,8.2617,8.2189,8.2446,172400.0
2010-06-07 11:30:00,9.64,9.7,9.63,9.69,81800.0,8.2446,8.2959,8.236,8.2873,81800.0
2010-06-07 11:40:00,9.69,9.73,9.69,9.72,139300.0,8.2873,8.3215,8.2873,8.313,139300.0
2010-06-07 11:50:00,9.72,9.76,9.72,9.73,134000.0,8.313,8.3472,8.313,8.3215,134000.0
2010-06-07 12:00:00,9.73,9.8,9.71,9.77,130500.0,8.3215,8.3814,8.3044,8.3558,130500.0
2010-06-07 12:10:00,9.77,9.78,9.73,9.74,48400.0,8.3558,8.3643,8.3215,8.3301,48400.0
2010-06-07 12:20:00,9.74,9.77,9.73,9.73,50900.0,8.3301,8.3558,8.3215,8.3215,50900.0
2010-06-07 12:30:00,9.73,9.73,9.69,9.69,42300.0,8.3215,8.3215,8.2873,8.2873,42300.0
2010-06-07 12:40:00,9.69,9.72,9.69,9.7,158000.0,8.2873,8.313,8.2873,8.2959,158000.0
2010-06-07 12:50:00,9.7,9.72,9.69,9.7,100100.0,8.2959,8.313,8.2873,8.2959,100100.0
2010-06-07 13:00:00,9.69,9.7,9.67,9.67,89600.0,8.2873,8.2959,8.2702,8.2702,89600.0
2010-06-07 13:10:00,9.67,9.69,9.65,9.69,47300.0,8.2702,8.2873,8.2531,8.2873,47300.0
2010-06-07 13:20:00,9.69,9.7,9.67,9.67,79500.0,8.2873,8.2959,8.2702,8.2702,79500.0
2010-06-07 13:30:00,9.68,9.7,9.67,9.67,124200.0,8.2788,8.2959,8.2702,8.2702,124200.0
2010-06-07 13:40:00,9.67,9.67,9.6,9.61,80400.0,8.2702,8.2702,8.2104,8.2189,80400.0
2010-06-07 13:50:00,9.61,9.61,9.58,9.58,64900.0,8.2189,8.2189,8.1933,8.1933,64900.0
2010-06-07 14:00:00,9.58,9.61,9.57,9.59,94000.0,8.1933,8.2189,8.1847,8.2018,94000.0
2010-06-07 14:10:00,9.6,9.6,9.55,9.56,111200.0,8.2104,8.2104,8.1676,8.1762,111200.0
2010-06-07 14:20:00,9.56,9.58,9.55,9.55,157900.0,8.1762,8.1933,8.1676,8.1676,157900.0
2010-06-07 14:30:00,9.56,9.56,9.52,9.52,217800.0,8.1762,8.1762,8.1419,8.1419,217800.0
2010-06-07 14:40:00,9.52,9.53,9.47,9.47,281800.0,8.1419,8.1505,8.0992,8.0992,281800.0
2010-06-07 14:50:00,9.48,9.51,9.47,9.49,155800.0,8.1077,8.1334,8.0992,8.1163,155800.0
2010-06-07 15:00:00,9.49,9.54,9.49,9.52,187700.0,8.1163,8.159,8.1163,8.1419,187700.0
2010-06-07 15:10:00,9.52,9.53,9.46,9.47,141400.0,8.1419,8.1505,8.0906,8.0992,141400.0
2010-06-07 15:20:00,9.47,9.47,9.42,9.42,275600.0,8.0992,8.0992,8.0564,8.0564,275600.0
2010-06-07 15:30:00,9.42,9.45,9.42,9.42,169200.0,8.0564,8.0821,8.0564,8.0564,169200.0
2010-06-07 15:40:00,9.43,9.43,9.39,9.42,374200.0,8.065,8.065,8.0308,8.0564,374200.0
2010-06-07 15:50:00,9.42,9.43,9.38,9.38,595800.0,8.0564,8.065,8.0222,8.0222,595800.0
2010-06-08 09:30:00,9.35,9.53,9.33,9.47,433500.0,7.9965,8.1505,7.9794,8.0992,433500.0
2010-06-08 09:40:00,9.47,9.47,9.35,9.39,375500.0,8.0992,8.0992,7.9965,8.0308,375500.0
2010-06-08 09:50:00,9.39,9.39,9.33,9.36,289200.0,8.0308,8.0308,7.9794,8.0051,289200.0
2010-06-08 10:00:00,9.36,9.43,9.36,9.42,126500.0,8.0051,8.065,8.0051,8.0564,126500.0
2010-06-08 10:10:00,9.42,9.43,9.29,9.31,363300.0,8.0564,8.065,7.9452,7.9623,363300.0
2010-06-08 10:20:00,9.3,9.31,9.23,9.28,365100.0,7.9538,7.9623,7.8939,7.9367,365100.0
2010-06-08 10:30:00,9.29,9.3,9.23,9.23,142000.0,7.9452,7.9538,7.8939,7.8939,142000.0
2010-06-08 10:40:00,9.23,9.23,9.17,9.18,199700.0,7.8939,7.8939,7.8426,7.8512,199700.0
2010-06-08 10:50:00,9.17,9.26,9.16,9.26,130200.0,7.8426,7.9196,7.8341,7.9196,130200.0
2010-06-08 11:00:00,9.26,9.26,9.14,9.15,203200.0,7.9196,7.9196,7.8169,7.8255,203200.0
2010-06-08 11:10:00,9.16,9.18,9.13,9.18,233100.0,7.8341,7.8512,7.8084,7.8512,233100.0
2010-06-08 11:20:00,9.17,9.24,9.17,9.23,299100.0,7.8426,7.9025,7.8426,7.8939,299100.0
2010-06-08 11:30:00,9.23,9.26,9.21,9.26,432800.0,7.8939,7.9196,7.8768,7.9196,432800.0
2010-06-08 11:40:00,9.25,9.27,9.21,9.22,287600.0,7.911,7.9281,7.8768,7.8854,287600.0
2010-06-08 11:50:00,9.22,9.35,9.22,9.31,495000.0,7.8854,7.9965,7.8854,7.9623,495000.0
2010-06-08 12:00:00,9.31,9.32,9.27,9.28,270100.0,7.9623,7.9709,7.9281,7.9367,270100.0
2010-06-08 12:10:00,9.28,9.28,9.24,9.27,170300.0,7.9367,7.9367,7.9025,7.9281,170300.0
2010-06-08 12:20:00,9.26,9.29,9.26,9.29,109700.0,7.9196,7.9452,7.9196,7.9452,109700.0
2010-06-08 12:30:00,9.28,9.35,9.28,9.34,198100.0,7.9367,7.9965,7.9367,7.988,198100.0
2010-06-08 12:40:00,9.34,9.35,9.28,9.3,117000.0,7.988,7.9965,7.9367,7.9538,117000.0
2010-06-08 12:50:00,9.3,9.35,9.3,9.32,124700.0,7.9538,7.9965,7.9538,7.9709,124700.0
2010-06-08 13:00:00,9.33,9.34,9.27,9.27,234200.0,7.9794,7.988,7.9281,7.9281,234200.0
2010-06-08 13:10:00,9.27,9.28,9.24,9.24,103400.0,7.9281,7.9367,7.9025,7.9025,103400.0
2010-06-08 13:20:00,9.24,9.27,9.23,9.27,163900.0,7.9025,7.9281,7.8939,7.9281,163900.0
2010-06-08 13:30:00,9.27,9.27,9.21,9.24,70600.0,7.9281,7.9281,7.8768,7.9025,70600.0
2010-06-08 13:40:00,9.24,9.26,9.21,9.21,96800.0,7.9025,7.9196,7.8768,7.8768,96800.0
2010-06-08 13:50:00,9.22,9.26,9.21,9.25,67500.0,7.8854,7.9196,7.8768,7.911,67500.0
2010-06-08 14:00:00,9.26,9.28,9.25,9.26,61400.0,7.9196,7.9367,7.911,7.9196,61400.0
2010-06-08 14:10:00,9.26,9.27,9.23,9.27,119800.0,7.9196,7.9281,7.8939,7.9281,119800.0
2010-06-08 14:20:00,9.27,9.36,9.27,9.34,117100.0,7.9281,8.0051,7.9281,7.988,117100.0
2010-06-08 14:30:00,9.33,9.35,9.31,9.34,481200.0,7.9794,7.9965,7.9623,7.988,481200.0
2010-06-08 14:40:00,9.34,9.38,9.33,9.35,340600.0,7.988,8.0222,7.9794,7.9965,340600.0
2010-06-08 14:50:00,9.35,9.35,9.27,9.28,248400.0,7.9965,7.9965,7.9281,7.9367,248400.0
2010-06-08 15:00:00,9.28,9.36,9.27,9.34,369300.0,7.9367,8.0051,7.9281,7.988,369300.0
2010-06-08 15:10:00,9.34,9.35,9.27,9.3,165500.0,7.988,7.9965,7.9281,7.9538,165500.0
2010-06-08 15:20:00,9.3,9.35,9.29,9.35,307300.0,7.9538,7.9965,7.9452,7.9965,307300.0
2010-06-08 15:30:00,9.35,9.4,9.34,9.39,378500.0,7.9965,8.0393,7.988,8.0308,378500.0
2010-06-08 15:40:00,9.39,9.4,9.36,9.4,615800.0,8.0308,8.0393,8.0051,8.0393,615800.0
2010-06-08 15:50:00,9.39,9.42,9.39,9.41,1058300.0,8.0308,8.0564,8.0308,8.0479,1058300.0
2010-06-09 09:30:00,9.52,9.64,9.5,9.53,452100.0,8.1419,8.2446,8.1248,8.1505,452100.0
2010-06-09 09:40:00,9.54,9.57,9.5,9.51,296500.0,8.159,8.1847,8.1248,8.1334,296500.0
2010-06-09 09:50:00,9.51,9.53,9.49,9.52,299800.0,8.1334,8.1505,8.1163,8.1419,299800.0
2010-06-09 10:00:00,9.52,9.57,9.5,9.51,227500.0,8.1419,8.1847,8.1248,8.1334,227500.0
2010-06-09 10:10:00,9.51,9.56,9.5,9.55,227300.0,8.1334,8.1762,8.1248,8.1676,227300.0
2010-06-09 10:20:00,9.56,9.58,9.53,9.55,212500.0,8.1762,8.1933,8.1505,8.1676,212500.0
2010-06-09 10:30:00,9.54,9.55,9.49,9.51,223600.0,8.159,8.1676,8.1163,8.1334,223600.0
2010-06-09 10:40:00,9.5,9.58,9.49,9.56,208600.0,8.1248,8.1933,8.1163,8.1762,208600.0
2010-06-09 10:50:00,9.56,9.6,9.56,9.59,123300.0,8.1762,8.2104,8.1762,8.2018,123300.0
2010-06-09 11:00:00,9.6,9.64,9.59,9.64,281900.0,8.2104,8.2446,8.2018,8.2446,281900.0
2010-06-09 11:10:00,9.64,9.64,9.58,9.6,135500.0,8.2446,8.2446,8.1933,8.2104,135500.0
2010-06-09 11:20:00,9.6,9.66,9.59,9.65,273600.0,8.2104,8.2617,8.2018,8.2531,273600.0
2010-06-09 11:30:00,9.64,9.65,9.62,9.63,63900.0,8.2446,8.2531,8.2275,8.236,63900.0
2010-06-09 11:40:00,9.63,9.63,9.52,9.52,96900.0,8.236,8.236,8.1419,8.1419,96900.0
2010-06-09 11:50:00,9.52,9.53,9.49,9.5,239100.0,8.1419,8.1505,8.1163,8.1248,239100.0
2010-06-09 12:00:00,9.51,9.51,9.49,9.51,119600.0,8.1334,8.1334,8.1163,8.1334,119600.0
2010-06-09 12:10:00,9.5,9.51,9.48,9.48,208100.0,8.1248,8.1334,8.1077,8.1077,208100.0
2010-06-09 12:20:00,9.49,9.52,9.48,9.49,113400.0,8.1163,8.1419,8.1077,8.1163,113400.0
2010-06-09 12:30:00,9.5,9.5,9.43,9.43,147900.0,8.1248,8.1248,8.065,8.065,147900.0
2010-06-09 12:40:00,9.43,9.44,9.41,9.44,201200.0,8.065,8.0735,8.0479,8.0735,201200.0
2010-06-09 12:50:00,9.44,9.45,9.41,9.41,165700.0,8.0735,8.0821,8.0479,8.0479,165700.0
2010-06-09 13:00:00,9.41,9.43,9.41,9.42,134500.0,8.0479,8.065,8.0479,8.0564,134500.0
2010-06-09 13:10:00,9.41,9.43,9.4,9.43,161200.0,8.0479,8.065,8.0393,8.065,161200.0
2010-06-09 13:20:00,9.43,9.46,9.42,9.43,198900.0,8.065,8.0906,8.0564,8.065,198900.0
2010-06-09 13:30:00,9.44,9.44,9.37,9.38,130300.0,8.0735,8.0735,8.0137,8.0222,130300.0
2010-06-09 13:40:00,9.38,9.39,9.37,9.39,168700.0,8.0222,8.0308,8.0137,8.0308,168700.0
2010-06-09 13:50:00,9.38,9.39,9.37,9.39,141900.0,8.0222,8.0308,8.0137,8.0308,141900.0
2010-06-09 14:00:00,9.39,9.41,9.35,9.36,231500.0,8.0308,8.0479,7.9965,8.0051,231500.0
2010-06-09 14:10:00,9.35,9.38,9.33,9.38,475000.0,7.9965,8.0222,7.9794,8.0222,475000.0
2010-06-09 14:20:00,9.37,9.42,9.34,9.41,387600.0,8.0137,8.0564,7.988,8.0479,387600.0
2010-06-09 14:30:00,9.41,9.44,9.39,9.41,257100.0,8.0479,8.0735,8.0308,8.0479,257100.0
2010-06-09 14:40:00,9.41,9.42,9.36,9.37,106600.0,8.0479,8.0564,8.0051,8.0137,106600.0
2010-06-09 14:50:00,9.36,9.38,9.29,9.31,162900.0,8.0051,8.0222,7.9452,7.9623,162900.0
2010-06-09 15:00:00,9.31,9.32,9.26,9.32,265000.0,7.9623,7.9709,7.9196,7.9709,265000.0
2010-06-09 15:10:00,9.31,9.32,9.22,9.22,458500.0,7.9623,7.9709,7.8854,7.8854,458500.0
2010-06-09 15:20:00,9.22,9.22,9.17,9.22,531200.0,7.8854,7.8854,7.8426,7.8854,531200.0
2010-06-09 15:30:00,9.22,9.22,9.13,9.15,675900.0,7.8854,7.8854,7.8084,7.8255,675900.0
2010-06-09 15:40:00,9.16,9.19,9.13,9.15,590800.0,7.8341,7.8597,7.8084,7.8255,590800.0
2010-06-09 15:50:00,9.14,9.29,9.13,9.16,971000.0,7.8169,7.9452,7.8084,7.8341,971000.0
2010-06-10 09:30:00,9.35,9.4,9.28,9.31,222800.0,7.9965,8.0393,7.9367,7.9623,222800.0
2010-06-10 09:40:00,9.32,9.35,9.3,9.31,201800.0,7.9709,7.9965,7.9538,7.9623,201800.0
2010-06-10 09:50:00,9.31,9.42,9.31,9.34,448500.0,7.9623,8.0564,7.9623,7.988,448500.0
2010-06-10 10:00:00,9.35,9.37,9.31,9.32,166100.0,7.9965,8.0137,7.9623,7.9709,166100.0
2010-06-10 10:10:00,9.32,9.33,9.28,9.28,133000.0,7.9709,7.9794,7.9367,7.9367,133000.0
2010-06-10 10:20:00,9.28,9.3,9.23,9.28,211900.0,7.9367,7.9538,7.8939,7.9367,211900.0
2010-06-10 10:30:00,9.28,9.29,9.27,9.29,63700.0,7.9367,7.9452,7.9281,7.9452,63700.0
2010-06-10 10:40:00,9.28,9.29,9.26,9.27,123400.0,7.9367,7.9452,7.9196,7.9281,123400.0
2010-06-10 10:50:00,9.27,9.28,9.24,9.25,147100.0,7.9281,7.9367,7.9025,7.911,147100.0
2010-06-10 11:00:00,9.25,9.28,9.25,9.28,179000.0,7.911,7.9367,7.911,7.9367,179000.0
2010-06-10 11:10:00,9.27,9.35,9.27,9.33,756400.0,7.9281,7.9965,7.9281,7.9794,756400.0
2010-06-10 11:20:00,9.33,9.41,9.32,9.4,250200.0,7.9794,8.0479,7.9709,8.0393,250200.0
2010-06-10 11:30:00,9.4,9.41,9.3,9.33,435500.0,8.0393,8.0479,7.9538,7.9794,435500.0
2010-06-10 11:40:00,9.33,9.34,9.31,9.31,212700.0,7.9794,7.988,7.9623,7.9623,212700.0
2010-06-10 11:50:00,9.32,9.39,9.31,9.39,153500.0,7.9709,8.0308,7.9623,8.0308,153500.0
2010-06-10 12:00:00,9.39,9.43,9.38,9.41,276600.0,8.0308,8.065,8.0222,8.0479,276600.0
2010-06-10 12:10:00,9.41,9.44,9.41,9.43,618200.0,8.0479,8.0735,8.0479,8.065,618200.0
2010-06-10 12:20:00,9.44,9.47,9.43,9.47,158400.0,8.0735,8.0992,8.065,8.0992,158400.0
2010-06-10 12:30:00,9.47,9.49,9.45,9.48,780400.0,8.0992,8.1163,8.0821,8.1077,780400.0
2010-06-10 12:40:00,9.48,9.49,9.44,9.47,239200.0,8.1077,8.1163,8.0735,8.0992,239200.0
2010-06-10 12:50:00,9.46,9.49,9.45,9.48,91000.0,8.0906,8.1163,8.0821,8.1077,91000.0
2010-06-10 13:00:00,9.47,9.48,9.45,9.48,104900.0,8.0992,8.1077,8.0821,8.1077,104900.0
2010-06-10 13:10:00,9.47,9.52,9.47,9.48,1120000.0,8.0992,8.1419,8.0992,8.1077,1120000.0
2010-06-10 13:20:00,9.48,9.54,9.48,9.53,238700.0,8.1077,8.159,8.1077,8.1505,238700.0
2010-06-10 13:30:00,9.53,9.57,9.52,9.56,184400.0,8.1505,8.1847,8.1419,8.1762,184400.0
2010-06-10 13:40:00,9.56,9.59,9.55,9.59,174900.0,8.1762,8.2018,8.1676,8.2018,174900.0
2010-06-10 13:50:00,9.58,9.61,9.55,9.61,243200.0,8.1933,8.2189,8.1676,8.2189,243200.0
2010-06-10 14:00:00,9.6,9.61,9.55,9.6,793200.0,8.2104,8.2189,8.1676,8.2104,793200.0
2010-06-10 14:10:00,9.6,9.65,9.59,9.64,209800.0,8.2104,8.2531,8.2018,8.2446,209800.0
2010-06-10 14:20:00,9.64,9.68,9.63,9.68,122000.0,8.2446,8.2788,8.236,8.2788,122000.0
2010-06-10 14:30:00,9.67,9.74,9.67,9.74,349300.0,8.2702,8.3301,8.2702,8.3301,349300.0
2010-06-10 14:40:00,9.73,9.78,9.73,9.77,421800.0,8.3215,8.3643,8.3215,8.3558,421800.0
2010-06-10 14:50:00,9.76,9.77,9.74,9.75,205600.0,8.3472,8.3558,8.3301,8.3386,205600.0
2010-06-10 15:00:00,9.75,9.84,9.74,9.83,388600.0,8.3386,8.4156,8.3301,8.4071,388600.0
2010-06-10 15:10:00,9.84,9.92,9.83,9.92,843300.0,8.4156,8.484,8.4071,8.484,843300.0
2010-06-10 15:20:00,9.91,9.97,9.9,9.95,965100.0,8.4755,8.5268,8.4669,8.5097,965100.0
2010-06-10 15:30:00,9.95,9.97,9.87,9.87,672100.0,8.5097,8.5268,8.4413,8.4413,672100.0
2010-06-10 15:40:00,9.88,9.88,9.78,9.78,1395600.0,8.4498,8.4498,8.3643,8.3643,1395600.0
2010-06-10 15:50:00,9.78,9.81,9.74,9.78,2217100.0,8.3643,8.39,8.3301,8.3643,2217100.0
2010-06-11 09:30:00,9.66,9.7,9.55,9.64,319900.0,8.2617,8.2959,8.1676,8.2446,319900.0
2010-06-11 09:40:00,9.64,9.74,9.6,9.63,249000.0,8.2446,8.3301,8.2104,8.236,249000.0
2010-06-11 09:50:00,9.63,9.69,9.61,9.62,182000.0,8.236,8.2873,8.2189,8.2275,182000.0
2010-06-11 10:00:00,9.62,9.69,9.57,9.68,261200.0,8.2275,8.2873,8.1847,8.2788,261200.0
2010-06-11 10:10:00,9.68,9.7,9.56,9.58,220500.0,8.2788,8.2959,8.1762,8.1933,220500.0
2010-06-11 10:20:00,9.59,9.62,9.57,9.59,242400.0,8.2018,8.2275,8.1847,8.2018,242400.0
2010-06-11 10:30:00,9.58,9.6,9.51,9.51,257100.0,8.1933,8.2104,8.1334,8.1334,257100.0
2010-06-11 10:40:00,9.51,9.52,9.49,9.5,248300.0,8.1334,8.1419,8.1163,8.1248,248300.0
2010-06-11 10:50:00,9.49,9.51,9.42,9.42,803000.0,8.1163,8.1334,8.0564,8.0564,803000.0
2010-06-11 11:00:00,9.43,9.48,9.4,9.4,296500.0,8.065,8.1077,8.0393,8.0393,296500.0
2010-06-11 11:10:00,9.4,9.42,9.36,9.38,328700.0,8.0393,8.0564,8.0051,8.0222,328700.0
2010-06-11 11:20:00,9.38,9.45,9.37,9.43,342200.0,8.0222,8.0821,8.0137,8.065,342200.0
2010-06-11 11:30:00,9.43,9.49,9.42,9.48,169800.0,8.065,8.1163,8.0564,8.1077,169800.0
2010-06-11 11:40:00,9.47,9.5,9.46,9.5,273700.0,8.0992,8.1248,8.0906,8.1248,273700.0
2010-06-11 11:50:00,9.5,9.52,9.45,9.45,456900.0,8.1248,8.1419,8.0821,8.0821,456900.0
2010-06-11 12:00:00,9.45,9.47,9.4,9.43,252700.0,8.0821,8.0992,8.0393,8.065,252700.0
2010-06-11 12:10:00,9.43,9.46,9.4,9.41,177600.0,8.065,8.0906,8.0393,8.0479,177600.0
2010-06-11 12:20:00,9.41,9.43,9.41,9.41,90000.0,8.0479,8.065,8.0479,8.0479,90000.0
2010-06-11 12:30:00,9.41,9.42,9.4,9.41,205000.0,8.0479,8.0564,8.0393,8.0479,205000.0
2010-06-11 12:40:00,9.41,9.44,9.41,9.44,342500.0,8.0479,8.0735,8.0479,8.0735,342500.0
2010-06-11 12:50:00,9.44,9.45,9.4,9.4,276300.0,8.0735,8.0821,8.0393,8.0393,276300.0
2010-06-11 13:00:00,9.41,9.41,9.37,9.4,276400.0,8.0479,8.0479,8.0137,8.0393,276400.0
2010-06-11 13:10:00,9.41,9.41,9.39,9.4,133600.0,8.0479,8.0479,8.0308,8.0393,133600.0
2010-06-11 13:20:00,9.39,9.4,9.37,9.38,91600.0,8.0308,8.0393,8.0137,8.0222,91600.0
2010-06-11 13:30:00,9.39,9.43,9.39,9.42,221200.0,8.0308,8.065,8.0308,8.0564,221200.0
2010-06-11 13:40:00,9.42,9.42,9.37,9.37,99500.0,8.0564,8.0564,8.0137,8.0137,99500.0
2010-06-11 13:50:00,9.37,9.4,9.37,9.39,132900.0,8.0137,8.0393,8.0137,8.0308,132900.0
2010-06-11 14:00:00,9.4,9.42,9.39,9.4,398900.0,8.0393,8.0564,8.0308,8.0393,398900.0
2010-06-11 14:10:00,9.41,9.41,9.32,9.32,166700.0,8.0479,8.0479,7.9709,7.9709,166700.0
2010-06-11 14:20:00,9.32,9.33,9.31,9.31,114600.0,7.9709,7.9794,7.9623,7.9623,114600.0
2010-06-11 14:30:00,9.31,9.35,9.31,9.34,180000.0,7.9623,7.9965,7.9623,7.988,180000.0
2010-06-11 14:40:00,9.33,9.36,9.33,9.34,274900.0,7.9794,8.0051,7.9794,7.988,274900.0
2010-06-11 14:50:00,9.34,9.36,9.31,9.32,331500.0,7.988,8.0051,7.9623,7.9709,331500.0
2010-06-11 15:00:00,9.32,9.36,9.32,9.34,348900.0,7.9709,8.0051,7.9709,7.988,348900.0
2010-06-11 15:10:00,9.34,9.37,9.34,9.35,297700.0,7.988,8.0137,7.988,7.9965,297700.0
2010-06-11 15:20:00,9.36,9.37,9.34,9.36,501100.0,8.0051,8.0137,7.988,8.0051,501100.0
2010-06-11 15:30:00,9.36,9.47,9.36,9.47,552400.0,8.0051,8.0992,8.0051,8.0992,552400.0
2010-06-11 15:40:00,9.47,9.53,9.46,9.53,885700.0,8.0992,8.1505,8.0906,8.1505,885700.0
2010-06-11 15:50:00,9.53,9.57,9.49,9.55,1710900.0,8.1505,8.1847,8.1163,8.1676,1710900.0
2010-06-14 09:30:00,9.88,9.88,9.72,9.78,600000.0,8.4498,8.4498,8.313,8.3643,600000.0
2010-06-14 09:40:00,9.78,9.82,9.73,9.74,394900.0,8.3643,8.3985,8.3215,8.3301,394900.0
2010-06-14 09:50:00,9.74,9.76,9.63,9.66,419000.0,8.3301,8.3472,8.236,8.2617,419000.0
2010-06-14 10:00:00,9.65,9.71,9.65,9.69,284500.0,8.2531,8.3044,8.2531,8.2873,284500.0
2010-06-14 10:10:00,9.69,9.76,9.68,9.75,217800.0,8.2873,8.3472,8.2788,8.3386,217800.0
2010-06-14 10:20:00,9.76,9.78,9.72,9.73,157700.0,8.3472,8.3643,8.313,8.3215,157700.0
2010-06-14 10:30:00,9.74,9.74,9.7,9.71,114300.0,8.3301,8.3301,8.2959,8.3044,114300.0
2010-06-14 10:40:00,9.72,9.72,9.68,9.71,148300.0,8.313,8.313,8.2788,8.3044,148300.0
2010-06-14 10:50:00,9.7,9.73,9.7,9.73,156900.0,8.2959,8.3215,8.2959,8.3215,156900.0
2010-06-14 11:00:00,9.73,9.75,9.72,9.75,131200.0,8.3215,8.3386,8.313,8.3386,131200.0
2010-06-14 11:10:00,9.75,9.75,9.73,9.75,165400.0,8.3386,8.3386,8.3215,8.3386,165400.0
2010-06-14 11:20:00,9.75,9.77,9.74,9.75,107700.0,8.3386,8.3558,8.3301,8.3386,107700.0
2010-06-14 11:30:00,9.74,9.75,9.74,9.74,33700.0,8.3301,8.3386,8.3301,8.3301,33700.0
2010-06-14 11:40:00,9.75,9.76,9.72,9.73,114600.0,8.3386,8.3472,8.313,8.3215,114600.0
2010-06-14 11:50:00,9.73,9.74,9.69,9.71,158000.0,8.3215,8.3301,8.2873,8.3044,158000.0
2010-06-14 12:00:00,9.7,9.73,9.68,9.68,147800.0,8.2959,8.3215,8.2788,8.2788,147800.0
2010-06-14 12:10:00,9.68,9.69,9.62,9.62,173200.0,8.2788,8.2873,8.2275,8.2275,173200.0
2010-06-14 12:20:00,9.62,9.63,9.6,9.61,60300.0,8.2275,8.236,8.2104,8.2189,60300.0
2010-06-14 12:30:00,9.61,9.62,9.59,9.6,128800.0,8.2189,8.2275,8.2018,8.2104,128800.0
2010-06-14 12:40:00,9.6,9.63,9.59,9.62,124400.0,8.2104,8.236,8.2018,8.2275,124400.0
2010-06-14 12:50:00,9.62,9.64,9.61,9.62,390200.0,8.2275,8.2446,8.2189,8.2275,390200.0
2010-06-14 13:00:00,9.62,9.63,9.59,9.6,384100.0,8.2275,8.236,8.2018,8.2104,384100.0
2010-06-14 13:10:00,9.6,9.61,9.56,9.56,261700.0,8.2104,8.2189,8.1762,8.1762,261700.0
2010-06-14 13:20:00,9.56,9.57,9.54,9.54,328500.0,8.1762,8.1847,8.159,8.159,328500.0
2010-06-14 13:30:00,9.55,9.59,9.52,9.59,194900.0,8.1676,8.2018,8.1419,8.2018,194900.0
2010-06-14 13:40:00,9.59,9.6,9.54,9.54,209200.0,8.2018,8.2104,8.159,8.159,209200.0
2010-06-14 13:50:00,9.54,9.55,9.48,9.48,201600.0,8.159,8.1676,8.1077,8.1077,201600.0
2010-06-14 14:00:00,9.48,9.5,9.44,9.5,262000.0,8.1077,8.1248,8.0735,8.1248,262000.0
2010-06-14 14:10:00,9.5,9.51,9.43,9.45,166300.0,8.1248,8.1334,8.065,8.0821,166300.0
2010-06-14 14:20:00,9.46,9.46,9.42,9.46,245400.0,8.0906,8.0906,8.0564,8.0906,245400.0
2010-06-14 14:30:00,9.46,9.46,9.43,9.43,227000.0,8.0906,8.0906,8.065,8.065,227000.0
2010-06-14 14:40:00,9.44,9.51,9.42,9.5,199600.0,8.0735,8.1334,8.0564,8.1248,199600.0
2010-06-14 14:50:00,9.51,9.53,9.5,9.52,184700.0,8.1334,8.1505,8.1248,8.1419,184700.0
2010-06-14 15:00:00,9.52,9.56,9.52,9.56,280900.0,8.1419,8.1762,8.1419,8.1762,280900.0
2010-06-14 15:10:00,9.55,9.56,9.54,9.55,292400.0,8.1676,8.1762,8.159,8.1676,292400.0
2010-06-14 15:20:00,9.54,9.55,9.51,9.54,179200.0,8.159,8.1676,8.1334,8.159,179200.0
2010-06-14 15:30:00,9.54,9.54,9.45,9.47,275400.0,8.159,8.159,8.0821,8.0992,275400.0
2010-06-14 15:40:00,9.47,9.51,9.45,9.48,560300.0,8.0992,8.1334,8.0821,8.1077,560300.0
2010-06-14 15:50:00,9.48,9.48,9.43,9.47,961400.0,8.1077,8.1077,8.065,8.0992,961400.0
2010-06-15 09:30:00,9.61,9.68,9.53,9.61,192900.0,8.2189,8.2788,8.1505,8.2189,192900.0
2010-06-15 09:40:00,9.61,9.63,9.57,9.59,98700.0,8.2189,8.236,8.1847,8.2018,98700.0
2010-06-15 09:50:00,9.59,9.59,9.56,9.59,95500.0,8.2018,8.2018,8.1762,8.2018,95500.0
2010-06-15 10:00:00,9.58,9.58,9.48,9.57,363300.0,8.1933,8.1933,8.1077,8.1847,363300.0
2010-06-15 10:10:00,9.57,9.58,9.54,9.54,201600.0,8.1847,8.1933,8.159,8.159,201600.0
2010-06-15 10:20:00,9.54,9.63,9.54,9.62,248200.0,8.159,8.236,8.159,8.2275,248200.0
2010-06-15 10:30:00,9.61,9.68,9.59,9.67,311300.0,8.2189,8.2788,8.2018,8.2702,311300.0
2010-06-15 10:40:00,9.67,9.69,9.66,9.69,186500.0,8.2702,8.2873,8.2617,8.2873,186500.0
2010-06-15 10:50:00,9.69,9.79,9.68,9.78,515900.0,8.2873,8.3729,8.2788,8.3643,515900.0
2010-06-15 11:00:00,9.79,9.84,9.78,9.8,421300.0,8.3729,8.4156,8.3643,8.3814,421300.0
2010-06-15 11:10:00,9.79,9.8,9.75,9.79,185300.0,8.3729,8.3814,8.3386,8.3729,185300.0
2010-06-15 11:20:00,9.8,9.82,9.78,9.81,229000.0,8.3814,8.3985,8.3643,8.39,229000.0
2010-06-15 11:30:00,9.81,9.81,9.79,9.8,371000.0,8.39,8.39,8.3729,8.3814,371000.0
2010-06-15 11:40:00,9.81,9.81,9.77,9.77,275200.0,8.39,8.39,8.3558,8.3558,275200.0
2010-06-15 11:50:00,9.78,9.82,9.77,9.82,372000.0,8.3643,8.3985,8.3558,8.3985,372000.0
2010-06-15 12:00:00,9.82,9.86,9.82,9.85,177600.0,8.3985,8.4327,8.3985,8.4242,177600.0
2010-06-15 12:10:00,9.86,9.87,9.83,9.87,222800.0,8.4327,8.4413,8.4071,8.4413,222800.0
2010-06-15 12:20:00,9.87,9.88,9.81,9.81,171700.0,8.4413,8.4498,8.39,8.39,171700.0
2010-06-15 12:30:00,9.82,9.85,9.8,9.8,111200.0,8.3985,8.4242,8.3814,8.3814,111200.0
2010-06-15 12:40:00,9.8,9.8,9.78,9.8,94000.0,8.3814,8.3814,8.3643,8.3814,94000.0
2010-06-15 12:50:00,9.79,9.84,9.79,9.84,103800.0,8.3729,8.4156,8.3729,8.4156,103800.0
2010-06-15 13:00:00,9.84,9.85,9.81,9.81,160900.0,8.4156,8.4242,8.39,8.39,160900.0
2010-06-15 13:10:00,9.81,9.85,9.79,9.84,132500.0,8.39,8.4242,8.3729,8.4156,132500.0
2010-06-15 13:20:00,9.85,9.85,9.82,9.83,126700.0,8.4242,8.4242,8.3985,8.4071,126700.0
2010-06-15 13:30:00,9.84,9.84,9.8,9.8,147700.0,8.4156,8.4156,8.3814,8.3814,147700.0
2010-06-15 13:40:00,9.8,9.81,9.73,9.74,239900.0,8.3814,8.39,8.3215,8.3301,239900.0
2010-06-15 13:50:00,9.74,9.78,9.74,9.78,110900.0,8.3301,8.3643,8.3301,8.3643,110900.0
2010-06-15 14:00:00,9.77,9.8,9.77,9.8,198400.0,8.3558,8.3814,8.3558,8.3814,198400.0
2010-06-15 14:10:00,9.8,9.84,9.78,9.84,172300.0,8.3814,8.4156,8.3643,8.4156,172300.0
2010-06-15 14:20:00,9.84,9.87,9.84,9.85,185400.0,8.4156,8.4413,8.4156,8.4242,185400.0
2010-06-15 14:30:00,9.85,9.87,9.85,9.86,113400.0,8.4242,8.4413,8.4242,8.4327,113400.0
2010-06-15 14:40:00,9.86,9.87,9.85,9.85,174700.0,8.4327,8.4413,8.4242,8.4242,174700.0
2010-06-15 14:50:00,9.86,9.89,9.85,9.86,255300.0,8.4327,8.4584,8.4242,8.4327,255300.0
2010-06-15 15:00:00,9.86,9.87,9.86,9.87,128100.0,8.4327,8.4413,8.4327,8.4413,128100.0
2010-06-15 15:10:00,9.87,9.89,9.86,9.89,198400.0,8.4413,8.4584,8.4327,8.4584,198400.0
2010-06-15 15:20:00,9.89,9.93,9.88,9.91,227500.0,8.4584,8.4926,8.4498,8.4755,227500.0
2010-06-15 15:30:00,9.91,9.93,9.87,9.91,818200.0,8.4755,8.4926,8.4413,8.4755,818200.0
2010-06-15 15:40:00,9.92,9.93,9.9,9.91,276600.0,8.484,8.4926,8.4669,8.4755,276600.0
2010-06-15 15:50:00,9.91,9.95,9.9,9.94,637300.0,8.4755,8.5097,8.4669,8.5011,637300.0
2010-06-16 09:30:00,9.77,9.9,9.56,9.86,699000.0,8.3558,8.4669,8.1762,8.4327,699000.0
2010-06-16 09:40:00,9.86,9.93,9.86,9.88,373600.0,8.4327,8.4926,8.4327,8.4498,373600.0
2010-06-16 09:50:00,9.87,9.88,9.76,9.86,283100.0,8.4413,8.4498,8.3472,8.4327,283100.0
2010-06-16 10:00:00,9.86,9.88,9.76,9.77,350400.0,8.4327,8.4498,8.3472,8.3558,350400.0
2010-06-16 10:10:00,9.76,9.85,9.76,9.85,312000.0,8.3472,8.4242,8.3472,8.4242,312000.0
2010-06-16 10:20:00,9.85,9.86,9.79,9.8,676200.0,8.4242,8.4327,8.3729,8.3814,676200.0
2010-06-16 10:30:00,9.8,9.8,9.71,9.71,141500.0,8.3814,8.3814,8.3044,8.3044,141500.0
2010-06-16 10:40:00,9.71,9.77,9.71,9.77,95400.0,8.3044,8.3558,8.3044,8.3558,95400.0
2010-06-16 10:50:00,9.76,9.82,9.73,9.81,171200.0,8.3472,8.3985,8.3215,8.39,171200.0
2010-06-16 11:00:00,9.81,9.83,9.79,9.83,126800.0,8.39,8.4071,8.3729,8.4071,126800.0
2010-06-16 11:10:00,9.82,9.84,9.82,9.84,58500.0,8.3985,8.4156,8.3985,8.4156,58500.0
2010-06-16 11:20:00,9.84,9.89,9.83,9.89,140800.0,8.4156,8.4584,8.4071,8.4584,140800.0
2010-06-16 11:30:00,9.89,9.9,9.87,9.9,236900.0,8.4584,8.4669,8.4413,8.4669,236900.0
2010-06-16 11:40:00,9.9,9.92,9.88,9.89,216000.0,8.4669,8.484,8.4498,8.4584,216000.0
2010-06-16 11:50:00,9.89,9.91,9.89,9.91,98700.0,8.4584,8.4755,8.4584,8.4755,98700.0
2010-06-16 12:00:00,9.91,9.95,9.9,9.95,129000.0,8.4755,8.5097,8.4669,8.5097,129000.0
2010-06-16 12:10:00,9.95,9.97,9.94,9.96,231600.0,8.5097,8.5268,8.5011,8.5182,231600.0
2010-06-16 12:20:00,9.97,10.02,9.96,10.01,165500.0,8.5268,8.5696,8.5182,8.561,165500.0
2010-06-16 12:30:00,10.01,10.01,9.95,9.95,176800.0,8.561,8.561,8.5097,8.5097,176800.0
2010-06-16 12:40:00,9.95,9.98,9.93,9.96,206500.0,8.5097,8.5354,8.4926,8.5182,206500.0
2010-06-16 12:50:00,9.97,9.98,9.94,9.96,202600.0,8.5268,8.5354,8.5011,8.5182,202600.0
2010-06-16 13:00:00,9.97,9.99,9.96,9.97,154100.0,8.5268,8.5439,8.5182,8.5268,154100.0
2010-06-16 13:10:00,9.98,9.98,9.95,9.96,139900.0,8.5354,8.5354,8.5097,8.5182,139900.0
2010-06-16 13:20:00,9.96,9.99,9.95,9.98,121400.0,8.5182,8.5439,8.5097,8.5354,121400.0
2010-06-16 13:30:00,9.98,9.98,9.95,9.98,88800.0,8.5354,8.5354,8.5097,8.5354,88800.0
2010-06-16 13:40:00,9.98,9.98,9.96,9.97,50300.0,8.5354,8.5354,8.5182,8.5268,50300.0
2010-06-16 13:50:00,9.97,9.98,9.96,9.98,109000.0,8.5268,8.5354,8.5182,8.5354,109000.0
2010-06-16 14:00:00,9.98,10.03,9.97,10.03,150000.0,8.5354,8.5781,8.5268,8.5781,150000.0
2010-06-16 14:10:00,10.03,10.03,9.95,9.95,201700.0,8.5781,8.5781,8.5097,8.5097,201700.0
2010-06-16 14:20:00,9.95,9.95,9.89,9.9,211900.0,8.5097,8.5097,8.4584,8.4669,211900.0
2010-06-16 14:30:00,9.9,9.93,9.87,9.87,223600.0,8.4669,8.4926,8.4413,8.4413,223600.0
2010-06-16 14:40:00,9.87,9.88,9.84,9.88,232700.0,8.4413,8.4498,8.4156,8.4498,232700.0
2010-06-16 14:50:00,9.87,9.87,9.81,9.81,185000.0,8.4413,8.4413,8.39,8.39,185000.0
2010-06-16 15:00:00,9.81,9.83,9.77,9.81,296000.0,8.39,8.4071,8.3558,8.39,296000.0
2010-06-16 15:10:00,9.82,9.82,9.78,9.78,210100.0,8.3985,8.3985,8.3643,8.3643,210100.0
2010-06-16 15:20:00,9.78,9.8,9.75,9.77,174700.0,8.3643,8.3814,8.3386,8.3558,174700.0
2010-06-16 15:30:00,9.77,9.8,9.75,9.79,271600.0,8.3558,8.3814,8.3386,8.3729,271600.0
2010-06-16 15:40:00,9.78,9.79,9.74,9.77,475200.0,8.3643,8.3729,8.3301,8.3558,475200.0
2010-06-16 15:50:00,9.77,9.78,9.74,9.75,593200.0,8.3558,8.3643,8.3301,8.3386,593200.0
2010-06-17 09:30:00,9.76,9.76,9.54,9.57,380700.0,8.3472,8.3472,8.159,8.1847,380700.0
2010-06-17 09:40:00,9.57,9.57,9.46,9.48,509900.0,8.1847,8.1847,8.0906,8.1077,509900.0
2010-06-17 09:50:00,9.48,9.57,9.45,9.56,223800.0,8.1077,8.1847,8.0821,8.1762,223800.0
2010-06-17 10:00:00,9.55,9.57,9.43,9.44,188700.0,8.1676,8.1847,8.065,8.0735,188700.0
2010-06-17 10:10:00,9.44,9.46,9.39,9.41,196500.0,8.0735,8.0906,8.0308,8.0479,196500.0
2010-06-17 10:20:00,9.41,9.43,9.39,9.41,124900.0,8.0479,8.065,8.0308,8.0479,124900.0
2010-06-17 10:30:00,9.41,9.42,9.36,9.36,269900.0,8.0479,8.0564,8.0051,8.0051,269900.0
2010-06-17 10:40:00,9.36,9.38,9.32,9.34,222100.0,8.0051,8.0222,7.9709,7.988,222100.0
2010-06-17 10:50:00,9.35,9.4,9.34,9.38,229900.0,7.9965,8.0393,7.988,8.0222,229900.0
2010-06-17 11:00:00,9.38,9.39,9.35,9.37,85100.0,8.0222,8.0308,7.9965,8.0137,85100.0
2010-06-17 11:10:00,9.38,9.44,9.37,9.41,191800.0,8.0222,8.0735,8.0137,8.0479,191800.0
2010-06-17 11:20:00,9.42,9.47,9.41,9.45,96600.0,8.0564,8.0992,8.0479,8.0821,96600.0
2010-06-17 11:30:00,9.45,9.52,9.45,9.51,81700.0,8.0821,8.1419,8.0821,8.1334,81700.0
2010-06-17 11:40:00,9.52,9.52,9.47,9.5,76700.0,8.1419,8.1419,8.0992,8.1248,76700.0
2010-06-17 11:50:00,9.5,9.56,9.49,9.52,89300.0,8.1248,8.1762,8.1163,8.1419,89300.0
2010-06-17 12:00:00,9.52,9.52,9.48,9.51,82200.0,8.1419,8.1419,8.1077,8.1334,82200.0
2010-06-17 12:10:00,9.51,9.52,9.48,9.49,62500.0,8.1334,8.1419,8.1077,8.1163,62500.0
2010-06-17 12:20:00,9.49,9.52,9.47,9.47,63800.0,8.1163,8.1419,8.0992,8.0992,63800.0
2010-06-17 12:30:00,9.48,9.51,9.47,9.51,126700.0,8.1077,8.1334,8.0992,8.1334,126700.0
2010-06-17 12:40:00,9.51,9.52,9.49,9.52,133600.0,8.1334,8.1419,8.1163,8.1419,133600.0
2010-06-17 12:50:00,9.52,9.54,9.51,9.51,81200.0,8.1419,8.159,8.1334,8.1334,81200.0
2010-06-17 13:00:00,9.51,9.51,9.49,9.5,512700.0,8.1334,8.1334,8.1163,8.1248,512700.0
2010-06-17 13:10:00,9.51,9.52,9.49,9.52,83300.0,8.1334,8.1419,8.1163,8.1419,83300.0
2010-06-17 13:20:00,9.52,9.54,9.51,9.52,74400.0,8.1419,8.159,8.1334,8.1419,74400.0
2010-06-17 13:30:00,9.53,9.53,9.5,9.52,50600.0,8.1505,8.1505,8.1248,8.1419,50600.0
2010-06-17 13:40:00,9.53,9.54,9.51,9.53,45200.0,8.1505,8.159,8.1334,8.1505,45200.0
2010-06-17 13:50:00,9.54,9.6,9.53,9.58,50500.0,8.159,8.2104,8.1505,8.1933,50500.0
2010-06-17 14:00:00,9.58,9.62,9.57,9.57,148100.0,8.1933,8.2275,8.1847,8.1847,148100.0
2010-06-17 14:10:00,9.57,9.58,9.55,9.55,85000.0,8.1847,8.1933,8.1676,8.1676,85000.0
2010-06-17 14:20:00,9.55,9.57,9.54,9.54,161100.0,8.1676,8.1847,8.159,8.159,161100.0
2010-06-17 14:30:00,9.54,9.54,9.52,9.53,61600.0,8.159,8.159,8.1419,8.1505,61600.0
2010-06-17 14:40:00,9.52,9.53,9.5,9.5,104400.0,8.1419,8.1505,8.1248,8.1248,104400.0
2010-06-17 14:50:00,9.5,9.51,9.48,9.49,107700.0,8.1248,8.1334,8.1077,8.1163,107700.0
2010-06-17 15:00:00,9.5,9.5,9.42,9.42,188300.0,8.1248,8.1248,8.0564,8.0564,188300.0
2010-06-17 15:10:00,9.42,9.44,9.41,9.41,233100.0,8.0564,8.0735,8.0479,8.0479,233100.0
2010-06-17 15:20:00,9.41,9.42,9.4,9.41,159800.0,8.0479,8.0564,8.0393,8.0479,159800.0
2010-06-17 15:30:00,9.41,9.48,9.41,9.48,317400.0,8.0479,8.1077,8.0479,8.1077,317400.0
2010-06-17 15:40:00,9.48,9.5,9.45,9.49,270900.0,8.1077,8.1248,8.0821,8.1163,270900.0
2010-06-17 15:50:00,9.49,9.52,9.49,9.5,559300.0,8.1163,8.1419,8.1163,8.1248,559300.0
2010-06-18 09:30:00,9.51,9.51,9.39,9.39,820800.0,8.1334,8.1334,8.0308,8.0308,820800.0
2010-06-18 09:40:00,9.4,9.41,9.35,9.41,263100.0,8.0393,8.0479,7.9965,8.0479,263100.0
2010-06-18 09:50:00,9.41,9.41,9.36,9.36,175100.0,8.0479,8.0479,8.0051,8.0051,175100.0
2010-06-18 10:00:00,9.36,9.46,9.36,9.44,113700.0,8.0051,8.0906,8.0051,8.0735,113700.0
2010-06-18 10:10:00,9.44,9.5,9.43,9.48,106600.0,8.0735,8.1248,8.065,8.1077,106600.0
2010-06-18 10:20:00,9.48,9.55,9.48,9.52,175900.0,8.1077,8.1676,8.1077,8.1419,175900.0
2010-06-18 10:30:00,9.52,9.58,9.52,9.55,197900.0,8.1419,8.1933,8.1419,8.1676,197900.0
2010-06-18 10:40:00,9.55,9.55,9.49,9.51,77800.0,8.1676,8.1676,8.1163,8.1334,77800.0
2010-06-18 10:50:00,9.51,9.55,9.5,9.52,133900.0,8.1334,8.1676,8.1248,8.1419,133900.0
2010-06-18 11:00:00,9.51,9.53,9.49,9.53,77400.0,8.1334,8.1505,8.1163,8.1505,77400.0
2010-06-18 11:10:00,9.52,9.53,9.5,9.52,188300.0,8.1419,8.1505,8.1248,8.1419,188300.0
2010-06-18 11:20:00,9.52,9.53,9.51,9.52,85500.0,8.1419,8.1505,8.1334,8.1419,85500.0
2010-06-18 11:30:00,9.51,9.53,9.49,9.49,130800.0,8.1334,8.1505,8.1163,8.1163,130800.0
2010-06-18 11:40:00,9.5,9.51,9.48,9.5,178300.0,8.1248,8.1334,8.1077,8.1248,178300.0
2010-06-18 11:50:00,9.5,9.51,9.48,9.51,446200.0,8.1248,8.1334,8.1077,8.1334,446200.0
2010-06-18 12:00:00,9.5,9.51,9.5,9.51,59900.0,8.1248,8.1334,8.1248,8.1334,59900.0
2010-06-18 12:10:00,9.5,9.53,9.5,9.51,149200.0,8.1248,8.1505,8.1248,8.1334,149200.0
2010-06-18 12:20:00,9.52,9.52,9.48,9.5,145700.0,8.1419,8.1419,8.1077,8.1248,145700.0
2010-06-18 12:30:00,9.49,9.51,9.49,9.5,103200.0,8.1163,8.1334,8.1163,8.1248,103200.0
2010-06-18 12:40:00,9.51,9.51,9.49,9.5,102100.0,8.1334,8.1334,8.1163,8.1248,102100.0
2010-06-18 12:50:00,9.51,9.52,9.5,9.51,78600.0,8.1334,8.1419,8.1248,8.1334,78600.0
2010-06-18 13:00:00,9.51,9.51,9.44,9.45,212900.0,8.1334,8.1334,8.0735,8.0821,212900.0
2010-06-18 13:10:00,9.45,9.47,9.45,9.45,61100.0,8.0821,8.0992,8.0821,8.0821,61100.0
2010-06-18 13:20:00,9.46,9.46,9.43,9.44,54400.0,8.0906,8.0906,8.065,8.0735,54400.0
2010-06-18 13:30:00,9.44,9.44,9.42,9.43,49300.0,8.0735,8.0735,8.0564,8.065,49300.0
2010-06-18 13:40:00,9.43,9.44,9.35,9.37,263800.0,8.065,8.0735,7.9965,8.0137,263800.0
2010-06-18 13:50:00,9.37,9.41,9.35,9.39,189600.0,8.0137,8.0479,7.9965,8.0308,189600.0
2010-06-18 14:00:00,9.39,9.41,9.38,9.39,134800.0,8.0308,8.0479,8.0222,8.0308,134800.0
2010-06-18 14:10:00,9.39,9.41,9.38,9.4,113400.0,8.0308,8.0479,8.0222,8.0393,113400.0
2010-06-18 14:20:00,9.4,9.41,9.39,9.41,82400.0,8.0393,8.0479,8.0308,8.0479,82400.0
2010-06-18 14:30:00,9.41,9.41,9.35,9.38,212500.0,8.0479,8.0479,7.9965,8.0222,212500.0
2010-06-18 14:40:00,9.38,9.39,9.36,9.36,285600.0,8.0222,8.0308,8.0051,8.0051,285600.0
2010-06-18 14:50:00,9.36,9.37,9.32,9.36,534800.0,8.0051,8.0137,7.9709,8.0051,534800.0
2010-06-18 15:00:00,9.35,9.36,9.33,9.35,312100.0,7.9965,8.0051,7.9794,7.9965,312100.0
2010-06-18 15:10:00,9.34,9.36,9.32,9.33,284700.0,7.988,8.0051,7.9709,7.9794,284700.0
2010-06-18 15:20:00,9.32,9.33,9.28,9.29,447900.0,7.9709,7.9794,7.9367,7.9452,447900.0
2010-06-18 15:30:00,9.29,9.33,9.28,9.33,290000.0,7.9452,7.9794,7.9367,7.9794,290000.0
2010-06-18 15:40:00,9.33,9.35,9.3,9.35,409200.0,7.9794,7.9965,7.9538,7.9965,409200.0
2010-06-18 15:50:00,9.35,9.37,9.34,9.36,850200.0,7.9965,8.0137,7.988,8.0051,850200.0
2010-06-21 09:30:00,9.47,9.57,9.36,9.37,207100.0,8.0992,8.1847,8.0051,8.0137,207100.0
2010-06-21 09:40:00,9.37,9.39,9.26,9.31,289900.0,8.0137,8.0308,7.9196,7.9623,289900.0
2010-06-21 09:50:00,9.32,9.47,9.31,9.44,367000.0,7.9709,8.0992,7.9623,8.0735,367000.0
2010-06-21 10:00:00,9.44,9.47,9.42,9.42,138500.0,8.0735,8.0992,8.0564,8.0564,138500.0
2010-06-21 10:10:00,9.42,9.49,9.42,9.43,150100.0,8.0564,8.1163,8.0564,8.065,150100.0
2010-06-21 10:20:00,9.42,9.5,9.42,9.46,163700.0,8.0564,8.1248,8.0564,8.0906,163700.0
2010-06-21 10:30:00,9.46,9.51,9.44,9.5,99800.0,8.0906,8.1334,8.0735,8.1248,99800.0
2010-06-21 10:40:00,9.5,9.51,9.47,9.48,108000.0,8.1248,8.1334,8.0992,8.1077,108000.0
2010-06-21 10:50:00,9.48,9.48,9.41,9.43,304500.0,8.1077,8.1077,8.0479,8.065,304500.0
2010-06-21 11:00:00,9.43,9.44,9.41,9.43,97500.0,8.065,8.0735,8.0479,8.065,97500.0
2010-06-21 11:10:00,9.42,9.45,9.42,9.44,55200.0,8.0564,8.0821,8.0564,8.0735,55200.0
2010-06-21 11:20:00,9.44,9.46,9.42,9.44,71700.0,8.0735,8.0906,8.0564,8.0735,71700.0
2010-06-21 11:30:00,9.44,9.47,9.44,9.46,47400.0,8.0735,8.0992,8.0735,8.0906,47400.0
2010-06-21 11:40:00,9.45,9.46,9.4,9.41,66100.0,8.0821,8.0906,8.0393,8.0479,66100.0
2010-06-21 11:50:00,9.4,9.41,9.38,9.38,119000.0,8.0393,8.0479,8.0222,8.0222,119000.0
2010-06-21 12:00:00,9.39,9.4,9.34,9.36,47700.0,8.0308,8.0393,7.988,8.0051,47700.0
2010-06-21 12:10:00,9.36,9.38,9.36,9.36,36800.0,8.0051,8.0222,8.0051,8.0051,36800.0
2010-06-21 12:20:00,9.36,9.37,9.3,9.31,89200.0,8.0051,8.0137,7.9538,7.9623,89200.0
2010-06-21 12:30:00,9.3,9.32,9.29,9.32,41300.0,7.9538,7.9709,7.9452,7.9709,41300.0
2010-06-21 12:40:00,9.32,9.37,9.32,9.36,75400.0,7.9709,8.0137,7.9709,8.0051,75400.0
2010-06-21 12:50:00,9.36,9.37,9.33,9.36,62600.0,8.0051,8.0137,7.9794,8.0051,62600.0
2010-06-21 13:00:00,9.37,9.38,9.35,9.37,67800.0,8.0137,8.0222,7.9965,8.0137,67800.0
2010-06-21 13:10:00,9.37,9.42,9.37,9.4,63100.0,8.0137,8.0564,8.0137,8.0393,63100.0
2010-06-21 13:20:00,9.4,9.4,9.37,9.39,110000.0,8.0393,8.0393,8.0137,8.0308,110000.0
2010-06-21 13:30:00,9.4,9.41,9.35,9.35,97300.0,8.0393,8.0479,7.9965,7.9965,97300.0
2010-06-21 13:40:00,9.35,9.36,9.34,9.35,62300.0,7.9965,8.0051,7.988,7.9965,62300.0
2010-06-21 13:50:00,9.35,9.38,9.34,9.35,72700.0,7.9965,8.0222,7.988,7.9965,72700.0
2010-06-21 14:00:00,9.35,9.36,9.33,9.35,69300.0,7.9965,8.0051,7.9794,7.9965,69300.0
2010-06-21 14:10:00,9.35,9.39,9.35,9.38,143300.0,7.9965,8.0308,7.9965,8.0222,143300.0
2010-06-21 14:20:00,9.38,9.39,9.35,9.36,191900.0,8.0222,8.0308,7.9965,8.0051,191900.0
2010-06-21 14:30:00,9.36,9.38,9.36,9.37,66200.0,8.0051,8.0222,8.0051,8.0137,66200.0
2010-06-21 14:40:00,9.37,9.37,9.31,9.32,87700.0,8.0137,8.0137,7.9623,7.9709,87700.0
2010-06-21 14:50:00,9.31,9.32,9.3,9.32,161900.0,7.9623,7.9709,7.9538,7.9709,161900.0
2010-06-21 15:00:00,9.32,9.33,9.24,9.25,483300.0,7.9709,7.9794,7.9025,7.911,483300.0
2010-06-21 15:10:00,9.25,9.26,9.15,9.16,634900.0,7.911,7.9196,7.8255,7.8341,634900.0
2010-06-21 15:20:00,9.16,9.18,9.14,9.16,246500.0,7.8341,7.8512,7.8169,7.8341,246500.0
2010-06-21 15:30:00,9.16,9.19,9.13,9.14,420300.0,7.8341,7.8597,7.8084,7.8169,420300.0
2010-06-21 15:40:00,9.14,9.15,9.11,9.12,352700.0,7.8169,7.8255,7.7913,7.7998,352700.0
2010-06-21 15:50:00,9.11,9.14,9.11,9.14,610900.0,7.7913,7.8169,7.7913,7.8169,610900.0
2010-06-22 09:30:00,9.12,9.26,9.1,9.19,327900.0,7.7998,7.9196,7.7827,7.8597,327900.0
2010-06-22 09:40:00,9.2,9.23,9.14,9.18,489900.0,7.8683,7.8939,7.8169,7.8512,489900.0
2010-06-22 09:50:00,9.17,9.2,9.1,9.19,307900.0,7.8426,7.8683,7.7827,7.8597,307900.0
2010-06-22 10:00:00,9.19,9.19,9.02,9.08,1022300.0,7.8597,7.8597,7.7143,7.7656,1022300.0
2010-06-22 10:10:00,9.09,9.13,8.98,8.98,834100.0,7.7742,7.8084,7.6801,7.6801,834100.0
2010-06-22 10:20:00,8.98,9.0,8.95,8.96,453800.0,7.6801,7.6972,7.6545,7.663,453800.0
2010-06-22 10:30:00,8.96,8.96,8.86,8.92,578300.0,7.663,7.663,7.5775,7.6288,578300.0
2010-06-22 10:40:00,8.91,8.95,8.89,8.9,393400.0,7.6202,7.6545,7.6031,7.6117,393400.0
2010-06-22 10:50:00,8.9,8.98,8.88,8.95,280000.0,7.6117,7.6801,7.5946,7.6545,280000.0
2010-06-22 11:00:00,8.95,8.95,8.89,8.91,125800.0,7.6545,7.6545,7.6031,7.6202,125800.0
2010-06-22 11:10:00,8.91,8.96,8.89,8.96,119100.0,7.6202,7.663,7.6031,7.663,119100.0
2010-06-22 11:20:00,8.95,8.97,8.93,8.95,123100.0,7.6545,7.6716,7.6373,7.6545,123100.0
2010-06-22 11:30:00,8.95,9.03,8.93,8.99,598300.0,7.6545,7.7229,7.6373,7.6887,598300.0
2010-06-22 11:40:00,8.99,9.0,8.96,8.97,232800.0,7.6887,7.6972,7.663,7.6716,232800.0
2010-06-22 11:50:00,8.98,8.98,8.83,8.88,515100.0,7.6801,7.6801,7.5518,7.5946,515100.0
2010-06-22 12:00:00,8.89,8.93,8.82,8.91,476600.0,7.6031,7.6373,7.5433,7.6202,476600.0
2010-06-22 12:10:00,8.92,8.93,8.9,8.9,136100.0,7.6288,7.6373,7.6117,7.6117,136100.0
2010-06-22 12:20:00,8.9,8.97,8.9,8.95,191200.0,7.6117,7.6716,7.6117,7.6545,191200.0
2010-06-22 12:30:00,8.95,8.96,8.93,8.94,251200.0,7.6545,7.663,7.6373,7.6459,251200.0
2010-06-22 12:40:00,8.94,9.0,8.94,8.99,149100.0,7.6459,7.6972,7.6459,7.6887,149100.0
2010-06-22 12:50:00,9.0,9.02,8.99,9.0,446300.0,7.6972,7.7143,7.6887,7.6972,446300.0
2010-06-22 13:00:00,8.99,9.01,8.98,9.0,716100.0,7.6887,7.7058,7.6801,7.6972,716100.0
2010-06-22 13:10:00,8.99,9.01,8.97,9.0,398000.0,7.6887,7.7058,7.6716,7.6972,398000.0
2010-06-22 13:20:00,9.0,9.0,8.97,8.98,169600.0,7.6972,7.6972,7.6716,7.6801,169600.0
2010-06-22 13:30:00,8.98,8.99,8.96,8.97,75900.0,7.6801,7.6887,7.663,7.6716,75900.0
2010-06-22 13:40:00,8.97,9.01,8.97,9.01,160700.0,7.6716,7.7058,7.6716,7.7058,160700.0
2010-06-22 13:50:00,9.01,9.01,8.97,8.98,41200.0,7.7058,7.7058,7.6716,7.6801,41200.0
2010-06-22 14:00:00,8.97,8.98,8.95,8.95,221200.0,7.6716,7.6801,7.6545,7.6545,221200.0
2010-06-22 14:10:00,8.95,8.97,8.95,8.96,73100.0,7.6545,7.6716,7.6545,7.663,73100.0
2010-06-22 14:20:00,8.96,8.97,8.92,8.94,172400.0,7.663,7.6716,7.6288,7.6459,172400.0
2010-06-22 14:30:00,8.94,8.97,8.92,8.95,281400.0,7.6459,7.6716,7.6288,7.6545,281400.0
2010-06-22 14:40:00,8.95,8.95,8.89,8.89,140400.0,7.6545,7.6545,7.6031,7.6031,140400.0
2010-06-22 14:50:00,8.89,8.91,8.85,8.89,272200.0,7.6031,7.6202,7.5689,7.6031,272200.0
2010-06-22 15:00:00,8.89,8.92,8.88,8.88,325400.0,7.6031,7.6288,7.5946,7.5946,325400.0
2010-06-22 15:10:00,8.89,8.95,8.88,8.94,383000.0,7.6031,7.6545,7.5946,7.6459,383000.0
2010-06-22 15:20:00,8.93,8.94,8.9,8.9,158100.0,7.6373,7.6459,7.6117,7.6117,158100.0
2010-06-22 15:30:00,8.91,8.91,8.86,8.87,178400.0,7.6202,7.6202,7.5775,7.586,178400.0
2010-06-22 15:40:00,8.86,8.88,8.84,8.86,473100.0,7.5775,7.5946,7.5604,7.5775,473100.0
2010-06-22 15:50:00,8.86,8.87,8.83,8.86,905300.0,7.5775,7.586,7.5518,7.5775,905300.0
2010-06-23 09:30:00,8.85,8.95,8.81,8.88,252500.0,7.5689,7.6545,7.5347,7.5946,252500.0
2010-06-23 09:40:00,8.87,8.93,8.84,8.91,202800.0,7.586,7.6373,7.5604,7.6202,202800.0
2010-06-23 09:50:00,8.91,8.96,8.91,8.95,316500.0,7.6202,7.663,7.6202,7.6545,316500.0
2010-06-23 10:00:00,8.94,8.94,8.65,8.75,1021900.0,7.6459,7.6459,7.3979,7.4834,1021900.0
2010-06-23 10:10:00,8.74,8.85,8.74,8.75,909000.0,7.4748,7.5689,7.4748,7.4834,909000.0
2010-06-23 10:20:00,8.75,8.75,8.68,8.69,234300.0,7.4834,7.4834,7.4235,7.4321,234300.0
2010-06-23 10:30:00,8.69,8.8,8.68,8.79,749800.0,7.4321,7.5262,7.4235,7.5176,749800.0
2010-06-23 10:40:00,8.79,8.83,8.77,8.81,317800.0,7.5176,7.5518,7.5005,7.5347,317800.0
2010-06-23 10:50:00,8.82,8.9,8.81,8.83,290100.0,7.5433,7.6117,7.5347,7.5518,290100.0
2010-06-23 11:00:00,8.84,8.85,8.81,8.84,116200.0,7.5604,7.5689,7.5347,7.5604,116200.0
2010-06-23 11:10:00,8.85,8.92,8.84,8.91,580000.0,7.5689,7.6288,7.5604,7.6202,580000.0
2010-06-23 11:20:00,8.91,8.96,8.91,8.92,192400.0,7.6202,7.663,7.6202,7.6288,192400.0
2010-06-23 11:30:00,8.92,8.93,8.87,8.89,212900.0,7.6288,7.6373,7.586,7.6031,212900.0
2010-06-23 11:40:00,8.89,8.92,8.88,8.91,88900.0,7.6031,7.6288,7.5946,7.6202,88900.0
2010-06-23 11:50:00,8.92,8.94,8.9,8.93,157800.0,7.6288,7.6459,7.6117,7.6373,157800.0
2010-06-23 12:00:00,8.94,8.94,8.88,8.89,127200.0,7.6459,7.6459,7.5946,7.6031,127200.0
2010-06-23 12:10:00,8.89,8.91,8.88,8.91,76200.0,7.6031,7.6202,7.5946,7.6202,76200.0
2010-06-23 12:20:00,8.91,8.91,8.87,8.89,104500.0,7.6202,7.6202,7.586,7.6031,104500.0
2010-06-23 12:30:00,8.89,8.93,8.88,8.93,125800.0,7.6031,7.6373,7.5946,7.6373,125800.0
2010-06-23 12:40:00,8.93,9.04,8.93,9.04,273600.0,7.6373,7.7314,7.6373,7.7314,273600.0
2010-06-23 12:50:00,9.04,9.06,9.0,9.02,239900.0,7.7314,7.7485,7.6972,7.7143,239900.0
2010-06-23 13:00:00,9.02,9.02,8.99,9.02,104300.0,7.7143,7.7143,7.6887,7.7143,104300.0
2010-06-23 13:10:00,9.02,9.07,9.01,9.07,307300.0,7.7143,7.7571,7.7058,7.7571,307300.0
2010-06-23 13:20:00,9.07,9.07,9.05,9.05,124100.0,7.7571,7.7571,7.74,7.74,124100.0
2010-06-23 13:30:00,9.05,9.1,9.05,9.1,149300.0,7.74,7.7827,7.74,7.7827,149300.0
2010-06-23 13:40:00,9.1,9.12,9.09,9.12,339600.0,7.7827,7.7998,7.7742,7.7998,339600.0
2010-06-23 13:50:00,9.11,9.13,9.11,9.11,151100.0,7.7913,7.8084,7.7913,7.7913,151100.0
2010-06-23 14:00:00,9.11,9.15,9.1,9.13,176500.0,7.7913,7.8255,7.7827,7.8084,176500.0
2010-06-23 14:10:00,9.14,9.15,9.1,9.12,496400.0,7.8169,7.8255,7.7827,7.7998,496400.0
2010-06-23 14:20:00,9.11,9.12,9.04,9.12,528200.0,7.7913,7.7998,7.7314,7.7998,528200.0
2010-06-23 14:30:00,9.11,9.2,9.11,9.12,332100.0,7.7913,7.8683,7.7913,7.7998,332100.0
2010-06-23 14:40:00,9.13,9.17,9.09,9.13,263900.0,7.8084,7.8426,7.7742,7.8084,263900.0
2010-06-23 14:50:00,9.12,9.13,9.05,9.07,228500.0,7.7998,7.8084,7.74,7.7571,228500.0
2010-06-23 15:00:00,9.07,9.11,9.0,9.02,267900.0,7.7571,7.7913,7.6972,7.7143,267900.0
2010-06-23 15:10:00,9.02,9.08,9.02,9.05,259100.0,7.7143,7.7656,7.7143,7.74,259100.0
2010-06-23 15:20:00,9.06,9.1,9.03,9.07,173000.0,7.7485,7.7827,7.7229,7.7571,173000.0
2010-06-23 15:30:00,9.06,9.09,9.02,9.09,225100.0,7.7485,7.7742,7.7143,7.7742,225100.0
2010-06-23 15:40:00,9.09,9.11,9.06,9.08,200900.0,7.7742,7.7913,7.7485,7.7656,200900.0
2010-06-23 15:50:00,9.07,9.1,9.05,9.06,483300.0,7.7571,7.7827,7.74,7.7485,483300.0
2010-06-24 09:30:00,9.02,9.08,8.93,8.97,332100.0,7.7143,7.7656,7.6373,7.6716,332100.0
2010-06-24 09:40:00,8.97,9.06,8.94,8.98,441200.0,7.6716,7.7485,7.6459,7.6801,441200.0
2010-06-24 09:50:00,8.98,9.06,8.93,8.94,420200.0,7.6801,7.7485,7.6373,7.6459,420200.0
2010-06-24 10:00:00,8.94,9.06,8.94,9.02,323200.0,7.6459,7.7485,7.6459,7.7143,323200.0
2010-06-24 10:10:00,9.02,9.06,9.0,9.04,272600.0,7.7143,7.7485,7.6972,7.7314,272600.0
2010-06-24 10:20:00,9.05,9.11,9.05,9.06,239500.0,7.74,7.7913,7.74,7.7485,239500.0
2010-06-24 10:30:00,9.06,9.06,9.01,9.06,260200.0,7.7485,7.7485,7.7058,7.7485,260200.0
2010-06-24 10:40:00,9.05,9.06,8.9,8.94,289400.0,7.74,7.7485,7.6117,7.6459,289400.0
2010-06-24 10:50:00,8.95,8.96,8.89,8.94,213400.0,7.6545,7.663,7.6031,7.6459,213400.0
2010-06-24 11:00:00,8.95,8.96,8.9,8.92,227900.0,7.6545,7.663,7.6117,7.6288,227900.0
2010-06-24 11:10:00,8.92,9.0,8.91,8.99,170400.0,7.6288,7.6972,7.6202,7.6887,170400.0
2010-06-24 11:20:00,8.99,9.03,8.96,8.98,220200.0,7.6887,7.7229,7.663,7.6801,220200.0
2010-06-24 11:30:00,8.99,8.99,8.94,8.98,180500.0,7.6887,7.6887,7.6459,7.6801,180500.0
2010-06-24 11:40:00,8.98,9.0,8.95,8.97,180300.0,7.6801,7.6972,7.6545,7.6716,180300.0
2010-06-24 11:50:00,8.97,9.0,8.93,8.98,188600.0,7.6716,7.6972,7.6373,7.6801,188600.0
2010-06-24 12:00:00,8.99,9.04,8.99,9.01,147200.0,7.6887,7.7314,7.6887,7.7058,147200.0
2010-06-24 12:10:00,9.01,9.04,8.99,8.99,143400.0,7.7058,7.7314,7.6887,7.6887,143400.0
2010-06-24 12:20:00,8.98,9.01,8.98,8.99,43900.0,7.6801,7.7058,7.6801,7.6887,43900.0
2010-06-24 12:30:00,8.99,8.99,8.93,8.94,124500.0,7.6887,7.6887,7.6373,7.6459,124500.0
2010-06-24 12:40:00,8.94,8.98,8.94,8.94,144400.0,7.6459,7.6801,7.6459,7.6459,144400.0
2010-06-24 12:50:00,8.95,9.04,8.94,9.04,66800.0,7.6545,7.7314,7.6459,7.7314,66800.0
2010-06-24 13:00:00,9.04,9.1,9.02,9.09,201500.0,7.7314,7.7827,7.7143,7.7742,201500.0
2010-06-24 13:10:00,9.09,9.17,9.09,9.16,235900.0,7.7742,7.8426,7.7742,7.8341,235900.0
2010-06-24 13:20:00,9.17,9.18,9.11,9.13,210900.0,7.8426,7.8512,7.7913,7.8084,210900.0
2010-06-24 13:30:00,9.13,9.2,9.12,9.19,125100.0,7.8084,7.8683,7.7998,7.8597,125100.0
2010-06-24 13:40:00,9.18,9.21,9.16,9.21,196000.0,7.8512,7.8768,7.8341,7.8768,196000.0
2010-06-24 13:50:00,9.21,9.24,9.19,9.21,236500.0,7.8768,7.9025,7.8597,7.8768,236500.0
2010-06-24 14:00:00,9.21,9.22,9.18,9.19,142300.0,7.8768,7.8854,7.8512,7.8597,142300.0
2010-06-24 14:10:00,9.19,9.19,9.15,9.18,93700.0,7.8597,7.8597,7.8255,7.8512,93700.0
2010-06-24 14:20:00,9.18,9.2,9.17,9.19,147700.0,7.8512,7.8683,7.8426,7.8597,147700.0
2010-06-24 14:30:00,9.19,9.19,9.11,9.11,111700.0,7.8597,7.8597,7.7913,7.7913,111700.0
2010-06-24 14:40:00,9.11,9.16,9.11,9.13,175300.0,7.7913,7.8341,7.7913,7.8084,175300.0
2010-06-24 14:50:00,9.12,9.13,9.08,9.08,100900.0,7.7998,7.8084,7.7656,7.7656,100900.0
2010-06-24 15:00:00,9.09,9.15,9.08,9.09,198300.0,7.7742,7.8255,7.7656,7.7742,198300.0
2010-06-24 15:10:00,9.08,9.09,9.02,9.03,233900.0,7.7656,7.7742,7.7143,7.7229,233900.0
2010-06-24 15:20:00,9.03,9.08,9.02,9.07,200700.0,7.7229,7.7656,7.7143,7.7571,200700.0
2010-06-24 15:30:00,9.06,9.09,9.04,9.07,290100.0,7.7485,7.7742,7.7314,7.7571,290100.0
2010-06-24 15:40:00,9.07,9.07,9.02,9.06,416100.0,7.7571,7.7571,7.7143,7.7485,416100.0
2010-06-24 15:50:00,9.06,9.06,9.01,9.02,576300.0,7.7485,7.7485,7.7058,7.7143,576300.0
2010-06-25 09:30:00,8.98,8.98,8.83,8.9,324600.0,7.6801,7.6801,7.5518,7.6117,324600.0
2010-06-25 09:40:00,8.91,8.92,8.8,8.81,239300.0,7.6202,7.6288,7.5262,7.5347,239300.0
2010-06-25 09:50:00,8.81,8.84,8.77,8.82,290800.0,7.5347,7.5604,7.5005,7.5433,290800.0
2010-06-25 10:00:00,8.81,8.86,8.81,8.85,152900.0,7.5347,7.5775,7.5347,7.5689,152900.0
2010-06-25 10:10:00,8.85,8.85,8.75,8.75,176900.0,7.5689,7.5689,7.4834,7.4834,176900.0
2010-06-25 10:20:00,8.75,8.77,8.73,8.76,259700.0,7.4834,7.5005,7.4663,7.492,259700.0
2010-06-25 10:30:00,8.75,8.77,8.71,8.73,240900.0,7.4834,7.5005,7.4492,7.4663,240900.0
2010-06-25 10:40:00,8.73,8.76,8.73,8.74,94400.0,7.4663,7.492,7.4663,7.4748,94400.0
2010-06-25 10:50:00,8.74,8.78,8.69,8.76,259600.0,7.4748,7.5091,7.4321,7.492,259600.0
2010-06-25 11:00:00,8.76,8.79,8.73,8.75,332500.0,7.492,7.5176,7.4663,7.4834,332500.0
2010-06-25 11:10:00,8.75,8.75,8.71,8.72,175600.0,7.4834,7.4834,7.4492,7.4577,175600.0
2010-06-25 11:20:00,8.71,8.77,8.7,8.77,166000.0,7.4492,7.5005,7.4406,7.5005,166000.0
2010-06-25 11:30:00,8.77,8.77,8.73,8.73,93800.0,7.5005,7.5005,7.4663,7.4663,93800.0
2010-06-25 11:40:00,8.74,8.76,8.7,8.76,151400.0,7.4748,7.492,7.4406,7.492,151400.0
2010-06-25 11:50:00,8.77,8.78,8.74,8.74,142200.0,7.5005,7.5091,7.4748,7.4748,142200.0
2010-06-25 12:00:00,8.74,8.75,8.72,8.73,69500.0,7.4748,7.4834,7.4577,7.4663,69500.0
2010-06-25 12:10:00,8.73,8.75,8.72,8.72,83400.0,7.4663,7.4834,7.4577,7.4577,83400.0
2010-06-25 12:20:00,8.72,8.75,8.72,8.74,133500.0,7.4577,7.4834,7.4577,7.4748,133500.0
2010-06-25 12:30:00,8.75,8.81,8.74,8.8,249000.0,7.4834,7.5347,7.4748,7.5262,249000.0
2010-06-25 12:40:00,8.8,8.81,8.77,8.78,167600.0,7.5262,7.5347,7.5005,7.5091,167600.0
2010-06-25 12:50:00,8.78,8.8,8.76,8.8,75400.0,7.5091,7.5262,7.492,7.5262,75400.0
2010-06-25 13:00:00,8.8,8.84,8.79,8.84,127100.0,7.5262,7.5604,7.5176,7.5604,127100.0
2010-06-25 13:10:00,8.83,8.86,8.82,8.85,413100.0,7.5518,7.5775,7.5433,7.5689,413100.0
2010-06-25 13:20:00,8.85,8.88,8.84,8.87,135400.0,7.5689,7.5946,7.5604,7.586,135400.0
2010-06-25 13:30:00,8.88,8.93,8.87,8.87,311900.0,7.5946,7.6373,7.586,7.586,311900.0
2010-06-25 13:40:00,8.88,8.88,8.81,8.82,206900.0,7.5946,7.5946,7.5347,7.5433,206900.0
2010-06-25 13:50:00,8.81,8.82,8.81,8.82,71600.0,7.5347,7.5433,7.5347,7.5433,71600.0
2010-06-25 14:00:00,8.82,8.84,8.79,8.79,143900.0,7.5433,7.5604,7.5176,7.5176,143900.0
2010-06-25 14:10:00,8.8,8.88,8.8,8.87,462100.0,7.5262,7.5946,7.5262,7.586,462100.0
2010-06-25 14:20:00,8.87,8.9,8.86,8.89,169400.0,7.586,7.6117,7.5775,7.6031,169400.0
2010-06-25 14:30:00,8.9,8.9,8.85,8.86,162600.0,7.6117,7.6117,7.5689,7.5775,162600.0
2010-06-25 14:40:00,8.86,8.9,8.86,8.87,213100.0,7.5775,7.6117,7.5775,7.586,213100.0
2010-06-25 14:50:00,8.87,8.88,8.87,8.87,81300.0,7.586,7.5946,7.586,7.586,81300.0
2010-06-25 15:00:00,8.87,8.91,8.87,8.89,156900.0,7.586,7.6202,7.586,7.6031,156900.0
2010-06-25 15:10:00,8.89,8.9,8.84,8.85,218600.0,7.6031,7.6117,7.5604,7.5689,218600.0
2010-06-25 15:20:00,8.86,8.89,8.85,8.89,224300.0,7.5775,7.6031,7.5689,7.6031,224300.0
2010-06-25 15:30:00,8.89,8.93,8.89,8.89,234400.0,7.6031,7.6373,7.6031,7.6031,234400.0
2010-06-25 15:40:00,8.89,8.94,8.86,8.92,592900.0,7.6031,7.6459,7.5775,7.6288,592900.0
2010-06-25 15:50:00,8.91,8.93,8.89,8.92,1415900.0,7.6202,7.6373,7.6031,7.6288,1415900.0
2010-06-28 09:30:00,8.9,9.01,8.89,8.94,139000.0,7.6117,7.7058,7.6031,7.6459,139000.0
2010-06-28 09:40:00,8.94,8.96,8.89,8.9,424400.0,7.6459,7.663,7.6031,7.6117,424400.0
2010-06-28 09:50:00,8.9,8.92,8.82,8.86,140000.0,7.6117,7.6288,7.5433,7.5775,140000.0
2010-06-28 10:00:00,8.86,8.89,8.79,8.81,92400.0,7.5775,7.6031,7.5176,7.5347,92400.0
2010-06-28 10:10:00,8.82,8.84,8.8,8.83,84600.0,7.5433,7.5604,7.5262,7.5518,84600.0
2010-06-28 10:20:00,8.83,8.88,8.82,8.86,133500.0,7.5518,7.5946,7.5433,7.5775,133500.0
2010-06-28 10:30:00,8.87,8.88,8.82,8.84,77400.0,7.586,7.5946,7.5433,7.5604,77400.0
2010-06-28 10:40:00,8.84,8.9,8.84,8.87,116400.0,7.5604,7.6117,7.5604,7.586,116400.0
2010-06-28 10:50:00,8.87,8.89,8.87,8.89,95500.0,7.586,7.6031,7.586,7.6031,95500.0
2010-06-28 11:00:00,8.89,8.95,8.88,8.94,108500.0,7.6031,7.6545,7.5946,7.6459,108500.0
2010-06-28 11:10:00,8.93,8.94,8.9,8.91,133600.0,7.6373,7.6459,7.6117,7.6202,133600.0
2010-06-28 11:20:00,8.9,8.91,8.84,8.89,290600.0,7.6117,7.6202,7.5604,7.6031,290600.0
2010-06-28 11:30:00,8.89,8.9,8.87,8.89,49400.0,7.6031,7.6117,7.586,7.6031,49400.0
2010-06-28 11:40:00,8.88,8.91,8.86,8.91,75500.0,7.5946,7.6202,7.5775,7.6202,75500.0
2010-06-28 11:50:00,8.91,8.93,8.88,8.9,110200.0,7.6202,7.6373,7.5946,7.6117,110200.0
2010-06-28 12:00:00,8.9,8.9,8.88,8.9,184600.0,7.6117,7.6117,7.5946,7.6117,184600.0
2010-06-28 12:10:00,8.9,8.9,8.88,8.89,110800.0,7.6117,7.6117,7.5946,7.6031,110800.0
2010-06-28 12:20:00,8.9,8.94,8.89,8.93,48900.0,7.6117,7.6459,7.6031,7.6373,48900.0
2010-06-28 12:30:00,8.92,8.93,8.89,8.9,70100.0,7.6288,7.6373,7.6031,7.6117,70100.0
2010-06-28 12:40:00,8.9,8.93,8.88,8.92,104000.0,7.6117,7.6373,7.5946,7.6288,104000.0
2010-06-28 12:50:00,8.92,8.93,8.89,8.9,193600.0,7.6288,7.6373,7.6031,7.6117,193600.0
2010-06-28 13:00:00,8.9,8.91,8.88,8.89,72200.0,7.6117,7.6202,7.5946,7.6031,72200.0
2010-06-28 13:10:00,8.88,8.89,8.86,8.86,84600.0,7.5946,7.6031,7.5775,7.5775,84600.0
2010-06-28 13:20:00,8.86,8.87,8.86,8.87,18600.0,7.5775,7.586,7.5775,7.586,18600.0
2010-06-28 13:30:00,8.86,8.86,8.84,8.85,55300.0,7.5775,7.5775,7.5604,7.5689,55300.0
2010-06-28 13:40:00,8.85,8.86,8.84,8.85,299600.0,7.5689,7.5775,7.5604,7.5689,299600.0
2010-06-28 13:50:00,8.85,8.86,8.85,8.85,36800.0,7.5689,7.5775,7.5689,7.5689,36800.0
2010-06-28 14:00:00,8.86,8.86,8.84,8.84,96500.0,7.5775,7.5775,7.5604,7.5604,96500.0
2010-06-28 14:10:00,8.84,8.86,8.83,8.84,191200.0,7.5604,7.5775,7.5518,7.5604,191200.0
2010-06-28 14:20:00,8.83,8.86,8.82,8.83,69500.0,7.5518,7.5775,7.5433,7.5518,69500.0
2010-06-28 14:30:00,8.83,8.84,8.8,8.83,130000.0,7.5518,7.5604,7.5262,7.5518,130000.0
2010-06-28 14:40:00,8.83,8.86,8.82,8.84,173600.0,7.5518,7.5775,7.5433,7.5604,173600.0
2010-06-28 14:50:00,8.84,8.86,8.82,8.86,110200.0,7.5604,7.5775,7.5433,7.5775,110200.0
2010-06-28 15:00:00,8.86,8.86,8.82,8.85,163800.0,7.5775,7.5775,7.5433,7.5689,163800.0
2010-06-28 15:10:00,8.85,8.85,8.78,8.81,251700.0,7.5689,7.5689,7.5091,7.5347,251700.0
2010-06-28 15:20:00,8.81,8.82,8.79,8.79,132700.0,7.5347,7.5433,7.5176,7.5176,132700.0
2010-06-28 15:30:00,8.8,8.8,8.77,8.8,221300.0,7.5262,7.5262,7.5005,7.5262,221300.0
2010-06-28 15:40:00,8.8,8.83,8.79,8.81,224200.0,7.5262,7.5518,7.5176,7.5347,224200.0
2010-06-28 15:50:00,8.81,8.82,8.76,8.79,405200.0,7.5347,7.5433,7.492,7.5176,405200.0
2010-06-29 09:30:00,8.69,8.82,8.65,8.65,244400.0,7.4321,7.5433,7.3979,7.3979,244400.0
2010-06-29 09:40:00,8.65,8.67,8.58,8.59,233200.0,7.3979,7.415,7.338,7.3466,233200.0
2010-06-29 09:50:00,8.58,8.61,8.55,8.6,202900.0,7.338,7.3637,7.3124,7.3551,202900.0
2010-06-29 10:00:00,8.6,8.6,8.52,8.58,351900.0,7.3551,7.3551,7.2867,7.338,351900.0
2010-06-29 10:10:00,8.58,8.6,8.52,8.54,181000.0,7.338,7.3551,7.2867,7.3038,181000.0
2010-06-29 10:20:00,8.54,8.57,8.5,8.5,204700.0,7.3038,7.3295,7.2696,7.2696,204700.0
2010-06-29 10:30:00,8.51,8.57,8.5,8.54,202800.0,7.2781,7.3295,7.2696,7.3038,202800.0
2010-06-29 10:40:00,8.55,8.6,8.53,8.6,192200.0,7.3124,7.3551,7.2952,7.3551,192200.0
2010-06-29 10:50:00,8.6,8.64,8.57,8.6,145900.0,7.3551,7.3893,7.3295,7.3551,145900.0
2010-06-29 11:00:00,8.6,8.61,8.55,8.57,83400.0,7.3551,7.3637,7.3124,7.3295,83400.0
2010-06-29 11:10:00,8.57,8.63,8.55,8.56,152000.0,7.3295,7.3808,7.3124,7.3209,152000.0
2010-06-29 11:20:00,8.56,8.58,8.54,8.55,126100.0,7.3209,7.338,7.3038,7.3124,126100.0
2010-06-29 11:30:00,8.55,8.59,8.54,8.58,141900.0,7.3124,7.3466,7.3038,7.338,141900.0
2010-06-29 11:40:00,8.59,8.6,8.56,8.59,69100.0,7.3466,7.3551,7.3209,7.3466,69100.0
2010-06-29 11:50:00,8.59,8.61,8.54,8.55,138200.0,7.3466,7.3637,7.3038,7.3124,138200.0
2010-06-29 12:00:00,8.55,8.56,8.51,8.53,166800.0,7.3124,7.3209,7.2781,7.2952,166800.0
2010-06-29 12:10:00,8.53,8.55,8.48,8.51,213200.0,7.2952,7.3124,7.2525,7.2781,213200.0
2010-06-29 12:20:00,8.51,8.57,8.49,8.51,175800.0,7.2781,7.3295,7.261,7.2781,175800.0
2010-06-29 12:30:00,8.51,8.52,8.49,8.5,44000.0,7.2781,7.2867,7.261,7.2696,44000.0
2010-06-29 12:40:00,8.51,8.53,8.5,8.52,120900.0,7.2781,7.2952,7.2696,7.2867,120900.0
2010-06-29 12:50:00,8.52,8.53,8.49,8.49,37800.0,7.2867,7.2952,7.261,7.261,37800.0
2010-06-29 13:00:00,8.49,8.51,8.48,8.49,103900.0,7.261,7.2781,7.2525,7.261,103900.0
2010-06-29 13:10:00,8.49,8.5,8.46,8.47,85600.0,7.261,7.2696,7.2354,7.2439,85600.0
2010-06-29 13:20:00,8.46,8.49,8.46,8.48,95500.0,7.2354,7.261,7.2354,7.2525,95500.0
2010-06-29 13:30:00,8.48,8.48,8.43,8.45,246300.0,7.2525,7.2525,7.2097,7.2268,246300.0
2010-06-29 13:40:00,8.45,8.52,8.45,8.49,136800.0,7.2268,7.2867,7.2268,7.261,136800.0
2010-06-29 13:50:00,8.5,8.51,8.45,8.5,74300.0,7.2696,7.2781,7.2268,7.2696,74300.0
2010-06-29 14:00:00,8.5,8.52,8.47,8.52,139800.0,7.2696,7.2867,7.2439,7.2867,139800.0
2010-06-29 14:10:00,8.51,8.53,8.5,8.51,113900.0,7.2781,7.2952,7.2696,7.2781,113900.0
2010-06-29 14:20:00,8.5,8.52,8.48,8.48,281200.0,7.2696,7.2867,7.2525,7.2525,281200.0
2010-06-29 14:30:00,8.48,8.49,8.44,8.47,203800.0,7.2525,7.261,7.2183,7.2439,203800.0
2010-06-29 14:40:00,8.47,8.48,8.44,8.44,106700.0,7.2439,7.2525,7.2183,7.2183,106700.0
2010-06-29 14:50:00,8.44,8.45,8.4,8.41,412200.0,7.2183,7.2268,7.1841,7.1926,412200.0
2010-06-29 15:00:00,8.42,8.44,8.39,8.41,202200.0,7.2012,7.2183,7.1755,7.1926,202200.0
2010-06-29 15:10:00,8.41,8.44,8.39,8.39,203600.0,7.1926,7.2183,7.1755,7.1755,203600.0
2010-06-29 15:20:00,8.39,8.4,8.34,8.36,373700.0,7.1755,7.1841,7.1328,7.1499,373700.0
2010-06-29 15:30:00,8.35,8.42,8.34,8.38,441900.0,7.1413,7.2012,7.1328,7.167,441900.0
2010-06-29 15:40:00,8.38,8.38,8.34,8.35,577700.0,7.167,7.167,7.1328,7.1413,577700.0
2010-06-29 15:50:00,8.34,8.45,8.34,8.39,1801700.0,7.1328,7.2268,7.1328,7.1755,1801700.0
2010-06-30 09:30:00,8.38,8.42,8.34,8.4,246400.0,7.167,7.2012,7.1328,7.1841,246400.0
2010-06-30 09:40:00,8.4,8.53,8.4,8.49,447100.0,7.1841,7.2952,7.1841,7.261,447100.0
2010-06-30 09:50:00,8.49,8.53,8.45,8.46,295100.0,7.261,7.2952,7.2268,7.2354,295100.0
2010-06-30 10:00:00,8.47,8.51,8.42,8.44,221200.0,7.2439,7.2781,7.2012,7.2183,221200.0
2010-06-30 10:10:00,8.44,8.5,8.44,8.47,193400.0,7.2183,7.2696,7.2183,7.2439,193400.0
2010-06-30 10:20:00,8.47,8.47,8.42,8.44,347300.0,7.2439,7.2439,7.2012,7.2183,347300.0
2010-06-30 10:30:00,8.43,8.5,8.43,8.49,217600.0,7.2097,7.2696,7.2097,7.261,217600.0
2010-06-30 10:40:00,8.5,8.51,8.42,8.42,448200.0,7.2696,7.2781,7.2012,7.2012,448200.0
2010-06-30 10:50:00,8.42,8.45,8.4,8.41,181400.0,7.2012,7.2268,7.1841,7.1926,181400.0
2010-06-30 11:00:00,8.41,8.51,8.41,8.42,280400.0,7.1926,7.2781,7.1926,7.2012,280400.0
2010-06-30 11:10:00,8.43,8.48,8.42,8.46,164500.0,7.2097,7.2525,7.2012,7.2354,164500.0
2010-06-30 11:20:00,8.47,8.47,8.41,8.42,139000.0,7.2439,7.2439,7.1926,7.2012,139000.0
2010-06-30 11:30:00,8.42,8.47,8.41,8.47,203200.0,7.2012,7.2439,7.1926,7.2439,203200.0
2010-06-30 11:40:00,8.46,8.51,8.46,8.51,83300.0,7.2354,7.2781,7.2354,7.2781,83300.0
2010-06-30 11:50:00,8.5,8.52,8.45,8.45,360200.0,7.2696,7.2867,7.2268,7.2268,360200.0
2010-06-30 12:00:00,8.45,8.48,8.42,8.44,110700.0,7.2268,7.2525,7.2012,7.2183,110700.0
2010-06-30 12:10:00,8.45,8.48,8.44,8.48,44300.0,7.2268,7.2525,7.2183,7.2525,44300.0
2010-06-30 12:20:00,8.48,8.48,8.44,8.44,95300.0,7.2525,7.2525,7.2183,7.2183,95300.0
2010-06-30 12:30:00,8.44,8.48,8.43,8.43,93200.0,7.2183,7.2525,7.2097,7.2097,93200.0
2010-06-30 12:40:00,8.43,8.44,8.38,8.39,243000.0,7.2097,7.2183,7.167,7.1755,243000.0
2010-06-30 12:50:00,8.4,8.43,8.39,8.43,51600.0,7.1841,7.2097,7.1755,7.2097,51600.0
2010-06-30 13:00:00,8.43,8.43,8.39,8.4,73400.0,7.2097,7.2097,7.1755,7.1841,73400.0
2010-06-30 13:10:00,8.4,8.45,8.4,8.41,111600.0,7.1841,7.2268,7.1841,7.1926,111600.0
2010-06-30 13:20:00,8.41,8.43,8.41,8.41,164700.0,7.1926,7.2097,7.1926,7.1926,164700.0
2010-06-30 13:30:00,8.41,8.42,8.38,8.4,124500.0,7.1926,7.2012,7.167,7.1841,124500.0
2010-06-30 13:40:00,8.4,8.44,8.39,8.43,60500.0,7.1841,7.2183,7.1755,7.2097,60500.0
2010-06-30 13:50:00,8.43,8.45,8.41,8.44,77600.0,7.2097,7.2268,7.1926,7.2183,77600.0
2010-06-30 14:00:00,8.44,8.46,8.4,8.43,445700.0,7.2183,7.2354,7.1841,7.2097,445700.0
2010-06-30 14:10:00,8.44,8.44,8.42,8.44,90100.0,7.2183,7.2183,7.2012,7.2183,90100.0
2010-06-30 14:20:00,8.43,8.44,8.42,8.42,125300.0,7.2097,7.2183,7.2012,7.2012,125300.0
2010-06-30 14:30:00,8.42,8.44,8.42,8.42,86000.0,7.2012,7.2183,7.2012,7.2012,86000.0
2010-06-30 14:40:00,8.42,8.43,8.4,8.41,198000.0,7.2012,7.2097,7.1841,7.1926,198000.0
2010-06-30 14:50:00,8.41,8.43,8.4,8.4,145100.0,7.1926,7.2097,7.1841,7.1841,145100.0
2010-06-30 15:00:00,8.4,8.44,8.4,8.43,169500.0,7.1841,7.2183,7.1841,7.2097,169500.0
2010-06-30 15:10:00,8.43,8.44,8.39,8.4,213900.0,7.2097,7.2183,7.1755,7.1841,213900.0
2010-06-30 15:20:00,8.39,8.4,8.35,8.35,374500.0,7.1755,7.1841,7.1413,7.1413,374500.0
2010-06-30 15:30:00,8.34,8.35,8.3,8.3,471300.0,7.1328,7.1413,7.0985,7.0985,471300.0
2010-06-30 15:40:00,8.3,8.31,8.25,8.31,780400.0,7.0985,7.1071,7.0558,7.1071,780400.0
2010-06-30 15:50:00,8.31,8.31,8.24,8.28,870600.0,7.1071,7.1071,7.0472,7.0814,870600.0
2010-07-01 09:30:00,8.24,8.33,8.17,8.31,234700.0,7.0472,7.1242,6.9874,7.1071,234700.0
2010-07-01 09:40:00,8.31,8.36,8.29,8.3,367600.0,7.1071,7.1499,7.09,7.0985,367600.0
2010-07-01 09:50:00,8.3,8.39,8.27,8.32,433600.0,7.0985,7.1755,7.0729,7.1156,433600.0
2010-07-01 10:00:00,8.32,8.32,8.19,8.22,421100.0,7.1156,7.1156,7.0045,7.0301,421100.0
2010-07-01 10:10:00,8.23,8.25,8.17,8.18,187900.0,7.0387,7.0558,6.9874,6.9959,187900.0
2010-07-01 10:20:00,8.18,8.25,8.18,8.24,350300.0,6.9959,7.0558,6.9959,7.0472,350300.0
2010-07-01 10:30:00,8.23,8.25,8.12,8.13,261900.0,7.0387,7.0558,6.9446,6.9531,261900.0
2010-07-01 10:40:00,8.13,8.2,8.09,8.18,340400.0,6.9531,7.013,6.9189,6.9959,340400.0
2010-07-01 10:50:00,8.18,8.19,8.1,8.11,293400.0,6.9959,7.0045,6.9275,6.936,293400.0
2010-07-01 11:00:00,8.11,8.14,8.08,8.11,224800.0,6.936,6.9617,6.9104,6.936,224800.0
2010-07-01 11:10:00,8.11,8.18,8.11,8.18,240000.0,6.936,6.9959,6.936,6.9959,240000.0
2010-07-01 11:20:00,8.17,8.28,8.15,8.28,793500.0,6.9874,7.0814,6.9703,7.0814,793500.0
2010-07-01 11:30:00,8.29,8.32,8.23,8.31,317400.0,7.09,7.1156,7.0387,7.1071,317400.0
2010-07-01 11:40:00,8.31,8.39,8.31,8.38,480200.0,7.1071,7.1755,7.1071,7.167,480200.0
2010-07-01 11:50:00,8.39,8.41,8.34,8.35,425800.0,7.1755,7.1926,7.1328,7.1413,425800.0
2010-07-01 12:00:00,8.35,8.35,8.27,8.27,106100.0,7.1413,7.1413,7.0729,7.0729,106100.0
2010-07-01 12:10:00,8.27,8.29,8.25,8.29,127700.0,7.0729,7.09,7.0558,7.09,127700.0
2010-07-01 12:20:00,8.28,8.28,8.25,8.26,271700.0,7.0814,7.0814,7.0558,7.0643,271700.0
2010-07-01 12:30:00,8.27,8.35,8.24,8.35,236900.0,7.0729,7.1413,7.0472,7.1413,236900.0
2010-07-01 12:40:00,8.35,8.4,8.33,8.34,258800.0,7.1413,7.1841,7.1242,7.1328,258800.0
2010-07-01 12:50:00,8.34,8.4,8.34,8.38,359800.0,7.1328,7.1841,7.1328,7.167,359800.0
2010-07-01 13:00:00,8.38,8.38,8.35,8.36,154300.0,7.167,7.167,7.1413,7.1499,154300.0
2010-07-01 13:10:00,8.36,8.36,8.31,8.36,163100.0,7.1499,7.1499,7.1071,7.1499,163100.0
2010-07-01 13:20:00,8.36,8.4,8.31,8.31,296700.0,7.1499,7.1841,7.1071,7.1071,296700.0
2010-07-01 13:30:00,8.31,8.41,8.31,8.39,310400.0,7.1071,7.1926,7.1071,7.1755,310400.0
2010-07-01 13:40:00,8.39,8.39,8.31,8.34,115700.0,7.1755,7.1755,7.1071,7.1328,115700.0
2010-07-01 13:50:00,8.33,8.39,8.33,8.38,151400.0,7.1242,7.1755,7.1242,7.167,151400.0
2010-07-01 14:00:00,8.38,8.41,8.37,8.39,266500.0,7.167,7.1926,7.1584,7.1755,266500.0
2010-07-01 14:10:00,8.38,8.47,8.37,8.42,354800.0,7.167,7.2439,7.1584,7.2012,354800.0
2010-07-01 14:20:00,8.43,8.43,8.39,8.41,248800.0,7.2097,7.2097,7.1755,7.1926,248800.0
2010-07-01 14:30:00,8.42,8.44,8.39,8.39,337500.0,7.2012,7.2183,7.1755,7.1755,337500.0
2010-07-01 14:40:00,8.4,8.4,8.33,8.34,254500.0,7.1841,7.1841,7.1242,7.1328,254500.0
2010-07-01 14:50:00,8.34,8.37,8.31,8.33,292700.0,7.1328,7.1584,7.1071,7.1242,292700.0
2010-07-01 15:00:00,8.33,8.4,8.33,8.4,322300.0,7.1242,7.1841,7.1242,7.1841,322300.0
2010-07-01 15:10:00,8.39,8.41,8.35,8.36,305500.0,7.1755,7.1926,7.1413,7.1499,305500.0
2010-07-01 15:20:00,8.36,8.4,8.34,8.4,209500.0,7.1499,7.1841,7.1328,7.1841,209500.0
2010-07-01 15:30:00,8.4,8.44,8.38,8.43,600000.0,7.1841,7.2183,7.167,7.2097,600000.0
2010-07-01 15:40:00,8.43,8.44,8.35,8.35,443200.0,7.2097,7.2183,7.1413,7.1413,443200.0
2010-07-01 15:50:00,8.35,8.4,8.34,8.38,692800.0,7.1413,7.1841,7.1328,7.167,692800.0
2010-07-02 09:30:00,8.4,8.44,8.3,8.31,226300.0,7.1841,7.2183,7.0985,7.1071,226300.0
2010-07-02 09:40:00,8.3,8.37,8.27,8.29,222000.0,7.0985,7.1584,7.0729,7.09,222000.0
2010-07-02 09:50:00,8.29,8.32,8.26,8.3,129200.0,7.09,7.1156,7.0643,7.0985,129200.0
2010-07-02 10:00:00,8.29,8.3,8.21,8.23,236600.0,7.09,7.0985,7.0216,7.0387,236600.0
2010-07-02 10:10:00,8.24,8.28,8.24,8.26,103100.0,7.0472,7.0814,7.0472,7.0643,103100.0
2010-07-02 10:20:00,8.26,8.27,8.2,8.21,141000.0,7.0643,7.0729,7.013,7.0216,141000.0
2010-07-02 10:30:00,8.21,8.23,8.18,8.19,115500.0,7.0216,7.0387,6.9959,7.0045,115500.0
2010-07-02 10:40:00,8.2,8.23,8.18,8.2,74700.0,7.013,7.0387,6.9959,7.013,74700.0
2010-07-02 10:50:00,8.21,8.21,8.14,8.14,118300.0,7.0216,7.0216,6.9617,6.9617,118300.0
2010-07-02 11:00:00,8.14,8.15,8.11,8.14,108900.0,6.9617,6.9703,6.936,6.9617,108900.0
2010-07-02 11:10:00,8.14,8.15,8.11,8.11,124600.0,6.9617,6.9703,6.936,6.936,124600.0
2010-07-02 11:20:00,8.11,8.14,8.1,8.13,163600.0,6.936,6.9617,6.9275,6.9531,163600.0
2010-07-02 11:30:00,8.12,8.13,8.09,8.09,203800.0,6.9446,6.9531,6.9189,6.9189,203800.0
2010-07-02 11:40:00,8.09,8.16,8.09,8.15,188300.0,6.9189,6.9788,6.9189,6.9703,188300.0
2010-07-02 11:50:00,8.16,8.2,8.12,8.15,203000.0,6.9788,7.013,6.9446,6.9703,203000.0
2010-07-02 12:00:00,8.15,8.24,8.14,8.22,143300.0,6.9703,7.0472,6.9617,7.0301,143300.0
2010-07-02 12:10:00,8.22,8.23,8.16,8.16,136200.0,7.0301,7.0387,6.9788,6.9788,136200.0
2010-07-02 12:20:00,8.16,8.22,8.15,8.21,64600.0,6.9788,7.0301,6.9703,7.0216,64600.0
2010-07-02 12:30:00,8.2,8.2,8.13,8.16,377100.0,7.013,7.013,6.9531,6.9788,377100.0
2010-07-02 12:40:00,8.17,8.19,8.15,8.18,81100.0,6.9874,7.0045,6.9703,6.9959,81100.0
2010-07-02 12:50:00,8.18,8.19,8.14,8.14,319600.0,6.9959,7.0045,6.9617,6.9617,319600.0
2010-07-02 13:00:00,8.15,8.18,8.12,8.17,79600.0,6.9703,6.9959,6.9446,6.9874,79600.0
2010-07-02 13:10:00,8.18,8.19,8.16,8.19,37900.0,6.9959,7.0045,6.9788,7.0045,37900.0
2010-07-02 13:20:00,8.19,8.2,8.15,8.15,100700.0,7.0045,7.013,6.9703,6.9703,100700.0
2010-07-02 13:30:00,8.16,8.2,8.15,8.17,71600.0,6.9788,7.013,6.9703,6.9874,71600.0
2010-07-02 13:40:00,8.17,8.21,8.15,8.21,82000.0,6.9874,7.0216,6.9703,7.0216,82000.0
2010-07-02 13:50:00,8.2,8.23,8.18,8.22,70900.0,7.013,7.0387,6.9959,7.0301,70900.0
2010-07-02 14:00:00,8.21,8.21,8.17,8.19,68200.0,7.0216,7.0216,6.9874,7.0045,68200.0
2010-07-02 14:10:00,8.19,8.2,8.17,8.19,400700.0,7.0045,7.013,6.9874,7.0045,400700.0
2010-07-02 14:20:00,8.19,8.21,8.17,8.18,238500.0,7.0045,7.0216,6.9874,6.9959,238500.0
2010-07-02 14:30:00,8.18,8.19,8.16,8.18,342300.0,6.9959,7.0045,6.9788,6.9959,342300.0
2010-07-02 14:40:00,8.17,8.18,8.16,8.16,197700.0,6.9874,6.9959,6.9788,6.9788,197700.0
2010-07-02 14:50:00,8.16,8.18,8.15,8.18,93300.0,6.9788,6.9959,6.9703,6.9959,93300.0
2010-07-02 15:00:00,8.17,8.21,8.15,8.2,151700.0,6.9874,7.0216,6.9703,7.013,151700.0
2010-07-02 15:10:00,8.21,8.22,8.16,8.2,496100.0,7.0216,7.0301,6.9788,7.013,496100.0
2010-07-02 15:20:00,8.19,8.2,8.17,8.18,299300.0,7.0045,7.013,6.9874,6.9959,299300.0
2010-07-02 15:30:00,8.18,8.24,8.17,8.23,396600.0,6.9959,7.0472,6.9874,7.0387,396600.0
2010-07-02 15:40:00,8.22,8.23,8.19,8.19,437400.0,7.0301,7.0387,7.0045,7.0045,437400.0
2010-07-02 15:50:00,8.2,8.22,8.15,8.15,508300.0,7.013,7.0301,6.9703,6.9703,508300.0
2010-07-06 09:30:00,8.36,8.39,8.24,8.32,269700.0,7.1499,7.1755,7.0472,7.1156,269700.0
2010-07-06 09:40:00,8.31,8.32,8.23,8.32,346500.0,7.1071,7.1156,7.0387,7.1156,346500.0
2010-07-06 09:50:00,8.32,8.38,8.31,8.34,540300.0,7.1156,7.167,7.1071,7.1328,540300.0
2010-07-06 10:00:00,8.34,8.4,8.3,8.39,384700.0,7.1328,7.1841,7.0985,7.1755,384700.0
2010-07-06 10:10:00,8.39,8.45,8.38,8.41,230200.0,7.1755,7.2268,7.167,7.1926,230200.0
2010-07-06 10:20:00,8.41,8.41,8.35,8.37,120000.0,7.1926,7.1926,7.1413,7.1584,120000.0
2010-07-06 10:30:00,8.36,8.38,8.34,8.35,406500.0,7.1499,7.167,7.1328,7.1413,406500.0
2010-07-06 10:40:00,8.35,8.37,8.3,8.33,327500.0,7.1413,7.1584,7.0985,7.1242,327500.0
2010-07-06 10:50:00,8.33,8.35,8.31,8.31,278300.0,7.1242,7.1413,7.1071,7.1071,278300.0
2010-07-06 11:00:00,8.31,8.32,8.26,8.28,113000.0,7.1071,7.1156,7.0643,7.0814,113000.0
2010-07-06 11:10:00,8.28,8.31,8.27,8.27,108700.0,7.0814,7.1071,7.0729,7.0729,108700.0
2010-07-06 11:20:00,8.28,8.28,8.23,8.24,231500.0,7.0814,7.0814,7.0387,7.0472,231500.0
2010-07-06 11:30:00,8.24,8.28,8.23,8.27,207200.0,7.0472,7.0814,7.0387,7.0729,207200.0
2010-07-06 11:40:00,8.27,8.27,8.25,8.27,51100.0,7.0729,7.0729,7.0558,7.0729,51100.0
2010-07-06 11:50:00,8.27,8.31,8.25,8.29,115000.0,7.0729,7.1071,7.0558,7.09,115000.0
2010-07-06 12:00:00,8.29,8.3,8.28,8.3,42300.0,7.09,7.0985,7.0814,7.0985,42300.0
2010-07-06 12:10:00,8.3,8.31,8.24,8.28,98200.0,7.0985,7.1071,7.0472,7.0814,98200.0
2010-07-06 12:20:00,8.29,8.31,8.22,8.24,281400.0,7.09,7.1071,7.0301,7.0472,281400.0
2010-07-06 12:30:00,8.24,8.28,8.22,8.26,101500.0,7.0472,7.0814,7.0301,7.0643,101500.0
2010-07-06 12:40:00,8.26,8.27,8.18,8.18,130600.0,7.0643,7.0729,6.9959,6.9959,130600.0
2010-07-06 12:50:00,8.18,8.21,8.17,8.19,177000.0,6.9959,7.0216,6.9874,7.0045,177000.0
2010-07-06 13:00:00,8.2,8.24,8.18,8.21,101500.0,7.013,7.0472,6.9959,7.0216,101500.0
2010-07-06 13:10:00,8.21,8.21,8.18,8.19,79800.0,7.0216,7.0216,6.9959,7.0045,79800.0
2010-07-06 13:20:00,8.18,8.25,8.18,8.23,100800.0,6.9959,7.0558,6.9959,7.0387,100800.0
2010-07-06 13:30:00,8.23,8.24,8.2,8.2,126900.0,7.0387,7.0472,7.013,7.013,126900.0
2010-07-06 13:40:00,8.2,8.2,8.17,8.2,105100.0,7.013,7.013,6.9874,7.013,105100.0
2010-07-06 13:50:00,8.19,8.2,8.16,8.17,155700.0,7.0045,7.013,6.9788,6.9874,155700.0
2010-07-06 14:00:00,8.17,8.19,8.15,8.15,102100.0,6.9874,7.0045,6.9703,6.9703,102100.0
2010-07-06 14:10:00,8.15,8.17,8.11,8.15,166200.0,6.9703,6.9874,6.936,6.9703,166200.0
2010-07-06 14:20:00,8.15,8.2,8.14,8.19,197700.0,6.9703,7.013,6.9617,7.0045,197700.0
2010-07-06 14:30:00,8.19,8.23,8.17,8.22,165500.0,7.0045,7.0387,6.9874,7.0301,165500.0
2010-07-06 14:40:00,8.22,8.23,8.15,8.18,202600.0,7.0301,7.0387,6.9703,6.9959,202600.0
2010-07-06 14:50:00,8.18,8.21,8.14,8.15,192400.0,6.9959,7.0216,6.9617,6.9703,192400.0
2010-07-06 15:00:00,8.14,8.17,8.11,8.15,142500.0,6.9617,6.9874,6.936,6.9703,142500.0
2010-07-06 15:10:00,8.14,8.17,8.1,8.1,236200.0,6.9617,6.9874,6.9275,6.9275,236200.0
2010-07-06 15:20:00,8.1,8.12,8.06,8.11,245800.0,6.9275,6.9446,6.8933,6.936,245800.0
2010-07-06 15:30:00,8.11,8.14,8.09,8.1,303500.0,6.936,6.9617,6.9189,6.9275,303500.0
2010-07-06 15:40:00,8.09,8.18,8.09,8.14,486600.0,6.9189,6.9959,6.9189,6.9617,486600.0
2010-07-06 15:50:00,8.14,8.15,8.11,8.14,501800.0,6.9617,6.9703,6.936,6.9617,501800.0
2010-07-07 09:30:00,8.15,8.31,8.13,8.28,272600.0,6.9703,7.1071,6.9531,7.0814,272600.0
2010-07-07 09:40:00,8.28,8.29,8.13,8.15,373700.0,7.0814,7.09,6.9531,6.9703,373700.0
2010-07-07 09:50:00,8.15,8.25,8.14,8.2,340500.0,6.9703,7.0558,6.9617,7.013,340500.0
2010-07-07 10:00:00,8.2,8.28,8.19,8.2,184800.0,7.013,7.0814,7.0045,7.013,184800.0
2010-07-07 10:10:00,8.19,8.23,8.17,8.18,187900.0,7.0045,7.0387,6.9874,6.9959,187900.0
2010-07-07 10:20:00,8.18,8.19,8.14,8.14,199800.0,6.9959,7.0045,6.9617,6.9617,199800.0
2010-07-07 10:30:00,8.14,8.25,8.14,8.24,246200.0,6.9617,7.0558,6.9617,7.0472,246200.0
2010-07-07 10:40:00,8.24,8.28,8.21,8.28,249100.0,7.0472,7.0814,7.0216,7.0814,249100.0
2010-07-07 10:50:00,8.28,8.37,8.26,8.33,371200.0,7.0814,7.1584,7.0643,7.1242,371200.0
2010-07-07 11:00:00,8.32,8.33,8.26,8.26,77200.0,7.1156,7.1242,7.0643,7.0643,77200.0
2010-07-07 11:10:00,8.26,8.28,8.18,8.18,174700.0,7.0643,7.0814,6.9959,6.9959,174700.0
2010-07-07 11:20:00,8.19,8.23,8.17,8.21,142500.0,7.0045,7.0387,6.9874,7.0216,142500.0
2010-07-07 11:30:00,8.21,8.25,8.2,8.23,111200.0,7.0216,7.0558,7.013,7.0387,111200.0
2010-07-07 11:40:00,8.23,8.23,8.16,8.16,114300.0,7.0387,7.0387,6.9788,6.9788,114300.0
2010-07-07 11:50:00,8.16,8.17,8.14,8.17,120200.0,6.9788,6.9874,6.9617,6.9874,120200.0
2010-07-07 12:00:00,8.17,8.2,8.17,8.18,141800.0,6.9874,7.013,6.9874,6.9959,141800.0
2010-07-07 12:10:00,8.17,8.19,8.17,8.17,119800.0,6.9874,7.0045,6.9874,6.9874,119800.0
2010-07-07 12:20:00,8.18,8.23,8.17,8.23,217000.0,6.9959,7.0387,6.9874,7.0387,217000.0
2010-07-07 12:30:00,8.23,8.24,8.19,8.19,47400.0,7.0387,7.0472,7.0045,7.0045,47400.0
2010-07-07 12:40:00,8.19,8.23,8.17,8.22,95800.0,7.0045,7.0387,6.9874,7.0301,95800.0
2010-07-07 12:50:00,8.21,8.22,8.19,8.2,69800.0,7.0216,7.0301,7.0045,7.013,69800.0
2010-07-07 13:00:00,8.2,8.21,8.19,8.2,37200.0,7.013,7.0216,7.0045,7.013,37200.0
2010-07-07 13:10:00,8.2,8.3,8.2,8.27,167800.0,7.013,7.0985,7.013,7.0729,167800.0
2010-07-07 13:20:00,8.27,8.31,8.26,8.3,89700.0,7.0729,7.1071,7.0643,7.0985,89700.0
2010-07-07 13:30:00,8.29,8.3,8.24,8.24,114700.0,7.09,7.0985,7.0472,7.0472,114700.0
2010-07-07 13:40:00,8.25,8.29,8.23,8.27,141200.0,7.0558,7.09,7.0387,7.0729,141200.0
2010-07-07 13:50:00,8.27,8.3,8.26,8.29,401400.0,7.0729,7.0985,7.0643,7.09,401400.0
2010-07-07 14:00:00,8.29,8.33,8.29,8.31,100500.0,7.09,7.1242,7.09,7.1071,100500.0
2010-07-07 14:10:00,8.3,8.35,8.3,8.33,186900.0,7.0985,7.1413,7.0985,7.1242,186900.0
2010-07-07 14:20:00,8.34,8.37,8.33,8.36,255600.0,7.1328,7.1584,7.1242,7.1499,255600.0
2010-07-07 14:30:00,8.37,8.38,8.35,8.35,182400.0,7.1584,7.167,7.1413,7.1413,182400.0
2010-07-07 14:40:00,8.35,8.39,8.35,8.39,215500.0,7.1413,7.1755,7.1413,7.1755,215500.0
2010-07-07 14:50:00,8.39,8.43,8.37,8.43,296600.0,7.1755,7.2097,7.1584,7.2097,296600.0
2010-07-07 15:00:00,8.43,8.43,8.39,8.41,284100.0,7.2097,7.2097,7.1755,7.1926,284100.0
2010-07-07 15:10:00,8.41,8.45,8.41,8.43,394600.0,7.1926,7.2268,7.1926,7.2097,394600.0
2010-07-07 15:20:00,8.42,8.45,8.42,8.44,358300.0,7.2012,7.2268,7.2012,7.2183,358300.0
2010-07-07 15:30:00,8.44,8.48,8.43,8.45,452700.0,7.2183,7.2525,7.2097,7.2268,452700.0
2010-07-07 15:40:00,8.45,8.51,8.44,8.48,899300.0,7.2268,7.2781,7.2183,7.2525,899300.0
2010-07-07 15:50:00,8.48,8.5,8.45,8.49,1139600.0,7.2525,7.2696,7.2268,7.261,1139600.0
2010-07-08 09:30:00,8.56,8.65,8.54,8.65,305600.0,7.3209,7.3979,7.3038,7.3979,305600.0
2010-07-08 09:40:00,8.65,8.65,8.52,8.53,308100.0,7.3979,7.3979,7.2867,7.2952,308100.0
2010-07-08 09:50:00,8.53,8.54,8.44,8.48,199000.0,7.2952,7.3038,7.2183,7.2525,199000.0
2010-07-08 10:00:00,8.48,8.52,8.43,8.47,279300.0,7.2525,7.2867,7.2097,7.2439,279300.0
2010-07-08 10:10:00,8.47,8.55,8.45,8.55,198300.0,7.2439,7.3124,7.2268,7.3124,198300.0
2010-07-08 10:20:00,8.55,8.56,8.54,8.55,207900.0,7.3124,7.3209,7.3038,7.3124,207900.0
2010-07-08 10:30:00,8.55,8.57,8.5,8.52,127600.0,7.3124,7.3295,7.2696,7.2867,127600.0
2010-07-08 10:40:00,8.51,8.52,8.47,8.52,126900.0,7.2781,7.2867,7.2439,7.2867,126900.0
2010-07-08 10:50:00,8.52,8.53,8.46,8.49,131800.0,7.2867,7.2952,7.2354,7.261,131800.0
2010-07-08 11:00:00,8.49,8.49,8.42,8.47,108900.0,7.261,7.261,7.2012,7.2439,108900.0
2010-07-08 11:10:00,8.47,8.49,8.44,8.48,123400.0,7.2439,7.261,7.2183,7.2525,123400.0
2010-07-08 11:20:00,8.47,8.5,8.45,8.47,123500.0,7.2439,7.2696,7.2268,7.2439,123500.0
2010-07-08 11:30:00,8.47,8.5,8.44,8.47,110200.0,7.2439,7.2696,7.2183,7.2439,110200.0
2010-07-08 11:40:00,8.47,8.48,8.43,8.44,118500.0,7.2439,7.2525,7.2097,7.2183,118500.0
2010-07-08 11:50:00,8.44,8.45,8.39,8.44,126200.0,7.2183,7.2268,7.1755,7.2183,126200.0
2010-07-08 12:00:00,8.45,8.48,8.43,8.47,55000.0,7.2268,7.2525,7.2097,7.2439,55000.0
2010-07-08 12:10:00,8.47,8.47,8.43,8.47,67100.0,7.2439,7.2439,7.2097,7.2439,67100.0
2010-07-08 12:20:00,8.46,8.47,8.35,8.35,819500.0,7.2354,7.2439,7.1413,7.1413,819500.0
2010-07-08 12:30:00,8.35,8.37,8.33,8.34,172300.0,7.1413,7.1584,7.1242,7.1328,172300.0
2010-07-08 12:40:00,8.34,8.34,8.27,8.3,411100.0,7.1328,7.1328,7.0729,7.0985,411100.0
2010-07-08 12:50:00,8.3,8.31,8.24,8.25,407400.0,7.0985,7.1071,7.0472,7.0558,407400.0
2010-07-08 13:00:00,8.25,8.31,8.24,8.31,654100.0,7.0558,7.1071,7.0472,7.1071,654100.0
2010-07-08 13:10:00,8.31,8.34,8.29,8.31,442700.0,7.1071,7.1328,7.09,7.1071,442700.0
2010-07-08 13:20:00,8.31,8.34,8.26,8.27,243000.0,7.1071,7.1328,7.0643,7.0729,243000.0
2010-07-08 13:30:00,8.27,8.29,8.24,8.25,771300.0,7.0729,7.09,7.0472,7.0558,771300.0
2010-07-08 13:40:00,8.24,8.25,8.22,8.23,68900.0,7.0472,7.0558,7.0301,7.0387,68900.0
2010-07-08 13:50:00,8.22,8.23,8.21,8.23,80300.0,7.0301,7.0387,7.0216,7.0387,80300.0
2010-07-08 14:00:00,8.24,8.24,8.19,8.2,137600.0,7.0472,7.0472,7.0045,7.013,137600.0
2010-07-08 14:10:00,8.2,8.2,8.1,8.14,483700.0,7.013,7.013,6.9275,6.9617,483700.0
2010-07-08 14:20:00,8.14,8.15,8.1,8.15,1688000.0,6.9617,6.9703,6.9275,6.9703,1688000.0
2010-07-08 14:30:00,8.14,8.17,8.13,8.14,417900.0,6.9617,6.9874,6.9531,6.9617,417900.0
2010-07-08 14:40:00,8.15,8.18,8.13,8.14,334100.0,6.9703,6.9959,6.9531,6.9617,334100.0
2010-07-08 14:50:00,8.14,8.2,8.14,8.18,268000.0,6.9617,7.013,6.9617,6.9959,268000.0
2010-07-08 15:00:00,8.18,8.19,8.13,8.14,370900.0,6.9959,7.0045,6.9531,6.9617,370900.0
2010-07-08 15:10:00,8.14,8.16,8.12,8.16,369700.0,6.9617,6.9788,6.9446,6.9788,369700.0
2010-07-08 15:20:00,8.16,8.16,8.13,8.16,352900.0,6.9788,6.9788,6.9531,6.9788,352900.0
2010-07-08 15:30:00,8.16,8.23,8.15,8.22,627700.0,6.9788,7.0387,6.9703,7.0301,627700.0
2010-07-08 15:40:00,8.21,8.28,8.21,8.24,2335700.0,7.0216,7.0814,7.0216,7.0472,2335700.0
2010-07-08 15:50:00,8.24,8.29,8.23,8.27,2683900.0,7.0472,7.09,7.0387,7.0729,2683900.0
2010-07-09 09:30:00,8.29,8.37,8.25,8.34,241100.0,7.09,7.1584,7.0558,7.1328,241100.0
2010-07-09 09:40:00,8.34,8.38,8.3,8.33,266200.0,7.1328,7.167,7.0985,7.1242,266200.0
2010-07-09 09:50:00,8.33,8.33,8.23,8.28,169500.0,7.1242,7.1242,7.0387,7.0814,169500.0
2010-07-09 10:00:00,8.28,8.36,8.27,8.3,244500.0,7.0814,7.1499,7.0729,7.0985,244500.0
2010-07-09 10:10:00,8.31,8.38,8.29,8.37,193700.0,7.1071,7.167,7.09,7.1584,193700.0
2010-07-09 10:20:00,8.37,8.41,8.37,8.41,180900.0,7.1584,7.1926,7.1584,7.1926,180900.0
2010-07-09 10:30:00,8.41,8.45,8.41,8.44,182000.0,7.1926,7.2268,7.1926,7.2183,182000.0
2010-07-09 10:40:00,8.44,8.46,8.41,8.44,253300.0,7.2183,7.2354,7.1926,7.2183,253300.0
2010-07-09 10:50:00,8.44,8.44,8.36,8.39,197100.0,7.2183,7.2183,7.1499,7.1755,197100.0
2010-07-09 11:00:00,8.39,8.4,8.37,8.37,100100.0,7.1755,7.1841,7.1584,7.1584,100100.0
2010-07-09 11:10:00,8.36,8.38,8.35,8.37,110300.0,7.1499,7.167,7.1413,7.1584,110300.0
2010-07-09 11:20:00,8.37,8.37,8.34,8.36,85700.0,7.1584,7.1584,7.1328,7.1499,85700.0
2010-07-09 11:30:00,8.37,8.38,8.35,8.37,72400.0,7.1584,7.167,7.1413,7.1584,72400.0
2010-07-09 11:40:00,8.38,8.41,8.37,8.39,68700.0,7.167,7.1926,7.1584,7.1755,68700.0
2010-07-09 11:50:00,8.39,8.41,8.38,8.38,69800.0,7.1755,7.1926,7.167,7.167,69800.0
2010-07-09 12:00:00,8.38,8.39,8.37,8.38,111100.0,7.167,7.1755,7.1584,7.167,111100.0
2010-07-09 12:10:00,8.38,8.4,8.37,8.39,58600.0,7.167,7.1841,7.1584,7.1755,58600.0
2010-07-09 12:20:00,8.38,8.39,8.38,8.39,25400.0,7.167,7.1755,7.167,7.1755,25400.0
2010-07-09 12:30:00,8.39,8.39,8.36,8.37,61500.0,7.1755,7.1755,7.1499,7.1584,61500.0
2010-07-09 12:40:00,8.37,8.41,8.37,8.41,34500.0,7.1584,7.1926,7.1584,7.1926,34500.0
2010-07-09 12:50:00,8.41,8.44,8.41,8.43,94700.0,7.1926,7.2183,7.1926,7.2097,94700.0
2010-07-09 13:00:00,8.42,8.44,8.42,8.43,43400.0,7.2012,7.2183,7.2012,7.2097,43400.0
2010-07-09 13:10:00,8.44,8.44,8.42,8.43,67200.0,7.2183,7.2183,7.2012,7.2097,67200.0
2010-07-09 13:20:00,8.44,8.44,8.41,8.43,50200.0,7.2183,7.2183,7.1926,7.2097,50200.0
2010-07-09 13:30:00,8.42,8.47,8.42,8.46,130600.0,7.2012,7.2439,7.2012,7.2354,130600.0
2010-07-09 13:40:00,8.46,8.47,8.45,8.46,138200.0,7.2354,7.2439,7.2268,7.2354,138200.0
2010-07-09 13:50:00,8.47,8.52,8.46,8.52,197600.0,7.2439,7.2867,7.2354,7.2867,197600.0
2010-07-09 14:00:00,8.52,8.52,8.49,8.49,59800.0,7.2867,7.2867,7.261,7.261,59800.0
2010-07-09 14:10:00,8.49,8.5,8.45,8.46,119600.0,7.261,7.2696,7.2268,7.2354,119600.0
2010-07-09 14:20:00,8.46,8.48,8.45,8.47,54800.0,7.2354,7.2525,7.2268,7.2439,54800.0
2010-07-09 14:30:00,8.47,8.5,8.46,8.5,130600.0,7.2439,7.2696,7.2354,7.2696,130600.0
2010-07-09 14:40:00,8.5,8.55,8.49,8.54,168500.0,7.2696,7.3124,7.261,7.3038,168500.0
2010-07-09 14:50:00,8.55,8.6,8.55,8.6,194200.0,7.3124,7.3551,7.3124,7.3551,194200.0
2010-07-09 15:00:00,8.6,8.6,8.56,8.57,122400.0,7.3551,7.3551,7.3209,7.3295,122400.0
2010-07-09 15:10:00,8.57,8.6,8.57,8.58,210800.0,7.3295,7.3551,7.3295,7.338,210800.0
2010-07-09 15:20:00,8.59,8.6,8.54,8.54,197900.0,7.3466,7.3551,7.3038,7.3038,197900.0
2010-07-09 15:30:00,8.54,8.58,8.54,8.58,224400.0,7.3038,7.338,7.3038,7.338,224400.0
2010-07-09 15:40:00,8.57,8.6,8.57,8.58,280600.0,7.3295,7.3551,7.3295,7.338,280600.0
2010-07-09 15:50:00,8.59,8.62,8.56,8.61,1106300.0,7.3466,7.3722,7.3209,7.3637,1106300.0
2010-07-12 09:30:00,8.58,8.6,8.48,8.49,145700.0,7.338,7.3551,7.2525,7.261,145700.0
2010-07-12 09:40:00,8.48,8.56,8.48,8.54,87000.0,7.2525,7.3209,7.2525,7.3038,87000.0
2010-07-12 09:50:00,8.53,8.53,8.44,8.47,225200.0,7.2952,7.2952,7.2183,7.2439,225200.0
2010-07-12 10:00:00,8.48,8.49,8.39,8.41,177500.0,7.2525,7.261,7.1755,7.1926,177500.0
2010-07-12 10:10:00,8.4,8.4,8.35,8.38,135100.0,7.1841,7.1841,7.1413,7.167,135100.0
2010-07-12 10:20:00,8.38,8.38,8.3,8.31,183700.0,7.167,7.167,7.0985,7.1071,183700.0
2010-07-12 10:30:00,8.31,8.35,8.29,8.34,126100.0,7.1071,7.1413,7.09,7.1328,126100.0
2010-07-12 10:40:00,8.35,8.36,8.27,8.34,432200.0,7.1413,7.1499,7.0729,7.1328,432200.0
2010-07-12 10:50:00,8.33,8.36,8.31,8.36,249500.0,7.1242,7.1499,7.1071,7.1499,249500.0
2010-07-12 11:00:00,8.35,8.36,8.33,8.35,353900.0,7.1413,7.1499,7.1242,7.1413,353900.0
2010-07-12 11:10:00,8.35,8.39,8.33,8.39,79800.0,7.1413,7.1755,7.1242,7.1755,79800.0
2010-07-12 11:20:00,8.38,8.41,8.36,8.39,103600.0,7.167,7.1926,7.1499,7.1755,103600.0
2010-07-12 11:30:00,8.4,8.41,8.37,8.39,140500.0,7.1841,7.1926,7.1584,7.1755,140500.0
2010-07-12 11:40:00,8.39,8.42,8.39,8.41,144500.0,7.1755,7.2012,7.1755,7.1926,144500.0
2010-07-12 11:50:00,8.4,8.44,8.39,8.41,500400.0,7.1841,7.2183,7.1755,7.1926,500400.0
2010-07-12 12:00:00,8.41,8.48,8.41,8.48,70100.0,7.1926,7.2525,7.1926,7.2525,70100.0
2010-07-12 12:10:00,8.47,8.49,8.45,8.45,55200.0,7.2439,7.261,7.2268,7.2268,55200.0
2010-07-12 12:20:00,8.45,8.46,8.43,8.44,65100.0,7.2268,7.2354,7.2097,7.2183,65100.0
2010-07-12 12:30:00,8.45,8.5,8.42,8.49,137600.0,7.2268,7.2696,7.2012,7.261,137600.0
2010-07-12 12:40:00,8.5,8.52,8.45,8.45,85300.0,7.2696,7.2867,7.2268,7.2268,85300.0
2010-07-12 12:50:00,8.45,8.47,8.43,8.43,125300.0,7.2268,7.2439,7.2097,7.2097,125300.0
2010-07-12 13:00:00,8.42,8.46,8.41,8.46,71800.0,7.2012,7.2354,7.1926,7.2354,71800.0
2010-07-12 13:10:00,8.46,8.48,8.45,8.47,61900.0,7.2354,7.2525,7.2268,7.2439,61900.0
2010-07-12 13:20:00,8.48,8.48,8.44,8.45,33400.0,7.2525,7.2525,7.2183,7.2268,33400.0
2010-07-12 13:30:00,8.45,8.48,8.44,8.46,62400.0,7.2268,7.2525,7.2183,7.2354,62400.0
2010-07-12 13:40:00,8.46,8.46,8.42,8.44,97000.0,7.2354,7.2354,7.2012,7.2183,97000.0
2010-07-12 13:50:00,8.44,8.5,8.44,8.48,123400.0,7.2183,7.2696,7.2183,7.2525,123400.0
2010-07-12 14:00:00,8.48,8.49,8.44,8.45,57700.0,7.2525,7.261,7.2183,7.2268,57700.0
2010-07-12 14:10:00,8.45,8.45,8.42,8.42,68500.0,7.2268,7.2268,7.2012,7.2012,68500.0
2010-07-12 14:20:00,8.43,8.45,8.42,8.44,76600.0,7.2097,7.2268,7.2012,7.2183,76600.0
2010-07-12 14:30:00,8.44,8.45,8.41,8.44,79800.0,7.2183,7.2268,7.1926,7.2183,79800.0
2010-07-12 14:40:00,8.45,8.47,8.43,8.46,54900.0,7.2268,7.2439,7.2097,7.2354,54900.0
2010-07-12 14:50:00,8.46,8.47,8.42,8.44,115800.0,7.2354,7.2439,7.2012,7.2183,115800.0
2010-07-12 15:00:00,8.45,8.46,8.43,8.43,148000.0,7.2268,7.2354,7.2097,7.2097,148000.0
2010-07-12 15:10:00,8.43,8.46,8.42,8.44,111100.0,7.2097,7.2354,7.2012,7.2183,111100.0
2010-07-12 15:20:00,8.44,8.47,8.42,8.44,80700.0,7.2183,7.2439,7.2012,7.2183,80700.0
2010-07-12 15:30:00,8.45,8.47,8.43,8.47,147900.0,7.2268,7.2439,7.2097,7.2439,147900.0
2010-07-12 15:40:00,8.46,8.49,8.44,8.44,169100.0,7.2354,7.261,7.2183,7.2183,169100.0
2010-07-12 15:50:00,8.44,8.49,8.44,8.47,452300.0,7.2183,7.261,7.2183,7.2439,452300.0
2010-07-13 09:30:00,8.62,8.62,8.56,8.62,229900.0,7.3722,7.3722,7.3209,7.3722,229900.0
2010-07-13 09:40:00,8.62,8.66,8.57,8.61,235400.0,7.3722,7.4064,7.3295,7.3637,235400.0
2010-07-13 09:50:00,8.6,8.64,8.59,8.62,350800.0,7.3551,7.3893,7.3466,7.3722,350800.0
2010-07-13 10:00:00,8.61,8.66,8.61,8.64,184500.0,7.3637,7.4064,7.3637,7.3893,184500.0
2010-07-13 10:10:00,8.65,8.68,8.63,8.68,266700.0,7.3979,7.4235,7.3808,7.4235,266700.0
2010-07-13 10:20:00,8.68,8.74,8.68,8.7,344700.0,7.4235,7.4748,7.4235,7.4406,344700.0
2010-07-13 10:30:00,8.71,8.71,8.64,8.67,147300.0,7.4492,7.4492,7.3893,7.415,147300.0
2010-07-13 10:40:00,8.67,8.71,8.66,8.7,117400.0,7.415,7.4492,7.4064,7.4406,117400.0
2010-07-13 10:50:00,8.7,8.73,8.7,8.71,74400.0,7.4406,7.4663,7.4406,7.4492,74400.0
2010-07-13 11:00:00,8.71,8.74,8.69,8.73,157800.0,7.4492,7.4748,7.4321,7.4663,157800.0
2010-07-13 11:10:00,8.72,8.77,8.72,8.75,168700.0,7.4577,7.5005,7.4577,7.4834,168700.0
2010-07-13 11:20:00,8.74,8.76,8.73,8.76,49900.0,7.4748,7.492,7.4663,7.492,49900.0
2010-07-13 11:30:00,8.76,8.84,8.75,8.83,399100.0,7.492,7.5604,7.4834,7.5518,399100.0
2010-07-13 11:40:00,8.83,8.84,8.77,8.78,132100.0,7.5518,7.5604,7.5005,7.5091,132100.0
2010-07-13 11:50:00,8.78,8.81,8.77,8.79,78300.0,7.5091,7.5347,7.5005,7.5176,78300.0
2010-07-13 12:00:00,8.79,8.82,8.78,8.82,77500.0,7.5176,7.5433,7.5091,7.5433,77500.0
2010-07-13 12:10:00,8.82,8.85,8.81,8.85,58100.0,7.5433,7.5689,7.5347,7.5689,58100.0
2010-07-13 12:20:00,8.85,8.85,8.82,8.85,186400.0,7.5689,7.5689,7.5433,7.5689,186400.0
2010-07-13 12:30:00,8.85,8.86,8.83,8.83,196400.0,7.5689,7.5775,7.5518,7.5518,196400.0
2010-07-13 12:40:00,8.84,8.84,8.81,8.82,60400.0,7.5604,7.5604,7.5347,7.5433,60400.0
2010-07-13 12:50:00,8.81,8.85,8.81,8.82,232000.0,7.5347,7.5689,7.5347,7.5433,232000.0
2010-07-13 13:00:00,8.82,8.87,8.81,8.85,210900.0,7.5433,7.586,7.5347,7.5689,210900.0
2010-07-13 13:10:00,8.85,8.86,8.77,8.78,156900.0,7.5689,7.5775,7.5005,7.5091,156900.0
2010-07-13 13:20:00,8.78,8.79,8.77,8.79,148500.0,7.5091,7.5176,7.5005,7.5176,148500.0
2010-07-13 13:30:00,8.78,8.81,8.78,8.81,226400.0,7.5091,7.5347,7.5091,7.5347,226400.0
2010-07-13 13:40:00,8.81,8.81,8.79,8.81,53200.0,7.5347,7.5347,7.5176,7.5347,53200.0
2010-07-13 13:50:00,8.81,8.81,8.79,8.81,82300.0,7.5347,7.5347,7.5176,7.5347,82300.0
2010-07-13 14:00:00,8.81,8.84,8.8,8.82,83900.0,7.5347,7.5604,7.5262,7.5433,83900.0
2010-07-13 14:10:00,8.81,8.84,8.8,8.84,135000.0,7.5347,7.5604,7.5262,7.5604,135000.0
2010-07-13 14:20:00,8.84,8.85,8.81,8.81,209800.0,7.5604,7.5689,7.5347,7.5347,209800.0
2010-07-13 14:30:00,8.81,8.83,8.81,8.82,131200.0,7.5347,7.5518,7.5347,7.5433,131200.0
2010-07-13 14:40:00,8.82,8.86,8.81,8.85,125400.0,7.5433,7.5775,7.5347,7.5689,125400.0
2010-07-13 14:50:00,8.86,8.86,8.84,8.85,75900.0,7.5775,7.5775,7.5604,7.5689,75900.0
2010-07-13 15:00:00,8.85,8.87,8.84,8.84,181700.0,7.5689,7.586,7.5604,7.5604,181700.0
2010-07-13 15:10:00,8.85,8.85,8.82,8.83,335900.0,7.5689,7.5689,7.5433,7.5518,335900.0
2010-07-13 15:20:00,8.83,8.83,8.8,8.82,435300.0,7.5518,7.5518,7.5262,7.5433,435300.0
2010-07-13 15:30:00,8.82,8.82,8.79,8.81,388200.0,7.5433,7.5433,7.5176,7.5347,388200.0
2010-07-13 15:40:00,8.81,8.84,8.8,8.84,331400.0,7.5347,7.5604,7.5262,7.5604,331400.0
2010-07-13 15:50:00,8.84,8.84,8.8,8.81,763700.0,7.5604,7.5604,7.5262,7.5347,763700.0
2010-07-14 09:30:00,8.74,8.74,8.55,8.57,369700.0,7.4748,7.4748,7.3124,7.3295,369700.0
2010-07-14 09:40:00,8.56,8.6,8.52,8.56,241700.0,7.3209,7.3551,7.2867,7.3209,241700.0
2010-07-14 09:50:00,8.55,8.56,8.47,8.48,226200.0,7.3124,7.3209,7.2439,7.2525,226200.0
2010-07-14 10:00:00,8.48,8.51,8.43,8.48,280500.0,7.2525,7.2781,7.2097,7.2525,280500.0
2010-07-14 10:10:00,8.48,8.51,8.47,8.5,412300.0,7.2525,7.2781,7.2439,7.2696,412300.0
2010-07-14 10:20:00,8.51,8.58,8.5,8.54,131600.0,7.2781,7.338,7.2696,7.3038,131600.0
2010-07-14 10:30:00,8.55,8.57,8.53,8.54,215900.0,7.3124,7.3295,7.2952,7.3038,215900.0
2010-07-14 10:40:00,8.54,8.58,8.53,8.55,132400.0,7.3038,7.338,7.2952,7.3124,132400.0
2010-07-14 10:50:00,8.54,8.55,8.46,8.52,323000.0,7.3038,7.3124,7.2354,7.2867,323000.0
2010-07-14 11:00:00,8.52,8.52,8.47,8.49,854300.0,7.2867,7.2867,7.2439,7.261,854300.0
2010-07-14 11:10:00,8.48,8.51,8.46,8.5,127100.0,7.2525,7.2781,7.2354,7.2696,127100.0
2010-07-14 11:20:00,8.49,8.52,8.46,8.47,177600.0,7.261,7.2867,7.2354,7.2439,177600.0
2010-07-14 11:30:00,8.47,8.49,8.44,8.45,157500.0,7.2439,7.261,7.2183,7.2268,157500.0
2010-07-14 11:40:00,8.46,8.52,8.45,8.5,155000.0,7.2354,7.2867,7.2268,7.2696,155000.0
2010-07-14 11:50:00,8.49,8.5,8.46,8.46,144200.0,7.261,7.2696,7.2354,7.2354,144200.0
2010-07-14 12:00:00,8.46,8.47,8.44,8.46,77800.0,7.2354,7.2439,7.2183,7.2354,77800.0
2010-07-14 12:10:00,8.46,8.47,8.44,8.45,189800.0,7.2354,7.2439,7.2183,7.2268,189800.0
2010-07-14 12:20:00,8.46,8.48,8.45,8.48,37100.0,7.2354,7.2525,7.2268,7.2525,37100.0
2010-07-14 12:30:00,8.47,8.49,8.47,8.48,58200.0,7.2439,7.261,7.2439,7.2525,58200.0
2010-07-14 12:40:00,8.48,8.51,8.47,8.5,161100.0,7.2525,7.2781,7.2439,7.2696,161100.0
2010-07-14 12:50:00,8.5,8.51,8.47,8.49,122600.0,7.2696,7.2781,7.2439,7.261,122600.0
2010-07-14 13:00:00,8.5,8.5,8.46,8.47,129300.0,7.2696,7.2696,7.2354,7.2439,129300.0
2010-07-14 13:10:00,8.48,8.5,8.47,8.5,67700.0,7.2525,7.2696,7.2439,7.2696,67700.0
2010-07-14 13:20:00,8.5,8.5,8.49,8.5,61800.0,7.2696,7.2696,7.261,7.2696,61800.0
2010-07-14 13:30:00,8.5,8.5,8.49,8.49,252900.0,7.2696,7.2696,7.261,7.261,252900.0
2010-07-14 13:40:00,8.49,8.51,8.48,8.5,283400.0,7.261,7.2781,7.2525,7.2696,283400.0
2010-07-14 13:50:00,8.5,8.51,8.49,8.51,134500.0,7.2696,7.2781,7.261,7.2781,134500.0
2010-07-14 14:00:00,8.5,8.51,8.45,8.47,258400.0,7.2696,7.2781,7.2268,7.2439,258400.0
2010-07-14 14:10:00,8.47,8.48,8.44,8.47,196200.0,7.2439,7.2525,7.2183,7.2439,196200.0
2010-07-14 14:20:00,8.48,8.48,8.43,8.44,176400.0,7.2525,7.2525,7.2097,7.2183,176400.0
2010-07-14 14:30:00,8.44,8.46,8.42,8.44,136500.0,7.2183,7.2354,7.2012,7.2183,136500.0
2010-07-14 14:40:00,8.45,8.45,8.42,8.44,97900.0,7.2268,7.2268,7.2012,7.2183,97900.0
2010-07-14 14:50:00,8.44,8.48,8.43,8.47,186600.0,7.2183,7.2525,7.2097,7.2439,186600.0
2010-07-14 15:00:00,8.47,8.49,8.44,8.45,118400.0,7.2439,7.261,7.2183,7.2268,118400.0
2010-07-14 15:10:00,8.46,8.51,8.45,8.48,290000.0,7.2354,7.2781,7.2268,7.2525,290000.0
2010-07-14 15:20:00,8.48,8.51,8.47,8.48,155900.0,7.2525,7.2781,7.2439,7.2525,155900.0
2010-07-14 15:30:00,8.48,8.51,8.46,8.47,280200.0,7.2525,7.2781,7.2354,7.2439,280200.0
2010-07-14 15:40:00,8.47,8.52,8.46,8.51,450500.0,7.2439,7.2867,7.2354,7.2781,450500.0
2010-07-14 15:50:00,8.5,8.54,8.48,8.54,716200.0,7.2696,7.3038,7.2525,7.3038,716200.0
2010-07-15 09:30:00,8.55,8.56,8.49,8.5,107900.0,7.3124,7.3209,7.261,7.2696,107900.0
2010-07-15 09:40:00,8.49,8.51,8.46,8.49,134700.0,7.261,7.2781,7.2354,7.261,134700.0
2010-07-15 09:50:00,8.49,8.52,8.48,8.5,210600.0,7.261,7.2867,7.2525,7.2696,210600.0
2010-07-15 10:00:00,8.49,8.49,8.39,8.41,465200.0,7.261,7.261,7.1755,7.1926,465200.0
2010-07-15 10:10:00,8.41,8.41,8.35,8.35,251300.0,7.1926,7.1926,7.1413,7.1413,251300.0
2010-07-15 10:20:00,8.35,8.36,8.3,8.32,657700.0,7.1413,7.1499,7.0985,7.1156,657700.0
2010-07-15 10:30:00,8.32,8.38,8.32,8.38,401000.0,7.1156,7.167,7.1156,7.167,401000.0
2010-07-15 10:40:00,8.38,8.39,8.33,8.38,245100.0,7.167,7.1755,7.1242,7.167,245100.0
2010-07-15 10:50:00,8.37,8.39,8.35,8.38,85400.0,7.1584,7.1755,7.1413,7.167,85400.0
2010-07-15 11:00:00,8.38,8.39,8.32,8.34,92200.0,7.167,7.1755,7.1156,7.1328,92200.0
2010-07-15 11:10:00,8.35,8.39,8.34,8.35,325400.0,7.1413,7.1755,7.1328,7.1413,325400.0
2010-07-15 11:20:00,8.34,8.4,8.34,8.4,91900.0,7.1328,7.1841,7.1328,7.1841,91900.0
2010-07-15 11:30:00,8.4,8.41,8.36,8.41,109800.0,7.1841,7.1926,7.1499,7.1926,109800.0
2010-07-15 11:40:00,8.4,8.41,8.39,8.41,121600.0,7.1841,7.1926,7.1755,7.1926,121600.0
2010-07-15 11:50:00,8.41,8.42,8.37,8.37,77400.0,7.1926,7.2012,7.1584,7.1584,77400.0
2010-07-15 12:00:00,8.38,8.41,8.34,8.39,167600.0,7.167,7.1926,7.1328,7.1755,167600.0
2010-07-15 12:10:00,8.39,8.41,8.39,8.4,82700.0,7.1755,7.1926,7.1755,7.1841,82700.0
2010-07-15 12:20:00,8.4,8.41,8.37,8.4,382500.0,7.1841,7.1926,7.1584,7.1841,382500.0
2010-07-15 12:30:00,8.4,8.41,8.38,8.4,104400.0,7.1841,7.1926,7.167,7.1841,104400.0
2010-07-15 12:40:00,8.4,8.41,8.37,8.4,46500.0,7.1841,7.1926,7.1584,7.1841,46500.0
2010-07-15 12:50:00,8.4,8.44,8.4,8.41,72500.0,7.1841,7.2183,7.1841,7.1926,72500.0
2010-07-15 13:00:00,8.42,8.44,8.41,8.41,98100.0,7.2012,7.2183,7.1926,7.1926,98100.0
2010-07-15 13:10:00,8.4,8.44,8.39,8.43,400900.0,7.1841,7.2183,7.1755,7.2097,400900.0
2010-07-15 13:20:00,8.44,8.5,8.43,8.48,119900.0,7.2183,7.2696,7.2097,7.2525,119900.0
2010-07-15 13:30:00,8.47,8.5,8.44,8.47,142100.0,7.2439,7.2696,7.2183,7.2439,142100.0
2010-07-15 13:40:00,8.46,8.49,8.45,8.48,75600.0,7.2354,7.261,7.2268,7.2525,75600.0
2010-07-15 13:50:00,8.48,8.51,8.46,8.49,155000.0,7.2525,7.2781,7.2354,7.261,155000.0
2010-07-15 14:00:00,8.49,8.52,8.45,8.46,185200.0,7.261,7.2867,7.2268,7.2354,185200.0
2010-07-15 14:10:00,8.45,8.49,8.44,8.49,75000.0,7.2268,7.261,7.2183,7.261,75000.0
2010-07-15 14:20:00,8.5,8.55,8.48,8.54,187500.0,7.2696,7.3124,7.2525,7.3038,187500.0
2010-07-15 14:30:00,8.54,8.56,8.52,8.53,267500.0,7.3038,7.3209,7.2867,7.2952,267500.0
2010-07-15 14:40:00,8.53,8.55,8.51,8.54,148500.0,7.2952,7.3124,7.2781,7.3038,148500.0
2010-07-15 14:50:00,8.55,8.55,8.48,8.48,265200.0,7.3124,7.3124,7.2525,7.2525,265200.0
2010-07-15 15:00:00,8.48,8.51,8.44,8.45,223000.0,7.2525,7.2781,7.2183,7.2268,223000.0
2010-07-15 15:10:00,8.46,8.46,8.42,8.44,169800.0,7.2354,7.2354,7.2012,7.2183,169800.0
2010-07-15 15:20:00,8.44,8.46,8.4,8.46,261500.0,7.2183,7.2354,7.1841,7.2354,261500.0
2010-07-15 15:30:00,8.46,8.51,8.45,8.48,501100.0,7.2354,7.2781,7.2268,7.2525,501100.0
2010-07-15 15:40:00,8.48,8.56,8.48,8.52,580600.0,7.2525,7.3209,7.2525,7.2867,580600.0
2010-07-15 15:50:00,8.52,8.56,8.51,8.52,985400.0,7.2867,7.3209,7.2781,7.2867,985400.0
2010-07-16 09:30:00,8.47,8.51,8.37,8.42,505600.0,7.2439,7.2781,7.1584,7.2012,505600.0
2010-07-16 09:40:00,8.42,8.44,8.32,8.39,209200.0,7.2012,7.2183,7.1156,7.1755,209200.0
2010-07-16 09:50:00,8.39,8.4,8.26,8.3,290200.0,7.1755,7.1841,7.0643,7.0985,290200.0
2010-07-16 10:00:00,8.3,8.32,8.27,8.27,203000.0,7.0985,7.1156,7.0729,7.0729,203000.0
2010-07-16 10:10:00,8.27,8.38,8.27,8.37,138600.0,7.0729,7.167,7.0729,7.1584,138600.0
2010-07-16 10:20:00,8.37,8.38,8.3,8.3,343700.0,7.1584,7.167,7.0985,7.0985,343700.0
2010-07-16 10:30:00,8.3,8.32,8.26,8.31,168300.0,7.0985,7.1156,7.0643,7.1071,168300.0
2010-07-16 10:40:00,8.31,8.37,8.29,8.34,112300.0,7.1071,7.1584,7.09,7.1328,112300.0
2010-07-16 10:50:00,8.34,8.37,8.32,8.35,140400.0,7.1328,7.1584,7.1156,7.1413,140400.0
2010-07-16 11:00:00,8.34,8.36,8.31,8.32,59700.0,7.1328,7.1499,7.1071,7.1156,59700.0
2010-07-16 11:10:00,8.32,8.34,8.31,8.31,54800.0,7.1156,7.1328,7.1071,7.1071,54800.0
2010-07-16 11:20:00,8.3,8.31,8.28,8.31,53400.0,7.0985,7.1071,7.0814,7.1071,53400.0
2010-07-16 11:30:00,8.31,8.31,8.25,8.3,107000.0,7.1071,7.1071,7.0558,7.0985,107000.0
2010-07-16 11:40:00,8.3,8.3,8.25,8.26,80500.0,7.0985,7.0985,7.0558,7.0643,80500.0
2010-07-16 11:50:00,8.27,8.28,8.17,8.18,292100.0,7.0729,7.0814,6.9874,6.9959,292100.0
2010-07-16 12:00:00,8.18,8.22,8.16,8.18,311600.0,6.9959,7.0301,6.9788,6.9959,311600.0
2010-07-16 12:10:00,8.17,8.2,8.16,8.16,112500.0,6.9874,7.013,6.9788,6.9788,112500.0
2010-07-16 12:20:00,8.17,8.18,8.16,8.17,58900.0,6.9874,6.9959,6.9788,6.9874,58900.0
2010-07-16 12:30:00,8.17,8.17,8.15,8.16,419500.0,6.9874,6.9874,6.9703,6.9788,419500.0
2010-07-16 12:40:00,8.16,8.17,8.14,8.17,82800.0,6.9788,6.9874,6.9617,6.9874,82800.0
2010-07-16 12:50:00,8.17,8.18,8.15,8.15,51900.0,6.9874,6.9959,6.9703,6.9703,51900.0
2010-07-16 13:00:00,8.16,8.16,8.13,8.14,125400.0,6.9788,6.9788,6.9531,6.9617,125400.0
2010-07-16 13:10:00,8.14,8.17,8.13,8.15,101700.0,6.9617,6.9874,6.9531,6.9703,101700.0
2010-07-16 13:20:00,8.16,8.17,8.12,8.14,132800.0,6.9788,6.9874,6.9446,6.9617,132800.0
2010-07-16 13:30:00,8.13,8.17,8.13,8.14,63900.0,6.9531,6.9874,6.9531,6.9617,63900.0
2010-07-16 13:40:00,8.14,8.14,8.1,8.12,130200.0,6.9617,6.9617,6.9275,6.9446,130200.0
2010-07-16 13:50:00,8.13,8.13,8.11,8.11,86600.0,6.9531,6.9531,6.936,6.936,86600.0
2010-07-16 14:00:00,8.11,8.12,8.1,8.11,89900.0,6.936,6.9446,6.9275,6.936,89900.0
2010-07-16 14:10:00,8.11,8.14,8.1,8.11,184000.0,6.936,6.9617,6.9275,6.936,184000.0
2010-07-16 14:20:00,8.11,8.14,8.11,8.12,79000.0,6.936,6.9617,6.936,6.9446,79000.0
2010-07-16 14:30:00,8.12,8.13,8.1,8.11,94900.0,6.9446,6.9531,6.9275,6.936,94900.0
2010-07-16 14:40:00,8.11,8.13,8.1,8.12,72300.0,6.936,6.9531,6.9275,6.9446,72300.0
2010-07-16 14:50:00,8.11,8.12,8.09,8.09,147000.0,6.936,6.9446,6.9189,6.9189,147000.0
2010-07-16 15:00:00,8.09,8.13,8.08,8.1,238800.0,6.9189,6.9531,6.9104,6.9275,238800.0
2010-07-16 15:10:00,8.1,8.13,8.09,8.1,166900.0,6.9275,6.9531,6.9189,6.9275,166900.0
2010-07-16 15:20:00,8.11,8.11,8.03,8.06,296400.0,6.936,6.936,6.8676,6.8933,296400.0
2010-07-16 15:30:00,8.06,8.11,8.06,8.06,276900.0,6.8933,6.936,6.8933,6.8933,276900.0
2010-07-16 15:40:00,8.07,8.09,8.04,8.05,415000.0,6.9018,6.9189,6.8762,6.8847,415000.0
2010-07-16 15:50:00,8.04,8.08,8.04,8.04,608300.0,6.8762,6.9104,6.8762,6.8762,608300.0
2010-07-19 09:30:00,8.1,8.16,8.09,8.13,259000.0,6.9275,6.9788,6.9189,6.9531,259000.0
2010-07-19 09:40:00,8.12,8.21,8.12,8.15,270100.0,6.9446,7.0216,6.9446,6.9703,270100.0
2010-07-19 09:50:00,8.15,8.18,8.13,8.15,132100.0,6.9703,6.9959,6.9531,6.9703,132100.0
2010-07-19 10:00:00,8.14,8.16,8.09,8.15,388100.0,6.9617,6.9788,6.9189,6.9703,388100.0
2010-07-19 10:10:00,8.14,8.15,8.07,8.08,175000.0,6.9617,6.9703,6.9018,6.9104,175000.0
2010-07-19 10:20:00,8.09,8.09,8.0,8.0,225400.0,6.9189,6.9189,6.842,6.842,225400.0
2010-07-19 10:30:00,8.01,8.04,7.98,7.99,245600.0,6.8505,6.8762,6.8249,6.8334,245600.0
2010-07-19 10:40:00,7.98,8.0,7.92,7.94,337000.0,6.8249,6.842,6.7735,6.7907,337000.0
2010-07-19 10:50:00,7.94,8.0,7.91,7.99,190600.0,6.7907,6.842,6.765,6.8334,190600.0
2010-07-19 11:00:00,7.99,8.03,7.96,8.02,512400.0,6.8334,6.8676,6.8078,6.8591,512400.0
2010-07-19 11:10:00,8.02,8.04,8.0,8.02,139000.0,6.8591,6.8762,6.842,6.8591,139000.0
2010-07-19 11:20:00,8.01,8.02,7.99,8.01,309300.0,6.8505,6.8591,6.8334,6.8505,309300.0
2010-07-19 11:30:00,8.0,8.02,7.96,7.98,86800.0,6.842,6.8591,6.8078,6.8249,86800.0
2010-07-19 11:40:00,7.98,7.99,7.97,7.99,93200.0,6.8249,6.8334,6.8163,6.8334,93200.0
2010-07-19 11:50:00,7.98,8.03,7.98,8.03,35500.0,6.8249,6.8676,6.8249,6.8676,35500.0
2010-07-19 12:00:00,8.03,8.04,7.96,7.99,83400.0,6.8676,6.8762,6.8078,6.8334,83400.0
2010-07-19 12:10:00,7.98,7.99,7.96,7.99,94000.0,6.8249,6.8334,6.8078,6.8334,94000.0
2010-07-19 12:20:00,8.0,8.03,7.99,8.03,169500.0,6.842,6.8676,6.8334,6.8676,169500.0
2010-07-19 12:30:00,8.03,8.07,8.02,8.06,915900.0,6.8676,6.9018,6.8591,6.8933,915900.0
2010-07-19 12:40:00,8.07,8.1,8.04,8.1,167400.0,6.9018,6.9275,6.8762,6.9275,167400.0
2010-07-19 12:50:00,8.1,8.12,8.07,8.08,143200.0,6.9275,6.9446,6.9018,6.9104,143200.0
2010-07-19 13:00:00,8.08,8.09,8.07,8.09,73800.0,6.9104,6.9189,6.9018,6.9189,73800.0
2010-07-19 13:10:00,8.08,8.09,8.05,8.05,121200.0,6.9104,6.9189,6.8847,6.8847,121200.0
2010-07-19 13:20:00,8.05,8.06,8.03,8.03,337700.0,6.8847,6.8933,6.8676,6.8676,337700.0
2010-07-19 13:30:00,8.04,8.05,7.99,7.99,437400.0,6.8762,6.8847,6.8334,6.8334,437400.0
2010-07-19 13:40:00,7.99,8.0,7.96,7.97,177700.0,6.8334,6.842,6.8078,6.8163,177700.0
2010-07-19 13:50:00,7.97,7.98,7.95,7.95,164100.0,6.8163,6.8249,6.7992,6.7992,164100.0
2010-07-19 14:00:00,7.95,7.98,7.94,7.95,243400.0,6.7992,6.8249,6.7907,6.7992,243400.0
2010-07-19 14:10:00,7.95,7.98,7.93,7.98,260500.0,6.7992,6.8249,6.7821,6.8249,260500.0
2010-07-19 14:20:00,7.98,7.99,7.96,7.97,94200.0,6.8249,6.8334,6.8078,6.8163,94200.0
2010-07-19 14:30:00,7.97,8.0,7.96,8.0,102300.0,6.8163,6.842,6.8078,6.842,102300.0
2010-07-19 14:40:00,7.99,8.03,7.99,8.02,204100.0,6.8334,6.8676,6.8334,6.8591,204100.0
2010-07-19 14:50:00,8.03,8.05,8.02,8.02,212600.0,6.8676,6.8847,6.8591,6.8591,212600.0
2010-07-19 15:00:00,8.01,8.07,8.01,8.06,138700.0,6.8505,6.9018,6.8505,6.8933,138700.0
2010-07-19 15:10:00,8.06,8.07,8.02,8.02,287900.0,6.8933,6.9018,6.8591,6.8591,287900.0
2010-07-19 15:20:00,8.02,8.02,7.93,7.93,580600.0,6.8591,6.8591,6.7821,6.7821,580600.0
2010-07-19 15:30:00,7.93,7.95,7.83,7.87,1258300.0,6.7821,6.7992,6.6966,6.7308,1258300.0
2010-07-19 15:40:00,7.86,7.91,7.84,7.9,656900.0,6.7222,6.765,6.7051,6.7564,656900.0
2010-07-19 15:50:00,7.91,7.95,7.9,7.93,1105400.0,6.765,6.7992,6.7564,6.7821,1105400.0
2010-07-20 09:30:00,7.81,7.88,7.77,7.86,279900.0,6.6795,6.7393,6.6453,6.7222,279900.0
2010-07-20 09:40:00,7.87,7.97,7.85,7.96,317300.0,6.7308,6.8163,6.7137,6.8078,317300.0
2010-07-20 09:50:00,7.96,8.08,7.95,8.06,432900.0,6.8078,6.9104,6.7992,6.8933,432900.0
2010-07-20 10:00:00,8.05,8.07,8.02,8.03,518800.0,6.8847,6.9018,6.8591,6.8676,518800.0
2010-07-20 10:10:00,8.03,8.05,7.99,8.03,305100.0,6.8676,6.8847,6.8334,6.8676,305100.0
2010-07-20 10:20:00,8.03,8.06,8.02,8.05,152200.0,6.8676,6.8933,6.8591,6.8847,152200.0
2010-07-20 10:30:00,8.05,8.13,8.04,8.12,365500.0,6.8847,6.9531,6.8762,6.9446,365500.0
2010-07-20 10:40:00,8.13,8.16,8.1,8.15,200800.0,6.9531,6.9788,6.9275,6.9703,200800.0
2010-07-20 10:50:00,8.15,8.16,8.11,8.11,80900.0,6.9703,6.9788,6.936,6.936,80900.0
2010-07-20 11:00:00,8.11,8.16,8.1,8.14,216000.0,6.936,6.9788,6.9275,6.9617,216000.0
2010-07-20 11:10:00,8.14,8.16,8.12,8.16,125300.0,6.9617,6.9788,6.9446,6.9788,125300.0
2010-07-20 11:20:00,8.16,8.16,8.13,8.14,85800.0,6.9788,6.9788,6.9531,6.9617,85800.0
2010-07-20 11:30:00,8.14,8.15,8.12,8.13,191600.0,6.9617,6.9703,6.9446,6.9531,191600.0
2010-07-20 11:40:00,8.13,8.13,8.1,8.12,104800.0,6.9531,6.9531,6.9275,6.9446,104800.0
2010-07-20 11:50:00,8.12,8.13,8.09,8.1,136700.0,6.9446,6.9531,6.9189,6.9275,136700.0
2010-07-20 12:00:00,8.11,8.12,8.08,8.1,97800.0,6.936,6.9446,6.9104,6.9275,97800.0
2010-07-20 12:10:00,8.1,8.11,8.09,8.11,130200.0,6.9275,6.936,6.9189,6.936,130200.0
2010-07-20 12:20:00,8.1,8.12,8.1,8.11,34500.0,6.9275,6.9446,6.9275,6.936,34500.0
2010-07-20 12:30:00,8.11,8.12,8.1,8.1,35700.0,6.936,6.9446,6.9275,6.9275,35700.0
2010-07-20 12:40:00,8.1,8.14,8.1,8.14,52900.0,6.9275,6.9617,6.9275,6.9617,52900.0
2010-07-20 12:50:00,8.14,8.16,8.13,8.16,56900.0,6.9617,6.9788,6.9531,6.9788,56900.0
2010-07-20 13:00:00,8.15,8.18,8.15,8.17,87500.0,6.9703,6.9959,6.9703,6.9874,87500.0
2010-07-20 13:10:00,8.17,8.21,8.16,8.21,199100.0,6.9874,7.0216,6.9788,7.0216,199100.0
2010-07-20 13:20:00,8.21,8.22,8.18,8.2,127200.0,7.0216,7.0301,6.9959,7.013,127200.0
2010-07-20 13:30:00,8.2,8.25,8.19,8.25,212000.0,7.013,7.0558,7.0045,7.0558,212000.0
2010-07-20 13:40:00,8.25,8.26,8.23,8.26,122700.0,7.0558,7.0643,7.0387,7.0643,122700.0
2010-07-20 13:50:00,8.26,8.28,8.24,8.27,297800.0,7.0643,7.0814,7.0472,7.0729,297800.0
2010-07-20 14:00:00,8.26,8.27,8.24,8.24,185200.0,7.0643,7.0729,7.0472,7.0472,185200.0
2010-07-20 14:10:00,8.25,8.27,8.24,8.25,105700.0,7.0558,7.0729,7.0472,7.0558,105700.0
2010-07-20 14:20:00,8.25,8.25,8.2,8.22,129100.0,7.0558,7.0558,7.013,7.0301,129100.0
2010-07-20 14:30:00,8.23,8.24,8.21,8.23,180000.0,7.0387,7.0472,7.0216,7.0387,180000.0
2010-07-20 14:40:00,8.23,8.25,8.2,8.25,194900.0,7.0387,7.0558,7.013,7.0558,194900.0
2010-07-20 14:50:00,8.25,8.25,8.19,8.2,158400.0,7.0558,7.0558,7.0045,7.013,158400.0
2010-07-20 15:00:00,8.2,8.24,8.19,8.23,153100.0,7.013,7.0472,7.0045,7.0387,153100.0
2010-07-20 15:10:00,8.23,8.26,8.22,8.25,135600.0,7.0387,7.0643,7.0301,7.0558,135600.0
2010-07-20 15:20:00,8.24,8.31,8.24,8.31,355100.0,7.0472,7.1071,7.0472,7.1071,355100.0
2010-07-20 15:30:00,8.3,8.33,8.29,8.3,242100.0,7.0985,7.1242,7.09,7.0985,242100.0
2010-07-20 15:40:00,8.3,8.37,8.28,8.37,383500.0,7.0985,7.1584,7.0814,7.1584,383500.0
2010-07-20 15:50:00,8.37,8.37,8.3,8.31,430200.0,7.1584,7.1584,7.0985,7.1071,430200.0
2010-07-21 09:30:00,8.37,8.44,8.31,8.39,461300.0,7.1584,7.2183,7.1071,7.1755,461300.0
2010-07-21 09:40:00,8.38,8.45,8.29,8.32,486500.0,7.167,7.2268,7.09,7.1156,486500.0
2010-07-21 09:50:00,8.3,8.33,8.27,8.31,317500.0,7.0985,7.1242,7.0729,7.1071,317500.0
2010-07-21 10:00:00,8.31,8.32,8.19,8.23,328100.0,7.1071,7.1156,7.0045,7.0387,328100.0
2010-07-21 10:10:00,8.22,8.28,8.22,8.24,403000.0,7.0301,7.0814,7.0301,7.0472,403000.0
2010-07-21 10:20:00,8.25,8.25,8.18,8.21,465600.0,7.0558,7.0558,6.9959,7.0216,465600.0
2010-07-21 10:30:00,8.21,8.22,8.13,8.13,220300.0,7.0216,7.0301,6.9531,6.9531,220300.0
2010-07-21 10:40:00,8.13,8.15,8.1,8.13,351500.0,6.9531,6.9703,6.9275,6.9531,351500.0
2010-07-21 10:50:00,8.13,8.15,8.1,8.11,327300.0,6.9531,6.9703,6.9275,6.936,327300.0
2010-07-21 11:00:00,8.11,8.15,8.08,8.1,149800.0,6.936,6.9703,6.9104,6.9275,149800.0
2010-07-21 11:10:00,8.1,8.12,8.08,8.1,213400.0,6.9275,6.9446,6.9104,6.9275,213400.0
2010-07-21 11:20:00,8.11,8.15,8.1,8.15,102200.0,6.936,6.9703,6.9275,6.9703,102200.0
2010-07-21 11:30:00,8.15,8.15,8.1,8.15,95800.0,6.9703,6.9703,6.9275,6.9703,95800.0
2010-07-21 11:40:00,8.14,8.16,8.11,8.11,48300.0,6.9617,6.9788,6.936,6.936,48300.0
2010-07-21 11:50:00,8.11,8.17,8.1,8.17,63900.0,6.936,6.9874,6.9275,6.9874,63900.0
2010-07-21 12:00:00,8.17,8.2,8.16,8.17,116400.0,6.9874,7.013,6.9788,6.9874,116400.0
2010-07-21 12:10:00,8.18,8.25,8.18,8.21,140500.0,6.9959,7.0558,6.9959,7.0216,140500.0
2010-07-21 12:20:00,8.21,8.22,8.18,8.22,86000.0,7.0216,7.0301,6.9959,7.0301,86000.0
2010-07-21 12:30:00,8.22,8.24,8.22,8.23,75100.0,7.0301,7.0472,7.0301,7.0387,75100.0
2010-07-21 12:40:00,8.23,8.23,8.19,8.2,59700.0,7.0387,7.0387,7.0045,7.013,59700.0
2010-07-21 12:50:00,8.2,8.2,8.17,8.18,70600.0,7.013,7.013,6.9874,6.9959,70600.0
2010-07-21 13:00:00,8.18,8.21,8.18,8.21,119300.0,6.9959,7.0216,6.9959,7.0216,119300.0
2010-07-21 13:10:00,8.2,8.22,8.19,8.19,50700.0,7.013,7.0301,7.0045,7.0045,50700.0
2010-07-21 13:20:00,8.19,8.21,8.16,8.21,65600.0,7.0045,7.0216,6.9788,7.0216,65600.0
2010-07-21 13:30:00,8.2,8.24,8.2,8.22,66900.0,7.013,7.0472,7.013,7.0301,66900.0
2010-07-21 13:40:00,8.22,8.23,8.19,8.22,64700.0,7.0301,7.0387,7.0045,7.0301,64700.0
2010-07-21 13:50:00,8.22,8.26,8.21,8.21,186600.0,7.0301,7.0643,7.0216,7.0216,186600.0
2010-07-21 14:00:00,8.21,8.22,8.16,8.16,111000.0,7.0216,7.0301,6.9788,6.9788,111000.0
2010-07-21 14:10:00,8.16,8.16,8.07,8.11,137000.0,6.9788,6.9788,6.9018,6.936,137000.0
2010-07-21 14:20:00,8.11,8.13,8.08,8.1,179100.0,6.936,6.9531,6.9104,6.9275,179100.0
2010-07-21 14:30:00,8.1,8.11,8.04,8.08,209600.0,6.9275,6.936,6.8762,6.9104,209600.0
2010-07-21 14:40:00,8.09,8.11,8.06,8.08,138500.0,6.9189,6.936,6.8933,6.9104,138500.0
2010-07-21 14:50:00,8.08,8.08,8.02,8.03,154900.0,6.9104,6.9104,6.8591,6.8676,154900.0
2010-07-21 15:00:00,8.03,8.06,8.0,8.05,131900.0,6.8676,6.8933,6.842,6.8847,131900.0
2010-07-21 15:10:00,8.06,8.1,8.03,8.03,193600.0,6.8933,6.9275,6.8676,6.8676,193600.0
2010-07-21 15:20:00,8.03,8.09,8.01,8.04,212900.0,6.8676,6.9189,6.8505,6.8762,212900.0
2010-07-21 15:30:00,8.04,8.09,8.03,8.06,340700.0,6.8762,6.9189,6.8676,6.8933,340700.0
2010-07-21 15:40:00,8.05,8.07,8.03,8.06,304100.0,6.8847,6.9018,6.8676,6.8933,304100.0
2010-07-21 15:50:00,8.06,8.09,8.04,8.06,430400.0,6.8933,6.9189,6.8762,6.8933,430400.0
2010-07-22 09:30:00,8.15,8.26,8.15,8.15,142500.0,6.9703,7.0643,6.9703,6.9703,142500.0
2010-07-22 09:40:00,8.16,8.28,8.15,8.26,149900.0,6.9788,7.0814,6.9703,7.0643,149900.0
2010-07-22 09:50:00,8.26,8.3,8.23,8.29,241100.0,7.0643,7.0985,7.0387,7.09,241100.0
2010-07-22 10:00:00,8.29,8.43,8.29,8.39,624100.0,7.09,7.2097,7.09,7.1755,624100.0
2010-07-22 10:10:00,8.39,8.44,8.39,8.43,239900.0,7.1755,7.2183,7.1755,7.2097,239900.0
2010-07-22 10:20:00,8.43,8.44,8.4,8.42,147600.0,7.2097,7.2183,7.1841,7.2012,147600.0
2010-07-22 10:30:00,8.43,8.44,8.39,8.41,271000.0,7.2097,7.2183,7.1755,7.1926,271000.0
2010-07-22 10:40:00,8.41,8.49,8.41,8.47,286100.0,7.1926,7.261,7.1926,7.2439,286100.0
2010-07-22 10:50:00,8.47,8.49,8.42,8.43,199600.0,7.2439,7.261,7.2012,7.2097,199600.0
2010-07-22 11:00:00,8.42,8.45,8.41,8.41,94100.0,7.2012,7.2268,7.1926,7.1926,94100.0
2010-07-22 11:10:00,8.41,8.43,8.39,8.41,138900.0,7.1926,7.2097,7.1755,7.1926,138900.0
2010-07-22 11:20:00,8.41,8.41,8.36,8.39,143700.0,7.1926,7.1926,7.1499,7.1755,143700.0
2010-07-22 11:30:00,8.39,8.4,8.34,8.35,100700.0,7.1755,7.1841,7.1328,7.1413,100700.0
2010-07-22 11:40:00,8.35,8.37,8.35,8.36,87700.0,7.1413,7.1584,7.1413,7.1499,87700.0
2010-07-22 11:50:00,8.36,8.37,8.32,8.33,92100.0,7.1499,7.1584,7.1156,7.1242,92100.0
2010-07-22 12:00:00,8.34,8.36,8.31,8.36,130200.0,7.1328,7.1499,7.1071,7.1499,130200.0
2010-07-22 12:10:00,8.35,8.37,8.35,8.36,39700.0,7.1413,7.1584,7.1413,7.1499,39700.0
2010-07-22 12:20:00,8.36,8.38,8.34,8.38,77700.0,7.1499,7.167,7.1328,7.167,77700.0
2010-07-22 12:30:00,8.37,8.38,8.36,8.37,46500.0,7.1584,7.167,7.1499,7.1584,46500.0
2010-07-22 12:40:00,8.37,8.38,8.36,8.37,65100.0,7.1584,7.167,7.1499,7.1584,65100.0
2010-07-22 12:50:00,8.37,8.4,8.37,8.39,345500.0,7.1584,7.1841,7.1584,7.1755,345500.0
2010-07-22 13:00:00,8.39,8.4,8.39,8.39,16600.0,7.1755,7.1841,7.1755,7.1755,16600.0
2010-07-22 13:10:00,8.39,8.41,8.39,8.39,127800.0,7.1755,7.1926,7.1755,7.1755,127800.0
2010-07-22 13:20:00,8.4,8.4,8.35,8.35,84700.0,7.1841,7.1841,7.1413,7.1413,84700.0
2010-07-22 13:30:00,8.35,8.37,8.34,8.37,44600.0,7.1413,7.1584,7.1328,7.1584,44600.0
2010-07-22 13:40:00,8.36,8.37,8.35,8.36,28700.0,7.1499,7.1584,7.1413,7.1499,28700.0
2010-07-22 13:50:00,8.36,8.36,8.31,8.32,135000.0,7.1499,7.1499,7.1071,7.1156,135000.0
2010-07-22 14:00:00,8.33,8.35,8.32,8.34,122400.0,7.1242,7.1413,7.1156,7.1328,122400.0
2010-07-22 14:10:00,8.35,8.35,8.33,8.33,130200.0,7.1413,7.1413,7.1242,7.1242,130200.0
2010-07-22 14:20:00,8.33,8.36,8.32,8.35,102500.0,7.1242,7.1499,7.1156,7.1413,102500.0
2010-07-22 14:30:00,8.35,8.36,8.32,8.34,188500.0,7.1413,7.1499,7.1156,7.1328,188500.0
2010-07-22 14:40:00,8.34,8.34,8.32,8.34,135500.0,7.1328,7.1328,7.1156,7.1328,135500.0
2010-07-22 14:50:00,8.34,8.35,8.33,8.34,61500.0,7.1328,7.1413,7.1242,7.1328,61500.0
2010-07-22 15:00:00,8.34,8.35,8.3,8.33,183400.0,7.1328,7.1413,7.0985,7.1242,183400.0
2010-07-22 15:10:00,8.32,8.35,8.32,8.35,82900.0,7.1156,7.1413,7.1156,7.1413,82900.0
2010-07-22 15:20:00,8.36,8.4,8.35,8.39,140400.0,7.1499,7.1841,7.1413,7.1755,140400.0
2010-07-22 15:30:00,8.38,8.39,8.29,8.3,641300.0,7.167,7.1755,7.09,7.0985,641300.0
2010-07-22 15:40:00,8.3,8.36,8.27,8.35,443300.0,7.0985,7.1499,7.0729,7.1413,443300.0
2010-07-22 15:50:00,8.35,8.36,8.33,8.33,348400.0,7.1413,7.1499,7.1242,7.1242,348400.0
2010-07-23 09:30:00,8.34,8.37,8.26,8.34,141700.0,7.1328,7.1584,7.0643,7.1328,141700.0
2010-07-23 09:40:00,8.34,8.41,8.3,8.32,123600.0,7.1328,7.1926,7.0985,7.1156,123600.0
2010-07-23 09:50:00,8.31,8.36,8.27,8.29,139300.0,7.1071,7.1499,7.0729,7.09,139300.0
2010-07-23 10:00:00,8.29,8.35,8.28,8.35,136300.0,7.09,7.1413,7.0814,7.1413,136300.0
2010-07-23 10:10:00,8.35,8.4,8.31,8.36,105000.0,7.1413,7.1841,7.1071,7.1499,105000.0
2010-07-23 10:20:00,8.37,8.39,8.31,8.38,97000.0,7.1584,7.1755,7.1071,7.167,97000.0
2010-07-23 10:30:00,8.38,8.44,8.38,8.4,208900.0,7.167,7.2183,7.167,7.1841,208900.0
2010-07-23 10:40:00,8.41,8.45,8.4,8.43,150700.0,7.1926,7.2268,7.1841,7.2097,150700.0
2010-07-23 10:50:00,8.43,8.45,8.41,8.41,156700.0,7.2097,7.2268,7.1926,7.1926,156700.0
2010-07-23 11:00:00,8.41,8.45,8.39,8.44,276100.0,7.1926,7.2268,7.1755,7.2183,276100.0
2010-07-23 11:10:00,8.43,8.44,8.4,8.42,85000.0,7.2097,7.2183,7.1841,7.2012,85000.0
2010-07-23 11:20:00,8.42,8.45,8.4,8.43,112700.0,7.2012,7.2268,7.1841,7.2097,112700.0
2010-07-23 11:30:00,8.43,8.46,8.42,8.44,92300.0,7.2097,7.2354,7.2012,7.2183,92300.0
2010-07-23 11:40:00,8.44,8.44,8.39,8.42,68500.0,7.2183,7.2183,7.1755,7.2012,68500.0
2010-07-23 11:50:00,8.43,8.46,8.41,8.43,87400.0,7.2097,7.2354,7.1926,7.2097,87400.0
2010-07-23 12:00:00,8.44,8.48,8.41,8.43,241500.0,7.2183,7.2525,7.1926,7.2097,241500.0
2010-07-23 12:10:00,8.43,8.47,8.4,8.47,252900.0,7.2097,7.2439,7.1841,7.2439,252900.0
2010-07-23 12:20:00,8.47,8.48,8.43,8.46,151700.0,7.2439,7.2525,7.2097,7.2354,151700.0
2010-07-23 12:30:00,8.46,8.49,8.44,8.46,124200.0,7.2354,7.261,7.2183,7.2354,124200.0
2010-07-23 12:40:00,8.46,8.46,8.41,8.44,79300.0,7.2354,7.2354,7.1926,7.2183,79300.0
2010-07-23 12:50:00,8.44,8.5,8.43,8.5,83600.0,7.2183,7.2696,7.2097,7.2696,83600.0
2010-07-23 13:00:00,8.49,8.5,8.44,8.46,87400.0,7.261,7.2696,7.2183,7.2354,87400.0
2010-07-23 13:10:00,8.46,8.55,8.46,8.53,124100.0,7.2354,7.3124,7.2354,7.2952,124100.0
2010-07-23 13:20:00,8.53,8.59,8.52,8.59,177700.0,7.2952,7.3466,7.2867,7.3466,177700.0
2010-07-23 13:30:00,8.59,8.63,8.58,8.6,142300.0,7.3466,7.3808,7.338,7.3551,142300.0
2010-07-23 13:40:00,8.6,8.61,8.56,8.6,133400.0,7.3551,7.3637,7.3209,7.3551,133400.0
2010-07-23 13:50:00,8.59,8.64,8.59,8.63,100800.0,7.3466,7.3893,7.3466,7.3808,100800.0
2010-07-23 14:00:00,8.63,8.65,8.61,8.65,106600.0,7.3808,7.3979,7.3637,7.3979,106600.0
2010-07-23 14:10:00,8.65,8.65,8.61,8.64,117900.0,7.3979,7.3979,7.3637,7.3893,117900.0
2010-07-23 14:20:00,8.64,8.64,8.58,8.61,148100.0,7.3893,7.3893,7.338,7.3637,148100.0
2010-07-23 14:30:00,8.61,8.63,8.6,8.62,197300.0,7.3637,7.3808,7.3551,7.3722,197300.0
2010-07-23 14:40:00,8.62,8.65,8.61,8.63,113200.0,7.3722,7.3979,7.3637,7.3808,113200.0
2010-07-23 14:50:00,8.64,8.66,8.63,8.63,106800.0,7.3893,7.4064,7.3808,7.3808,106800.0
2010-07-23 15:00:00,8.63,8.65,8.61,8.65,117100.0,7.3808,7.3979,7.3637,7.3979,117100.0
2010-07-23 15:10:00,8.65,8.67,8.64,8.65,178300.0,7.3979,7.415,7.3893,7.3979,178300.0
2010-07-23 15:20:00,8.65,8.66,8.61,8.65,191500.0,7.3979,7.4064,7.3637,7.3979,191500.0
2010-07-23 15:30:00,8.64,8.69,8.62,8.64,384900.0,7.3893,7.4321,7.3722,7.3893,384900.0
2010-07-23 15:40:00,8.64,8.67,8.6,8.65,378500.0,7.3893,7.415,7.3551,7.3979,378500.0
2010-07-23 15:50:00,8.66,8.68,8.64,8.66,498200.0,7.4064,7.4235,7.3893,7.4064,498200.0
2010-07-26 09:30:00,8.73,8.73,8.66,8.69,165200.0,7.4663,7.4663,7.4064,7.4321,165200.0
2010-07-26 09:40:00,8.68,8.74,8.66,8.71,176800.0,7.4235,7.4748,7.4064,7.4492,176800.0
2010-07-26 09:50:00,8.72,8.75,8.69,8.74,220600.0,7.4577,7.4834,7.4321,7.4748,220600.0
2010-07-26 10:00:00,8.75,8.89,8.74,8.88,589500.0,7.4834,7.6031,7.4748,7.5946,589500.0
2010-07-26 10:10:00,8.88,9.04,8.88,9.02,868000.0,7.5946,7.7314,7.5946,7.7143,868000.0
2010-07-26 10:20:00,9.02,9.05,8.99,9.01,372100.0,7.7143,7.74,7.6887,7.7058,372100.0
2010-07-26 10:30:00,9.02,9.06,8.92,9.01,701200.0,7.7143,7.7485,7.6288,7.7058,701200.0
2010-07-26 10:40:00,9.02,9.05,8.95,9.0,328400.0,7.7143,7.74,7.6545,7.6972,328400.0
2010-07-26 10:50:00,9.0,9.02,8.96,9.02,769300.0,7.6972,7.7143,7.663,7.7143,769300.0
2010-07-26 11:00:00,9.02,9.08,9.02,9.05,397300.0,7.7143,7.7656,7.7143,7.74,397300.0
2010-07-26 11:10:00,9.06,9.09,9.03,9.07,174400.0,7.7485,7.7742,7.7229,7.7571,174400.0
2010-07-26 11:20:00,9.07,9.08,9.03,9.04,206100.0,7.7571,7.7656,7.7229,7.7314,206100.0
2010-07-26 11:30:00,9.03,9.07,9.03,9.07,262700.0,7.7229,7.7571,7.7229,7.7571,262700.0
2010-07-26 11:40:00,9.07,9.09,9.06,9.09,155000.0,7.7571,7.7742,7.7485,7.7742,155000.0
2010-07-26 11:50:00,9.09,9.1,9.07,9.07,202200.0,7.7742,7.7827,7.7571,7.7571,202200.0
2010-07-26 12:00:00,9.08,9.1,9.07,9.09,310900.0,7.7656,7.7827,7.7571,7.7742,310900.0
2010-07-26 12:10:00,9.08,9.12,9.08,9.1,229700.0,7.7656,7.7998,7.7656,7.7827,229700.0
2010-07-26 12:20:00,9.1,9.12,9.1,9.11,155100.0,7.7827,7.7998,7.7827,7.7913,155100.0
2010-07-26 12:30:00,9.11,9.14,9.11,9.12,228600.0,7.7913,7.8169,7.7913,7.7998,228600.0
2010-07-26 12:40:00,9.12,9.13,9.11,9.12,140600.0,7.7998,7.8084,7.7913,7.7998,140600.0
2010-07-26 12:50:00,9.13,9.18,9.12,9.17,320500.0,7.8084,7.8512,7.7998,7.8426,320500.0
2010-07-26 13:00:00,9.17,9.17,9.12,9.17,226700.0,7.8426,7.8426,7.7998,7.8426,226700.0
2010-07-26 13:10:00,9.16,9.17,9.13,9.14,116100.0,7.8341,7.8426,7.8084,7.8169,116100.0
2010-07-26 13:20:00,9.13,9.14,9.1,9.11,105900.0,7.8084,7.8169,7.7827,7.7913,105900.0
2010-07-26 13:30:00,9.11,9.14,9.11,9.12,103600.0,7.7913,7.8169,7.7913,7.7998,103600.0
2010-07-26 13:40:00,9.13,9.14,9.1,9.14,218400.0,7.8084,7.8169,7.7827,7.8169,218400.0
2010-07-26 13:50:00,9.14,9.14,9.11,9.11,60100.0,7.8169,7.8169,7.7913,7.7913,60100.0
2010-07-26 14:00:00,9.11,9.12,9.11,9.11,85800.0,7.7913,7.7998,7.7913,7.7913,85800.0
2010-07-26 14:10:00,9.1,9.11,9.07,9.07,124600.0,7.7827,7.7913,7.7571,7.7571,124600.0
2010-07-26 14:20:00,9.07,9.09,9.03,9.04,185200.0,7.7571,7.7742,7.7229,7.7314,185200.0
2010-07-26 14:30:00,9.03,9.04,8.96,8.98,516700.0,7.7229,7.7314,7.663,7.6801,516700.0
2010-07-26 14:40:00,8.98,9.0,8.98,8.99,106500.0,7.6801,7.6972,7.6801,7.6887,106500.0
2010-07-26 14:50:00,8.99,8.99,8.94,8.96,121800.0,7.6887,7.6887,7.6459,7.663,121800.0
2010-07-26 15:00:00,8.96,9.01,8.95,8.99,369500.0,7.663,7.7058,7.6545,7.6887,369500.0
2010-07-26 15:10:00,8.99,9.0,8.97,8.99,115900.0,7.6887,7.6972,7.6716,7.6887,115900.0
2010-07-26 15:20:00,8.99,9.03,8.98,9.02,124400.0,7.6887,7.7229,7.6801,7.7143,124400.0
2010-07-26 15:30:00,9.03,9.03,9.01,9.03,229700.0,7.7229,7.7229,7.7058,7.7229,229700.0
2010-07-26 15:40:00,9.02,9.07,9.02,9.06,311900.0,7.7143,7.7571,7.7143,7.7485,311900.0
2010-07-26 15:50:00,9.06,9.07,9.04,9.06,841700.0,7.7485,7.7571,7.7314,7.7485,841700.0
2010-07-27 09:30:00,9.2,9.31,9.13,9.3,523500.0,7.8683,7.9623,7.8084,7.9538,523500.0
2010-07-27 09:40:00,9.3,9.3,9.13,9.15,415000.0,7.9538,7.9538,7.8084,7.8255,415000.0
2010-07-27 09:50:00,9.16,9.17,9.1,9.12,475200.0,7.8341,7.8426,7.7827,7.7998,475200.0
2010-07-27 10:00:00,9.12,9.21,9.1,9.1,700900.0,7.7998,7.8768,7.7827,7.7827,700900.0
2010-07-27 10:10:00,9.1,9.16,9.06,9.14,360600.0,7.7827,7.8341,7.7485,7.8169,360600.0
2010-07-27 10:20:00,9.14,9.2,9.12,9.2,199600.0,7.8169,7.8683,7.7998,7.8683,199600.0
2010-07-27 10:30:00,9.2,9.25,9.18,9.19,298300.0,7.8683,7.911,7.8512,7.8597,298300.0
2010-07-27 10:40:00,9.18,9.2,9.16,9.18,134800.0,7.8512,7.8683,7.8341,7.8512,134800.0
2010-07-27 10:50:00,9.18,9.19,9.13,9.14,180600.0,7.8512,7.8597,7.8084,7.8169,180600.0
2010-07-27 11:00:00,9.14,9.15,9.11,9.12,159400.0,7.8169,7.8255,7.7913,7.7998,159400.0
2010-07-27 11:10:00,9.12,9.13,9.05,9.05,205400.0,7.7998,7.8084,7.74,7.74,205400.0
2010-07-27 11:20:00,9.05,9.09,9.03,9.08,228800.0,7.74,7.7742,7.7229,7.7656,228800.0
2010-07-27 11:30:00,9.07,9.14,9.07,9.13,61200.0,7.7571,7.8169,7.7571,7.8084,61200.0
2010-07-27 11:40:00,9.14,9.15,9.1,9.1,213800.0,7.8169,7.8255,7.7827,7.7827,213800.0
2010-07-27 11:50:00,9.1,9.14,9.08,9.13,239600.0,7.7827,7.8169,7.7656,7.8084,239600.0
2010-07-27 12:00:00,9.13,9.13,9.09,9.12,130200.0,7.8084,7.8084,7.7742,7.7998,130200.0
2010-07-27 12:10:00,9.13,9.17,9.13,9.13,120500.0,7.8084,7.8426,7.8084,7.8084,120500.0
2010-07-27 12:20:00,9.14,9.15,9.13,9.14,33200.0,7.8169,7.8255,7.8084,7.8169,33200.0
2010-07-27 12:30:00,9.14,9.15,9.1,9.11,72100.0,7.8169,7.8255,7.7827,7.7913,72100.0
2010-07-27 12:40:00,9.11,9.15,9.1,9.1,220400.0,7.7913,7.8255,7.7827,7.7827,220400.0
2010-07-27 12:50:00,9.1,9.12,9.1,9.11,72300.0,7.7827,7.7998,7.7827,7.7913,72300.0
2010-07-27 13:00:00,9.11,9.11,9.08,9.09,117200.0,7.7913,7.7913,7.7656,7.7742,117200.0
2010-07-27 13:10:00,9.09,9.1,9.05,9.05,86800.0,7.7742,7.7827,7.74,7.74,86800.0
2010-07-27 13:20:00,9.05,9.06,9.02,9.02,123200.0,7.74,7.7485,7.7143,7.7143,123200.0
2010-07-27 13:30:00,9.02,9.03,8.99,9.01,82300.0,7.7143,7.7229,7.6887,7.7058,82300.0
2010-07-27 13:40:00,9.02,9.05,8.98,9.05,63300.0,7.7143,7.74,7.6801,7.74,63300.0
2010-07-27 13:50:00,9.04,9.05,9.0,9.0,69500.0,7.7314,7.74,7.6972,7.6972,69500.0
2010-07-27 14:00:00,9.0,9.03,8.97,9.02,181000.0,7.6972,7.7229,7.6716,7.7143,181000.0
2010-07-27 14:10:00,9.02,9.02,8.97,9.01,200700.0,7.7143,7.7143,7.6716,7.7058,200700.0
2010-07-27 14:20:00,9.01,9.02,8.93,8.95,321600.0,7.7058,7.7143,7.6373,7.6545,321600.0
2010-07-27 14:30:00,8.95,8.96,8.91,8.93,158200.0,7.6545,7.663,7.6202,7.6373,158200.0
2010-07-27 14:40:00,8.94,8.95,8.92,8.95,78300.0,7.6459,7.6545,7.6288,7.6545,78300.0
2010-07-27 14:50:00,8.95,8.95,8.91,8.93,72800.0,7.6545,7.6545,7.6202,7.6373,72800.0
2010-07-27 15:00:00,8.92,8.95,8.92,8.94,74300.0,7.6288,7.6545,7.6288,7.6459,74300.0
2010-07-27 15:10:00,8.95,8.96,8.93,8.95,82100.0,7.6545,7.663,7.6373,7.6545,82100.0
2010-07-27 15:20:00,8.95,8.98,8.95,8.98,75500.0,7.6545,7.6801,7.6545,7.6801,75500.0
2010-07-27 15:30:00,8.97,8.98,8.93,8.93,278300.0,7.6716,7.6801,7.6373,7.6373,278300.0
2010-07-27 15:40:00,8.93,8.95,8.91,8.94,346000.0,7.6373,7.6545,7.6202,7.6459,346000.0
2010-07-27 15:50:00,8.95,8.96,8.91,8.95,666100.0,7.6545,7.663,7.6202,7.6545,666100.0
2010-07-28 09:30:00,8.93,9.03,8.91,8.93,84300.0,7.6373,7.7229,7.6202,7.6373,84300.0
2010-07-28 09:40:00,8.93,8.94,8.82,8.82,144600.0,7.6373,7.6459,7.5433,7.5433,144600.0
2010-07-28 09:50:00,8.82,8.87,8.8,8.82,114900.0,7.5433,7.586,7.5262,7.5433,114900.0
2010-07-28 10:00:00,8.82,8.86,8.79,8.8,203600.0,7.5433,7.5775,7.5176,7.5262,203600.0
2010-07-28 10:10:00,8.79,8.8,8.75,8.75,114300.0,7.5176,7.5262,7.4834,7.4834,114300.0
2010-07-28 10:20:00,8.75,8.75,8.72,8.73,136200.0,7.4834,7.4834,7.4577,7.4663,136200.0
2010-07-28 10:30:00,8.73,8.79,8.69,8.76,386100.0,7.4663,7.5176,7.4321,7.492,386100.0
2010-07-28 10:40:00,8.76,8.83,8.76,8.8,115500.0,7.492,7.5518,7.492,7.5262,115500.0
2010-07-28 10:50:00,8.8,8.81,8.77,8.81,88600.0,7.5262,7.5347,7.5005,7.5347,88600.0
2010-07-28 11:00:00,8.81,8.81,8.76,8.76,66700.0,7.5347,7.5347,7.492,7.492,66700.0
2010-07-28 11:10:00,8.76,8.78,8.73,8.73,67700.0,7.492,7.5091,7.4663,7.4663,67700.0
2010-07-28 11:20:00,8.73,8.74,8.71,8.71,145000.0,7.4663,7.4748,7.4492,7.4492,145000.0
2010-07-28 11:30:00,8.72,8.75,8.71,8.74,55700.0,7.4577,7.4834,7.4492,7.4748,55700.0
2010-07-28 11:40:00,8.74,8.75,8.72,8.72,76700.0,7.4748,7.4834,7.4577,7.4577,76700.0
2010-07-28 11:50:00,8.72,8.74,8.71,8.72,75800.0,7.4577,7.4748,7.4492,7.4577,75800.0
2010-07-28 12:00:00,8.73,8.73,8.7,8.7,76300.0,7.4663,7.4663,7.4406,7.4406,76300.0
2010-07-28 12:10:00,8.71,8.73,8.7,8.73,237300.0,7.4492,7.4663,7.4406,7.4663,237300.0
2010-07-28 12:20:00,8.73,8.74,8.71,8.71,59200.0,7.4663,7.4748,7.4492,7.4492,59200.0
2010-07-28 12:30:00,8.72,8.72,8.68,8.7,149500.0,7.4577,7.4577,7.4235,7.4406,149500.0
2010-07-28 12:40:00,8.69,8.71,8.69,8.7,38500.0,7.4321,7.4492,7.4321,7.4406,38500.0
2010-07-28 12:50:00,8.71,8.75,8.7,8.75,95700.0,7.4492,7.4834,7.4406,7.4834,95700.0
2010-07-28 13:00:00,8.75,8.76,8.72,8.73,74900.0,7.4834,7.492,7.4577,7.4663,74900.0
2010-07-28 13:10:00,8.73,8.74,8.72,8.73,39900.0,7.4663,7.4748,7.4577,7.4663,39900.0
2010-07-28 13:20:00,8.73,8.73,8.69,8.69,106100.0,7.4663,7.4663,7.4321,7.4321,106100.0
2010-07-28 13:30:00,8.7,8.7,8.68,8.7,74700.0,7.4406,7.4406,7.4235,7.4406,74700.0
2010-07-28 13:40:00,8.7,8.7,8.68,8.7,50600.0,7.4406,7.4406,7.4235,7.4406,50600.0
2010-07-28 13:50:00,8.7,8.71,8.7,8.71,15800.0,7.4406,7.4492,7.4406,7.4492,15800.0
2010-07-28 14:00:00,8.71,8.71,8.68,8.71,126600.0,7.4492,7.4492,7.4235,7.4492,126600.0
2010-07-28 14:10:00,8.7,8.71,8.66,8.66,112500.0,7.4406,7.4492,7.4064,7.4064,112500.0
2010-07-28 14:20:00,8.66,8.66,8.64,8.66,158600.0,7.4064,7.4064,7.3893,7.4064,158600.0
2010-07-28 14:30:00,8.66,8.67,8.65,8.65,66200.0,7.4064,7.415,7.3979,7.3979,66200.0
2010-07-28 14:40:00,8.65,8.66,8.6,8.61,172500.0,7.3979,7.4064,7.3551,7.3637,172500.0
2010-07-28 14:50:00,8.61,8.62,8.6,8.61,115700.0,7.3637,7.3722,7.3551,7.3637,115700.0
2010-07-28 15:00:00,8.6,8.61,8.55,8.55,219700.0,7.3551,7.3637,7.3124,7.3124,219700.0
2010-07-28 15:10:00,8.56,8.56,8.53,8.53,109400.0,7.3209,7.3209,7.2952,7.2952,109400.0
2010-07-28 15:20:00,8.53,8.55,8.51,8.55,264700.0,7.2952,7.3124,7.2781,7.3124,264700.0
2010-07-28 15:30:00,8.54,8.58,8.54,8.56,206000.0,7.3038,7.338,7.3038,7.3209,206000.0
2010-07-28 15:40:00,8.56,8.62,8.55,8.62,173100.0,7.3209,7.3722,7.3124,7.3722,173100.0
2010-07-28 15:50:00,8.62,8.62,8.56,8.58,456300.0,7.3722,7.3722,7.3209,7.338,456300.0
2010-07-29 09:30:00,8.73,8.83,8.69,8.81,428300.0,7.4663,7.5518,7.4321,7.5347,428300.0
2010-07-29 09:40:00,8.82,8.88,8.73,8.78,333800.0,7.5433,7.5946,7.4663,7.5091,333800.0
2010-07-29 09:50:00,8.77,8.81,8.74,8.76,200300.0,7.5005,7.5347,7.4748,7.492,200300.0
2010-07-29 10:00:00,8.75,8.76,8.64,8.73,244700.0,7.4834,7.492,7.3893,7.4663,244700.0
2010-07-29 10:10:00,8.73,8.78,8.72,8.78,171100.0,7.4663,7.5091,7.4577,7.5091,171100.0
2010-07-29 10:20:00,8.77,8.78,8.67,8.68,218400.0,7.5005,7.5091,7.415,7.4235,218400.0
2010-07-29 10:30:00,8.69,8.73,8.66,8.7,129500.0,7.4321,7.4663,7.4064,7.4406,129500.0
2010-07-29 10:40:00,8.7,8.75,8.67,8.75,105900.0,7.4406,7.4834,7.415,7.4834,105900.0
2010-07-29 10:50:00,8.75,8.79,8.73,8.74,70200.0,7.4834,7.5176,7.4663,7.4748,70200.0
2010-07-29 11:00:00,8.75,8.75,8.69,8.7,92300.0,7.4834,7.4834,7.4321,7.4406,92300.0
2010-07-29 11:10:00,8.7,8.72,8.62,8.63,110800.0,7.4406,7.4577,7.3722,7.3808,110800.0
2010-07-29 11:20:00,8.63,8.64,8.59,8.6,392900.0,7.3808,7.3893,7.3466,7.3551,392900.0
2010-07-29 11:30:00,8.6,8.62,8.55,8.6,231500.0,7.3551,7.3722,7.3124,7.3551,231500.0
2010-07-29 11:40:00,8.6,8.6,8.57,8.58,80500.0,7.3551,7.3551,7.3295,7.338,80500.0
2010-07-29 11:50:00,8.59,8.59,8.54,8.57,140900.0,7.3466,7.3466,7.3038,7.3295,140900.0
2010-07-29 12:00:00,8.57,8.57,8.52,8.55,139200.0,7.3295,7.3295,7.2867,7.3124,139200.0
2010-07-29 12:10:00,8.56,8.62,8.55,8.62,53300.0,7.3209,7.3722,7.3124,7.3722,53300.0
2010-07-29 12:20:00,8.62,8.62,8.58,8.61,61700.0,7.3722,7.3722,7.338,7.3637,61700.0
2010-07-29 12:30:00,8.6,8.63,8.58,8.6,87600.0,7.3551,7.3808,7.338,7.3551,87600.0
2010-07-29 12:40:00,8.59,8.65,8.59,8.61,120100.0,7.3466,7.3979,7.3466,7.3637,120100.0
2010-07-29 12:50:00,8.61,8.67,8.6,8.67,102800.0,7.3637,7.415,7.3551,7.415,102800.0
2010-07-29 13:00:00,8.67,8.73,8.67,8.72,245400.0,7.415,7.4663,7.415,7.4577,245400.0
2010-07-29 13:10:00,8.73,8.75,8.7,8.74,215700.0,7.4663,7.4834,7.4406,7.4748,215700.0
2010-07-29 13:20:00,8.73,8.74,8.68,8.72,47000.0,7.4663,7.4748,7.4235,7.4577,47000.0
2010-07-29 13:30:00,8.73,8.76,8.72,8.75,88800.0,7.4663,7.492,7.4577,7.4834,88800.0
2010-07-29 13:40:00,8.75,8.78,8.74,8.78,50500.0,7.4834,7.5091,7.4748,7.5091,50500.0
2010-07-29 13:50:00,8.78,8.78,8.75,8.77,35000.0,7.5091,7.5091,7.4834,7.5005,35000.0
2010-07-29 14:00:00,8.77,8.78,8.73,8.74,152700.0,7.5005,7.5091,7.4663,7.4748,152700.0
2010-07-29 14:10:00,8.73,8.78,8.72,8.77,126800.0,7.4663,7.5091,7.4577,7.5005,126800.0
2010-07-29 14:20:00,8.78,8.81,8.77,8.81,149900.0,7.5091,7.5347,7.5005,7.5347,149900.0
2010-07-29 14:30:00,8.8,8.83,8.78,8.81,112700.0,7.5262,7.5518,7.5091,7.5347,112700.0
2010-07-29 14:40:00,8.81,8.86,8.81,8.84,118700.0,7.5347,7.5775,7.5347,7.5604,118700.0
2010-07-29 14:50:00,8.85,8.87,8.83,8.86,119200.0,7.5689,7.586,7.5518,7.5775,119200.0
2010-07-29 15:00:00,8.85,8.86,8.8,8.82,148600.0,7.5689,7.5775,7.5262,7.5433,148600.0
2010-07-29 15:10:00,8.81,8.87,8.81,8.86,169600.0,7.5347,7.586,7.5347,7.5775,169600.0
2010-07-29 15:20:00,8.86,8.87,8.84,8.85,178200.0,7.5775,7.586,7.5604,7.5689,178200.0
2010-07-29 15:30:00,8.84,8.85,8.79,8.81,177100.0,7.5604,7.5689,7.5176,7.5347,177100.0
2010-07-29 15:40:00,8.81,8.83,8.74,8.75,554600.0,7.5347,7.5518,7.4748,7.4834,554600.0
2010-07-29 15:50:00,8.75,8.82,8.73,8.8,1211200.0,7.4834,7.5433,7.4663,7.5262,1211200.0
2010-07-30 09:30:00,8.58,8.69,8.56,8.57,171200.0,7.338,7.4321,7.3209,7.3295,171200.0
2010-07-30 09:40:00,8.57,8.7,8.56,8.65,339300.0,7.3295,7.4406,7.3209,7.3979,339300.0
2010-07-30 09:50:00,8.64,8.73,8.62,8.69,273100.0,7.3893,7.4663,7.3722,7.4321,273100.0
2010-07-30 10:00:00,8.7,8.85,8.7,8.84,450000.0,7.4406,7.5689,7.4406,7.5604,450000.0
2010-07-30 10:10:00,8.83,8.86,8.82,8.83,209400.0,7.5518,7.5775,7.5433,7.5518,209400.0
2010-07-30 10:20:00,8.83,8.85,8.79,8.81,133800.0,7.5518,7.5689,7.5176,7.5347,133800.0
2010-07-30 10:30:00,8.82,8.9,8.81,8.9,217000.0,7.5433,7.6117,7.5347,7.6117,217000.0
2010-07-30 10:40:00,8.9,8.92,8.86,8.87,436800.0,7.6117,7.6288,7.5775,7.586,436800.0
2010-07-30 10:50:00,8.87,8.87,8.78,8.83,184400.0,7.586,7.586,7.5091,7.5518,184400.0
2010-07-30 11:00:00,8.82,8.85,8.8,8.82,102000.0,7.5433,7.5689,7.5262,7.5433,102000.0
2010-07-30 11:10:00,8.82,8.82,8.76,8.77,92100.0,7.5433,7.5433,7.492,7.5005,92100.0
2010-07-30 11:20:00,8.77,8.77,8.72,8.74,114200.0,7.5005,7.5005,7.4577,7.4748,114200.0
2010-07-30 11:30:00,8.74,8.76,8.73,8.76,81500.0,7.4748,7.492,7.4663,7.492,81500.0
2010-07-30 11:40:00,8.76,8.77,8.73,8.74,120200.0,7.492,7.5005,7.4663,7.4748,120200.0
2010-07-30 11:50:00,8.73,8.77,8.73,8.76,60200.0,7.4663,7.5005,7.4663,7.492,60200.0
2010-07-30 12:00:00,8.77,8.78,8.75,8.76,61600.0,7.5005,7.5091,7.4834,7.492,61600.0
2010-07-30 12:10:00,8.77,8.77,8.72,8.73,94500.0,7.5005,7.5005,7.4577,7.4663,94500.0
2010-07-30 12:20:00,8.72,8.75,8.72,8.74,26800.0,7.4577,7.4834,7.4577,7.4748,26800.0
2010-07-30 12:30:00,8.74,8.74,8.7,8.73,90500.0,7.4748,7.4748,7.4406,7.4663,90500.0
2010-07-30 12:40:00,8.72,8.74,8.72,8.73,40200.0,7.4577,7.4748,7.4577,7.4663,40200.0
2010-07-30 12:50:00,8.72,8.73,8.71,8.72,39000.0,7.4577,7.4663,7.4492,7.4577,39000.0
2010-07-30 13:00:00,8.72,8.73,8.71,8.71,23700.0,7.4577,7.4663,7.4492,7.4492,23700.0
2010-07-30 13:10:00,8.71,8.72,8.62,8.65,174000.0,7.4492,7.4577,7.3722,7.3979,174000.0
2010-07-30 13:20:00,8.64,8.65,8.63,8.64,152700.0,7.3893,7.3979,7.3808,7.3893,152700.0
2010-07-30 13:30:00,8.64,8.65,8.63,8.63,139300.0,7.3893,7.3979,7.3808,7.3808,139300.0
2010-07-30 13:40:00,8.63,8.67,8.62,8.67,130500.0,7.3808,7.415,7.3722,7.415,130500.0
2010-07-30 13:50:00,8.67,8.68,8.65,8.65,160300.0,7.415,7.4235,7.3979,7.3979,160300.0
2010-07-30 14:00:00,8.65,8.7,8.65,8.69,173500.0,7.3979,7.4406,7.3979,7.4321,173500.0
2010-07-30 14:10:00,8.68,8.8,8.68,8.77,237700.0,7.4235,7.5262,7.4235,7.5005,237700.0
2010-07-30 14:20:00,8.77,8.77,8.72,8.73,180200.0,7.5005,7.5005,7.4577,7.4663,180200.0
2010-07-30 14:30:00,8.73,8.75,8.72,8.73,456700.0,7.4663,7.4834,7.4577,7.4663,456700.0
2010-07-30 14:40:00,8.72,8.76,8.72,8.73,81800.0,7.4577,7.492,7.4577,7.4663,81800.0
2010-07-30 14:50:00,8.72,8.75,8.72,8.72,69500.0,7.4577,7.4834,7.4577,7.4577,69500.0
2010-07-30 15:00:00,8.72,8.73,8.7,8.73,107100.0,7.4577,7.4663,7.4406,7.4663,107100.0
2010-07-30 15:10:00,8.73,8.77,8.73,8.76,48500.0,7.4663,7.5005,7.4663,7.492,48500.0
2010-07-30 15:20:00,8.77,8.78,8.75,8.76,201600.0,7.5005,7.5091,7.4834,7.492,201600.0
2010-07-30 15:30:00,8.77,8.78,8.75,8.75,226200.0,7.5005,7.5091,7.4834,7.4834,226200.0
2010-07-30 15:40:00,8.76,8.8,8.75,8.77,327700.0,7.492,7.5262,7.4834,7.5005,327700.0
2010-07-30 15:50:00,8.78,8.79,8.75,8.78,704200.0,7.5091,7.5176,7.4834,7.5091,704200.0
2010-08-02 09:30:00,8.95,8.95,8.79,8.87,281800.0,7.6545,7.6545,7.5176,7.586,281800.0
2010-08-02 09:40:00,8.88,8.88,8.8,8.84,118800.0,7.5946,7.5946,7.5262,7.5604,118800.0
2010-08-02 09:50:00,8.84,8.85,8.71,8.76,258400.0,7.5604,7.5689,7.4492,7.492,258400.0
2010-08-02 10:00:00,8.75,8.88,8.74,8.83,251800.0,7.4834,7.5946,7.4748,7.5518,251800.0
2010-08-02 10:10:00,8.84,8.92,8.83,8.91,155700.0,7.5604,7.6288,7.5518,7.6202,155700.0
2010-08-02 10:20:00,8.91,8.97,8.9,8.96,193900.0,7.6202,7.6716,7.6117,7.663,193900.0
2010-08-02 10:30:00,8.96,8.99,8.94,8.98,287200.0,7.663,7.6887,7.6459,7.6801,287200.0
2010-08-02 10:40:00,8.98,9.01,8.96,9.01,173500.0,7.6801,7.7058,7.663,7.7058,173500.0
2010-08-02 10:50:00,9.0,9.05,9.0,9.05,145100.0,7.6972,7.74,7.6972,7.74,145100.0
2010-08-02 11:00:00,9.04,9.09,9.03,9.06,261900.0,7.7314,7.7742,7.7229,7.7485,261900.0
2010-08-02 11:10:00,9.06,9.06,9.04,9.05,102700.0,7.7485,7.7485,7.7314,7.74,102700.0
2010-08-02 11:20:00,9.05,9.08,9.04,9.07,108400.0,7.74,7.7656,7.7314,7.7571,108400.0
2010-08-02 11:30:00,9.07,9.08,9.05,9.06,101800.0,7.7571,7.7656,7.74,7.7485,101800.0
2010-08-02 11:40:00,9.05,9.08,9.04,9.08,34700.0,7.74,7.7656,7.7314,7.7656,34700.0
2010-08-02 11:50:00,9.07,9.08,9.06,9.06,45700.0,7.7571,7.7656,7.7485,7.7485,45700.0
2010-08-02 12:00:00,9.06,9.06,9.04,9.05,53600.0,7.7485,7.7485,7.7314,7.74,53600.0
2010-08-02 12:10:00,9.05,9.06,9.03,9.05,61400.0,7.74,7.7485,7.7229,7.74,61400.0
2010-08-02 12:20:00,9.06,9.06,9.02,9.02,35200.0,7.7485,7.7485,7.7143,7.7143,35200.0
2010-08-02 12:30:00,9.02,9.03,9.0,9.0,70200.0,7.7143,7.7229,7.6972,7.6972,70200.0
2010-08-02 12:40:00,9.0,9.01,8.98,8.98,27300.0,7.6972,7.7058,7.6801,7.6801,27300.0
2010-08-02 12:50:00,8.98,9.04,8.98,9.04,86800.0,7.6801,7.7314,7.6801,7.7314,86800.0
2010-08-02 13:00:00,9.04,9.05,9.03,9.05,54400.0,7.7314,7.74,7.7229,7.74,54400.0
2010-08-02 13:10:00,9.05,9.07,9.05,9.06,33300.0,7.74,7.7571,7.74,7.7485,33300.0
2010-08-02 13:20:00,9.07,9.07,9.05,9.05,59300.0,7.7571,7.7571,7.74,7.74,59300.0
2010-08-02 13:30:00,9.05,9.06,9.03,9.05,77400.0,7.74,7.7485,7.7229,7.74,77400.0
2010-08-02 13:40:00,9.06,9.06,9.04,9.05,154200.0,7.7485,7.7485,7.7314,7.74,154200.0
2010-08-02 13:50:00,9.05,9.06,9.03,9.04,71300.0,7.74,7.7485,7.7229,7.7314,71300.0
2010-08-02 14:00:00,9.05,9.05,9.04,9.04,31200.0,7.74,7.74,7.7314,7.7314,31200.0
2010-08-02 14:10:00,9.05,9.06,9.03,9.04,143700.0,7.74,7.7485,7.7229,7.7314,143700.0
2010-08-02 14:20:00,9.04,9.04,9.02,9.03,108400.0,7.7314,7.7314,7.7143,7.7229,108400.0
2010-08-02 14:30:00,9.04,9.05,9.03,9.04,49300.0,7.7314,7.74,7.7229,7.7314,49300.0
2010-08-02 14:40:00,9.05,9.05,9.01,9.02,89100.0,7.74,7.74,7.7058,7.7143,89100.0
2010-08-02 14:50:00,9.01,9.05,9.01,9.05,44500.0,7.7058,7.74,7.7058,7.74,44500.0
2010-08-02 15:00:00,9.05,9.05,9.02,9.04,111400.0,7.74,7.74,7.7143,7.7314,111400.0
2010-08-02 15:10:00,9.04,9.04,9.02,9.02,295100.0,7.7314,7.7314,7.7143,7.7143,295100.0
2010-08-02 15:20:00,9.02,9.04,9.01,9.01,362900.0,7.7143,7.7314,7.7058,7.7058,362900.0
2010-08-02 15:30:00,9.02,9.03,8.98,8.98,357900.0,7.7143,7.7229,7.6801,7.6801,357900.0
2010-08-02 15:40:00,8.98,9.02,8.97,9.02,255000.0,7.6801,7.7143,7.6716,7.7143,255000.0
2010-08-02 15:50:00,9.01,9.02,8.97,8.98,692500.0,7.7058,7.7143,7.6716,7.6801,692500.0
2010-08-03 09:30:00,8.96,8.96,8.76,8.77,515300.0,7.663,7.663,7.492,7.5005,515300.0
2010-08-03 09:40:00,8.78,8.83,8.68,8.7,414100.0,7.5091,7.5518,7.4235,7.4406,414100.0
2010-08-03 09:50:00,8.7,8.72,8.57,8.67,823000.0,7.4406,7.4577,7.3295,7.415,823000.0
2010-08-03 10:00:00,8.67,8.68,8.49,8.64,932400.0,7.415,7.4235,7.261,7.3893,932400.0
2010-08-03 10:10:00,8.63,8.63,8.56,8.59,532300.0,7.3808,7.3808,7.3209,7.3466,532300.0
2010-08-03 10:20:00,8.59,8.59,8.54,8.57,322600.0,7.3466,7.3466,7.3038,7.3295,322600.0
2010-08-03 10:30:00,8.57,8.6,8.54,8.6,192300.0,7.3295,7.3551,7.3038,7.3551,192300.0
2010-08-03 10:40:00,8.6,8.64,8.59,8.62,371200.0,7.3551,7.3893,7.3466,7.3722,371200.0
2010-08-03 10:50:00,8.62,8.66,8.62,8.65,330400.0,7.3722,7.4064,7.3722,7.3979,330400.0
2010-08-03 11:00:00,8.65,8.65,8.59,8.61,144000.0,7.3979,7.3979,7.3466,7.3637,144000.0
2010-08-03 11:10:00,8.6,8.61,8.56,8.6,446400.0,7.3551,7.3637,7.3209,7.3551,446400.0
2010-08-03 11:20:00,8.61,8.61,8.58,8.6,111600.0,7.3637,7.3637,7.338,7.3551,111600.0
2010-08-03 11:30:00,8.6,8.69,8.59,8.68,228300.0,7.3551,7.4321,7.3466,7.4235,228300.0
2010-08-03 11:40:00,8.68,8.7,8.62,8.62,163400.0,7.4235,7.4406,7.3722,7.3722,163400.0
2010-08-03 11:50:00,8.62,8.65,8.61,8.62,230600.0,7.3722,7.3979,7.3637,7.3722,230600.0
2010-08-03 12:00:00,8.63,8.64,8.6,8.61,94000.0,7.3808,7.3893,7.3551,7.3637,94000.0
2010-08-03 12:10:00,8.61,8.61,8.58,8.58,262400.0,7.3637,7.3637,7.338,7.338,262400.0
2010-08-03 12:20:00,8.58,8.59,8.55,8.57,143400.0,7.338,7.3466,7.3124,7.3295,143400.0
2010-08-03 12:30:00,8.57,8.61,8.57,8.57,109800.0,7.3295,7.3637,7.3295,7.3295,109800.0
2010-08-03 12:40:00,8.57,8.58,8.54,8.54,83700.0,7.3295,7.338,7.3038,7.3038,83700.0
2010-08-03 12:50:00,8.54,8.55,8.51,8.51,194100.0,7.3038,7.3124,7.2781,7.2781,194100.0
2010-08-03 13:00:00,8.51,8.52,8.5,8.52,159600.0,7.2781,7.2867,7.2696,7.2867,159600.0
2010-08-03 13:10:00,8.52,8.53,8.51,8.51,126100.0,7.2867,7.2952,7.2781,7.2781,126100.0
2010-08-03 13:20:00,8.52,8.53,8.51,8.51,78400.0,7.2867,7.2952,7.2781,7.2781,78400.0
2010-08-03 13:30:00,8.52,8.52,8.5,8.5,173900.0,7.2867,7.2867,7.2696,7.2696,173900.0
2010-08-03 13:40:00,8.5,8.51,8.5,8.51,82700.0,7.2696,7.2781,7.2696,7.2781,82700.0
2010-08-03 13:50:00,8.51,8.52,8.5,8.5,246300.0,7.2781,7.2867,7.2696,7.2696,246300.0
2010-08-03 14:00:00,8.51,8.6,8.5,8.6,312400.0,7.2781,7.3551,7.2696,7.3551,312400.0
2010-08-03 14:10:00,8.6,8.6,8.59,8.6,243500.0,7.3551,7.3551,7.3466,7.3551,243500.0
2010-08-03 14:20:00,8.6,8.63,8.59,8.63,235200.0,7.3551,7.3808,7.3466,7.3808,235200.0
2010-08-03 14:30:00,8.63,8.64,8.58,8.58,318200.0,7.3808,7.3893,7.338,7.338,318200.0
2010-08-03 14:40:00,8.59,8.59,8.54,8.54,305400.0,7.3466,7.3466,7.3038,7.3038,305400.0
2010-08-03 14:50:00,8.55,8.55,8.46,8.5,954500.0,7.3124,7.3124,7.2354,7.2696,954500.0
2010-08-03 15:00:00,8.5,8.51,8.49,8.51,204500.0,7.2696,7.2781,7.261,7.2781,204500.0
2010-08-03 15:10:00,8.51,8.51,8.5,8.5,128300.0,7.2781,7.2781,7.2696,7.2696,128300.0
2010-08-03 15:20:00,8.5,8.51,8.44,8.46,471900.0,7.2696,7.2781,7.2183,7.2354,471900.0
2010-08-03 15:30:00,8.46,8.48,8.43,8.46,334000.0,7.2354,7.2525,7.2097,7.2354,334000.0
2010-08-03 15:40:00,8.46,8.5,8.43,8.48,553400.0,7.2354,7.2696,7.2097,7.2525,553400.0
2010-08-03 15:50:00,8.48,8.48,8.43,8.44,754700.0,7.2525,7.2525,7.2097,7.2183,754700.0
2010-08-04 09:30:00,8.73,8.78,8.53,8.64,698700.0,7.4663,7.5091,7.2952,7.3893,698700.0
2010-08-04 09:40:00,8.63,8.71,8.54,8.55,638300.0,7.3808,7.4492,7.3038,7.3124,638300.0
2010-08-04 09:50:00,8.55,8.66,8.49,8.65,489100.0,7.3124,7.4064,7.261,7.3979,489100.0
2010-08-04 10:00:00,8.65,8.72,8.65,8.66,264900.0,7.3979,7.4577,7.3979,7.4064,264900.0
2010-08-04 10:10:00,8.65,8.67,8.55,8.55,195800.0,7.3979,7.415,7.3124,7.3124,195800.0
2010-08-04 10:20:00,8.55,8.68,8.55,8.65,142200.0,7.3124,7.4235,7.3124,7.3979,142200.0
2010-08-04 10:30:00,8.65,8.68,8.59,8.6,299800.0,7.3979,7.4235,7.3466,7.3551,299800.0
2010-08-04 10:40:00,8.6,8.66,8.57,8.66,298700.0,7.3551,7.4064,7.3295,7.4064,298700.0
2010-08-04 10:50:00,8.65,8.67,8.62,8.63,325400.0,7.3979,7.415,7.3722,7.3808,325400.0
2010-08-04 11:00:00,8.63,8.65,8.62,8.65,182200.0,7.3808,7.3979,7.3722,7.3979,182200.0
2010-08-04 11:10:00,8.65,8.65,8.58,8.58,214300.0,7.3979,7.3979,7.338,7.338,214300.0
2010-08-04 11:20:00,8.58,8.63,8.56,8.63,158500.0,7.338,7.3808,7.3209,7.3808,158500.0
2010-08-04 11:30:00,8.62,8.65,8.62,8.63,63300.0,7.3722,7.3979,7.3722,7.3808,63300.0
2010-08-04 11:40:00,8.63,8.64,8.62,8.62,29500.0,7.3808,7.3893,7.3722,7.3722,29500.0
2010-08-04 11:50:00,8.63,8.63,8.61,8.61,87100.0,7.3808,7.3808,7.3637,7.3637,87100.0
2010-08-04 12:00:00,8.61,8.68,8.6,8.68,193500.0,7.3637,7.4235,7.3551,7.4235,193500.0
2010-08-04 12:10:00,8.68,8.69,8.67,8.68,48500.0,7.4235,7.4321,7.415,7.4235,48500.0
2010-08-04 12:20:00,8.68,8.71,8.67,8.7,127300.0,7.4235,7.4492,7.415,7.4406,127300.0
2010-08-04 12:30:00,8.69,8.7,8.68,8.68,123000.0,7.4321,7.4406,7.4235,7.4235,123000.0
2010-08-04 12:40:00,8.68,8.69,8.65,8.66,63700.0,7.4235,7.4321,7.3979,7.4064,63700.0
2010-08-04 12:50:00,8.66,8.66,8.64,8.64,97700.0,7.4064,7.4064,7.3893,7.3893,97700.0
2010-08-04 13:00:00,8.64,8.65,8.62,8.63,97300.0,7.3893,7.3979,7.3722,7.3808,97300.0
2010-08-04 13:10:00,8.63,8.63,8.61,8.61,45200.0,7.3808,7.3808,7.3637,7.3637,45200.0
2010-08-04 13:20:00,8.61,8.62,8.58,8.58,67600.0,7.3637,7.3722,7.338,7.338,67600.0
2010-08-04 13:30:00,8.58,8.59,8.58,8.58,81300.0,7.338,7.3466,7.338,7.338,81300.0
2010-08-04 13:40:00,8.59,8.59,8.55,8.57,141300.0,7.3466,7.3466,7.3124,7.3295,141300.0
2010-08-04 13:50:00,8.57,8.57,8.55,8.56,66700.0,7.3295,7.3295,7.3124,7.3209,66700.0
2010-08-04 14:00:00,8.56,8.62,8.55,8.59,285100.0,7.3209,7.3722,7.3124,7.3466,285100.0
2010-08-04 14:10:00,8.59,8.6,8.57,8.57,82000.0,7.3466,7.3551,7.3295,7.3295,82000.0
2010-08-04 14:20:00,8.57,8.58,8.54,8.54,97700.0,7.3295,7.338,7.3038,7.3038,97700.0
2010-08-04 14:30:00,8.54,8.55,8.51,8.51,149900.0,7.3038,7.3124,7.2781,7.2781,149900.0
2010-08-04 14:40:00,8.51,8.52,8.47,8.49,511400.0,7.2781,7.2867,7.2439,7.261,511400.0
2010-08-04 14:50:00,8.49,8.49,8.46,8.48,270900.0,7.261,7.261,7.2354,7.2525,270900.0
2010-08-04 15:00:00,8.48,8.48,8.46,8.47,113700.0,7.2525,7.2525,7.2354,7.2439,113700.0
2010-08-04 15:10:00,8.46,8.48,8.46,8.47,166500.0,7.2354,7.2525,7.2354,7.2439,166500.0
2010-08-04 15:20:00,8.47,8.47,8.43,8.45,282000.0,7.2439,7.2439,7.2097,7.2268,282000.0
2010-08-04 15:30:00,8.45,8.46,8.43,8.44,297700.0,7.2268,7.2354,7.2097,7.2183,297700.0
2010-08-04 15:40:00,8.44,8.44,8.39,8.39,416900.0,7.2183,7.2183,7.1755,7.1755,416900.0
2010-08-04 15:50:00,8.39,8.4,8.38,8.39,837500.0,7.1755,7.1841,7.167,7.1755,837500.0
2010-08-05 09:30:00,8.34,8.34,8.25,8.33,429600.0,7.1328,7.1328,7.0558,7.1242,429600.0
2010-08-05 09:40:00,8.33,8.4,8.3,8.39,295100.0,7.1242,7.1841,7.0985,7.1755,295100.0
2010-08-05 09:50:00,8.39,8.44,8.38,8.4,144500.0,7.1755,7.2183,7.167,7.1841,144500.0
2010-08-05 10:00:00,8.4,8.43,8.4,8.42,157700.0,7.1841,7.2097,7.1841,7.2012,157700.0
2010-08-05 10:10:00,8.42,8.52,8.42,8.5,209700.0,7.2012,7.2867,7.2012,7.2696,209700.0
2010-08-05 10:20:00,8.5,8.51,8.47,8.49,220100.0,7.2696,7.2781,7.2439,7.261,220100.0
2010-08-05 10:30:00,8.48,8.49,8.45,8.46,120100.0,7.2525,7.261,7.2268,7.2354,120100.0
2010-08-05 10:40:00,8.45,8.48,8.42,8.46,381200.0,7.2268,7.2525,7.2012,7.2354,381200.0
2010-08-05 10:50:00,8.46,8.47,8.4,8.4,97400.0,7.2354,7.2439,7.1841,7.1841,97400.0
2010-08-05 11:00:00,8.4,8.44,8.39,8.44,267000.0,7.1841,7.2183,7.1755,7.2183,267000.0
2010-08-05 11:10:00,8.43,8.45,8.42,8.44,59600.0,7.2097,7.2268,7.2012,7.2183,59600.0
2010-08-05 11:20:00,8.45,8.46,8.44,8.45,66100.0,7.2268,7.2354,7.2183,7.2268,66100.0
2010-08-05 11:30:00,8.44,8.45,8.44,8.45,108900.0,7.2183,7.2268,7.2183,7.2268,108900.0
2010-08-05 11:40:00,8.45,8.51,8.45,8.51,117200.0,7.2268,7.2781,7.2268,7.2781,117200.0
2010-08-05 11:50:00,8.5,8.53,8.47,8.47,140400.0,7.2696,7.2952,7.2439,7.2439,140400.0
2010-08-05 12:00:00,8.46,8.49,8.46,8.48,96400.0,7.2354,7.261,7.2354,7.2525,96400.0
2010-08-05 12:10:00,8.47,8.5,8.47,8.5,76600.0,7.2439,7.2696,7.2439,7.2696,76600.0
2010-08-05 12:20:00,8.49,8.5,8.49,8.49,39300.0,7.261,7.2696,7.261,7.261,39300.0
2010-08-05 12:30:00,8.5,8.5,8.49,8.49,35300.0,7.2696,7.2696,7.261,7.261,35300.0
2010-08-05 12:40:00,8.49,8.51,8.48,8.51,129900.0,7.261,7.2781,7.2525,7.2781,129900.0
2010-08-05 12:50:00,8.5,8.51,8.5,8.5,57300.0,7.2696,7.2781,7.2696,7.2696,57300.0
2010-08-05 13:00:00,8.5,8.51,8.5,8.5,50900.0,7.2696,7.2781,7.2696,7.2696,50900.0
2010-08-05 13:10:00,8.5,8.52,8.5,8.51,346900.0,7.2696,7.2867,7.2696,7.2781,346900.0
2010-08-05 13:20:00,8.5,8.51,8.5,8.51,33000.0,7.2696,7.2781,7.2696,7.2781,33000.0
2010-08-05 13:30:00,8.5,8.51,8.5,8.51,53300.0,7.2696,7.2781,7.2696,7.2781,53300.0
2010-08-05 13:40:00,8.5,8.52,8.5,8.52,51000.0,7.2696,7.2867,7.2696,7.2867,51000.0
2010-08-05 13:50:00,8.52,8.54,8.51,8.52,113600.0,7.2867,7.3038,7.2781,7.2867,113600.0
2010-08-05 14:00:00,8.52,8.53,8.52,8.53,72100.0,7.2867,7.2952,7.2867,7.2952,72100.0
2010-08-05 14:10:00,8.52,8.53,8.52,8.52,67100.0,7.2867,7.2952,7.2867,7.2867,67100.0
2010-08-05 14:20:00,8.53,8.55,8.52,8.52,142800.0,7.2952,7.3124,7.2867,7.2867,142800.0
2010-08-05 14:30:00,8.52,8.53,8.52,8.52,33500.0,7.2867,7.2952,7.2867,7.2867,33500.0
2010-08-05 14:40:00,8.52,8.55,8.52,8.55,227800.0,7.2867,7.3124,7.2867,7.3124,227800.0
2010-08-05 14:50:00,8.54,8.55,8.54,8.54,50800.0,7.3038,7.3124,7.3038,7.3038,50800.0
2010-08-05 15:00:00,8.54,8.56,8.54,8.56,152800.0,7.3038,7.3209,7.3038,7.3209,152800.0
2010-08-05 15:10:00,8.55,8.58,8.55,8.58,165800.0,7.3124,7.338,7.3124,7.338,165800.0
2010-08-05 15:20:00,8.57,8.61,8.57,8.59,239700.0,7.3295,7.3637,7.3295,7.3466,239700.0
2010-08-05 15:30:00,8.59,8.6,8.57,8.58,155700.0,7.3466,7.3551,7.3295,7.338,155700.0
2010-08-05 15:40:00,8.57,8.58,8.55,8.55,130300.0,7.3295,7.338,7.3124,7.3124,130300.0
2010-08-05 15:50:00,8.56,8.56,8.53,8.54,439700.0,7.3209,7.3209,7.2952,7.3038,439700.0
2010-08-06 09:30:00,8.43,8.59,8.4,8.55,136200.0,7.2097,7.3466,7.1841,7.3124,136200.0
2010-08-06 09:40:00,8.54,8.63,8.54,8.56,100800.0,7.3038,7.3808,7.3038,7.3209,100800.0
2010-08-06 09:50:00,8.56,8.64,8.56,8.61,110900.0,7.3209,7.3893,7.3209,7.3637,110900.0
2010-08-06 10:00:00,8.61,8.62,8.56,8.57,133900.0,7.3637,7.3722,7.3209,7.3295,133900.0
2010-08-06 10:10:00,8.57,8.71,8.57,8.7,331300.0,7.3295,7.4492,7.3295,7.4406,331300.0
2010-08-06 10:20:00,8.71,8.71,8.67,8.68,913800.0,7.4492,7.4492,7.415,7.4235,913800.0
2010-08-06 10:30:00,8.68,8.71,8.66,8.66,214800.0,7.4235,7.4492,7.4064,7.4064,214800.0
2010-08-06 10:40:00,8.66,8.66,8.56,8.56,99600.0,7.4064,7.4064,7.3209,7.3209,99600.0
2010-08-06 10:50:00,8.56,8.64,8.55,8.59,231400.0,7.3209,7.3893,7.3124,7.3466,231400.0
2010-08-06 11:00:00,8.58,8.58,8.53,8.57,163600.0,7.338,7.338,7.2952,7.3295,163600.0
2010-08-06 11:10:00,8.57,8.61,8.56,8.58,167800.0,7.3295,7.3637,7.3209,7.338,167800.0
2010-08-06 11:20:00,8.58,8.59,8.55,8.56,92500.0,7.338,7.3466,7.3124,7.3209,92500.0
2010-08-06 11:30:00,8.55,8.62,8.55,8.62,98700.0,7.3124,7.3722,7.3124,7.3722,98700.0
2010-08-06 11:40:00,8.62,8.62,8.58,8.6,73300.0,7.3722,7.3722,7.338,7.3551,73300.0
2010-08-06 11:50:00,8.6,8.62,8.57,8.58,62400.0,7.3551,7.3722,7.3295,7.338,62400.0
2010-08-06 12:00:00,8.57,8.58,8.55,8.56,28400.0,7.3295,7.338,7.3124,7.3209,28400.0
2010-08-06 12:10:00,8.55,8.59,8.55,8.59,59000.0,7.3124,7.3466,7.3124,7.3466,59000.0
2010-08-06 12:20:00,8.58,8.59,8.55,8.55,49300.0,7.338,7.3466,7.3124,7.3124,49300.0
2010-08-06 12:30:00,8.55,8.59,8.55,8.59,42800.0,7.3124,7.3466,7.3124,7.3466,42800.0
2010-08-06 12:40:00,8.59,8.6,8.58,8.59,27500.0,7.3466,7.3551,7.338,7.3466,27500.0
2010-08-06 12:50:00,8.59,8.6,8.55,8.55,54700.0,7.3466,7.3551,7.3124,7.3124,54700.0
2010-08-06 13:00:00,8.56,8.59,8.56,8.57,51200.0,7.3209,7.3466,7.3209,7.3295,51200.0
2010-08-06 13:10:00,8.57,8.57,8.53,8.53,55800.0,7.3295,7.3295,7.2952,7.2952,55800.0
2010-08-06 13:20:00,8.53,8.55,8.53,8.54,54000.0,7.2952,7.3124,7.2952,7.3038,54000.0
2010-08-06 13:30:00,8.54,8.56,8.54,8.54,54600.0,7.3038,7.3209,7.3038,7.3038,54600.0
2010-08-06 13:40:00,8.55,8.6,8.54,8.58,136800.0,7.3124,7.3551,7.3038,7.338,136800.0
2010-08-06 13:50:00,8.58,8.59,8.56,8.56,37200.0,7.338,7.3466,7.3209,7.3209,37200.0
2010-08-06 14:00:00,8.56,8.57,8.56,8.56,34100.0,7.3209,7.3295,7.3209,7.3209,34100.0
2010-08-06 14:10:00,8.56,8.58,8.56,8.57,46500.0,7.3209,7.338,7.3209,7.3295,46500.0
2010-08-06 14:20:00,8.57,8.58,8.57,8.58,54500.0,7.3295,7.338,7.3295,7.338,54500.0
2010-08-06 14:30:00,8.57,8.59,8.57,8.57,41800.0,7.3295,7.3466,7.3295,7.3295,41800.0
2010-08-06 14:40:00,8.58,8.63,8.57,8.63,75700.0,7.338,7.3808,7.3295,7.3808,75700.0
2010-08-06 14:50:00,8.63,8.65,8.61,8.61,128000.0,7.3808,7.3979,7.3637,7.3637,128000.0
2010-08-06 15:00:00,8.61,8.64,8.61,8.62,145300.0,7.3637,7.3893,7.3637,7.3722,145300.0
2010-08-06 15:10:00,8.62,8.64,8.6,8.64,134900.0,7.3722,7.3893,7.3551,7.3893,134900.0
2010-08-06 15:20:00,8.64,8.66,8.63,8.65,162600.0,7.3893,7.4064,7.3808,7.3979,162600.0
2010-08-06 15:30:00,8.65,8.67,8.61,8.67,221300.0,7.3979,7.415,7.3637,7.415,221300.0
2010-08-06 15:40:00,8.66,8.7,8.66,8.7,212400.0,7.4064,7.4406,7.4064,7.4406,212400.0
2010-08-06 15:50:00,8.7,8.7,8.66,8.67,441600.0,7.4406,7.4406,7.4064,7.415,441600.0
2010-08-09 09:30:00,8.75,8.82,8.74,8.79,213400.0,7.4834,7.5433,7.4748,7.5176,213400.0
2010-08-09 09:40:00,8.8,8.82,8.76,8.8,188400.0,7.5262,7.5433,7.492,7.5262,188400.0
2010-08-09 09:50:00,8.8,8.82,8.78,8.8,72900.0,7.5262,7.5433,7.5091,7.5262,72900.0
2010-08-09 10:00:00,8.81,8.87,8.8,8.86,193700.0,7.5347,7.586,7.5262,7.5775,193700.0
2010-08-09 10:10:00,8.87,8.88,8.85,8.85,107400.0,7.586,7.5946,7.5689,7.5689,107400.0
2010-08-09 10:20:00,8.85,8.86,8.83,8.84,96700.0,7.5689,7.5775,7.5518,7.5604,96700.0
2010-08-09 10:30:00,8.84,8.88,8.84,8.86,109900.0,7.5604,7.5946,7.5604,7.5775,109900.0
2010-08-09 10:40:00,8.86,8.87,8.84,8.85,82600.0,7.5775,7.586,7.5604,7.5689,82600.0
2010-08-09 10:50:00,8.85,8.87,8.81,8.86,133300.0,7.5689,7.586,7.5347,7.5775,133300.0
2010-08-09 11:00:00,8.86,8.88,8.85,8.88,111000.0,7.5775,7.5946,7.5689,7.5946,111000.0
2010-08-09 11:10:00,8.88,8.93,8.87,8.93,353400.0,7.5946,7.6373,7.586,7.6373,353400.0
2010-08-09 11:20:00,8.93,8.94,8.91,8.91,141500.0,7.6373,7.6459,7.6202,7.6202,141500.0
2010-08-09 11:30:00,8.91,8.93,8.91,8.92,143100.0,7.6202,7.6373,7.6202,7.6288,143100.0
2010-08-09 11:40:00,8.92,8.93,8.9,8.91,119200.0,7.6288,7.6373,7.6117,7.6202,119200.0
2010-08-09 11:50:00,8.92,8.92,8.91,8.91,29900.0,7.6288,7.6288,7.6202,7.6202,29900.0
2010-08-09 12:00:00,8.92,8.92,8.91,8.92,23400.0,7.6288,7.6288,7.6202,7.6288,23400.0
2010-08-09 12:10:00,8.91,8.92,8.91,8.91,32000.0,7.6202,7.6288,7.6202,7.6202,32000.0
2010-08-09 12:20:00,8.91,8.92,8.86,8.86,156500.0,7.6202,7.6288,7.5775,7.5775,156500.0
2010-08-09 12:30:00,8.87,8.87,8.85,8.86,73000.0,7.586,7.586,7.5689,7.5775,73000.0
2010-08-09 12:40:00,8.86,8.89,8.85,8.89,100500.0,7.5775,7.6031,7.5689,7.6031,100500.0
2010-08-09 12:50:00,8.89,8.89,8.88,8.89,24500.0,7.6031,7.6031,7.5946,7.6031,24500.0
2010-08-09 13:00:00,8.89,8.89,8.87,8.88,157200.0,7.6031,7.6031,7.586,7.5946,157200.0
2010-08-09 13:10:00,8.88,8.9,8.87,8.9,24500.0,7.5946,7.6117,7.586,7.6117,24500.0
2010-08-09 13:20:00,8.89,8.9,8.88,8.88,67000.0,7.6031,7.6117,7.5946,7.5946,67000.0
2010-08-09 13:30:00,8.88,8.89,8.88,8.89,33400.0,7.5946,7.6031,7.5946,7.6031,33400.0
2010-08-09 13:40:00,8.89,8.91,8.88,8.9,92000.0,7.6031,7.6202,7.5946,7.6117,92000.0
2010-08-09 13:50:00,8.9,8.9,8.89,8.9,32400.0,7.6117,7.6117,7.6031,7.6117,32400.0
2010-08-09 14:00:00,8.9,8.9,8.89,8.9,30100.0,7.6117,7.6117,7.6031,7.6117,30100.0
2010-08-09 14:10:00,8.9,8.9,8.89,8.9,27000.0,7.6117,7.6117,7.6031,7.6117,27000.0
2010-08-09 14:20:00,8.9,8.92,8.89,8.92,77800.0,7.6117,7.6288,7.6031,7.6288,77800.0
2010-08-09 14:30:00,8.92,8.94,8.91,8.94,63100.0,7.6288,7.6459,7.6202,7.6459,63100.0
2010-08-09 14:40:00,8.94,8.96,8.93,8.95,91700.0,7.6459,7.663,7.6373,7.6545,91700.0
2010-08-09 14:50:00,8.96,8.96,8.94,8.95,88600.0,7.663,7.663,7.6459,7.6545,88600.0
2010-08-09 15:00:00,8.95,8.95,8.93,8.93,79800.0,7.6545,7.6545,7.6373,7.6373,79800.0
2010-08-09 15:10:00,8.93,8.94,8.93,8.94,120800.0,7.6373,7.6459,7.6373,7.6459,120800.0
2010-08-09 15:20:00,8.93,8.94,8.89,8.9,330800.0,7.6373,7.6459,7.6031,7.6117,330800.0
2010-08-09 15:30:00,8.9,8.9,8.89,8.9,298500.0,7.6117,7.6117,7.6031,7.6117,298500.0
2010-08-09 15:40:00,8.9,8.9,8.88,8.89,439500.0,7.6117,7.6117,7.5946,7.6031,439500.0
2010-08-09 15:50:00,8.89,8.89,8.83,8.85,804100.0,7.6031,7.6031,7.5518,7.5689,804100.0
2010-08-10 09:30:00,8.71,8.8,8.66,8.71,190600.0,7.4492,7.5262,7.4064,7.4492,190600.0
2010-08-10 09:40:00,8.7,8.71,8.64,8.71,154400.0,7.4406,7.4492,7.3893,7.4492,154400.0
2010-08-10 09:50:00,8.71,8.73,8.63,8.73,118300.0,7.4492,7.4663,7.3808,7.4663,118300.0
2010-08-10 10:00:00,8.73,8.73,8.65,8.68,225600.0,7.4663,7.4663,7.3979,7.4235,225600.0
2010-08-10 10:10:00,8.68,8.69,8.65,8.67,105100.0,7.4235,7.4321,7.3979,7.415,105100.0
2010-08-10 10:20:00,8.67,8.68,8.65,8.66,67700.0,7.415,7.4235,7.3979,7.4064,67700.0
2010-08-10 10:30:00,8.66,8.66,8.6,8.6,87600.0,7.4064,7.4064,7.3551,7.3551,87600.0
2010-08-10 10:40:00,8.61,8.64,8.6,8.62,53800.0,7.3637,7.3893,7.3551,7.3722,53800.0
2010-08-10 10:50:00,8.62,8.63,8.61,8.63,50200.0,7.3722,7.3808,7.3637,7.3808,50200.0
2010-08-10 11:00:00,8.62,8.64,8.61,8.61,47300.0,7.3722,7.3893,7.3637,7.3637,47300.0
2010-08-10 11:10:00,8.61,8.63,8.57,8.57,104500.0,7.3637,7.3808,7.3295,7.3295,104500.0
2010-08-10 11:20:00,8.57,8.59,8.56,8.59,32000.0,7.3295,7.3466,7.3209,7.3466,32000.0
2010-08-10 11:30:00,8.59,8.62,8.59,8.62,52900.0,7.3466,7.3722,7.3466,7.3722,52900.0
2010-08-10 11:40:00,8.62,8.62,8.6,8.61,55700.0,7.3722,7.3722,7.3551,7.3637,55700.0
2010-08-10 11:50:00,8.61,8.63,8.61,8.63,62600.0,7.3637,7.3808,7.3637,7.3808,62600.0
2010-08-10 12:00:00,8.63,8.63,8.61,8.63,159500.0,7.3808,7.3808,7.3637,7.3808,159500.0
2010-08-10 12:10:00,8.62,8.64,8.62,8.62,32600.0,7.3722,7.3893,7.3722,7.3722,32600.0
2010-08-10 12:20:00,8.63,8.63,8.62,8.63,11800.0,7.3808,7.3808,7.3722,7.3808,11800.0
2010-08-10 12:30:00,8.62,8.62,8.58,8.58,45100.0,7.3722,7.3722,7.338,7.338,45100.0
2010-08-10 12:40:00,8.59,8.59,8.58,8.58,12900.0,7.3466,7.3466,7.338,7.338,12900.0
2010-08-10 12:50:00,8.59,8.59,8.57,8.58,20200.0,7.3466,7.3466,7.3295,7.338,20200.0
2010-08-10 13:00:00,8.58,8.58,8.57,8.58,12800.0,7.338,7.338,7.3295,7.338,12800.0
2010-08-10 13:10:00,8.57,8.58,8.56,8.56,22100.0,7.3295,7.338,7.3209,7.3209,22100.0
2010-08-10 13:20:00,8.56,8.57,8.55,8.56,86200.0,7.3209,7.3295,7.3124,7.3209,86200.0
2010-08-10 13:30:00,8.56,8.56,8.55,8.55,40100.0,7.3209,7.3209,7.3124,7.3124,40100.0
2010-08-10 13:40:00,8.56,8.56,8.54,8.55,60600.0,7.3209,7.3209,7.3038,7.3124,60600.0
2010-08-10 13:50:00,8.56,8.58,8.55,8.57,62100.0,7.3209,7.338,7.3124,7.3295,62100.0
2010-08-10 14:00:00,8.57,8.62,8.57,8.6,90900.0,7.3295,7.3722,7.3295,7.3551,90900.0
2010-08-10 14:10:00,8.61,8.68,8.59,8.63,350900.0,7.3637,7.4235,7.3466,7.3808,350900.0
2010-08-10 14:20:00,8.63,8.67,8.6,8.63,256500.0,7.3808,7.415,7.3551,7.3808,256500.0
2010-08-10 14:30:00,8.64,8.7,8.62,8.68,205000.0,7.3893,7.4406,7.3722,7.4235,205000.0
2010-08-10 14:40:00,8.69,8.73,8.68,8.71,215400.0,7.4321,7.4663,7.4235,7.4492,215400.0
2010-08-10 14:50:00,8.71,8.71,8.68,8.68,87500.0,7.4492,7.4492,7.4235,7.4235,87500.0
2010-08-10 15:00:00,8.69,8.73,8.68,8.73,109000.0,7.4321,7.4663,7.4235,7.4663,109000.0
2010-08-10 15:10:00,8.73,8.73,8.63,8.64,119700.0,7.4663,7.4663,7.3808,7.3893,119700.0
2010-08-10 15:20:00,8.64,8.65,8.6,8.65,196400.0,7.3893,7.3979,7.3551,7.3979,196400.0
2010-08-10 15:30:00,8.65,8.67,8.61,8.62,277900.0,7.3979,7.415,7.3637,7.3722,277900.0
2010-08-10 15:40:00,8.62,8.67,8.6,8.61,246800.0,7.3722,7.415,7.3551,7.3637,246800.0
2010-08-10 15:50:00,8.61,8.62,8.56,8.59,599100.0,7.3637,7.3722,7.3209,7.3466,599100.0
2010-08-11 09:30:00,8.41,8.41,8.33,8.39,282500.0,7.1926,7.1926,7.1242,7.1755,282500.0
2010-08-11 09:40:00,8.39,8.39,8.32,8.35,244500.0,7.1755,7.1755,7.1156,7.1413,244500.0
2010-08-11 09:50:00,8.36,8.37,8.32,8.34,178400.0,7.1499,7.1584,7.1156,7.1328,178400.0
2010-08-11 10:00:00,8.34,8.35,8.33,8.34,169800.0,7.1328,7.1413,7.1242,7.1328,169800.0
2010-08-11 10:10:00,8.33,8.34,8.3,8.31,99900.0,7.1242,7.1328,7.0985,7.1071,99900.0
2010-08-11 10:20:00,8.3,8.31,8.27,8.28,156000.0,7.0985,7.1071,7.0729,7.0814,156000.0
2010-08-11 10:30:00,8.28,8.35,8.28,8.34,226400.0,7.0814,7.1413,7.0814,7.1328,226400.0
2010-08-11 10:40:00,8.34,8.35,8.3,8.3,72500.0,7.1328,7.1413,7.0985,7.0985,72500.0
2010-08-11 10:50:00,8.31,8.31,8.27,8.29,301400.0,7.1071,7.1071,7.0729,7.09,301400.0
2010-08-11 11:00:00,8.28,8.28,8.24,8.25,164800.0,7.0814,7.0814,7.0472,7.0558,164800.0
2010-08-11 11:10:00,8.24,8.25,8.22,8.23,85900.0,7.0472,7.0558,7.0301,7.0387,85900.0
2010-08-11 11:20:00,8.23,8.28,8.23,8.25,114800.0,7.0387,7.0814,7.0387,7.0558,114800.0
2010-08-11 11:30:00,8.25,8.31,8.24,8.3,139000.0,7.0558,7.1071,7.0472,7.0985,139000.0
2010-08-11 11:40:00,8.3,8.32,8.27,8.29,386600.0,7.0985,7.1156,7.0729,7.09,386600.0
2010-08-11 11:50:00,8.29,8.3,8.29,8.29,31100.0,7.09,7.0985,7.09,7.09,31100.0
2010-08-11 12:00:00,8.29,8.31,8.26,8.3,84800.0,7.09,7.1071,7.0643,7.0985,84800.0
2010-08-11 12:10:00,8.31,8.31,8.29,8.29,39200.0,7.1071,7.1071,7.09,7.09,39200.0
2010-08-11 12:20:00,8.28,8.29,8.27,8.27,73900.0,7.0814,7.09,7.0729,7.0729,73900.0
2010-08-11 12:30:00,8.27,8.28,8.27,8.27,34000.0,7.0729,7.0814,7.0729,7.0729,34000.0
2010-08-11 12:40:00,8.27,8.28,8.24,8.24,64800.0,7.0729,7.0814,7.0472,7.0472,64800.0
2010-08-11 12:50:00,8.24,8.24,8.22,8.22,40600.0,7.0472,7.0472,7.0301,7.0301,40600.0
2010-08-11 13:00:00,8.23,8.28,8.22,8.27,72500.0,7.0387,7.0814,7.0301,7.0729,72500.0
2010-08-11 13:10:00,8.27,8.35,8.27,8.34,168200.0,7.0729,7.1413,7.0729,7.1328,168200.0
2010-08-11 13:20:00,8.33,8.37,8.33,8.37,231500.0,7.1242,7.1584,7.1242,7.1584,231500.0
2010-08-11 13:30:00,8.37,8.39,8.36,8.36,133300.0,7.1584,7.1755,7.1499,7.1499,133300.0
2010-08-11 13:40:00,8.36,8.37,8.36,8.36,95000.0,7.1499,7.1584,7.1499,7.1499,95000.0
2010-08-11 13:50:00,8.36,8.37,8.33,8.33,52300.0,7.1499,7.1584,7.1242,7.1242,52300.0
2010-08-11 14:00:00,8.32,8.35,8.32,8.33,60500.0,7.1156,7.1413,7.1156,7.1242,60500.0
2010-08-11 14:10:00,8.33,8.34,8.32,8.32,22600.0,7.1242,7.1328,7.1156,7.1156,22600.0
2010-08-11 14:20:00,8.32,8.33,8.32,8.32,21500.0,7.1156,7.1242,7.1156,7.1156,21500.0
2010-08-11 14:30:00,8.32,8.33,8.28,8.28,128700.0,7.1156,7.1242,7.0814,7.0814,128700.0
2010-08-11 14:40:00,8.28,8.29,8.26,8.28,100600.0,7.0814,7.09,7.0643,7.0814,100600.0
2010-08-11 14:50:00,8.27,8.28,8.24,8.26,80700.0,7.0729,7.0814,7.0472,7.0643,80700.0
2010-08-11 15:00:00,8.26,8.27,8.24,8.26,82200.0,7.0643,7.0729,7.0472,7.0643,82200.0
2010-08-11 15:10:00,8.27,8.29,8.26,8.28,158000.0,7.0729,7.09,7.0643,7.0814,158000.0
2010-08-11 15:20:00,8.28,8.3,8.28,8.29,105300.0,7.0814,7.0985,7.0814,7.09,105300.0
2010-08-11 15:30:00,8.28,8.3,8.26,8.27,157500.0,7.0814,7.0985,7.0643,7.0729,157500.0
2010-08-11 15:40:00,8.26,8.27,8.22,8.22,239700.0,7.0643,7.0729,7.0301,7.0301,239700.0
2010-08-11 15:50:00,8.22,8.25,8.21,8.24,673800.0,7.0301,7.0558,7.0216,7.0472,673800.0
2010-08-12 09:30:00,8.09,8.2,8.09,8.15,194300.0,6.9189,7.013,6.9189,6.9703,194300.0
2010-08-12 09:40:00,8.16,8.2,8.14,8.16,217800.0,6.9788,7.013,6.9617,6.9788,217800.0
2010-08-12 09:50:00,8.17,8.17,8.12,8.13,208900.0,6.9874,6.9874,6.9446,6.9531,208900.0
2010-08-12 10:00:00,8.12,8.15,8.1,8.13,138800.0,6.9446,6.9703,6.9275,6.9531,138800.0
2010-08-12 10:10:00,8.12,8.16,8.12,8.12,178600.0,6.9446,6.9788,6.9446,6.9446,178600.0
2010-08-12 10:20:00,8.12,8.13,8.07,8.09,234400.0,6.9446,6.9531,6.9018,6.9189,234400.0
2010-08-12 10:30:00,8.08,8.1,8.03,8.1,332200.0,6.9104,6.9275,6.8676,6.9275,332200.0
2010-08-12 10:40:00,8.09,8.12,8.08,8.1,109400.0,6.9189,6.9446,6.9104,6.9275,109400.0
2010-08-12 10:50:00,8.11,8.18,8.1,8.13,118100.0,6.936,6.9959,6.9275,6.9531,118100.0
2010-08-12 11:00:00,8.13,8.13,8.09,8.09,54300.0,6.9531,6.9531,6.9189,6.9189,54300.0
2010-08-12 11:10:00,8.1,8.13,8.08,8.13,58500.0,6.9275,6.9531,6.9104,6.9531,58500.0
2010-08-12 11:20:00,8.13,8.14,8.11,8.14,45100.0,6.9531,6.9617,6.936,6.9617,45100.0
2010-08-12 11:30:00,8.13,8.14,8.1,8.1,44000.0,6.9531,6.9617,6.9275,6.9275,44000.0
2010-08-12 11:40:00,8.1,8.11,8.08,8.09,66200.0,6.9275,6.936,6.9104,6.9189,66200.0
2010-08-12 11:50:00,8.09,8.11,8.07,8.08,74300.0,6.9189,6.936,6.9018,6.9104,74300.0
2010-08-12 12:00:00,8.08,8.1,8.07,8.1,135700.0,6.9104,6.9275,6.9018,6.9275,135700.0
2010-08-12 12:10:00,8.09,8.1,8.08,8.09,45600.0,6.9189,6.9275,6.9104,6.9189,45600.0
2010-08-12 12:20:00,8.1,8.1,8.08,8.09,15500.0,6.9275,6.9275,6.9104,6.9189,15500.0
2010-08-12 12:30:00,8.08,8.09,8.08,8.09,25500.0,6.9104,6.9189,6.9104,6.9189,25500.0
2010-08-12 12:40:00,8.08,8.09,8.07,8.09,47700.0,6.9104,6.9189,6.9018,6.9189,47700.0
2010-08-12 12:50:00,8.09,8.1,8.08,8.1,54900.0,6.9189,6.9275,6.9104,6.9275,54900.0
2010-08-12 13:00:00,8.09,8.1,8.08,8.08,51400.0,6.9189,6.9275,6.9104,6.9104,51400.0
2010-08-12 13:10:00,8.08,8.1,8.08,8.09,87800.0,6.9104,6.9275,6.9104,6.9189,87800.0
2010-08-12 13:20:00,8.1,8.1,8.07,8.08,68100.0,6.9275,6.9275,6.9018,6.9104,68100.0
2010-08-12 13:30:00,8.07,8.08,8.07,8.07,92500.0,6.9018,6.9104,6.9018,6.9018,92500.0
2010-08-12 13:40:00,8.07,8.08,8.06,8.06,127500.0,6.9018,6.9104,6.8933,6.8933,127500.0
2010-08-12 13:50:00,8.06,8.07,8.05,8.05,52700.0,6.8933,6.9018,6.8847,6.8847,52700.0
2010-08-12 14:00:00,8.05,8.07,8.04,8.06,92100.0,6.8847,6.9018,6.8762,6.8933,92100.0
2010-08-12 14:10:00,8.06,8.07,8.05,8.05,49300.0,6.8933,6.9018,6.8847,6.8847,49300.0
2010-08-12 14:20:00,8.05,8.06,8.02,8.02,171400.0,6.8847,6.8933,6.8591,6.8591,171400.0
2010-08-12 14:30:00,8.03,8.03,8.0,8.01,216800.0,6.8676,6.8676,6.842,6.8505,216800.0
2010-08-12 14:40:00,8.01,8.02,8.0,8.01,115800.0,6.8505,6.8591,6.842,6.8505,115800.0
2010-08-12 14:50:00,8.02,8.03,8.0,8.01,157700.0,6.8591,6.8676,6.842,6.8505,157700.0
2010-08-12 15:00:00,8.01,8.02,7.98,7.99,454100.0,6.8505,6.8591,6.8249,6.8334,454100.0
2010-08-12 15:10:00,7.99,8.0,7.97,7.97,322700.0,6.8334,6.842,6.8163,6.8163,322700.0
2010-08-12 15:20:00,7.97,7.98,7.94,7.94,165000.0,6.8163,6.8249,6.7907,6.7907,165000.0
2010-08-12 15:30:00,7.95,7.98,7.94,7.96,346300.0,6.7992,6.8249,6.7907,6.8078,346300.0
2010-08-12 15:40:00,7.97,7.97,7.92,7.93,431800.0,6.8163,6.8163,6.7735,6.7821,431800.0
2010-08-12 15:50:00,7.93,7.95,7.92,7.93,512200.0,6.7821,6.7992,6.7735,6.7821,512200.0
2010-08-13 09:30:00,8.0,8.07,7.96,7.96,165600.0,6.842,6.9018,6.8078,6.8078,165600.0
2010-08-13 09:40:00,7.95,8.03,7.91,7.98,213900.0,6.7992,6.8676,6.765,6.8249,213900.0
2010-08-13 09:50:00,7.98,8.03,7.95,8.02,161200.0,6.8249,6.8676,6.7992,6.8591,161200.0
2010-08-13 10:00:00,8.03,8.05,7.99,8.03,169200.0,6.8676,6.8847,6.8334,6.8676,169200.0
2010-08-13 10:10:00,8.03,8.1,8.02,8.1,241500.0,6.8676,6.9275,6.8591,6.9275,241500.0
2010-08-13 10:20:00,8.09,8.12,8.06,8.12,493600.0,6.9189,6.9446,6.8933,6.9446,493600.0
2010-08-13 10:30:00,8.11,8.14,8.07,8.13,229900.0,6.936,6.9617,6.9018,6.9531,229900.0
2010-08-13 10:40:00,8.12,8.13,8.07,8.07,103900.0,6.9446,6.9531,6.9018,6.9018,103900.0
2010-08-13 10:50:00,8.07,8.11,8.05,8.11,91300.0,6.9018,6.936,6.8847,6.936,91300.0
2010-08-13 11:00:00,8.11,8.11,8.07,8.1,80600.0,6.936,6.936,6.9018,6.9275,80600.0
2010-08-13 11:10:00,8.1,8.1,8.07,8.07,57300.0,6.9275,6.9275,6.9018,6.9018,57300.0
2010-08-13 11:20:00,8.08,8.08,8.03,8.04,110300.0,6.9104,6.9104,6.8676,6.8762,110300.0
2010-08-13 11:30:00,8.04,8.04,7.99,7.99,205800.0,6.8762,6.8762,6.8334,6.8334,205800.0
2010-08-13 11:40:00,8.0,8.05,8.0,8.05,71100.0,6.842,6.8847,6.842,6.8847,71100.0
2010-08-13 11:50:00,8.05,8.07,8.04,8.07,47400.0,6.8847,6.9018,6.8762,6.9018,47400.0
2010-08-13 12:00:00,8.07,8.12,8.06,8.12,135400.0,6.9018,6.9446,6.8933,6.9446,135400.0
2010-08-13 12:10:00,8.12,8.13,8.07,8.08,101300.0,6.9446,6.9531,6.9018,6.9104,101300.0
2010-08-13 12:20:00,8.07,8.11,8.07,8.11,107800.0,6.9018,6.936,6.9018,6.936,107800.0
2010-08-13 12:30:00,8.1,8.11,8.08,8.09,56100.0,6.9275,6.936,6.9104,6.9189,56100.0
2010-08-13 12:40:00,8.09,8.12,8.09,8.12,54800.0,6.9189,6.9446,6.9189,6.9446,54800.0
2010-08-13 12:50:00,8.13,8.15,8.12,8.15,150700.0,6.9531,6.9703,6.9446,6.9703,150700.0
2010-08-13 13:00:00,8.15,8.15,8.11,8.11,122100.0,6.9703,6.9703,6.936,6.936,122100.0
2010-08-13 13:10:00,8.11,8.14,8.1,8.14,52000.0,6.936,6.9617,6.9275,6.9617,52000.0
2010-08-13 13:20:00,8.14,8.14,8.12,8.14,94300.0,6.9617,6.9617,6.9446,6.9617,94300.0
2010-08-13 13:30:00,8.13,8.16,8.11,8.16,153300.0,6.9531,6.9788,6.936,6.9788,153300.0
2010-08-13 13:40:00,8.16,8.16,8.13,8.13,75000.0,6.9788,6.9788,6.9531,6.9531,75000.0
2010-08-13 13:50:00,8.13,8.14,8.1,8.11,61800.0,6.9531,6.9617,6.9275,6.936,61800.0
2010-08-13 14:00:00,8.1,8.11,8.09,8.1,34300.0,6.9275,6.936,6.9189,6.9275,34300.0
2010-08-13 14:10:00,8.11,8.11,8.1,8.1,18300.0,6.936,6.936,6.9275,6.9275,18300.0
2010-08-13 14:20:00,8.1,8.1,8.09,8.1,68000.0,6.9275,6.9275,6.9189,6.9275,68000.0
2010-08-13 14:30:00,8.1,8.11,8.09,8.09,58700.0,6.9275,6.936,6.9189,6.9189,58700.0
2010-08-13 14:40:00,8.09,8.1,8.08,8.09,42100.0,6.9189,6.9275,6.9104,6.9189,42100.0
2010-08-13 14:50:00,8.08,8.09,8.07,8.08,43000.0,6.9104,6.9189,6.9018,6.9104,43000.0
2010-08-13 15:00:00,8.08,8.1,8.07,8.09,76200.0,6.9104,6.9275,6.9018,6.9189,76200.0
2010-08-13 15:10:00,8.09,8.1,8.07,8.07,78200.0,6.9189,6.9275,6.9018,6.9018,78200.0
2010-08-13 15:20:00,8.07,8.08,8.05,8.05,60700.0,6.9018,6.9104,6.8847,6.8847,60700.0
2010-08-13 15:30:00,8.05,8.09,8.05,8.08,292500.0,6.8847,6.9189,6.8847,6.9104,292500.0
2010-08-13 15:40:00,8.08,8.09,8.03,8.06,245300.0,6.9104,6.9189,6.8676,6.8933,245300.0
2010-08-13 15:50:00,8.06,8.11,8.03,8.11,1126800.0,6.8933,6.936,6.8676,6.936,1126800.0
2010-08-16 09:30:00,8.02,8.12,8.0,8.01,140000.0,6.8591,6.9446,6.842,6.8505,140000.0
2010-08-16 09:40:00,8.01,8.08,8.0,8.07,148200.0,6.8505,6.9104,6.842,6.9018,148200.0
2010-08-16 09:50:00,8.07,8.08,8.03,8.07,249200.0,6.9018,6.9104,6.8676,6.9018,249200.0
2010-08-16 10:00:00,8.07,8.16,8.03,8.11,398700.0,6.9018,6.9788,6.8676,6.936,398700.0
2010-08-16 10:10:00,8.11,8.15,8.1,8.14,137200.0,6.936,6.9703,6.9275,6.9617,137200.0
2010-08-16 10:20:00,8.14,8.14,8.1,8.11,83600.0,6.9617,6.9617,6.9275,6.936,83600.0
2010-08-16 10:30:00,8.12,8.15,8.11,8.14,47300.0,6.9446,6.9703,6.936,6.9617,47300.0
2010-08-16 10:40:00,8.14,8.16,8.13,8.14,62200.0,6.9617,6.9788,6.9531,6.9617,62200.0
2010-08-16 10:50:00,8.14,8.15,8.12,8.13,52500.0,6.9617,6.9703,6.9446,6.9531,52500.0
2010-08-16 11:00:00,8.13,8.13,8.03,8.03,92700.0,6.9531,6.9531,6.8676,6.8676,92700.0
2010-08-16 11:10:00,8.03,8.05,8.01,8.02,79400.0,6.8676,6.8847,6.8505,6.8591,79400.0
2010-08-16 11:20:00,8.02,8.04,8.01,8.02,95000.0,6.8591,6.8762,6.8505,6.8591,95000.0
2010-08-16 11:30:00,8.03,8.06,8.03,8.04,74700.0,6.8676,6.8933,6.8676,6.8762,74700.0
2010-08-16 11:40:00,8.04,8.05,8.01,8.02,229500.0,6.8762,6.8847,6.8505,6.8591,229500.0
2010-08-16 11:50:00,8.02,8.03,8.01,8.03,55700.0,6.8591,6.8676,6.8505,6.8676,55700.0
2010-08-16 12:00:00,8.03,8.03,8.01,8.01,64300.0,6.8676,6.8676,6.8505,6.8505,64300.0
2010-08-16 12:10:00,8.02,8.02,7.97,7.97,136600.0,6.8591,6.8591,6.8163,6.8163,136600.0
2010-08-16 12:20:00,7.98,8.01,7.96,8.0,95600.0,6.8249,6.8505,6.8078,6.842,95600.0
2010-08-16 12:30:00,8.01,8.02,7.98,8.02,169300.0,6.8505,6.8591,6.8249,6.8591,169300.0
2010-08-16 12:40:00,8.02,8.04,8.0,8.03,110200.0,6.8591,6.8762,6.842,6.8676,110200.0
2010-08-16 12:50:00,8.04,8.04,8.0,8.04,165600.0,6.8762,6.8762,6.842,6.8762,165600.0
2010-08-16 13:00:00,8.04,8.06,8.03,8.04,162700.0,6.8762,6.8933,6.8676,6.8762,162700.0
2010-08-16 13:10:00,8.05,8.05,8.03,8.03,21800.0,6.8847,6.8847,6.8676,6.8676,21800.0
2010-08-16 13:20:00,8.04,8.06,8.01,8.06,243000.0,6.8762,6.8933,6.8505,6.8933,243000.0
2010-08-16 13:30:00,8.06,8.07,8.05,8.06,36200.0,6.8933,6.9018,6.8847,6.8933,36200.0
2010-08-16 13:40:00,8.06,8.07,8.0,8.01,195600.0,6.8933,6.9018,6.842,6.8505,195600.0
2010-08-16 13:50:00,8.01,8.01,7.98,8.0,44900.0,6.8505,6.8505,6.8249,6.842,44900.0
2010-08-16 14:00:00,8.0,8.01,7.98,7.99,46500.0,6.842,6.8505,6.8249,6.8334,46500.0
2010-08-16 14:10:00,7.98,8.0,7.97,7.99,89400.0,6.8249,6.842,6.8163,6.8334,89400.0
2010-08-16 14:20:00,8.0,8.0,7.99,7.99,59700.0,6.842,6.842,6.8334,6.8334,59700.0
2010-08-16 14:30:00,7.99,8.0,7.97,7.98,96700.0,6.8334,6.842,6.8163,6.8249,96700.0
2010-08-16 14:40:00,7.98,7.98,7.95,7.97,73500.0,6.8249,6.8249,6.7992,6.8163,73500.0
2010-08-16 14:50:00,7.96,7.97,7.93,7.95,90100.0,6.8078,6.8163,6.7821,6.7992,90100.0
2010-08-16 15:00:00,7.94,7.96,7.94,7.95,83000.0,6.7907,6.8078,6.7907,6.7992,83000.0
2010-08-16 15:10:00,7.95,7.95,7.92,7.94,89700.0,6.7992,6.7992,6.7735,6.7907,89700.0
2010-08-16 15:20:00,7.94,7.95,7.93,7.94,83900.0,6.7907,6.7992,6.7821,6.7907,83900.0
2010-08-16 15:30:00,7.94,7.98,7.94,7.97,217300.0,6.7907,6.8249,6.7907,6.8163,217300.0
2010-08-16 15:40:00,7.97,7.99,7.97,7.97,148900.0,6.8163,6.8334,6.8163,6.8163,148900.0
2010-08-16 15:50:00,7.97,7.98,7.96,7.97,347100.0,6.8163,6.8249,6.8078,6.8163,347100.0
2010-08-17 09:30:00,8.07,8.15,8.03,8.14,250500.0,6.9018,6.9703,6.8676,6.9617,250500.0
2010-08-17 09:40:00,8.15,8.15,8.06,8.12,186600.0,6.9703,6.9703,6.8933,6.9446,186600.0
2010-08-17 09:50:00,8.12,8.17,8.11,8.14,307600.0,6.9446,6.9874,6.936,6.9617,307600.0
2010-08-17 10:00:00,8.14,8.17,8.12,8.12,165200.0,6.9617,6.9874,6.9446,6.9446,165200.0
2010-08-17 10:10:00,8.12,8.13,8.06,8.06,105300.0,6.9446,6.9531,6.8933,6.8933,105300.0
2010-08-17 10:20:00,8.06,8.09,8.04,8.07,113000.0,6.8933,6.9189,6.8762,6.9018,113000.0
2010-08-17 10:30:00,8.07,8.07,8.04,8.05,100400.0,6.9018,6.9018,6.8762,6.8847,100400.0
2010-08-17 10:40:00,8.05,8.08,8.05,8.08,106400.0,6.8847,6.9104,6.8847,6.9104,106400.0
2010-08-17 10:50:00,8.08,8.14,8.07,8.13,72700.0,6.9104,6.9617,6.9018,6.9531,72700.0
2010-08-17 11:00:00,8.13,8.24,8.13,8.23,333800.0,6.9531,7.0472,6.9531,7.0387,333800.0
2010-08-17 11:10:00,8.24,8.27,8.23,8.27,159300.0,7.0472,7.0729,7.0387,7.0729,159300.0
2010-08-17 11:20:00,8.26,8.27,8.23,8.26,93300.0,7.0643,7.0729,7.0387,7.0643,93300.0
2010-08-17 11:30:00,8.26,8.29,8.25,8.28,211400.0,7.0643,7.09,7.0558,7.0814,211400.0
2010-08-17 11:40:00,8.3,8.34,8.3,8.33,409000.0,7.0985,7.1328,7.0985,7.1242,409000.0
2010-08-17 11:50:00,8.34,8.35,8.33,8.35,92200.0,7.1328,7.1413,7.1242,7.1413,92200.0
2010-08-17 12:00:00,8.35,8.35,8.33,8.33,162700.0,7.1413,7.1413,7.1242,7.1242,162700.0
2010-08-17 12:10:00,8.34,8.35,8.33,8.33,218800.0,7.1328,7.1413,7.1242,7.1242,218800.0
2010-08-17 12:20:00,8.33,8.34,8.32,8.34,136100.0,7.1242,7.1328,7.1156,7.1328,136100.0
2010-08-17 12:30:00,8.34,8.35,8.33,8.35,82400.0,7.1328,7.1413,7.1242,7.1413,82400.0
2010-08-17 12:40:00,8.35,8.35,8.33,8.34,141600.0,7.1413,7.1413,7.1242,7.1328,141600.0
2010-08-17 12:50:00,8.34,8.35,8.32,8.33,71600.0,7.1328,7.1413,7.1156,7.1242,71600.0
2010-08-17 13:00:00,8.33,8.34,8.33,8.33,25900.0,7.1242,7.1328,7.1242,7.1242,25900.0
2010-08-17 13:10:00,8.33,8.39,8.33,8.38,129800.0,7.1242,7.1755,7.1242,7.167,129800.0
2010-08-17 13:20:00,8.37,8.38,8.37,8.37,37900.0,7.1584,7.167,7.1584,7.1584,37900.0
2010-08-17 13:30:00,8.37,8.38,8.37,8.37,47900.0,7.1584,7.167,7.1584,7.1584,47900.0
2010-08-17 13:40:00,8.37,8.38,8.35,8.35,72600.0,7.1584,7.167,7.1413,7.1413,72600.0
2010-08-17 13:50:00,8.35,8.36,8.3,8.33,97500.0,7.1413,7.1499,7.0985,7.1242,97500.0
2010-08-17 14:00:00,8.33,8.34,8.32,8.32,39600.0,7.1242,7.1328,7.1156,7.1156,39600.0
2010-08-17 14:10:00,8.33,8.33,8.32,8.33,87100.0,7.1242,7.1242,7.1156,7.1242,87100.0
2010-08-17 14:20:00,8.32,8.34,8.32,8.34,70500.0,7.1156,7.1328,7.1156,7.1328,70500.0
2010-08-17 14:30:00,8.33,8.34,8.33,8.34,46000.0,7.1242,7.1328,7.1242,7.1328,46000.0
2010-08-17 14:40:00,8.34,8.34,8.3,8.3,124800.0,7.1328,7.1328,7.0985,7.0985,124800.0
2010-08-17 14:50:00,8.3,8.31,8.29,8.3,68800.0,7.0985,7.1071,7.09,7.0985,68800.0
2010-08-17 15:00:00,8.29,8.31,8.29,8.31,95700.0,7.09,7.1071,7.09,7.1071,95700.0
2010-08-17 15:10:00,8.31,8.33,8.3,8.31,119000.0,7.1071,7.1242,7.0985,7.1071,119000.0
2010-08-17 15:20:00,8.31,8.34,8.31,8.33,144600.0,7.1071,7.1328,7.1071,7.1242,144600.0
2010-08-17 15:30:00,8.32,8.33,8.28,8.31,167800.0,7.1156,7.1242,7.0814,7.1071,167800.0
2010-08-17 15:40:00,8.31,8.31,8.28,8.3,262800.0,7.1071,7.1071,7.0814,7.0985,262800.0
2010-08-17 15:50:00,8.3,8.3,8.27,8.27,433800.0,7.0985,7.0985,7.0729,7.0729,433800.0
2010-08-18 09:30:00,8.25,8.27,8.15,8.25,173800.0,7.0558,7.0729,6.9703,7.0558,173800.0
2010-08-18 09:40:00,8.24,8.3,8.19,8.21,152600.0,7.0472,7.0985,7.0045,7.0216,152600.0
2010-08-18 09:50:00,8.2,8.22,8.15,8.22,122200.0,7.013,7.0301,6.9703,7.0301,122200.0
2010-08-18 10:00:00,8.22,8.26,8.18,8.23,142300.0,7.0301,7.0643,6.9959,7.0387,142300.0
2010-08-18 10:10:00,8.23,8.29,8.22,8.29,106200.0,7.0387,7.09,7.0301,7.09,106200.0
2010-08-18 10:20:00,8.29,8.29,8.2,8.2,77500.0,7.09,7.09,7.013,7.013,77500.0
2010-08-18 10:30:00,8.21,8.28,8.2,8.26,103400.0,7.0216,7.0814,7.013,7.0643,103400.0
2010-08-18 10:40:00,8.26,8.29,8.25,8.29,92400.0,7.0643,7.09,7.0558,7.09,92400.0
2010-08-18 10:50:00,8.29,8.36,8.28,8.36,268300.0,7.09,7.1499,7.0814,7.1499,268300.0
2010-08-18 11:00:00,8.35,8.42,8.34,8.39,184200.0,7.1413,7.2012,7.1328,7.1755,184200.0
2010-08-18 11:10:00,8.39,8.41,8.36,8.37,178400.0,7.1755,7.1926,7.1499,7.1584,178400.0
2010-08-18 11:20:00,8.37,8.4,8.36,8.37,116800.0,7.1584,7.1841,7.1499,7.1584,116800.0
2010-08-18 11:30:00,8.37,8.38,8.36,8.37,55900.0,7.1584,7.167,7.1499,7.1584,55900.0
2010-08-18 11:40:00,8.37,8.42,8.36,8.42,61600.0,7.1584,7.2012,7.1499,7.2012,61600.0
2010-08-18 11:50:00,8.42,8.43,8.4,8.4,119200.0,7.2012,7.2097,7.1841,7.1841,119200.0
2010-08-18 12:00:00,8.4,8.41,8.39,8.4,54300.0,7.1841,7.1926,7.1755,7.1841,54300.0
2010-08-18 12:10:00,8.39,8.4,8.39,8.4,33600.0,7.1755,7.1841,7.1755,7.1841,33600.0
2010-08-18 12:20:00,8.4,8.4,8.39,8.4,27800.0,7.1841,7.1841,7.1755,7.1841,27800.0
2010-08-18 12:30:00,8.4,8.4,8.39,8.39,85500.0,7.1841,7.1841,7.1755,7.1755,85500.0
2010-08-18 12:40:00,8.39,8.41,8.39,8.41,84500.0,7.1755,7.1926,7.1755,7.1926,84500.0
2010-08-18 12:50:00,8.42,8.43,8.41,8.43,20400.0,7.2012,7.2097,7.1926,7.2097,20400.0
2010-08-18 13:00:00,8.42,8.45,8.41,8.45,60700.0,7.2012,7.2268,7.1926,7.2268,60700.0
2010-08-18 13:10:00,8.45,8.45,8.41,8.41,71400.0,7.2268,7.2268,7.1926,7.1926,71400.0
2010-08-18 13:20:00,8.41,8.41,8.4,8.4,17400.0,7.1926,7.1926,7.1841,7.1841,17400.0
2010-08-18 13:30:00,8.41,8.43,8.4,8.4,121400.0,7.1926,7.2097,7.1841,7.1841,121400.0
2010-08-18 13:40:00,8.4,8.43,8.39,8.43,58500.0,7.1841,7.2097,7.1755,7.2097,58500.0
2010-08-18 13:50:00,8.43,8.47,8.42,8.46,83400.0,7.2097,7.2439,7.2012,7.2354,83400.0
2010-08-18 14:00:00,8.45,8.48,8.43,8.47,207300.0,7.2268,7.2525,7.2097,7.2439,207300.0
2010-08-18 14:10:00,8.48,8.49,8.47,8.47,86200.0,7.2525,7.261,7.2439,7.2439,86200.0
2010-08-18 14:20:00,8.48,8.5,8.47,8.48,95800.0,7.2525,7.2696,7.2439,7.2525,95800.0
2010-08-18 14:30:00,8.47,8.48,8.45,8.47,50200.0,7.2439,7.2525,7.2268,7.2439,50200.0
2010-08-18 14:40:00,8.47,8.48,8.46,8.47,33500.0,7.2439,7.2525,7.2354,7.2439,33500.0
2010-08-18 14:50:00,8.46,8.47,8.43,8.44,64600.0,7.2354,7.2439,7.2097,7.2183,64600.0
2010-08-18 15:00:00,8.45,8.46,8.42,8.43,38000.0,7.2268,7.2354,7.2012,7.2097,38000.0
2010-08-18 15:10:00,8.42,8.43,8.39,8.4,168900.0,7.2012,7.2097,7.1755,7.1841,168900.0
2010-08-18 15:20:00,8.4,8.41,8.39,8.39,119300.0,7.1841,7.1926,7.1755,7.1755,119300.0
2010-08-18 15:30:00,8.39,8.4,8.39,8.4,168300.0,7.1755,7.1841,7.1755,7.1841,168300.0
2010-08-18 15:40:00,8.4,8.41,8.37,8.4,332200.0,7.1841,7.1926,7.1584,7.1841,332200.0
2010-08-18 15:50:00,8.39,8.4,8.35,8.35,313600.0,7.1755,7.1841,7.1413,7.1413,313600.0
2010-08-19 09:30:00,8.28,8.32,8.22,8.3,110900.0,7.0814,7.1156,7.0301,7.0985,110900.0
2010-08-19 09:40:00,8.29,8.32,8.25,8.25,138200.0,7.09,7.1156,7.0558,7.0558,138200.0
2010-08-19 09:50:00,8.24,8.26,8.21,8.24,89300.0,7.0472,7.0643,7.0216,7.0472,89300.0
2010-08-19 10:00:00,8.25,8.25,8.16,8.17,239200.0,7.0558,7.0558,6.9788,6.9874,239200.0
2010-08-19 10:10:00,8.17,8.28,8.17,8.28,150500.0,6.9874,7.0814,6.9874,7.0814,150500.0
2010-08-19 10:20:00,8.28,8.28,8.2,8.23,193000.0,7.0814,7.0814,7.013,7.0387,193000.0
2010-08-19 10:30:00,8.22,8.23,8.16,8.17,237100.0,7.0301,7.0387,6.9788,6.9874,237100.0
2010-08-19 10:40:00,8.18,8.18,8.14,8.18,92200.0,6.9959,6.9959,6.9617,6.9959,92200.0
2010-08-19 10:50:00,8.18,8.19,8.16,8.17,75700.0,6.9959,7.0045,6.9788,6.9874,75700.0
2010-08-19 11:00:00,8.16,8.2,8.15,8.18,122400.0,6.9788,7.013,6.9703,6.9959,122400.0
2010-08-19 11:10:00,8.19,8.21,8.17,8.19,44600.0,7.0045,7.0216,6.9874,7.0045,44600.0
2010-08-19 11:20:00,8.19,8.2,8.17,8.18,36200.0,7.0045,7.013,6.9874,6.9959,36200.0
2010-08-19 11:30:00,8.19,8.19,8.12,8.14,80800.0,7.0045,7.0045,6.9446,6.9617,80800.0
2010-08-19 11:40:00,8.13,8.13,8.07,8.08,174200.0,6.9531,6.9531,6.9018,6.9104,174200.0
2010-08-19 11:50:00,8.07,8.08,8.06,8.08,85000.0,6.9018,6.9104,6.8933,6.9104,85000.0
2010-08-19 12:00:00,8.08,8.09,8.07,8.09,46700.0,6.9104,6.9189,6.9018,6.9189,46700.0
2010-08-19 12:10:00,8.09,8.1,8.06,8.1,43900.0,6.9189,6.9275,6.8933,6.9275,43900.0
2010-08-19 12:20:00,8.1,8.1,8.08,8.08,58100.0,6.9275,6.9275,6.9104,6.9104,58100.0
2010-08-19 12:30:00,8.09,8.12,8.08,8.12,39500.0,6.9189,6.9446,6.9104,6.9446,39500.0
2010-08-19 12:40:00,8.11,8.11,8.1,8.1,47300.0,6.936,6.936,6.9275,6.9275,47300.0
2010-08-19 12:50:00,8.11,8.11,8.07,8.1,80400.0,6.936,6.936,6.9018,6.9275,80400.0
2010-08-19 13:00:00,8.1,8.11,8.1,8.1,78600.0,6.9275,6.936,6.9275,6.9275,78600.0
2010-08-19 13:10:00,8.1,8.11,8.09,8.11,59000.0,6.9275,6.936,6.9189,6.936,59000.0
2010-08-19 13:20:00,8.11,8.11,8.09,8.09,52200.0,6.936,6.936,6.9189,6.9189,52200.0
2010-08-19 13:30:00,8.09,8.1,8.08,8.1,64500.0,6.9189,6.9275,6.9104,6.9275,64500.0
2010-08-19 13:40:00,8.1,8.1,8.08,8.09,23900.0,6.9275,6.9275,6.9104,6.9189,23900.0
2010-08-19 13:50:00,8.09,8.09,8.07,8.08,24300.0,6.9189,6.9189,6.9018,6.9104,24300.0
2010-08-19 14:00:00,8.08,8.1,8.07,8.1,27700.0,6.9104,6.9275,6.9018,6.9275,27700.0
2010-08-19 14:10:00,8.1,8.11,8.09,8.11,60000.0,6.9275,6.936,6.9189,6.936,60000.0
2010-08-19 14:20:00,8.11,8.13,8.1,8.12,47100.0,6.936,6.9531,6.9275,6.9446,47100.0
2010-08-19 14:30:00,8.12,8.15,8.11,8.12,77300.0,6.9446,6.9703,6.936,6.9446,77300.0
2010-08-19 14:40:00,8.12,8.14,8.11,8.13,50200.0,6.9446,6.9617,6.936,6.9531,50200.0
2010-08-19 14:50:00,8.13,8.14,8.12,8.13,52500.0,6.9531,6.9617,6.9446,6.9531,52500.0
2010-08-19 15:00:00,8.13,8.13,8.09,8.1,97500.0,6.9531,6.9531,6.9189,6.9275,97500.0
2010-08-19 15:10:00,8.1,8.15,8.09,8.13,177300.0,6.9275,6.9703,6.9189,6.9531,177300.0
2010-08-19 15:20:00,8.14,8.15,8.12,8.14,182300.0,6.9617,6.9703,6.9446,6.9617,182300.0
2010-08-19 15:30:00,8.14,8.16,8.12,8.12,223900.0,6.9617,6.9788,6.9446,6.9446,223900.0
2010-08-19 15:40:00,8.12,8.13,8.1,8.1,214500.0,6.9446,6.9531,6.9275,6.9275,214500.0
2010-08-19 15:50:00,8.11,8.14,8.1,8.13,664100.0,6.936,6.9617,6.9275,6.9531,664100.0
2010-08-20 09:30:00,8.04,8.06,7.99,8.01,383100.0,6.8762,6.8933,6.8334,6.8505,383100.0
2010-08-20 09:40:00,8.01,8.03,7.95,7.95,158200.0,6.8505,6.8676,6.7992,6.7992,158200.0
2010-08-20 09:50:00,7.95,8.01,7.95,8.0,100600.0,6.7992,6.8505,6.7992,6.842,100600.0
2010-08-20 10:00:00,8.0,8.02,7.98,8.0,71000.0,6.842,6.8591,6.8249,6.842,71000.0
2010-08-20 10:10:00,8.0,8.02,7.99,8.01,66800.0,6.842,6.8591,6.8334,6.8505,66800.0
2010-08-20 10:20:00,8.0,8.04,7.99,8.02,56500.0,6.842,6.8762,6.8334,6.8591,56500.0
2010-08-20 10:30:00,8.03,8.1,8.01,8.07,89000.0,6.8676,6.9275,6.8505,6.9018,89000.0
2010-08-20 10:40:00,8.07,8.08,8.04,8.08,104000.0,6.9018,6.9104,6.8762,6.9104,104000.0
2010-08-20 10:50:00,8.08,8.09,8.04,8.05,130200.0,6.9104,6.9189,6.8762,6.8847,130200.0
2010-08-20 11:00:00,8.06,8.06,8.01,8.03,75300.0,6.8933,6.8933,6.8505,6.8676,75300.0
2010-08-20 11:10:00,8.04,8.04,7.98,7.98,83600.0,6.8762,6.8762,6.8249,6.8249,83600.0
2010-08-20 11:20:00,7.98,7.99,7.96,7.99,131300.0,6.8249,6.8334,6.8078,6.8334,131300.0
2010-08-20 11:30:00,7.99,8.0,7.97,7.97,53800.0,6.8334,6.842,6.8163,6.8163,53800.0
2010-08-20 11:40:00,7.98,8.0,7.97,7.98,64000.0,6.8249,6.842,6.8163,6.8249,64000.0
2010-08-20 11:50:00,7.98,8.0,7.97,7.98,70200.0,6.8249,6.842,6.8163,6.8249,70200.0
2010-08-20 12:00:00,7.98,8.01,7.98,8.0,25300.0,6.8249,6.8505,6.8249,6.842,25300.0
2010-08-20 12:10:00,8.0,8.02,8.0,8.02,16100.0,6.842,6.8591,6.842,6.8591,16100.0
2010-08-20 12:20:00,8.02,8.04,8.01,8.01,32800.0,6.8591,6.8762,6.8505,6.8505,32800.0
2010-08-20 12:30:00,8.01,8.03,8.0,8.01,29000.0,6.8505,6.8676,6.842,6.8505,29000.0
2010-08-20 12:40:00,8.0,8.01,8.0,8.0,20200.0,6.842,6.8505,6.842,6.842,20200.0
2010-08-20 12:50:00,8.01,8.03,8.0,8.01,31100.0,6.8505,6.8676,6.842,6.8505,31100.0
2010-08-20 13:00:00,8.01,8.03,8.01,8.03,23700.0,6.8505,6.8676,6.8505,6.8676,23700.0
2010-08-20 13:10:00,8.02,8.03,8.0,8.01,28200.0,6.8591,6.8676,6.842,6.8505,28200.0
2010-08-20 13:20:00,8.0,8.02,8.0,8.0,20000.0,6.842,6.8591,6.842,6.842,20000.0
2010-08-20 13:30:00,8.0,8.01,7.99,8.01,61900.0,6.842,6.8505,6.8334,6.8505,61900.0
2010-08-20 13:40:00,8.0,8.01,7.99,8.0,109000.0,6.842,6.8505,6.8334,6.842,109000.0
2010-08-20 13:50:00,8.01,8.04,8.01,8.02,100200.0,6.8505,6.8762,6.8505,6.8591,100200.0
2010-08-20 14:00:00,8.02,8.04,8.01,8.02,37400.0,6.8591,6.8762,6.8505,6.8591,37400.0
2010-08-20 14:10:00,8.02,8.05,8.02,8.04,35700.0,6.8591,6.8847,6.8591,6.8762,35700.0
2010-08-20 14:20:00,8.04,8.05,8.02,8.02,22600.0,6.8762,6.8847,6.8591,6.8591,22600.0
2010-08-20 14:30:00,8.02,8.05,8.02,8.05,29800.0,6.8591,6.8847,6.8591,6.8847,29800.0
2010-08-20 14:40:00,8.04,8.08,8.04,8.04,52100.0,6.8762,6.9104,6.8762,6.8762,52100.0
2010-08-20 14:50:00,8.05,8.09,8.04,8.05,72700.0,6.8847,6.9189,6.8762,6.8847,72700.0
2010-08-20 15:00:00,8.05,8.07,8.03,8.06,43700.0,6.8847,6.9018,6.8676,6.8933,43700.0
2010-08-20 15:10:00,8.06,8.08,8.06,8.06,26000.0,6.8933,6.9104,6.8933,6.8933,26000.0
2010-08-20 15:20:00,8.06,8.07,8.05,8.07,38800.0,6.8933,6.9018,6.8847,6.9018,38800.0
2010-08-20 15:30:00,8.07,8.09,8.04,8.06,105500.0,6.9018,6.9189,6.8762,6.8933,105500.0
2010-08-20 15:40:00,8.06,8.09,8.05,8.06,101300.0,6.8933,6.9189,6.8847,6.8933,101300.0
2010-08-20 15:50:00,8.07,8.08,8.04,8.05,238000.0,6.9018,6.9104,6.8762,6.8847,238000.0
2010-08-23 09:30:00,8.14,8.14,8.0,8.04,85500.0,6.9617,6.9617,6.842,6.8762,85500.0
2010-08-23 09:40:00,8.05,8.07,8.02,8.07,113400.0,6.8847,6.9018,6.8591,6.9018,113400.0
2010-08-23 09:50:00,8.07,8.08,8.03,8.04,78400.0,6.9018,6.9104,6.8676,6.8762,78400.0
2010-08-23 10:00:00,8.04,8.04,7.99,7.99,77900.0,6.8762,6.8762,6.8334,6.8334,77900.0
2010-08-23 10:10:00,7.99,8.0,7.98,7.98,137200.0,6.8334,6.842,6.8249,6.8249,137200.0
2010-08-23 10:20:00,7.98,7.99,7.96,7.99,118400.0,6.8249,6.8334,6.8078,6.8334,118400.0
2010-08-23 10:30:00,7.99,8.02,7.97,7.98,54900.0,6.8334,6.8591,6.8163,6.8249,54900.0
2010-08-23 10:40:00,7.98,7.98,7.93,7.98,185100.0,6.8249,6.8249,6.7821,6.8249,185100.0
2010-08-23 10:50:00,7.98,8.01,7.96,8.01,140500.0,6.8249,6.8505,6.8078,6.8505,140500.0
2010-08-23 11:00:00,8.01,8.01,7.95,8.0,87500.0,6.8505,6.8505,6.7992,6.842,87500.0
2010-08-23 11:10:00,8.0,8.01,7.97,8.0,141000.0,6.842,6.8505,6.8163,6.842,141000.0
2010-08-23 11:20:00,8.0,8.0,7.97,8.0,87700.0,6.842,6.842,6.8163,6.842,87700.0
2010-08-23 11:30:00,8.0,8.06,7.99,8.06,80900.0,6.842,6.8933,6.8334,6.8933,80900.0
2010-08-23 11:40:00,8.05,8.06,8.01,8.01,45100.0,6.8847,6.8933,6.8505,6.8505,45100.0
2010-08-23 11:50:00,8.01,8.03,7.99,8.0,141200.0,6.8505,6.8676,6.8334,6.842,141200.0
2010-08-23 12:00:00,7.99,8.05,7.99,8.03,68800.0,6.8334,6.8847,6.8334,6.8676,68800.0
2010-08-23 12:10:00,8.03,8.05,8.02,8.02,39800.0,6.8676,6.8847,6.8591,6.8591,39800.0
2010-08-23 12:20:00,8.02,8.03,8.02,8.02,15700.0,6.8591,6.8676,6.8591,6.8591,15700.0
2010-08-23 12:30:00,8.02,8.05,8.01,8.02,54700.0,6.8591,6.8847,6.8505,6.8591,54700.0
2010-08-23 12:40:00,8.02,8.02,7.98,7.99,78200.0,6.8591,6.8591,6.8249,6.8334,78200.0
2010-08-23 12:50:00,7.98,7.99,7.97,7.98,118900.0,6.8249,6.8334,6.8163,6.8249,118900.0
2010-08-23 13:00:00,7.98,7.99,7.96,7.97,33100.0,6.8249,6.8334,6.8078,6.8163,33100.0
2010-08-23 13:10:00,7.97,8.0,7.95,8.0,71800.0,6.8163,6.842,6.7992,6.842,71800.0
2010-08-23 13:20:00,8.0,8.01,8.0,8.0,12300.0,6.842,6.8505,6.842,6.842,12300.0
2010-08-23 13:30:00,8.0,8.01,7.96,7.96,203000.0,6.842,6.8505,6.8078,6.8078,203000.0
2010-08-23 13:40:00,7.97,8.0,7.96,7.99,102700.0,6.8163,6.842,6.8078,6.8334,102700.0
2010-08-23 13:50:00,7.99,8.01,7.99,8.01,91900.0,6.8334,6.8505,6.8334,6.8505,91900.0
2010-08-23 14:00:00,8.01,8.03,7.99,8.02,61100.0,6.8505,6.8676,6.8334,6.8591,61100.0
2010-08-23 14:10:00,8.02,8.03,8.0,8.0,58200.0,6.8591,6.8676,6.842,6.842,58200.0
2010-08-23 14:20:00,8.0,8.01,7.99,8.0,50800.0,6.842,6.8505,6.8334,6.842,50800.0
2010-08-23 14:30:00,7.99,8.0,7.99,7.99,17300.0,6.8334,6.842,6.8334,6.8334,17300.0
2010-08-23 14:40:00,7.99,8.0,7.98,7.98,60600.0,6.8334,6.842,6.8249,6.8249,60600.0
2010-08-23 14:50:00,7.98,7.99,7.97,7.97,48600.0,6.8249,6.8334,6.8163,6.8163,48600.0
2010-08-23 15:00:00,7.97,7.98,7.97,7.97,43500.0,6.8163,6.8249,6.8163,6.8163,43500.0
2010-08-23 15:10:00,7.98,7.99,7.96,7.98,252300.0,6.8249,6.8334,6.8078,6.8249,252300.0
2010-08-23 15:20:00,7.98,7.99,7.94,7.94,114500.0,6.8249,6.8334,6.7907,6.7907,114500.0
2010-08-23 15:30:00,7.94,7.95,7.9,7.9,172600.0,6.7907,6.7992,6.7564,6.7564,172600.0
2010-08-23 15:40:00,7.9,7.94,7.9,7.93,449000.0,6.7564,6.7907,6.7564,6.7821,449000.0
2010-08-23 15:50:00,7.93,7.94,7.92,7.93,514600.0,6.7821,6.7907,6.7735,6.7821,514600.0
2010-08-24 09:30:00,7.82,7.85,7.8,7.82,297100.0,6.688,6.7137,6.6709,6.688,297100.0
2010-08-24 09:40:00,7.82,7.85,7.78,7.8,184100.0,6.688,6.7137,6.6538,6.6709,184100.0
2010-08-24 09:50:00,7.8,7.84,7.79,7.83,376900.0,6.6709,6.7051,6.6624,6.6966,376900.0
2010-08-24 10:00:00,7.83,7.83,7.7,7.72,885600.0,6.6966,6.6966,6.5854,6.6025,885600.0
2010-08-24 10:10:00,7.73,7.87,7.72,7.84,334900.0,6.6111,6.7308,6.6025,6.7051,334900.0
2010-08-24 10:20:00,7.84,7.94,7.82,7.9,282000.0,6.7051,6.7907,6.688,6.7564,282000.0
2010-08-24 10:30:00,7.9,7.92,7.83,7.86,226900.0,6.7564,6.7735,6.6966,6.7222,226900.0
2010-08-24 10:40:00,7.86,7.98,7.86,7.97,340900.0,6.7222,6.8249,6.7222,6.8163,340900.0
2010-08-24 10:50:00,7.98,7.99,7.94,7.95,319900.0,6.8249,6.8334,6.7907,6.7992,319900.0
2010-08-24 11:00:00,7.95,8.03,7.95,7.98,514600.0,6.7992,6.8676,6.7992,6.8249,514600.0
2010-08-24 11:10:00,7.97,7.98,7.92,7.92,205300.0,6.8163,6.8249,6.7735,6.7735,205300.0
2010-08-24 11:20:00,7.92,7.95,7.91,7.93,290500.0,6.7735,6.7992,6.765,6.7821,290500.0
2010-08-24 11:30:00,7.94,7.98,7.93,7.94,315000.0,6.7907,6.8249,6.7821,6.7907,315000.0
2010-08-24 11:40:00,7.94,7.99,7.93,7.95,329400.0,6.7907,6.8334,6.7821,6.7992,329400.0
2010-08-24 11:50:00,7.95,7.99,7.93,7.99,254500.0,6.7992,6.8334,6.7821,6.8334,254500.0
2010-08-24 12:00:00,7.99,8.0,7.94,7.98,381600.0,6.8334,6.842,6.7907,6.8249,381600.0
2010-08-24 12:10:00,7.98,8.0,7.93,7.95,137300.0,6.8249,6.842,6.7821,6.7992,137300.0
2010-08-24 12:20:00,7.94,7.95,7.89,7.9,170600.0,6.7907,6.7992,6.7479,6.7564,170600.0
2010-08-24 12:30:00,7.9,7.96,7.89,7.95,213100.0,6.7564,6.8078,6.7479,6.7992,213100.0
2010-08-24 12:40:00,7.95,7.95,7.87,7.87,262500.0,6.7992,6.7992,6.7308,6.7308,262500.0
2010-08-24 12:50:00,7.88,7.88,7.86,7.88,93600.0,6.7393,6.7393,6.7222,6.7393,93600.0
2010-08-24 13:00:00,7.88,7.92,7.87,7.91,103500.0,6.7393,6.7735,6.7308,6.765,103500.0
2010-08-24 13:10:00,7.92,7.93,7.9,7.91,233000.0,6.7735,6.7821,6.7564,6.765,233000.0
2010-08-24 13:20:00,7.91,7.95,7.9,7.95,155700.0,6.765,6.7992,6.7564,6.7992,155700.0
2010-08-24 13:30:00,7.95,7.96,7.93,7.96,118200.0,6.7992,6.8078,6.7821,6.8078,118200.0
2010-08-24 13:40:00,7.96,7.97,7.89,7.91,246800.0,6.8078,6.8163,6.7479,6.765,246800.0
2010-08-24 13:50:00,7.92,7.93,7.86,7.86,152700.0,6.7735,6.7821,6.7222,6.7222,152700.0
2010-08-24 14:00:00,7.87,7.91,7.86,7.86,206300.0,6.7308,6.765,6.7222,6.7222,206300.0
2010-08-24 14:10:00,7.86,7.88,7.84,7.86,163900.0,6.7222,6.7393,6.7051,6.7222,163900.0
2010-08-24 14:20:00,7.87,7.89,7.85,7.86,147300.0,6.7308,6.7479,6.7137,6.7222,147300.0
2010-08-24 14:30:00,7.86,7.87,7.84,7.86,202000.0,6.7222,6.7308,6.7051,6.7222,202000.0
2010-08-24 14:40:00,7.87,7.87,7.82,7.84,209000.0,6.7308,6.7308,6.688,6.7051,209000.0
2010-08-24 14:50:00,7.85,7.85,7.79,7.83,518500.0,6.7137,6.7137,6.6624,6.6966,518500.0
2010-08-24 15:00:00,7.82,7.87,7.82,7.87,194000.0,6.688,6.7308,6.688,6.7308,194000.0
2010-08-24 15:10:00,7.87,7.91,7.86,7.9,558100.0,6.7308,6.765,6.7222,6.7564,558100.0
2010-08-24 15:20:00,7.9,7.93,7.88,7.91,402100.0,6.7564,6.7821,6.7393,6.765,402100.0
2010-08-24 15:30:00,7.9,7.92,7.88,7.91,511000.0,6.7564,6.7735,6.7393,6.765,511000.0
2010-08-24 15:40:00,7.9,7.91,7.86,7.88,514200.0,6.7564,6.765,6.7222,6.7393,514200.0
2010-08-24 15:50:00,7.87,7.89,7.85,7.86,448900.0,6.7308,6.7479,6.7137,6.7222,448900.0
2010-08-25 09:30:00,7.83,7.97,7.8,7.92,274500.0,6.6966,6.8163,6.6709,6.7735,274500.0
2010-08-25 09:40:00,7.92,7.94,7.87,7.88,244800.0,6.7735,6.7907,6.7308,6.7393,244800.0
2010-08-25 09:50:00,7.88,7.91,7.84,7.91,192200.0,6.7393,6.765,6.7051,6.765,192200.0
2010-08-25 10:00:00,7.91,8.0,7.73,7.99,1025100.0,6.765,6.842,6.6111,6.8334,1025100.0
2010-08-25 10:10:00,7.99,8.04,7.97,7.97,393300.0,6.8334,6.8762,6.8163,6.8163,393300.0
2010-08-25 10:20:00,7.97,7.98,7.92,7.92,139200.0,6.8163,6.8249,6.7735,6.7735,139200.0
2010-08-25 10:30:00,7.92,7.96,7.87,7.88,152300.0,6.7735,6.8078,6.7308,6.7393,152300.0
2010-08-25 10:40:00,7.89,7.94,7.88,7.94,196000.0,6.7479,6.7907,6.7393,6.7907,196000.0
2010-08-25 10:50:00,7.94,7.96,7.89,7.93,149100.0,6.7907,6.8078,6.7479,6.7821,149100.0
2010-08-25 11:00:00,7.93,8.0,7.93,7.98,135500.0,6.7821,6.842,6.7821,6.8249,135500.0
2010-08-25 11:10:00,7.97,7.98,7.94,7.98,66100.0,6.8163,6.8249,6.7907,6.8249,66100.0
2010-08-25 11:20:00,7.98,8.01,7.97,8.01,82000.0,6.8249,6.8505,6.8163,6.8505,82000.0
2010-08-25 11:30:00,8.0,8.01,7.99,8.0,64700.0,6.842,6.8505,6.8334,6.842,64700.0
2010-08-25 11:40:00,7.99,8.02,7.98,8.02,89700.0,6.8334,6.8591,6.8249,6.8591,89700.0
2010-08-25 11:50:00,8.01,8.03,7.99,7.99,191100.0,6.8505,6.8676,6.8334,6.8334,191100.0
2010-08-25 12:00:00,7.99,8.03,7.99,8.0,68000.0,6.8334,6.8676,6.8334,6.842,68000.0
2010-08-25 12:10:00,8.0,8.01,7.99,8.01,47700.0,6.842,6.8505,6.8334,6.8505,47700.0
2010-08-25 12:20:00,8.0,8.04,8.0,8.04,46300.0,6.842,6.8762,6.842,6.8762,46300.0
2010-08-25 12:30:00,8.03,8.05,8.0,8.0,99900.0,6.8676,6.8847,6.842,6.842,99900.0
2010-08-25 12:40:00,8.0,8.0,7.98,7.99,52400.0,6.842,6.842,6.8249,6.8334,52400.0
2010-08-25 12:50:00,7.99,8.0,7.98,7.98,54700.0,6.8334,6.842,6.8249,6.8249,54700.0
2010-08-25 13:00:00,7.98,7.99,7.96,7.96,53400.0,6.8249,6.8334,6.8078,6.8078,53400.0
2010-08-25 13:10:00,7.97,7.97,7.96,7.97,56700.0,6.8163,6.8163,6.8078,6.8163,56700.0
2010-08-25 13:20:00,7.97,7.99,7.96,7.99,38800.0,6.8163,6.8334,6.8078,6.8334,38800.0
2010-08-25 13:30:00,7.98,8.0,7.98,8.0,45900.0,6.8249,6.842,6.8249,6.842,45900.0
2010-08-25 13:40:00,7.99,7.99,7.97,7.99,75400.0,6.8334,6.8334,6.8163,6.8334,75400.0
2010-08-25 13:50:00,7.99,8.0,7.98,8.0,53700.0,6.8334,6.842,6.8249,6.842,53700.0
2010-08-25 14:00:00,7.99,8.03,7.99,8.03,162700.0,6.8334,6.8676,6.8334,6.8676,162700.0
2010-08-25 14:10:00,8.03,8.07,8.01,8.07,292200.0,6.8676,6.9018,6.8505,6.9018,292200.0
2010-08-25 14:20:00,8.06,8.07,8.03,8.06,104500.0,6.8933,6.9018,6.8676,6.8933,104500.0
2010-08-25 14:30:00,8.05,8.1,8.04,8.07,343500.0,6.8847,6.9275,6.8762,6.9018,343500.0
2010-08-25 14:40:00,8.08,8.11,8.07,8.08,123900.0,6.9104,6.936,6.9018,6.9104,123900.0
2010-08-25 14:50:00,8.08,8.09,8.07,8.09,61900.0,6.9104,6.9189,6.9018,6.9189,61900.0
2010-08-25 15:00:00,8.08,8.11,8.08,8.09,129700.0,6.9104,6.936,6.9104,6.9189,129700.0
2010-08-25 15:10:00,8.09,8.09,8.06,8.06,81100.0,6.9189,6.9189,6.8933,6.8933,81100.0
2010-08-25 15:20:00,8.07,8.07,8.05,8.06,114700.0,6.9018,6.9018,6.8847,6.8933,114700.0
2010-08-25 15:30:00,8.06,8.11,8.06,8.1,189200.0,6.8933,6.936,6.8933,6.9275,189200.0
2010-08-25 15:40:00,8.09,8.12,8.09,8.11,269000.0,6.9189,6.9446,6.9189,6.936,269000.0
2010-08-25 15:50:00,8.11,8.13,8.08,8.09,584600.0,6.936,6.9531,6.9104,6.9189,584600.0
2010-08-26 09:30:00,8.09,8.13,7.98,8.02,163500.0,6.9189,6.9531,6.8249,6.8591,163500.0
2010-08-26 09:40:00,8.03,8.06,8.0,8.06,197900.0,6.8676,6.8933,6.842,6.8933,197900.0
2010-08-26 09:50:00,8.05,8.05,7.97,8.05,168100.0,6.8847,6.8847,6.8163,6.8847,168100.0
2010-08-26 10:00:00,8.05,8.08,8.04,8.05,149400.0,6.8847,6.9104,6.8762,6.8847,149400.0
2010-08-26 10:10:00,8.04,8.08,8.04,8.04,220200.0,6.8762,6.9104,6.8762,6.8762,220200.0
2010-08-26 10:20:00,8.05,8.05,7.97,7.97,95600.0,6.8847,6.8847,6.8163,6.8163,95600.0
2010-08-26 10:30:00,7.97,8.05,7.97,8.05,51500.0,6.8163,6.8847,6.8163,6.8847,51500.0
2010-08-26 10:40:00,8.05,8.06,8.02,8.05,354300.0,6.8847,6.8933,6.8591,6.8847,354300.0
2010-08-26 10:50:00,8.05,8.06,8.0,8.05,263100.0,6.8847,6.8933,6.842,6.8847,263100.0
2010-08-26 11:00:00,8.05,8.05,7.99,8.03,534400.0,6.8847,6.8847,6.8334,6.8676,534400.0
2010-08-26 11:10:00,8.03,8.07,8.0,8.06,121100.0,6.8676,6.9018,6.842,6.8933,121100.0
2010-08-26 11:20:00,8.05,8.06,8.05,8.05,137000.0,6.8847,6.8933,6.8847,6.8847,137000.0
2010-08-26 11:30:00,8.05,8.07,8.04,8.04,75300.0,6.8847,6.9018,6.8762,6.8762,75300.0
2010-08-26 11:40:00,8.04,8.05,8.02,8.03,85200.0,6.8762,6.8847,6.8591,6.8676,85200.0
2010-08-26 11:50:00,8.03,8.03,7.96,8.0,209600.0,6.8676,6.8676,6.8078,6.842,209600.0
2010-08-26 12:00:00,7.99,7.99,7.95,7.96,125600.0,6.8334,6.8334,6.7992,6.8078,125600.0
2010-08-26 12:10:00,7.96,7.96,7.95,7.96,12700.0,6.8078,6.8078,6.7992,6.8078,12700.0
2010-08-26 12:20:00,7.96,8.0,7.95,7.98,72800.0,6.8078,6.842,6.7992,6.8249,72800.0
2010-08-26 12:30:00,7.98,8.01,7.97,8.0,55000.0,6.8249,6.8505,6.8163,6.842,55000.0
2010-08-26 12:40:00,8.0,8.01,7.97,7.99,58600.0,6.842,6.8505,6.8163,6.8334,58600.0
2010-08-26 12:50:00,7.99,8.0,7.96,8.0,89100.0,6.8334,6.842,6.8078,6.842,89100.0
2010-08-26 13:00:00,8.0,8.01,7.96,7.98,59600.0,6.842,6.8505,6.8078,6.8249,59600.0
2010-08-26 13:10:00,7.97,7.98,7.95,7.97,50000.0,6.8163,6.8249,6.7992,6.8163,50000.0
2010-08-26 13:20:00,7.97,7.99,7.97,7.99,32900.0,6.8163,6.8334,6.8163,6.8334,32900.0
2010-08-26 13:30:00,7.99,8.01,7.98,7.99,43300.0,6.8334,6.8505,6.8249,6.8334,43300.0
2010-08-26 13:40:00,7.99,7.99,7.97,7.97,48900.0,6.8334,6.8334,6.8163,6.8163,48900.0
2010-08-26 13:50:00,7.97,7.98,7.93,7.97,105400.0,6.8163,6.8249,6.7821,6.8163,105400.0
2010-08-26 14:00:00,7.97,7.97,7.94,7.96,132700.0,6.8163,6.8163,6.7907,6.8078,132700.0
2010-08-26 14:10:00,7.95,7.95,7.92,7.92,130200.0,6.7992,6.7992,6.7735,6.7735,130200.0
2010-08-26 14:20:00,7.93,7.94,7.92,7.93,42900.0,6.7821,6.7907,6.7735,6.7821,42900.0
2010-08-26 14:30:00,7.93,7.93,7.9,7.91,74100.0,6.7821,6.7821,6.7564,6.765,74100.0
2010-08-26 14:40:00,7.92,7.92,7.89,7.9,159200.0,6.7735,6.7735,6.7479,6.7564,159200.0
2010-08-26 14:50:00,7.9,7.91,7.87,7.89,155400.0,6.7564,6.765,6.7308,6.7479,155400.0
2010-08-26 15:00:00,7.89,7.9,7.87,7.89,141500.0,6.7479,6.7564,6.7308,6.7479,141500.0
2010-08-26 15:10:00,7.9,7.92,7.89,7.92,142900.0,6.7564,6.7735,6.7479,6.7735,142900.0
2010-08-26 15:20:00,7.92,7.92,7.88,7.89,220000.0,6.7735,6.7735,6.7393,6.7479,220000.0
2010-08-26 15:30:00,7.88,7.93,7.87,7.92,223700.0,6.7393,6.7821,6.7308,6.7735,223700.0
2010-08-26 15:40:00,7.92,7.96,7.91,7.93,228100.0,6.7735,6.8078,6.765,6.7821,228100.0
2010-08-26 15:50:00,7.93,7.93,7.86,7.88,627800.0,6.7821,6.7821,6.7222,6.7393,627800.0
2010-08-27 09:30:00,7.93,8.01,7.89,7.98,227600.0,6.7821,6.8505,6.7479,6.8249,227600.0
2010-08-27 09:40:00,7.98,8.0,7.95,7.96,203700.0,6.8249,6.842,6.7992,6.8078,203700.0
2010-08-27 09:50:00,7.96,7.99,7.89,7.9,331600.0,6.8078,6.8334,6.7479,6.7564,331600.0
2010-08-27 10:00:00,7.89,7.93,7.81,7.85,233500.0,6.7479,6.7821,6.6795,6.7137,233500.0
2010-08-27 10:10:00,7.85,8.0,7.85,7.99,191400.0,6.7137,6.842,6.7137,6.8334,191400.0
2010-08-27 10:20:00,7.98,8.02,7.95,8.0,149000.0,6.8249,6.8591,6.7992,6.842,149000.0
2010-08-27 10:30:00,8.01,8.02,7.97,8.01,106800.0,6.8505,6.8591,6.8163,6.8505,106800.0
2010-08-27 10:40:00,8.01,8.02,7.98,7.99,114200.0,6.8505,6.8591,6.8249,6.8334,114200.0
2010-08-27 10:50:00,7.99,8.0,7.95,7.95,115900.0,6.8334,6.842,6.7992,6.7992,115900.0
2010-08-27 11:00:00,7.95,8.05,7.95,8.03,108400.0,6.7992,6.8847,6.7992,6.8676,108400.0
2010-08-27 11:10:00,8.04,8.07,8.01,8.07,253800.0,6.8762,6.9018,6.8505,6.9018,253800.0
2010-08-27 11:20:00,8.07,8.1,8.06,8.08,142800.0,6.9018,6.9275,6.8933,6.9104,142800.0
2010-08-27 11:30:00,8.08,8.09,8.06,8.07,62200.0,6.9104,6.9189,6.8933,6.9018,62200.0
2010-08-27 11:40:00,8.08,8.1,8.07,8.09,55800.0,6.9104,6.9275,6.9018,6.9189,55800.0
2010-08-27 11:50:00,8.1,8.11,8.07,8.07,67000.0,6.9275,6.936,6.9018,6.9018,67000.0
2010-08-27 12:00:00,8.08,8.09,8.05,8.08,101700.0,6.9104,6.9189,6.8847,6.9104,101700.0
2010-08-27 12:10:00,8.07,8.11,8.07,8.11,49600.0,6.9018,6.936,6.9018,6.936,49600.0
2010-08-27 12:20:00,8.1,8.11,8.08,8.09,108300.0,6.9275,6.936,6.9104,6.9189,108300.0
2010-08-27 12:30:00,8.09,8.1,8.07,8.07,55800.0,6.9189,6.9275,6.9018,6.9018,55800.0
2010-08-27 12:40:00,8.07,8.07,8.03,8.05,62300.0,6.9018,6.9018,6.8676,6.8847,62300.0
2010-08-27 12:50:00,8.04,8.05,8.0,8.0,53200.0,6.8762,6.8847,6.842,6.842,53200.0
2010-08-27 13:00:00,8.0,8.04,8.0,8.03,66800.0,6.842,6.8762,6.842,6.8676,66800.0
2010-08-27 13:10:00,8.03,8.04,8.0,8.02,58300.0,6.8676,6.8762,6.842,6.8591,58300.0
2010-08-27 13:20:00,8.02,8.06,8.01,8.05,283300.0,6.8591,6.8933,6.8505,6.8847,283300.0
2010-08-27 13:30:00,8.05,8.09,8.05,8.06,81900.0,6.8847,6.9189,6.8847,6.8933,81900.0
2010-08-27 13:40:00,8.06,8.07,8.01,8.01,149200.0,6.8933,6.9018,6.8505,6.8505,149200.0
2010-08-27 13:50:00,8.02,8.1,8.01,8.09,75200.0,6.8591,6.9275,6.8505,6.9189,75200.0
2010-08-27 14:00:00,8.1,8.1,8.06,8.09,77700.0,6.9275,6.9275,6.8933,6.9189,77700.0
2010-08-27 14:10:00,8.09,8.1,8.07,8.08,82300.0,6.9189,6.9275,6.9018,6.9104,82300.0
2010-08-27 14:20:00,8.08,8.11,8.07,8.1,102500.0,6.9104,6.936,6.9018,6.9275,102500.0
2010-08-27 14:30:00,8.11,8.12,8.09,8.11,63700.0,6.936,6.9446,6.9189,6.936,63700.0
2010-08-27 14:40:00,8.11,8.13,8.1,8.11,114500.0,6.936,6.9531,6.9275,6.936,114500.0
2010-08-27 14:50:00,8.11,8.13,8.09,8.12,82200.0,6.936,6.9531,6.9189,6.9446,82200.0
2010-08-27 15:00:00,8.11,8.14,8.11,8.14,209500.0,6.936,6.9617,6.936,6.9617,209500.0
2010-08-27 15:10:00,8.14,8.17,8.13,8.16,300300.0,6.9617,6.9874,6.9531,6.9788,300300.0
2010-08-27 15:20:00,8.15,8.21,8.15,8.2,296200.0,6.9703,7.0216,6.9703,7.013,296200.0
2010-08-27 15:30:00,8.21,8.21,8.16,8.16,159600.0,7.0216,7.0216,6.9788,6.9788,159600.0
2010-08-27 15:40:00,8.16,8.21,8.16,8.2,341800.0,6.9788,7.0216,6.9788,7.013,341800.0
2010-08-27 15:50:00,8.19,8.22,8.15,8.16,840200.0,7.0045,7.0301,6.9703,6.9788,840200.0
2010-08-30 09:30:00,8.15,8.16,8.07,8.11,267200.0,6.9703,6.9788,6.9018,6.936,267200.0
2010-08-30 09:40:00,8.11,8.18,8.09,8.17,225400.0,6.936,6.9959,6.9189,6.9874,225400.0
2010-08-30 09:50:00,8.17,8.23,8.14,8.23,128900.0,6.9874,7.0387,6.9617,7.0387,128900.0
2010-08-30 10:00:00,8.22,8.24,8.19,8.2,118900.0,7.0301,7.0472,7.0045,7.013,118900.0
2010-08-30 10:10:00,8.2,8.22,8.13,8.14,647300.0,7.013,7.0301,6.9531,6.9617,647300.0
2010-08-30 10:20:00,8.14,8.16,8.12,8.15,195300.0,6.9617,6.9788,6.9446,6.9703,195300.0
2010-08-30 10:30:00,8.14,8.16,8.13,8.16,67600.0,6.9617,6.9788,6.9531,6.9788,67600.0
2010-08-30 10:40:00,8.15,8.2,8.13,8.2,70600.0,6.9703,7.013,6.9531,7.013,70600.0
2010-08-30 10:50:00,8.19,8.26,8.19,8.25,57000.0,7.0045,7.0643,7.0045,7.0558,57000.0
2010-08-30 11:00:00,8.24,8.25,8.23,8.25,63700.0,7.0472,7.0558,7.0387,7.0558,63700.0
2010-08-30 11:10:00,8.25,8.28,8.23,8.24,147000.0,7.0558,7.0814,7.0387,7.0472,147000.0
2010-08-30 11:20:00,8.24,8.24,8.2,8.24,73400.0,7.0472,7.0472,7.013,7.0472,73400.0
2010-08-30 11:30:00,8.24,8.25,8.19,8.19,127300.0,7.0472,7.0558,7.0045,7.0045,127300.0
2010-08-30 11:40:00,8.19,8.21,8.15,8.17,87500.0,7.0045,7.0216,6.9703,6.9874,87500.0
2010-08-30 11:50:00,8.18,8.21,8.16,8.21,64100.0,6.9959,7.0216,6.9788,7.0216,64100.0
2010-08-30 12:00:00,8.21,8.22,8.18,8.2,102600.0,7.0216,7.0301,6.9959,7.013,102600.0
2010-08-30 12:10:00,8.2,8.27,8.2,8.26,114300.0,7.013,7.0729,7.013,7.0643,114300.0
2010-08-30 12:20:00,8.26,8.27,8.21,8.22,53000.0,7.0643,7.0729,7.0216,7.0301,53000.0
2010-08-30 12:30:00,8.21,8.24,8.21,8.24,32600.0,7.0216,7.0472,7.0216,7.0472,32600.0
2010-08-30 12:40:00,8.24,8.3,8.24,8.3,61400.0,7.0472,7.0985,7.0472,7.0985,61400.0
2010-08-30 12:50:00,8.29,8.3,8.24,8.24,67200.0,7.09,7.0985,7.0472,7.0472,67200.0
2010-08-30 13:00:00,8.24,8.28,8.23,8.28,54900.0,7.0472,7.0814,7.0387,7.0814,54900.0
2010-08-30 13:10:00,8.28,8.28,8.25,8.27,70200.0,7.0814,7.0814,7.0558,7.0729,70200.0
2010-08-30 13:20:00,8.27,8.28,8.22,8.23,64500.0,7.0729,7.0814,7.0301,7.0387,64500.0
2010-08-30 13:30:00,8.22,8.23,8.2,8.21,51000.0,7.0301,7.0387,7.013,7.0216,51000.0
2010-08-30 13:40:00,8.21,8.22,8.2,8.2,115200.0,7.0216,7.0301,7.013,7.013,115200.0
2010-08-30 13:50:00,8.2,8.21,8.17,8.18,56700.0,7.013,7.0216,6.9874,6.9959,56700.0
2010-08-30 14:00:00,8.18,8.19,8.15,8.15,109400.0,6.9959,7.0045,6.9703,6.9703,109400.0
2010-08-30 14:10:00,8.15,8.16,8.13,8.15,55200.0,6.9703,6.9788,6.9531,6.9703,55200.0
2010-08-30 14:20:00,8.15,8.18,8.13,8.18,73000.0,6.9703,6.9959,6.9531,6.9959,73000.0
2010-08-30 14:30:00,8.17,8.19,8.16,8.17,46700.0,6.9874,7.0045,6.9788,6.9874,46700.0
2010-08-30 14:40:00,8.17,8.17,8.13,8.15,451700.0,6.9874,6.9874,6.9531,6.9703,451700.0
2010-08-30 14:50:00,8.16,8.17,8.14,8.15,82600.0,6.9788,6.9874,6.9617,6.9703,82600.0
2010-08-30 15:00:00,8.15,8.17,8.13,8.13,73900.0,6.9703,6.9874,6.9531,6.9531,73900.0
2010-08-30 15:10:00,8.13,8.14,8.1,8.12,101700.0,6.9531,6.9617,6.9275,6.9446,101700.0
2010-08-30 15:20:00,8.11,8.13,8.09,8.1,66800.0,6.936,6.9531,6.9189,6.9275,66800.0
2010-08-30 15:30:00,8.1,8.13,8.09,8.12,132600.0,6.9275,6.9531,6.9189,6.9446,132600.0
2010-08-30 15:40:00,8.12,8.12,8.06,8.06,127900.0,6.9446,6.9446,6.8933,6.8933,127900.0
2010-08-30 15:50:00,8.06,8.08,8.05,8.06,357500.0,6.8933,6.9104,6.8847,6.8933,357500.0
2010-08-31 09:30:00,7.99,8.02,7.96,8.0,303900.0,6.8334,6.8591,6.8078,6.842,303900.0
2010-08-31 09:40:00,8.0,8.16,7.99,8.16,151400.0,6.842,6.9788,6.8334,6.9788,151400.0
2010-08-31 09:50:00,8.15,8.15,8.07,8.09,115600.0,6.9703,6.9703,6.9018,6.9189,115600.0
2010-08-31 10:00:00,8.09,8.2,8.09,8.18,200600.0,6.9189,7.013,6.9189,6.9959,200600.0
2010-08-31 10:10:00,8.18,8.25,8.18,8.2,208700.0,6.9959,7.0558,6.9959,7.013,208700.0
2010-08-31 10:20:00,8.2,8.22,8.17,8.22,168300.0,7.013,7.0301,6.9874,7.0301,168300.0
2010-08-31 10:30:00,8.22,8.25,8.19,8.2,195200.0,7.0301,7.0558,7.0045,7.013,195200.0
2010-08-31 10:40:00,8.21,8.26,8.19,8.26,372200.0,7.0216,7.0643,7.0045,7.0643,372200.0
2010-08-31 10:50:00,8.25,8.3,8.24,8.3,175700.0,7.0558,7.0985,7.0472,7.0985,175700.0
2010-08-31 11:00:00,8.29,8.31,8.28,8.31,293500.0,7.09,7.1071,7.0814,7.1071,293500.0
2010-08-31 11:10:00,8.31,8.31,8.27,8.27,164100.0,7.1071,7.1071,7.0729,7.0729,164100.0
2010-08-31 11:20:00,8.27,8.3,8.27,8.3,127300.0,7.0729,7.0985,7.0729,7.0985,127300.0
2010-08-31 11:30:00,8.29,8.31,8.28,8.29,295300.0,7.09,7.1071,7.0814,7.09,295300.0
2010-08-31 11:40:00,8.29,8.3,8.27,8.28,88500.0,7.09,7.0985,7.0729,7.0814,88500.0
2010-08-31 11:50:00,8.29,8.3,8.27,8.27,49800.0,7.09,7.0985,7.0729,7.0729,49800.0
2010-08-31 12:00:00,8.28,8.3,8.25,8.26,72900.0,7.0814,7.0985,7.0558,7.0643,72900.0
2010-08-31 12:10:00,8.26,8.29,8.24,8.28,154000.0,7.0643,7.09,7.0472,7.0814,154000.0
2010-08-31 12:20:00,8.28,8.28,8.22,8.22,105700.0,7.0814,7.0814,7.0301,7.0301,105700.0
2010-08-31 12:30:00,8.22,8.25,8.22,8.23,99000.0,7.0301,7.0558,7.0301,7.0387,99000.0
2010-08-31 12:40:00,8.23,8.23,8.18,8.19,151400.0,7.0387,7.0387,6.9959,7.0045,151400.0
2010-08-31 12:50:00,8.19,8.24,8.18,8.18,132500.0,7.0045,7.0472,6.9959,6.9959,132500.0
2010-08-31 13:00:00,8.17,8.22,8.17,8.19,108100.0,6.9874,7.0301,6.9874,7.0045,108100.0
2010-08-31 13:10:00,8.19,8.24,8.19,8.21,120700.0,7.0045,7.0472,7.0045,7.0216,120700.0
2010-08-31 13:20:00,8.21,8.25,8.21,8.22,73500.0,7.0216,7.0558,7.0216,7.0301,73500.0
2010-08-31 13:30:00,8.22,8.24,8.19,8.23,51300.0,7.0301,7.0472,7.0045,7.0387,51300.0
2010-08-31 13:40:00,8.23,8.23,8.19,8.2,39300.0,7.0387,7.0387,7.0045,7.013,39300.0
2010-08-31 13:50:00,8.2,8.2,8.18,8.19,39900.0,7.013,7.013,6.9959,7.0045,39900.0
2010-08-31 14:00:00,8.19,8.21,8.14,8.19,89500.0,7.0045,7.0216,6.9617,7.0045,89500.0
2010-08-31 14:10:00,8.19,8.21,8.13,8.13,115000.0,7.0045,7.0216,6.9531,6.9531,115000.0
2010-08-31 14:20:00,8.13,8.15,8.1,8.12,99100.0,6.9531,6.9703,6.9275,6.9446,99100.0
2010-08-31 14:30:00,8.12,8.14,8.08,8.09,161600.0,6.9446,6.9617,6.9104,6.9189,161600.0
2010-08-31 14:40:00,8.09,8.1,8.04,8.05,155800.0,6.9189,6.9275,6.8762,6.8847,155800.0
2010-08-31 14:50:00,8.06,8.08,8.05,8.05,118400.0,6.8933,6.9104,6.8847,6.8847,118400.0
2010-08-31 15:00:00,8.05,8.08,8.05,8.05,193700.0,6.8847,6.9104,6.8847,6.8847,193700.0
2010-08-31 15:10:00,8.05,8.06,8.02,8.06,232000.0,6.8847,6.8933,6.8591,6.8933,232000.0
2010-08-31 15:20:00,8.06,8.06,8.05,8.06,195500.0,6.8933,6.8933,6.8847,6.8933,195500.0
2010-08-31 15:30:00,8.05,8.08,8.03,8.05,346000.0,6.8847,6.9104,6.8676,6.8847,346000.0
2010-08-31 15:40:00,8.05,8.1,8.04,8.08,393300.0,6.8847,6.9275,6.8762,6.9104,393300.0
2010-08-31 15:50:00,8.08,8.09,8.03,8.04,656600.0,6.9104,6.9189,6.8676,6.8762,656600.0
2010-09-01 09:30:00,8.33,8.35,8.24,8.27,326900.0,7.1242,7.1413,7.0472,7.0729,326900.0
2010-09-01 09:40:00,8.28,8.3,8.23,8.25,241400.0,7.0814,7.0985,7.0387,7.0558,241400.0
2010-09-01 09:50:00,8.25,8.3,8.25,8.29,109400.0,7.0558,7.0985,7.0558,7.09,109400.0
2010-09-01 10:00:00,8.29,8.38,8.28,8.35,374600.0,7.09,7.167,7.0814,7.1413,374600.0
2010-09-01 10:10:00,8.35,8.39,8.35,8.35,209700.0,7.1413,7.1755,7.1413,7.1413,209700.0
2010-09-01 10:20:00,8.36,8.38,8.35,8.35,79200.0,7.1499,7.167,7.1413,7.1413,79200.0
2010-09-01 10:30:00,8.34,8.36,8.3,8.3,189400.0,7.1328,7.1499,7.0985,7.0985,189400.0
2010-09-01 10:40:00,8.31,8.32,8.25,8.26,202800.0,7.1071,7.1156,7.0558,7.0643,202800.0
2010-09-01 10:50:00,8.26,8.29,8.25,8.26,159100.0,7.0643,7.09,7.0558,7.0643,159100.0
2010-09-01 11:00:00,8.26,8.28,8.26,8.26,37000.0,7.0643,7.0814,7.0643,7.0643,37000.0
2010-09-01 11:10:00,8.26,8.28,8.26,8.26,72700.0,7.0643,7.0814,7.0643,7.0643,72700.0
2010-09-01 11:20:00,8.27,8.27,8.22,8.23,171800.0,7.0729,7.0729,7.0301,7.0387,171800.0
2010-09-01 11:30:00,8.23,8.28,8.22,8.26,55800.0,7.0387,7.0814,7.0301,7.0643,55800.0
2010-09-01 11:40:00,8.27,8.29,8.25,8.29,370300.0,7.0729,7.09,7.0558,7.09,370300.0
2010-09-01 11:50:00,8.29,8.32,8.27,8.27,154600.0,7.09,7.1156,7.0729,7.0729,154600.0
2010-09-01 12:00:00,8.27,8.27,8.25,8.26,84300.0,7.0729,7.0729,7.0558,7.0643,84300.0
2010-09-01 12:10:00,8.27,8.27,8.23,8.25,84200.0,7.0729,7.0729,7.0387,7.0558,84200.0
2010-09-01 12:20:00,8.25,8.25,8.23,8.23,24500.0,7.0558,7.0558,7.0387,7.0387,24500.0
2010-09-01 12:30:00,8.24,8.24,8.23,8.24,20200.0,7.0472,7.0472,7.0387,7.0472,20200.0
2010-09-01 12:40:00,8.24,8.25,8.23,8.25,30300.0,7.0472,7.0558,7.0387,7.0558,30300.0
2010-09-01 12:50:00,8.24,8.26,8.24,8.25,66700.0,7.0472,7.0643,7.0472,7.0558,66700.0
2010-09-01 13:00:00,8.24,8.25,8.23,8.25,64900.0,7.0472,7.0558,7.0387,7.0558,64900.0
2010-09-01 13:10:00,8.25,8.26,8.24,8.25,57400.0,7.0558,7.0643,7.0472,7.0558,57400.0
2010-09-01 13:20:00,8.25,8.26,8.24,8.25,111100.0,7.0558,7.0643,7.0472,7.0558,111100.0
2010-09-01 13:30:00,8.25,8.25,8.24,8.25,19400.0,7.0558,7.0558,7.0472,7.0558,19400.0
2010-09-01 13:40:00,8.25,8.3,8.24,8.3,41900.0,7.0558,7.0985,7.0472,7.0985,41900.0
2010-09-01 13:50:00,8.31,8.31,8.29,8.3,76900.0,7.1071,7.1071,7.09,7.0985,76900.0
2010-09-01 14:00:00,8.3,8.3,8.28,8.29,73900.0,7.0985,7.0985,7.0814,7.09,73900.0
2010-09-01 14:10:00,8.29,8.3,8.29,8.3,48400.0,7.09,7.0985,7.09,7.0985,48400.0
2010-09-01 14:20:00,8.3,8.3,8.27,8.29,213900.0,7.0985,7.0985,7.0729,7.09,213900.0
2010-09-01 14:30:00,8.29,8.3,8.29,8.29,54400.0,7.09,7.0985,7.09,7.09,54400.0
2010-09-01 14:40:00,8.29,8.31,8.28,8.3,154300.0,7.09,7.1071,7.0814,7.0985,154300.0
2010-09-01 14:50:00,8.3,8.32,8.29,8.31,99300.0,7.0985,7.1156,7.09,7.1071,99300.0
2010-09-01 15:00:00,8.31,8.34,8.28,8.34,233600.0,7.1071,7.1328,7.0814,7.1328,233600.0
2010-09-01 15:10:00,8.34,8.34,8.33,8.34,78100.0,7.1328,7.1328,7.1242,7.1328,78100.0
2010-09-01 15:20:00,8.34,8.39,8.34,8.38,312200.0,7.1328,7.1755,7.1328,7.167,312200.0
2010-09-01 15:30:00,8.38,8.4,8.37,8.39,312900.0,7.167,7.1841,7.1584,7.1755,312900.0
2010-09-01 15:40:00,8.38,8.44,8.38,8.39,415500.0,7.167,7.2183,7.167,7.1755,415500.0
2010-09-01 15:50:00,8.39,8.41,8.36,8.4,573400.0,7.1755,7.1926,7.1499,7.1841,573400.0
2010-09-02 09:30:00,8.42,8.44,8.28,8.42,248900.0,7.2012,7.2183,7.0814,7.2012,248900.0
2010-09-02 09:40:00,8.42,8.42,8.36,8.41,155300.0,7.2012,7.2012,7.1499,7.1926,155300.0
2010-09-02 09:50:00,8.41,8.45,8.38,8.44,209100.0,7.1926,7.2268,7.167,7.2183,209100.0
2010-09-02 10:00:00,8.45,8.57,8.44,8.51,847100.0,7.2268,7.3295,7.2183,7.2781,847100.0
2010-09-02 10:10:00,8.51,8.55,8.47,8.51,464800.0,7.2781,7.3124,7.2439,7.2781,464800.0
2010-09-02 10:20:00,8.51,8.55,8.5,8.55,104100.0,7.2781,7.3124,7.2696,7.3124,104100.0
2010-09-02 10:30:00,8.54,8.55,8.52,8.55,135900.0,7.3038,7.3124,7.2867,7.3124,135900.0
2010-09-02 10:40:00,8.54,8.58,8.54,8.58,216200.0,7.3038,7.338,7.3038,7.338,216200.0
2010-09-02 10:50:00,8.58,8.6,8.55,8.59,178500.0,7.338,7.3551,7.3124,7.3466,178500.0
2010-09-02 11:00:00,8.59,8.6,8.57,8.57,111400.0,7.3466,7.3551,7.3295,7.3295,111400.0
2010-09-02 11:10:00,8.58,8.61,8.56,8.57,243200.0,7.338,7.3637,7.3209,7.3295,243200.0
2010-09-02 11:20:00,8.57,8.57,8.53,8.56,92400.0,7.3295,7.3295,7.2952,7.3209,92400.0
2010-09-02 11:30:00,8.56,8.6,8.55,8.6,70100.0,7.3209,7.3551,7.3124,7.3551,70100.0
2010-09-02 11:40:00,8.59,8.63,8.59,8.62,144800.0,7.3466,7.3808,7.3466,7.3722,144800.0
2010-09-02 11:50:00,8.61,8.63,8.6,8.6,113400.0,7.3637,7.3808,7.3551,7.3551,113400.0
2010-09-02 12:00:00,8.6,8.62,8.59,8.6,114600.0,7.3551,7.3722,7.3466,7.3551,114600.0
2010-09-02 12:10:00,8.59,8.63,8.59,8.6,84300.0,7.3466,7.3808,7.3466,7.3551,84300.0
2010-09-02 12:20:00,8.61,8.62,8.6,8.61,46600.0,7.3637,7.3722,7.3551,7.3637,46600.0
2010-09-02 12:30:00,8.61,8.62,8.61,8.62,17600.0,7.3637,7.3722,7.3637,7.3722,17600.0
2010-09-02 12:40:00,8.61,8.62,8.59,8.6,83500.0,7.3637,7.3722,7.3466,7.3551,83500.0
2010-09-02 12:50:00,8.61,8.61,8.57,8.58,55500.0,7.3637,7.3637,7.3295,7.338,55500.0
2010-09-02 13:00:00,8.58,8.58,8.53,8.53,55200.0,7.338,7.338,7.2952,7.2952,55200.0
2010-09-02 13:10:00,8.53,8.55,8.52,8.54,117500.0,7.2952,7.3124,7.2867,7.3038,117500.0
2010-09-02 13:20:00,8.54,8.54,8.51,8.52,73900.0,7.3038,7.3038,7.2781,7.2867,73900.0
2010-09-02 13:30:00,8.52,8.54,8.51,8.52,40700.0,7.2867,7.3038,7.2781,7.2867,40700.0
2010-09-02 13:40:00,8.52,8.53,8.52,8.52,10400.0,7.2867,7.2952,7.2867,7.2867,10400.0
2010-09-02 13:50:00,8.53,8.55,8.52,8.54,55400.0,7.2952,7.3124,7.2867,7.3038,55400.0
2010-09-02 14:00:00,8.53,8.57,8.53,8.57,45200.0,7.2952,7.3295,7.2952,7.3295,45200.0
2010-09-02 14:10:00,8.56,8.61,8.56,8.61,38200.0,7.3209,7.3637,7.3209,7.3637,38200.0
2010-09-02 14:20:00,8.6,8.61,8.57,8.58,67300.0,7.3551,7.3637,7.3295,7.338,67300.0
2010-09-02 14:30:00,8.58,8.58,8.55,8.56,56100.0,7.338,7.338,7.3124,7.3209,56100.0
2010-09-02 14:40:00,8.57,8.57,8.55,8.56,62400.0,7.3295,7.3295,7.3124,7.3209,62400.0
2010-09-02 14:50:00,8.55,8.57,8.55,8.56,32700.0,7.3124,7.3295,7.3124,7.3209,32700.0
2010-09-02 15:00:00,8.56,8.57,8.55,8.56,164100.0,7.3209,7.3295,7.3124,7.3209,164100.0
2010-09-02 15:10:00,8.56,8.57,8.52,8.52,107800.0,7.3209,7.3295,7.2867,7.2867,107800.0
2010-09-02 15:20:00,8.52,8.55,8.52,8.54,148600.0,7.2867,7.3124,7.2867,7.3038,148600.0
2010-09-02 15:30:00,8.55,8.61,8.54,8.59,473400.0,7.3124,7.3637,7.3038,7.3466,473400.0
2010-09-02 15:40:00,8.6,8.61,8.59,8.6,295400.0,7.3551,7.3637,7.3466,7.3551,295400.0
2010-09-02 15:50:00,8.6,8.62,8.59,8.6,538600.0,7.3551,7.3722,7.3466,7.3551,538600.0
2010-09-03 09:30:00,8.73,8.89,8.7,8.78,226700.0,7.4663,7.6031,7.4406,7.5091,226700.0
2010-09-03 09:40:00,8.79,8.85,8.73,8.76,238700.0,7.5176,7.5689,7.4663,7.492,238700.0
2010-09-03 09:50:00,8.76,8.77,8.72,8.72,180000.0,7.492,7.5005,7.4577,7.4577,180000.0
2010-09-03 10:00:00,8.72,8.73,8.66,8.67,428400.0,7.4577,7.4663,7.4064,7.415,428400.0
2010-09-03 10:10:00,8.67,8.69,8.62,8.68,340300.0,7.415,7.4321,7.3722,7.4235,340300.0
2010-09-03 10:20:00,8.68,8.71,8.66,8.67,274100.0,7.4235,7.4492,7.4064,7.415,274100.0
2010-09-03 10:30:00,8.67,8.67,8.6,8.67,143200.0,7.415,7.415,7.3551,7.415,143200.0
2010-09-03 10:40:00,8.67,8.7,8.66,8.66,53900.0,7.415,7.4406,7.4064,7.4064,53900.0
2010-09-03 10:50:00,8.67,8.67,8.6,8.63,81200.0,7.415,7.415,7.3551,7.3808,81200.0
2010-09-03 11:00:00,8.64,8.65,8.63,8.65,28900.0,7.3893,7.3979,7.3808,7.3979,28900.0
2010-09-03 11:10:00,8.65,8.7,8.64,8.69,93100.0,7.3979,7.4406,7.3893,7.4321,93100.0
2010-09-03 11:20:00,8.68,8.71,8.66,8.71,119200.0,7.4235,7.4492,7.4064,7.4492,119200.0
2010-09-03 11:30:00,8.7,8.74,8.67,8.69,136900.0,7.4406,7.4748,7.415,7.4321,136900.0
2010-09-03 11:40:00,8.68,8.7,8.66,8.67,73900.0,7.4235,7.4406,7.4064,7.415,73900.0
2010-09-03 11:50:00,8.67,8.71,8.65,8.69,86500.0,7.415,7.4492,7.3979,7.4321,86500.0
2010-09-03 12:00:00,8.69,8.73,8.68,8.73,56400.0,7.4321,7.4663,7.4235,7.4663,56400.0
2010-09-03 12:10:00,8.73,8.75,8.73,8.75,45200.0,7.4663,7.4834,7.4663,7.4834,45200.0
2010-09-03 12:20:00,8.74,8.76,8.74,8.76,78400.0,7.4748,7.492,7.4748,7.492,78400.0
2010-09-03 12:30:00,8.76,8.79,8.75,8.77,90100.0,7.492,7.5176,7.4834,7.5005,90100.0
2010-09-03 12:40:00,8.76,8.78,8.76,8.78,27200.0,7.492,7.5091,7.492,7.5091,27200.0
2010-09-03 12:50:00,8.77,8.8,8.77,8.79,57900.0,7.5005,7.5262,7.5005,7.5176,57900.0
2010-09-03 13:00:00,8.78,8.8,8.75,8.75,69100.0,7.5091,7.5262,7.4834,7.4834,69100.0
2010-09-03 13:10:00,8.75,8.76,8.74,8.76,46900.0,7.4834,7.492,7.4748,7.492,46900.0
2010-09-03 13:20:00,8.76,8.77,8.74,8.75,33900.0,7.492,7.5005,7.4748,7.4834,33900.0
2010-09-03 13:30:00,8.75,8.76,8.73,8.76,98500.0,7.4834,7.492,7.4663,7.492,98500.0
2010-09-03 13:40:00,8.76,8.8,8.76,8.8,135800.0,7.492,7.5262,7.492,7.5262,135800.0
2010-09-03 13:50:00,8.8,8.82,8.8,8.82,59000.0,7.5262,7.5433,7.5262,7.5433,59000.0
2010-09-03 14:00:00,8.81,8.82,8.79,8.81,89600.0,7.5347,7.5433,7.5176,7.5347,89600.0
2010-09-03 14:10:00,8.8,8.81,8.77,8.78,303100.0,7.5262,7.5347,7.5005,7.5091,303100.0
2010-09-03 14:20:00,8.78,8.79,8.77,8.78,47300.0,7.5091,7.5176,7.5005,7.5091,47300.0
2010-09-03 14:30:00,8.78,8.8,8.77,8.78,61400.0,7.5091,7.5262,7.5005,7.5091,61400.0
2010-09-03 14:40:00,8.77,8.78,8.73,8.73,65200.0,7.5005,7.5091,7.4663,7.4663,65200.0
2010-09-03 14:50:00,8.73,8.74,8.7,8.73,85800.0,7.4663,7.4748,7.4406,7.4663,85800.0
2010-09-03 15:00:00,8.72,8.74,8.71,8.74,40000.0,7.4577,7.4748,7.4492,7.4748,40000.0
2010-09-03 15:10:00,8.74,8.74,8.73,8.73,42200.0,7.4748,7.4748,7.4663,7.4663,42200.0
2010-09-03 15:20:00,8.74,8.76,8.73,8.75,130300.0,7.4748,7.492,7.4663,7.4834,130300.0
2010-09-03 15:30:00,8.75,8.76,8.74,8.76,142800.0,7.4834,7.492,7.4748,7.492,142800.0
2010-09-03 15:40:00,8.75,8.8,8.75,8.77,339000.0,7.4834,7.5262,7.4834,7.5005,339000.0
2010-09-03 15:50:00,8.78,8.78,8.76,8.78,229200.0,7.5091,7.5091,7.492,7.5091,229200.0
2010-09-07 09:30:00,8.74,8.74,8.61,8.67,174600.0,7.4748,7.4748,7.3637,7.415,174600.0
2010-09-07 09:40:00,8.68,8.77,8.67,8.68,245100.0,7.4235,7.5005,7.415,7.4235,245100.0
2010-09-07 09:50:00,8.69,8.69,8.58,8.6,163500.0,7.4321,7.4321,7.338,7.3551,163500.0
2010-09-07 10:00:00,8.59,8.66,8.59,8.66,100700.0,7.3466,7.4064,7.3466,7.4064,100700.0
2010-09-07 10:10:00,8.65,8.68,8.64,8.65,85800.0,7.3979,7.4235,7.3893,7.3979,85800.0
2010-09-07 10:20:00,8.65,8.65,8.59,8.61,154300.0,7.3979,7.3979,7.3466,7.3637,154300.0
2010-09-07 10:30:00,8.62,8.62,8.56,8.61,146100.0,7.3722,7.3722,7.3209,7.3637,146100.0
2010-09-07 10:40:00,8.62,8.67,8.62,8.63,102600.0,7.3722,7.415,7.3722,7.3808,102600.0
2010-09-07 10:50:00,8.64,8.66,8.61,8.65,84500.0,7.3893,7.4064,7.3637,7.3979,84500.0
2010-09-07 11:00:00,8.65,8.65,8.59,8.61,70300.0,7.3979,7.3979,7.3466,7.3637,70300.0
2010-09-07 11:10:00,8.61,8.63,8.6,8.63,70100.0,7.3637,7.3808,7.3551,7.3808,70100.0
2010-09-07 11:20:00,8.62,8.67,8.62,8.67,66900.0,7.3722,7.415,7.3722,7.415,66900.0
2010-09-07 11:30:00,8.66,8.67,8.62,8.64,52100.0,7.4064,7.415,7.3722,7.3893,52100.0
2010-09-07 11:40:00,8.63,8.65,8.63,8.64,16600.0,7.3808,7.3979,7.3808,7.3893,16600.0
2010-09-07 11:50:00,8.64,8.68,8.61,8.68,52000.0,7.3893,7.4235,7.3637,7.4235,52000.0
2010-09-07 12:00:00,8.67,8.68,8.65,8.68,26400.0,7.415,7.4235,7.3979,7.4235,26400.0
2010-09-07 12:10:00,8.68,8.68,8.66,8.67,31100.0,7.4235,7.4235,7.4064,7.415,31100.0
2010-09-07 12:20:00,8.66,8.68,8.64,8.65,37700.0,7.4064,7.4235,7.3893,7.3979,37700.0
2010-09-07 12:30:00,8.64,8.64,8.61,8.61,41700.0,7.3893,7.3893,7.3637,7.3637,41700.0
2010-09-07 12:40:00,8.62,8.65,8.61,8.61,42000.0,7.3722,7.3979,7.3637,7.3637,42000.0
2010-09-07 12:50:00,8.61,8.65,8.6,8.63,150600.0,7.3637,7.3979,7.3551,7.3808,150600.0
2010-09-07 13:00:00,8.63,8.64,8.61,8.62,30500.0,7.3808,7.3893,7.3637,7.3722,30500.0
2010-09-07 13:10:00,8.62,8.64,8.61,8.62,33000.0,7.3722,7.3893,7.3637,7.3722,33000.0
2010-09-07 13:20:00,8.62,8.65,8.61,8.64,52400.0,7.3722,7.3979,7.3637,7.3893,52400.0
2010-09-07 13:30:00,8.63,8.65,8.63,8.65,25000.0,7.3808,7.3979,7.3808,7.3979,25000.0
2010-09-07 13:40:00,8.64,8.66,8.64,8.64,19300.0,7.3893,7.4064,7.3893,7.3893,19300.0
2010-09-07 13:50:00,8.64,8.66,8.64,8.66,44400.0,7.3893,7.4064,7.3893,7.4064,44400.0
2010-09-07 14:00:00,8.66,8.66,8.63,8.63,29700.0,7.4064,7.4064,7.3808,7.3808,29700.0
2010-09-07 14:10:00,8.64,8.66,8.63,8.64,89300.0,7.3893,7.4064,7.3808,7.3893,89300.0
2010-09-07 14:20:00,8.64,8.65,8.62,8.63,54900.0,7.3893,7.3979,7.3722,7.3808,54900.0
2010-09-07 14:30:00,8.63,8.64,8.61,8.62,65200.0,7.3808,7.3893,7.3637,7.3722,65200.0
2010-09-07 14:40:00,8.62,8.63,8.6,8.6,64000.0,7.3722,7.3808,7.3551,7.3551,64000.0
2010-09-07 14:50:00,8.6,8.61,8.56,8.58,104800.0,7.3551,7.3637,7.3209,7.338,104800.0
2010-09-07 15:00:00,8.58,8.6,8.56,8.58,84800.0,7.338,7.3551,7.3209,7.338,84800.0
2010-09-07 15:10:00,8.58,8.6,8.57,8.59,76900.0,7.338,7.3551,7.3295,7.3466,76900.0
2010-09-07 15:20:00,8.59,8.6,8.56,8.58,131100.0,7.3466,7.3551,7.3209,7.338,131100.0
2010-09-07 15:30:00,8.59,8.62,8.56,8.6,201400.0,7.3466,7.3722,7.3209,7.3551,201400.0
2010-09-07 15:40:00,8.6,8.62,8.59,8.62,137700.0,7.3551,7.3722,7.3466,7.3722,137700.0
2010-09-07 15:50:00,8.61,8.61,8.53,8.55,595500.0,7.3637,7.3637,7.2952,7.3124,595500.0
2010-09-08 09:30:00,8.57,8.61,8.51,8.54,113700.0,7.3295,7.3637,7.2781,7.3038,113700.0
2010-09-08 09:40:00,8.54,8.62,8.54,8.59,143500.0,7.3038,7.3722,7.3038,7.3466,143500.0
2010-09-08 09:50:00,8.59,8.64,8.56,8.63,280800.0,7.3466,7.3893,7.3209,7.3808,280800.0
2010-09-08 10:00:00,8.63,8.67,8.63,8.64,93000.0,7.3808,7.415,7.3808,7.3893,93000.0
2010-09-08 10:10:00,8.65,8.68,8.64,8.65,114700.0,7.3979,7.4235,7.3893,7.3979,114700.0
2010-09-08 10:20:00,8.65,8.69,8.64,8.66,184700.0,7.3979,7.4321,7.3893,7.4064,184700.0
2010-09-08 10:30:00,8.66,8.7,8.65,8.7,88500.0,7.4064,7.4406,7.3979,7.4406,88500.0
2010-09-08 10:40:00,8.7,8.7,8.67,8.67,54900.0,7.4406,7.4406,7.415,7.415,54900.0
2010-09-08 10:50:00,8.66,8.67,8.6,8.6,98500.0,7.4064,7.415,7.3551,7.3551,98500.0
2010-09-08 11:00:00,8.61,8.64,8.6,8.61,49900.0,7.3637,7.3893,7.3551,7.3637,49900.0
2010-09-08 11:10:00,8.62,8.64,8.6,8.61,45400.0,7.3722,7.3893,7.3551,7.3637,45400.0
2010-09-08 11:20:00,8.6,8.61,8.57,8.58,38800.0,7.3551,7.3637,7.3295,7.338,38800.0
2010-09-08 11:30:00,8.59,8.6,8.58,8.59,31900.0,7.3466,7.3551,7.338,7.3466,31900.0
2010-09-08 11:40:00,8.58,8.6,8.58,8.6,43000.0,7.338,7.3551,7.338,7.3551,43000.0
2010-09-08 11:50:00,8.6,8.6,8.58,8.59,29800.0,7.3551,7.3551,7.338,7.3466,29800.0
2010-09-08 12:00:00,8.59,8.6,8.58,8.58,21200.0,7.3466,7.3551,7.338,7.338,21200.0
2010-09-08 12:10:00,8.59,8.59,8.56,8.57,38900.0,7.3466,7.3466,7.3209,7.3295,38900.0
2010-09-08 12:20:00,8.56,8.59,8.56,8.59,40500.0,7.3209,7.3466,7.3209,7.3466,40500.0
2010-09-08 12:30:00,8.59,8.6,8.58,8.59,23400.0,7.3466,7.3551,7.338,7.3466,23400.0
2010-09-08 12:40:00,8.59,8.61,8.58,8.6,63500.0,7.3466,7.3637,7.338,7.3551,63500.0
2010-09-08 12:50:00,8.6,8.6,8.58,8.59,90200.0,7.3551,7.3551,7.338,7.3466,90200.0
2010-09-08 13:00:00,8.59,8.59,8.56,8.57,22300.0,7.3466,7.3466,7.3209,7.3295,22300.0
2010-09-08 13:10:00,8.57,8.58,8.56,8.56,20600.0,7.3295,7.338,7.3209,7.3209,20600.0
2010-09-08 13:20:00,8.57,8.57,8.56,8.57,8500.0,7.3295,7.3295,7.3209,7.3295,8500.0
2010-09-08 13:30:00,8.57,8.58,8.55,8.55,25600.0,7.3295,7.338,7.3124,7.3124,25600.0
2010-09-08 13:40:00,8.54,8.54,8.5,8.52,67800.0,7.3038,7.3038,7.2696,7.2867,67800.0
2010-09-08 13:50:00,8.52,8.53,8.51,8.51,58500.0,7.2867,7.2952,7.2781,7.2781,58500.0
2010-09-08 14:00:00,8.51,8.52,8.48,8.52,214500.0,7.2781,7.2867,7.2525,7.2867,214500.0
2010-09-08 14:10:00,8.51,8.54,8.5,8.54,62000.0,7.2781,7.3038,7.2696,7.3038,62000.0
2010-09-08 14:20:00,8.54,8.58,8.53,8.57,75900.0,7.3038,7.338,7.2952,7.3295,75900.0
2010-09-08 14:30:00,8.58,8.59,8.54,8.56,65800.0,7.338,7.3466,7.3038,7.3209,65800.0
2010-09-08 14:40:00,8.56,8.59,8.56,8.58,47500.0,7.3209,7.3466,7.3209,7.338,47500.0
2010-09-08 14:50:00,8.59,8.59,8.56,8.56,34800.0,7.3466,7.3466,7.3209,7.3209,34800.0
2010-09-08 15:00:00,8.56,8.6,8.56,8.59,75800.0,7.3209,7.3551,7.3209,7.3466,75800.0
2010-09-08 15:10:00,8.59,8.59,8.56,8.57,58400.0,7.3466,7.3466,7.3209,7.3295,58400.0
2010-09-08 15:20:00,8.58,8.59,8.55,8.55,149900.0,7.338,7.3466,7.3124,7.3124,149900.0
2010-09-08 15:30:00,8.55,8.59,8.53,8.57,130000.0,7.3124,7.3466,7.2952,7.3295,130000.0
2010-09-08 15:40:00,8.57,8.58,8.55,8.58,238600.0,7.3295,7.338,7.3124,7.338,238600.0
2010-09-08 15:50:00,8.58,8.6,8.57,8.6,482500.0,7.338,7.3551,7.3295,7.3551,482500.0
2010-09-09 09:30:00,8.7,8.76,8.64,8.75,88400.0,7.4406,7.492,7.3893,7.4834,88400.0
2010-09-09 09:40:00,8.74,8.77,8.69,8.75,81700.0,7.4748,7.5005,7.4321,7.4834,81700.0
2010-09-09 09:50:00,8.75,8.81,8.75,8.81,152400.0,7.4834,7.5347,7.4834,7.5347,152400.0
2010-09-09 10:00:00,8.8,8.81,8.73,8.74,171600.0,7.5262,7.5347,7.4663,7.4748,171600.0
2010-09-09 10:10:00,8.75,8.76,8.66,8.68,114300.0,7.4834,7.492,7.4064,7.4235,114300.0
2010-09-09 10:20:00,8.68,8.69,8.64,8.66,93000.0,7.4235,7.4321,7.3893,7.4064,93000.0
2010-09-09 10:30:00,8.66,8.66,8.6,8.6,100400.0,7.4064,7.4064,7.3551,7.3551,100400.0
2010-09-09 10:40:00,8.6,8.62,8.59,8.61,87100.0,7.3551,7.3722,7.3466,7.3637,87100.0
2010-09-09 10:50:00,8.61,8.62,8.57,8.57,94400.0,7.3637,7.3722,7.3295,7.3295,94400.0
2010-09-09 11:00:00,8.57,8.6,8.57,8.6,79800.0,7.3295,7.3551,7.3295,7.3551,79800.0
2010-09-09 11:10:00,8.6,8.61,8.59,8.6,61400.0,7.3551,7.3637,7.3466,7.3551,61400.0
2010-09-09 11:20:00,8.6,8.66,8.59,8.65,239800.0,7.3551,7.4064,7.3466,7.3979,239800.0
2010-09-09 11:30:00,8.65,8.68,8.64,8.66,91800.0,7.3979,7.4235,7.3893,7.4064,91800.0
2010-09-09 11:40:00,8.66,8.67,8.64,8.64,77300.0,7.4064,7.415,7.3893,7.3893,77300.0
2010-09-09 11:50:00,8.64,8.65,8.62,8.62,51300.0,7.3893,7.3979,7.3722,7.3722,51300.0
2010-09-09 12:00:00,8.62,8.66,8.62,8.66,24900.0,7.3722,7.4064,7.3722,7.4064,24900.0
2010-09-09 12:10:00,8.66,8.68,8.65,8.67,19300.0,7.4064,7.4235,7.3979,7.415,19300.0
2010-09-09 12:20:00,8.66,8.67,8.66,8.67,4100.0,7.4064,7.415,7.4064,7.415,4100.0
2010-09-09 12:30:00,8.67,8.67,8.66,8.67,11300.0,7.415,7.415,7.4064,7.415,11300.0
2010-09-09 12:40:00,8.66,8.67,8.63,8.63,33000.0,7.4064,7.415,7.3808,7.3808,33000.0
2010-09-09 12:50:00,8.63,8.64,8.61,8.61,30600.0,7.3808,7.3893,7.3637,7.3637,30600.0
2010-09-09 13:00:00,8.6,8.61,8.6,8.61,19600.0,7.3551,7.3637,7.3551,7.3637,19600.0
2010-09-09 13:10:00,8.61,8.61,8.57,8.6,52700.0,7.3637,7.3637,7.3295,7.3551,52700.0
2010-09-09 13:20:00,8.59,8.61,8.57,8.58,238300.0,7.3466,7.3637,7.3295,7.338,238300.0
2010-09-09 13:30:00,8.57,8.61,8.56,8.6,100100.0,7.3295,7.3637,7.3209,7.3551,100100.0
2010-09-09 13:40:00,8.59,8.6,8.56,8.58,66200.0,7.3466,7.3551,7.3209,7.338,66200.0
2010-09-09 13:50:00,8.58,8.59,8.53,8.56,82600.0,7.338,7.3466,7.2952,7.3209,82600.0
2010-09-09 14:00:00,8.55,8.58,8.55,8.57,72600.0,7.3124,7.338,7.3124,7.3295,72600.0
2010-09-09 14:10:00,8.57,8.63,8.56,8.62,113000.0,7.3295,7.3808,7.3209,7.3722,113000.0
2010-09-09 14:20:00,8.62,8.65,8.61,8.65,63000.0,7.3722,7.3979,7.3637,7.3979,63000.0
2010-09-09 14:30:00,8.65,8.68,8.64,8.68,46500.0,7.3979,7.4235,7.3893,7.4235,46500.0
2010-09-09 14:40:00,8.67,8.69,8.65,8.68,68000.0,7.415,7.4321,7.3979,7.4235,68000.0
2010-09-09 14:50:00,8.68,8.69,8.67,8.67,45300.0,7.4235,7.4321,7.415,7.415,45300.0
2010-09-09 15:00:00,8.68,8.68,8.66,8.66,52700.0,7.4235,7.4235,7.4064,7.4064,52700.0
2010-09-09 15:10:00,8.66,8.67,8.66,8.66,35700.0,7.4064,7.415,7.4064,7.4064,35700.0
2010-09-09 15:20:00,8.66,8.68,8.65,8.67,91000.0,7.4064,7.4235,7.3979,7.415,91000.0
2010-09-09 15:30:00,8.67,8.68,8.66,8.68,134800.0,7.415,7.4235,7.4064,7.4235,134800.0
2010-09-09 15:40:00,8.68,8.68,8.64,8.65,92700.0,7.4235,7.4235,7.3893,7.3979,92700.0
2010-09-09 15:50:00,8.64,8.65,8.62,8.63,357000.0,7.3893,7.3979,7.3722,7.3808,357000.0
2010-09-10 09:30:00,8.63,8.65,8.57,8.62,98900.0,7.3808,7.3979,7.3295,7.3722,98900.0
2010-09-10 09:40:00,8.62,8.64,8.56,8.64,97500.0,7.3722,7.3893,7.3209,7.3893,97500.0
2010-09-10 09:50:00,8.64,8.69,8.64,8.67,259400.0,7.3893,7.4321,7.3893,7.415,259400.0
2010-09-10 10:00:00,8.66,8.7,8.63,8.66,255800.0,7.4064,7.4406,7.3808,7.4064,255800.0
2010-09-10 10:10:00,8.66,8.73,8.65,8.72,153800.0,7.4064,7.4663,7.3979,7.4577,153800.0
2010-09-10 10:20:00,8.72,8.74,8.71,8.72,164600.0,7.4577,7.4748,7.4492,7.4577,164600.0
2010-09-10 10:30:00,8.72,8.76,8.72,8.74,210000.0,7.4577,7.492,7.4577,7.4748,210000.0
2010-09-10 10:40:00,8.74,8.75,8.7,8.7,72400.0,7.4748,7.4834,7.4406,7.4406,72400.0
2010-09-10 10:50:00,8.71,8.73,8.69,8.73,129000.0,7.4492,7.4663,7.4321,7.4663,129000.0
2010-09-10 11:00:00,8.73,8.74,8.7,8.7,73500.0,7.4663,7.4748,7.4406,7.4406,73500.0
2010-09-10 11:10:00,8.71,8.71,8.68,8.69,90300.0,7.4492,7.4492,7.4235,7.4321,90300.0
2010-09-10 11:20:00,8.68,8.71,8.68,8.71,83900.0,7.4235,7.4492,7.4235,7.4492,83900.0
2010-09-10 11:30:00,8.71,8.71,8.67,8.67,29600.0,7.4492,7.4492,7.415,7.415,29600.0
2010-09-10 11:40:00,8.67,8.72,8.66,8.72,182100.0,7.415,7.4577,7.4064,7.4577,182100.0
2010-09-10 11:50:00,8.72,8.73,8.7,8.71,113700.0,7.4577,7.4663,7.4406,7.4492,113700.0
2010-09-10 12:00:00,8.7,8.71,8.69,8.7,72300.0,7.4406,7.4492,7.4321,7.4406,72300.0
2010-09-10 12:10:00,8.7,8.74,8.68,8.73,99900.0,7.4406,7.4748,7.4235,7.4663,99900.0
2010-09-10 12:20:00,8.74,8.75,8.73,8.75,19500.0,7.4748,7.4834,7.4663,7.4834,19500.0
2010-09-10 12:30:00,8.74,8.75,8.72,8.73,48400.0,7.4748,7.4834,7.4577,7.4663,48400.0
2010-09-10 12:40:00,8.73,8.75,8.73,8.75,42800.0,7.4663,7.4834,7.4663,7.4834,42800.0
2010-09-10 12:50:00,8.74,8.76,8.73,8.74,182600.0,7.4748,7.492,7.4663,7.4748,182600.0
2010-09-10 13:00:00,8.74,8.75,8.73,8.74,26600.0,7.4748,7.4834,7.4663,7.4748,26600.0
2010-09-10 13:10:00,8.74,8.75,8.73,8.74,23600.0,7.4748,7.4834,7.4663,7.4748,23600.0
2010-09-10 13:20:00,8.74,8.75,8.73,8.75,10600.0,7.4748,7.4834,7.4663,7.4834,10600.0
2010-09-10 13:30:00,8.75,8.76,8.74,8.75,80200.0,7.4834,7.492,7.4748,7.4834,80200.0
2010-09-10 13:40:00,8.75,8.75,8.72,8.73,30200.0,7.4834,7.4834,7.4577,7.4663,30200.0
2010-09-10 13:50:00,8.73,8.74,8.69,8.69,154800.0,7.4663,7.4748,7.4321,7.4321,154800.0
2010-09-10 14:00:00,8.7,8.71,8.67,8.71,85700.0,7.4406,7.4492,7.415,7.4492,85700.0
2010-09-10 14:10:00,8.71,8.71,8.69,8.71,47100.0,7.4492,7.4492,7.4321,7.4492,47100.0
2010-09-10 14:20:00,8.71,8.73,8.69,8.72,37200.0,7.4492,7.4663,7.4321,7.4577,37200.0
2010-09-10 14:30:00,8.72,8.73,8.71,8.73,25800.0,7.4577,7.4663,7.4492,7.4663,25800.0
2010-09-10 14:40:00,8.73,8.75,8.72,8.74,70200.0,7.4663,7.4834,7.4577,7.4748,70200.0
2010-09-10 14:50:00,8.74,8.75,8.73,8.74,44500.0,7.4748,7.4834,7.4663,7.4748,44500.0
2010-09-10 15:00:00,8.74,8.75,8.72,8.72,77000.0,7.4748,7.4834,7.4577,7.4577,77000.0
2010-09-10 15:10:00,8.73,8.75,8.72,8.74,68400.0,7.4663,7.4834,7.4577,7.4748,68400.0
2010-09-10 15:20:00,8.74,8.76,8.74,8.75,90700.0,7.4748,7.492,7.4748,7.4834,90700.0
2010-09-10 15:30:00,8.75,8.75,8.72,8.73,123900.0,7.4834,7.4834,7.4577,7.4663,123900.0
2010-09-10 15:40:00,8.72,8.75,8.72,8.74,173800.0,7.4577,7.4834,7.4577,7.4748,173800.0
2010-09-10 15:50:00,8.73,8.75,8.73,8.74,239900.0,7.4663,7.4834,7.4663,7.4748,239900.0
2010-09-13 09:30:00,8.85,8.86,8.74,8.83,187500.0,7.5689,7.5775,7.4748,7.5518,187500.0
2010-09-13 09:40:00,8.83,8.83,8.74,8.75,110200.0,7.5518,7.5518,7.4748,7.4834,110200.0
2010-09-13 09:50:00,8.74,8.75,8.67,8.7,335000.0,7.4748,7.4834,7.415,7.4406,335000.0
2010-09-13 10:00:00,8.7,8.7,8.64,8.69,318700.0,7.4406,7.4406,7.3893,7.4321,318700.0
2010-09-13 10:10:00,8.69,8.7,8.64,8.64,112100.0,7.4321,7.4406,7.3893,7.3893,112100.0
2010-09-13 10:20:00,8.64,8.69,8.63,8.66,154400.0,7.3893,7.4321,7.3808,7.4064,154400.0
2010-09-13 10:30:00,8.66,8.67,8.64,8.65,129000.0,7.4064,7.415,7.3893,7.3979,129000.0
2010-09-13 10:40:00,8.65,8.66,8.64,8.65,142900.0,7.3979,7.4064,7.3893,7.3979,142900.0
2010-09-13 10:50:00,8.65,8.66,8.6,8.62,128700.0,7.3979,7.4064,7.3551,7.3722,128700.0
2010-09-13 11:00:00,8.62,8.66,8.61,8.65,114700.0,7.3722,7.4064,7.3637,7.3979,114700.0
2010-09-13 11:10:00,8.64,8.66,8.64,8.66,93600.0,7.3893,7.4064,7.3893,7.4064,93600.0
2010-09-13 11:20:00,8.65,8.73,8.65,8.73,131800.0,7.3979,7.4663,7.3979,7.4663,131800.0
2010-09-13 11:30:00,8.73,8.74,8.7,8.74,86500.0,7.4663,7.4748,7.4406,7.4748,86500.0
2010-09-13 11:40:00,8.74,8.75,8.68,8.68,50100.0,7.4748,7.4834,7.4235,7.4235,50100.0
2010-09-13 11:50:00,8.69,8.7,8.67,8.69,43200.0,7.4321,7.4406,7.415,7.4321,43200.0
2010-09-13 12:00:00,8.69,8.69,8.64,8.65,55200.0,7.4321,7.4321,7.3893,7.3979,55200.0
2010-09-13 12:10:00,8.65,8.68,8.65,8.65,67000.0,7.3979,7.4235,7.3979,7.3979,67000.0
2010-09-13 12:20:00,8.65,8.66,8.62,8.66,89300.0,7.3979,7.4064,7.3722,7.4064,89300.0
2010-09-13 12:30:00,8.66,8.69,8.65,8.68,38000.0,7.4064,7.4321,7.3979,7.4235,38000.0
2010-09-13 12:40:00,8.67,8.71,8.67,8.71,50100.0,7.415,7.4492,7.415,7.4492,50100.0
2010-09-13 12:50:00,8.7,8.73,8.7,8.73,24700.0,7.4406,7.4663,7.4406,7.4663,24700.0
2010-09-13 13:00:00,8.72,8.74,8.72,8.73,30300.0,7.4577,7.4748,7.4577,7.4663,30300.0
2010-09-13 13:10:00,8.73,8.75,8.73,8.74,85900.0,7.4663,7.4834,7.4663,7.4748,85900.0
2010-09-13 13:20:00,8.73,8.77,8.73,8.75,227600.0,7.4663,7.5005,7.4663,7.4834,227600.0
2010-09-13 13:30:00,8.74,8.75,8.74,8.74,30900.0,7.4748,7.4834,7.4748,7.4748,30900.0
2010-09-13 13:40:00,8.74,8.76,8.72,8.75,72000.0,7.4748,7.492,7.4577,7.4834,72000.0
2010-09-13 13:50:00,8.74,8.75,8.71,8.71,48800.0,7.4748,7.4834,7.4492,7.4492,48800.0
2010-09-13 14:00:00,8.71,8.72,8.71,8.72,58500.0,7.4492,7.4577,7.4492,7.4577,58500.0
2010-09-13 14:10:00,8.72,8.75,8.72,8.75,55100.0,7.4577,7.4834,7.4577,7.4834,55100.0
2010-09-13 14:20:00,8.75,8.78,8.73,8.77,227800.0,7.4834,7.5091,7.4663,7.5005,227800.0
2010-09-13 14:30:00,8.77,8.77,8.74,8.74,141500.0,7.5005,7.5005,7.4748,7.4748,141500.0
2010-09-13 14:40:00,8.74,8.76,8.74,8.75,104200.0,7.4748,7.492,7.4748,7.4834,104200.0
2010-09-13 14:50:00,8.74,8.78,8.74,8.77,103200.0,7.4748,7.5091,7.4748,7.5005,103200.0
2010-09-13 15:00:00,8.78,8.8,8.77,8.8,168900.0,7.5091,7.5262,7.5005,7.5262,168900.0
2010-09-13 15:10:00,8.8,8.82,8.79,8.81,206200.0,7.5262,7.5433,7.5176,7.5347,206200.0
2010-09-13 15:20:00,8.81,8.82,8.79,8.81,152800.0,7.5347,7.5433,7.5176,7.5347,152800.0
2010-09-13 15:30:00,8.81,8.83,8.8,8.83,252700.0,7.5347,7.5518,7.5262,7.5518,252700.0
2010-09-13 15:40:00,8.84,8.85,8.82,8.83,178000.0,7.5604,7.5689,7.5433,7.5518,178000.0
2010-09-13 15:50:00,8.83,8.83,8.81,8.81,487800.0,7.5518,7.5518,7.5347,7.5347,487800.0
2010-09-14 09:30:00,8.82,8.82,8.68,8.69,75600.0,7.5433,7.5433,7.4235,7.4321,75600.0
2010-09-14 09:40:00,8.69,8.7,8.65,8.7,66000.0,7.4321,7.4406,7.3979,7.4406,66000.0
2010-09-14 09:50:00,8.69,8.76,8.69,8.76,68300.0,7.4321,7.492,7.4321,7.492,68300.0
2010-09-14 10:00:00,8.76,8.76,8.72,8.72,65900.0,7.492,7.492,7.4577,7.4577,65900.0
2010-09-14 10:10:00,8.73,8.74,8.71,8.73,35200.0,7.4663,7.4748,7.4492,7.4663,35200.0
2010-09-14 10:20:00,8.74,8.76,8.72,8.74,61800.0,7.4748,7.492,7.4577,7.4748,61800.0
2010-09-14 10:30:00,8.75,8.75,8.71,8.72,68200.0,7.4834,7.4834,7.4492,7.4577,68200.0
2010-09-14 10:40:00,8.72,8.76,8.72,8.75,76100.0,7.4577,7.492,7.4577,7.4834,76100.0
2010-09-14 10:50:00,8.76,8.76,8.72,8.72,59600.0,7.492,7.492,7.4577,7.4577,59600.0
2010-09-14 11:00:00,8.72,8.76,8.71,8.74,80600.0,7.4577,7.492,7.4492,7.4748,80600.0
2010-09-14 11:10:00,8.75,8.79,8.74,8.77,79300.0,7.4834,7.5176,7.4748,7.5005,79300.0
2010-09-14 11:20:00,8.78,8.8,8.75,8.8,92300.0,7.5091,7.5262,7.4834,7.5262,92300.0
2010-09-14 11:30:00,8.8,8.81,8.79,8.81,72100.0,7.5262,7.5347,7.5176,7.5347,72100.0
2010-09-14 11:40:00,8.81,8.84,8.8,8.84,88100.0,7.5347,7.5604,7.5262,7.5604,88100.0
2010-09-14 11:50:00,8.84,8.85,8.82,8.84,145400.0,7.5604,7.5689,7.5433,7.5604,145400.0
2010-09-14 12:00:00,8.83,8.86,8.83,8.84,42700.0,7.5518,7.5775,7.5518,7.5604,42700.0
2010-09-14 12:10:00,8.84,8.85,8.83,8.85,32600.0,7.5604,7.5689,7.5518,7.5689,32600.0
2010-09-14 12:20:00,8.85,8.85,8.84,8.85,24300.0,7.5689,7.5689,7.5604,7.5689,24300.0
2010-09-14 12:30:00,8.85,8.85,8.83,8.83,72200.0,7.5689,7.5689,7.5518,7.5518,72200.0
2010-09-14 12:40:00,8.84,8.84,8.81,8.81,70300.0,7.5604,7.5604,7.5347,7.5347,70300.0
2010-09-14 12:50:00,8.81,8.82,8.8,8.81,193600.0,7.5347,7.5433,7.5262,7.5347,193600.0
2010-09-14 13:00:00,8.81,8.82,8.8,8.82,20800.0,7.5347,7.5433,7.5262,7.5433,20800.0
2010-09-14 13:10:00,8.81,8.82,8.79,8.81,55400.0,7.5347,7.5433,7.5176,7.5347,55400.0
2010-09-14 13:20:00,8.8,8.8,8.77,8.8,95600.0,7.5262,7.5262,7.5005,7.5262,95600.0
2010-09-14 13:30:00,8.79,8.81,8.78,8.79,49900.0,7.5176,7.5347,7.5091,7.5176,49900.0
2010-09-14 13:40:00,8.79,8.79,8.73,8.75,44300.0,7.5176,7.5176,7.4663,7.4834,44300.0
2010-09-14 13:50:00,8.74,8.76,8.73,8.75,37400.0,7.4748,7.492,7.4663,7.4834,37400.0
2010-09-14 14:00:00,8.75,8.77,8.74,8.76,22500.0,7.4834,7.5005,7.4748,7.492,22500.0
2010-09-14 14:10:00,8.77,8.78,8.76,8.77,31900.0,7.5005,7.5091,7.492,7.5005,31900.0
2010-09-14 14:20:00,8.78,8.79,8.77,8.78,23700.0,7.5091,7.5176,7.5005,7.5091,23700.0
2010-09-14 14:30:00,8.78,8.79,8.78,8.79,39400.0,7.5091,7.5176,7.5091,7.5176,39400.0
2010-09-14 14:40:00,8.78,8.82,8.78,8.8,97800.0,7.5091,7.5433,7.5091,7.5262,97800.0
2010-09-14 14:50:00,8.8,8.82,8.8,8.81,56100.0,7.5262,7.5433,7.5262,7.5347,56100.0
2010-09-14 15:00:00,8.8,8.81,8.8,8.81,36100.0,7.5262,7.5347,7.5262,7.5347,36100.0
2010-09-14 15:10:00,8.81,8.81,8.78,8.78,88300.0,7.5347,7.5347,7.5091,7.5091,88300.0
2010-09-14 15:20:00,8.78,8.8,8.78,8.8,29500.0,7.5091,7.5262,7.5091,7.5262,29500.0
2010-09-14 15:30:00,8.8,8.81,8.78,8.8,139700.0,7.5262,7.5347,7.5091,7.5262,139700.0
2010-09-14 15:40:00,8.8,8.8,8.75,8.76,163200.0,7.5262,7.5262,7.4834,7.492,163200.0
2010-09-14 15:50:00,8.77,8.77,8.74,8.75,245200.0,7.5005,7.5005,7.4748,7.4834,245200.0
2010-09-15 09:30:00,8.67,8.71,8.58,8.58,97300.0,7.415,7.4492,7.338,7.338,97300.0
2010-09-15 09:40:00,8.58,8.62,8.56,8.61,170400.0,7.338,7.3722,7.3209,7.3637,170400.0
2010-09-15 09:50:00,8.61,8.63,8.59,8.6,62400.0,7.3637,7.3808,7.3466,7.3551,62400.0
2010-09-15 10:00:00,8.61,8.66,8.61,8.66,74900.0,7.3637,7.4064,7.3637,7.4064,74900.0
2010-09-15 10:10:00,8.66,8.71,8.65,8.69,123400.0,7.4064,7.4492,7.3979,7.4321,123400.0
2010-09-15 10:20:00,8.68,8.68,8.65,8.66,50100.0,7.4235,7.4235,7.3979,7.4064,50100.0
2010-09-15 10:30:00,8.65,8.68,8.62,8.62,83400.0,7.3979,7.4235,7.3722,7.3722,83400.0
2010-09-15 10:40:00,8.63,8.65,8.61,8.63,33300.0,7.3808,7.3979,7.3637,7.3808,33300.0
2010-09-15 10:50:00,8.64,8.64,8.6,8.62,67300.0,7.3893,7.3893,7.3551,7.3722,67300.0
2010-09-15 11:00:00,8.62,8.63,8.56,8.56,69100.0,7.3722,7.3808,7.3209,7.3209,69100.0
2010-09-15 11:10:00,8.56,8.57,8.53,8.57,78500.0,7.3209,7.3295,7.2952,7.3295,78500.0
2010-09-15 11:20:00,8.56,8.58,8.55,8.56,36700.0,7.3209,7.338,7.3124,7.3209,36700.0
2010-09-15 11:30:00,8.56,8.57,8.52,8.52,102900.0,7.3209,7.3295,7.2867,7.2867,102900.0
2010-09-15 11:40:00,8.53,8.56,8.52,8.55,81500.0,7.2952,7.3209,7.2867,7.3124,81500.0
2010-09-15 11:50:00,8.55,8.57,8.53,8.56,95500.0,7.3124,7.3295,7.2952,7.3209,95500.0
2010-09-15 12:00:00,8.56,8.57,8.56,8.57,17400.0,7.3209,7.3295,7.3209,7.3295,17400.0
2010-09-15 12:10:00,8.56,8.57,8.54,8.55,35600.0,7.3209,7.3295,7.3038,7.3124,35600.0
2010-09-15 12:20:00,8.55,8.56,8.54,8.56,57500.0,7.3124,7.3209,7.3038,7.3209,57500.0
2010-09-15 12:30:00,8.56,8.56,8.54,8.55,92500.0,7.3209,7.3209,7.3038,7.3124,92500.0
2010-09-15 12:40:00,8.54,8.56,8.52,8.54,64600.0,7.3038,7.3209,7.2867,7.3038,64600.0
2010-09-15 12:50:00,8.53,8.55,8.53,8.55,27600.0,7.2952,7.3124,7.2952,7.3124,27600.0
2010-09-15 13:00:00,8.55,8.56,8.54,8.55,24900.0,7.3124,7.3209,7.3038,7.3124,24900.0
2010-09-15 13:10:00,8.55,8.55,8.53,8.55,40700.0,7.3124,7.3124,7.2952,7.3124,40700.0
2010-09-15 13:20:00,8.55,8.55,8.52,8.53,123100.0,7.3124,7.3124,7.2867,7.2952,123100.0
2010-09-15 13:30:00,8.52,8.54,8.52,8.54,47400.0,7.2867,7.3038,7.2867,7.3038,47400.0
2010-09-15 13:40:00,8.54,8.55,8.53,8.54,25800.0,7.3038,7.3124,7.2952,7.3038,25800.0
2010-09-15 13:50:00,8.53,8.55,8.53,8.55,25100.0,7.2952,7.3124,7.2952,7.3124,25100.0
2010-09-15 14:00:00,8.55,8.55,8.54,8.55,55300.0,7.3124,7.3124,7.3038,7.3124,55300.0
2010-09-15 14:10:00,8.55,8.56,8.52,8.52,109600.0,7.3124,7.3209,7.2867,7.2867,109600.0
2010-09-15 14:20:00,8.52,8.52,8.51,8.52,37000.0,7.2867,7.2867,7.2781,7.2867,37000.0
2010-09-15 14:30:00,8.52,8.54,8.51,8.52,77300.0,7.2867,7.3038,7.2781,7.2867,77300.0
2010-09-15 14:40:00,8.52,8.53,8.52,8.52,27200.0,7.2867,7.2952,7.2867,7.2867,27200.0
2010-09-15 14:50:00,8.53,8.53,8.52,8.53,59900.0,7.2952,7.2952,7.2867,7.2952,59900.0
2010-09-15 15:00:00,8.53,8.53,8.52,8.53,33100.0,7.2952,7.2952,7.2867,7.2952,33100.0
2010-09-15 15:10:00,8.53,8.53,8.51,8.52,56100.0,7.2952,7.2952,7.2781,7.2867,56100.0
2010-09-15 15:20:00,8.51,8.57,8.51,8.56,125500.0,7.2781,7.3295,7.2781,7.3209,125500.0
2010-09-15 15:30:00,8.57,8.58,8.56,8.58,103100.0,7.3295,7.338,7.3209,7.338,103100.0
2010-09-15 15:40:00,8.58,8.58,8.55,8.57,230900.0,7.338,7.338,7.3124,7.3295,230900.0
2010-09-15 15:50:00,8.56,8.57,8.56,8.57,436600.0,7.3209,7.3295,7.3209,7.3295,436600.0
2010-09-16 09:30:00,8.52,8.55,8.45,8.48,212300.0,7.2867,7.3124,7.2268,7.2525,212300.0
2010-09-16 09:40:00,8.48,8.48,8.37,8.39,283700.0,7.2525,7.2525,7.1584,7.1755,283700.0
2010-09-16 09:50:00,8.39,8.42,8.38,8.4,59500.0,7.1755,7.2012,7.167,7.1841,59500.0
2010-09-16 10:00:00,8.4,8.41,8.35,8.35,294400.0,7.1841,7.1926,7.1413,7.1413,294400.0
2010-09-16 10:10:00,8.36,8.37,8.29,8.29,266200.0,7.1499,7.1584,7.09,7.09,266200.0
2010-09-16 10:20:00,8.28,8.34,8.27,8.31,230900.0,7.0814,7.1328,7.0729,7.1071,230900.0
2010-09-16 10:30:00,8.31,8.31,8.25,8.25,199200.0,7.1071,7.1071,7.0558,7.0558,199200.0
2010-09-16 10:40:00,8.25,8.28,8.25,8.27,548700.0,7.0558,7.0814,7.0558,7.0729,548700.0
2010-09-16 10:50:00,8.26,8.28,8.24,8.26,173400.0,7.0643,7.0814,7.0472,7.0643,173400.0
2010-09-16 11:00:00,8.26,8.26,8.21,8.21,254000.0,7.0643,7.0643,7.0216,7.0216,254000.0
2010-09-16 11:10:00,8.22,8.22,8.15,8.16,415200.0,7.0301,7.0301,6.9703,6.9788,415200.0
2010-09-16 11:20:00,8.15,8.18,8.15,8.17,136300.0,6.9703,6.9959,6.9703,6.9874,136300.0
2010-09-16 11:30:00,8.16,8.17,8.13,8.17,149000.0,6.9788,6.9874,6.9531,6.9874,149000.0
2010-09-16 11:40:00,8.17,8.17,8.14,8.15,144500.0,6.9874,6.9874,6.9617,6.9703,144500.0
2010-09-16 11:50:00,8.15,8.18,8.15,8.18,81100.0,6.9703,6.9959,6.9703,6.9959,81100.0
2010-09-16 12:00:00,8.18,8.18,8.17,8.17,44900.0,6.9959,6.9959,6.9874,6.9874,44900.0
2010-09-16 12:10:00,8.17,8.18,8.12,8.13,190200.0,6.9874,6.9959,6.9446,6.9531,190200.0
2010-09-16 12:20:00,8.12,8.14,8.05,8.1,601700.0,6.9446,6.9617,6.8847,6.9275,601700.0
2010-09-16 12:30:00,8.1,8.13,8.09,8.13,85800.0,6.9275,6.9531,6.9189,6.9531,85800.0
2010-09-16 12:40:00,8.13,8.14,8.12,8.13,58700.0,6.9531,6.9617,6.9446,6.9531,58700.0
2010-09-16 12:50:00,8.13,8.17,8.13,8.17,51100.0,6.9531,6.9874,6.9531,6.9874,51100.0
2010-09-16 13:00:00,8.16,8.16,8.14,8.16,123000.0,6.9788,6.9788,6.9617,6.9788,123000.0
2010-09-16 13:10:00,8.15,8.16,8.12,8.14,226000.0,6.9703,6.9788,6.9446,6.9617,226000.0
2010-09-16 13:20:00,8.14,8.2,8.13,8.18,745100.0,6.9617,7.013,6.9531,6.9959,745100.0
2010-09-16 13:30:00,8.18,8.21,8.15,8.2,145000.0,6.9959,7.0216,6.9703,7.013,145000.0
2010-09-16 13:40:00,8.2,8.23,8.18,8.18,164800.0,7.013,7.0387,6.9959,6.9959,164800.0
2010-09-16 13:50:00,8.18,8.23,8.17,8.22,167500.0,6.9959,7.0387,6.9874,7.0301,167500.0
2010-09-16 14:00:00,8.22,8.26,8.18,8.19,131100.0,7.0301,7.0643,6.9959,7.0045,131100.0
2010-09-16 14:10:00,8.18,8.22,8.18,8.19,133500.0,6.9959,7.0301,6.9959,7.0045,133500.0
2010-09-16 14:20:00,8.19,8.26,8.19,8.24,161300.0,7.0045,7.0643,7.0045,7.0472,161300.0
2010-09-16 14:30:00,8.25,8.27,8.23,8.27,81600.0,7.0558,7.0729,7.0387,7.0729,81600.0
2010-09-16 14:40:00,8.27,8.28,8.26,8.26,110400.0,7.0729,7.0814,7.0643,7.0643,110400.0
2010-09-16 14:50:00,8.26,8.29,8.26,8.26,169600.0,7.0643,7.09,7.0643,7.0643,169600.0
2010-09-16 15:00:00,8.26,8.28,8.25,8.27,118500.0,7.0643,7.0814,7.0558,7.0729,118500.0
2010-09-16 15:10:00,8.27,8.29,8.27,8.28,94900.0,7.0729,7.09,7.0729,7.0814,94900.0
2010-09-16 15:20:00,8.28,8.29,8.23,8.28,189400.0,7.0814,7.09,7.0387,7.0814,189400.0
2010-09-16 15:30:00,8.28,8.3,8.27,8.27,162500.0,7.0814,7.0985,7.0729,7.0729,162500.0
2010-09-16 15:40:00,8.27,8.3,8.24,8.24,336800.0,7.0729,7.0985,7.0472,7.0472,336800.0
2010-09-16 15:50:00,8.25,8.25,8.21,8.21,1100300.0,7.0558,7.0558,7.0216,7.0216,1100300.0
2010-09-17 09:30:00,8.28,8.31,8.27,8.29,514100.0,7.0814,7.1071,7.0729,7.09,514100.0
2010-09-17 09:40:00,8.28,8.3,8.26,8.27,105300.0,7.0814,7.0985,7.0643,7.0729,105300.0
2010-09-17 09:50:00,8.26,8.27,8.18,8.18,186500.0,7.0643,7.0729,6.9959,6.9959,186500.0
2010-09-17 10:00:00,8.18,8.23,8.18,8.22,89100.0,6.9959,7.0387,6.9959,7.0301,89100.0
2010-09-17 10:10:00,8.22,8.23,8.18,8.23,127600.0,7.0301,7.0387,6.9959,7.0387,127600.0
2010-09-17 10:20:00,8.22,8.26,8.21,8.26,91100.0,7.0301,7.0643,7.0216,7.0643,91100.0
2010-09-17 10:30:00,8.26,8.28,8.25,8.28,52600.0,7.0643,7.0814,7.0558,7.0814,52600.0
2010-09-17 10:40:00,8.27,8.29,8.25,8.27,58200.0,7.0729,7.09,7.0558,7.0729,58200.0
2010-09-17 10:50:00,8.26,8.27,8.26,8.26,25300.0,7.0643,7.0729,7.0643,7.0643,25300.0
2010-09-17 11:00:00,8.27,8.27,8.26,8.27,23200.0,7.0729,7.0729,7.0643,7.0729,23200.0
2010-09-17 11:10:00,8.27,8.28,8.27,8.27,89600.0,7.0729,7.0814,7.0729,7.0729,89600.0
2010-09-17 11:20:00,8.28,8.28,8.26,8.26,55500.0,7.0814,7.0814,7.0643,7.0643,55500.0
2010-09-17 11:30:00,8.26,8.27,8.25,8.25,89000.0,7.0643,7.0729,7.0558,7.0558,89000.0
2010-09-17 11:40:00,8.25,8.26,8.24,8.25,68500.0,7.0558,7.0643,7.0472,7.0558,68500.0
2010-09-17 11:50:00,8.24,8.25,8.22,8.23,49600.0,7.0472,7.0558,7.0301,7.0387,49600.0
2010-09-17 12:00:00,8.23,8.23,8.22,8.23,14400.0,7.0387,7.0387,7.0301,7.0387,14400.0
2010-09-17 12:10:00,8.23,8.23,8.22,8.23,9000.0,7.0387,7.0387,7.0301,7.0387,9000.0
2010-09-17 12:20:00,8.23,8.23,8.22,8.23,24100.0,7.0387,7.0387,7.0301,7.0387,24100.0
2010-09-17 12:30:00,8.22,8.23,8.22,8.22,59200.0,7.0301,7.0387,7.0301,7.0301,59200.0
2010-09-17 12:40:00,8.22,8.23,8.22,8.22,9000.0,7.0301,7.0387,7.0301,7.0301,9000.0
2010-09-17 12:50:00,8.22,8.23,8.21,8.23,45400.0,7.0301,7.0387,7.0216,7.0387,45400.0
2010-09-17 13:00:00,8.23,8.23,8.21,8.22,78100.0,7.0387,7.0387,7.0216,7.0301,78100.0
2010-09-17 13:10:00,8.22,8.22,8.21,8.22,35900.0,7.0301,7.0301,7.0216,7.0301,35900.0
2010-09-17 13:20:00,8.22,8.26,8.21,8.24,70000.0,7.0301,7.0643,7.0216,7.0472,70000.0
2010-09-17 13:30:00,8.25,8.26,8.24,8.26,18900.0,7.0558,7.0643,7.0472,7.0643,18900.0
2010-09-17 13:40:00,8.26,8.27,8.24,8.25,52900.0,7.0643,7.0729,7.0472,7.0558,52900.0
2010-09-17 13:50:00,8.25,8.26,8.25,8.26,8500.0,7.0558,7.0643,7.0558,7.0643,8500.0
2010-09-17 14:00:00,8.25,8.29,8.25,8.28,115000.0,7.0558,7.09,7.0558,7.0814,115000.0
2010-09-17 14:10:00,8.27,8.29,8.27,8.27,47900.0,7.0729,7.09,7.0729,7.0729,47900.0
2010-09-17 14:20:00,8.27,8.27,8.24,8.25,34000.0,7.0729,7.0729,7.0472,7.0558,34000.0
2010-09-17 14:30:00,8.24,8.27,8.23,8.27,56600.0,7.0472,7.0729,7.0387,7.0729,56600.0
2010-09-17 14:40:00,8.27,8.35,8.26,8.32,364600.0,7.0729,7.1413,7.0643,7.1156,364600.0
2010-09-17 14:50:00,8.32,8.33,8.28,8.29,150500.0,7.1156,7.1242,7.0814,7.09,150500.0
2010-09-17 15:00:00,8.28,8.28,8.26,8.27,39700.0,7.0814,7.0814,7.0643,7.0729,39700.0
2010-09-17 15:10:00,8.26,8.27,8.23,8.24,74600.0,7.0643,7.0729,7.0387,7.0472,74600.0
2010-09-17 15:20:00,8.23,8.24,8.21,8.22,121500.0,7.0387,7.0472,7.0216,7.0301,121500.0
2010-09-17 15:30:00,8.23,8.25,8.22,8.24,279300.0,7.0387,7.0558,7.0301,7.0472,279300.0
2010-09-17 15:40:00,8.25,8.26,8.22,8.23,257300.0,7.0558,7.0643,7.0301,7.0387,257300.0
2010-09-17 15:50:00,8.24,8.28,8.23,8.27,1043100.0,7.0472,7.0814,7.0387,7.0729,1043100.0
2010-09-20 09:30:00,8.37,8.42,8.29,8.33,239700.0,7.1584,7.2012,7.09,7.1242,239700.0
2010-09-20 09:40:00,8.33,8.35,8.3,8.3,120200.0,7.1242,7.1413,7.0985,7.0985,120200.0
2010-09-20 09:50:00,8.31,8.4,8.3,8.37,104000.0,7.1071,7.1841,7.0985,7.1584,104000.0
2010-09-20 10:00:00,8.36,8.4,8.34,8.4,163600.0,7.1499,7.1841,7.1328,7.1841,163600.0
2010-09-20 10:10:00,8.4,8.43,8.38,8.42,187700.0,7.1841,7.2097,7.167,7.2012,187700.0
2010-09-20 10:20:00,8.43,8.49,8.42,8.46,201600.0,7.2097,7.261,7.2012,7.2354,201600.0
2010-09-20 10:30:00,8.46,8.48,8.44,8.47,147500.0,7.2354,7.2525,7.2183,7.2439,147500.0
2010-09-20 10:40:00,8.47,8.5,8.47,8.47,106300.0,7.2439,7.2696,7.2439,7.2439,106300.0
2010-09-20 10:50:00,8.48,8.54,8.47,8.51,140300.0,7.2525,7.3038,7.2439,7.2781,140300.0
2010-09-20 11:00:00,8.51,8.52,8.49,8.51,81900.0,7.2781,7.2867,7.261,7.2781,81900.0
2010-09-20 11:10:00,8.51,8.51,8.43,8.44,74200.0,7.2781,7.2781,7.2097,7.2183,74200.0
2010-09-20 11:20:00,8.44,8.52,8.44,8.52,133600.0,7.2183,7.2867,7.2183,7.2867,133600.0
2010-09-20 11:30:00,8.52,8.56,8.51,8.55,169900.0,7.2867,7.3209,7.2781,7.3124,169900.0
2010-09-20 11:40:00,8.55,8.55,8.51,8.51,34600.0,7.3124,7.3124,7.2781,7.2781,34600.0
2010-09-20 11:50:00,8.51,8.52,8.49,8.52,233700.0,7.2781,7.2867,7.261,7.2867,233700.0
2010-09-20 12:00:00,8.53,8.53,8.49,8.51,143200.0,7.2952,7.2952,7.261,7.2781,143200.0
2010-09-20 12:10:00,8.51,8.54,8.51,8.54,143700.0,7.2781,7.3038,7.2781,7.3038,143700.0
2010-09-20 12:20:00,8.53,8.55,8.53,8.54,76900.0,7.2952,7.3124,7.2952,7.3038,76900.0
2010-09-20 12:30:00,8.54,8.56,8.53,8.56,244000.0,7.3038,7.3209,7.2952,7.3209,244000.0
2010-09-20 12:40:00,8.55,8.58,8.54,8.57,80800.0,7.3124,7.338,7.3038,7.3295,80800.0
2010-09-20 12:50:00,8.56,8.58,8.54,8.55,324900.0,7.3209,7.338,7.3038,7.3124,324900.0
2010-09-20 13:00:00,8.55,8.57,8.55,8.55,91900.0,7.3124,7.3295,7.3124,7.3124,91900.0
2010-09-20 13:10:00,8.56,8.56,8.54,8.55,368700.0,7.3209,7.3209,7.3038,7.3124,368700.0
2010-09-20 13:20:00,8.54,8.57,8.53,8.57,342000.0,7.3038,7.3295,7.2952,7.3295,342000.0
2010-09-20 13:30:00,8.57,8.61,8.56,8.6,244500.0,7.3295,7.3637,7.3209,7.3551,244500.0
2010-09-20 13:40:00,8.6,8.63,8.6,8.61,93000.0,7.3551,7.3808,7.3551,7.3637,93000.0
2010-09-20 13:50:00,8.6,8.61,8.58,8.59,88900.0,7.3551,7.3637,7.338,7.3466,88900.0
2010-09-20 14:00:00,8.6,8.61,8.59,8.6,139400.0,7.3551,7.3637,7.3466,7.3551,139400.0
2010-09-20 14:10:00,8.61,8.63,8.59,8.63,351200.0,7.3637,7.3808,7.3466,7.3808,351200.0
2010-09-20 14:20:00,8.62,8.65,8.62,8.65,172100.0,7.3722,7.3979,7.3722,7.3979,172100.0
2010-09-20 14:30:00,8.64,8.67,8.64,8.65,126900.0,7.3893,7.415,7.3893,7.3979,126900.0
2010-09-20 14:40:00,8.65,8.67,8.64,8.65,139700.0,7.3979,7.415,7.3893,7.3979,139700.0
2010-09-20 14:50:00,8.66,8.73,8.65,8.7,499300.0,7.4064,7.4663,7.3979,7.4406,499300.0
2010-09-20 15:00:00,8.7,8.7,8.67,8.67,150700.0,7.4406,7.4406,7.415,7.415,150700.0
2010-09-20 15:10:00,8.67,8.68,8.66,8.68,168700.0,7.415,7.4235,7.4064,7.4235,168700.0
2010-09-20 15:20:00,8.68,8.68,8.66,8.66,216100.0,7.4235,7.4235,7.4064,7.4064,216100.0
2010-09-20 15:30:00,8.66,8.67,8.65,8.65,191400.0,7.4064,7.415,7.3979,7.3979,191400.0
2010-09-20 15:40:00,8.65,8.69,8.65,8.68,413200.0,7.3979,7.4321,7.3979,7.4235,413200.0
2010-09-20 15:50:00,8.68,8.69,8.65,8.66,761700.0,7.4235,7.4321,7.3979,7.4064,761700.0
2010-09-21 09:30:00,8.86,8.87,8.73,8.79,383400.0,7.5775,7.586,7.4663,7.5176,383400.0
2010-09-21 09:40:00,8.79,8.89,8.78,8.89,179900.0,7.5176,7.6031,7.5091,7.6031,179900.0
2010-09-21 09:50:00,8.89,8.9,8.82,8.83,184000.0,7.6031,7.6117,7.5433,7.5518,184000.0
2010-09-21 10:00:00,8.83,8.83,8.7,8.72,221300.0,7.5518,7.5518,7.4406,7.4577,221300.0
2010-09-21 10:10:00,8.72,8.72,8.68,8.69,261000.0,7.4577,7.4577,7.4235,7.4321,261000.0
2010-09-21 10:20:00,8.7,8.73,8.69,8.7,163000.0,7.4406,7.4663,7.4321,7.4406,163000.0
2010-09-21 10:30:00,8.71,8.72,8.69,8.69,100400.0,7.4492,7.4577,7.4321,7.4321,100400.0
2010-09-21 10:40:00,8.7,8.72,8.68,8.71,167400.0,7.4406,7.4577,7.4235,7.4492,167400.0
2010-09-21 10:50:00,8.72,8.73,8.68,8.68,61200.0,7.4577,7.4663,7.4235,7.4235,61200.0
2010-09-21 11:00:00,8.68,8.7,8.66,8.7,65500.0,7.4235,7.4406,7.4064,7.4406,65500.0
2010-09-21 11:10:00,8.7,8.71,8.68,8.68,73400.0,7.4406,7.4492,7.4235,7.4235,73400.0
2010-09-21 11:20:00,8.68,8.71,8.67,8.67,84700.0,7.4235,7.4492,7.415,7.415,84700.0
2010-09-21 11:30:00,8.68,8.68,8.62,8.63,106800.0,7.4235,7.4235,7.3722,7.3808,106800.0
2010-09-21 11:40:00,8.63,8.64,8.62,8.63,30600.0,7.3808,7.3893,7.3722,7.3808,30600.0
2010-09-21 11:50:00,8.62,8.72,8.62,8.71,127400.0,7.3722,7.4577,7.3722,7.4492,127400.0
2010-09-21 12:00:00,8.71,8.72,8.66,8.67,75200.0,7.4492,7.4577,7.4064,7.415,75200.0
2010-09-21 12:10:00,8.67,8.7,8.66,8.69,64100.0,7.415,7.4406,7.4064,7.4321,64100.0
2010-09-21 12:20:00,8.68,8.69,8.62,8.62,102000.0,7.4235,7.4321,7.3722,7.3722,102000.0
2010-09-21 12:30:00,8.62,8.65,8.6,8.6,98400.0,7.3722,7.3979,7.3551,7.3551,98400.0
2010-09-21 12:40:00,8.61,8.64,8.6,8.61,60200.0,7.3637,7.3893,7.3551,7.3637,60200.0
2010-09-21 12:50:00,8.61,8.62,8.6,8.62,38900.0,7.3637,7.3722,7.3551,7.3722,38900.0
2010-09-21 13:00:00,8.61,8.62,8.59,8.59,40200.0,7.3637,7.3722,7.3466,7.3466,40200.0
2010-09-21 13:10:00,8.6,8.61,8.59,8.59,36300.0,7.3551,7.3637,7.3466,7.3466,36300.0
2010-09-21 13:20:00,8.59,8.6,8.57,8.58,70400.0,7.3466,7.3551,7.3295,7.338,70400.0
2010-09-21 13:30:00,8.59,8.59,8.57,8.58,30300.0,7.3466,7.3466,7.3295,7.338,30300.0
2010-09-21 13:40:00,8.58,8.59,8.56,8.59,50800.0,7.338,7.3466,7.3209,7.3466,50800.0
2010-09-21 13:50:00,8.59,8.62,8.58,8.62,33900.0,7.3466,7.3722,7.338,7.3722,33900.0
2010-09-21 14:00:00,8.62,8.63,8.57,8.57,58700.0,7.3722,7.3808,7.3295,7.3295,58700.0
2010-09-21 14:10:00,8.57,8.65,8.56,8.62,289800.0,7.3295,7.3979,7.3209,7.3722,289800.0
2010-09-21 14:20:00,8.63,8.65,8.59,8.63,233600.0,7.3808,7.3979,7.3466,7.3808,233600.0
2010-09-21 14:30:00,8.63,8.68,8.6,8.68,219100.0,7.3808,7.4235,7.3551,7.4235,219100.0
2010-09-21 14:40:00,8.68,8.7,8.64,8.68,140800.0,7.4235,7.4406,7.3893,7.4235,140800.0
2010-09-21 14:50:00,8.68,8.68,8.59,8.6,174300.0,7.4235,7.4235,7.3466,7.3551,174300.0
2010-09-21 15:00:00,8.59,8.61,8.57,8.59,130500.0,7.3466,7.3637,7.3295,7.3466,130500.0
2010-09-21 15:10:00,8.59,8.59,8.55,8.57,156500.0,7.3466,7.3466,7.3124,7.3295,156500.0
2010-09-21 15:20:00,8.57,8.57,8.55,8.57,95000.0,7.3295,7.3295,7.3124,7.3295,95000.0
2010-09-21 15:30:00,8.56,8.57,8.5,8.51,504600.0,7.3209,7.3295,7.2696,7.2781,504600.0
2010-09-21 15:40:00,8.51,8.54,8.5,8.52,348800.0,7.2781,7.3038,7.2696,7.2867,348800.0
2010-09-21 15:50:00,8.52,8.54,8.51,8.52,585300.0,7.2867,7.3038,7.2781,7.2867,585300.0
2010-09-22 09:30:00,8.59,8.66,8.55,8.62,210100.0,7.3466,7.4064,7.3124,7.3722,210100.0
2010-09-22 09:40:00,8.62,8.71,8.62,8.7,206700.0,7.3722,7.4492,7.3722,7.4406,206700.0
2010-09-22 09:50:00,8.7,8.72,8.63,8.63,144300.0,7.4406,7.4577,7.3808,7.3808,144300.0
2010-09-22 10:00:00,8.63,8.63,8.52,8.55,213500.0,7.3808,7.3808,7.2867,7.3124,213500.0
2010-09-22 10:10:00,8.55,8.58,8.53,8.57,131900.0,7.3124,7.338,7.2952,7.3295,131900.0
2010-09-22 10:20:00,8.56,8.57,8.52,8.53,91400.0,7.3209,7.3295,7.2867,7.2952,91400.0
2010-09-22 10:30:00,8.52,8.56,8.49,8.51,169700.0,7.2867,7.3209,7.261,7.2781,169700.0
2010-09-22 10:40:00,8.51,8.51,8.45,8.51,274000.0,7.2781,7.2781,7.2268,7.2781,274000.0
2010-09-22 10:50:00,8.5,8.51,8.47,8.48,133700.0,7.2696,7.2781,7.2439,7.2525,133700.0
2010-09-22 11:00:00,8.48,8.5,8.44,8.45,104700.0,7.2525,7.2696,7.2183,7.2268,104700.0
2010-09-22 11:10:00,8.45,8.47,8.43,8.46,189700.0,7.2268,7.2439,7.2097,7.2354,189700.0
2010-09-22 11:20:00,8.46,8.46,8.4,8.43,184500.0,7.2354,7.2354,7.1841,7.2097,184500.0
2010-09-22 11:30:00,8.44,8.48,8.43,8.46,367200.0,7.2183,7.2525,7.2097,7.2354,367200.0
2010-09-22 11:40:00,8.47,8.47,8.45,8.46,37600.0,7.2439,7.2439,7.2268,7.2354,37600.0
2010-09-22 11:50:00,8.46,8.5,8.45,8.49,65700.0,7.2354,7.2696,7.2268,7.261,65700.0
2010-09-22 12:00:00,8.48,8.49,8.45,8.47,59100.0,7.2525,7.261,7.2268,7.2439,59100.0
2010-09-22 12:10:00,8.47,8.47,8.41,8.42,278900.0,7.2439,7.2439,7.1926,7.2012,278900.0
2010-09-22 12:20:00,8.42,8.44,8.39,8.4,95600.0,7.2012,7.2183,7.1755,7.1841,95600.0
2010-09-22 12:30:00,8.41,8.41,8.36,8.37,125600.0,7.1926,7.1926,7.1499,7.1584,125600.0
2010-09-22 12:40:00,8.38,8.39,8.36,8.36,43800.0,7.167,7.1755,7.1499,7.1499,43800.0
2010-09-22 12:50:00,8.36,8.38,8.36,8.37,19100.0,7.1499,7.167,7.1499,7.1584,19100.0
2010-09-22 13:00:00,8.37,8.39,8.34,8.34,105400.0,7.1584,7.1755,7.1328,7.1328,105400.0
2010-09-22 13:10:00,8.35,8.36,8.34,8.36,158500.0,7.1413,7.1499,7.1328,7.1499,158500.0
2010-09-22 13:20:00,8.37,8.43,8.37,8.43,190400.0,7.1584,7.2097,7.1584,7.2097,190400.0
2010-09-22 13:30:00,8.43,8.45,8.42,8.43,251800.0,7.2097,7.2268,7.2012,7.2097,251800.0
2010-09-22 13:40:00,8.44,8.45,8.43,8.45,101900.0,7.2183,7.2268,7.2097,7.2268,101900.0
2010-09-22 13:50:00,8.45,8.48,8.44,8.46,133000.0,7.2268,7.2525,7.2183,7.2354,133000.0
2010-09-22 14:00:00,8.46,8.46,8.41,8.46,64500.0,7.2354,7.2354,7.1926,7.2354,64500.0
2010-09-22 14:10:00,8.46,8.46,8.42,8.43,85600.0,7.2354,7.2354,7.2012,7.2097,85600.0
2010-09-22 14:20:00,8.43,8.45,8.42,8.44,69400.0,7.2097,7.2268,7.2012,7.2183,69400.0
2010-09-22 14:30:00,8.44,8.47,8.44,8.46,65400.0,7.2183,7.2439,7.2183,7.2354,65400.0
2010-09-22 14:40:00,8.45,8.46,8.44,8.45,55100.0,7.2268,7.2354,7.2183,7.2268,55100.0
2010-09-22 14:50:00,8.45,8.46,8.44,8.46,55100.0,7.2268,7.2354,7.2183,7.2354,55100.0
2010-09-22 15:00:00,8.46,8.47,8.45,8.45,82900.0,7.2354,7.2439,7.2268,7.2268,82900.0
2010-09-22 15:10:00,8.45,8.46,8.42,8.42,114600.0,7.2268,7.2354,7.2012,7.2012,114600.0
2010-09-22 15:20:00,8.43,8.44,8.41,8.41,136000.0,7.2097,7.2183,7.1926,7.1926,136000.0
2010-09-22 15:30:00,8.41,8.43,8.41,8.41,226300.0,7.1926,7.2097,7.1926,7.1926,226300.0
2010-09-22 15:40:00,8.42,8.42,8.38,8.39,132600.0,7.2012,7.2012,7.167,7.1755,132600.0
2010-09-22 15:50:00,8.38,8.42,8.38,8.4,445500.0,7.167,7.2012,7.167,7.1841,445500.0
2010-09-23 09:30:00,8.29,8.3,8.2,8.22,385600.0,7.09,7.0985,7.013,7.0301,385600.0
2010-09-23 09:40:00,8.23,8.23,8.16,8.22,307200.0,7.0387,7.0387,6.9788,7.0301,307200.0
2010-09-23 09:50:00,8.22,8.23,8.15,8.17,253600.0,7.0301,7.0387,6.9703,6.9874,253600.0
2010-09-23 10:00:00,8.17,8.34,8.17,8.3,568700.0,6.9874,7.1328,6.9874,7.0985,568700.0
2010-09-23 10:10:00,8.31,8.32,8.25,8.27,211400.0,7.1071,7.1156,7.0558,7.0729,211400.0
2010-09-23 10:20:00,8.26,8.29,8.25,8.28,185200.0,7.0643,7.09,7.0558,7.0814,185200.0
2010-09-23 10:30:00,8.28,8.3,8.27,8.29,93200.0,7.0814,7.0985,7.0729,7.09,93200.0
2010-09-23 10:40:00,8.3,8.31,8.29,8.31,89400.0,7.0985,7.1071,7.09,7.1071,89400.0
2010-09-23 10:50:00,8.31,8.31,8.23,8.23,158200.0,7.1071,7.1071,7.0387,7.0387,158200.0
2010-09-23 11:00:00,8.24,8.26,8.23,8.26,83600.0,7.0472,7.0643,7.0387,7.0643,83600.0
2010-09-23 11:10:00,8.26,8.28,8.25,8.28,110000.0,7.0643,7.0814,7.0558,7.0814,110000.0
2010-09-23 11:20:00,8.27,8.3,8.26,8.29,128400.0,7.0729,7.0985,7.0643,7.09,128400.0
2010-09-23 11:30:00,8.29,8.41,8.29,8.4,254000.0,7.09,7.1926,7.09,7.1841,254000.0
2010-09-23 11:40:00,8.4,8.41,8.37,8.37,127200.0,7.1841,7.1926,7.1584,7.1584,127200.0
2010-09-23 11:50:00,8.37,8.42,8.36,8.39,128900.0,7.1584,7.2012,7.1499,7.1755,128900.0
2010-09-23 12:00:00,8.38,8.4,8.38,8.4,52100.0,7.167,7.1841,7.167,7.1841,52100.0
2010-09-23 12:10:00,8.4,8.43,8.4,8.41,216100.0,7.1841,7.2097,7.1841,7.1926,216100.0
2010-09-23 12:20:00,8.41,8.42,8.39,8.39,38600.0,7.1926,7.2012,7.1755,7.1755,38600.0
2010-09-23 12:30:00,8.39,8.4,8.36,8.37,62400.0,7.1755,7.1841,7.1499,7.1584,62400.0
2010-09-23 12:40:00,8.36,8.38,8.36,8.38,40000.0,7.1499,7.167,7.1499,7.167,40000.0
2010-09-23 12:50:00,8.37,8.39,8.37,8.37,56900.0,7.1584,7.1755,7.1584,7.1584,56900.0
2010-09-23 13:00:00,8.38,8.39,8.37,8.38,63300.0,7.167,7.1755,7.1584,7.167,63300.0
2010-09-23 13:10:00,8.38,8.39,8.34,8.36,80200.0,7.167,7.1755,7.1328,7.1499,80200.0
2010-09-23 13:20:00,8.35,8.37,8.35,8.37,42100.0,7.1413,7.1584,7.1413,7.1584,42100.0
2010-09-23 13:30:00,8.37,8.38,8.36,8.36,64700.0,7.1584,7.167,7.1499,7.1499,64700.0
2010-09-23 13:40:00,8.37,8.37,8.32,8.33,99200.0,7.1584,7.1584,7.1156,7.1242,99200.0
2010-09-23 13:50:00,8.33,8.37,8.33,8.34,66900.0,7.1242,7.1584,7.1242,7.1328,66900.0
2010-09-23 14:00:00,8.35,8.36,8.33,8.35,85300.0,7.1413,7.1499,7.1242,7.1413,85300.0
2010-09-23 14:10:00,8.36,8.36,8.34,8.34,39800.0,7.1499,7.1499,7.1328,7.1328,39800.0
2010-09-23 14:20:00,8.35,8.36,8.32,8.33,123100.0,7.1413,7.1499,7.1156,7.1242,123100.0
2010-09-23 14:30:00,8.33,8.33,8.3,8.31,64800.0,7.1242,7.1242,7.0985,7.1071,64800.0
2010-09-23 14:40:00,8.3,8.31,8.29,8.3,186600.0,7.0985,7.1071,7.09,7.0985,186600.0
2010-09-23 14:50:00,8.3,8.31,8.25,8.26,147200.0,7.0985,7.1071,7.0558,7.0643,147200.0
2010-09-23 15:00:00,8.27,8.28,8.24,8.24,315800.0,7.0729,7.0814,7.0472,7.0472,315800.0
2010-09-23 15:10:00,8.24,8.25,8.22,8.23,138400.0,7.0472,7.0558,7.0301,7.0387,138400.0
2010-09-23 15:20:00,8.24,8.25,8.22,8.22,145200.0,7.0472,7.0558,7.0301,7.0301,145200.0
2010-09-23 15:30:00,8.22,8.22,8.15,8.17,456200.0,7.0301,7.0301,6.9703,6.9874,456200.0
2010-09-23 15:40:00,8.17,8.19,8.15,8.19,556300.0,6.9874,7.0045,6.9703,7.0045,556300.0
2010-09-23 15:50:00,8.19,8.19,8.16,8.16,892600.0,7.0045,7.0045,6.9788,6.9788,892600.0
2010-09-24 09:30:00,8.35,8.4,8.34,8.35,280500.0,7.1413,7.1841,7.1328,7.1413,280500.0
2010-09-24 09:40:00,8.35,8.4,8.35,8.36,178900.0,7.1413,7.1841,7.1413,7.1499,178900.0
2010-09-24 09:50:00,8.35,8.42,8.35,8.41,157800.0,7.1413,7.2012,7.1413,7.1926,157800.0
2010-09-24 10:00:00,8.41,8.44,8.36,8.44,275000.0,7.1926,7.2183,7.1499,7.2183,275000.0
2010-09-24 10:10:00,8.43,8.44,8.4,8.44,158800.0,7.2097,7.2183,7.1841,7.2183,158800.0
2010-09-24 10:20:00,8.43,8.49,8.43,8.48,116300.0,7.2097,7.261,7.2097,7.2525,116300.0
2010-09-24 10:30:00,8.49,8.51,8.48,8.51,205100.0,7.261,7.2781,7.2525,7.2781,205100.0
2010-09-24 10:40:00,8.51,8.54,8.48,8.52,196500.0,7.2781,7.3038,7.2525,7.2867,196500.0
2010-09-24 10:50:00,8.51,8.54,8.5,8.51,92100.0,7.2781,7.3038,7.2696,7.2781,92100.0
2010-09-24 11:00:00,8.51,8.54,8.5,8.54,59800.0,7.2781,7.3038,7.2696,7.3038,59800.0
2010-09-24 11:10:00,8.54,8.54,8.5,8.53,150600.0,7.3038,7.3038,7.2696,7.2952,150600.0
2010-09-24 11:20:00,8.53,8.54,8.49,8.5,56000.0,7.2952,7.3038,7.261,7.2696,56000.0
2010-09-24 11:30:00,8.5,8.51,8.47,8.48,139800.0,7.2696,7.2781,7.2439,7.2525,139800.0
2010-09-24 11:40:00,8.48,8.48,8.43,8.44,161500.0,7.2525,7.2525,7.2097,7.2183,161500.0
2010-09-24 11:50:00,8.44,8.47,8.43,8.47,164400.0,7.2183,7.2439,7.2097,7.2439,164400.0
2010-09-24 12:00:00,8.46,8.48,8.46,8.47,91900.0,7.2354,7.2525,7.2354,7.2439,91900.0
2010-09-24 12:10:00,8.48,8.48,8.43,8.43,69200.0,7.2525,7.2525,7.2097,7.2097,69200.0
2010-09-24 12:20:00,8.43,8.44,8.4,8.44,59100.0,7.2097,7.2183,7.1841,7.2183,59100.0
2010-09-24 12:30:00,8.44,8.46,8.43,8.44,81400.0,7.2183,7.2354,7.2097,7.2183,81400.0
2010-09-24 12:40:00,8.43,8.48,8.43,8.48,197700.0,7.2097,7.2525,7.2097,7.2525,197700.0
2010-09-24 12:50:00,8.48,8.49,8.44,8.45,144100.0,7.2525,7.261,7.2183,7.2268,144100.0
2010-09-24 13:00:00,8.45,8.46,8.43,8.43,63100.0,7.2268,7.2354,7.2097,7.2097,63100.0
2010-09-24 13:10:00,8.44,8.44,8.43,8.43,27400.0,7.2183,7.2183,7.2097,7.2097,27400.0
2010-09-24 13:20:00,8.43,8.44,8.43,8.43,16600.0,7.2097,7.2183,7.2097,7.2097,16600.0
2010-09-24 13:30:00,8.43,8.46,8.43,8.44,133500.0,7.2097,7.2354,7.2097,7.2183,133500.0
2010-09-24 13:40:00,8.45,8.45,8.4,8.41,90000.0,7.2268,7.2268,7.1841,7.1926,90000.0
2010-09-24 13:50:00,8.42,8.42,8.41,8.41,19600.0,7.2012,7.2012,7.1926,7.1926,19600.0
2010-09-24 14:00:00,8.41,8.43,8.41,8.43,44900.0,7.1926,7.2097,7.1926,7.2097,44900.0
2010-09-24 14:10:00,8.43,8.44,8.42,8.44,92200.0,7.2097,7.2183,7.2012,7.2183,92200.0
2010-09-24 14:20:00,8.44,8.44,8.4,8.42,118600.0,7.2183,7.2183,7.1841,7.2012,118600.0
2010-09-24 14:30:00,8.42,8.44,8.42,8.43,65400.0,7.2012,7.2183,7.2012,7.2097,65400.0
2010-09-24 14:40:00,8.42,8.43,8.41,8.43,74500.0,7.2012,7.2097,7.1926,7.2097,74500.0
2010-09-24 14:50:00,8.43,8.43,8.4,8.4,68500.0,7.2097,7.2097,7.1841,7.1841,68500.0
2010-09-24 15:00:00,8.41,8.41,8.4,8.41,51600.0,7.1926,7.1926,7.1841,7.1926,51600.0
2010-09-24 15:10:00,8.4,8.41,8.4,8.4,53400.0,7.1841,7.1926,7.1841,7.1841,53400.0
2010-09-24 15:20:00,8.4,8.41,8.4,8.41,83600.0,7.1841,7.1926,7.1841,7.1926,83600.0
2010-09-24 15:30:00,8.41,8.44,8.4,8.44,134000.0,7.1926,7.2183,7.1841,7.2183,134000.0
2010-09-24 15:40:00,8.44,8.46,8.42,8.45,418700.0,7.2183,7.2354,7.2012,7.2268,418700.0
2010-09-24 15:50:00,8.46,8.46,8.4,8.41,529100.0,7.2354,7.2354,7.1841,7.1926,529100.0
2010-09-27 09:30:00,8.47,8.5,8.3,8.36,294500.0,7.2439,7.2696,7.0985,7.1499,294500.0
2010-09-27 09:40:00,8.36,8.39,8.34,8.35,203900.0,7.1499,7.1755,7.1328,7.1413,203900.0
2010-09-27 09:50:00,8.36,8.37,8.35,8.36,168200.0,7.1499,7.1584,7.1413,7.1499,168200.0
2010-09-27 10:00:00,8.36,8.39,8.36,8.39,174400.0,7.1499,7.1755,7.1499,7.1755,174400.0
2010-09-27 10:10:00,8.39,8.39,8.35,8.35,121400.0,7.1755,7.1755,7.1413,7.1413,121400.0
2010-09-27 10:20:00,8.35,8.44,8.35,8.44,136900.0,7.1413,7.2183,7.1413,7.2183,136900.0
2010-09-27 10:30:00,8.44,8.44,8.39,8.42,63800.0,7.2183,7.2183,7.1755,7.2012,63800.0
2010-09-27 10:40:00,8.42,8.48,8.41,8.46,79400.0,7.2012,7.2525,7.1926,7.2354,79400.0
2010-09-27 10:50:00,8.45,8.49,8.45,8.47,71600.0,7.2268,7.261,7.2268,7.2439,71600.0
2010-09-27 11:00:00,8.48,8.48,8.44,8.45,44000.0,7.2525,7.2525,7.2183,7.2268,44000.0
2010-09-27 11:10:00,8.45,8.48,8.45,8.47,246400.0,7.2268,7.2525,7.2268,7.2439,246400.0
2010-09-27 11:20:00,8.48,8.48,8.46,8.47,68800.0,7.2525,7.2525,7.2354,7.2439,68800.0
2010-09-27 11:30:00,8.46,8.47,8.44,8.46,97700.0,7.2354,7.2439,7.2183,7.2354,97700.0
2010-09-27 11:40:00,8.46,8.49,8.45,8.49,88900.0,7.2354,7.261,7.2268,7.261,88900.0
2010-09-27 11:50:00,8.48,8.49,8.47,8.47,114500.0,7.2525,7.261,7.2439,7.2439,114500.0
2010-09-27 12:00:00,8.47,8.48,8.46,8.47,37000.0,7.2439,7.2525,7.2354,7.2439,37000.0
2010-09-27 12:10:00,8.47,8.47,8.45,8.45,24900.0,7.2439,7.2439,7.2268,7.2268,24900.0
2010-09-27 12:20:00,8.46,8.53,8.45,8.53,156800.0,7.2354,7.2952,7.2268,7.2952,156800.0
2010-09-27 12:30:00,8.52,8.54,8.51,8.54,149200.0,7.2867,7.3038,7.2781,7.3038,149200.0
2010-09-27 12:40:00,8.53,8.54,8.51,8.53,88400.0,7.2952,7.3038,7.2781,7.2952,88400.0
2010-09-27 12:50:00,8.52,8.53,8.51,8.51,35200.0,7.2867,7.2952,7.2781,7.2781,35200.0
2010-09-27 13:00:00,8.51,8.55,8.5,8.54,119300.0,7.2781,7.3124,7.2696,7.3038,119300.0
2010-09-27 13:10:00,8.53,8.57,8.51,8.56,162200.0,7.2952,7.3295,7.2781,7.3209,162200.0
2010-09-27 13:20:00,8.56,8.57,8.54,8.54,70700.0,7.3209,7.3295,7.3038,7.3038,70700.0
2010-09-27 13:30:00,8.55,8.57,8.54,8.57,70800.0,7.3124,7.3295,7.3038,7.3295,70800.0
2010-09-27 13:40:00,8.57,8.61,8.56,8.61,120400.0,7.3295,7.3637,7.3209,7.3637,120400.0
2010-09-27 13:50:00,8.6,8.61,8.59,8.59,61100.0,7.3551,7.3637,7.3466,7.3466,61100.0
2010-09-27 14:00:00,8.58,8.6,8.57,8.6,124900.0,7.338,7.3551,7.3295,7.3551,124900.0
2010-09-27 14:10:00,8.6,8.61,8.59,8.61,120700.0,7.3551,7.3637,7.3466,7.3637,120700.0
2010-09-27 14:20:00,8.61,8.65,8.61,8.65,49100.0,7.3637,7.3979,7.3637,7.3979,49100.0
2010-09-27 14:30:00,8.65,8.68,8.64,8.68,390400.0,7.3979,7.4235,7.3893,7.4235,390400.0
2010-09-27 14:40:00,8.67,8.72,8.67,8.71,364600.0,7.415,7.4577,7.415,7.4492,364600.0
2010-09-27 14:50:00,8.71,8.72,8.69,8.69,141800.0,7.4492,7.4577,7.4321,7.4321,141800.0
2010-09-27 15:00:00,8.69,8.72,8.68,8.72,264400.0,7.4321,7.4577,7.4235,7.4577,264400.0
2010-09-27 15:10:00,8.72,8.75,8.71,8.74,267100.0,7.4577,7.4834,7.4492,7.4748,267100.0
2010-09-27 15:20:00,8.75,8.77,8.74,8.75,535800.0,7.4834,7.5005,7.4748,7.4834,535800.0
2010-09-27 15:30:00,8.75,8.77,8.75,8.76,576000.0,7.4834,7.5005,7.4834,7.492,576000.0
2010-09-27 15:40:00,8.76,8.76,8.71,8.72,647800.0,7.492,7.492,7.4492,7.4577,647800.0
2010-09-27 15:50:00,8.71,8.73,8.69,8.73,1055900.0,7.4492,7.4663,7.4321,7.4663,1055900.0
2010-09-28 09:30:00,8.96,8.99,8.86,8.92,588500.0,7.663,7.6887,7.5775,7.6288,588500.0
2010-09-28 09:40:00,8.92,8.93,8.79,8.81,410500.0,7.6288,7.6373,7.5176,7.5347,410500.0
2010-09-28 09:50:00,8.82,8.87,8.77,8.77,343700.0,7.5433,7.586,7.5005,7.5005,343700.0
2010-09-28 10:00:00,8.77,8.77,8.67,8.7,341000.0,7.5005,7.5005,7.415,7.4406,341000.0
2010-09-28 10:10:00,8.7,8.78,8.67,8.75,223400.0,7.4406,7.5091,7.415,7.4834,223400.0
2010-09-28 10:20:00,8.75,8.82,8.73,8.8,168400.0,7.4834,7.5433,7.4663,7.5262,168400.0
2010-09-28 10:30:00,8.8,8.84,8.8,8.8,227400.0,7.5262,7.5604,7.5262,7.5262,227400.0
2010-09-28 10:40:00,8.8,8.82,8.76,8.76,121300.0,7.5262,7.5433,7.492,7.492,121300.0
2010-09-28 10:50:00,8.76,8.79,8.75,8.78,98300.0,7.492,7.5176,7.4834,7.5091,98300.0
2010-09-28 11:00:00,8.78,8.8,8.76,8.77,102300.0,7.5091,7.5262,7.492,7.5005,102300.0
2010-09-28 11:10:00,8.77,8.78,8.75,8.77,104600.0,7.5005,7.5091,7.4834,7.5005,104600.0
2010-09-28 11:20:00,8.78,8.83,8.76,8.83,219000.0,7.5091,7.5518,7.492,7.5518,219000.0
2010-09-28 11:30:00,8.83,8.89,8.82,8.89,291900.0,7.5518,7.6031,7.5433,7.6031,291900.0
2010-09-28 11:40:00,8.89,8.9,8.83,8.83,201000.0,7.6031,7.6117,7.5518,7.5518,201000.0
2010-09-28 11:50:00,8.83,8.84,8.82,8.83,87700.0,7.5518,7.5604,7.5433,7.5518,87700.0
2010-09-28 12:00:00,8.83,8.84,8.8,8.82,75800.0,7.5518,7.5604,7.5262,7.5433,75800.0
2010-09-28 12:10:00,8.81,8.85,8.8,8.84,146800.0,7.5347,7.5689,7.5262,7.5604,146800.0
2010-09-28 12:20:00,8.85,8.86,8.83,8.83,147600.0,7.5689,7.5775,7.5518,7.5518,147600.0
2010-09-28 12:30:00,8.83,8.84,8.82,8.84,57100.0,7.5518,7.5604,7.5433,7.5604,57100.0
2010-09-28 12:40:00,8.83,8.84,8.8,8.81,112200.0,7.5518,7.5604,7.5262,7.5347,112200.0
2010-09-28 12:50:00,8.8,8.83,8.8,8.82,99000.0,7.5262,7.5518,7.5262,7.5433,99000.0
2010-09-28 13:00:00,8.83,8.83,8.82,8.82,124000.0,7.5518,7.5518,7.5433,7.5433,124000.0
2010-09-28 13:10:00,8.83,8.83,8.81,8.82,118200.0,7.5518,7.5518,7.5347,7.5433,118200.0
2010-09-28 13:20:00,8.82,8.85,8.82,8.85,78700.0,7.5433,7.5689,7.5433,7.5689,78700.0
2010-09-28 13:30:00,8.85,8.86,8.83,8.86,156200.0,7.5689,7.5775,7.5518,7.5775,156200.0
2010-09-28 13:40:00,8.85,8.86,8.81,8.81,90700.0,7.5689,7.5775,7.5347,7.5347,90700.0
2010-09-28 13:50:00,8.82,8.89,8.81,8.89,101000.0,7.5433,7.6031,7.5347,7.6031,101000.0
2010-09-28 14:00:00,8.89,8.89,8.85,8.87,73400.0,7.6031,7.6031,7.5689,7.586,73400.0
2010-09-28 14:10:00,8.87,8.89,8.86,8.87,63700.0,7.586,7.6031,7.5775,7.586,63700.0
2010-09-28 14:20:00,8.87,8.87,8.82,8.82,118000.0,7.586,7.586,7.5433,7.5433,118000.0
2010-09-28 14:30:00,8.82,8.84,8.8,8.8,193200.0,7.5433,7.5604,7.5262,7.5262,193200.0
2010-09-28 14:40:00,8.81,8.81,8.69,8.71,451500.0,7.5347,7.5347,7.4321,7.4492,451500.0
2010-09-28 14:50:00,8.71,8.72,8.69,8.72,130500.0,7.4492,7.4577,7.4321,7.4577,130500.0
2010-09-28 15:00:00,8.72,8.75,8.71,8.75,91500.0,7.4577,7.4834,7.4492,7.4834,91500.0
2010-09-28 15:10:00,8.75,8.79,8.73,8.78,207100.0,7.4834,7.5176,7.4663,7.5091,207100.0
2010-09-28 15:20:00,8.79,8.79,8.75,8.76,98400.0,7.5176,7.5176,7.4834,7.492,98400.0
2010-09-28 15:30:00,8.76,8.81,8.75,8.81,190100.0,7.492,7.5347,7.4834,7.5347,190100.0
2010-09-28 15:40:00,8.81,8.87,8.81,8.84,383900.0,7.5347,7.586,7.5347,7.5604,383900.0
2010-09-28 15:50:00,8.84,8.88,8.84,8.85,546700.0,7.5604,7.5946,7.5604,7.5689,546700.0
2010-09-29 09:30:00,8.78,8.79,8.71,8.78,193600.0,7.5091,7.5176,7.4492,7.5091,193600.0
2010-09-29 09:40:00,8.78,8.79,8.74,8.76,130100.0,7.5091,7.5176,7.4748,7.492,130100.0
2010-09-29 09:50:00,8.77,8.8,8.74,8.78,156100.0,7.5005,7.5262,7.4748,7.5091,156100.0
2010-09-29 10:00:00,8.77,8.82,8.76,8.79,80200.0,7.5005,7.5433,7.492,7.5176,80200.0
2010-09-29 10:10:00,8.79,8.81,8.74,8.75,93700.0,7.5176,7.5347,7.4748,7.4834,93700.0
2010-09-29 10:20:00,8.75,8.76,8.71,8.75,253300.0,7.4834,7.492,7.4492,7.4834,253300.0
2010-09-29 10:30:00,8.76,8.8,8.74,8.74,75900.0,7.492,7.5262,7.4748,7.4748,75900.0
2010-09-29 10:40:00,8.75,8.78,8.71,8.74,142500.0,7.4834,7.5091,7.4492,7.4748,142500.0
2010-09-29 10:50:00,8.74,8.74,8.7,8.74,102700.0,7.4748,7.4748,7.4406,7.4748,102700.0
2010-09-29 11:00:00,8.74,8.78,8.72,8.77,100400.0,7.4748,7.5091,7.4577,7.5005,100400.0
2010-09-29 11:10:00,8.77,8.8,8.76,8.8,100900.0,7.5005,7.5262,7.492,7.5262,100900.0
2010-09-29 11:20:00,8.8,8.83,8.78,8.82,114800.0,7.5262,7.5518,7.5091,7.5433,114800.0
2010-09-29 11:30:00,8.83,8.86,8.8,8.86,84900.0,7.5518,7.5775,7.5262,7.5775,84900.0
2010-09-29 11:40:00,8.86,8.9,8.83,8.9,194500.0,7.5775,7.6117,7.5518,7.6117,194500.0
2010-09-29 11:50:00,8.9,8.91,8.87,8.88,138700.0,7.6117,7.6202,7.586,7.5946,138700.0
2010-09-29 12:00:00,8.88,8.9,8.84,8.89,121000.0,7.5946,7.6117,7.5604,7.6031,121000.0
2010-09-29 12:10:00,8.89,8.9,8.86,8.86,61200.0,7.6031,7.6117,7.5775,7.5775,61200.0
2010-09-29 12:20:00,8.86,8.87,8.82,8.82,40300.0,7.5775,7.586,7.5433,7.5433,40300.0
2010-09-29 12:30:00,8.82,8.83,8.8,8.81,50700.0,7.5433,7.5518,7.5262,7.5347,50700.0
2010-09-29 12:40:00,8.82,8.82,8.8,8.82,57700.0,7.5433,7.5433,7.5262,7.5433,57700.0
2010-09-29 12:50:00,8.81,8.86,8.8,8.8,92900.0,7.5347,7.5775,7.5262,7.5262,92900.0
2010-09-29 13:00:00,8.8,8.83,8.79,8.8,43200.0,7.5262,7.5518,7.5176,7.5262,43200.0
2010-09-29 13:10:00,8.79,8.8,8.77,8.77,88600.0,7.5176,7.5262,7.5005,7.5005,88600.0
2010-09-29 13:20:00,8.77,8.8,8.76,8.8,117100.0,7.5005,7.5262,7.492,7.5262,117100.0
2010-09-29 13:30:00,8.8,8.84,8.79,8.84,108700.0,7.5262,7.5604,7.5176,7.5604,108700.0
2010-09-29 13:40:00,8.83,8.85,8.83,8.85,75200.0,7.5518,7.5689,7.5518,7.5689,75200.0
2010-09-29 13:50:00,8.85,8.9,8.85,8.9,199000.0,7.5689,7.6117,7.5689,7.6117,199000.0
2010-09-29 14:00:00,8.89,8.92,8.89,8.91,156900.0,7.6031,7.6288,7.6031,7.6202,156900.0
2010-09-29 14:10:00,8.91,8.93,8.9,8.9,172300.0,7.6202,7.6373,7.6117,7.6117,172300.0
2010-09-29 14:20:00,8.9,8.91,8.86,8.87,105100.0,7.6117,7.6202,7.5775,7.586,105100.0
2010-09-29 14:30:00,8.86,8.87,8.81,8.81,159600.0,7.5775,7.586,7.5347,7.5347,159600.0
2010-09-29 14:40:00,8.82,8.86,8.81,8.83,192500.0,7.5433,7.5775,7.5347,7.5518,192500.0
2010-09-29 14:50:00,8.83,8.83,8.8,8.81,131200.0,7.5518,7.5518,7.5262,7.5347,131200.0
2010-09-29 15:00:00,8.81,8.82,8.76,8.76,171000.0,7.5347,7.5433,7.492,7.492,171000.0
2010-09-29 15:10:00,8.77,8.77,8.74,8.76,80200.0,7.5005,7.5005,7.4748,7.492,80200.0
2010-09-29 15:20:00,8.76,8.78,8.75,8.77,204300.0,7.492,7.5091,7.4834,7.5005,204300.0
2010-09-29 15:30:00,8.78,8.78,8.75,8.77,186700.0,7.5091,7.5091,7.4834,7.5005,186700.0
2010-09-29 15:40:00,8.77,8.78,8.72,8.76,312800.0,7.5005,7.5091,7.4577,7.492,312800.0
2010-09-29 15:50:00,8.76,8.76,8.74,8.75,491100.0,7.492,7.492,7.4748,7.4834,491100.0
2010-09-30 09:30:00,8.78,8.82,8.72,8.77,305500.0,7.5091,7.5433,7.4577,7.5005,305500.0
2010-09-30 09:40:00,8.78,8.92,8.76,8.88,346900.0,7.5091,7.6288,7.492,7.5946,346900.0
2010-09-30 09:50:00,8.88,8.92,8.87,8.9,92700.0,7.5946,7.6288,7.586,7.6117,92700.0
2010-09-30 10:00:00,8.9,8.91,8.82,8.82,213900.0,7.6117,7.6202,7.5433,7.5433,213900.0
2010-09-30 10:10:00,8.82,8.85,8.77,8.8,149100.0,7.5433,7.5689,7.5005,7.5262,149100.0
2010-09-30 10:20:00,8.81,8.81,8.77,8.8,100300.0,7.5347,7.5347,7.5005,7.5262,100300.0
2010-09-30 10:30:00,8.79,8.82,8.78,8.82,225000.0,7.5176,7.5433,7.5091,7.5433,225000.0
2010-09-30 10:40:00,8.81,8.83,8.79,8.8,494300.0,7.5347,7.5518,7.5176,7.5262,494300.0
2010-09-30 10:50:00,8.79,8.82,8.72,8.74,92400.0,7.5176,7.5433,7.4577,7.4748,92400.0
2010-09-30 11:00:00,8.74,8.77,8.73,8.73,73500.0,7.4748,7.5005,7.4663,7.4663,73500.0
2010-09-30 11:10:00,8.73,8.75,8.7,8.7,181500.0,7.4663,7.4834,7.4406,7.4406,181500.0
2010-09-30 11:20:00,8.7,8.73,8.69,8.73,213700.0,7.4406,7.4663,7.4321,7.4663,213700.0
2010-09-30 11:30:00,8.72,8.75,8.72,8.75,83100.0,7.4577,7.4834,7.4577,7.4834,83100.0
2010-09-30 11:40:00,8.75,8.79,8.74,8.78,47000.0,7.4834,7.5176,7.4748,7.5091,47000.0
2010-09-30 11:50:00,8.78,8.79,8.77,8.77,64100.0,7.5091,7.5176,7.5005,7.5005,64100.0
2010-09-30 12:00:00,8.77,8.79,8.72,8.74,70600.0,7.5005,7.5176,7.4577,7.4748,70600.0
2010-09-30 12:10:00,8.73,8.78,8.73,8.78,79700.0,7.4663,7.5091,7.4663,7.5091,79700.0
2010-09-30 12:20:00,8.78,8.8,8.77,8.8,46500.0,7.5091,7.5262,7.5005,7.5262,46500.0
2010-09-30 12:30:00,8.79,8.86,8.79,8.83,150500.0,7.5176,7.5775,7.5176,7.5518,150500.0
2010-09-30 12:40:00,8.84,8.89,8.84,8.86,101400.0,7.5604,7.6031,7.5604,7.5775,101400.0
2010-09-30 12:50:00,8.86,8.89,8.86,8.88,90100.0,7.5775,7.6031,7.5775,7.5946,90100.0
2010-09-30 13:00:00,8.88,8.89,8.87,8.87,21800.0,7.5946,7.6031,7.586,7.586,21800.0
2010-09-30 13:10:00,8.88,8.9,8.87,8.87,83500.0,7.5946,7.6117,7.586,7.586,83500.0
2010-09-30 13:20:00,8.88,8.91,8.87,8.91,84600.0,7.5946,7.6202,7.586,7.6202,84600.0
2010-09-30 13:30:00,8.91,8.91,8.86,8.86,66900.0,7.6202,7.6202,7.5775,7.5775,66900.0
2010-09-30 13:40:00,8.85,8.86,8.85,8.85,11900.0,7.5689,7.5775,7.5689,7.5689,11900.0
2010-09-30 13:50:00,8.85,8.86,8.81,8.82,60900.0,7.5689,7.5775,7.5347,7.5433,60900.0
2010-09-30 14:00:00,8.82,8.86,8.82,8.83,109400.0,7.5433,7.5775,7.5433,7.5518,109400.0
2010-09-30 14:10:00,8.83,8.83,8.78,8.8,100300.0,7.5518,7.5518,7.5091,7.5262,100300.0
2010-09-30 14:20:00,8.81,8.83,8.8,8.82,60600.0,7.5347,7.5518,7.5262,7.5433,60600.0
2010-09-30 14:30:00,8.82,8.85,8.81,8.83,63800.0,7.5433,7.5689,7.5347,7.5518,63800.0
2010-09-30 14:40:00,8.84,8.86,8.83,8.85,51500.0,7.5604,7.5775,7.5518,7.5689,51500.0
2010-09-30 14:50:00,8.86,8.86,8.84,8.84,78800.0,7.5775,7.5775,7.5604,7.5604,78800.0
2010-09-30 15:00:00,8.83,8.84,8.81,8.83,71600.0,7.5518,7.5604,7.5347,7.5518,71600.0
2010-09-30 15:10:00,8.84,8.84,8.77,8.79,146800.0,7.5604,7.5604,7.5005,7.5176,146800.0
2010-09-30 15:20:00,8.79,8.82,8.79,8.82,74900.0,7.5176,7.5433,7.5176,7.5433,74900.0
2010-09-30 15:30:00,8.82,8.83,8.77,8.78,146400.0,7.5433,7.5518,7.5005,7.5091,146400.0
2010-09-30 15:40:00,8.79,8.8,8.76,8.76,180200.0,7.5176,7.5262,7.492,7.492,180200.0
2010-09-30 15:50:00,8.77,8.79,8.76,8.76,406500.0,7.5005,7.5176,7.492,7.492,406500.0
2010-10-01 09:30:00,8.86,8.88,8.83,8.84,116300.0,7.5775,7.5946,7.5518,7.5604,116300.0
2010-10-01 09:40:00,8.84,8.87,8.81,8.84,234500.0,7.5604,7.586,7.5347,7.5604,234500.0
2010-10-01 09:50:00,8.85,8.86,8.82,8.82,103000.0,7.5689,7.5775,7.5433,7.5433,103000.0
2010-10-01 10:00:00,8.82,8.87,8.8,8.85,204600.0,7.5433,7.586,7.5262,7.5689,204600.0
2010-10-01 10:10:00,8.85,8.92,8.84,8.89,107000.0,7.5689,7.6288,7.5604,7.6031,107000.0
2010-10-01 10:20:00,8.88,8.88,8.78,8.81,135400.0,7.5946,7.5946,7.5091,7.5347,135400.0
2010-10-01 10:30:00,8.8,8.83,8.79,8.82,214300.0,7.5262,7.5518,7.5176,7.5433,214300.0
2010-10-01 10:40:00,8.82,8.85,8.81,8.83,43800.0,7.5433,7.5689,7.5347,7.5518,43800.0
2010-10-01 10:50:00,8.83,8.84,8.79,8.82,99100.0,7.5518,7.5604,7.5176,7.5433,99100.0
2010-10-01 11:00:00,8.82,8.84,8.81,8.84,85100.0,7.5433,7.5604,7.5347,7.5604,85100.0
2010-10-01 11:10:00,8.84,8.86,8.82,8.83,63200.0,7.5604,7.5775,7.5433,7.5518,63200.0
2010-10-01 11:20:00,8.83,8.84,8.75,8.76,169300.0,7.5518,7.5604,7.4834,7.492,169300.0
2010-10-01 11:30:00,8.75,8.76,8.72,8.76,113900.0,7.4834,7.492,7.4577,7.492,113900.0
2010-10-01 11:40:00,8.76,8.76,8.74,8.74,82700.0,7.492,7.492,7.4748,7.4748,82700.0
2010-10-01 11:50:00,8.74,8.76,8.72,8.72,109200.0,7.4748,7.492,7.4577,7.4577,109200.0
2010-10-01 12:00:00,8.72,8.73,8.71,8.72,65400.0,7.4577,7.4663,7.4492,7.4577,65400.0
2010-10-01 12:10:00,8.73,8.73,8.69,8.7,54000.0,7.4663,7.4663,7.4321,7.4406,54000.0
2010-10-01 12:20:00,8.69,8.72,8.69,8.7,72300.0,7.4321,7.4577,7.4321,7.4406,72300.0
2010-10-01 12:30:00,8.7,8.7,8.66,8.66,61800.0,7.4406,7.4406,7.4064,7.4064,61800.0
2010-10-01 12:40:00,8.66,8.67,8.66,8.66,35200.0,7.4064,7.415,7.4064,7.4064,35200.0
2010-10-01 12:50:00,8.67,8.72,8.66,8.71,38700.0,7.415,7.4577,7.4064,7.4492,38700.0
2010-10-01 13:00:00,8.71,8.76,8.71,8.76,45200.0,7.4492,7.492,7.4492,7.492,45200.0
2010-10-01 13:10:00,8.75,8.79,8.75,8.78,123500.0,7.4834,7.5176,7.4834,7.5091,123500.0
2010-10-01 13:20:00,8.78,8.79,8.77,8.77,96300.0,7.5091,7.5176,7.5005,7.5005,96300.0
2010-10-01 13:30:00,8.77,8.77,8.74,8.74,27600.0,7.5005,7.5005,7.4748,7.4748,27600.0
2010-10-01 13:40:00,8.74,8.75,8.73,8.75,73700.0,7.4748,7.4834,7.4663,7.4834,73700.0
2010-10-01 13:50:00,8.75,8.79,8.74,8.77,100800.0,7.4834,7.5176,7.4748,7.5005,100800.0
2010-10-01 14:00:00,8.78,8.78,8.75,8.75,48200.0,7.5091,7.5091,7.4834,7.4834,48200.0
2010-10-01 14:10:00,8.75,8.76,8.74,8.74,32800.0,7.4834,7.492,7.4748,7.4748,32800.0
2010-10-01 14:20:00,8.75,8.75,8.73,8.74,40500.0,7.4834,7.4834,7.4663,7.4748,40500.0
2010-10-01 14:30:00,8.75,8.76,8.72,8.72,127300.0,7.4834,7.492,7.4577,7.4577,127300.0
2010-10-01 14:40:00,8.72,8.75,8.72,8.73,75000.0,7.4577,7.4834,7.4577,7.4663,75000.0
2010-10-01 14:50:00,8.73,8.75,8.72,8.74,38900.0,7.4663,7.4834,7.4577,7.4748,38900.0
2010-10-01 15:00:00,8.75,8.77,8.73,8.75,277700.0,7.4834,7.5005,7.4663,7.4834,277700.0
2010-10-01 15:10:00,8.74,8.75,8.71,8.73,86100.0,7.4748,7.4834,7.4492,7.4663,86100.0
2010-10-01 15:20:00,8.74,8.75,8.71,8.71,162300.0,7.4748,7.4834,7.4492,7.4492,162300.0
2010-10-01 15:30:00,8.72,8.74,8.69,8.7,178800.0,7.4577,7.4748,7.4321,7.4406,178800.0
2010-10-01 15:40:00,8.71,8.73,8.69,8.71,232800.0,7.4492,7.4663,7.4321,7.4492,232800.0
2010-10-01 15:50:00,8.72,8.73,8.71,8.72,278400.0,7.4577,7.4663,7.4492,7.4577,278400.0
2010-10-04 09:30:00,8.66,8.73,8.63,8.71,94400.0,7.4064,7.4663,7.3808,7.4492,94400.0
2010-10-04 09:40:00,8.71,8.73,8.65,8.68,84200.0,7.4492,7.4663,7.3979,7.4235,84200.0
2010-10-04 09:50:00,8.69,8.7,8.62,8.63,111200.0,7.4321,7.4406,7.3722,7.3808,111200.0
2010-10-04 10:00:00,8.63,8.72,8.63,8.7,163500.0,7.3808,7.4577,7.3808,7.4406,163500.0
2010-10-04 10:10:00,8.71,8.75,8.7,8.73,83000.0,7.4492,7.4834,7.4406,7.4663,83000.0
2010-10-04 10:20:00,8.73,8.74,8.68,8.69,48900.0,7.4663,7.4748,7.4235,7.4321,48900.0
2010-10-04 10:30:00,8.68,8.71,8.67,8.68,75100.0,7.4235,7.4492,7.415,7.4235,75100.0
2010-10-04 10:40:00,8.69,8.69,8.64,8.65,80500.0,7.4321,7.4321,7.3893,7.3979,80500.0
2010-10-04 10:50:00,8.64,8.67,8.64,8.66,63200.0,7.3893,7.415,7.3893,7.4064,63200.0
2010-10-04 11:00:00,8.65,8.66,8.61,8.61,71900.0,7.3979,7.4064,7.3637,7.3637,71900.0
2010-10-04 11:10:00,8.62,8.63,8.58,8.59,97900.0,7.3722,7.3808,7.338,7.3466,97900.0
2010-10-04 11:20:00,8.58,8.59,8.56,8.58,85200.0,7.338,7.3466,7.3209,7.338,85200.0
2010-10-04 11:30:00,8.57,8.64,8.57,8.64,55600.0,7.3295,7.3893,7.3295,7.3893,55600.0
2010-10-04 11:40:00,8.63,8.64,8.6,8.61,47900.0,7.3808,7.3893,7.3551,7.3637,47900.0
2010-10-04 11:50:00,8.62,8.62,8.53,8.54,75800.0,7.3722,7.3722,7.2952,7.3038,75800.0
2010-10-04 12:00:00,8.54,8.55,8.51,8.53,71200.0,7.3038,7.3124,7.2781,7.2952,71200.0
2010-10-04 12:10:00,8.54,8.56,8.52,8.55,49700.0,7.3038,7.3209,7.2867,7.3124,49700.0
2010-10-04 12:20:00,8.56,8.56,8.55,8.55,21000.0,7.3209,7.3209,7.3124,7.3124,21000.0
2010-10-04 12:30:00,8.55,8.59,8.55,8.56,77600.0,7.3124,7.3466,7.3124,7.3209,77600.0
2010-10-04 12:40:00,8.57,8.57,8.53,8.55,70300.0,7.3295,7.3295,7.2952,7.3124,70300.0
2010-10-04 12:50:00,8.56,8.61,8.56,8.61,93200.0,7.3209,7.3637,7.3209,7.3637,93200.0
2010-10-04 13:00:00,8.61,8.66,8.6,8.65,213300.0,7.3637,7.4064,7.3551,7.3979,213300.0
2010-10-04 13:10:00,8.64,8.65,8.63,8.63,28900.0,7.3893,7.3979,7.3808,7.3808,28900.0
2010-10-04 13:20:00,8.63,8.64,8.61,8.61,78100.0,7.3808,7.3893,7.3637,7.3637,78100.0
2010-10-04 13:30:00,8.61,8.61,8.56,8.56,105300.0,7.3637,7.3637,7.3209,7.3209,105300.0
2010-10-04 13:40:00,8.56,8.57,8.54,8.55,104000.0,7.3209,7.3295,7.3038,7.3124,104000.0
2010-10-04 13:50:00,8.55,8.59,8.55,8.59,72600.0,7.3124,7.3466,7.3124,7.3466,72600.0
2010-10-04 14:00:00,8.59,8.61,8.56,8.57,64200.0,7.3466,7.3637,7.3209,7.3295,64200.0
2010-10-04 14:10:00,8.57,8.58,8.54,8.55,43000.0,7.3295,7.338,7.3038,7.3124,43000.0
2010-10-04 14:20:00,8.55,8.56,8.53,8.56,51200.0,7.3124,7.3209,7.2952,7.3209,51200.0
2010-10-04 14:30:00,8.56,8.59,8.55,8.59,56300.0,7.3209,7.3466,7.3124,7.3466,56300.0
2010-10-04 14:40:00,8.59,8.6,8.57,8.58,84500.0,7.3466,7.3551,7.3295,7.338,84500.0
2010-10-04 14:50:00,8.57,8.59,8.57,8.58,44900.0,7.3295,7.3466,7.3295,7.338,44900.0
2010-10-04 15:00:00,8.58,8.62,8.57,8.61,194600.0,7.338,7.3722,7.3295,7.3637,194600.0
2010-10-04 15:10:00,8.61,8.64,8.61,8.64,234400.0,7.3637,7.3893,7.3637,7.3893,234400.0
2010-10-04 15:20:00,8.64,8.66,8.62,8.64,167100.0,7.3893,7.4064,7.3722,7.3893,167100.0
2010-10-04 15:30:00,8.65,8.65,8.62,8.63,178800.0,7.3979,7.3979,7.3722,7.3808,178800.0
2010-10-04 15:40:00,8.63,8.65,8.63,8.65,116600.0,7.3808,7.3979,7.3808,7.3979,116600.0
2010-10-04 15:50:00,8.65,8.65,8.62,8.63,418000.0,7.3979,7.3979,7.3722,7.3808,418000.0
2010-10-05 09:30:00,8.68,8.7,8.6,8.6,217900.0,7.4235,7.4406,7.3551,7.3551,217900.0
2010-10-05 09:40:00,8.6,8.64,8.57,8.63,156400.0,7.3551,7.3893,7.3295,7.3808,156400.0
2010-10-05 09:50:00,8.63,8.68,8.6,8.67,89700.0,7.3808,7.4235,7.3551,7.415,89700.0
2010-10-05 10:00:00,8.67,8.67,8.6,8.61,140400.0,7.415,7.415,7.3551,7.3637,140400.0
2010-10-05 10:10:00,8.61,8.64,8.61,8.62,102600.0,7.3637,7.3893,7.3637,7.3722,102600.0
2010-10-05 10:20:00,8.62,8.65,8.59,8.64,105000.0,7.3722,7.3979,7.3466,7.3893,105000.0
2010-10-05 10:30:00,8.64,8.67,8.63,8.64,171800.0,7.3893,7.415,7.3808,7.3893,171800.0
2010-10-05 10:40:00,8.64,8.65,8.63,8.64,50400.0,7.3893,7.3979,7.3808,7.3893,50400.0
2010-10-05 10:50:00,8.64,8.64,8.6,8.62,183900.0,7.3893,7.3893,7.3551,7.3722,183900.0
2010-10-05 11:00:00,8.62,8.64,8.61,8.63,60000.0,7.3722,7.3893,7.3637,7.3808,60000.0
2010-10-05 11:10:00,8.63,8.63,8.61,8.63,97500.0,7.3808,7.3808,7.3637,7.3808,97500.0
2010-10-05 11:20:00,8.62,8.63,8.6,8.61,39700.0,7.3722,7.3808,7.3551,7.3637,39700.0
2010-10-05 11:30:00,8.61,8.65,8.61,8.64,44700.0,7.3637,7.3979,7.3637,7.3893,44700.0
2010-10-05 11:40:00,8.64,8.68,8.63,8.66,284200.0,7.3893,7.4235,7.3808,7.4064,284200.0
2010-10-05 11:50:00,8.66,8.67,8.65,8.66,36500.0,7.4064,7.415,7.3979,7.4064,36500.0
2010-10-05 12:00:00,8.65,8.67,8.65,8.65,98100.0,7.3979,7.415,7.3979,7.3979,98100.0
2010-10-05 12:10:00,8.66,8.67,8.65,8.66,26100.0,7.4064,7.415,7.3979,7.4064,26100.0
2010-10-05 12:20:00,8.66,8.67,8.66,8.66,10400.0,7.4064,7.415,7.4064,7.4064,10400.0
2010-10-05 12:30:00,8.66,8.67,8.66,8.66,10700.0,7.4064,7.415,7.4064,7.4064,10700.0
2010-10-05 12:40:00,8.67,8.67,8.66,8.67,9900.0,7.415,7.415,7.4064,7.415,9900.0
2010-10-05 12:50:00,8.66,8.67,8.66,8.66,7100.0,7.4064,7.415,7.4064,7.4064,7100.0
2010-10-05 13:00:00,8.66,8.67,8.66,8.67,19500.0,7.4064,7.415,7.4064,7.415,19500.0
2010-10-05 13:10:00,8.66,8.68,8.66,8.66,148100.0,7.4064,7.4235,7.4064,7.4064,148100.0
2010-10-05 13:20:00,8.66,8.67,8.65,8.65,82100.0,7.4064,7.415,7.3979,7.3979,82100.0
2010-10-05 13:30:00,8.65,8.66,8.65,8.65,42400.0,7.3979,7.4064,7.3979,7.3979,42400.0
2010-10-05 13:40:00,8.66,8.66,8.64,8.65,72900.0,7.4064,7.4064,7.3893,7.3979,72900.0
2010-10-05 13:50:00,8.65,8.65,8.63,8.63,136500.0,7.3979,7.3979,7.3808,7.3808,136500.0
2010-10-05 14:00:00,8.64,8.66,8.63,8.64,47200.0,7.3893,7.4064,7.3808,7.3893,47200.0
2010-10-05 14:10:00,8.64,8.65,8.64,8.65,8200.0,7.3893,7.3979,7.3893,7.3979,8200.0
2010-10-05 14:20:00,8.65,8.65,8.64,8.65,37900.0,7.3979,7.3979,7.3893,7.3979,37900.0
2010-10-05 14:30:00,8.65,8.65,8.64,8.65,26700.0,7.3979,7.3979,7.3893,7.3979,26700.0
2010-10-05 14:40:00,8.65,8.65,8.64,8.64,35400.0,7.3979,7.3979,7.3893,7.3893,35400.0
2010-10-05 14:50:00,8.65,8.65,8.64,8.65,195100.0,7.3979,7.3979,7.3893,7.3979,195100.0
2010-10-05 15:00:00,8.65,8.65,8.63,8.65,289800.0,7.3979,7.3979,7.3808,7.3979,289800.0
2010-10-05 15:10:00,8.65,8.65,8.64,8.65,140000.0,7.3979,7.3979,7.3893,7.3979,140000.0
2010-10-05 15:20:00,8.64,8.65,8.64,8.65,60200.0,7.3893,7.3979,7.3893,7.3979,60200.0
2010-10-05 15:30:00,8.65,8.65,8.63,8.64,252600.0,7.3979,7.3979,7.3808,7.3893,252600.0
2010-10-05 15:40:00,8.64,8.64,8.59,8.59,691400.0,7.3893,7.3893,7.3466,7.3466,691400.0
2010-10-05 15:50:00,8.6,8.6,8.56,8.59,746400.0,7.3551,7.3551,7.3209,7.3466,746400.0
2010-10-06 09:30:00,8.57,8.64,8.56,8.61,102700.0,7.3295,7.3893,7.3209,7.3637,102700.0
2010-10-06 09:40:00,8.61,8.63,8.56,8.57,243000.0,7.3637,7.3808,7.3209,7.3295,243000.0
2010-10-06 09:50:00,8.58,8.6,8.56,8.57,156100.0,7.338,7.3551,7.3209,7.3295,156100.0
2010-10-06 10:00:00,8.56,8.59,8.56,8.58,144300.0,7.3209,7.3466,7.3209,7.338,144300.0
2010-10-06 10:10:00,8.57,8.57,8.54,8.55,310900.0,7.3295,7.3295,7.3038,7.3124,310900.0
2010-10-06 10:20:00,8.55,8.55,8.51,8.52,113800.0,7.3124,7.3124,7.2781,7.2867,113800.0
2010-10-06 10:30:00,8.53,8.54,8.52,8.52,49400.0,7.2952,7.3038,7.2867,7.2867,49400.0
2010-10-06 10:40:00,8.53,8.54,8.51,8.52,130100.0,7.2952,7.3038,7.2781,7.2867,130100.0
2010-10-06 10:50:00,8.51,8.52,8.49,8.5,135000.0,7.2781,7.2867,7.261,7.2696,135000.0
2010-10-06 11:00:00,8.5,8.52,8.49,8.5,149100.0,7.2696,7.2867,7.261,7.2696,149100.0
2010-10-06 11:10:00,8.5,8.5,8.49,8.5,26600.0,7.2696,7.2696,7.261,7.2696,26600.0
2010-10-06 11:20:00,8.5,8.52,8.49,8.51,161700.0,7.2696,7.2867,7.261,7.2781,161700.0
2010-10-06 11:30:00,8.52,8.56,8.51,8.56,89000.0,7.2867,7.3209,7.2781,7.3209,89000.0
2010-10-06 11:40:00,8.56,8.57,8.55,8.56,43600.0,7.3209,7.3295,7.3124,7.3209,43600.0
2010-10-06 11:50:00,8.57,8.58,8.56,8.56,50400.0,7.3295,7.338,7.3209,7.3209,50400.0
2010-10-06 12:00:00,8.56,8.58,8.56,8.56,81100.0,7.3209,7.338,7.3209,7.3209,81100.0
2010-10-06 12:10:00,8.57,8.57,8.54,8.54,53100.0,7.3295,7.3295,7.3038,7.3038,53100.0
2010-10-06 12:20:00,8.55,8.55,8.53,8.53,61100.0,7.3124,7.3124,7.2952,7.2952,61100.0
2010-10-06 12:30:00,8.54,8.54,8.51,8.53,104000.0,7.3038,7.3038,7.2781,7.2952,104000.0
2010-10-06 12:40:00,8.53,8.55,8.52,8.55,41100.0,7.2952,7.3124,7.2867,7.3124,41100.0
2010-10-06 12:50:00,8.54,8.55,8.51,8.52,35300.0,7.3038,7.3124,7.2781,7.2867,35300.0
2010-10-06 13:00:00,8.52,8.52,8.49,8.49,97600.0,7.2867,7.2867,7.261,7.261,97600.0
2010-10-06 13:10:00,8.49,8.5,8.46,8.47,85400.0,7.261,7.2696,7.2354,7.2439,85400.0
2010-10-06 13:20:00,8.47,8.48,8.46,8.48,41000.0,7.2439,7.2525,7.2354,7.2525,41000.0
2010-10-06 13:30:00,8.48,8.49,8.47,8.47,153000.0,7.2525,7.261,7.2439,7.2439,153000.0
2010-10-06 13:40:00,8.48,8.48,8.47,8.47,30000.0,7.2525,7.2525,7.2439,7.2439,30000.0
2010-10-06 13:50:00,8.48,8.48,8.47,8.48,134000.0,7.2525,7.2525,7.2439,7.2525,134000.0
2010-10-06 14:00:00,8.48,8.5,8.47,8.49,94400.0,7.2525,7.2696,7.2439,7.261,94400.0
2010-10-06 14:10:00,8.5,8.5,8.45,8.46,186800.0,7.2696,7.2696,7.2268,7.2354,186800.0
2010-10-06 14:20:00,8.46,8.47,8.45,8.46,107300.0,7.2354,7.2439,7.2268,7.2354,107300.0
2010-10-06 14:30:00,8.46,8.47,8.45,8.46,196800.0,7.2354,7.2439,7.2268,7.2354,196800.0
2010-10-06 14:40:00,8.47,8.47,8.46,8.47,54900.0,7.2439,7.2439,7.2354,7.2439,54900.0
2010-10-06 14:50:00,8.47,8.48,8.46,8.48,69000.0,7.2439,7.2525,7.2354,7.2525,69000.0
2010-10-06 15:00:00,8.48,8.5,8.47,8.5,196600.0,7.2525,7.2696,7.2439,7.2696,196600.0
2010-10-06 15:10:00,8.49,8.5,8.47,8.49,135800.0,7.261,7.2696,7.2439,7.261,135800.0
2010-10-06 15:20:00,8.49,8.49,8.48,8.49,84000.0,7.261,7.261,7.2525,7.261,84000.0
2010-10-06 15:30:00,8.49,8.5,8.48,8.49,253900.0,7.261,7.2696,7.2525,7.261,253900.0
2010-10-06 15:40:00,8.5,8.53,8.49,8.52,527000.0,7.2696,7.2952,7.261,7.2867,527000.0
2010-10-06 15:50:00,8.51,8.52,8.46,8.48,1191600.0,7.2781,7.2867,7.2354,7.2525,1191600.0
2010-10-07 09:30:00,8.52,8.55,8.45,8.46,88500.0,7.2867,7.3124,7.2268,7.2354,88500.0
2010-10-07 09:40:00,8.46,8.49,8.43,8.44,82600.0,7.2354,7.261,7.2097,7.2183,82600.0
2010-10-07 09:50:00,8.44,8.48,8.39,8.44,151400.0,7.2183,7.2525,7.1755,7.2183,151400.0
2010-10-07 10:00:00,8.44,8.48,8.43,8.48,66800.0,7.2183,7.2525,7.2097,7.2525,66800.0
2010-10-07 10:10:00,8.49,8.5,8.46,8.48,60700.0,7.261,7.2696,7.2354,7.2525,60700.0
2010-10-07 10:20:00,8.48,8.5,8.46,8.47,128100.0,7.2525,7.2696,7.2354,7.2439,128100.0
2010-10-07 10:30:00,8.47,8.48,8.46,8.47,35300.0,7.2439,7.2525,7.2354,7.2439,35300.0
2010-10-07 10:40:00,8.47,8.47,8.46,8.47,97400.0,7.2439,7.2439,7.2354,7.2439,97400.0
2010-10-07 10:50:00,8.46,8.48,8.44,8.45,143100.0,7.2354,7.2525,7.2183,7.2268,143100.0
2010-10-07 11:00:00,8.44,8.45,8.4,8.41,105500.0,7.2183,7.2268,7.1841,7.1926,105500.0
2010-10-07 11:10:00,8.41,8.43,8.4,8.4,74000.0,7.1926,7.2097,7.1841,7.1841,74000.0
2010-10-07 11:20:00,8.41,8.42,8.4,8.4,56100.0,7.1926,7.2012,7.1841,7.1841,56100.0
2010-10-07 11:30:00,8.4,8.43,8.38,8.39,103700.0,7.1841,7.2097,7.167,7.1755,103700.0
2010-10-07 11:40:00,8.39,8.4,8.38,8.38,65700.0,7.1755,7.1841,7.167,7.167,65700.0
2010-10-07 11:50:00,8.38,8.39,8.36,8.37,123700.0,7.167,7.1755,7.1499,7.1584,123700.0
2010-10-07 12:00:00,8.37,8.38,8.36,8.36,38800.0,7.1584,7.167,7.1499,7.1499,38800.0
2010-10-07 12:10:00,8.36,8.37,8.34,8.35,82500.0,7.1499,7.1584,7.1328,7.1413,82500.0
2010-10-07 12:20:00,8.34,8.35,8.31,8.33,101600.0,7.1328,7.1413,7.1071,7.1242,101600.0
2010-10-07 12:30:00,8.32,8.33,8.31,8.32,63000.0,7.1156,7.1242,7.1071,7.1156,63000.0
2010-10-07 12:40:00,8.32,8.35,8.32,8.35,95900.0,7.1156,7.1413,7.1156,7.1413,95900.0
2010-10-07 12:50:00,8.34,8.35,8.34,8.34,24300.0,7.1328,7.1413,7.1328,7.1328,24300.0
2010-10-07 13:00:00,8.34,8.38,8.34,8.38,73100.0,7.1328,7.167,7.1328,7.167,73100.0
2010-10-07 13:10:00,8.38,8.38,8.37,8.37,35600.0,7.167,7.167,7.1584,7.1584,35600.0
2010-10-07 13:20:00,8.37,8.4,8.37,8.38,124000.0,7.1584,7.1841,7.1584,7.167,124000.0
2010-10-07 13:30:00,8.37,8.38,8.37,8.37,94800.0,7.1584,7.167,7.1584,7.1584,94800.0
2010-10-07 13:40:00,8.38,8.38,8.37,8.38,31600.0,7.167,7.167,7.1584,7.167,31600.0
2010-10-07 13:50:00,8.37,8.41,8.37,8.41,228600.0,7.1584,7.1926,7.1584,7.1926,228600.0
2010-10-07 14:00:00,8.41,8.42,8.38,8.4,141000.0,7.1926,7.2012,7.167,7.1841,141000.0
2010-10-07 14:10:00,8.39,8.4,8.38,8.4,111900.0,7.1755,7.1841,7.167,7.1841,111900.0
2010-10-07 14:20:00,8.4,8.4,8.38,8.39,46200.0,7.1841,7.1841,7.167,7.1755,46200.0
2010-10-07 14:30:00,8.39,8.41,8.39,8.41,65800.0,7.1755,7.1926,7.1755,7.1926,65800.0
2010-10-07 14:40:00,8.41,8.42,8.4,8.4,160100.0,7.1926,7.2012,7.1841,7.1841,160100.0
2010-10-07 14:50:00,8.4,8.42,8.4,8.42,43800.0,7.1841,7.2012,7.1841,7.2012,43800.0
2010-10-07 15:00:00,8.42,8.43,8.4,8.4,77300.0,7.2012,7.2097,7.1841,7.1841,77300.0
2010-10-07 15:10:00,8.41,8.42,8.4,8.41,53900.0,7.1926,7.2012,7.1841,7.1926,53900.0
2010-10-07 15:20:00,8.41,8.42,8.41,8.42,74200.0,7.1926,7.2012,7.1926,7.2012,74200.0
2010-10-07 15:30:00,8.41,8.41,8.37,8.4,143800.0,7.1926,7.1926,7.1584,7.1841,143800.0
2010-10-07 15:40:00,8.4,8.41,8.38,8.38,207800.0,7.1841,7.1926,7.167,7.167,207800.0
2010-10-07 15:50:00,8.39,8.4,8.38,8.38,605900.0,7.1755,7.1841,7.167,7.167,605900.0
2010-10-08 09:30:00,8.44,8.44,8.38,8.41,96200.0,7.2183,7.2183,7.167,7.1926,96200.0
2010-10-08 09:40:00,8.4,8.43,8.37,8.37,101700.0,7.1841,7.2097,7.1584,7.1584,101700.0
2010-10-08 09:50:00,8.38,8.43,8.37,8.4,91500.0,7.167,7.2097,7.1584,7.1841,91500.0
2010-10-08 10:00:00,8.39,8.4,8.32,8.32,196600.0,7.1755,7.1841,7.1156,7.1156,196600.0
2010-10-08 10:10:00,8.32,8.33,8.31,8.32,85000.0,7.1156,7.1242,7.1071,7.1156,85000.0
2010-10-08 10:20:00,8.32,8.32,8.27,8.27,111200.0,7.1156,7.1156,7.0729,7.0729,111200.0
2010-10-08 10:30:00,8.27,8.29,8.27,8.28,185100.0,7.0729,7.09,7.0729,7.0814,185100.0
2010-10-08 10:40:00,8.29,8.3,8.28,8.28,68400.0,7.09,7.0985,7.0814,7.0814,68400.0
2010-10-08 10:50:00,8.29,8.29,8.27,8.28,165100.0,7.09,7.09,7.0729,7.0814,165100.0
2010-10-08 11:00:00,8.29,8.29,8.28,8.28,58100.0,7.09,7.09,7.0814,7.0814,58100.0
2010-10-08 11:10:00,8.28,8.29,8.27,8.27,240700.0,7.0814,7.09,7.0729,7.0729,240700.0
2010-10-08 11:20:00,8.27,8.28,8.27,8.27,153300.0,7.0729,7.0814,7.0729,7.0729,153300.0
2010-10-08 11:30:00,8.27,8.3,8.27,8.3,489100.0,7.0729,7.0985,7.0729,7.0985,489100.0
2010-10-08 11:40:00,8.3,8.3,8.29,8.3,215900.0,7.0985,7.0985,7.09,7.0985,215900.0
2010-10-08 11:50:00,8.3,8.3,8.28,8.28,199600.0,7.0985,7.0985,7.0814,7.0814,199600.0
2010-10-08 12:00:00,8.29,8.29,8.27,8.28,134100.0,7.09,7.09,7.0729,7.0814,134100.0
2010-10-08 12:10:00,8.28,8.28,8.27,8.27,27000.0,7.0814,7.0814,7.0729,7.0729,27000.0
2010-10-08 12:20:00,8.28,8.29,8.27,8.28,129400.0,7.0814,7.09,7.0729,7.0814,129400.0
2010-10-08 12:30:00,8.28,8.28,8.27,8.27,168300.0,7.0814,7.0814,7.0729,7.0729,168300.0
2010-10-08 12:40:00,8.27,8.29,8.27,8.29,91300.0,7.0729,7.09,7.0729,7.09,91300.0
2010-10-08 12:50:00,8.28,8.3,8.28,8.29,217100.0,7.0814,7.0985,7.0814,7.09,217100.0
2010-10-08 13:00:00,8.29,8.3,8.29,8.3,219400.0,7.09,7.0985,7.09,7.0985,219400.0
2010-10-08 13:10:00,8.29,8.31,8.29,8.3,182800.0,7.09,7.1071,7.09,7.0985,182800.0
2010-10-08 13:20:00,8.3,8.31,8.29,8.3,263300.0,7.0985,7.1071,7.09,7.0985,263300.0
2010-10-08 13:30:00,8.29,8.3,8.28,8.28,276400.0,7.09,7.0985,7.0814,7.0814,276400.0
2010-10-08 13:40:00,8.28,8.29,8.27,8.28,64800.0,7.0814,7.09,7.0729,7.0814,64800.0
2010-10-08 13:50:00,8.28,8.28,8.25,8.25,201600.0,7.0814,7.0814,7.0558,7.0558,201600.0
2010-10-08 14:00:00,8.26,8.26,8.22,8.25,359300.0,7.0643,7.0643,7.0301,7.0558,359300.0
2010-10-08 14:10:00,8.24,8.26,8.24,8.24,152200.0,7.0472,7.0643,7.0472,7.0472,152200.0
2010-10-08 14:20:00,8.25,8.25,8.24,8.25,82500.0,7.0558,7.0558,7.0472,7.0558,82500.0
2010-10-08 14:30:00,8.25,8.25,8.24,8.25,135700.0,7.0558,7.0558,7.0472,7.0558,135700.0
2010-10-08 14:40:00,8.25,8.25,8.22,8.23,380900.0,7.0558,7.0558,7.0301,7.0387,380900.0
2010-10-08 14:50:00,8.23,8.25,8.22,8.25,206300.0,7.0387,7.0558,7.0301,7.0558,206300.0
2010-10-08 15:00:00,8.25,8.25,8.23,8.23,269100.0,7.0558,7.0558,7.0387,7.0387,269100.0
2010-10-08 15:10:00,8.24,8.25,8.23,8.24,344800.0,7.0472,7.0558,7.0387,7.0472,344800.0
2010-10-08 15:20:00,8.24,8.25,8.23,8.24,459800.0,7.0472,7.0558,7.0387,7.0472,459800.0
2010-10-08 15:30:00,8.24,8.25,8.24,8.25,283500.0,7.0472,7.0558,7.0472,7.0558,283500.0
2010-10-08 15:40:00,8.24,8.25,8.15,8.2,8829700.0,7.0472,7.0558,6.9703,7.013,8829700.0
2010-10-08 15:50:00,8.2,8.27,8.15,8.24,2258600.0,7.013,7.0729,6.9703,7.0472,2258600.0
2010-10-11 09:30:00,8.21,8.25,8.2,8.24,162300.0,7.0216,7.0558,7.013,7.0472,162300.0
2010-10-11 09:40:00,8.24,8.25,8.15,8.15,274200.0,7.0472,7.0558,6.9703,6.9703,274200.0
2010-10-11 09:50:00,8.15,8.19,8.15,8.17,84900.0,6.9703,7.0045,6.9703,6.9874,84900.0
2010-10-11 10:00:00,8.17,8.23,8.16,8.22,136200.0,6.9874,7.0387,6.9788,7.0301,136200.0
2010-10-11 10:10:00,8.22,8.26,8.21,8.23,199500.0,7.0301,7.0643,7.0216,7.0387,199500.0
2010-10-11 10:20:00,8.24,8.24,8.2,8.2,107800.0,7.0472,7.0472,7.013,7.013,107800.0
2010-10-11 10:30:00,8.2,8.23,8.2,8.23,65700.0,7.013,7.0387,7.013,7.0387,65700.0
2010-10-11 10:40:00,8.23,8.23,8.16,8.16,235700.0,7.0387,7.0387,6.9788,6.9788,235700.0
2010-10-11 10:50:00,8.16,8.18,8.16,8.18,79700.0,6.9788,6.9959,6.9788,6.9959,79700.0
2010-10-11 11:00:00,8.17,8.18,8.16,8.17,126700.0,6.9874,6.9959,6.9788,6.9874,126700.0
2010-10-11 11:10:00,8.16,8.17,8.16,8.16,34100.0,6.9788,6.9874,6.9788,6.9788,34100.0
2010-10-11 11:20:00,8.17,8.17,8.15,8.16,100800.0,6.9874,6.9874,6.9703,6.9788,100800.0
2010-10-11 11:30:00,8.15,8.16,8.12,8.13,319900.0,6.9703,6.9788,6.9446,6.9531,319900.0
2010-10-11 11:40:00,8.12,8.14,8.12,8.14,376400.0,6.9446,6.9617,6.9446,6.9617,376400.0
2010-10-11 11:50:00,8.13,8.18,8.13,8.18,299700.0,6.9531,6.9959,6.9531,6.9959,299700.0
2010-10-11 12:00:00,8.17,8.18,8.15,8.15,83900.0,6.9874,6.9959,6.9703,6.9703,83900.0
2010-10-11 12:10:00,8.15,8.16,8.14,8.15,421100.0,6.9703,6.9788,6.9617,6.9703,421100.0
2010-10-11 12:20:00,8.15,8.16,8.14,8.16,42800.0,6.9703,6.9788,6.9617,6.9788,42800.0
2010-10-11 12:30:00,8.15,8.17,8.15,8.17,47400.0,6.9703,6.9874,6.9703,6.9874,47400.0
2010-10-11 12:40:00,8.16,8.19,8.16,8.18,59000.0,6.9788,7.0045,6.9788,6.9959,59000.0
2010-10-11 12:50:00,8.18,8.2,8.18,8.19,51000.0,6.9959,7.013,6.9959,7.0045,51000.0
2010-10-11 13:00:00,8.19,8.2,8.18,8.19,114300.0,7.0045,7.013,6.9959,7.0045,114300.0
2010-10-11 13:10:00,8.18,8.2,8.18,8.19,89300.0,6.9959,7.013,6.9959,7.0045,89300.0
2010-10-11 13:20:00,8.19,8.2,8.19,8.2,31400.0,7.0045,7.013,7.0045,7.013,31400.0
2010-10-11 13:30:00,8.19,8.2,8.19,8.2,27500.0,7.0045,7.013,7.0045,7.013,27500.0
2010-10-11 13:40:00,8.19,8.21,8.19,8.21,49400.0,7.0045,7.0216,7.0045,7.0216,49400.0
2010-10-11 13:50:00,8.2,8.21,8.2,8.2,130200.0,7.013,7.0216,7.013,7.013,130200.0
2010-10-11 14:00:00,8.2,8.21,8.2,8.2,106700.0,7.013,7.0216,7.013,7.013,106700.0
2010-10-11 14:10:00,8.2,8.22,8.2,8.22,95400.0,7.013,7.0301,7.013,7.0301,95400.0
2010-10-11 14:20:00,8.21,8.22,8.21,8.22,54600.0,7.0216,7.0301,7.0216,7.0301,54600.0
2010-10-11 14:30:00,8.21,8.22,8.21,8.22,52200.0,7.0216,7.0301,7.0216,7.0301,52200.0
2010-10-11 14:40:00,8.21,8.24,8.21,8.23,143400.0,7.0216,7.0472,7.0216,7.0387,143400.0
2010-10-11 14:50:00,8.23,8.24,8.23,8.23,60100.0,7.0387,7.0472,7.0387,7.0387,60100.0
2010-10-11 15:00:00,8.24,8.24,8.23,8.23,69900.0,7.0472,7.0472,7.0387,7.0387,69900.0
2010-10-11 15:10:00,8.23,8.24,8.23,8.24,51400.0,7.0387,7.0472,7.0387,7.0472,51400.0
2010-10-11 15:20:00,8.24,8.24,8.23,8.23,59600.0,7.0472,7.0472,7.0387,7.0387,59600.0
2010-10-11 15:30:00,8.24,8.24,8.21,8.21,202900.0,7.0472,7.0472,7.0216,7.0216,202900.0
2010-10-11 15:40:00,8.21,8.22,8.21,8.22,467500.0,7.0216,7.0301,7.0216,7.0301,467500.0
2010-10-11 15:50:00,8.22,8.22,8.18,8.19,542800.0,7.0301,7.0301,6.9959,7.0045,542800.0
2010-10-12 09:30:00,8.16,8.16,8.08,8.09,233800.0,6.9788,6.9788,6.9104,6.9189,233800.0
2010-10-12 09:40:00,8.09,8.13,8.09,8.11,280500.0,6.9189,6.9531,6.9189,6.936,280500.0
2010-10-12 09:50:00,8.1,8.18,8.1,8.18,157000.0,6.9275,6.9959,6.9275,6.9959,157000.0
2010-10-12 10:00:00,8.17,8.23,8.16,8.2,272200.0,6.9874,7.0387,6.9788,7.013,272200.0
2010-10-12 10:10:00,8.2,8.21,8.19,8.21,104700.0,7.013,7.0216,7.0045,7.0216,104700.0
2010-10-12 10:20:00,8.2,8.21,8.18,8.19,63700.0,7.013,7.0216,6.9959,7.0045,63700.0
2010-10-12 10:30:00,8.18,8.21,8.17,8.21,127000.0,6.9959,7.0216,6.9874,7.0216,127000.0
2010-10-12 10:40:00,8.21,8.25,8.2,8.25,99700.0,7.0216,7.0558,7.013,7.0558,99700.0
2010-10-12 10:50:00,8.24,8.25,8.21,8.22,156400.0,7.0472,7.0558,7.0216,7.0301,156400.0
2010-10-12 11:00:00,8.22,8.25,8.21,8.25,166600.0,7.0301,7.0558,7.0216,7.0558,166600.0
2010-10-12 11:10:00,8.25,8.25,8.22,8.23,47300.0,7.0558,7.0558,7.0301,7.0387,47300.0
2010-10-12 11:20:00,8.23,8.24,8.22,8.24,64500.0,7.0387,7.0472,7.0301,7.0472,64500.0
2010-10-12 11:30:00,8.23,8.24,8.23,8.23,34500.0,7.0387,7.0472,7.0387,7.0387,34500.0
2010-10-12 11:40:00,8.23,8.24,8.22,8.22,52100.0,7.0387,7.0472,7.0301,7.0301,52100.0
2010-10-12 11:50:00,8.22,8.22,8.2,8.2,36800.0,7.0301,7.0301,7.013,7.013,36800.0
2010-10-12 12:00:00,8.21,8.22,8.2,8.21,45400.0,7.0216,7.0301,7.013,7.0216,45400.0
2010-10-12 12:10:00,8.22,8.22,8.21,8.22,14500.0,7.0301,7.0301,7.0216,7.0301,14500.0
2010-10-12 12:20:00,8.22,8.23,8.21,8.21,68400.0,7.0301,7.0387,7.0216,7.0216,68400.0
2010-10-12 12:30:00,8.21,8.21,8.2,8.21,28400.0,7.0216,7.0216,7.013,7.0216,28400.0
2010-10-12 12:40:00,8.21,8.21,8.2,8.21,16000.0,7.0216,7.0216,7.013,7.0216,16000.0
2010-10-12 12:50:00,8.2,8.21,8.2,8.2,7600.0,7.013,7.0216,7.013,7.013,7600.0
2010-10-12 13:00:00,8.21,8.21,8.2,8.21,21200.0,7.0216,7.0216,7.013,7.0216,21200.0
2010-10-12 13:10:00,8.2,8.22,8.2,8.22,67500.0,7.013,7.0301,7.013,7.0301,67500.0
2010-10-12 13:20:00,8.22,8.22,8.21,8.22,7900.0,7.0301,7.0301,7.0216,7.0301,7900.0
2010-10-12 13:30:00,8.22,8.22,8.21,8.21,29500.0,7.0301,7.0301,7.0216,7.0216,29500.0
2010-10-12 13:40:00,8.21,8.22,8.21,8.22,18100.0,7.0216,7.0301,7.0216,7.0301,18100.0
2010-10-12 13:50:00,8.22,8.22,8.2,8.21,106500.0,7.0301,7.0301,7.013,7.0216,106500.0
2010-10-12 14:00:00,8.21,8.22,8.18,8.21,138500.0,7.0216,7.0301,6.9959,7.0216,138500.0
2010-10-12 14:10:00,8.21,8.23,8.2,8.23,152000.0,7.0216,7.0387,7.013,7.0387,152000.0
2010-10-12 14:20:00,8.23,8.24,8.22,8.24,106100.0,7.0387,7.0472,7.0301,7.0472,106100.0
2010-10-12 14:30:00,8.24,8.24,8.22,8.22,72100.0,7.0472,7.0472,7.0301,7.0301,72100.0
2010-10-12 14:40:00,8.23,8.23,8.22,8.23,40300.0,7.0387,7.0387,7.0301,7.0387,40300.0
2010-10-12 14:50:00,8.23,8.23,8.22,8.23,55700.0,7.0387,7.0387,7.0301,7.0387,55700.0
2010-10-12 15:00:00,8.23,8.23,8.22,8.23,37700.0,7.0387,7.0387,7.0301,7.0387,37700.0
2010-10-12 15:10:00,8.23,8.24,8.22,8.24,112600.0,7.0387,7.0472,7.0301,7.0472,112600.0
2010-10-12 15:20:00,8.23,8.32,8.23,8.31,501300.0,7.0387,7.1156,7.0387,7.1071,501300.0
2010-10-12 15:30:00,8.32,8.32,8.28,8.29,179100.0,7.1156,7.1156,7.0814,7.09,179100.0
2010-10-12 15:40:00,8.29,8.31,8.28,8.31,250400.0,7.09,7.1071,7.0814,7.1071,250400.0
2010-10-12 15:50:00,8.31,8.32,8.27,8.28,518800.0,7.1071,7.1156,7.0729,7.0814,518800.0
2010-10-13 09:30:00,8.34,8.36,8.22,8.24,160900.0,7.1328,7.1499,7.0301,7.0472,160900.0
2010-10-13 09:40:00,8.24,8.33,8.22,8.28,254500.0,7.0472,7.1242,7.0301,7.0814,254500.0
2010-10-13 09:50:00,8.29,8.32,8.26,8.31,120300.0,7.09,7.1156,7.0643,7.1071,120300.0
2010-10-13 10:00:00,8.3,8.34,8.3,8.32,159700.0,7.0985,7.1328,7.0985,7.1156,159700.0
2010-10-13 10:10:00,8.32,8.32,8.26,8.27,98300.0,7.1156,7.1156,7.0643,7.0729,98300.0
2010-10-13 10:20:00,8.27,8.28,8.26,8.28,59900.0,7.0729,7.0814,7.0643,7.0814,59900.0
2010-10-13 10:30:00,8.29,8.3,8.28,8.29,98400.0,7.09,7.0985,7.0814,7.09,98400.0
2010-10-13 10:40:00,8.29,8.29,8.28,8.28,12300.0,7.09,7.09,7.0814,7.0814,12300.0
2010-10-13 10:50:00,8.28,8.29,8.27,8.28,31900.0,7.0814,7.09,7.0729,7.0814,31900.0
2010-10-13 11:00:00,8.28,8.31,8.27,8.31,54400.0,7.0814,7.1071,7.0729,7.1071,54400.0
2010-10-13 11:10:00,8.3,8.32,8.3,8.32,182700.0,7.0985,7.1156,7.0985,7.1156,182700.0
2010-10-13 11:20:00,8.32,8.32,8.3,8.32,88700.0,7.1156,7.1156,7.0985,7.1156,88700.0
2010-10-13 11:30:00,8.31,8.35,8.31,8.34,159900.0,7.1071,7.1413,7.1071,7.1328,159900.0
2010-10-13 11:40:00,8.34,8.35,8.33,8.34,44800.0,7.1328,7.1413,7.1242,7.1328,44800.0
2010-10-13 11:50:00,8.34,8.35,8.33,8.34,144000.0,7.1328,7.1413,7.1242,7.1328,144000.0
2010-10-13 12:00:00,8.33,8.34,8.29,8.29,236200.0,7.1242,7.1328,7.09,7.09,236200.0
2010-10-13 12:10:00,8.29,8.31,8.28,8.3,283800.0,7.09,7.1071,7.0814,7.0985,283800.0
2010-10-13 12:20:00,8.29,8.31,8.28,8.3,123700.0,7.09,7.1071,7.0814,7.0985,123700.0
2010-10-13 12:30:00,8.3,8.31,8.29,8.3,80700.0,7.0985,7.1071,7.09,7.0985,80700.0
2010-10-13 12:40:00,8.31,8.31,8.3,8.31,24100.0,7.1071,7.1071,7.0985,7.1071,24100.0
2010-10-13 12:50:00,8.3,8.31,8.29,8.3,37400.0,7.0985,7.1071,7.09,7.0985,37400.0
2010-10-13 13:00:00,8.3,8.3,8.27,8.27,65300.0,7.0985,7.0985,7.0729,7.0729,65300.0
2010-10-13 13:10:00,8.26,8.28,8.26,8.28,77100.0,7.0643,7.0814,7.0643,7.0814,77100.0
2010-10-13 13:20:00,8.28,8.28,8.27,8.27,27000.0,7.0814,7.0814,7.0729,7.0729,27000.0
2010-10-13 13:30:00,8.27,8.29,8.27,8.28,49500.0,7.0729,7.09,7.0729,7.0814,49500.0
2010-10-13 13:40:00,8.27,8.28,8.27,8.28,31900.0,7.0729,7.0814,7.0729,7.0814,31900.0
2010-10-13 13:50:00,8.28,8.28,8.24,8.25,201500.0,7.0814,7.0814,7.0472,7.0558,201500.0
2010-10-13 14:00:00,8.24,8.25,8.24,8.24,115600.0,7.0472,7.0558,7.0472,7.0472,115600.0
2010-10-13 14:10:00,8.25,8.25,8.24,8.24,143800.0,7.0558,7.0558,7.0472,7.0472,143800.0
2010-10-13 14:20:00,8.24,8.25,8.22,8.22,95200.0,7.0472,7.0558,7.0301,7.0301,95200.0
2010-10-13 14:30:00,8.23,8.23,8.22,8.22,32600.0,7.0387,7.0387,7.0301,7.0301,32600.0
2010-10-13 14:40:00,8.23,8.24,8.22,8.24,127800.0,7.0387,7.0472,7.0301,7.0472,127800.0
2010-10-13 14:50:00,8.24,8.24,8.23,8.23,68300.0,7.0472,7.0472,7.0387,7.0387,68300.0
2010-10-13 15:00:00,8.24,8.24,8.2,8.2,153100.0,7.0472,7.0472,7.013,7.013,153100.0
2010-10-13 15:10:00,8.2,8.23,8.19,8.23,139100.0,7.013,7.0387,7.0045,7.0387,139100.0
2010-10-13 15:20:00,8.23,8.23,8.19,8.19,105600.0,7.0387,7.0387,7.0045,7.0045,105600.0
2010-10-13 15:30:00,8.19,8.19,8.18,8.18,149200.0,7.0045,7.0045,6.9959,6.9959,149200.0
2010-10-13 15:40:00,8.18,8.19,8.17,8.19,333500.0,6.9959,7.0045,6.9874,7.0045,333500.0
2010-10-13 15:50:00,8.18,8.19,8.18,8.18,503900.0,6.9959,7.0045,6.9959,6.9959,503900.0
2010-10-14 09:30:00,8.22,8.28,8.15,8.21,837300.0,7.0301,7.0814,6.9703,7.0216,837300.0
2010-10-14 09:40:00,8.21,8.22,8.18,8.2,327700.0,7.0216,7.0301,6.9959,7.013,327700.0
2010-10-14 09:50:00,8.2,8.21,8.19,8.19,103100.0,7.013,7.0216,7.0045,7.0045,103100.0
2010-10-14 10:00:00,8.2,8.21,8.19,8.2,390800.0,7.013,7.0216,7.0045,7.013,390800.0
2010-10-14 10:10:00,8.2,8.24,8.19,8.24,241800.0,7.013,7.0472,7.0045,7.0472,241800.0
2010-10-14 10:20:00,8.24,8.26,8.23,8.25,159600.0,7.0472,7.0643,7.0387,7.0558,159600.0
2010-10-14 10:30:00,8.25,8.26,8.23,8.24,166800.0,7.0558,7.0643,7.0387,7.0472,166800.0
2010-10-14 10:40:00,8.24,8.25,8.23,8.24,147600.0,7.0472,7.0558,7.0387,7.0472,147600.0
2010-10-14 10:50:00,8.25,8.27,8.24,8.27,88100.0,7.0558,7.0729,7.0472,7.0729,88100.0
2010-10-14 11:00:00,8.27,8.29,8.26,8.28,293000.0,7.0729,7.09,7.0643,7.0814,293000.0
2010-10-14 11:10:00,8.27,8.29,8.26,8.26,130700.0,7.0729,7.09,7.0643,7.0643,130700.0
2010-10-14 11:20:00,8.25,8.26,8.24,8.24,106000.0,7.0558,7.0643,7.0472,7.0472,106000.0
2010-10-14 11:30:00,8.24,8.26,8.24,8.24,101500.0,7.0472,7.0643,7.0472,7.0472,101500.0
2010-10-14 11:40:00,8.24,8.25,8.16,8.16,325000.0,7.0472,7.0558,6.9788,6.9788,325000.0
2010-10-14 11:50:00,8.16,8.17,8.11,8.13,413100.0,6.9788,6.9874,6.936,6.9531,413100.0
2010-10-14 12:00:00,8.12,8.14,8.1,8.13,254700.0,6.9446,6.9617,6.9275,6.9531,254700.0
2010-10-14 12:10:00,8.13,8.16,8.12,8.12,123700.0,6.9531,6.9788,6.9446,6.9446,123700.0
2010-10-14 12:20:00,8.12,8.13,8.06,8.07,214200.0,6.9446,6.9531,6.8933,6.9018,214200.0
2010-10-14 12:30:00,8.07,8.09,8.06,8.09,218100.0,6.9018,6.9189,6.8933,6.9189,218100.0
2010-10-14 12:40:00,8.08,8.09,8.07,8.07,76300.0,6.9104,6.9189,6.9018,6.9018,76300.0
2010-10-14 12:50:00,8.07,8.1,8.07,8.1,69900.0,6.9018,6.9275,6.9018,6.9275,69900.0
2010-10-14 13:00:00,8.09,8.1,8.06,8.07,132500.0,6.9189,6.9275,6.8933,6.9018,132500.0
2010-10-14 13:10:00,8.07,8.11,8.06,8.1,254800.0,6.9018,6.936,6.8933,6.9275,254800.0
2010-10-14 13:20:00,8.11,8.11,8.09,8.1,152800.0,6.936,6.936,6.9189,6.9275,152800.0
2010-10-14 13:30:00,8.1,8.13,8.1,8.13,116800.0,6.9275,6.9531,6.9275,6.9531,116800.0
2010-10-14 13:40:00,8.13,8.16,8.13,8.14,100500.0,6.9531,6.9788,6.9531,6.9617,100500.0
2010-10-14 13:50:00,8.15,8.17,8.12,8.16,177000.0,6.9703,6.9874,6.9446,6.9788,177000.0
2010-10-14 14:00:00,8.17,8.17,8.13,8.13,169800.0,6.9874,6.9874,6.9531,6.9531,169800.0
2010-10-14 14:10:00,8.13,8.16,8.1,8.15,213600.0,6.9531,6.9788,6.9275,6.9703,213600.0
2010-10-14 14:20:00,8.15,8.17,8.12,8.12,202100.0,6.9703,6.9874,6.9446,6.9446,202100.0
2010-10-14 14:30:00,8.12,8.13,8.1,8.13,130800.0,6.9446,6.9531,6.9275,6.9531,130800.0
2010-10-14 14:40:00,8.12,8.13,8.07,8.07,157400.0,6.9446,6.9531,6.9018,6.9018,157400.0
2010-10-14 14:50:00,8.07,8.08,8.06,8.06,153400.0,6.9018,6.9104,6.8933,6.8933,153400.0
2010-10-14 15:00:00,8.07,8.07,8.04,8.07,292900.0,6.9018,6.9018,6.8762,6.9018,292900.0
2010-10-14 15:10:00,8.06,8.1,8.06,8.08,216600.0,6.8933,6.9275,6.8933,6.9104,216600.0
2010-10-14 15:20:00,8.08,8.11,8.07,8.09,260500.0,6.9104,6.936,6.9018,6.9189,260500.0
2010-10-14 15:30:00,8.09,8.09,8.07,8.08,173300.0,6.9189,6.9189,6.9018,6.9104,173300.0
2010-10-14 15:40:00,8.08,8.09,8.07,8.07,333600.0,6.9104,6.9189,6.9018,6.9018,333600.0
2010-10-14 15:50:00,8.08,8.09,8.06,8.09,858600.0,6.9104,6.9189,6.8933,6.9189,858600.0
2010-10-15 09:30:00,8.18,8.22,8.08,8.12,420400.0,6.9959,7.0301,6.9104,6.9446,420400.0
2010-10-15 09:40:00,8.12,8.17,8.09,8.1,228400.0,6.9446,6.9874,6.9189,6.9275,228400.0
2010-10-15 09:50:00,8.11,8.11,8.04,8.05,250500.0,6.936,6.936,6.8762,6.8847,250500.0
2010-10-15 10:00:00,8.05,8.09,8.01,8.03,421800.0,6.8847,6.9189,6.8505,6.8676,421800.0
2010-10-15 10:10:00,8.03,8.03,8.0,8.02,268600.0,6.8676,6.8676,6.842,6.8591,268600.0
2010-10-15 10:20:00,8.01,8.02,7.98,8.02,380600.0,6.8505,6.8591,6.8249,6.8591,380600.0
2010-10-15 10:30:00,8.01,8.02,7.95,7.97,334300.0,6.8505,6.8591,6.7992,6.8163,334300.0
2010-10-15 10:40:00,7.97,8.01,7.96,7.99,87300.0,6.8163,6.8505,6.8078,6.8334,87300.0
2010-10-15 10:50:00,7.99,8.02,7.97,8.02,159500.0,6.8334,6.8591,6.8163,6.8591,159500.0
2010-10-15 11:00:00,8.02,8.08,8.02,8.07,167800.0,6.8591,6.9104,6.8591,6.9018,167800.0
2010-10-15 11:10:00,8.07,8.12,8.07,8.12,232000.0,6.9018,6.9446,6.9018,6.9446,232000.0
2010-10-15 11:20:00,8.12,8.13,8.1,8.13,129500.0,6.9446,6.9531,6.9275,6.9531,129500.0
2010-10-15 11:30:00,8.12,8.18,8.12,8.15,165200.0,6.9446,6.9959,6.9446,6.9703,165200.0
2010-10-15 11:40:00,8.15,8.17,8.1,8.1,283100.0,6.9703,6.9874,6.9275,6.9275,283100.0
2010-10-15 11:50:00,8.1,8.11,8.06,8.07,75600.0,6.9275,6.936,6.8933,6.9018,75600.0
2010-10-15 12:00:00,8.06,8.09,8.03,8.06,128500.0,6.8933,6.9189,6.8676,6.8933,128500.0
2010-10-15 12:10:00,8.06,8.07,8.05,8.05,90000.0,6.8933,6.9018,6.8847,6.8847,90000.0
2010-10-15 12:20:00,8.06,8.06,8.03,8.03,83300.0,6.8933,6.8933,6.8676,6.8676,83300.0
2010-10-15 12:30:00,8.03,8.04,8.03,8.03,125600.0,6.8676,6.8762,6.8676,6.8676,125600.0
2010-10-15 12:40:00,8.04,8.04,8.02,8.03,93100.0,6.8762,6.8762,6.8591,6.8676,93100.0
2010-10-15 12:50:00,8.02,8.03,8.01,8.01,113700.0,6.8591,6.8676,6.8505,6.8505,113700.0
2010-10-15 13:00:00,8.02,8.02,7.99,7.99,124200.0,6.8591,6.8591,6.8334,6.8334,124200.0
2010-10-15 13:10:00,8.0,8.0,7.96,7.96,296100.0,6.842,6.842,6.8078,6.8078,296100.0
2010-10-15 13:20:00,7.97,8.02,7.96,8.02,225900.0,6.8163,6.8591,6.8078,6.8591,225900.0
2010-10-15 13:30:00,8.01,8.04,8.01,8.01,145000.0,6.8505,6.8762,6.8505,6.8505,145000.0
2010-10-15 13:40:00,8.01,8.03,7.96,7.97,701400.0,6.8505,6.8676,6.8078,6.8163,701400.0
2010-10-15 13:50:00,7.97,7.98,7.93,7.95,395900.0,6.8163,6.8249,6.7821,6.7992,395900.0
2010-10-15 14:00:00,7.95,7.96,7.93,7.96,205700.0,6.7992,6.8078,6.7821,6.8078,205700.0
2010-10-15 14:10:00,7.96,7.96,7.93,7.94,142200.0,6.8078,6.8078,6.7821,6.7907,142200.0
2010-10-15 14:20:00,7.94,7.95,7.91,7.93,578200.0,6.7907,6.7992,6.765,6.7821,578200.0
2010-10-15 14:30:00,7.93,7.97,7.92,7.97,349400.0,6.7821,6.8163,6.7735,6.8163,349400.0
2010-10-15 14:40:00,7.96,7.97,7.95,7.96,94800.0,6.8078,6.8163,6.7992,6.8078,94800.0
2010-10-15 14:50:00,7.96,7.97,7.95,7.97,150900.0,6.8078,6.8163,6.7992,6.8163,150900.0
2010-10-15 15:00:00,7.97,7.98,7.92,7.93,438800.0,6.8163,6.8249,6.7735,6.7821,438800.0
2010-10-15 15:10:00,7.93,7.95,7.92,7.94,553700.0,6.7821,6.7992,6.7735,6.7907,553700.0
2010-10-15 15:20:00,7.94,7.98,7.94,7.97,576100.0,6.7907,6.8249,6.7907,6.8163,576100.0
2010-10-15 15:30:00,7.97,7.97,7.93,7.97,1055000.0,6.8163,6.8163,6.7821,6.8163,1055000.0
2010-10-15 15:40:00,7.97,7.99,7.94,7.97,1989300.0,6.8163,6.8334,6.7907,6.8163,1989300.0
2010-10-15 15:50:00,7.97,7.99,7.96,7.98,1707400.0,6.8163,6.8334,6.8078,6.8249,1707400.0
2010-10-18 09:30:00,7.99,8.02,7.94,7.96,2410300.0,6.8334,6.8591,6.7907,6.8078,2410300.0
2010-10-18 09:40:00,7.95,7.98,7.92,7.97,901600.0,6.7992,6.8249,6.7735,6.8163,901600.0
2010-10-18 09:50:00,7.98,7.98,7.94,7.98,235900.0,6.8249,6.8249,6.7907,6.8249,235900.0
2010-10-18 10:00:00,7.98,8.01,7.97,7.97,624600.0,6.8249,6.8505,6.8163,6.8163,624600.0
2010-10-18 10:10:00,7.97,8.0,7.95,7.96,819900.0,6.8163,6.842,6.7992,6.8078,819900.0
2010-10-18 10:20:00,7.97,7.99,7.96,7.98,192900.0,6.8163,6.8334,6.8078,6.8249,192900.0
2010-10-18 10:30:00,7.98,8.0,7.97,7.99,253500.0,6.8249,6.842,6.8163,6.8334,253500.0
2010-10-18 10:40:00,7.99,8.05,7.97,8.04,995600.0,6.8334,6.8847,6.8163,6.8762,995600.0
2010-10-18 10:50:00,8.05,8.14,8.03,8.08,1313100.0,6.8847,6.9617,6.8676,6.9104,1313100.0
2010-10-18 11:00:00,8.07,8.08,8.01,8.02,439700.0,6.9018,6.9104,6.8505,6.8591,439700.0
2010-10-18 11:10:00,8.02,8.07,8.02,8.04,970800.0,6.8591,6.9018,6.8591,6.8762,970800.0
2010-10-18 11:20:00,8.05,8.06,8.02,8.05,244200.0,6.8847,6.8933,6.8591,6.8847,244200.0
2010-10-18 11:30:00,8.05,8.07,8.04,8.06,256300.0,6.8847,6.9018,6.8762,6.8933,256300.0
2010-10-18 11:40:00,8.06,8.14,8.05,8.14,621600.0,6.8933,6.9617,6.8847,6.9617,621600.0
2010-10-18 11:50:00,8.13,8.14,8.09,8.11,486900.0,6.9531,6.9617,6.9189,6.936,486900.0
2010-10-18 12:00:00,8.11,8.17,8.11,8.15,285800.0,6.936,6.9874,6.936,6.9703,285800.0
2010-10-18 12:10:00,8.15,8.18,8.15,8.15,149800.0,6.9703,6.9959,6.9703,6.9703,149800.0
2010-10-18 12:20:00,8.15,8.16,8.11,8.11,133500.0,6.9703,6.9788,6.936,6.936,133500.0
2010-10-18 12:30:00,8.11,8.12,8.07,8.08,181300.0,6.936,6.9446,6.9018,6.9104,181300.0
2010-10-18 12:40:00,8.08,8.09,8.08,8.09,90800.0,6.9104,6.9189,6.9104,6.9189,90800.0
2010-10-18 12:50:00,8.09,8.09,8.07,8.08,134600.0,6.9189,6.9189,6.9018,6.9104,134600.0
2010-10-18 13:00:00,8.08,8.09,8.06,8.07,279400.0,6.9104,6.9189,6.8933,6.9018,279400.0
2010-10-18 13:10:00,8.08,8.09,8.07,8.08,59200.0,6.9104,6.9189,6.9018,6.9104,59200.0
2010-10-18 13:20:00,8.08,8.09,8.07,8.09,172100.0,6.9104,6.9189,6.9018,6.9189,172100.0
2010-10-18 13:30:00,8.08,8.09,8.07,8.09,324600.0,6.9104,6.9189,6.9018,6.9189,324600.0
2010-10-18 13:40:00,8.08,8.13,8.08,8.12,203800.0,6.9104,6.9531,6.9104,6.9446,203800.0
2010-10-18 13:50:00,8.12,8.13,8.12,8.12,34600.0,6.9446,6.9531,6.9446,6.9446,34600.0
2010-10-18 14:00:00,8.12,8.13,8.12,8.12,285000.0,6.9446,6.9531,6.9446,6.9446,285000.0
2010-10-18 14:10:00,8.13,8.16,8.12,8.16,198600.0,6.9531,6.9788,6.9446,6.9788,198600.0
2010-10-18 14:20:00,8.16,8.22,8.15,8.21,385800.0,6.9788,7.0301,6.9703,7.0216,385800.0
2010-10-18 14:30:00,8.21,8.22,8.21,8.21,141600.0,7.0216,7.0301,7.0216,7.0216,141600.0
2010-10-18 14:40:00,8.21,8.23,8.19,8.22,227900.0,7.0216,7.0387,7.0045,7.0301,227900.0
2010-10-18 14:50:00,8.23,8.23,8.21,8.22,73800.0,7.0387,7.0387,7.0216,7.0301,73800.0
2010-10-18 15:00:00,8.21,8.23,8.2,8.23,143100.0,7.0216,7.0387,7.013,7.0387,143100.0
2010-10-18 15:10:00,8.23,8.24,8.23,8.23,151400.0,7.0387,7.0472,7.0387,7.0387,151400.0
2010-10-18 15:20:00,8.24,8.24,8.23,8.24,310900.0,7.0472,7.0472,7.0387,7.0472,310900.0
2010-10-18 15:30:00,8.23,8.24,8.23,8.23,178300.0,7.0387,7.0472,7.0387,7.0387,178300.0
2010-10-18 15:40:00,8.23,8.24,8.21,8.22,494900.0,7.0387,7.0472,7.0216,7.0301,494900.0
2010-10-18 15:50:00,8.21,8.22,8.2,8.21,656900.0,7.0216,7.0301,7.013,7.0216,656900.0
2010-10-19 09:30:00,8.06,8.33,8.06,8.29,575900.0,6.8933,7.1242,6.8933,7.09,575900.0
2010-10-19 09:40:00,8.3,8.35,8.21,8.21,366800.0,7.0985,7.1413,7.0216,7.0216,366800.0
2010-10-19 09:50:00,8.32,8.34,8.24,8.32,378900.0,7.1156,7.1328,7.0472,7.1156,378900.0
2010-10-19 10:00:00,8.31,8.4,8.3,8.39,490600.0,7.1071,7.1841,7.0985,7.1755,490600.0
2010-10-19 10:10:00,8.39,8.54,8.39,8.53,889200.0,7.1755,7.3038,7.1755,7.2952,889200.0
2010-10-19 10:20:00,8.53,8.53,8.42,8.44,321800.0,7.2952,7.2952,7.2012,7.2183,321800.0
2010-10-19 10:30:00,8.44,8.53,8.44,8.52,307600.0,7.2183,7.2952,7.2183,7.2867,307600.0
2010-10-19 10:40:00,8.52,8.55,8.49,8.5,458100.0,7.2867,7.3124,7.261,7.2696,458100.0
2010-10-19 10:50:00,8.49,8.52,8.46,8.51,464300.0,7.261,7.2867,7.2354,7.2781,464300.0
2010-10-19 11:00:00,8.51,8.51,8.48,8.48,532100.0,7.2781,7.2781,7.2525,7.2525,532100.0
2010-10-19 11:10:00,8.48,8.49,8.46,8.46,313100.0,7.2525,7.261,7.2354,7.2354,313100.0
2010-10-19 11:20:00,8.47,8.47,8.42,8.44,609600.0,7.2439,7.2439,7.2012,7.2183,609600.0
2010-10-19 11:30:00,8.45,8.48,8.41,8.48,430200.0,7.2268,7.2525,7.1926,7.2525,430200.0
2010-10-19 11:40:00,8.47,8.48,8.44,8.46,174100.0,7.2439,7.2525,7.2183,7.2354,174100.0
2010-10-19 11:50:00,8.45,8.46,8.43,8.44,126400.0,7.2268,7.2354,7.2097,7.2183,126400.0
2010-10-19 12:00:00,8.44,8.45,8.4,8.41,222800.0,7.2183,7.2268,7.1841,7.1926,222800.0
2010-10-19 12:10:00,8.41,8.41,8.37,8.38,292600.0,7.1926,7.1926,7.1584,7.167,292600.0
2010-10-19 12:20:00,8.38,8.39,8.35,8.37,189900.0,7.167,7.1755,7.1413,7.1584,189900.0
2010-10-19 12:30:00,8.37,8.37,8.33,8.34,288500.0,7.1584,7.1584,7.1242,7.1328,288500.0
2010-10-19 12:40:00,8.35,8.35,8.34,8.35,89700.0,7.1413,7.1413,7.1328,7.1413,89700.0
2010-10-19 12:50:00,8.35,8.38,8.34,8.38,287500.0,7.1413,7.167,7.1328,7.167,287500.0
2010-10-19 13:00:00,8.38,8.38,8.37,8.38,64600.0,7.167,7.167,7.1584,7.167,64600.0
2010-10-19 13:10:00,8.38,8.4,8.36,8.37,147400.0,7.167,7.1841,7.1499,7.1584,147400.0
2010-10-19 13:20:00,8.37,8.39,8.33,8.35,370000.0,7.1584,7.1755,7.1242,7.1413,370000.0
2010-10-19 13:30:00,8.34,8.35,8.33,8.34,98600.0,7.1328,7.1413,7.1242,7.1328,98600.0
2010-10-19 13:40:00,8.34,8.34,8.31,8.33,216400.0,7.1328,7.1328,7.1071,7.1242,216400.0
2010-10-19 13:50:00,8.32,8.33,8.27,8.27,423400.0,7.1156,7.1242,7.0729,7.0729,423400.0
2010-10-19 14:00:00,8.27,8.29,8.22,8.27,370500.0,7.0729,7.09,7.0301,7.0729,370500.0
2010-10-19 14:10:00,8.28,8.3,8.26,8.29,140800.0,7.0814,7.0985,7.0643,7.09,140800.0
2010-10-19 14:20:00,8.28,8.29,8.24,8.24,376500.0,7.0814,7.09,7.0472,7.0472,376500.0
2010-10-19 14:30:00,8.25,8.26,8.23,8.23,531500.0,7.0558,7.0643,7.0387,7.0387,531500.0
2010-10-19 14:40:00,8.24,8.24,8.2,8.2,439000.0,7.0472,7.0472,7.013,7.013,439000.0
2010-10-19 14:50:00,8.2,8.22,8.17,8.2,440200.0,7.013,7.0301,6.9874,7.013,440200.0
2010-10-19 15:00:00,8.21,8.22,8.2,8.2,301900.0,7.0216,7.0301,7.013,7.013,301900.0
2010-10-19 15:10:00,8.2,8.22,8.2,8.2,198600.0,7.013,7.0301,7.013,7.013,198600.0
2010-10-19 15:20:00,8.2,8.22,8.17,8.17,174900.0,7.013,7.0301,6.9874,6.9874,174900.0
2010-10-19 15:30:00,8.17,8.18,8.16,8.17,317600.0,6.9874,6.9959,6.9788,6.9874,317600.0
2010-10-19 15:40:00,8.17,8.18,8.16,8.16,278300.0,6.9874,6.9959,6.9788,6.9788,278300.0
2010-10-19 15:50:00,8.17,8.25,8.15,8.25,1849500.0,6.9874,7.0558,6.9703,7.0558,1849500.0
2010-10-20 09:30:00,8.24,8.26,8.1,8.12,429900.0,7.0472,7.0643,6.9275,6.9446,429900.0
2010-10-20 09:40:00,8.12,8.12,8.03,8.04,1159600.0,6.9446,6.9446,6.8676,6.8762,1159600.0
2010-10-20 09:50:00,8.03,8.09,8.03,8.04,1327100.0,6.8676,6.9189,6.8676,6.8762,1327100.0
2010-10-20 10:00:00,8.04,8.04,8.0,8.03,1313000.0,6.8762,6.8762,6.842,6.8676,1313000.0
2010-10-20 10:10:00,8.03,8.05,8.0,8.01,1140000.0,6.8676,6.8847,6.842,6.8505,1140000.0
2010-10-20 10:20:00,8.01,8.02,7.98,8.0,724500.0,6.8505,6.8591,6.8249,6.842,724500.0
2010-10-20 10:30:00,8.0,8.1,7.99,8.03,464800.0,6.842,6.9275,6.8334,6.8676,464800.0
2010-10-20 10:40:00,8.04,8.07,8.03,8.04,349900.0,6.8762,6.9018,6.8676,6.8762,349900.0
2010-10-20 10:50:00,8.05,8.05,8.03,8.05,296000.0,6.8847,6.8847,6.8676,6.8847,296000.0
2010-10-20 11:00:00,8.06,8.07,8.04,8.07,329500.0,6.8933,6.9018,6.8762,6.9018,329500.0
2010-10-20 11:10:00,8.06,8.07,8.03,8.06,487900.0,6.8933,6.9018,6.8676,6.8933,487900.0
2010-10-20 11:20:00,8.05,8.11,8.05,8.11,156600.0,6.8847,6.936,6.8847,6.936,156600.0
2010-10-20 11:30:00,8.11,8.12,8.06,8.07,271300.0,6.936,6.9446,6.8933,6.9018,271300.0
2010-10-20 11:40:00,8.07,8.08,8.06,8.08,147700.0,6.9018,6.9104,6.8933,6.9104,147700.0
2010-10-20 11:50:00,8.07,8.08,8.07,8.07,132700.0,6.9018,6.9104,6.9018,6.9018,132700.0
2010-10-20 12:00:00,8.07,8.11,8.07,8.11,151400.0,6.9018,6.936,6.9018,6.936,151400.0
2010-10-20 12:10:00,8.11,8.13,8.1,8.11,111500.0,6.936,6.9531,6.9275,6.936,111500.0
2010-10-20 12:20:00,8.11,8.12,8.08,8.08,260600.0,6.936,6.9446,6.9104,6.9104,260600.0
2010-10-20 12:30:00,8.09,8.09,8.05,8.05,228500.0,6.9189,6.9189,6.8847,6.8847,228500.0
2010-10-20 12:40:00,8.05,8.06,8.05,8.06,103200.0,6.8847,6.8933,6.8847,6.8933,103200.0
2010-10-20 12:50:00,8.05,8.07,8.05,8.06,114900.0,6.8847,6.9018,6.8847,6.8933,114900.0
2010-10-20 13:00:00,8.07,8.12,8.06,8.12,171500.0,6.9018,6.9446,6.8933,6.9446,171500.0
2010-10-20 13:10:00,8.12,8.13,8.1,8.11,208200.0,6.9446,6.9531,6.9275,6.936,208200.0
2010-10-20 13:20:00,8.11,8.13,8.11,8.12,49700.0,6.936,6.9531,6.936,6.9446,49700.0
2010-10-20 13:30:00,8.11,8.12,8.09,8.09,70200.0,6.936,6.9446,6.9189,6.9189,70200.0
2010-10-20 13:40:00,8.1,8.1,8.07,8.07,88100.0,6.9275,6.9275,6.9018,6.9018,88100.0
2010-10-20 13:50:00,8.08,8.09,8.07,8.09,85400.0,6.9104,6.9189,6.9018,6.9189,85400.0
2010-10-20 14:00:00,8.09,8.12,8.07,8.09,242500.0,6.9189,6.9446,6.9018,6.9189,242500.0
2010-10-20 14:10:00,8.09,8.12,8.08,8.11,165000.0,6.9189,6.9446,6.9104,6.936,165000.0
2010-10-20 14:20:00,8.11,8.12,8.1,8.1,114300.0,6.936,6.9446,6.9275,6.9275,114300.0
2010-10-20 14:30:00,8.11,8.13,8.1,8.1,200700.0,6.936,6.9531,6.9275,6.9275,200700.0
2010-10-20 14:40:00,8.11,8.11,8.09,8.09,164000.0,6.936,6.936,6.9189,6.9189,164000.0
2010-10-20 14:50:00,8.09,8.11,8.08,8.1,403500.0,6.9189,6.936,6.9104,6.9275,403500.0
2010-10-20 15:00:00,8.1,8.11,8.09,8.1,141600.0,6.9275,6.936,6.9189,6.9275,141600.0
2010-10-20 15:10:00,8.1,8.11,8.08,8.08,328000.0,6.9275,6.936,6.9104,6.9104,328000.0
2010-10-20 15:20:00,8.09,8.09,8.07,8.07,408800.0,6.9189,6.9189,6.9018,6.9018,408800.0
2010-10-20 15:30:00,8.08,8.1,8.07,8.09,242000.0,6.9104,6.9275,6.9018,6.9189,242000.0
2010-10-20 15:40:00,8.1,8.13,8.09,8.12,240200.0,6.9275,6.9531,6.9189,6.9446,240200.0
2010-10-20 15:50:00,8.12,8.13,8.11,8.12,757800.0,6.9446,6.9531,6.936,6.9446,757800.0
2010-10-21 09:30:00,8.13,8.31,8.13,8.31,391400.0,6.9531,7.1071,6.9531,7.1071,391400.0
2010-10-21 09:40:00,8.31,8.35,8.3,8.34,363200.0,7.1071,7.1413,7.0985,7.1328,363200.0
2010-10-21 09:50:00,8.34,8.35,8.27,8.3,276200.0,7.1328,7.1413,7.0729,7.0985,276200.0
2010-10-21 10:00:00,8.3,8.3,8.24,8.3,237900.0,7.0985,7.0985,7.0472,7.0985,237900.0
2010-10-21 10:10:00,8.29,8.3,8.26,8.27,104700.0,7.09,7.0985,7.0643,7.0729,104700.0
2010-10-21 10:20:00,8.26,8.28,8.24,8.25,103500.0,7.0643,7.0814,7.0472,7.0558,103500.0
2010-10-21 10:30:00,8.25,8.27,8.24,8.27,105400.0,7.0558,7.0729,7.0472,7.0729,105400.0
2010-10-21 10:40:00,8.27,8.27,8.22,8.23,248800.0,7.0729,7.0729,7.0301,7.0387,248800.0
2010-10-21 10:50:00,8.24,8.27,8.23,8.24,159000.0,7.0472,7.0729,7.0387,7.0472,159000.0
2010-10-21 11:00:00,8.24,8.26,8.23,8.24,184600.0,7.0472,7.0643,7.0387,7.0472,184600.0
2010-10-21 11:10:00,8.24,8.25,8.21,8.22,161800.0,7.0472,7.0558,7.0216,7.0301,161800.0
2010-10-21 11:20:00,8.21,8.23,8.18,8.19,360000.0,7.0216,7.0387,6.9959,7.0045,360000.0
2010-10-21 11:30:00,8.19,8.2,8.15,8.15,73600.0,7.0045,7.013,6.9703,6.9703,73600.0
2010-10-21 11:40:00,8.15,8.16,8.13,8.15,109900.0,6.9703,6.9788,6.9531,6.9703,109900.0
2010-10-21 11:50:00,8.15,8.2,8.15,8.19,123700.0,6.9703,7.013,6.9703,7.0045,123700.0
2010-10-21 12:00:00,8.19,8.2,8.17,8.17,63300.0,7.0045,7.013,6.9874,6.9874,63300.0
2010-10-21 12:10:00,8.18,8.18,8.16,8.17,112200.0,6.9959,6.9959,6.9788,6.9874,112200.0
2010-10-21 12:20:00,8.18,8.18,8.16,8.16,58900.0,6.9959,6.9959,6.9788,6.9788,58900.0
2010-10-21 12:30:00,8.17,8.17,8.13,8.14,202900.0,6.9874,6.9874,6.9531,6.9617,202900.0
2010-10-21 12:40:00,8.14,8.17,8.14,8.16,69400.0,6.9617,6.9874,6.9617,6.9788,69400.0
2010-10-21 12:50:00,8.16,8.17,8.14,8.14,50700.0,6.9788,6.9874,6.9617,6.9617,50700.0
2010-10-21 13:00:00,8.14,8.16,8.14,8.16,96200.0,6.9617,6.9788,6.9617,6.9788,96200.0
2010-10-21 13:10:00,8.16,8.17,8.13,8.14,90500.0,6.9788,6.9874,6.9531,6.9617,90500.0
2010-10-21 13:20:00,8.14,8.14,8.12,8.13,48900.0,6.9617,6.9617,6.9446,6.9531,48900.0
2010-10-21 13:30:00,8.13,8.13,8.11,8.11,62300.0,6.9531,6.9531,6.936,6.936,62300.0
2010-10-21 13:40:00,8.11,8.12,8.07,8.08,270600.0,6.936,6.9446,6.9018,6.9104,270600.0
2010-10-21 13:50:00,8.09,8.09,8.04,8.04,190500.0,6.9189,6.9189,6.8762,6.8762,190500.0
2010-10-21 14:00:00,8.05,8.08,8.04,8.07,97900.0,6.8847,6.9104,6.8762,6.9018,97900.0
2010-10-21 14:10:00,8.07,8.09,8.07,8.09,174500.0,6.9018,6.9189,6.9018,6.9189,174500.0
2010-10-21 14:20:00,8.09,8.12,8.07,8.11,267200.0,6.9189,6.9446,6.9018,6.936,267200.0
2010-10-21 14:30:00,8.11,8.12,8.11,8.11,61000.0,6.936,6.9446,6.936,6.936,61000.0
2010-10-21 14:40:00,8.11,8.12,8.08,8.08,351600.0,6.936,6.9446,6.9104,6.9104,351600.0
2010-10-21 14:50:00,8.08,8.11,8.08,8.1,108900.0,6.9104,6.936,6.9104,6.9275,108900.0
2010-10-21 15:00:00,8.1,8.11,8.1,8.1,39100.0,6.9275,6.936,6.9275,6.9275,39100.0
2010-10-21 15:10:00,8.1,8.13,8.09,8.13,147100.0,6.9275,6.9531,6.9189,6.9531,147100.0
2010-10-21 15:20:00,8.13,8.15,8.12,8.15,92400.0,6.9531,6.9703,6.9446,6.9703,92400.0
2010-10-21 15:30:00,8.14,8.15,8.13,8.14,88400.0,6.9617,6.9703,6.9531,6.9617,88400.0
2010-10-21 15:40:00,8.14,8.14,8.1,8.11,175500.0,6.9617,6.9617,6.9275,6.936,175500.0
2010-10-21 15:50:00,8.1,8.11,8.08,8.09,555700.0,6.9275,6.936,6.9104,6.9189,555700.0
2010-10-22 09:30:00,8.1,8.15,8.09,8.15,69700.0,6.9275,6.9703,6.9189,6.9703,69700.0
2010-10-22 09:40:00,8.16,8.18,8.12,8.14,82500.0,6.9788,6.9959,6.9446,6.9617,82500.0
2010-10-22 09:50:00,8.15,8.15,8.11,8.11,36400.0,6.9703,6.9703,6.936,6.936,36400.0
2010-10-22 10:00:00,8.11,8.12,8.1,8.11,55900.0,6.936,6.9446,6.9275,6.936,55900.0
2010-10-22 10:10:00,8.11,8.12,8.1,8.11,93500.0,6.936,6.9446,6.9275,6.936,93500.0
2010-10-22 10:20:00,8.11,8.13,8.1,8.12,55100.0,6.936,6.9531,6.9275,6.9446,55100.0
2010-10-22 10:30:00,8.13,8.17,8.12,8.15,117000.0,6.9531,6.9874,6.9446,6.9703,117000.0
2010-10-22 10:40:00,8.15,8.18,8.15,8.18,47600.0,6.9703,6.9959,6.9703,6.9959,47600.0
2010-10-22 10:50:00,8.17,8.2,8.17,8.18,63300.0,6.9874,7.013,6.9874,6.9959,63300.0
2010-10-22 11:00:00,8.18,8.19,8.16,8.17,31900.0,6.9959,7.0045,6.9788,6.9874,31900.0
2010-10-22 11:10:00,8.16,8.18,8.15,8.15,46000.0,6.9788,6.9959,6.9703,6.9703,46000.0
2010-10-22 11:20:00,8.15,8.17,8.15,8.17,110000.0,6.9703,6.9874,6.9703,6.9874,110000.0
2010-10-22 11:30:00,8.16,8.18,8.15,8.16,58800.0,6.9788,6.9959,6.9703,6.9788,58800.0
2010-10-22 11:40:00,8.17,8.17,8.15,8.15,34000.0,6.9874,6.9874,6.9703,6.9703,34000.0
2010-10-22 11:50:00,8.16,8.16,8.14,8.15,156600.0,6.9788,6.9788,6.9617,6.9703,156600.0
2010-10-22 12:00:00,8.15,8.16,8.14,8.14,81400.0,6.9703,6.9788,6.9617,6.9617,81400.0
2010-10-22 12:10:00,8.15,8.15,8.13,8.14,53100.0,6.9703,6.9703,6.9531,6.9617,53100.0
2010-10-22 12:20:00,8.13,8.17,8.13,8.16,33300.0,6.9531,6.9874,6.9531,6.9788,33300.0
2010-10-22 12:30:00,8.17,8.18,8.16,8.17,43300.0,6.9874,6.9959,6.9788,6.9874,43300.0
2010-10-22 12:40:00,8.17,8.17,8.16,8.17,12600.0,6.9874,6.9874,6.9788,6.9874,12600.0
2010-10-22 12:50:00,8.16,8.17,8.16,8.16,8800.0,6.9788,6.9874,6.9788,6.9788,8800.0
2010-10-22 13:00:00,8.17,8.18,8.16,8.17,88500.0,6.9874,6.9959,6.9788,6.9874,88500.0
2010-10-22 13:10:00,8.17,8.18,8.16,8.16,52300.0,6.9874,6.9959,6.9788,6.9788,52300.0
2010-10-22 13:20:00,8.16,8.17,8.16,8.16,34300.0,6.9788,6.9874,6.9788,6.9788,34300.0
2010-10-22 13:30:00,8.16,8.18,8.16,8.18,40200.0,6.9788,6.9959,6.9788,6.9959,40200.0
2010-10-22 13:40:00,8.17,8.18,8.17,8.17,21600.0,6.9874,6.9959,6.9874,6.9874,21600.0
2010-10-22 13:50:00,8.17,8.18,8.17,8.17,21900.0,6.9874,6.9959,6.9874,6.9874,21900.0
2010-10-22 14:00:00,8.17,8.18,8.17,8.17,25700.0,6.9874,6.9959,6.9874,6.9874,25700.0
2010-10-22 14:10:00,8.18,8.18,8.17,8.18,31400.0,6.9959,6.9959,6.9874,6.9959,31400.0
2010-10-22 14:20:00,8.17,8.2,8.17,8.2,43400.0,6.9874,7.013,6.9874,7.013,43400.0
2010-10-22 14:30:00,8.2,8.2,8.19,8.19,105700.0,7.013,7.013,7.0045,7.0045,105700.0
2010-10-22 14:40:00,8.19,8.2,8.19,8.2,38600.0,7.0045,7.013,7.0045,7.013,38600.0
2010-10-22 14:50:00,8.19,8.2,8.19,8.19,34500.0,7.0045,7.013,7.0045,7.0045,34500.0
2010-10-22 15:00:00,8.19,8.22,8.19,8.21,140600.0,7.0045,7.0301,7.0045,7.0216,140600.0
2010-10-22 15:10:00,8.21,8.22,8.21,8.22,77600.0,7.0216,7.0301,7.0216,7.0301,77600.0
2010-10-22 15:20:00,8.21,8.23,8.21,8.23,140200.0,7.0216,7.0387,7.0216,7.0387,140200.0
2010-10-22 15:30:00,8.22,8.23,8.21,8.22,148700.0,7.0301,7.0387,7.0216,7.0301,148700.0
2010-10-22 15:40:00,8.21,8.22,8.21,8.21,92600.0,7.0216,7.0301,7.0216,7.0216,92600.0
2010-10-22 15:50:00,8.22,8.24,8.21,8.24,495700.0,7.0301,7.0472,7.0216,7.0472,495700.0
2010-10-25 09:30:00,8.32,8.38,8.28,8.37,185900.0,7.1156,7.167,7.0814,7.1584,185900.0
2010-10-25 09:40:00,8.37,8.43,8.37,8.42,321400.0,7.1584,7.2097,7.1584,7.2012,321400.0
2010-10-25 09:50:00,8.41,8.49,8.4,8.49,581700.0,7.1926,7.261,7.1841,7.261,581700.0
2010-10-25 10:00:00,8.49,8.52,8.4,8.47,746200.0,7.261,7.2867,7.1841,7.2439,746200.0
2010-10-25 10:10:00,8.47,8.48,8.46,8.48,395600.0,7.2439,7.2525,7.2354,7.2525,395600.0
2010-10-25 10:20:00,8.48,8.48,8.47,8.47,155300.0,7.2525,7.2525,7.2439,7.2439,155300.0
2010-10-25 10:30:00,8.47,8.49,8.45,8.45,412500.0,7.2439,7.261,7.2268,7.2268,412500.0
2010-10-25 10:40:00,8.46,8.47,8.41,8.44,178100.0,7.2354,7.2439,7.1926,7.2183,178100.0
2010-10-25 10:50:00,8.44,8.44,8.38,8.39,214200.0,7.2183,7.2183,7.167,7.1755,214200.0
2010-10-25 11:00:00,8.39,8.39,8.36,8.36,142500.0,7.1755,7.1755,7.1499,7.1499,142500.0
2010-10-25 11:10:00,8.37,8.38,8.35,8.36,99300.0,7.1584,7.167,7.1413,7.1499,99300.0
2010-10-25 11:20:00,8.36,8.36,8.33,8.33,85300.0,7.1499,7.1499,7.1242,7.1242,85300.0
2010-10-25 11:30:00,8.34,8.34,8.31,8.31,63500.0,7.1328,7.1328,7.1071,7.1071,63500.0
2010-10-25 11:40:00,8.32,8.32,8.31,8.31,86000.0,7.1156,7.1156,7.1071,7.1071,86000.0
2010-10-25 11:50:00,8.31,8.32,8.3,8.31,239700.0,7.1071,7.1156,7.0985,7.1071,239700.0
2010-10-25 12:00:00,8.31,8.31,8.3,8.3,20200.0,7.1071,7.1071,7.0985,7.0985,20200.0
2010-10-25 12:10:00,8.3,8.31,8.27,8.27,102400.0,7.0985,7.1071,7.0729,7.0729,102400.0
2010-10-25 12:20:00,8.27,8.28,8.23,8.23,208000.0,7.0729,7.0814,7.0387,7.0387,208000.0
2010-10-25 12:30:00,8.23,8.24,8.2,8.22,394200.0,7.0387,7.0472,7.013,7.0301,394200.0
2010-10-25 12:40:00,8.22,8.23,8.22,8.23,101700.0,7.0301,7.0387,7.0301,7.0387,101700.0
2010-10-25 12:50:00,8.22,8.25,8.2,8.24,183700.0,7.0301,7.0558,7.013,7.0472,183700.0
2010-10-25 13:00:00,8.24,8.25,8.21,8.25,46400.0,7.0472,7.0558,7.0216,7.0558,46400.0
2010-10-25 13:10:00,8.24,8.25,8.21,8.21,77200.0,7.0472,7.0558,7.0216,7.0216,77200.0
2010-10-25 13:20:00,8.21,8.22,8.2,8.21,178500.0,7.0216,7.0301,7.013,7.0216,178500.0
2010-10-25 13:30:00,8.22,8.23,8.2,8.2,99400.0,7.0301,7.0387,7.013,7.013,99400.0
2010-10-25 13:40:00,8.2,8.21,8.2,8.21,58400.0,7.013,7.0216,7.013,7.0216,58400.0
2010-10-25 13:50:00,8.2,8.2,8.16,8.18,227700.0,7.013,7.013,6.9788,6.9959,227700.0
2010-10-25 14:00:00,8.17,8.18,8.17,8.17,161700.0,6.9874,6.9959,6.9874,6.9874,161700.0
2010-10-25 14:10:00,8.18,8.18,8.13,8.13,227700.0,6.9959,6.9959,6.9531,6.9531,227700.0
2010-10-25 14:20:00,8.13,8.15,8.13,8.14,92200.0,6.9531,6.9703,6.9531,6.9617,92200.0
2010-10-25 14:30:00,8.14,8.16,8.12,8.12,265200.0,6.9617,6.9788,6.9446,6.9446,265200.0
2010-10-25 14:40:00,8.12,8.13,8.11,8.12,116700.0,6.9446,6.9531,6.936,6.9446,116700.0
2010-10-25 14:50:00,8.13,8.14,8.12,8.13,140400.0,6.9531,6.9617,6.9446,6.9531,140400.0
2010-10-25 15:00:00,8.14,8.15,8.1,8.11,308800.0,6.9617,6.9703,6.9275,6.936,308800.0
2010-10-25 15:10:00,8.1,8.14,8.09,8.13,370300.0,6.9275,6.9617,6.9189,6.9531,370300.0
2010-10-25 15:20:00,8.13,8.14,8.12,8.13,143000.0,6.9531,6.9617,6.9446,6.9531,143000.0
2010-10-25 15:30:00,8.12,8.13,8.1,8.11,265700.0,6.9446,6.9531,6.9275,6.936,265700.0
2010-10-25 15:40:00,8.11,8.13,8.1,8.11,469800.0,6.936,6.9531,6.9275,6.936,469800.0
2010-10-25 15:50:00,8.11,8.12,8.09,8.1,678600.0,6.936,6.9446,6.9189,6.9275,678600.0
2010-10-26 09:30:00,8.05,8.08,7.95,7.98,676200.0,6.8847,6.9104,6.7992,6.8249,676200.0
2010-10-26 09:40:00,7.99,8.03,7.96,7.97,787600.0,6.8334,6.8676,6.8078,6.8163,787600.0
2010-10-26 09:50:00,7.97,8.0,7.97,7.99,320300.0,6.8163,6.842,6.8163,6.8334,320300.0
2010-10-26 10:00:00,7.98,8.03,7.98,8.01,585600.0,6.8249,6.8676,6.8249,6.8505,585600.0
2010-10-26 10:10:00,8.01,8.05,8.01,8.05,142500.0,6.8505,6.8847,6.8505,6.8847,142500.0
2010-10-26 10:20:00,8.05,8.06,8.02,8.03,122600.0,6.8847,6.8933,6.8591,6.8676,122600.0
2010-10-26 10:30:00,8.02,8.03,7.99,8.0,136800.0,6.8591,6.8676,6.8334,6.842,136800.0
2010-10-26 10:40:00,7.99,8.0,7.99,7.99,50000.0,6.8334,6.842,6.8334,6.8334,50000.0
2010-10-26 10:50:00,8.0,8.02,7.98,8.02,255800.0,6.842,6.8591,6.8249,6.8591,255800.0
2010-10-26 11:00:00,8.02,8.03,7.98,7.98,139600.0,6.8591,6.8676,6.8249,6.8249,139600.0
2010-10-26 11:10:00,7.98,7.99,7.98,7.99,48300.0,6.8249,6.8334,6.8249,6.8334,48300.0
2010-10-26 11:20:00,7.98,7.99,7.96,7.97,133700.0,6.8249,6.8334,6.8078,6.8163,133700.0
2010-10-26 11:30:00,7.97,7.97,7.94,7.96,183800.0,6.8163,6.8163,6.7907,6.8078,183800.0
2010-10-26 11:40:00,7.96,7.98,7.94,7.97,89800.0,6.8078,6.8249,6.7907,6.8163,89800.0
2010-10-26 11:50:00,7.97,7.99,7.97,7.98,36400.0,6.8163,6.8334,6.8163,6.8249,36400.0
2010-10-26 12:00:00,7.99,8.01,7.99,7.99,53600.0,6.8334,6.8505,6.8334,6.8334,53600.0
2010-10-26 12:10:00,8.0,8.02,7.99,8.02,184000.0,6.842,6.8591,6.8334,6.8591,184000.0
2010-10-26 12:20:00,8.02,8.02,8.01,8.02,35000.0,6.8591,6.8591,6.8505,6.8591,35000.0
2010-10-26 12:30:00,8.01,8.02,8.01,8.01,21800.0,6.8505,6.8591,6.8505,6.8505,21800.0
2010-10-26 12:40:00,8.01,8.02,8.01,8.01,36700.0,6.8505,6.8591,6.8505,6.8505,36700.0
2010-10-26 12:50:00,8.01,8.04,8.01,8.03,88700.0,6.8505,6.8762,6.8505,6.8676,88700.0
2010-10-26 13:00:00,8.02,8.04,8.02,8.04,21400.0,6.8591,6.8762,6.8591,6.8762,21400.0
2010-10-26 13:10:00,8.04,8.05,8.03,8.05,27900.0,6.8762,6.8847,6.8676,6.8847,27900.0
2010-10-26 13:20:00,8.05,8.05,8.02,8.02,50200.0,6.8847,6.8847,6.8591,6.8591,50200.0
2010-10-26 13:30:00,8.02,8.03,8.01,8.02,55900.0,6.8591,6.8676,6.8505,6.8591,55900.0
2010-10-26 13:40:00,8.03,8.04,8.02,8.03,14400.0,6.8676,6.8762,6.8591,6.8676,14400.0
2010-10-26 13:50:00,8.03,8.04,7.99,8.0,63000.0,6.8676,6.8762,6.8334,6.842,63000.0
2010-10-26 14:00:00,7.99,8.0,7.98,7.99,84900.0,6.8334,6.842,6.8249,6.8334,84900.0
2010-10-26 14:10:00,7.98,8.01,7.96,8.0,129500.0,6.8249,6.8505,6.8078,6.842,129500.0
2010-10-26 14:20:00,8.0,8.0,7.99,7.99,19300.0,6.842,6.842,6.8334,6.8334,19300.0
2010-10-26 14:30:00,7.99,8.0,7.98,7.99,172800.0,6.8334,6.842,6.8249,6.8334,172800.0
2010-10-26 14:40:00,7.99,8.0,7.98,7.98,33600.0,6.8334,6.842,6.8249,6.8249,33600.0
2010-10-26 14:50:00,7.98,7.99,7.98,7.99,23800.0,6.8249,6.8334,6.8249,6.8334,23800.0
2010-10-26 15:00:00,7.99,8.0,7.98,7.99,81900.0,6.8334,6.842,6.8249,6.8334,81900.0
2010-10-26 15:10:00,7.99,8.0,7.97,7.98,196600.0,6.8334,6.842,6.8163,6.8249,196600.0
2010-10-26 15:20:00,7.97,7.98,7.97,7.98,56100.0,6.8163,6.8249,6.8163,6.8249,56100.0
2010-10-26 15:30:00,7.97,7.98,7.95,7.96,348000.0,6.8163,6.8249,6.7992,6.8078,348000.0
2010-10-26 15:40:00,7.96,7.96,7.94,7.95,267400.0,6.8078,6.8078,6.7907,6.7992,267400.0
2010-10-26 15:50:00,7.96,7.98,7.95,7.98,518500.0,6.8078,6.8249,6.7992,6.8249,518500.0
2010-10-27 09:30:00,7.91,7.98,7.91,7.96,271700.0,6.765,6.8249,6.765,6.8078,271700.0
2010-10-27 09:40:00,7.96,7.98,7.95,7.98,157900.0,6.8078,6.8249,6.7992,6.8249,157900.0
2010-10-27 09:50:00,7.97,8.04,7.97,8.04,215500.0,6.8163,6.8762,6.8163,6.8762,215500.0
2010-10-27 10:00:00,8.04,8.05,7.97,7.98,210800.0,6.8762,6.8847,6.8163,6.8249,210800.0
2010-10-27 10:10:00,7.98,8.02,7.97,8.01,162700.0,6.8249,6.8591,6.8163,6.8505,162700.0
2010-10-27 10:20:00,8.0,8.01,7.95,7.95,153800.0,6.842,6.8505,6.7992,6.7992,153800.0
2010-10-27 10:30:00,7.96,7.97,7.94,7.94,281600.0,6.8078,6.8163,6.7907,6.7907,281600.0
2010-10-27 10:40:00,7.95,7.96,7.93,7.94,157500.0,6.7992,6.8078,6.7821,6.7907,157500.0
2010-10-27 10:50:00,7.95,7.95,7.93,7.93,116200.0,6.7992,6.7992,6.7821,6.7821,116200.0
2010-10-27 11:00:00,7.93,7.94,7.92,7.92,168900.0,6.7821,6.7907,6.7735,6.7735,168900.0
2010-10-27 11:10:00,7.92,7.93,7.92,7.93,56600.0,6.7735,6.7821,6.7735,6.7821,56600.0
2010-10-27 11:20:00,7.93,7.95,7.93,7.94,115700.0,6.7821,6.7992,6.7821,6.7907,115700.0
2010-10-27 11:30:00,7.95,7.95,7.93,7.95,64700.0,6.7992,6.7992,6.7821,6.7992,64700.0
2010-10-27 11:40:00,7.95,7.96,7.95,7.96,45200.0,6.7992,6.8078,6.7992,6.8078,45200.0
2010-10-27 11:50:00,7.95,7.97,7.95,7.96,64000.0,6.7992,6.8163,6.7992,6.8078,64000.0
2010-10-27 12:00:00,7.97,7.97,7.94,7.94,68600.0,6.8163,6.8163,6.7907,6.7907,68600.0
2010-10-27 12:10:00,7.94,7.95,7.94,7.94,8400.0,6.7907,6.7992,6.7907,6.7907,8400.0
2010-10-27 12:20:00,7.94,7.95,7.93,7.94,65000.0,6.7907,6.7992,6.7821,6.7907,65000.0
2010-10-27 12:30:00,7.94,7.94,7.92,7.92,82100.0,6.7907,6.7907,6.7735,6.7735,82100.0
2010-10-27 12:40:00,7.92,7.93,7.92,7.92,15200.0,6.7735,6.7821,6.7735,6.7735,15200.0
2010-10-27 12:50:00,7.93,7.93,7.92,7.92,77800.0,6.7821,6.7821,6.7735,6.7735,77800.0
2010-10-27 13:00:00,7.93,7.93,7.92,7.93,35300.0,6.7821,6.7821,6.7735,6.7821,35300.0
2010-10-27 13:10:00,7.93,7.93,7.92,7.92,62700.0,6.7821,6.7821,6.7735,6.7735,62700.0
2010-10-27 13:20:00,7.93,7.93,7.9,7.92,228600.0,6.7821,6.7821,6.7564,6.7735,228600.0
2010-10-27 13:30:00,7.91,7.92,7.9,7.92,191000.0,6.765,6.7735,6.7564,6.7735,191000.0
2010-10-27 13:40:00,7.91,7.92,7.91,7.92,40900.0,6.765,6.7735,6.765,6.7735,40900.0
2010-10-27 13:50:00,7.92,7.93,7.91,7.93,66500.0,6.7735,6.7821,6.765,6.7821,66500.0
2010-10-27 14:00:00,7.93,7.93,7.91,7.91,84100.0,6.7821,6.7821,6.765,6.765,84100.0
2010-10-27 14:10:00,7.92,7.92,7.91,7.91,19300.0,6.7735,6.7735,6.765,6.765,19300.0
2010-10-27 14:20:00,7.92,7.92,7.91,7.91,31700.0,6.7735,6.7735,6.765,6.765,31700.0
2010-10-27 14:30:00,7.91,7.92,7.91,7.92,117000.0,6.765,6.7735,6.765,6.7735,117000.0
2010-10-27 14:40:00,7.92,7.92,7.91,7.92,49100.0,6.7735,6.7735,6.765,6.7735,49100.0
2010-10-27 14:50:00,7.92,7.92,7.91,7.92,68600.0,6.7735,6.7735,6.765,6.7735,68600.0
2010-10-27 15:00:00,7.91,7.93,7.91,7.92,99000.0,6.765,6.7821,6.765,6.7735,99000.0
2010-10-27 15:10:00,7.92,7.92,7.91,7.92,34700.0,6.7735,6.7735,6.765,6.7735,34700.0
2010-10-27 15:20:00,7.91,7.93,7.91,7.92,125800.0,6.765,6.7821,6.765,6.7735,125800.0
2010-10-27 15:30:00,7.92,7.93,7.91,7.92,130800.0,6.7735,6.7821,6.765,6.7735,130800.0
2010-10-27 15:40:00,7.93,7.94,7.92,7.94,112400.0,6.7821,6.7907,6.7735,6.7907,112400.0
2010-10-27 15:50:00,7.94,7.95,7.93,7.95,470200.0,6.7907,6.7992,6.7821,6.7992,470200.0
2010-10-28 09:30:00,7.99,8.03,7.94,7.97,261100.0,6.8334,6.8676,6.7907,6.8163,261100.0
2010-10-28 09:40:00,7.97,7.97,7.93,7.95,326600.0,6.8163,6.8163,6.7821,6.7992,326600.0
2010-10-28 09:50:00,7.94,8.02,7.9,7.9,205600.0,6.7907,6.8591,6.7564,6.7564,205600.0
2010-10-28 10:00:00,7.9,7.91,7.88,7.9,304600.0,6.7564,6.765,6.7393,6.7564,304600.0
2010-10-28 10:10:00,7.9,7.9,7.86,7.88,289300.0,6.7564,6.7564,6.7222,6.7393,289300.0
2010-10-28 10:20:00,7.87,7.89,7.85,7.86,442600.0,6.7308,6.7479,6.7137,6.7222,442600.0
2010-10-28 10:30:00,7.85,7.86,7.84,7.85,208300.0,6.7137,6.7222,6.7051,6.7137,208300.0
2010-10-28 10:40:00,7.85,7.91,7.85,7.91,198500.0,6.7137,6.765,6.7137,6.765,198500.0
2010-10-28 10:50:00,7.91,7.93,7.9,7.93,295300.0,6.765,6.7821,6.7564,6.7821,295300.0
2010-10-28 11:00:00,7.93,7.95,7.92,7.94,101500.0,6.7821,6.7992,6.7735,6.7907,101500.0
2010-10-28 11:10:00,7.95,7.95,7.91,7.92,73500.0,6.7992,6.7992,6.765,6.7735,73500.0
2010-10-28 11:20:00,7.91,7.92,7.91,7.91,18600.0,6.765,6.7735,6.765,6.765,18600.0
2010-10-28 11:30:00,7.92,7.92,7.9,7.9,24700.0,6.7735,6.7735,6.7564,6.7564,24700.0
2010-10-28 11:40:00,7.9,7.91,7.9,7.91,31900.0,6.7564,6.765,6.7564,6.765,31900.0
2010-10-28 11:50:00,7.91,7.91,7.85,7.85,129400.0,6.765,6.765,6.7137,6.7137,129400.0
2010-10-28 12:00:00,7.86,7.87,7.84,7.86,206800.0,6.7222,6.7308,6.7051,6.7222,206800.0
2010-10-28 12:10:00,7.86,7.87,7.86,7.87,20300.0,6.7222,6.7308,6.7222,6.7308,20300.0
2010-10-28 12:20:00,7.86,7.88,7.85,7.85,105600.0,6.7222,6.7393,6.7137,6.7137,105600.0
2010-10-28 12:30:00,7.85,7.86,7.84,7.86,76900.0,6.7137,6.7222,6.7051,6.7222,76900.0
2010-10-28 12:40:00,7.86,7.86,7.85,7.86,29800.0,6.7222,6.7222,6.7137,6.7222,29800.0
2010-10-28 12:50:00,7.86,7.87,7.86,7.86,61900.0,6.7222,6.7308,6.7222,6.7222,61900.0
2010-10-28 13:00:00,7.86,7.9,7.85,7.9,107700.0,6.7222,6.7564,6.7137,6.7564,107700.0
2010-10-28 13:10:00,7.9,7.92,7.89,7.91,80100.0,6.7564,6.7735,6.7479,6.765,80100.0
2010-10-28 13:20:00,7.91,7.91,7.88,7.9,74100.0,6.765,6.765,6.7393,6.7564,74100.0
2010-10-28 13:30:00,7.9,7.9,7.87,7.89,192300.0,6.7564,6.7564,6.7308,6.7479,192300.0
2010-10-28 13:40:00,7.89,7.91,7.89,7.89,108400.0,6.7479,6.765,6.7479,6.7479,108400.0
2010-10-28 13:50:00,7.89,7.93,7.89,7.92,307800.0,6.7479,6.7821,6.7479,6.7735,307800.0
2010-10-28 14:00:00,7.91,7.92,7.91,7.92,61300.0,6.765,6.7735,6.765,6.7735,61300.0
2010-10-28 14:10:00,7.92,7.96,7.91,7.95,272300.0,6.7735,6.8078,6.765,6.7992,272300.0
2010-10-28 14:20:00,7.95,7.97,7.94,7.96,100600.0,6.7992,6.8163,6.7907,6.8078,100600.0
2010-10-28 14:30:00,7.95,7.96,7.93,7.93,61400.0,6.7992,6.8078,6.7821,6.7821,61400.0
2010-10-28 14:40:00,7.93,7.95,7.93,7.95,74400.0,6.7821,6.7992,6.7821,6.7992,74400.0
2010-10-28 14:50:00,7.95,7.95,7.94,7.94,13800.0,6.7992,6.7992,6.7907,6.7907,13800.0
2010-10-28 15:00:00,7.94,7.95,7.93,7.93,29600.0,6.7907,6.7992,6.7821,6.7821,29600.0
2010-10-28 15:10:00,7.93,7.94,7.9,7.91,39700.0,6.7821,6.7907,6.7564,6.765,39700.0
2010-10-28 15:20:00,7.9,7.91,7.88,7.88,120600.0,6.7564,6.765,6.7393,6.7393,120600.0
2010-10-28 15:30:00,7.88,7.9,7.87,7.9,269400.0,6.7393,6.7564,6.7308,6.7564,269400.0
2010-10-28 15:40:00,7.9,7.9,7.87,7.87,231600.0,6.7564,6.7564,6.7308,6.7308,231600.0
2010-10-28 15:50:00,7.88,7.88,7.85,7.85,745300.0,6.7393,6.7393,6.7137,6.7137,745300.0
2010-10-29 09:30:00,7.87,7.91,7.85,7.88,124400.0,6.7308,6.765,6.7137,6.7393,124400.0
2010-10-29 09:40:00,7.88,7.89,7.87,7.89,70400.0,6.7393,6.7479,6.7308,6.7479,70400.0
2010-10-29 09:50:00,7.89,7.89,7.86,7.86,62100.0,6.7479,6.7479,6.7222,6.7222,62100.0
2010-10-29 10:00:00,7.86,7.9,7.86,7.88,159000.0,6.7222,6.7564,6.7222,6.7393,159000.0
2010-10-29 10:10:00,7.88,7.9,7.88,7.89,143800.0,6.7393,6.7564,6.7393,6.7479,143800.0
2010-10-29 10:20:00,7.88,7.9,7.88,7.89,51000.0,6.7393,6.7564,6.7393,6.7479,51000.0
2010-10-29 10:30:00,7.89,7.89,7.88,7.88,65000.0,6.7479,6.7479,6.7393,6.7393,65000.0
2010-10-29 10:40:00,7.88,7.89,7.87,7.87,55900.0,6.7393,6.7479,6.7308,6.7308,55900.0
2010-10-29 10:50:00,7.87,7.91,7.87,7.9,239100.0,6.7308,6.765,6.7308,6.7564,239100.0
2010-10-29 11:00:00,7.91,7.92,7.9,7.92,29300.0,6.765,6.7735,6.7564,6.7735,29300.0
2010-10-29 11:10:00,7.91,7.92,7.9,7.9,38200.0,6.765,6.7735,6.7564,6.7564,38200.0
2010-10-29 11:20:00,7.9,7.92,7.9,7.91,47100.0,6.7564,6.7735,6.7564,6.765,47100.0
2010-10-29 11:30:00,7.91,7.92,7.89,7.91,82700.0,6.765,6.7735,6.7479,6.765,82700.0
2010-10-29 11:40:00,7.9,7.9,7.89,7.9,20000.0,6.7564,6.7564,6.7479,6.7564,20000.0
2010-10-29 11:50:00,7.89,7.9,7.89,7.9,14800.0,6.7479,6.7564,6.7479,6.7564,14800.0
2010-10-29 12:00:00,7.9,7.9,7.89,7.89,42600.0,6.7564,6.7564,6.7479,6.7479,42600.0
2010-10-29 12:10:00,7.89,7.9,7.89,7.89,10300.0,6.7479,6.7564,6.7479,6.7479,10300.0
2010-10-29 12:20:00,7.89,7.9,7.89,7.9,9300.0,6.7479,6.7564,6.7479,6.7564,9300.0
2010-10-29 12:30:00,7.9,7.92,7.89,7.91,61700.0,6.7564,6.7735,6.7479,6.765,61700.0
2010-10-29 12:40:00,7.92,7.92,7.91,7.92,7200.0,6.7735,6.7735,6.765,6.7735,7200.0
2010-10-29 12:50:00,7.92,7.92,7.91,7.92,7700.0,6.7735,6.7735,6.765,6.7735,7700.0
2010-10-29 13:00:00,7.92,7.92,7.91,7.92,16300.0,6.7735,6.7735,6.765,6.7735,16300.0
2010-10-29 13:10:00,7.91,7.92,7.9,7.91,75100.0,6.765,6.7735,6.7564,6.765,75100.0
2010-10-29 13:20:00,7.91,7.92,7.91,7.91,9200.0,6.765,6.7735,6.765,6.765,9200.0
2010-10-29 13:30:00,7.91,7.92,7.91,7.91,69600.0,6.765,6.7735,6.765,6.765,69600.0
2010-10-29 13:40:00,7.91,7.92,7.91,7.91,77500.0,6.765,6.7735,6.765,6.765,77500.0
2010-10-29 13:50:00,7.91,7.92,7.91,7.91,28800.0,6.765,6.7735,6.765,6.765,28800.0
2010-10-29 14:00:00,7.91,7.92,7.9,7.91,60600.0,6.765,6.7735,6.7564,6.765,60600.0
2010-10-29 14:10:00,7.9,7.91,7.89,7.89,39900.0,6.7564,6.765,6.7479,6.7479,39900.0
2010-10-29 14:20:00,7.89,7.9,7.89,7.89,40400.0,6.7479,6.7564,6.7479,6.7479,40400.0
2010-10-29 14:30:00,7.9,7.9,7.89,7.89,92300.0,6.7564,6.7564,6.7479,6.7479,92300.0
2010-10-29 14:40:00,7.89,7.9,7.89,7.89,41100.0,6.7479,6.7564,6.7479,6.7479,41100.0
2010-10-29 14:50:00,7.89,7.9,7.89,7.89,76800.0,6.7479,6.7564,6.7479,6.7479,76800.0
2010-10-29 15:00:00,7.89,7.9,7.87,7.87,134700.0,6.7479,6.7564,6.7308,6.7308,134700.0
2010-10-29 15:10:00,7.87,7.88,7.87,7.87,77700.0,6.7308,6.7393,6.7308,6.7308,77700.0
2010-10-29 15:20:00,7.87,7.88,7.85,7.85,280400.0,6.7308,6.7393,6.7137,6.7137,280400.0
2010-10-29 15:30:00,7.85,7.87,7.84,7.87,295800.0,6.7137,6.7308,6.7051,6.7308,295800.0
2010-10-29 15:40:00,7.87,7.87,7.84,7.85,185300.0,6.7308,6.7308,6.7051,6.7137,185300.0
2010-10-29 15:50:00,7.85,7.86,7.84,7.84,417000.0,6.7137,6.7222,6.7051,6.7051,417000.0
2010-11-01 09:30:00,7.9,7.9,7.85,7.85,96100.0,6.7564,6.7564,6.7137,6.7137,96100.0
2010-11-01 09:40:00,7.86,7.87,7.84,7.85,151600.0,6.7222,6.7308,6.7051,6.7137,151600.0
2010-11-01 09:50:00,7.84,7.85,7.83,7.83,104000.0,6.7051,6.7137,6.6966,6.6966,104000.0
2010-11-01 10:00:00,7.83,7.9,7.83,7.89,95100.0,6.6966,6.7564,6.6966,6.7479,95100.0
2010-11-01 10:10:00,7.89,7.93,7.88,7.92,176200.0,6.7479,6.7821,6.7393,6.7735,176200.0
2010-11-01 10:20:00,7.92,7.94,7.91,7.91,67200.0,6.7735,6.7907,6.765,6.765,67200.0
2010-11-01 10:30:00,7.91,7.92,7.9,7.9,58400.0,6.765,6.7735,6.7564,6.7564,58400.0
2010-11-01 10:40:00,7.91,7.91,7.89,7.89,141800.0,6.765,6.765,6.7479,6.7479,141800.0
2010-11-01 10:50:00,7.9,7.91,7.89,7.91,94300.0,6.7564,6.765,6.7479,6.765,94300.0
2010-11-01 11:00:00,7.91,7.91,7.88,7.9,98800.0,6.765,6.765,6.7393,6.7564,98800.0
2010-11-01 11:10:00,7.91,7.91,7.9,7.9,30200.0,6.765,6.765,6.7564,6.7564,30200.0
2010-11-01 11:20:00,7.9,7.91,7.88,7.9,61200.0,6.7564,6.765,6.7393,6.7564,61200.0
2010-11-01 11:30:00,7.89,7.9,7.87,7.87,53700.0,6.7479,6.7564,6.7308,6.7308,53700.0
2010-11-01 11:40:00,7.87,7.87,7.84,7.85,57600.0,6.7308,6.7308,6.7051,6.7137,57600.0
2010-11-01 11:50:00,7.85,7.86,7.85,7.85,54300.0,6.7137,6.7222,6.7137,6.7137,54300.0
2010-11-01 12:00:00,7.85,7.86,7.84,7.84,64100.0,6.7137,6.7222,6.7051,6.7051,64100.0
2010-11-01 12:10:00,7.84,7.86,7.83,7.85,63900.0,6.7051,6.7222,6.6966,6.7137,63900.0
2010-11-01 12:20:00,7.86,7.86,7.84,7.85,79900.0,6.7222,6.7222,6.7051,6.7137,79900.0
2010-11-01 12:30:00,7.84,7.85,7.83,7.84,78900.0,6.7051,6.7137,6.6966,6.7051,78900.0
2010-11-01 12:40:00,7.85,7.85,7.82,7.83,52500.0,6.7137,6.7137,6.688,6.6966,52500.0
2010-11-01 12:50:00,7.83,7.83,7.82,7.82,31000.0,6.6966,6.6966,6.688,6.688,31000.0
2010-11-01 13:00:00,7.83,7.83,7.82,7.82,43600.0,6.6966,6.6966,6.688,6.688,43600.0
2010-11-01 13:10:00,7.83,7.83,7.82,7.82,30400.0,6.6966,6.6966,6.688,6.688,30400.0
2010-11-01 13:20:00,7.82,7.83,7.81,7.82,98600.0,6.688,6.6966,6.6795,6.688,98600.0
2010-11-01 13:30:00,7.82,7.85,7.82,7.84,63400.0,6.688,6.7137,6.688,6.7051,63400.0
2010-11-01 13:40:00,7.85,7.86,7.84,7.84,112600.0,6.7137,6.7222,6.7051,6.7051,112600.0
2010-11-01 13:50:00,7.84,7.85,7.83,7.84,51900.0,6.7051,6.7137,6.6966,6.7051,51900.0
2010-11-01 14:00:00,7.83,7.84,7.81,7.82,159600.0,6.6966,6.7051,6.6795,6.688,159600.0
2010-11-01 14:10:00,7.83,7.83,7.81,7.81,90000.0,6.6966,6.6966,6.6795,6.6795,90000.0
2010-11-01 14:20:00,7.81,7.86,7.81,7.83,205400.0,6.6795,6.7222,6.6795,6.6966,205400.0
2010-11-01 14:30:00,7.83,7.84,7.8,7.81,83100.0,6.6966,6.7051,6.6709,6.6795,83100.0
2010-11-01 14:40:00,7.81,7.81,7.79,7.79,339100.0,6.6795,6.6795,6.6624,6.6624,339100.0
2010-11-01 14:50:00,7.8,7.8,7.78,7.78,135400.0,6.6709,6.6709,6.6538,6.6538,135400.0
2010-11-01 15:00:00,7.79,7.79,7.74,7.74,361700.0,6.6624,6.6624,6.6196,6.6196,361700.0
2010-11-01 15:10:00,7.74,7.74,7.72,7.72,140300.0,6.6196,6.6196,6.6025,6.6025,140300.0
2010-11-01 15:20:00,7.72,7.76,7.69,7.76,555400.0,6.6025,6.6367,6.5768,6.6367,555400.0
2010-11-01 15:30:00,7.76,7.79,7.75,7.78,328300.0,6.6367,6.6624,6.6282,6.6538,328300.0
2010-11-01 15:40:00,7.78,7.79,7.78,7.78,209100.0,6.6538,6.6624,6.6538,6.6538,209100.0
2010-11-01 15:50:00,7.79,7.79,7.78,7.78,830900.0,6.6624,6.6624,6.6538,6.6538,830900.0
2010-11-02 09:30:00,7.85,7.89,7.83,7.85,218000.0,6.7137,6.7479,6.6966,6.7137,218000.0
2010-11-02 09:40:00,7.86,7.88,7.81,7.85,121900.0,6.7222,6.7393,6.6795,6.7137,121900.0
2010-11-02 09:50:00,7.85,7.87,7.81,7.85,309300.0,6.7137,6.7308,6.6795,6.7137,309300.0
2010-11-02 10:00:00,7.85,7.86,7.84,7.85,86100.0,6.7137,6.7222,6.7051,6.7137,86100.0
2010-11-02 10:10:00,7.85,7.86,7.8,7.8,166800.0,6.7137,6.7222,6.6709,6.6709,166800.0
2010-11-02 10:20:00,7.8,7.82,7.8,7.81,68100.0,6.6709,6.688,6.6709,6.6795,68100.0
2010-11-02 10:30:00,7.81,7.82,7.76,7.77,393100.0,6.6795,6.688,6.6367,6.6453,393100.0
2010-11-02 10:40:00,7.77,7.81,7.77,7.8,95800.0,6.6453,6.6795,6.6453,6.6709,95800.0
2010-11-02 10:50:00,7.81,7.83,7.79,7.8,268500.0,6.6795,6.6966,6.6624,6.6709,268500.0
2010-11-02 11:00:00,7.8,7.88,7.79,7.88,771600.0,6.6709,6.7393,6.6624,6.7393,771600.0
2010-11-02 11:10:00,7.88,7.96,7.88,7.96,464900.0,6.7393,6.8078,6.7393,6.8078,464900.0
2010-11-02 11:20:00,7.95,7.97,7.92,7.93,232400.0,6.7992,6.8163,6.7735,6.7821,232400.0
2010-11-02 11:30:00,7.93,7.93,7.91,7.92,198300.0,6.7821,6.7821,6.765,6.7735,198300.0
2010-11-02 11:40:00,7.93,7.93,7.91,7.91,190600.0,6.7821,6.7821,6.765,6.765,190600.0
2010-11-02 11:50:00,7.92,8.05,7.91,8.04,593300.0,6.7735,6.8847,6.765,6.8762,593300.0
2010-11-02 12:00:00,8.03,8.09,8.03,8.07,745400.0,6.8676,6.9189,6.8676,6.9018,745400.0
2010-11-02 12:10:00,8.07,8.08,8.04,8.05,274000.0,6.9018,6.9104,6.8762,6.8847,274000.0
2010-11-02 12:20:00,8.05,8.06,8.03,8.03,177200.0,6.8847,6.8933,6.8676,6.8676,177200.0
2010-11-02 12:30:00,8.04,8.04,8.0,8.0,284800.0,6.8762,6.8762,6.842,6.842,284800.0
2010-11-02 12:40:00,8.0,8.01,7.99,7.99,167900.0,6.842,6.8505,6.8334,6.8334,167900.0
2010-11-02 12:50:00,8.0,8.0,7.99,7.99,102300.0,6.842,6.842,6.8334,6.8334,102300.0
2010-11-02 13:00:00,8.0,8.1,8.0,8.1,261100.0,6.842,6.9275,6.842,6.9275,261100.0
2010-11-02 13:10:00,8.09,8.14,8.09,8.13,270500.0,6.9189,6.9617,6.9189,6.9531,270500.0
2010-11-02 13:20:00,8.13,8.15,8.11,8.14,130700.0,6.9531,6.9703,6.936,6.9617,130700.0
2010-11-02 13:30:00,8.14,8.15,8.13,8.15,133900.0,6.9617,6.9703,6.9531,6.9703,133900.0
2010-11-02 13:40:00,8.14,8.15,8.05,8.05,497500.0,6.9617,6.9703,6.8847,6.8847,497500.0
2010-11-02 13:50:00,8.06,8.06,8.02,8.03,359400.0,6.8933,6.8933,6.8591,6.8676,359400.0
2010-11-02 14:00:00,8.04,8.05,8.03,8.03,185800.0,6.8762,6.8847,6.8676,6.8676,185800.0
2010-11-02 14:10:00,8.04,8.04,8.01,8.03,282200.0,6.8762,6.8762,6.8505,6.8676,282200.0
2010-11-02 14:20:00,8.03,8.03,7.99,8.02,384600.0,6.8676,6.8676,6.8334,6.8591,384600.0
2010-11-02 14:30:00,8.02,8.03,7.99,8.0,303200.0,6.8591,6.8676,6.8334,6.842,303200.0
2010-11-02 14:40:00,7.99,8.0,7.97,7.98,225400.0,6.8334,6.842,6.8163,6.8249,225400.0
2010-11-02 14:50:00,7.97,8.0,7.97,8.0,333600.0,6.8163,6.842,6.8163,6.842,333600.0
2010-11-02 15:00:00,8.0,8.03,7.99,8.02,255100.0,6.842,6.8676,6.8334,6.8591,255100.0
2010-11-02 15:10:00,8.02,8.02,8.01,8.02,326900.0,6.8591,6.8591,6.8505,6.8591,326900.0
2010-11-02 15:20:00,8.02,8.09,8.01,8.09,385100.0,6.8591,6.9189,6.8505,6.9189,385100.0
2010-11-02 15:30:00,8.09,8.09,8.08,8.09,294500.0,6.9189,6.9189,6.9104,6.9189,294500.0
2010-11-02 15:40:00,8.08,8.09,8.04,8.07,610800.0,6.9104,6.9189,6.8762,6.9018,610800.0
2010-11-02 15:50:00,8.08,8.1,8.07,8.08,978900.0,6.9104,6.9275,6.9018,6.9104,978900.0
2010-11-03 09:30:00,7.95,7.95,7.68,7.82,1228800.0,6.7992,6.7992,6.5683,6.688,1228800.0
2010-11-03 09:40:00,7.82,7.97,7.74,7.76,1049000.0,6.688,6.8163,6.6196,6.6367,1049000.0
2010-11-03 09:50:00,7.76,7.85,7.72,7.83,771400.0,6.6367,6.7137,6.6025,6.6966,771400.0
2010-11-03 10:00:00,7.83,7.84,7.76,7.84,312700.0,6.6966,6.7051,6.6367,6.7051,312700.0
2010-11-03 10:10:00,7.84,7.92,7.82,7.91,650300.0,6.7051,6.7735,6.688,6.765,650300.0
2010-11-03 10:20:00,7.91,7.92,7.78,7.79,268100.0,6.765,6.7735,6.6538,6.6624,268100.0
2010-11-03 10:30:00,7.8,7.81,7.69,7.74,868000.0,6.6709,6.6795,6.5768,6.6196,868000.0
2010-11-03 10:40:00,7.75,7.76,7.62,7.63,1071500.0,6.6282,6.6367,6.517,6.5255,1071500.0
2010-11-03 10:50:00,7.62,7.63,7.56,7.57,858300.0,6.517,6.5255,6.4657,6.4742,858300.0
2010-11-03 11:00:00,7.57,7.59,7.47,7.55,794300.0,6.4742,6.4913,6.3887,6.4571,794300.0
2010-11-03 11:10:00,7.56,7.56,7.5,7.53,668200.0,6.4657,6.4657,6.4143,6.44,668200.0
2010-11-03 11:20:00,7.53,7.55,7.51,7.54,307500.0,6.44,6.4571,6.4229,6.4486,307500.0
2010-11-03 11:30:00,7.53,7.55,7.5,7.54,391700.0,6.44,6.4571,6.4143,6.4486,391700.0
2010-11-03 11:40:00,7.55,7.58,7.54,7.57,309200.0,6.4571,6.4828,6.4486,6.4742,309200.0
2010-11-03 11:50:00,7.57,7.62,7.56,7.6,416100.0,6.4742,6.517,6.4657,6.4999,416100.0
2010-11-03 12:00:00,7.61,7.61,7.57,7.57,206200.0,6.5084,6.5084,6.4742,6.4742,206200.0
2010-11-03 12:10:00,7.58,7.58,7.53,7.54,213400.0,6.4828,6.4828,6.44,6.4486,213400.0
2010-11-03 12:20:00,7.54,7.54,7.51,7.52,180900.0,6.4486,6.4486,6.4229,6.4314,180900.0
2010-11-03 12:30:00,7.51,7.53,7.49,7.5,401700.0,6.4229,6.44,6.4058,6.4143,401700.0
2010-11-03 12:40:00,7.5,7.51,7.48,7.5,590400.0,6.4143,6.4229,6.3972,6.4143,590400.0
2010-11-03 12:50:00,7.51,7.51,7.42,7.44,630500.0,6.4229,6.4229,6.3459,6.363,630500.0
2010-11-03 13:00:00,7.43,7.47,7.41,7.46,417000.0,6.3545,6.3887,6.3374,6.3801,417000.0
2010-11-03 13:10:00,7.47,7.47,7.44,7.45,209100.0,6.3887,6.3887,6.363,6.3716,209100.0
2010-11-03 13:20:00,7.46,7.48,7.45,7.48,257300.0,6.3801,6.3972,6.3716,6.3972,257300.0
2010-11-03 13:30:00,7.48,7.55,7.47,7.55,417500.0,6.3972,6.4571,6.3887,6.4571,417500.0
2010-11-03 13:40:00,7.55,7.56,7.52,7.56,262200.0,6.4571,6.4657,6.4314,6.4657,262200.0
2010-11-03 13:50:00,7.55,7.6,7.55,7.57,344900.0,6.4571,6.4999,6.4571,6.4742,344900.0
2010-11-03 14:00:00,7.56,7.58,7.53,7.58,161100.0,6.4657,6.4828,6.44,6.4828,161100.0
2010-11-03 14:10:00,7.58,7.58,7.52,7.57,312000.0,6.4828,6.4828,6.4314,6.4742,312000.0
2010-11-03 14:20:00,7.57,7.59,7.44,7.45,555200.0,6.4742,6.4913,6.363,6.3716,555200.0
2010-11-03 14:30:00,7.45,7.51,7.44,7.5,410600.0,6.3716,6.4229,6.363,6.4143,410600.0
2010-11-03 14:40:00,7.5,7.53,7.5,7.52,405500.0,6.4143,6.44,6.4143,6.4314,405500.0
2010-11-03 14:50:00,7.52,7.57,7.52,7.53,242100.0,6.4314,6.4742,6.4314,6.44,242100.0
2010-11-03 15:00:00,7.54,7.58,7.54,7.57,288800.0,6.4486,6.4828,6.4486,6.4742,288800.0
2010-11-03 15:10:00,7.57,7.57,7.5,7.51,361500.0,6.4742,6.4742,6.4143,6.4229,361500.0
2010-11-03 15:20:00,7.51,7.51,7.45,7.45,670400.0,6.4229,6.4229,6.3716,6.3716,670400.0
2010-11-03 15:30:00,7.45,7.46,7.32,7.32,1625600.0,6.3716,6.3801,6.2604,6.2604,1625600.0
2010-11-03 15:40:00,7.32,7.46,7.32,7.42,1109900.0,6.2604,6.3801,6.2604,6.3459,1109900.0
2010-11-03 15:50:00,7.41,7.45,7.4,7.45,1705700.0,6.3374,6.3716,6.3288,6.3716,1705700.0
2010-11-04 09:30:00,7.51,7.65,7.5,7.59,864000.0,6.4229,6.5426,6.4143,6.4913,864000.0
2010-11-04 09:40:00,7.58,7.66,7.57,7.57,726500.0,6.4828,6.5512,6.4742,6.4742,726500.0
2010-11-04 09:50:00,7.58,7.58,7.48,7.52,558200.0,6.4828,6.4828,6.3972,6.4314,558200.0
2010-11-04 10:00:00,7.52,7.55,7.46,7.49,531700.0,6.4314,6.4571,6.3801,6.4058,531700.0
2010-11-04 10:10:00,7.48,7.49,7.43,7.45,427100.0,6.3972,6.4058,6.3545,6.3716,427100.0
2010-11-04 10:20:00,7.45,7.45,7.4,7.4,405700.0,6.3716,6.3716,6.3288,6.3288,405700.0
2010-11-04 10:30:00,7.41,7.45,7.4,7.44,437700.0,6.3374,6.3716,6.3288,6.363,437700.0
2010-11-04 10:40:00,7.44,7.45,7.4,7.41,344900.0,6.363,6.3716,6.3288,6.3374,344900.0
2010-11-04 10:50:00,7.41,7.44,7.41,7.41,190100.0,6.3374,6.363,6.3374,6.3374,190100.0
2010-11-04 11:00:00,7.42,7.47,7.41,7.46,473000.0,6.3459,6.3887,6.3374,6.3801,473000.0
2010-11-04 11:10:00,7.46,7.48,7.43,7.44,203700.0,6.3801,6.3972,6.3545,6.363,203700.0
2010-11-04 11:20:00,7.44,7.44,7.4,7.4,281800.0,6.363,6.363,6.3288,6.3288,281800.0
2010-11-04 11:30:00,7.41,7.42,7.4,7.42,433100.0,6.3374,6.3459,6.3288,6.3459,433100.0
2010-11-04 11:40:00,7.42,7.42,7.37,7.4,726100.0,6.3459,6.3459,6.3032,6.3288,726100.0
2010-11-04 11:50:00,7.4,7.43,7.39,7.4,259500.0,6.3288,6.3545,6.3203,6.3288,259500.0
2010-11-04 12:00:00,7.4,7.45,7.4,7.44,198500.0,6.3288,6.3716,6.3288,6.363,198500.0
2010-11-04 12:10:00,7.45,7.49,7.44,7.49,241300.0,6.3716,6.4058,6.363,6.4058,241300.0
2010-11-04 12:20:00,7.49,7.53,7.48,7.51,343900.0,6.4058,6.44,6.3972,6.4229,343900.0
2010-11-04 12:30:00,7.51,7.57,7.5,7.56,502500.0,6.4229,6.4742,6.4143,6.4657,502500.0
2010-11-04 12:40:00,7.57,7.59,7.55,7.55,264200.0,6.4742,6.4913,6.4571,6.4571,264200.0
2010-11-04 12:50:00,7.55,7.59,7.54,7.57,446100.0,6.4571,6.4913,6.4486,6.4742,446100.0
2010-11-04 13:00:00,7.58,7.58,7.55,7.57,163000.0,6.4828,6.4828,6.4571,6.4742,163000.0
2010-11-04 13:10:00,7.57,7.57,7.56,7.57,95000.0,6.4742,6.4742,6.4657,6.4742,95000.0
2010-11-04 13:20:00,7.57,7.63,7.57,7.63,310000.0,6.4742,6.5255,6.4742,6.5255,310000.0
2010-11-04 13:30:00,7.63,7.63,7.6,7.62,220100.0,6.5255,6.5255,6.4999,6.517,220100.0
2010-11-04 13:40:00,7.62,7.64,7.6,7.62,367400.0,6.517,6.5341,6.4999,6.517,367400.0
2010-11-04 13:50:00,7.62,7.63,7.62,7.63,127100.0,6.517,6.5255,6.517,6.5255,127100.0
2010-11-04 14:00:00,7.62,7.65,7.62,7.65,199500.0,6.517,6.5426,6.517,6.5426,199500.0
2010-11-04 14:10:00,7.64,7.67,7.64,7.67,310000.0,6.5341,6.5597,6.5341,6.5597,310000.0
2010-11-04 14:20:00,7.67,7.7,7.66,7.69,205000.0,6.5597,6.5854,6.5512,6.5768,205000.0
2010-11-04 14:30:00,7.7,7.7,7.67,7.68,364800.0,6.5854,6.5854,6.5597,6.5683,364800.0
2010-11-04 14:40:00,7.68,7.68,7.64,7.64,305700.0,6.5683,6.5683,6.5341,6.5341,305700.0
2010-11-04 14:50:00,7.64,7.68,7.64,7.67,304600.0,6.5341,6.5683,6.5341,6.5597,304600.0
2010-11-04 15:00:00,7.67,7.69,7.67,7.68,241400.0,6.5597,6.5768,6.5597,6.5683,241400.0
2010-11-04 15:10:00,7.68,7.72,7.63,7.72,782100.0,6.5683,6.6025,6.5255,6.6025,782100.0
2010-11-04 15:20:00,7.72,7.74,7.7,7.73,492800.0,6.6025,6.6196,6.5854,6.6111,492800.0
2010-11-04 15:30:00,7.73,7.75,7.7,7.75,762800.0,6.6111,6.6282,6.5854,6.6282,762800.0
2010-11-04 15:40:00,7.75,7.78,7.73,7.74,837000.0,6.6282,6.6538,6.6111,6.6196,837000.0
2010-11-04 15:50:00,7.74,7.76,7.73,7.75,1094600.0,6.6196,6.6367,6.6111,6.6282,1094600.0
2010-11-05 09:30:00,7.77,7.79,7.72,7.79,288800.0,6.6453,6.6624,6.6025,6.6624,288800.0
2010-11-05 09:40:00,7.79,7.92,7.78,7.91,502500.0,6.6624,6.7735,6.6538,6.765,502500.0
2010-11-05 09:50:00,7.92,7.92,7.89,7.91,437800.0,6.7735,6.7735,6.7479,6.765,437800.0
2010-11-05 10:00:00,7.91,7.95,7.9,7.95,367000.0,6.765,6.7992,6.7564,6.7992,367000.0
2010-11-05 10:10:00,7.95,7.96,7.94,7.96,262000.0,6.7992,6.8078,6.7907,6.8078,262000.0
2010-11-05 10:20:00,7.95,7.97,7.94,7.96,302400.0,6.7992,6.8163,6.7907,6.8078,302400.0
2010-11-05 10:30:00,7.96,8.05,7.95,8.04,498200.0,6.8078,6.8847,6.7992,6.8762,498200.0
2010-11-05 10:40:00,8.03,8.05,8.03,8.05,197800.0,6.8676,6.8847,6.8676,6.8847,197800.0
2010-11-05 10:50:00,8.05,8.05,8.01,8.02,488600.0,6.8847,6.8847,6.8505,6.8591,488600.0
2010-11-05 11:00:00,8.02,8.03,7.98,7.99,285900.0,6.8591,6.8676,6.8249,6.8334,285900.0
2010-11-05 11:10:00,8.0,8.0,7.93,7.96,351900.0,6.842,6.842,6.7821,6.8078,351900.0
2010-11-05 11:20:00,7.96,7.97,7.95,7.97,88500.0,6.8078,6.8163,6.7992,6.8163,88500.0
2010-11-05 11:30:00,7.97,7.99,7.96,7.98,299300.0,6.8163,6.8334,6.8078,6.8249,299300.0
2010-11-05 11:40:00,7.99,7.99,7.95,7.96,306600.0,6.8334,6.8334,6.7992,6.8078,306600.0
2010-11-05 11:50:00,7.96,7.97,7.91,7.92,232500.0,6.8078,6.8163,6.765,6.7735,232500.0
2010-11-05 12:00:00,7.92,7.94,7.89,7.92,230700.0,6.7735,6.7907,6.7479,6.7735,230700.0
2010-11-05 12:10:00,7.92,7.94,7.91,7.92,139200.0,6.7735,6.7907,6.765,6.7735,139200.0
2010-11-05 12:20:00,7.92,7.94,7.89,7.93,173100.0,6.7735,6.7907,6.7479,6.7821,173100.0
2010-11-05 12:30:00,7.93,7.93,7.9,7.91,207800.0,6.7821,6.7821,6.7564,6.765,207800.0
2010-11-05 12:40:00,7.91,7.91,7.85,7.85,205000.0,6.765,6.765,6.7137,6.7137,205000.0
2010-11-05 12:50:00,7.86,7.86,7.81,7.85,193400.0,6.7222,6.7222,6.6795,6.7137,193400.0
2010-11-05 13:00:00,7.85,7.89,7.84,7.88,123100.0,6.7137,6.7479,6.7051,6.7393,123100.0
2010-11-05 13:10:00,7.88,7.88,7.85,7.86,90700.0,6.7393,6.7393,6.7137,6.7222,90700.0
2010-11-05 13:20:00,7.87,7.88,7.86,7.88,56500.0,6.7308,6.7393,6.7222,6.7393,56500.0
2010-11-05 13:30:00,7.88,7.88,7.84,7.86,179300.0,6.7393,6.7393,6.7051,6.7222,179300.0
2010-11-05 13:40:00,7.86,7.88,7.85,7.88,136800.0,6.7222,6.7393,6.7137,6.7393,136800.0
2010-11-05 13:50:00,7.88,7.9,7.87,7.9,154400.0,6.7393,6.7564,6.7308,6.7564,154400.0
2010-11-05 14:00:00,7.9,7.9,7.86,7.88,177100.0,6.7564,6.7564,6.7222,6.7393,177100.0
2010-11-05 14:10:00,7.88,7.88,7.85,7.86,87300.0,6.7393,6.7393,6.7137,6.7222,87300.0
2010-11-05 14:20:00,7.86,7.88,7.85,7.85,215100.0,6.7222,6.7393,6.7137,6.7137,215100.0
2010-11-05 14:30:00,7.85,7.87,7.85,7.87,99900.0,6.7137,6.7308,6.7137,6.7308,99900.0
2010-11-05 14:40:00,7.86,7.88,7.86,7.87,156400.0,6.7222,6.7393,6.7222,6.7308,156400.0
2010-11-05 14:50:00,7.86,7.87,7.86,7.87,66800.0,6.7222,6.7308,6.7222,6.7308,66800.0
2010-11-05 15:00:00,7.86,7.87,7.83,7.83,289900.0,6.7222,6.7308,6.6966,6.6966,289900.0
2010-11-05 15:10:00,7.84,7.85,7.81,7.82,294700.0,6.7051,6.7137,6.6795,6.688,294700.0
2010-11-05 15:20:00,7.83,7.83,7.8,7.83,191100.0,6.6966,6.6966,6.6709,6.6966,191100.0
2010-11-05 15:30:00,7.83,7.85,7.82,7.85,202700.0,6.6966,6.7137,6.688,6.7137,202700.0
2010-11-05 15:40:00,7.85,7.87,7.84,7.85,280500.0,6.7137,6.7308,6.7051,6.7137,280500.0
2010-11-05 15:50:00,7.86,7.87,7.85,7.86,555000.0,6.7222,6.7308,6.7137,6.7222,555000.0
2010-11-08 09:30:00,7.88,7.97,7.86,7.96,369900.0,6.7393,6.8163,6.7222,6.8078,369900.0
2010-11-08 09:40:00,7.95,7.96,7.85,7.87,317700.0,6.7992,6.8078,6.7137,6.7308,317700.0
2010-11-08 09:50:00,7.87,7.94,7.86,7.93,176100.0,6.7308,6.7907,6.7222,6.7821,176100.0
2010-11-08 10:00:00,7.92,7.93,7.89,7.92,156300.0,6.7735,6.7821,6.7479,6.7735,156300.0
2010-11-08 10:10:00,7.92,7.95,7.92,7.93,146400.0,6.7735,6.7992,6.7735,6.7821,146400.0
2010-11-08 10:20:00,7.94,7.94,7.91,7.93,174400.0,6.7907,6.7907,6.765,6.7821,174400.0
2010-11-08 10:30:00,7.93,7.95,7.93,7.94,200200.0,6.7821,6.7992,6.7821,6.7907,200200.0
2010-11-08 10:40:00,7.94,7.94,7.91,7.93,202400.0,6.7907,6.7907,6.765,6.7821,202400.0
2010-11-08 10:50:00,7.93,7.93,7.88,7.89,256600.0,6.7821,6.7821,6.7393,6.7479,256600.0
2010-11-08 11:00:00,7.89,7.89,7.85,7.87,336300.0,6.7479,6.7479,6.7137,6.7308,336300.0
2010-11-08 11:10:00,7.87,7.88,7.86,7.87,198400.0,6.7308,6.7393,6.7222,6.7308,198400.0
2010-11-08 11:20:00,7.87,7.9,7.86,7.87,229400.0,6.7308,6.7564,6.7222,6.7308,229400.0
2010-11-08 11:30:00,7.87,7.87,7.85,7.86,150700.0,6.7308,6.7308,6.7137,6.7222,150700.0
2010-11-08 11:40:00,7.86,7.87,7.85,7.86,105600.0,6.7222,6.7308,6.7137,6.7222,105600.0
2010-11-08 11:50:00,7.86,7.88,7.85,7.88,76300.0,6.7222,6.7393,6.7137,6.7393,76300.0
2010-11-08 12:00:00,7.88,7.89,7.87,7.89,72400.0,6.7393,6.7479,6.7308,6.7479,72400.0
2010-11-08 12:10:00,7.89,7.9,7.87,7.88,226400.0,6.7479,6.7564,6.7308,6.7393,226400.0
2010-11-08 12:20:00,7.88,7.9,7.87,7.89,152100.0,6.7393,6.7564,6.7308,6.7479,152100.0
2010-11-08 12:30:00,7.89,7.9,7.88,7.89,54600.0,6.7479,6.7564,6.7393,6.7479,54600.0
2010-11-08 12:40:00,7.89,7.89,7.88,7.89,47000.0,6.7479,6.7479,6.7393,6.7479,47000.0
2010-11-08 12:50:00,7.88,7.9,7.88,7.89,61700.0,6.7393,6.7564,6.7393,6.7479,61700.0
2010-11-08 13:00:00,7.9,7.9,7.89,7.89,42000.0,6.7564,6.7564,6.7479,6.7479,42000.0
2010-11-08 13:10:00,7.89,7.9,7.89,7.89,54700.0,6.7479,6.7564,6.7479,6.7479,54700.0
2010-11-08 13:20:00,7.89,7.95,7.89,7.95,279300.0,6.7479,6.7992,6.7479,6.7992,279300.0
2010-11-08 13:30:00,7.94,7.95,7.92,7.93,283800.0,6.7907,6.7992,6.7735,6.7821,283800.0
2010-11-08 13:40:00,7.93,7.94,7.93,7.94,68100.0,6.7821,6.7907,6.7821,6.7907,68100.0
2010-11-08 13:50:00,7.93,7.94,7.93,7.93,54100.0,6.7821,6.7907,6.7821,6.7821,54100.0
2010-11-08 14:00:00,7.94,7.95,7.93,7.95,155300.0,6.7907,6.7992,6.7821,6.7992,155300.0
2010-11-08 14:10:00,7.95,7.95,7.94,7.95,91300.0,6.7992,6.7992,6.7907,6.7992,91300.0
2010-11-08 14:20:00,7.95,7.95,7.94,7.95,112400.0,6.7992,6.7992,6.7907,6.7992,112400.0
2010-11-08 14:30:00,7.95,7.95,7.92,7.93,181900.0,6.7992,6.7992,6.7735,6.7821,181900.0
2010-11-08 14:40:00,7.92,7.95,7.92,7.94,208900.0,6.7735,6.7992,6.7735,6.7907,208900.0
2010-11-08 14:50:00,7.95,7.95,7.93,7.94,169800.0,6.7992,6.7992,6.7821,6.7907,169800.0
2010-11-08 15:00:00,7.93,7.94,7.93,7.94,127900.0,6.7821,6.7907,6.7821,6.7907,127900.0
2010-11-08 15:10:00,7.93,7.94,7.92,7.92,97500.0,6.7821,6.7907,6.7735,6.7735,97500.0
2010-11-08 15:20:00,7.93,7.93,7.92,7.92,86100.0,6.7821,6.7821,6.7735,6.7735,86100.0
2010-11-08 15:30:00,7.92,7.95,7.92,7.94,239200.0,6.7735,6.7992,6.7735,6.7907,239200.0
2010-11-08 15:40:00,7.95,7.95,7.94,7.95,189800.0,6.7992,6.7992,6.7907,6.7992,189800.0
2010-11-08 15:50:00,7.95,7.95,7.94,7.95,410800.0,6.7992,6.7992,6.7907,6.7992,410800.0
2010-11-09 09:30:00,8.0,8.03,7.93,7.95,267200.0,6.842,6.8676,6.7821,6.7992,267200.0
2010-11-09 09:40:00,7.96,7.97,7.93,7.96,101500.0,6.8078,6.8163,6.7821,6.8078,101500.0
2010-11-09 09:50:00,7.96,7.97,7.93,7.96,70800.0,6.8078,6.8163,6.7821,6.8078,70800.0
2010-11-09 10:00:00,7.96,7.97,7.95,7.96,178900.0,6.8078,6.8163,6.7992,6.8078,178900.0
2010-11-09 10:10:00,7.96,7.97,7.95,7.96,120900.0,6.8078,6.8163,6.7992,6.8078,120900.0
2010-11-09 10:20:00,7.95,7.98,7.95,7.95,269600.0,6.7992,6.8249,6.7992,6.7992,269600.0
2010-11-09 10:30:00,7.95,7.97,7.93,7.94,157300.0,6.7992,6.8163,6.7821,6.7907,157300.0
2010-11-09 10:40:00,7.94,7.94,7.92,7.93,63800.0,6.7907,6.7907,6.7735,6.7821,63800.0
2010-11-09 10:50:00,7.93,7.94,7.92,7.93,103100.0,6.7821,6.7907,6.7735,6.7821,103100.0
2010-11-09 11:00:00,7.94,7.94,7.92,7.92,95900.0,6.7907,6.7907,6.7735,6.7735,95900.0
2010-11-09 11:10:00,7.93,7.95,7.92,7.95,97500.0,6.7821,6.7992,6.7735,6.7992,97500.0
2010-11-09 11:20:00,7.95,7.99,7.94,7.97,157400.0,6.7992,6.8334,6.7907,6.8163,157400.0
2010-11-09 11:30:00,7.97,7.98,7.97,7.98,39100.0,6.8163,6.8249,6.8163,6.8249,39100.0
2010-11-09 11:40:00,7.97,7.98,7.97,7.98,24400.0,6.8163,6.8249,6.8163,6.8249,24400.0
2010-11-09 11:50:00,7.97,7.98,7.93,7.93,120200.0,6.8163,6.8249,6.7821,6.7821,120200.0
2010-11-09 12:00:00,7.93,7.94,7.93,7.93,20900.0,6.7821,6.7907,6.7821,6.7821,20900.0
2010-11-09 12:10:00,7.94,7.94,7.93,7.93,19900.0,6.7907,6.7907,6.7821,6.7821,19900.0
2010-11-09 12:20:00,7.93,7.93,7.91,7.91,45700.0,6.7821,6.7821,6.765,6.765,45700.0
2010-11-09 12:30:00,7.91,7.93,7.91,7.92,88200.0,6.765,6.7821,6.765,6.7735,88200.0
2010-11-09 12:40:00,7.91,7.92,7.9,7.9,32200.0,6.765,6.7735,6.7564,6.7564,32200.0
2010-11-09 12:50:00,7.91,7.91,7.9,7.91,32500.0,6.765,6.765,6.7564,6.765,32500.0
2010-11-09 13:00:00,7.9,7.91,7.9,7.91,21800.0,6.7564,6.765,6.7564,6.765,21800.0
2010-11-09 13:10:00,7.9,7.91,7.88,7.89,149900.0,6.7564,6.765,6.7393,6.7479,149900.0
2010-11-09 13:20:00,7.9,7.9,7.88,7.89,45100.0,6.7564,6.7564,6.7393,6.7479,45100.0
2010-11-09 13:30:00,7.88,7.89,7.87,7.87,62600.0,6.7393,6.7479,6.7308,6.7308,62600.0
2010-11-09 13:40:00,7.87,7.88,7.85,7.86,119200.0,6.7308,6.7393,6.7137,6.7222,119200.0
2010-11-09 13:50:00,7.86,7.86,7.81,7.82,259800.0,6.7222,6.7222,6.6795,6.688,259800.0
2010-11-09 14:00:00,7.81,7.83,7.81,7.83,74500.0,6.6795,6.6966,6.6795,6.6966,74500.0
2010-11-09 14:10:00,7.82,7.83,7.81,7.82,116000.0,6.688,6.6966,6.6795,6.688,116000.0
2010-11-09 14:20:00,7.82,7.82,7.8,7.8,59500.0,6.688,6.688,6.6709,6.6709,59500.0
2010-11-09 14:30:00,7.81,7.81,7.8,7.81,53100.0,6.6795,6.6795,6.6709,6.6795,53100.0
2010-11-09 14:40:00,7.81,7.82,7.8,7.82,57900.0,6.6795,6.688,6.6709,6.688,57900.0
2010-11-09 14:50:00,7.82,7.82,7.81,7.82,24900.0,6.688,6.688,6.6795,6.688,24900.0
2010-11-09 15:00:00,7.81,7.84,7.8,7.84,202100.0,6.6795,6.7051,6.6709,6.7051,202100.0
2010-11-09 15:10:00,7.83,7.84,7.8,7.81,146400.0,6.6966,6.7051,6.6709,6.6795,146400.0
2010-11-09 15:20:00,7.8,7.81,7.77,7.79,239800.0,6.6709,6.6795,6.6453,6.6624,239800.0
2010-11-09 15:30:00,7.78,7.8,7.77,7.78,231300.0,6.6538,6.6709,6.6453,6.6538,231300.0
2010-11-09 15:40:00,7.77,7.78,7.73,7.73,370800.0,6.6453,6.6538,6.6111,6.6111,370800.0
2010-11-09 15:50:00,7.74,7.74,7.73,7.73,848800.0,6.6196,6.6196,6.6111,6.6111,848800.0
2010-11-10 09:30:00,7.76,7.83,7.7,7.77,146000.0,6.6367,6.6966,6.5854,6.6453,146000.0
2010-11-10 09:40:00,7.78,7.85,7.73,7.79,211600.0,6.6538,6.7137,6.6111,6.6624,211600.0
2010-11-10 09:50:00,7.79,7.83,7.77,7.78,293000.0,6.6624,6.6966,6.6453,6.6538,293000.0
2010-11-10 10:00:00,7.78,7.81,7.74,7.74,149800.0,6.6538,6.6795,6.6196,6.6196,149800.0
2010-11-10 10:10:00,7.74,7.78,7.73,7.78,77700.0,6.6196,6.6538,6.6111,6.6538,77700.0
2010-11-10 10:20:00,7.77,7.78,7.75,7.76,98900.0,6.6453,6.6538,6.6282,6.6367,98900.0
2010-11-10 10:30:00,7.75,7.78,7.75,7.77,116100.0,6.6282,6.6538,6.6282,6.6453,116100.0
2010-11-10 10:40:00,7.77,7.79,7.76,7.76,114500.0,6.6453,6.6624,6.6367,6.6367,114500.0
2010-11-10 10:50:00,7.76,7.8,7.76,7.77,148700.0,6.6367,6.6709,6.6367,6.6453,148700.0
2010-11-10 11:00:00,7.77,7.78,7.74,7.74,78800.0,6.6453,6.6538,6.6196,6.6196,78800.0
2010-11-10 11:10:00,7.75,7.76,7.73,7.74,152800.0,6.6282,6.6367,6.6111,6.6196,152800.0
2010-11-10 11:20:00,7.74,7.76,7.73,7.76,90000.0,6.6196,6.6367,6.6111,6.6367,90000.0
2010-11-10 11:30:00,7.76,7.77,7.75,7.77,123300.0,6.6367,6.6453,6.6282,6.6453,123300.0
2010-11-10 11:40:00,7.77,7.78,7.76,7.77,78900.0,6.6453,6.6538,6.6367,6.6453,78900.0
2010-11-10 11:50:00,7.77,7.78,7.76,7.78,252800.0,6.6453,6.6538,6.6367,6.6538,252800.0
2010-11-10 12:00:00,7.78,7.79,7.76,7.76,57400.0,6.6538,6.6624,6.6367,6.6367,57400.0
2010-11-10 12:10:00,7.77,7.77,7.76,7.77,44500.0,6.6453,6.6453,6.6367,6.6453,44500.0
2010-11-10 12:20:00,7.77,7.77,7.73,7.75,81000.0,6.6453,6.6453,6.6111,6.6282,81000.0
2010-11-10 12:30:00,7.75,7.76,7.74,7.74,111200.0,6.6282,6.6367,6.6196,6.6196,111200.0
2010-11-10 12:40:00,7.74,7.75,7.7,7.7,282700.0,6.6196,6.6282,6.5854,6.5854,282700.0
2010-11-10 12:50:00,7.7,7.71,7.69,7.71,93300.0,6.5854,6.5939,6.5768,6.5939,93300.0
2010-11-10 13:00:00,7.71,7.71,7.68,7.71,125100.0,6.5939,6.5939,6.5683,6.5939,125100.0
2010-11-10 13:10:00,7.71,7.76,7.7,7.76,100900.0,6.5939,6.6367,6.5854,6.6367,100900.0
2010-11-10 13:20:00,7.76,7.78,7.75,7.76,119400.0,6.6367,6.6538,6.6282,6.6367,119400.0
2010-11-10 13:30:00,7.76,7.77,7.75,7.77,99400.0,6.6367,6.6453,6.6282,6.6453,99400.0
2010-11-10 13:40:00,7.76,7.77,7.75,7.75,104200.0,6.6367,6.6453,6.6282,6.6282,104200.0
2010-11-10 13:50:00,7.76,7.77,7.74,7.77,166400.0,6.6367,6.6453,6.6196,6.6453,166400.0
2010-11-10 14:00:00,7.77,7.82,7.77,7.8,247900.0,6.6453,6.688,6.6453,6.6709,247900.0
2010-11-10 14:10:00,7.8,7.82,7.77,7.82,206600.0,6.6709,6.688,6.6453,6.688,206600.0
2010-11-10 14:20:00,7.81,7.84,7.8,7.83,158600.0,6.6795,6.7051,6.6709,6.6966,158600.0
2010-11-10 14:30:00,7.83,7.84,7.81,7.83,84900.0,6.6966,6.7051,6.6795,6.6966,84900.0
2010-11-10 14:40:00,7.83,7.84,7.82,7.83,100000.0,6.6966,6.7051,6.688,6.6966,100000.0
2010-11-10 14:50:00,7.83,7.85,7.83,7.84,109400.0,6.6966,6.7137,6.6966,6.7051,109400.0
2010-11-10 15:00:00,7.84,7.86,7.82,7.85,319900.0,6.7051,6.7222,6.688,6.7137,319900.0
2010-11-10 15:10:00,7.86,7.87,7.85,7.87,106300.0,6.7222,6.7308,6.7137,6.7308,106300.0
2010-11-10 15:20:00,7.86,7.88,7.86,7.88,179100.0,6.7222,6.7393,6.7222,6.7393,179100.0
2010-11-10 15:30:00,7.87,7.88,7.84,7.86,242700.0,6.7308,6.7393,6.7051,6.7222,242700.0
2010-11-10 15:40:00,7.85,7.9,7.85,7.89,281300.0,6.7137,6.7564,6.7137,6.7479,281300.0
2010-11-10 15:50:00,7.89,7.9,7.88,7.89,699800.0,6.7479,6.7564,6.7393,6.7479,699800.0
2010-11-11 09:30:00,7.79,7.86,7.79,7.81,181600.0,6.6624,6.7222,6.6624,6.6795,181600.0
2010-11-11 09:40:00,7.79,7.8,7.75,7.76,196800.0,6.6624,6.6709,6.6282,6.6367,196800.0
2010-11-11 09:50:00,7.76,7.81,7.75,7.78,219000.0,6.6367,6.6795,6.6282,6.6538,219000.0
2010-11-11 10:00:00,7.78,7.79,7.76,7.79,146600.0,6.6538,6.6624,6.6367,6.6624,146600.0
2010-11-11 10:10:00,7.79,7.8,7.77,7.8,123600.0,6.6624,6.6709,6.6453,6.6709,123600.0
2010-11-11 10:20:00,7.79,7.83,7.79,7.83,71700.0,6.6624,6.6966,6.6624,6.6966,71700.0
2010-11-11 10:30:00,7.83,7.83,7.76,7.77,143500.0,6.6966,6.6966,6.6367,6.6453,143500.0
2010-11-11 10:40:00,7.76,7.77,7.75,7.76,224300.0,6.6367,6.6453,6.6282,6.6367,224300.0
2010-11-11 10:50:00,7.76,7.77,7.73,7.77,236100.0,6.6367,6.6453,6.6111,6.6453,236100.0
2010-11-11 11:00:00,7.77,7.78,7.76,7.77,46800.0,6.6453,6.6538,6.6367,6.6453,46800.0
2010-11-11 11:10:00,7.77,7.8,7.76,7.8,65800.0,6.6453,6.6709,6.6367,6.6709,65800.0
2010-11-11 11:20:00,7.8,7.8,7.79,7.8,33600.0,6.6709,6.6709,6.6624,6.6709,33600.0
2010-11-11 11:30:00,7.8,7.82,7.79,7.81,66700.0,6.6709,6.688,6.6624,6.6795,66700.0
2010-11-11 11:40:00,7.82,7.83,7.8,7.82,107500.0,6.688,6.6966,6.6709,6.688,107500.0
2010-11-11 11:50:00,7.81,7.82,7.8,7.81,51400.0,6.6795,6.688,6.6709,6.6795,51400.0
2010-11-11 12:00:00,7.81,7.83,7.8,7.81,125600.0,6.6795,6.6966,6.6709,6.6795,125600.0
2010-11-11 12:10:00,7.81,7.82,7.81,7.81,29300.0,6.6795,6.688,6.6795,6.6795,29300.0
2010-11-11 12:20:00,7.82,7.82,7.81,7.82,41700.0,6.688,6.688,6.6795,6.688,41700.0
2010-11-11 12:30:00,7.82,7.82,7.81,7.82,39500.0,6.688,6.688,6.6795,6.688,39500.0
2010-11-11 12:40:00,7.82,7.82,7.81,7.82,13100.0,6.688,6.688,6.6795,6.688,13100.0
2010-11-11 12:50:00,7.82,7.82,7.79,7.79,75000.0,6.688,6.688,6.6624,6.6624,75000.0
2010-11-11 13:00:00,7.79,7.8,7.78,7.8,80900.0,6.6624,6.6709,6.6538,6.6709,80900.0
2010-11-11 13:10:00,7.8,7.8,7.79,7.8,24700.0,6.6709,6.6709,6.6624,6.6709,24700.0
2010-11-11 13:20:00,7.8,7.81,7.79,7.81,41000.0,6.6709,6.6795,6.6624,6.6795,41000.0
2010-11-11 13:30:00,7.8,7.82,7.8,7.82,60700.0,6.6709,6.688,6.6709,6.688,60700.0
2010-11-11 13:40:00,7.82,7.83,7.82,7.82,84500.0,6.688,6.6966,6.688,6.688,84500.0
2010-11-11 13:50:00,7.82,7.83,7.82,7.83,46200.0,6.688,6.6966,6.688,6.6966,46200.0
2010-11-11 14:00:00,7.83,7.83,7.81,7.82,114100.0,6.6966,6.6966,6.6795,6.688,114100.0
2010-11-11 14:10:00,7.81,7.85,7.81,7.85,248000.0,6.6795,6.7137,6.6795,6.7137,248000.0
2010-11-11 14:20:00,7.84,7.86,7.84,7.86,99700.0,6.7051,6.7222,6.7051,6.7222,99700.0
2010-11-11 14:30:00,7.86,7.88,7.85,7.87,193900.0,6.7222,6.7393,6.7137,6.7308,193900.0
2010-11-11 14:40:00,7.87,7.9,7.87,7.89,185200.0,6.7308,6.7564,6.7308,6.7479,185200.0
2010-11-11 14:50:00,7.9,7.9,7.86,7.87,170100.0,6.7564,6.7564,6.7222,6.7308,170100.0
2010-11-11 15:00:00,7.87,7.87,7.83,7.86,152500.0,6.7308,6.7308,6.6966,6.7222,152500.0
2010-11-11 15:10:00,7.86,7.87,7.85,7.86,107700.0,6.7222,6.7308,6.7137,6.7222,107700.0
2010-11-11 15:20:00,7.86,7.86,7.85,7.86,77500.0,6.7222,6.7222,6.7137,6.7222,77500.0
2010-11-11 15:30:00,7.86,7.86,7.82,7.86,213900.0,6.7222,6.7222,6.688,6.7222,213900.0
2010-11-11 15:40:00,7.85,7.87,7.83,7.85,216600.0,6.7137,6.7308,6.6966,6.7137,216600.0
2010-11-11 15:50:00,7.86,7.86,7.84,7.86,372800.0,6.7222,6.7222,6.7051,6.7222,372800.0
2010-11-12 09:30:00,7.78,7.87,7.78,7.85,105100.0,6.6538,6.7308,6.6538,6.7137,105100.0
2010-11-12 09:40:00,7.86,7.86,7.81,7.81,59700.0,6.7222,6.7222,6.6795,6.6795,59700.0
2010-11-12 09:50:00,7.81,7.83,7.8,7.81,119900.0,6.6795,6.6966,6.6709,6.6795,119900.0
2010-11-12 10:00:00,7.8,7.81,7.76,7.78,143400.0,6.6709,6.6795,6.6367,6.6538,143400.0
2010-11-12 10:10:00,7.77,7.79,7.76,7.76,133900.0,6.6453,6.6624,6.6367,6.6367,133900.0
2010-11-12 10:20:00,7.77,7.77,7.73,7.74,133800.0,6.6453,6.6453,6.6111,6.6196,133800.0
2010-11-12 10:30:00,7.73,7.74,7.69,7.71,214100.0,6.6111,6.6196,6.5768,6.5939,214100.0
2010-11-12 10:40:00,7.7,7.71,7.69,7.7,76100.0,6.5854,6.5939,6.5768,6.5854,76100.0
2010-11-12 10:50:00,7.69,7.7,7.67,7.68,116900.0,6.5768,6.5854,6.5597,6.5683,116900.0
2010-11-12 11:00:00,7.67,7.68,7.63,7.64,148500.0,6.5597,6.5683,6.5255,6.5341,148500.0
2010-11-12 11:10:00,7.64,7.65,7.62,7.63,177000.0,6.5341,6.5426,6.517,6.5255,177000.0
2010-11-12 11:20:00,7.62,7.66,7.62,7.63,131600.0,6.517,6.5512,6.517,6.5255,131600.0
2010-11-12 11:30:00,7.63,7.65,7.63,7.63,78200.0,6.5255,6.5426,6.5255,6.5255,78200.0
2010-11-12 11:40:00,7.64,7.64,7.63,7.63,61500.0,6.5341,6.5341,6.5255,6.5255,61500.0
2010-11-12 11:50:00,7.63,7.63,7.61,7.63,124800.0,6.5255,6.5255,6.5084,6.5255,124800.0
2010-11-12 12:00:00,7.62,7.63,7.61,7.61,51200.0,6.517,6.5255,6.5084,6.5084,51200.0
2010-11-12 12:10:00,7.61,7.62,7.55,7.57,554100.0,6.5084,6.517,6.4571,6.4742,554100.0
2010-11-12 12:20:00,7.56,7.57,7.5,7.5,341200.0,6.4657,6.4742,6.4143,6.4143,341200.0
2010-11-12 12:30:00,7.51,7.52,7.47,7.47,397200.0,6.4229,6.4314,6.3887,6.3887,397200.0
2010-11-12 12:40:00,7.47,7.52,7.46,7.51,670500.0,6.3887,6.4314,6.3801,6.4229,670500.0
2010-11-12 12:50:00,7.51,7.56,7.5,7.54,731100.0,6.4229,6.4657,6.4143,6.4486,731100.0
2010-11-12 13:00:00,7.55,7.55,7.51,7.51,178300.0,6.4571,6.4571,6.4229,6.4229,178300.0
2010-11-12 13:10:00,7.51,7.52,7.51,7.51,70300.0,6.4229,6.4314,6.4229,6.4229,70300.0
2010-11-12 13:20:00,7.51,7.53,7.51,7.51,163000.0,6.4229,6.44,6.4229,6.4229,163000.0
2010-11-12 13:30:00,7.51,7.53,7.49,7.5,285900.0,6.4229,6.44,6.4058,6.4143,285900.0
2010-11-12 13:40:00,7.51,7.52,7.48,7.49,155000.0,6.4229,6.4314,6.3972,6.4058,155000.0
2010-11-12 13:50:00,7.49,7.49,7.45,7.46,148700.0,6.4058,6.4058,6.3716,6.3801,148700.0
2010-11-12 14:00:00,7.46,7.49,7.46,7.49,82700.0,6.3801,6.4058,6.3801,6.4058,82700.0
2010-11-12 14:10:00,7.48,7.5,7.45,7.46,237100.0,6.3972,6.4143,6.3716,6.3801,237100.0
2010-11-12 14:20:00,7.45,7.47,7.44,7.44,162300.0,6.3716,6.3887,6.363,6.363,162300.0
2010-11-12 14:30:00,7.45,7.45,7.44,7.44,117000.0,6.3716,6.3716,6.363,6.363,117000.0
2010-11-12 14:40:00,7.44,7.48,7.44,7.48,180200.0,6.363,6.3972,6.363,6.3972,180200.0
2010-11-12 14:50:00,7.47,7.51,7.47,7.48,280700.0,6.3887,6.4229,6.3887,6.3972,280700.0
2010-11-12 15:00:00,7.48,7.51,7.47,7.5,181200.0,6.3972,6.4229,6.3887,6.4143,181200.0
2010-11-12 15:10:00,7.49,7.5,7.49,7.49,174000.0,6.4058,6.4143,6.4058,6.4058,174000.0
2010-11-12 15:20:00,7.49,7.5,7.46,7.47,214300.0,6.4058,6.4143,6.3801,6.3887,214300.0
2010-11-12 15:30:00,7.46,7.49,7.46,7.48,292800.0,6.3801,6.4058,6.3801,6.3972,292800.0
2010-11-12 15:40:00,7.48,7.48,7.45,7.47,586000.0,6.3972,6.3972,6.3716,6.3887,586000.0
2010-11-12 15:50:00,7.46,7.5,7.46,7.5,659800.0,6.3801,6.4143,6.3801,6.4143,659800.0
2010-11-15 09:30:00,7.56,7.61,7.48,7.49,315500.0,6.4657,6.5084,6.3972,6.4058,315500.0
2010-11-15 09:40:00,7.49,7.5,7.48,7.49,101000.0,6.4058,6.4143,6.3972,6.4058,101000.0
2010-11-15 09:50:00,7.49,7.5,7.46,7.47,119500.0,6.4058,6.4143,6.3801,6.3887,119500.0
2010-11-15 10:00:00,7.48,7.48,7.42,7.43,328700.0,6.3972,6.3972,6.3459,6.3545,328700.0
2010-11-15 10:10:00,7.42,7.43,7.39,7.41,304100.0,6.3459,6.3545,6.3203,6.3374,304100.0
2010-11-15 10:20:00,7.41,7.42,7.4,7.42,197200.0,6.3374,6.3459,6.3288,6.3459,197200.0
2010-11-15 10:30:00,7.42,7.46,7.4,7.46,523300.0,6.3459,6.3801,6.3288,6.3801,523300.0
2010-11-15 10:40:00,7.45,7.46,7.44,7.45,44400.0,6.3716,6.3801,6.363,6.3716,44400.0
2010-11-15 10:50:00,7.45,7.45,7.42,7.43,205100.0,6.3716,6.3716,6.3459,6.3545,205100.0
2010-11-15 11:00:00,7.43,7.44,7.4,7.42,125100.0,6.3545,6.363,6.3288,6.3459,125100.0
2010-11-15 11:10:00,7.41,7.42,7.4,7.41,225800.0,6.3374,6.3459,6.3288,6.3374,225800.0
2010-11-15 11:20:00,7.41,7.42,7.4,7.42,158100.0,6.3374,6.3459,6.3288,6.3459,158100.0
2010-11-15 11:30:00,7.41,7.42,7.4,7.4,93900.0,6.3374,6.3459,6.3288,6.3288,93900.0
2010-11-15 11:40:00,7.41,7.42,7.4,7.42,137700.0,6.3374,6.3459,6.3288,6.3459,137700.0
2010-11-15 11:50:00,7.42,7.44,7.41,7.43,96700.0,6.3459,6.363,6.3374,6.3545,96700.0
2010-11-15 12:00:00,7.44,7.44,7.38,7.38,304500.0,6.363,6.363,6.3117,6.3117,304500.0
2010-11-15 12:10:00,7.38,7.39,7.37,7.37,122900.0,6.3117,6.3203,6.3032,6.3032,122900.0
2010-11-15 12:20:00,7.38,7.38,7.31,7.31,619300.0,6.3117,6.3117,6.2518,6.2518,619300.0
2010-11-15 12:30:00,7.31,7.32,7.26,7.26,621000.0,6.2518,6.2604,6.2091,6.2091,621000.0
2010-11-15 12:40:00,7.26,7.26,7.2,7.22,1246800.0,6.2091,6.2091,6.1578,6.1749,1246800.0
2010-11-15 12:50:00,7.23,7.24,7.18,7.19,459100.0,6.1834,6.192,6.1407,6.1492,459100.0
2010-11-15 13:00:00,7.18,7.2,7.13,7.14,790000.0,6.1407,6.1578,6.0979,6.1065,790000.0
2010-11-15 13:10:00,7.14,7.2,7.13,7.2,498300.0,6.1065,6.1578,6.0979,6.1578,498300.0
2010-11-15 13:20:00,7.2,7.21,7.16,7.2,318300.0,6.1578,6.1663,6.1236,6.1578,318300.0
2010-11-15 13:30:00,7.2,7.21,7.17,7.17,221500.0,6.1578,6.1663,6.1321,6.1321,221500.0
2010-11-15 13:40:00,7.18,7.22,7.17,7.19,250600.0,6.1407,6.1749,6.1321,6.1492,250600.0
2010-11-15 13:50:00,7.19,7.2,7.19,7.2,61800.0,6.1492,6.1578,6.1492,6.1578,61800.0
2010-11-15 14:00:00,7.19,7.2,7.17,7.2,224700.0,6.1492,6.1578,6.1321,6.1578,224700.0
2010-11-15 14:10:00,7.19,7.22,7.19,7.19,392300.0,6.1492,6.1749,6.1492,6.1492,392300.0
2010-11-15 14:20:00,7.19,7.2,7.18,7.19,166800.0,6.1492,6.1578,6.1407,6.1492,166800.0
2010-11-15 14:30:00,7.19,7.2,7.16,7.18,305300.0,6.1492,6.1578,6.1236,6.1407,305300.0
2010-11-15 14:40:00,7.18,7.18,7.16,7.17,142400.0,6.1407,6.1407,6.1236,6.1321,142400.0
2010-11-15 14:50:00,7.16,7.17,7.15,7.15,124800.0,6.1236,6.1321,6.115,6.115,124800.0
2010-11-15 15:00:00,7.16,7.16,7.11,7.12,532400.0,6.1236,6.1236,6.0808,6.0894,532400.0
2010-11-15 15:10:00,7.13,7.13,7.07,7.08,1230800.0,6.0979,6.0979,6.0466,6.0551,1230800.0
2010-11-15 15:20:00,7.08,7.13,7.08,7.13,480400.0,6.0551,6.0979,6.0551,6.0979,480400.0
2010-11-15 15:30:00,7.13,7.13,7.06,7.08,601100.0,6.0979,6.0979,6.038,6.0551,601100.0
2010-11-15 15:40:00,7.08,7.09,7.08,7.08,264100.0,6.0551,6.0637,6.0551,6.0551,264100.0
2010-11-15 15:50:00,7.08,7.09,7.04,7.07,1382200.0,6.0551,6.0637,6.0209,6.0466,1382200.0
2010-11-16 09:30:00,7.02,7.15,6.98,7.12,722700.0,6.0038,6.115,5.9696,6.0894,722700.0
2010-11-16 09:40:00,7.12,7.18,7.08,7.09,605100.0,6.0894,6.1407,6.0551,6.0637,605100.0
2010-11-16 09:50:00,7.09,7.09,7.0,7.01,360800.0,6.0637,6.0637,5.9867,5.9953,360800.0
2010-11-16 10:00:00,7.0,7.02,6.98,6.99,392200.0,5.9867,6.0038,5.9696,5.9782,392200.0
2010-11-16 10:10:00,6.99,7.03,6.93,7.01,463400.0,5.9782,6.0124,5.9269,5.9953,463400.0
2010-11-16 10:20:00,7.02,7.04,6.97,7.03,224300.0,6.0038,6.0209,5.9611,6.0124,224300.0
2010-11-16 10:30:00,7.03,7.03,6.98,6.99,125800.0,6.0124,6.0124,5.9696,5.9782,125800.0
2010-11-16 10:40:00,7.0,7.0,6.93,6.96,302000.0,5.9867,5.9867,5.9269,5.9525,302000.0
2010-11-16 10:50:00,6.96,6.97,6.93,6.94,111500.0,5.9525,5.9611,5.9269,5.9354,111500.0
2010-11-16 11:00:00,6.93,6.94,6.89,6.91,256700.0,5.9269,5.9354,5.8926,5.9097,256700.0
2010-11-16 11:10:00,6.91,6.94,6.9,6.91,171100.0,5.9097,5.9354,5.9012,5.9097,171100.0
2010-11-16 11:20:00,6.9,6.95,6.9,6.94,127200.0,5.9012,5.944,5.9012,5.9354,127200.0
2010-11-16 11:30:00,6.95,6.98,6.94,6.96,85200.0,5.944,5.9696,5.9354,5.9525,85200.0
2010-11-16 11:40:00,6.96,6.96,6.88,6.88,295500.0,5.9525,5.9525,5.8841,5.8841,295500.0
2010-11-16 11:50:00,6.88,6.9,6.88,6.9,260700.0,5.8841,5.9012,5.8841,5.9012,260700.0
2010-11-16 12:00:00,6.9,6.93,6.9,6.92,656500.0,5.9012,5.9269,5.9012,5.9183,656500.0
2010-11-16 12:10:00,6.93,6.93,6.89,6.92,196600.0,5.9269,5.9269,5.8926,5.9183,196600.0
2010-11-16 12:20:00,6.92,6.93,6.89,6.89,230600.0,5.9183,5.9269,5.8926,5.8926,230600.0
2010-11-16 12:30:00,6.9,6.9,6.88,6.89,80200.0,5.9012,5.9012,5.8841,5.8926,80200.0
2010-11-16 12:40:00,6.89,6.9,6.88,6.89,52500.0,5.8926,5.9012,5.8841,5.8926,52500.0
2010-11-16 12:50:00,6.9,6.91,6.89,6.91,72300.0,5.9012,5.9097,5.8926,5.9097,72300.0
2010-11-16 13:00:00,6.91,6.92,6.9,6.91,61600.0,5.9097,5.9183,5.9012,5.9097,61600.0
2010-11-16 13:10:00,6.91,6.91,6.89,6.9,72000.0,5.9097,5.9097,5.8926,5.9012,72000.0
2010-11-16 13:20:00,6.9,6.91,6.89,6.9,119900.0,5.9012,5.9097,5.8926,5.9012,119900.0
2010-11-16 13:30:00,6.9,6.9,6.89,6.9,24400.0,5.9012,5.9012,5.8926,5.9012,24400.0
2010-11-16 13:40:00,6.9,6.9,6.85,6.85,301600.0,5.9012,5.9012,5.8584,5.8584,301600.0
2010-11-16 13:50:00,6.85,6.87,6.84,6.85,275800.0,5.8584,5.8755,5.8499,5.8584,275800.0
2010-11-16 14:00:00,6.85,6.86,6.83,6.85,155200.0,5.8584,5.867,5.8413,5.8584,155200.0
2010-11-16 14:10:00,6.85,6.87,6.84,6.84,140400.0,5.8584,5.8755,5.8499,5.8499,140400.0
2010-11-16 14:20:00,6.85,6.86,6.83,6.84,201500.0,5.8584,5.867,5.8413,5.8499,201500.0
2010-11-16 14:30:00,6.85,6.85,6.83,6.83,89500.0,5.8584,5.8584,5.8413,5.8413,89500.0
2010-11-16 14:40:00,6.84,6.84,6.83,6.84,79300.0,5.8499,5.8499,5.8413,5.8499,79300.0
2010-11-16 14:50:00,6.84,6.89,6.83,6.89,313900.0,5.8499,5.8926,5.8413,5.8926,313900.0
2010-11-16 15:00:00,6.88,6.89,6.88,6.88,53800.0,5.8841,5.8926,5.8841,5.8841,53800.0
2010-11-16 15:10:00,6.88,6.89,6.86,6.87,236500.0,5.8841,5.8926,5.867,5.8755,236500.0
2010-11-16 15:20:00,6.87,6.89,6.87,6.88,89800.0,5.8755,5.8926,5.8755,5.8841,89800.0
2010-11-16 15:30:00,6.88,6.9,6.87,6.89,251200.0,5.8841,5.9012,5.8755,5.8926,251200.0
2010-11-16 15:40:00,6.89,6.9,6.88,6.9,516600.0,5.8926,5.9012,5.8841,5.9012,516600.0
2010-11-16 15:50:00,6.9,6.9,6.89,6.9,821200.0,5.9012,5.9012,5.8926,5.9012,821200.0
2010-11-17 09:30:00,6.95,6.99,6.75,6.78,556800.0,5.944,5.9782,5.7729,5.7986,556800.0
2010-11-17 09:40:00,6.78,6.79,6.74,6.75,401400.0,5.7986,5.8071,5.7644,5.7729,401400.0
2010-11-17 09:50:00,6.75,6.84,6.75,6.84,312000.0,5.7729,5.8499,5.7729,5.8499,312000.0
2010-11-17 10:00:00,6.83,6.86,6.83,6.84,197600.0,5.8413,5.867,5.8413,5.8499,197600.0
2010-11-17 10:10:00,6.84,6.84,6.77,6.78,277300.0,5.8499,5.8499,5.79,5.7986,277300.0
2010-11-17 10:20:00,6.78,6.78,6.74,6.75,347800.0,5.7986,5.7986,5.7644,5.7729,347800.0
2010-11-17 10:30:00,6.75,6.8,6.75,6.75,222500.0,5.7729,5.8157,5.7729,5.7729,222500.0
2010-11-17 10:40:00,6.75,6.76,6.75,6.76,48700.0,5.7729,5.7815,5.7729,5.7815,48700.0
2010-11-17 10:50:00,6.76,6.76,6.74,6.75,534900.0,5.7815,5.7815,5.7644,5.7729,534900.0
2010-11-17 11:00:00,6.76,6.76,6.75,6.76,62800.0,5.7815,5.7815,5.7729,5.7815,62800.0
2010-11-17 11:10:00,6.76,6.76,6.75,6.75,168100.0,5.7815,5.7815,5.7729,5.7729,168100.0
2010-11-17 11:20:00,6.75,6.76,6.73,6.76,307800.0,5.7729,5.7815,5.7558,5.7815,307800.0
2010-11-17 11:30:00,6.76,6.76,6.71,6.72,175500.0,5.7815,5.7815,5.7387,5.7473,175500.0
2010-11-17 11:40:00,6.72,6.72,6.67,6.68,342800.0,5.7473,5.7473,5.7045,5.713,342800.0
2010-11-17 11:50:00,6.68,6.7,6.66,6.69,182700.0,5.713,5.7301,5.6959,5.7216,182700.0
2010-11-17 12:00:00,6.7,6.71,6.69,6.69,80400.0,5.7301,5.7387,5.7216,5.7216,80400.0
2010-11-17 12:10:00,6.7,6.7,6.68,6.68,407400.0,5.7301,5.7301,5.713,5.713,407400.0
2010-11-17 12:20:00,6.68,6.69,6.66,6.68,124700.0,5.713,5.7216,5.6959,5.713,124700.0
2010-11-17 12:30:00,6.68,6.69,6.67,6.68,111400.0,5.713,5.7216,5.7045,5.713,111400.0
2010-11-17 12:40:00,6.68,6.69,6.64,6.65,441400.0,5.713,5.7216,5.6788,5.6874,441400.0
2010-11-17 12:50:00,6.64,6.65,6.63,6.64,423900.0,5.6788,5.6874,5.6703,5.6788,423900.0
2010-11-17 13:00:00,6.64,6.65,6.63,6.64,650600.0,5.6788,5.6874,5.6703,5.6788,650600.0
2010-11-17 13:10:00,6.63,6.65,6.62,6.64,127700.0,5.6703,5.6874,5.6617,5.6788,127700.0
2010-11-17 13:20:00,6.64,6.67,6.63,6.67,211800.0,5.6788,5.7045,5.6703,5.7045,211800.0
2010-11-17 13:30:00,6.67,6.68,6.63,6.63,197600.0,5.7045,5.713,5.6703,5.6703,197600.0
2010-11-17 13:40:00,6.63,6.64,6.62,6.64,154100.0,5.6703,5.6788,5.6617,5.6788,154100.0
2010-11-17 13:50:00,6.63,6.65,6.63,6.64,164700.0,5.6703,5.6874,5.6703,5.6788,164700.0
2010-11-17 14:00:00,6.63,6.66,6.63,6.64,522200.0,5.6703,5.6959,5.6703,5.6788,522200.0
2010-11-17 14:10:00,6.64,6.67,6.64,6.66,63900.0,5.6788,5.7045,5.6788,5.6959,63900.0
2010-11-17 14:20:00,6.66,6.68,6.66,6.68,107300.0,5.6959,5.713,5.6959,5.713,107300.0
2010-11-17 14:30:00,6.68,6.68,6.66,6.67,141100.0,5.713,5.713,5.6959,5.7045,141100.0
2010-11-17 14:40:00,6.66,6.69,6.66,6.68,148800.0,5.6959,5.7216,5.6959,5.713,148800.0
2010-11-17 14:50:00,6.68,6.71,6.67,6.7,511200.0,5.713,5.7387,5.7045,5.7301,511200.0
2010-11-17 15:00:00,6.71,6.72,6.69,6.71,635800.0,5.7387,5.7473,5.7216,5.7387,635800.0
2010-11-17 15:10:00,6.72,6.72,6.71,6.71,158500.0,5.7473,5.7473,5.7387,5.7387,158500.0
2010-11-17 15:20:00,6.72,6.73,6.71,6.72,198000.0,5.7473,5.7558,5.7387,5.7473,198000.0
2010-11-17 15:30:00,6.73,6.73,6.71,6.73,276200.0,5.7558,5.7558,5.7387,5.7558,276200.0
2010-11-17 15:40:00,6.73,6.76,6.72,6.76,539300.0,5.7558,5.7815,5.7473,5.7815,539300.0
2010-11-17 15:50:00,6.76,6.76,6.74,6.75,746100.0,5.7815,5.7815,5.7644,5.7729,746100.0
2010-11-18 09:30:00,6.84,6.85,6.77,6.82,352700.0,5.8499,5.8584,5.79,5.8328,352700.0
2010-11-18 09:40:00,6.82,6.83,6.76,6.8,551400.0,5.8328,5.8413,5.7815,5.8157,551400.0
2010-11-18 09:50:00,6.8,6.87,6.79,6.85,303300.0,5.8157,5.8755,5.8071,5.8584,303300.0
2010-11-18 10:00:00,6.86,6.91,6.85,6.9,191500.0,5.867,5.9097,5.8584,5.9012,191500.0
2010-11-18 10:10:00,6.9,6.94,6.88,6.88,326800.0,5.9012,5.9354,5.8841,5.8841,326800.0
2010-11-18 10:20:00,6.88,6.9,6.85,6.86,238300.0,5.8841,5.9012,5.8584,5.867,238300.0
2010-11-18 10:30:00,6.86,6.86,6.83,6.84,248000.0,5.867,5.867,5.8413,5.8499,248000.0
2010-11-18 10:40:00,6.83,6.84,6.78,6.79,471000.0,5.8413,5.8499,5.7986,5.8071,471000.0
2010-11-18 10:50:00,6.79,6.81,6.78,6.78,465100.0,5.8071,5.8242,5.7986,5.7986,465100.0
2010-11-18 11:00:00,6.78,6.79,6.76,6.77,201300.0,5.7986,5.8071,5.7815,5.79,201300.0
2010-11-18 11:10:00,6.76,6.77,6.73,6.74,296500.0,5.7815,5.79,5.7558,5.7644,296500.0
2010-11-18 11:20:00,6.75,6.75,6.71,6.73,193700.0,5.7729,5.7729,5.7387,5.7558,193700.0
2010-11-18 11:30:00,6.73,6.74,6.72,6.72,114200.0,5.7558,5.7644,5.7473,5.7473,114200.0
2010-11-18 11:40:00,6.72,6.73,6.69,6.69,125400.0,5.7473,5.7558,5.7216,5.7216,125400.0
2010-11-18 11:50:00,6.7,6.72,6.68,6.7,145300.0,5.7301,5.7473,5.713,5.7301,145300.0
2010-11-18 12:00:00,6.7,6.75,6.69,6.75,155400.0,5.7301,5.7729,5.7216,5.7729,155400.0
2010-11-18 12:10:00,6.75,6.8,6.73,6.73,533800.0,5.7729,5.8157,5.7558,5.7558,533800.0
2010-11-18 12:20:00,6.73,6.76,6.7,6.74,315200.0,5.7558,5.7815,5.7301,5.7644,315200.0
2010-11-18 12:30:00,6.73,6.75,6.72,6.73,133700.0,5.7558,5.7729,5.7473,5.7558,133700.0
2010-11-18 12:40:00,6.74,6.75,6.73,6.74,90500.0,5.7644,5.7729,5.7558,5.7644,90500.0
2010-11-18 12:50:00,6.74,6.75,6.74,6.75,61200.0,5.7644,5.7729,5.7644,5.7729,61200.0
2010-11-18 13:00:00,6.75,6.75,6.73,6.75,64100.0,5.7729,5.7729,5.7558,5.7729,64100.0
2010-11-18 13:10:00,6.74,6.75,6.74,6.75,30000.0,5.7644,5.7729,5.7644,5.7729,30000.0
2010-11-18 13:20:00,6.75,6.79,6.74,6.78,215800.0,5.7729,5.8071,5.7644,5.7986,215800.0
2010-11-18 13:30:00,6.77,6.78,6.72,6.72,191700.0,5.79,5.7986,5.7473,5.7473,191700.0
2010-11-18 13:40:00,6.72,6.75,6.72,6.73,149900.0,5.7473,5.7729,5.7473,5.7558,149900.0
2010-11-18 13:50:00,6.73,6.73,6.72,6.73,62700.0,5.7558,5.7558,5.7473,5.7558,62700.0
2010-11-18 14:00:00,6.72,6.74,6.72,6.74,196600.0,5.7473,5.7644,5.7473,5.7644,196600.0
2010-11-18 14:10:00,6.74,6.74,6.73,6.74,51600.0,5.7644,5.7644,5.7558,5.7644,51600.0
2010-11-18 14:20:00,6.73,6.74,6.73,6.73,56300.0,5.7558,5.7644,5.7558,5.7558,56300.0
2010-11-18 14:30:00,6.73,6.74,6.73,6.73,99200.0,5.7558,5.7644,5.7558,5.7558,99200.0
2010-11-18 14:40:00,6.73,6.74,6.71,6.72,206200.0,5.7558,5.7644,5.7387,5.7473,206200.0
2010-11-18 14:50:00,6.72,6.72,6.7,6.72,253500.0,5.7473,5.7473,5.7301,5.7473,253500.0
2010-11-18 15:00:00,6.72,6.74,6.71,6.72,256600.0,5.7473,5.7644,5.7387,5.7473,256600.0
2010-11-18 15:10:00,6.73,6.74,6.72,6.73,82300.0,5.7558,5.7644,5.7473,5.7558,82300.0
2010-11-18 15:20:00,6.74,6.74,6.73,6.74,215500.0,5.7644,5.7644,5.7558,5.7644,215500.0
2010-11-18 15:30:00,6.74,6.74,6.73,6.73,263000.0,5.7644,5.7644,5.7558,5.7558,263000.0
2010-11-18 15:40:00,6.73,6.74,6.69,6.7,675900.0,5.7558,5.7644,5.7216,5.7301,675900.0
2010-11-18 15:50:00,6.69,6.71,6.68,6.69,780800.0,5.7216,5.7387,5.713,5.7216,780800.0
2010-11-19 09:30:00,6.71,6.73,6.62,6.64,504500.0,5.7387,5.7558,5.6617,5.6788,504500.0
2010-11-19 09:40:00,6.63,6.64,6.59,6.62,334900.0,5.6703,5.6788,5.6361,5.6617,334900.0
2010-11-19 09:50:00,6.62,6.63,6.57,6.58,359200.0,5.6617,5.6703,5.619,5.6275,359200.0
2010-11-19 10:00:00,6.58,6.62,6.57,6.6,219300.0,5.6275,5.6617,5.619,5.6446,219300.0
2010-11-19 10:10:00,6.6,6.6,6.55,6.57,369300.0,5.6446,5.6446,5.6019,5.619,369300.0
2010-11-19 10:20:00,6.57,6.57,6.51,6.55,571900.0,5.619,5.619,5.5677,5.6019,571900.0
2010-11-19 10:30:00,6.55,6.55,6.51,6.53,601100.0,5.6019,5.6019,5.5677,5.5848,601100.0
2010-11-19 10:40:00,6.53,6.57,6.52,6.53,356200.0,5.5848,5.619,5.5762,5.5848,356200.0
2010-11-19 10:50:00,6.53,6.56,6.52,6.54,580300.0,5.5848,5.6104,5.5762,5.5933,580300.0
2010-11-19 11:00:00,6.54,6.54,6.51,6.52,225200.0,5.5933,5.5933,5.5677,5.5762,225200.0
2010-11-19 11:10:00,6.52,6.53,6.5,6.53,199500.0,5.5762,5.5848,5.5591,5.5848,199500.0
2010-11-19 11:20:00,6.52,6.53,6.5,6.52,501000.0,5.5762,5.5848,5.5591,5.5762,501000.0
2010-11-19 11:30:00,6.52,6.52,6.51,6.52,66600.0,5.5762,5.5762,5.5677,5.5762,66600.0
2010-11-19 11:40:00,6.52,6.53,6.51,6.52,96100.0,5.5762,5.5848,5.5677,5.5762,96100.0
2010-11-19 11:50:00,6.52,6.54,6.52,6.53,236800.0,5.5762,5.5933,5.5762,5.5848,236800.0
2010-11-19 12:00:00,6.52,6.55,6.52,6.54,174800.0,5.5762,5.6019,5.5762,5.5933,174800.0
2010-11-19 12:10:00,6.54,6.55,6.53,6.55,164900.0,5.5933,5.6019,5.5848,5.6019,164900.0
2010-11-19 12:20:00,6.54,6.55,6.52,6.53,432400.0,5.5933,5.6019,5.5762,5.5848,432400.0
2010-11-19 12:30:00,6.53,6.53,6.52,6.53,97000.0,5.5848,5.5848,5.5762,5.5848,97000.0
2010-11-19 12:40:00,6.53,6.53,6.51,6.52,83100.0,5.5848,5.5848,5.5677,5.5762,83100.0
2010-11-19 12:50:00,6.51,6.52,6.51,6.51,61000.0,5.5677,5.5762,5.5677,5.5677,61000.0
2010-11-19 13:00:00,6.52,6.52,6.51,6.51,40600.0,5.5762,5.5762,5.5677,5.5677,40600.0
2010-11-19 13:10:00,6.51,6.52,6.51,6.52,70400.0,5.5677,5.5762,5.5677,5.5762,70400.0
2010-11-19 13:20:00,6.52,6.52,6.51,6.52,151700.0,5.5762,5.5762,5.5677,5.5762,151700.0
2010-11-19 13:30:00,6.51,6.52,6.51,6.52,64100.0,5.5677,5.5762,5.5677,5.5762,64100.0
2010-11-19 13:40:00,6.52,6.52,6.51,6.51,57800.0,5.5762,5.5762,5.5677,5.5677,57800.0
2010-11-19 13:50:00,6.52,6.52,6.51,6.51,125500.0,5.5762,5.5762,5.5677,5.5677,125500.0
2010-11-19 14:00:00,6.52,6.54,6.51,6.54,325700.0,5.5762,5.5933,5.5677,5.5933,325700.0
2010-11-19 14:10:00,6.53,6.55,6.52,6.53,304700.0,5.5848,5.6019,5.5762,5.5848,304700.0
2010-11-19 14:20:00,6.54,6.54,6.53,6.54,93100.0,5.5933,5.5933,5.5848,5.5933,93100.0
2010-11-19 14:30:00,6.54,6.54,6.51,6.52,272100.0,5.5933,5.5933,5.5677,5.5762,272100.0
2010-11-19 14:40:00,6.52,6.53,6.51,6.52,92900.0,5.5762,5.5848,5.5677,5.5762,92900.0
2010-11-19 14:50:00,6.52,6.53,6.52,6.52,97300.0,5.5762,5.5848,5.5762,5.5762,97300.0
2010-11-19 15:00:00,6.52,6.54,6.51,6.52,352200.0,5.5762,5.5933,5.5677,5.5762,352200.0
2010-11-19 15:10:00,6.51,6.52,6.5,6.5,168300.0,5.5677,5.5762,5.5591,5.5591,168300.0
2010-11-19 15:20:00,6.5,6.53,6.5,6.52,249200.0,5.5591,5.5848,5.5591,5.5762,249200.0
2010-11-19 15:30:00,6.53,6.53,6.51,6.51,202200.0,5.5848,5.5848,5.5677,5.5677,202200.0
2010-11-19 15:40:00,6.52,6.52,6.51,6.51,292700.0,5.5762,5.5762,5.5677,5.5677,292700.0
2010-11-19 15:50:00,6.51,6.52,6.5,6.51,753600.0,5.5677,5.5762,5.5591,5.5677,753600.0
2010-11-22 09:30:00,6.52,6.53,6.39,6.47,543200.0,5.5762,5.5848,5.465,5.5334,543200.0
2010-11-22 09:40:00,6.46,6.5,6.46,6.48,306600.0,5.5249,5.5591,5.5249,5.542,306600.0
2010-11-22 09:50:00,6.47,6.47,6.43,6.46,189100.0,5.5334,5.5334,5.4992,5.5249,189100.0
2010-11-22 10:00:00,6.46,6.5,6.45,6.5,163500.0,5.5249,5.5591,5.5163,5.5591,163500.0
2010-11-22 10:10:00,6.49,6.5,6.48,6.48,146100.0,5.5505,5.5591,5.542,5.542,146100.0
2010-11-22 10:20:00,6.48,6.49,6.45,6.45,93700.0,5.542,5.5505,5.5163,5.5163,93700.0
2010-11-22 10:30:00,6.45,6.45,6.42,6.44,225100.0,5.5163,5.5163,5.4907,5.5078,225100.0
2010-11-22 10:40:00,6.43,6.44,6.42,6.43,157300.0,5.4992,5.5078,5.4907,5.4992,157300.0
2010-11-22 10:50:00,6.42,6.43,6.41,6.41,107300.0,5.4907,5.4992,5.4821,5.4821,107300.0
2010-11-22 11:00:00,6.41,6.43,6.4,6.43,264800.0,5.4821,5.4992,5.4736,5.4992,264800.0
2010-11-22 11:10:00,6.43,6.43,6.42,6.43,34000.0,5.4992,5.4992,5.4907,5.4992,34000.0
2010-11-22 11:20:00,6.43,6.43,6.4,6.41,165500.0,5.4992,5.4992,5.4736,5.4821,165500.0
2010-11-22 11:30:00,6.41,6.41,6.4,6.41,77400.0,5.4821,5.4821,5.4736,5.4821,77400.0
2010-11-22 11:40:00,6.41,6.41,6.4,6.41,51000.0,5.4821,5.4821,5.4736,5.4821,51000.0
2010-11-22 11:50:00,6.41,6.41,6.4,6.41,288000.0,5.4821,5.4821,5.4736,5.4821,288000.0
2010-11-22 12:00:00,6.4,6.41,6.39,6.39,238500.0,5.4736,5.4821,5.465,5.465,238500.0
2010-11-22 12:10:00,6.4,6.4,6.38,6.39,394300.0,5.4736,5.4736,5.4565,5.465,394300.0
2010-11-22 12:20:00,6.39,6.4,6.38,6.4,246500.0,5.465,5.4736,5.4565,5.4736,246500.0
2010-11-22 12:30:00,6.39,6.4,6.39,6.4,125700.0,5.465,5.4736,5.465,5.4736,125700.0
2010-11-22 12:40:00,6.4,6.4,6.39,6.4,179700.0,5.4736,5.4736,5.465,5.4736,179700.0
2010-11-22 12:50:00,6.4,6.44,6.39,6.44,323400.0,5.4736,5.5078,5.465,5.5078,323400.0
2010-11-22 13:00:00,6.44,6.45,6.43,6.45,126100.0,5.5078,5.5163,5.4992,5.5163,126100.0
2010-11-22 13:10:00,6.45,6.45,6.44,6.45,36800.0,5.5163,5.5163,5.5078,5.5163,36800.0
2010-11-22 13:20:00,6.45,6.47,6.44,6.45,257300.0,5.5163,5.5334,5.5078,5.5163,257300.0
2010-11-22 13:30:00,6.46,6.46,6.42,6.43,215400.0,5.5249,5.5249,5.4907,5.4992,215400.0
2010-11-22 13:40:00,6.42,6.45,6.42,6.44,134800.0,5.4907,5.5163,5.4907,5.5078,134800.0
2010-11-22 13:50:00,6.45,6.46,6.44,6.46,130600.0,5.5163,5.5249,5.5078,5.5249,130600.0
2010-11-22 14:00:00,6.46,6.47,6.45,6.45,140300.0,5.5249,5.5334,5.5163,5.5163,140300.0
2010-11-22 14:10:00,6.46,6.46,6.45,6.45,65700.0,5.5249,5.5249,5.5163,5.5163,65700.0
2010-11-22 14:20:00,6.46,6.46,6.45,6.45,66500.0,5.5249,5.5249,5.5163,5.5163,66500.0
2010-11-22 14:30:00,6.45,6.49,6.45,6.49,182300.0,5.5163,5.5505,5.5163,5.5505,182300.0
2010-11-22 14:40:00,6.49,6.49,6.45,6.47,363200.0,5.5505,5.5505,5.5163,5.5334,363200.0
2010-11-22 14:50:00,6.47,6.48,6.46,6.48,221100.0,5.5334,5.542,5.5249,5.542,221100.0
2010-11-22 15:00:00,6.48,6.51,6.47,6.51,148700.0,5.542,5.5677,5.5334,5.5677,148700.0
2010-11-22 15:10:00,6.51,6.51,6.49,6.49,145300.0,5.5677,5.5677,5.5505,5.5505,145300.0
2010-11-22 15:20:00,6.5,6.5,6.49,6.5,43000.0,5.5591,5.5591,5.5505,5.5591,43000.0
2010-11-22 15:30:00,6.5,6.51,6.48,6.51,429900.0,5.5591,5.5677,5.542,5.5677,429900.0
2010-11-22 15:40:00,6.51,6.55,6.51,6.53,494700.0,5.5677,5.6019,5.5677,5.5848,494700.0
2010-11-22 15:50:00,6.54,6.54,6.49,6.49,730800.0,5.5933,5.5933,5.5505,5.5505,730800.0
2010-11-23 09:30:00,6.42,6.42,6.31,6.39,691700.0,5.4907,5.4907,5.3966,5.465,691700.0
2010-11-23 09:40:00,6.39,6.4,6.33,6.33,297900.0,5.465,5.4736,5.4137,5.4137,297900.0
2010-11-23 09:50:00,6.33,6.34,6.27,6.28,580000.0,5.4137,5.4223,5.3624,5.3709,580000.0
2010-11-23 10:00:00,6.27,6.32,6.25,6.3,945400.0,5.3624,5.4052,5.3453,5.388,945400.0
2010-11-23 10:10:00,6.3,6.31,6.25,6.28,685000.0,5.388,5.3966,5.3453,5.3709,685000.0
2010-11-23 10:20:00,6.29,6.31,6.27,6.29,437100.0,5.3795,5.3966,5.3624,5.3795,437100.0
2010-11-23 10:30:00,6.29,6.34,6.29,6.31,537400.0,5.3795,5.4223,5.3795,5.3966,537400.0
2010-11-23 10:40:00,6.32,6.39,6.31,6.39,621500.0,5.4052,5.465,5.3966,5.465,621500.0
2010-11-23 10:50:00,6.38,6.44,6.36,6.38,564100.0,5.4565,5.5078,5.4394,5.4565,564100.0
2010-11-23 11:00:00,6.38,6.38,6.34,6.35,360500.0,5.4565,5.4565,5.4223,5.4308,360500.0
2010-11-23 11:10:00,6.35,6.35,6.32,6.33,149900.0,5.4308,5.4308,5.4052,5.4137,149900.0
2010-11-23 11:20:00,6.33,6.34,6.31,6.31,279700.0,5.4137,5.4223,5.3966,5.3966,279700.0
2010-11-23 11:30:00,6.31,6.35,6.3,6.35,218600.0,5.3966,5.4308,5.388,5.4308,218600.0
2010-11-23 11:40:00,6.35,6.36,6.32,6.32,102200.0,5.4308,5.4394,5.4052,5.4052,102200.0
2010-11-23 11:50:00,6.32,6.36,6.32,6.36,205400.0,5.4052,5.4394,5.4052,5.4394,205400.0
2010-11-23 12:00:00,6.36,6.37,6.35,6.36,110800.0,5.4394,5.4479,5.4308,5.4394,110800.0
2010-11-23 12:10:00,6.36,6.37,6.36,6.37,78400.0,5.4394,5.4479,5.4394,5.4479,78400.0
2010-11-23 12:20:00,6.36,6.37,6.33,6.33,421800.0,5.4394,5.4479,5.4137,5.4137,421800.0
2010-11-23 12:30:00,6.34,6.34,6.3,6.3,106000.0,5.4223,5.4223,5.388,5.388,106000.0
2010-11-23 12:40:00,6.31,6.31,6.29,6.3,135300.0,5.3966,5.3966,5.3795,5.388,135300.0
2010-11-23 12:50:00,6.29,6.31,6.28,6.3,234500.0,5.3795,5.3966,5.3709,5.388,234500.0
2010-11-23 13:00:00,6.31,6.33,6.31,6.32,90700.0,5.3966,5.4137,5.3966,5.4052,90700.0
2010-11-23 13:10:00,6.32,6.33,6.31,6.33,52300.0,5.4052,5.4137,5.3966,5.4137,52300.0
2010-11-23 13:20:00,6.33,6.33,6.31,6.33,120800.0,5.4137,5.4137,5.3966,5.4137,120800.0
2010-11-23 13:30:00,6.33,6.34,6.32,6.33,76300.0,5.4137,5.4223,5.4052,5.4137,76300.0
2010-11-23 13:40:00,6.34,6.34,6.33,6.34,38900.0,5.4223,5.4223,5.4137,5.4223,38900.0
2010-11-23 13:50:00,6.34,6.34,6.3,6.32,228900.0,5.4223,5.4223,5.388,5.4052,228900.0
2010-11-23 14:00:00,6.33,6.34,6.32,6.32,100900.0,5.4137,5.4223,5.4052,5.4052,100900.0
2010-11-23 14:10:00,6.32,6.33,6.31,6.31,63500.0,5.4052,5.4137,5.3966,5.3966,63500.0
2010-11-23 14:20:00,6.31,6.32,6.29,6.3,236300.0,5.3966,5.4052,5.3795,5.388,236300.0
2010-11-23 14:30:00,6.3,6.3,6.28,6.29,424200.0,5.388,5.388,5.3709,5.3795,424200.0
2010-11-23 14:40:00,6.28,6.29,6.28,6.29,100600.0,5.3709,5.3795,5.3709,5.3795,100600.0
2010-11-23 14:50:00,6.29,6.3,6.28,6.29,178400.0,5.3795,5.388,5.3709,5.3795,178400.0
2010-11-23 15:00:00,6.29,6.32,6.28,6.32,206400.0,5.3795,5.4052,5.3709,5.4052,206400.0
2010-11-23 15:10:00,6.32,6.32,6.28,6.28,236000.0,5.4052,5.4052,5.3709,5.3709,236000.0
2010-11-23 15:20:00,6.29,6.29,6.27,6.28,353700.0,5.3795,5.3795,5.3624,5.3709,353700.0
2010-11-23 15:30:00,6.29,6.29,6.26,6.27,291100.0,5.3795,5.3795,5.3538,5.3624,291100.0
2010-11-23 15:40:00,6.27,6.27,6.26,6.27,345100.0,5.3624,5.3624,5.3538,5.3624,345100.0
2010-11-23 15:50:00,6.26,6.29,6.26,6.27,1157700.0,5.3538,5.3795,5.3538,5.3624,1157700.0
2010-11-24 09:30:00,6.37,6.42,6.36,6.42,375500.0,5.4479,5.4907,5.4394,5.4907,375500.0
2010-11-24 09:40:00,6.41,6.46,6.41,6.43,675200.0,5.4821,5.5249,5.4821,5.4992,675200.0
2010-11-24 09:50:00,6.43,6.44,6.34,6.36,455300.0,5.4992,5.5078,5.4223,5.4394,455300.0
2010-11-24 10:00:00,6.36,6.37,6.31,6.37,362300.0,5.4394,5.4479,5.3966,5.4479,362300.0
2010-11-24 10:10:00,6.37,6.44,6.35,6.41,694700.0,5.4479,5.5078,5.4308,5.4821,694700.0
2010-11-24 10:20:00,6.41,6.48,6.41,6.46,662600.0,5.4821,5.542,5.4821,5.5249,662600.0
2010-11-24 10:30:00,6.47,6.51,6.46,6.5,594100.0,5.5334,5.5677,5.5249,5.5591,594100.0
2010-11-24 10:40:00,6.5,6.51,6.46,6.47,248300.0,5.5591,5.5677,5.5249,5.5334,248300.0
2010-11-24 10:50:00,6.46,6.47,6.44,6.45,376200.0,5.5249,5.5334,5.5078,5.5163,376200.0
2010-11-24 11:00:00,6.45,6.46,6.43,6.46,152100.0,5.5163,5.5249,5.4992,5.5249,152100.0
2010-11-24 11:10:00,6.45,6.46,6.42,6.43,90000.0,5.5163,5.5249,5.4907,5.4992,90000.0
2010-11-24 11:20:00,6.44,6.45,6.42,6.45,125500.0,5.5078,5.5163,5.4907,5.5163,125500.0
2010-11-24 11:30:00,6.44,6.46,6.44,6.45,47100.0,5.5078,5.5249,5.5078,5.5163,47100.0
2010-11-24 11:40:00,6.45,6.46,6.44,6.45,61200.0,5.5163,5.5249,5.5078,5.5163,61200.0
2010-11-24 11:50:00,6.45,6.46,6.43,6.43,82100.0,5.5163,5.5249,5.4992,5.4992,82100.0
2010-11-24 12:00:00,6.43,6.45,6.43,6.43,86900.0,5.4992,5.5163,5.4992,5.4992,86900.0
2010-11-24 12:10:00,6.43,6.44,6.43,6.43,41400.0,5.4992,5.5078,5.4992,5.4992,41400.0
2010-11-24 12:20:00,6.43,6.44,6.41,6.41,57100.0,5.4992,5.5078,5.4821,5.4821,57100.0
2010-11-24 12:30:00,6.41,6.42,6.4,6.4,54000.0,5.4821,5.4907,5.4736,5.4736,54000.0
2010-11-24 12:40:00,6.4,6.44,6.4,6.44,169800.0,5.4736,5.5078,5.4736,5.5078,169800.0
2010-11-24 12:50:00,6.44,6.45,6.43,6.45,61700.0,5.5078,5.5163,5.4992,5.5163,61700.0
2010-11-24 13:00:00,6.44,6.45,6.44,6.44,45800.0,5.5078,5.5163,5.5078,5.5078,45800.0
2010-11-24 13:10:00,6.44,6.45,6.44,6.44,40500.0,5.5078,5.5163,5.5078,5.5078,40500.0
2010-11-24 13:20:00,6.44,6.45,6.41,6.41,184400.0,5.5078,5.5163,5.4821,5.4821,184400.0
2010-11-24 13:30:00,6.41,6.43,6.39,6.42,820000.0,5.4821,5.4992,5.465,5.4907,820000.0
2010-11-24 13:40:00,6.43,6.43,6.42,6.42,48500.0,5.4992,5.4992,5.4907,5.4907,48500.0
2010-11-24 13:50:00,6.42,6.42,6.39,6.41,128400.0,5.4907,5.4907,5.465,5.4821,128400.0
2010-11-24 14:00:00,6.41,6.42,6.4,6.41,176100.0,5.4821,5.4907,5.4736,5.4821,176100.0
2010-11-24 14:10:00,6.4,6.41,6.4,6.4,182800.0,5.4736,5.4821,5.4736,5.4736,182800.0
2010-11-24 14:20:00,6.4,6.41,6.4,6.4,171500.0,5.4736,5.4821,5.4736,5.4736,171500.0
2010-11-24 14:30:00,6.4,6.41,6.4,6.41,108400.0,5.4736,5.4821,5.4736,5.4821,108400.0
2010-11-24 14:40:00,6.4,6.41,6.4,6.4,261600.0,5.4736,5.4821,5.4736,5.4736,261600.0
2010-11-24 14:50:00,6.4,6.41,6.4,6.4,55400.0,5.4736,5.4821,5.4736,5.4736,55400.0
2010-11-24 15:00:00,6.4,6.41,6.4,6.41,98000.0,5.4736,5.4821,5.4736,5.4821,98000.0
2010-11-24 15:10:00,6.4,6.41,6.4,6.4,115200.0,5.4736,5.4821,5.4736,5.4736,115200.0
2010-11-24 15:20:00,6.41,6.44,6.4,6.44,335800.0,5.4821,5.5078,5.4736,5.5078,335800.0
2010-11-24 15:30:00,6.44,6.44,6.43,6.44,166900.0,5.5078,5.5078,5.4992,5.5078,166900.0
2010-11-24 15:40:00,6.43,6.44,6.42,6.43,693000.0,5.4992,5.5078,5.4907,5.4992,693000.0
2010-11-24 15:50:00,6.42,6.43,6.42,6.43,594100.0,5.4907,5.4992,5.4907,5.4992,594100.0
2010-11-26 09:30:00,6.37,6.37,6.29,6.29,313200.0,5.4479,5.4479,5.3795,5.3795,313200.0
2010-11-26 09:40:00,6.3,6.33,6.29,6.33,95900.0,5.388,5.4137,5.3795,5.4137,95900.0
2010-11-26 09:50:00,6.33,6.33,6.3,6.3,114700.0,5.4137,5.4137,5.388,5.388,114700.0
2010-11-26 10:00:00,6.31,6.31,6.3,6.31,14200.0,5.3966,5.3966,5.388,5.3966,14200.0
2010-11-26 10:10:00,6.3,6.34,6.29,6.29,148000.0,5.388,5.4223,5.3795,5.3795,148000.0
2010-11-26 10:20:00,6.3,6.3,6.27,6.27,123200.0,5.388,5.388,5.3624,5.3624,123200.0
2010-11-26 10:30:00,6.27,6.28,6.25,6.25,89200.0,5.3624,5.3709,5.3453,5.3453,89200.0
2010-11-26 10:40:00,6.25,6.26,6.2,6.2,288800.0,5.3453,5.3538,5.3025,5.3025,288800.0
2010-11-26 10:50:00,6.2,6.2,6.16,6.16,370800.0,5.3025,5.3025,5.2683,5.2683,370800.0
2010-11-26 11:00:00,6.16,6.24,6.16,6.22,200000.0,5.2683,5.3367,5.2683,5.3196,200000.0
2010-11-26 11:10:00,6.22,6.22,6.19,6.2,78200.0,5.3196,5.3196,5.294,5.3025,78200.0
2010-11-26 11:20:00,6.19,6.2,6.18,6.18,197000.0,5.294,5.3025,5.2854,5.2854,197000.0
2010-11-26 11:30:00,6.19,6.21,6.18,6.19,303600.0,5.294,5.3111,5.2854,5.294,303600.0
2010-11-26 11:40:00,6.19,6.2,6.18,6.19,96400.0,5.294,5.3025,5.2854,5.294,96400.0
2010-11-26 11:50:00,6.18,6.2,6.18,6.2,144200.0,5.2854,5.3025,5.2854,5.3025,144200.0
2010-11-26 12:00:00,6.2,6.2,6.18,6.18,92700.0,5.3025,5.3025,5.2854,5.2854,92700.0
2010-11-26 12:10:00,6.18,6.22,6.18,6.21,276500.0,5.2854,5.3196,5.2854,5.3111,276500.0
2010-11-26 12:20:00,6.21,6.22,6.2,6.2,68300.0,5.3111,5.3196,5.3025,5.3025,68300.0
2010-11-26 12:30:00,6.2,6.21,6.2,6.2,107800.0,5.3025,5.3111,5.3025,5.3025,107800.0
2010-11-26 12:40:00,6.2,6.22,6.2,6.22,200300.0,5.3025,5.3196,5.3025,5.3196,200300.0
2010-11-26 12:50:00,6.22,6.23,6.22,6.22,429600.0,5.3196,5.3282,5.3196,5.3196,429600.0
2010-11-29 09:30:00,6.16,6.19,6.13,6.16,441500.0,5.2683,5.294,5.2427,5.2683,441500.0
2010-11-29 09:40:00,6.16,6.24,6.15,6.21,254900.0,5.2683,5.3367,5.2598,5.3111,254900.0
2010-11-29 09:50:00,6.2,6.2,6.14,6.18,166100.0,5.3025,5.3025,5.2512,5.2854,166100.0
2010-11-29 10:00:00,6.18,6.18,6.14,6.14,231000.0,5.2854,5.2854,5.2512,5.2512,231000.0
2010-11-29 10:10:00,6.14,6.18,6.14,6.15,181800.0,5.2512,5.2854,5.2512,5.2598,181800.0
2010-11-29 10:20:00,6.16,6.18,6.15,6.18,86300.0,5.2683,5.2854,5.2598,5.2854,86300.0
2010-11-29 10:30:00,6.17,6.2,6.17,6.18,136900.0,5.2769,5.3025,5.2769,5.2854,136900.0
2010-11-29 10:40:00,6.17,6.19,6.16,6.16,99600.0,5.2769,5.294,5.2683,5.2683,99600.0
2010-11-29 10:50:00,6.17,6.18,6.15,6.15,151300.0,5.2769,5.2854,5.2598,5.2598,151300.0
2010-11-29 11:00:00,6.15,6.16,6.15,6.16,99900.0,5.2598,5.2683,5.2598,5.2683,99900.0
2010-11-29 11:10:00,6.16,6.18,6.15,6.15,124100.0,5.2683,5.2854,5.2598,5.2598,124100.0
2010-11-29 11:20:00,6.16,6.17,6.13,6.16,173600.0,5.2683,5.2769,5.2427,5.2683,173600.0
2010-11-29 11:30:00,6.16,6.17,6.15,6.17,114200.0,5.2683,5.2769,5.2598,5.2769,114200.0
2010-11-29 11:40:00,6.16,6.18,6.15,6.17,160400.0,5.2683,5.2854,5.2598,5.2769,160400.0
2010-11-29 11:50:00,6.18,6.19,6.16,6.18,79800.0,5.2854,5.294,5.2683,5.2854,79800.0
2010-11-29 12:00:00,6.18,6.2,6.18,6.18,68700.0,5.2854,5.3025,5.2854,5.2854,68700.0
2010-11-29 12:10:00,6.18,6.21,6.18,6.18,97600.0,5.2854,5.3111,5.2854,5.2854,97600.0
2010-11-29 12:20:00,6.18,6.19,6.17,6.17,93200.0,5.2854,5.294,5.2769,5.2769,93200.0
2010-11-29 12:30:00,6.17,6.18,6.17,6.18,48800.0,5.2769,5.2854,5.2769,5.2854,48800.0
2010-11-29 12:40:00,6.18,6.2,6.18,6.19,46500.0,5.2854,5.3025,5.2854,5.294,46500.0
2010-11-29 12:50:00,6.19,6.19,6.18,6.18,38700.0,5.294,5.294,5.2854,5.2854,38700.0
2010-11-29 13:00:00,6.19,6.19,6.17,6.17,33000.0,5.294,5.294,5.2769,5.2769,33000.0
2010-11-29 13:10:00,6.17,6.19,6.17,6.18,101100.0,5.2769,5.294,5.2769,5.2854,101100.0
2010-11-29 13:20:00,6.19,6.19,6.18,6.18,42000.0,5.294,5.294,5.2854,5.2854,42000.0
2010-11-29 13:30:00,6.18,6.19,6.18,6.18,39400.0,5.2854,5.294,5.2854,5.2854,39400.0
2010-11-29 13:40:00,6.19,6.19,6.18,6.19,57000.0,5.294,5.294,5.2854,5.294,57000.0
2010-11-29 13:50:00,6.18,6.19,6.18,6.18,36700.0,5.2854,5.294,5.2854,5.2854,36700.0
2010-11-29 14:00:00,6.19,6.19,6.18,6.19,48200.0,5.294,5.294,5.2854,5.294,48200.0
2010-11-29 14:10:00,6.19,6.2,6.18,6.2,180400.0,5.294,5.3025,5.2854,5.3025,180400.0
2010-11-29 14:20:00,6.2,6.22,6.19,6.22,149200.0,5.3025,5.3196,5.294,5.3196,149200.0
2010-11-29 14:30:00,6.22,6.26,6.21,6.26,90800.0,5.3196,5.3538,5.3111,5.3538,90800.0
2010-11-29 14:40:00,6.26,6.26,6.25,6.26,131800.0,5.3538,5.3538,5.3453,5.3538,131800.0
2010-11-29 14:50:00,6.26,6.3,6.24,6.29,629600.0,5.3538,5.388,5.3367,5.3795,629600.0
2010-11-29 15:00:00,6.29,6.3,6.29,6.29,131800.0,5.3795,5.388,5.3795,5.3795,131800.0
2010-11-29 15:10:00,6.3,6.31,6.29,6.3,132400.0,5.388,5.3966,5.3795,5.388,132400.0
2010-11-29 15:20:00,6.3,6.31,6.28,6.3,155300.0,5.388,5.3966,5.3709,5.388,155300.0
2010-11-29 15:30:00,6.3,6.3,6.27,6.28,120900.0,5.388,5.388,5.3624,5.3709,120900.0
2010-11-29 15:40:00,6.28,6.3,6.27,6.27,338200.0,5.3709,5.388,5.3624,5.3624,338200.0
2010-11-29 15:50:00,6.27,6.28,6.24,6.24,681400.0,5.3624,5.3709,5.3367,5.3367,681400.0
2010-11-30 09:30:00,6.17,6.22,6.17,6.19,190300.0,5.2769,5.3196,5.2769,5.294,190300.0
2010-11-30 09:40:00,6.18,6.21,6.18,6.19,216400.0,5.2854,5.3111,5.2854,5.294,216400.0
2010-11-30 09:50:00,6.19,6.24,6.18,6.23,181400.0,5.294,5.3367,5.2854,5.3282,181400.0
2010-11-30 10:00:00,6.24,6.26,6.23,6.25,278800.0,5.3367,5.3538,5.3282,5.3453,278800.0
2010-11-30 10:10:00,6.25,6.26,6.25,6.26,133700.0,5.3453,5.3538,5.3453,5.3538,133700.0
2010-11-30 10:20:00,6.26,6.28,6.25,6.28,253400.0,5.3538,5.3709,5.3453,5.3709,253400.0
2010-11-30 10:30:00,6.28,6.28,6.26,6.26,82700.0,5.3709,5.3709,5.3538,5.3538,82700.0
2010-11-30 10:40:00,6.26,6.27,6.24,6.24,68500.0,5.3538,5.3624,5.3367,5.3367,68500.0
2010-11-30 10:50:00,6.24,6.25,6.21,6.23,100500.0,5.3367,5.3453,5.3111,5.3282,100500.0
2010-11-30 11:00:00,6.24,6.26,6.23,6.23,97600.0,5.3367,5.3538,5.3282,5.3282,97600.0
2010-11-30 11:10:00,6.24,6.24,6.22,6.22,50800.0,5.3367,5.3367,5.3196,5.3196,50800.0
2010-11-30 11:20:00,6.22,6.25,6.22,6.24,76800.0,5.3196,5.3453,5.3196,5.3367,76800.0
2010-11-30 11:30:00,6.25,6.25,6.24,6.25,56200.0,5.3453,5.3453,5.3367,5.3453,56200.0
2010-11-30 11:40:00,6.24,6.25,6.24,6.24,26600.0,5.3367,5.3453,5.3367,5.3367,26600.0
2010-11-30 11:50:00,6.25,6.25,6.23,6.25,77200.0,5.3453,5.3453,5.3282,5.3453,77200.0
2010-11-30 12:00:00,6.25,6.26,6.24,6.25,61000.0,5.3453,5.3538,5.3367,5.3453,61000.0
2010-11-30 12:10:00,6.26,6.27,6.22,6.23,468500.0,5.3538,5.3624,5.3196,5.3282,468500.0
2010-11-30 12:20:00,6.23,6.26,6.22,6.26,259100.0,5.3282,5.3538,5.3196,5.3538,259100.0
2010-11-30 12:30:00,6.26,6.26,6.25,6.26,63700.0,5.3538,5.3538,5.3453,5.3538,63700.0
2010-11-30 12:40:00,6.26,6.26,6.25,6.25,87700.0,5.3538,5.3538,5.3453,5.3453,87700.0
2010-11-30 12:50:00,6.25,6.32,6.25,6.32,353600.0,5.3453,5.4052,5.3453,5.4052,353600.0
2010-11-30 13:00:00,6.32,6.33,6.31,6.32,182900.0,5.4052,5.4137,5.3966,5.4052,182900.0
2010-11-30 13:10:00,6.32,6.36,6.31,6.35,243700.0,5.4052,5.4394,5.3966,5.4308,243700.0
2010-11-30 13:20:00,6.36,6.39,6.35,6.37,229200.0,5.4394,5.465,5.4308,5.4479,229200.0
2010-11-30 13:30:00,6.37,6.37,6.35,6.35,57500.0,5.4479,5.4479,5.4308,5.4308,57500.0
2010-11-30 13:40:00,6.35,6.36,6.33,6.35,119200.0,5.4308,5.4394,5.4137,5.4308,119200.0
2010-11-30 13:50:00,6.35,6.39,6.34,6.39,133800.0,5.4308,5.465,5.4223,5.465,133800.0
2010-11-30 14:00:00,6.39,6.44,6.39,6.43,484000.0,5.465,5.5078,5.465,5.4992,484000.0
2010-11-30 14:10:00,6.44,6.46,6.41,6.41,315800.0,5.5078,5.5249,5.4821,5.4821,315800.0
2010-11-30 14:20:00,6.42,6.43,6.38,6.38,213700.0,5.4907,5.4992,5.4565,5.4565,213700.0
2010-11-30 14:30:00,6.38,6.38,6.36,6.37,70500.0,5.4565,5.4565,5.4394,5.4479,70500.0
2010-11-30 14:40:00,6.36,6.37,6.33,6.34,277900.0,5.4394,5.4479,5.4137,5.4223,277900.0
2010-11-30 14:50:00,6.34,6.35,6.33,6.34,129000.0,5.4223,5.4308,5.4137,5.4223,129000.0
2010-11-30 15:00:00,6.33,6.36,6.32,6.32,306200.0,5.4137,5.4394,5.4052,5.4052,306200.0
2010-11-30 15:10:00,6.33,6.33,6.29,6.29,240200.0,5.4137,5.4137,5.3795,5.3795,240200.0
2010-11-30 15:20:00,6.29,6.3,6.29,6.29,245000.0,5.3795,5.388,5.3795,5.3795,245000.0
2010-11-30 15:30:00,6.3,6.3,6.29,6.29,230400.0,5.388,5.388,5.3795,5.3795,230400.0
2010-11-30 15:40:00,6.29,6.3,6.27,6.3,604000.0,5.3795,5.388,5.3624,5.388,604000.0
2010-11-30 15:50:00,6.3,6.3,6.26,6.27,1303800.0,5.388,5.388,5.3538,5.3624,1303800.0
2010-12-01 09:30:00,6.38,6.43,6.35,6.36,427300.0,5.4565,5.4992,5.4308,5.4394,427300.0
2010-12-01 09:40:00,6.36,6.37,6.33,6.35,592100.0,5.4394,5.4479,5.4137,5.4308,592100.0
2010-12-01 09:50:00,6.36,6.38,6.28,6.37,385600.0,5.4394,5.4565,5.3709,5.4479,385600.0
2010-12-01 10:00:00,6.36,6.44,6.34,6.43,754400.0,5.4394,5.5078,5.4223,5.4992,754400.0
2010-12-01 10:10:00,6.42,6.48,6.38,6.47,628600.0,5.4907,5.542,5.4565,5.5334,628600.0
2010-12-01 10:20:00,6.47,6.47,6.39,6.4,358800.0,5.5334,5.5334,5.465,5.4736,358800.0
2010-12-01 10:30:00,6.4,6.47,6.39,6.46,248400.0,5.4736,5.5334,5.465,5.5249,248400.0
2010-12-01 10:40:00,6.46,6.49,6.46,6.47,368900.0,5.5249,5.5505,5.5249,5.5334,368900.0
2010-12-01 10:50:00,6.48,6.49,6.47,6.49,215900.0,5.542,5.5505,5.5334,5.5505,215900.0
2010-12-01 11:00:00,6.49,6.53,6.48,6.51,315900.0,5.5505,5.5848,5.542,5.5677,315900.0
2010-12-01 11:10:00,6.51,6.53,6.51,6.51,135600.0,5.5677,5.5848,5.5677,5.5677,135600.0
2010-12-01 11:20:00,6.51,6.53,6.51,6.53,224500.0,5.5677,5.5848,5.5677,5.5848,224500.0
2010-12-01 11:30:00,6.52,6.59,6.52,6.58,442600.0,5.5762,5.6361,5.5762,5.6275,442600.0
2010-12-01 11:40:00,6.59,6.6,6.54,6.54,323000.0,5.6361,5.6446,5.5933,5.5933,323000.0
2010-12-01 11:50:00,6.55,6.56,6.53,6.54,414000.0,5.6019,5.6104,5.5848,5.5933,414000.0
2010-12-01 12:00:00,6.53,6.59,6.52,6.59,444400.0,5.5848,5.6361,5.5762,5.6361,444400.0
2010-12-01 12:10:00,6.59,6.59,6.56,6.56,227900.0,5.6361,5.6361,5.6104,5.6104,227900.0
2010-12-01 12:20:00,6.57,6.57,6.56,6.56,129000.0,5.619,5.619,5.6104,5.6104,129000.0
2010-12-01 12:30:00,6.57,6.57,6.52,6.52,173200.0,5.619,5.619,5.5762,5.5762,173200.0
2010-12-01 12:40:00,6.52,6.53,6.51,6.53,198000.0,5.5762,5.5848,5.5677,5.5848,198000.0
2010-12-01 12:50:00,6.52,6.53,6.51,6.51,69400.0,5.5762,5.5848,5.5677,5.5677,69400.0
2010-12-01 13:00:00,6.52,6.54,6.51,6.52,143000.0,5.5762,5.5933,5.5677,5.5762,143000.0
2010-12-01 13:10:00,6.53,6.55,6.52,6.52,93600.0,5.5848,5.6019,5.5762,5.5762,93600.0
2010-12-01 13:20:00,6.53,6.53,6.51,6.51,71300.0,5.5848,5.5848,5.5677,5.5677,71300.0
2010-12-01 13:30:00,6.51,6.52,6.51,6.52,49800.0,5.5677,5.5762,5.5677,5.5762,49800.0
2010-12-01 13:40:00,6.52,6.54,6.51,6.53,136700.0,5.5762,5.5933,5.5677,5.5848,136700.0
2010-12-01 13:50:00,6.54,6.55,6.53,6.55,118800.0,5.5933,5.6019,5.5848,5.6019,118800.0
2010-12-01 14:00:00,6.55,6.56,6.52,6.53,199800.0,5.6019,5.6104,5.5762,5.5848,199800.0
2010-12-01 14:10:00,6.53,6.55,6.53,6.55,96500.0,5.5848,5.6019,5.5848,5.6019,96500.0
2010-12-01 14:20:00,6.55,6.55,6.53,6.53,100300.0,5.6019,5.6019,5.5848,5.5848,100300.0
2010-12-01 14:30:00,6.53,6.55,6.53,6.54,48400.0,5.5848,5.6019,5.5848,5.5933,48400.0
2010-12-01 14:40:00,6.54,6.56,6.54,6.55,123100.0,5.5933,5.6104,5.5933,5.6019,123100.0
2010-12-01 14:50:00,6.55,6.56,6.55,6.55,129800.0,5.6019,5.6104,5.6019,5.6019,129800.0
2010-12-01 15:00:00,6.55,6.56,6.53,6.55,255400.0,5.6019,5.6104,5.5848,5.6019,255400.0
2010-12-01 15:10:00,6.54,6.55,6.53,6.53,172000.0,5.5933,5.6019,5.5848,5.5848,172000.0
2010-12-01 15:20:00,6.53,6.55,6.53,6.54,236300.0,5.5848,5.6019,5.5848,5.5933,236300.0
2010-12-01 15:30:00,6.53,6.54,6.53,6.54,129400.0,5.5848,5.5933,5.5848,5.5933,129400.0
2010-12-01 15:40:00,6.53,6.55,6.53,6.55,254700.0,5.5848,5.6019,5.5848,5.6019,254700.0
2010-12-01 15:50:00,6.55,6.55,6.53,6.53,928500.0,5.6019,5.6019,5.5848,5.5848,928500.0
2010-12-02 09:30:00,6.56,6.61,6.49,6.61,303500.0,5.6104,5.6532,5.5505,5.6532,303500.0
2010-12-02 09:40:00,6.6,6.61,6.5,6.5,214400.0,5.6446,5.6532,5.5591,5.5591,214400.0
2010-12-02 09:50:00,6.5,6.54,6.46,6.53,469000.0,5.5591,5.5933,5.5249,5.5848,469000.0
2010-12-02 10:00:00,6.53,6.73,6.52,6.69,1933600.0,5.5848,5.7558,5.5762,5.7216,1933600.0
2010-12-02 10:10:00,6.7,6.88,6.69,6.86,1449000.0,5.7301,5.8841,5.7216,5.867,1449000.0
2010-12-02 10:20:00,6.87,6.88,6.83,6.84,625500.0,5.8755,5.8841,5.8413,5.8499,625500.0
2010-12-02 10:30:00,6.85,6.85,6.78,6.8,532300.0,5.8584,5.8584,5.7986,5.8157,532300.0
2010-12-02 10:40:00,6.81,6.84,6.78,6.78,471100.0,5.8242,5.8499,5.7986,5.7986,471100.0
2010-12-02 10:50:00,6.79,6.8,6.74,6.79,392200.0,5.8071,5.8157,5.7644,5.8071,392200.0
2010-12-02 11:00:00,6.79,6.8,6.76,6.77,332500.0,5.8071,5.8157,5.7815,5.79,332500.0
2010-12-02 11:10:00,6.77,6.82,6.77,6.81,373600.0,5.79,5.8328,5.79,5.8242,373600.0
2010-12-02 11:20:00,6.82,6.84,6.81,6.83,169300.0,5.8328,5.8499,5.8242,5.8413,169300.0
2010-12-02 11:30:00,6.83,6.86,6.83,6.85,334400.0,5.8413,5.867,5.8413,5.8584,334400.0
2010-12-02 11:40:00,6.84,6.86,6.83,6.84,312300.0,5.8499,5.867,5.8413,5.8499,312300.0
2010-12-02 11:50:00,6.84,6.86,6.84,6.84,651400.0,5.8499,5.867,5.8499,5.8499,651400.0
2010-12-02 12:00:00,6.84,6.89,6.84,6.85,530900.0,5.8499,5.8926,5.8499,5.8584,530900.0
2010-12-02 12:10:00,6.85,6.87,6.85,6.87,222300.0,5.8584,5.8755,5.8584,5.8755,222300.0
2010-12-02 12:20:00,6.87,6.88,6.83,6.83,333600.0,5.8755,5.8841,5.8413,5.8413,333600.0
2010-12-02 12:30:00,6.83,6.85,6.83,6.84,136500.0,5.8413,5.8584,5.8413,5.8499,136500.0
2010-12-02 12:40:00,6.84,6.88,6.84,6.88,225900.0,5.8499,5.8841,5.8499,5.8841,225900.0
2010-12-02 12:50:00,6.88,6.89,6.87,6.89,371600.0,5.8841,5.8926,5.8755,5.8926,371600.0
2010-12-02 13:00:00,6.89,6.9,6.88,6.88,556000.0,5.8926,5.9012,5.8841,5.8841,556000.0
2010-12-02 13:10:00,6.88,6.88,6.8,6.82,278600.0,5.8841,5.8841,5.8157,5.8328,278600.0
2010-12-02 13:20:00,6.82,6.82,6.81,6.81,61600.0,5.8328,5.8328,5.8242,5.8242,61600.0
2010-12-02 13:30:00,6.82,6.83,6.81,6.82,255700.0,5.8328,5.8413,5.8242,5.8328,255700.0
2010-12-02 13:40:00,6.83,6.84,6.82,6.83,224700.0,5.8413,5.8499,5.8328,5.8413,224700.0
2010-12-02 13:50:00,6.83,6.84,6.76,6.78,763900.0,5.8413,5.8499,5.7815,5.7986,763900.0
2010-12-02 14:00:00,6.78,6.79,6.77,6.77,167400.0,5.7986,5.8071,5.79,5.79,167400.0
2010-12-02 14:10:00,6.77,6.78,6.76,6.77,275200.0,5.79,5.7986,5.7815,5.79,275200.0
2010-12-02 14:20:00,6.78,6.8,6.78,6.79,201200.0,5.7986,5.8157,5.7986,5.8071,201200.0
2010-12-02 14:30:00,6.78,6.79,6.77,6.77,178600.0,5.7986,5.8071,5.79,5.79,178600.0
2010-12-02 14:40:00,6.77,6.78,6.74,6.74,292500.0,5.79,5.7986,5.7644,5.7644,292500.0
2010-12-02 14:50:00,6.75,6.75,6.7,6.71,420100.0,5.7729,5.7729,5.7301,5.7387,420100.0
2010-12-02 15:00:00,6.71,6.72,6.7,6.72,375900.0,5.7387,5.7473,5.7301,5.7473,375900.0
2010-12-02 15:10:00,6.72,6.74,6.71,6.73,190300.0,5.7473,5.7644,5.7387,5.7558,190300.0
2010-12-02 15:20:00,6.74,6.76,6.73,6.75,122500.0,5.7644,5.7815,5.7558,5.7729,122500.0
2010-12-02 15:30:00,6.76,6.77,6.75,6.76,159200.0,5.7815,5.79,5.7729,5.7815,159200.0
2010-12-02 15:40:00,6.77,6.77,6.76,6.76,210000.0,5.79,5.79,5.7815,5.7815,210000.0
2010-12-02 15:50:00,6.76,6.77,6.74,6.75,849300.0,5.7815,5.79,5.7644,5.7729,849300.0
2010-12-03 09:30:00,6.69,6.69,6.57,6.57,472500.0,5.7216,5.7216,5.619,5.619,472500.0
2010-12-03 09:40:00,6.57,6.58,6.54,6.55,345900.0,5.619,5.6275,5.5933,5.6019,345900.0
2010-12-03 09:50:00,6.55,6.58,6.52,6.58,248200.0,5.6019,5.6275,5.5762,5.6275,248200.0
2010-12-03 10:00:00,6.58,6.68,6.57,6.64,706100.0,5.6275,5.713,5.619,5.6788,706100.0
2010-12-03 10:10:00,6.64,6.64,6.59,6.6,138700.0,5.6788,5.6788,5.6361,5.6446,138700.0
2010-12-03 10:20:00,6.61,6.61,6.57,6.59,183700.0,5.6532,5.6532,5.619,5.6361,183700.0
2010-12-03 10:30:00,6.59,6.6,6.55,6.55,202900.0,5.6361,5.6446,5.6019,5.6019,202900.0
2010-12-03 10:40:00,6.56,6.59,6.54,6.58,223300.0,5.6104,5.6361,5.5933,5.6275,223300.0
2010-12-03 10:50:00,6.59,6.6,6.58,6.6,134700.0,5.6361,5.6446,5.6275,5.6446,134700.0
2010-12-03 11:00:00,6.59,6.63,6.59,6.63,145800.0,5.6361,5.6703,5.6361,5.6703,145800.0
2010-12-03 11:10:00,6.62,6.63,6.59,6.62,212400.0,5.6617,5.6703,5.6361,5.6617,212400.0
2010-12-03 11:20:00,6.63,6.65,6.63,6.64,121800.0,5.6703,5.6874,5.6703,5.6788,121800.0
2010-12-03 11:30:00,6.64,6.64,6.57,6.57,280000.0,5.6788,5.6788,5.619,5.619,280000.0
2010-12-03 11:40:00,6.58,6.59,6.57,6.58,107300.0,5.6275,5.6361,5.619,5.6275,107300.0
2010-12-03 11:50:00,6.58,6.6,6.58,6.6,100700.0,5.6275,5.6446,5.6275,5.6446,100700.0
2010-12-03 12:00:00,6.6,6.6,6.59,6.59,54300.0,5.6446,5.6446,5.6361,5.6361,54300.0
2010-12-03 12:10:00,6.59,6.62,6.59,6.59,149200.0,5.6361,5.6617,5.6361,5.6361,149200.0
2010-12-03 12:20:00,6.59,6.63,6.59,6.6,192100.0,5.6361,5.6703,5.6361,5.6446,192100.0
2010-12-03 12:30:00,6.6,6.61,6.6,6.6,40900.0,5.6446,5.6532,5.6446,5.6446,40900.0
2010-12-03 12:40:00,6.61,6.63,6.59,6.62,257400.0,5.6532,5.6703,5.6361,5.6617,257400.0
2010-12-03 12:50:00,6.62,6.64,6.62,6.64,42800.0,5.6617,5.6788,5.6617,5.6788,42800.0
2010-12-03 13:00:00,6.64,6.64,6.63,6.64,85100.0,5.6788,5.6788,5.6703,5.6788,85100.0
2010-12-03 13:10:00,6.64,6.68,6.63,6.68,266900.0,5.6788,5.713,5.6703,5.713,266900.0
2010-12-03 13:20:00,6.68,6.69,6.67,6.67,189900.0,5.713,5.7216,5.7045,5.7045,189900.0
2010-12-03 13:30:00,6.67,6.68,6.6,6.62,471500.0,5.7045,5.713,5.6446,5.6617,471500.0
2010-12-03 13:40:00,6.62,6.66,6.6,6.66,469400.0,5.6617,5.6959,5.6446,5.6959,469400.0
2010-12-03 13:50:00,6.66,6.66,6.61,6.64,206800.0,5.6959,5.6959,5.6532,5.6788,206800.0
2010-12-03 14:00:00,6.64,6.67,6.64,6.67,205300.0,5.6788,5.7045,5.6788,5.7045,205300.0
2010-12-03 14:10:00,6.67,6.67,6.66,6.67,66800.0,5.7045,5.7045,5.6959,5.7045,66800.0
2010-12-03 14:20:00,6.67,6.67,6.66,6.66,96600.0,5.7045,5.7045,5.6959,5.6959,96600.0
2010-12-03 14:30:00,6.67,6.67,6.66,6.66,213400.0,5.7045,5.7045,5.6959,5.6959,213400.0
2010-12-03 14:40:00,6.66,6.7,6.66,6.68,291800.0,5.6959,5.7301,5.6959,5.713,291800.0
2010-12-03 14:50:00,6.68,6.69,6.66,6.68,301800.0,5.713,5.7216,5.6959,5.713,301800.0
2010-12-03 15:00:00,6.68,6.69,6.66,6.66,162800.0,5.713,5.7216,5.6959,5.6959,162800.0
2010-12-03 15:10:00,6.66,6.68,6.66,6.68,122800.0,5.6959,5.713,5.6959,5.713,122800.0
2010-12-03 15:20:00,6.67,6.71,6.66,6.71,382500.0,5.7045,5.7387,5.6959,5.7387,382500.0
2010-12-03 15:30:00,6.7,6.71,6.7,6.71,293300.0,5.7301,5.7387,5.7301,5.7387,293300.0
2010-12-03 15:40:00,6.7,6.71,6.7,6.7,411800.0,5.7301,5.7387,5.7301,5.7301,411800.0
2010-12-03 15:50:00,6.7,6.71,6.7,6.71,530500.0,5.7301,5.7387,5.7301,5.7387,530500.0
2010-12-06 09:30:00,6.64,6.64,6.56,6.62,387800.0,5.6788,5.6788,5.6104,5.6617,387800.0
2010-12-06 09:40:00,6.62,6.63,6.53,6.54,286800.0,5.6617,5.6703,5.5848,5.5933,286800.0
2010-12-06 09:50:00,6.54,6.57,6.52,6.57,207800.0,5.5933,5.619,5.5762,5.619,207800.0
2010-12-06 10:00:00,6.56,6.59,6.56,6.57,113200.0,5.6104,5.6361,5.6104,5.619,113200.0
2010-12-06 10:10:00,6.57,6.58,6.54,6.55,127500.0,5.619,5.6275,5.5933,5.6019,127500.0
2010-12-06 10:20:00,6.55,6.62,6.55,6.61,210300.0,5.6019,5.6617,5.6019,5.6532,210300.0
2010-12-06 10:30:00,6.61,6.65,6.61,6.63,211800.0,5.6532,5.6874,5.6532,5.6703,211800.0
2010-12-06 10:40:00,6.63,6.63,6.59,6.6,111400.0,5.6703,5.6703,5.6361,5.6446,111400.0
2010-12-06 10:50:00,6.61,6.61,6.59,6.6,93000.0,5.6532,5.6532,5.6361,5.6446,93000.0
2010-12-06 11:00:00,6.61,6.62,6.6,6.62,103000.0,5.6532,5.6617,5.6446,5.6617,103000.0
2010-12-06 11:10:00,6.62,6.66,6.62,6.64,283500.0,5.6617,5.6959,5.6617,5.6788,283500.0
2010-12-06 11:20:00,6.63,6.67,6.63,6.67,216900.0,5.6703,5.7045,5.6703,5.7045,216900.0
2010-12-06 11:30:00,6.67,6.69,6.66,6.69,192500.0,5.7045,5.7216,5.6959,5.7216,192500.0
2010-12-06 11:40:00,6.69,6.7,6.66,6.68,116600.0,5.7216,5.7301,5.6959,5.713,116600.0
2010-12-06 11:50:00,6.68,6.68,6.65,6.68,59600.0,5.713,5.713,5.6874,5.713,59600.0
2010-12-06 12:00:00,6.68,6.71,6.67,6.71,173100.0,5.713,5.7387,5.7045,5.7387,173100.0
2010-12-06 12:10:00,6.7,6.71,6.69,6.71,145400.0,5.7301,5.7387,5.7216,5.7387,145400.0
2010-12-06 12:20:00,6.7,6.71,6.7,6.7,34300.0,5.7301,5.7387,5.7301,5.7301,34300.0
2010-12-06 12:30:00,6.7,6.71,6.7,6.7,79700.0,5.7301,5.7387,5.7301,5.7301,79700.0
2010-12-06 12:40:00,6.7,6.71,6.69,6.7,22400.0,5.7301,5.7387,5.7216,5.7301,22400.0
2010-12-06 12:50:00,6.7,6.7,6.67,6.67,54500.0,5.7301,5.7301,5.7045,5.7045,54500.0
2010-12-06 13:00:00,6.68,6.69,6.67,6.67,93200.0,5.713,5.7216,5.7045,5.7045,93200.0
2010-12-06 13:10:00,6.67,6.68,6.65,6.67,105900.0,5.7045,5.713,5.6874,5.7045,105900.0
2010-12-06 13:20:00,6.67,6.67,6.65,6.65,78900.0,5.7045,5.7045,5.6874,5.6874,78900.0
2010-12-06 13:30:00,6.66,6.66,6.65,6.66,48500.0,5.6959,5.6959,5.6874,5.6959,48500.0
2010-12-06 13:40:00,6.65,6.66,6.63,6.65,475600.0,5.6874,5.6959,5.6703,5.6874,475600.0
2010-12-06 13:50:00,6.65,6.65,6.64,6.64,51600.0,5.6874,5.6874,5.6788,5.6788,51600.0
2010-12-06 14:00:00,6.65,6.65,6.64,6.65,106500.0,5.6874,5.6874,5.6788,5.6874,106500.0
2010-12-06 14:10:00,6.66,6.66,6.65,6.65,45700.0,5.6959,5.6959,5.6874,5.6874,45700.0
2010-12-06 14:20:00,6.66,6.66,6.65,6.66,68300.0,5.6959,5.6959,5.6874,5.6959,68300.0
2010-12-06 14:30:00,6.65,6.66,6.64,6.65,265900.0,5.6874,5.6959,5.6788,5.6874,265900.0
2010-12-06 14:40:00,6.65,6.66,6.64,6.66,101500.0,5.6874,5.6959,5.6788,5.6959,101500.0
2010-12-06 14:50:00,6.66,6.66,6.65,6.65,34000.0,5.6959,5.6959,5.6874,5.6874,34000.0
2010-12-06 15:00:00,6.66,6.68,6.65,6.68,212800.0,5.6959,5.713,5.6874,5.713,212800.0
2010-12-06 15:10:00,6.68,6.69,6.67,6.68,132100.0,5.713,5.7216,5.7045,5.713,132100.0
2010-12-06 15:20:00,6.67,6.68,6.66,6.66,102900.0,5.7045,5.713,5.6959,5.6959,102900.0
2010-12-06 15:30:00,6.67,6.68,6.66,6.68,120600.0,5.7045,5.713,5.6959,5.713,120600.0
2010-12-06 15:40:00,6.68,6.7,6.67,6.7,240000.0,5.713,5.7301,5.7045,5.7301,240000.0
2010-12-06 15:50:00,6.69,6.7,6.68,6.69,494600.0,5.7216,5.7301,5.713,5.7216,494600.0
2010-12-07 09:30:00,6.84,6.84,6.75,6.76,350900.0,5.8499,5.8499,5.7729,5.7815,350900.0
2010-12-07 09:40:00,6.76,6.8,6.73,6.76,198800.0,5.7815,5.8157,5.7558,5.7815,198800.0
2010-12-07 09:50:00,6.76,6.78,6.74,6.75,233000.0,5.7815,5.7986,5.7644,5.7729,233000.0
2010-12-07 10:00:00,6.75,6.77,6.75,6.76,130000.0,5.7729,5.79,5.7729,5.7815,130000.0
2010-12-07 10:10:00,6.77,6.77,6.75,6.76,117500.0,5.79,5.79,5.7729,5.7815,117500.0
2010-12-07 10:20:00,6.75,6.76,6.73,6.74,189700.0,5.7729,5.7815,5.7558,5.7644,189700.0
2010-12-07 10:30:00,6.73,6.74,6.68,6.7,182000.0,5.7558,5.7644,5.713,5.7301,182000.0
2010-12-07 10:40:00,6.7,6.73,6.69,6.73,64000.0,5.7301,5.7558,5.7216,5.7558,64000.0
2010-12-07 10:50:00,6.73,6.75,6.72,6.75,73800.0,5.7558,5.7729,5.7473,5.7729,73800.0
2010-12-07 11:00:00,6.75,6.77,6.74,6.76,203900.0,5.7729,5.79,5.7644,5.7815,203900.0
2010-12-07 11:10:00,6.75,6.77,6.75,6.77,48000.0,5.7729,5.79,5.7729,5.79,48000.0
2010-12-07 11:20:00,6.77,6.77,6.74,6.75,61300.0,5.79,5.79,5.7644,5.7729,61300.0
2010-12-07 11:30:00,6.75,6.75,6.74,6.74,53100.0,5.7729,5.7729,5.7644,5.7644,53100.0
2010-12-07 11:40:00,6.74,6.75,6.73,6.74,80600.0,5.7644,5.7729,5.7558,5.7644,80600.0
2010-12-07 11:50:00,6.74,6.74,6.73,6.73,18200.0,5.7644,5.7644,5.7558,5.7558,18200.0
2010-12-07 12:00:00,6.73,6.74,6.7,6.71,68800.0,5.7558,5.7644,5.7301,5.7387,68800.0
2010-12-07 12:10:00,6.7,6.71,6.68,6.68,136100.0,5.7301,5.7387,5.713,5.713,136100.0
2010-12-07 12:20:00,6.68,6.7,6.68,6.69,114300.0,5.713,5.7301,5.713,5.7216,114300.0
2010-12-07 12:30:00,6.7,6.72,6.69,6.72,51200.0,5.7301,5.7473,5.7216,5.7473,51200.0
2010-12-07 12:40:00,6.71,6.71,6.65,6.66,347000.0,5.7387,5.7387,5.6874,5.6959,347000.0
2010-12-07 12:50:00,6.65,6.68,6.65,6.68,85300.0,5.6874,5.713,5.6874,5.713,85300.0
2010-12-07 13:00:00,6.67,6.68,6.66,6.68,88800.0,5.7045,5.713,5.6959,5.713,88800.0
2010-12-07 13:10:00,6.68,6.68,6.67,6.68,113700.0,5.713,5.713,5.7045,5.713,113700.0
2010-12-07 13:20:00,6.68,6.69,6.67,6.68,54900.0,5.713,5.7216,5.7045,5.713,54900.0
2010-12-07 13:30:00,6.68,6.69,6.67,6.68,129000.0,5.713,5.7216,5.7045,5.713,129000.0
2010-12-07 13:40:00,6.68,6.69,6.67,6.69,98600.0,5.713,5.7216,5.7045,5.7216,98600.0
2010-12-07 13:50:00,6.7,6.7,6.69,6.69,72600.0,5.7301,5.7301,5.7216,5.7216,72600.0
2010-12-07 14:00:00,6.69,6.72,6.69,6.72,166300.0,5.7216,5.7473,5.7216,5.7473,166300.0
2010-12-07 14:10:00,6.72,6.72,6.71,6.71,70700.0,5.7473,5.7473,5.7387,5.7387,70700.0
2010-12-07 14:20:00,6.72,6.72,6.71,6.71,84600.0,5.7473,5.7473,5.7387,5.7387,84600.0
2010-12-07 14:30:00,6.71,6.72,6.71,6.71,78500.0,5.7387,5.7473,5.7387,5.7387,78500.0
2010-12-07 14:40:00,6.72,6.72,6.69,6.7,122800.0,5.7473,5.7473,5.7216,5.7301,122800.0
2010-12-07 14:50:00,6.7,6.71,6.68,6.68,260100.0,5.7301,5.7387,5.713,5.713,260100.0
2010-12-07 15:00:00,6.68,6.69,6.66,6.66,238900.0,5.713,5.7216,5.6959,5.6959,238900.0
2010-12-07 15:10:00,6.66,6.68,6.66,6.67,121000.0,5.6959,5.713,5.6959,5.7045,121000.0
2010-12-07 15:20:00,6.68,6.68,6.63,6.64,330300.0,5.713,5.713,5.6703,5.6788,330300.0
2010-12-07 15:30:00,6.64,6.67,6.63,6.66,160500.0,5.6788,5.7045,5.6703,5.6959,160500.0
2010-12-07 15:40:00,6.67,6.67,6.64,6.66,193800.0,5.7045,5.7045,5.6788,5.6959,193800.0
2010-12-07 15:50:00,6.66,6.67,6.63,6.65,784700.0,5.6959,5.7045,5.6703,5.6874,784700.0
2010-12-08 09:30:00,6.65,6.7,6.63,6.7,446100.0,5.6874,5.7301,5.6703,5.7301,446100.0
2010-12-08 09:40:00,6.7,6.75,6.7,6.75,484600.0,5.7301,5.7729,5.7301,5.7729,484600.0
2010-12-08 09:50:00,6.75,6.76,6.69,6.71,460000.0,5.7729,5.7815,5.7216,5.7387,460000.0
2010-12-08 10:00:00,6.7,6.75,6.7,6.75,522800.0,5.7301,5.7729,5.7301,5.7729,522800.0
2010-12-08 10:10:00,6.74,6.76,6.71,6.71,1086700.0,5.7644,5.7815,5.7387,5.7387,1086700.0
2010-12-08 10:20:00,6.71,6.72,6.67,6.71,316800.0,5.7387,5.7473,5.7045,5.7387,316800.0
2010-12-08 10:30:00,6.71,6.71,6.69,6.7,272800.0,5.7387,5.7387,5.7216,5.7301,272800.0
2010-12-08 10:40:00,6.7,6.71,6.67,6.68,580500.0,5.7301,5.7387,5.7045,5.713,580500.0
2010-12-08 10:50:00,6.68,6.68,6.63,6.67,472900.0,5.713,5.713,5.6703,5.7045,472900.0
2010-12-08 11:00:00,6.66,6.69,6.66,6.69,126900.0,5.6959,5.7216,5.6959,5.7216,126900.0
2010-12-08 11:10:00,6.69,6.72,6.68,6.71,71700.0,5.7216,5.7473,5.713,5.7387,71700.0
2010-12-08 11:20:00,6.72,6.72,6.7,6.7,48900.0,5.7473,5.7473,5.7301,5.7301,48900.0
2010-12-08 11:30:00,6.7,6.71,6.66,6.67,335000.0,5.7301,5.7387,5.6959,5.7045,335000.0
2010-12-08 11:40:00,6.66,6.69,6.66,6.68,58900.0,5.6959,5.7216,5.6959,5.713,58900.0
2010-12-08 11:50:00,6.69,6.69,6.65,6.68,178200.0,5.7216,5.7216,5.6874,5.713,178200.0
2010-12-08 12:00:00,6.68,6.69,6.67,6.68,49500.0,5.713,5.7216,5.7045,5.713,49500.0
2010-12-08 12:10:00,6.69,6.7,6.68,6.7,77400.0,5.7216,5.7301,5.713,5.7301,77400.0
2010-12-08 12:20:00,6.7,6.73,6.69,6.73,204400.0,5.7301,5.7558,5.7216,5.7558,204400.0
2010-12-08 12:30:00,6.73,6.73,6.71,6.73,153500.0,5.7558,5.7558,5.7387,5.7558,153500.0
2010-12-08 12:40:00,6.72,6.73,6.7,6.71,147600.0,5.7473,5.7558,5.7301,5.7387,147600.0
2010-12-08 12:50:00,6.71,6.71,6.68,6.69,109000.0,5.7387,5.7387,5.713,5.7216,109000.0
2010-12-08 13:00:00,6.69,6.72,6.69,6.72,231000.0,5.7216,5.7473,5.7216,5.7473,231000.0
2010-12-08 13:10:00,6.72,6.72,6.71,6.71,32800.0,5.7473,5.7473,5.7387,5.7387,32800.0
2010-12-08 13:20:00,6.72,6.72,6.67,6.7,816900.0,5.7473,5.7473,5.7045,5.7301,816900.0
2010-12-08 13:30:00,6.7,6.7,6.67,6.7,289000.0,5.7301,5.7301,5.7045,5.7301,289000.0
2010-12-08 13:40:00,6.69,6.72,6.69,6.72,43200.0,5.7216,5.7473,5.7216,5.7473,43200.0
2010-12-08 13:50:00,6.72,6.72,6.71,6.71,41700.0,5.7473,5.7473,5.7387,5.7387,41700.0
2010-12-08 14:00:00,6.72,6.72,6.71,6.72,84300.0,5.7473,5.7473,5.7387,5.7473,84300.0
2010-12-08 14:10:00,6.72,6.75,6.7,6.74,708000.0,5.7473,5.7729,5.7301,5.7644,708000.0
2010-12-08 14:20:00,6.75,6.76,6.73,6.75,508100.0,5.7729,5.7815,5.7558,5.7729,508100.0
2010-12-08 14:30:00,6.75,6.8,6.75,6.78,248000.0,5.7729,5.8157,5.7729,5.7986,248000.0
2010-12-08 14:40:00,6.79,6.81,6.78,6.8,197200.0,5.8071,5.8242,5.7986,5.8157,197200.0
2010-12-08 14:50:00,6.79,6.82,6.79,6.81,159900.0,5.8071,5.8328,5.8071,5.8242,159900.0
2010-12-08 15:00:00,6.82,6.82,6.79,6.79,369400.0,5.8328,5.8328,5.8071,5.8071,369400.0
2010-12-08 15:10:00,6.79,6.8,6.78,6.78,91100.0,5.8071,5.8157,5.7986,5.7986,91100.0
2010-12-08 15:20:00,6.78,6.81,6.78,6.81,182500.0,5.7986,5.8242,5.7986,5.8242,182500.0
2010-12-08 15:30:00,6.8,6.82,6.79,6.81,318800.0,5.8157,5.8328,5.8071,5.8242,318800.0
2010-12-08 15:40:00,6.81,6.86,6.8,6.86,632400.0,5.8242,5.867,5.8157,5.867,632400.0
2010-12-08 15:50:00,6.86,6.89,6.84,6.85,1301400.0,5.867,5.8926,5.8499,5.8584,1301400.0
2010-12-09 09:30:00,6.88,6.92,6.76,6.78,252700.0,5.8841,5.9183,5.7815,5.7986,252700.0
2010-12-09 09:40:00,6.78,6.91,6.77,6.9,276300.0,5.7986,5.9097,5.79,5.9012,276300.0
2010-12-09 09:50:00,6.9,6.91,6.8,6.82,380500.0,5.9012,5.9097,5.8157,5.8328,380500.0
2010-12-09 10:00:00,6.82,6.82,6.79,6.82,196500.0,5.8328,5.8328,5.8071,5.8328,196500.0
2010-12-09 10:10:00,6.82,6.85,6.81,6.84,239700.0,5.8328,5.8584,5.8242,5.8499,239700.0
2010-12-09 10:20:00,6.84,6.84,6.78,6.81,229700.0,5.8499,5.8499,5.7986,5.8242,229700.0
2010-12-09 10:30:00,6.81,6.83,6.79,6.8,158700.0,5.8242,5.8413,5.8071,5.8157,158700.0
2010-12-09 10:40:00,6.8,6.81,6.79,6.79,77000.0,5.8157,5.8242,5.8071,5.8071,77000.0
2010-12-09 10:50:00,6.8,6.81,6.79,6.8,173200.0,5.8157,5.8242,5.8071,5.8157,173200.0
2010-12-09 11:00:00,6.8,6.83,6.8,6.82,140200.0,5.8157,5.8413,5.8157,5.8328,140200.0
2010-12-09 11:10:00,6.82,6.84,6.82,6.83,86500.0,5.8328,5.8499,5.8328,5.8413,86500.0
2010-12-09 11:20:00,6.83,6.84,6.83,6.83,30000.0,5.8413,5.8499,5.8413,5.8413,30000.0
2010-12-09 11:30:00,6.84,6.86,6.83,6.85,199100.0,5.8499,5.867,5.8413,5.8584,199100.0
2010-12-09 11:40:00,6.86,6.86,6.85,6.86,70800.0,5.867,5.867,5.8584,5.867,70800.0
2010-12-09 11:50:00,6.85,6.86,6.85,6.85,53500.0,5.8584,5.867,5.8584,5.8584,53500.0
2010-12-09 12:00:00,6.85,6.88,6.85,6.88,243200.0,5.8584,5.8841,5.8584,5.8841,243200.0
2010-12-09 12:10:00,6.87,6.88,6.87,6.88,104100.0,5.8755,5.8841,5.8755,5.8841,104100.0
2010-12-09 12:20:00,6.87,6.88,6.87,6.87,51900.0,5.8755,5.8841,5.8755,5.8755,51900.0
2010-12-09 12:30:00,6.88,6.91,6.87,6.9,334900.0,5.8841,5.9097,5.8755,5.9012,334900.0
2010-12-09 12:40:00,6.91,6.91,6.9,6.9,38600.0,5.9097,5.9097,5.9012,5.9012,38600.0
2010-12-09 12:50:00,6.91,6.95,6.9,6.95,278700.0,5.9097,5.944,5.9012,5.944,278700.0
2010-12-09 13:00:00,6.95,6.95,6.93,6.95,252000.0,5.944,5.944,5.9269,5.944,252000.0
2010-12-09 13:10:00,6.94,6.97,6.94,6.96,169000.0,5.9354,5.9611,5.9354,5.9525,169000.0
2010-12-09 13:20:00,6.96,7.0,6.96,6.98,190600.0,5.9525,5.9867,5.9525,5.9696,190600.0
2010-12-09 13:30:00,6.99,6.99,6.95,6.96,215800.0,5.9782,5.9782,5.944,5.9525,215800.0
2010-12-09 13:40:00,6.96,6.96,6.93,6.95,180300.0,5.9525,5.9525,5.9269,5.944,180300.0
2010-12-09 13:50:00,6.95,6.96,6.94,6.95,77800.0,5.944,5.9525,5.9354,5.944,77800.0
2010-12-09 14:00:00,6.96,6.96,6.94,6.96,197700.0,5.9525,5.9525,5.9354,5.9525,197700.0
2010-12-09 14:10:00,6.96,6.97,6.94,6.97,177000.0,5.9525,5.9611,5.9354,5.9611,177000.0
2010-12-09 14:20:00,6.96,6.97,6.96,6.97,104900.0,5.9525,5.9611,5.9525,5.9611,104900.0
2010-12-09 14:30:00,6.97,6.97,6.94,6.95,171100.0,5.9611,5.9611,5.9354,5.944,171100.0
2010-12-09 14:40:00,6.96,6.96,6.91,6.93,284500.0,5.9525,5.9525,5.9097,5.9269,284500.0
2010-12-09 14:50:00,6.93,6.95,6.93,6.94,373200.0,5.9269,5.944,5.9269,5.9354,373200.0
2010-12-09 15:00:00,6.95,6.96,6.94,6.96,202000.0,5.944,5.9525,5.9354,5.9525,202000.0
2010-12-09 15:10:00,6.96,6.96,6.95,6.95,92300.0,5.9525,5.9525,5.944,5.944,92300.0
2010-12-09 15:20:00,6.95,6.97,6.93,6.97,337200.0,5.944,5.9611,5.9269,5.9611,337200.0
2010-12-09 15:30:00,6.97,6.97,6.95,6.95,176000.0,5.9611,5.9611,5.944,5.944,176000.0
2010-12-09 15:40:00,6.95,6.97,6.95,6.95,386300.0,5.944,5.9611,5.944,5.944,386300.0
2010-12-09 15:50:00,6.95,6.96,6.94,6.95,565400.0,5.944,5.9525,5.9354,5.944,565400.0
2010-12-10 09:30:00,6.97,6.99,6.93,6.94,200600.0,5.9611,5.9782,5.9269,5.9354,200600.0
2010-12-10 09:40:00,6.94,6.96,6.9,6.9,154300.0,5.9354,5.9525,5.9012,5.9012,154300.0
2010-12-10 09:50:00,6.9,6.91,6.83,6.83,445000.0,5.9012,5.9097,5.8413,5.8413,445000.0
2010-12-10 10:00:00,6.83,6.84,6.81,6.83,264500.0,5.8413,5.8499,5.8242,5.8413,264500.0
2010-12-10 10:10:00,6.83,6.9,6.82,6.89,546700.0,5.8413,5.9012,5.8328,5.8926,546700.0
2010-12-10 10:20:00,6.89,6.91,6.87,6.91,121400.0,5.8926,5.9097,5.8755,5.9097,121400.0
2010-12-10 10:30:00,6.91,6.91,6.88,6.88,187300.0,5.9097,5.9097,5.8841,5.8841,187300.0
2010-12-10 10:40:00,6.88,6.91,6.87,6.88,137600.0,5.8841,5.9097,5.8755,5.8841,137600.0
2010-12-10 10:50:00,6.88,6.94,6.87,6.94,98000.0,5.8841,5.9354,5.8755,5.9354,98000.0
2010-12-10 11:00:00,6.94,6.98,6.93,6.97,162700.0,5.9354,5.9696,5.9269,5.9611,162700.0
2010-12-10 11:10:00,6.97,6.98,6.96,6.98,103200.0,5.9611,5.9696,5.9525,5.9696,103200.0
2010-12-10 11:20:00,6.97,6.98,6.95,6.97,184300.0,5.9611,5.9696,5.944,5.9611,184300.0
2010-12-10 11:30:00,6.97,6.97,6.96,6.97,87700.0,5.9611,5.9611,5.9525,5.9611,87700.0
2010-12-10 11:40:00,6.96,6.97,6.93,6.94,98000.0,5.9525,5.9611,5.9269,5.9354,98000.0
2010-12-10 11:50:00,6.94,6.95,6.93,6.95,91100.0,5.9354,5.944,5.9269,5.944,91100.0
2010-12-10 12:00:00,6.95,6.98,6.95,6.98,101300.0,5.944,5.9696,5.944,5.9696,101300.0
2010-12-10 12:10:00,6.98,6.98,6.97,6.98,36700.0,5.9696,5.9696,5.9611,5.9696,36700.0
2010-12-10 12:20:00,6.97,7.0,6.97,6.99,186800.0,5.9611,5.9867,5.9611,5.9782,186800.0
2010-12-10 12:30:00,6.99,7.0,6.99,7.0,83200.0,5.9782,5.9867,5.9782,5.9867,83200.0
2010-12-10 12:40:00,7.0,7.0,6.97,6.98,255800.0,5.9867,5.9867,5.9611,5.9696,255800.0
2010-12-10 12:50:00,6.99,6.99,6.98,6.99,48000.0,5.9782,5.9782,5.9696,5.9782,48000.0
2010-12-10 13:00:00,6.99,6.99,6.97,6.97,196800.0,5.9782,5.9782,5.9611,5.9611,196800.0
2010-12-10 13:10:00,6.98,6.99,6.97,6.99,78000.0,5.9696,5.9782,5.9611,5.9782,78000.0
2010-12-10 13:20:00,6.99,7.0,6.98,6.99,136900.0,5.9782,5.9867,5.9696,5.9782,136900.0
2010-12-10 13:30:00,6.99,7.0,6.98,6.99,90900.0,5.9782,5.9867,5.9696,5.9782,90900.0
2010-12-10 13:40:00,6.99,7.02,6.99,7.01,98600.0,5.9782,6.0038,5.9782,5.9953,98600.0
2010-12-10 13:50:00,7.01,7.03,7.01,7.01,178000.0,5.9953,6.0124,5.9953,5.9953,178000.0
2010-12-10 14:00:00,7.01,7.01,7.0,7.01,92800.0,5.9953,5.9953,5.9867,5.9953,92800.0
2010-12-10 14:10:00,7.01,7.02,7.0,7.01,99900.0,5.9953,6.0038,5.9867,5.9953,99900.0
2010-12-10 14:20:00,7.0,7.01,7.0,7.01,50700.0,5.9867,5.9953,5.9867,5.9953,50700.0
2010-12-10 14:30:00,7.01,7.01,6.99,7.0,175800.0,5.9953,5.9953,5.9782,5.9867,175800.0
2010-12-10 14:40:00,7.0,7.0,6.99,7.0,52100.0,5.9867,5.9867,5.9782,5.9867,52100.0
2010-12-10 14:50:00,7.0,7.02,6.99,7.02,130400.0,5.9867,6.0038,5.9782,6.0038,130400.0
2010-12-10 15:00:00,7.01,7.02,7.0,7.01,143700.0,5.9953,6.0038,5.9867,5.9953,143700.0
2010-12-10 15:10:00,7.0,7.01,7.0,7.0,48400.0,5.9867,5.9953,5.9867,5.9867,48400.0
2010-12-10 15:20:00,7.0,7.01,7.0,7.01,307400.0,5.9867,5.9953,5.9867,5.9953,307400.0
2010-12-10 15:30:00,7.01,7.03,7.0,7.01,296600.0,5.9953,6.0124,5.9867,5.9953,296600.0
2010-12-10 15:40:00,7.01,7.02,7.01,7.01,145900.0,5.9953,6.0038,5.9953,5.9953,145900.0
2010-12-10 15:50:00,7.01,7.02,7.01,7.01,350800.0,5.9953,6.0038,5.9953,5.9953,350800.0
2010-12-13 09:30:00,7.11,7.11,7.03,7.06,259200.0,6.0808,6.0808,6.0124,6.038,259200.0
2010-12-13 09:40:00,7.06,7.09,7.03,7.08,298100.0,6.038,6.0637,6.0124,6.0551,298100.0
2010-12-13 09:50:00,7.08,7.08,7.01,7.01,201800.0,6.0551,6.0551,5.9953,5.9953,201800.0
2010-12-13 10:00:00,7.01,7.03,7.01,7.02,146700.0,5.9953,6.0124,5.9953,6.0038,146700.0
2010-12-13 10:10:00,7.02,7.04,7.01,7.02,122800.0,6.0038,6.0209,5.9953,6.0038,122800.0
2010-12-13 10:20:00,7.02,7.03,7.0,7.02,160700.0,6.0038,6.0124,5.9867,6.0038,160700.0
2010-12-13 10:30:00,7.01,7.05,7.01,7.05,117200.0,5.9953,6.0295,5.9953,6.0295,117200.0
2010-12-13 10:40:00,7.04,7.08,7.04,7.07,133100.0,6.0209,6.0551,6.0209,6.0466,133100.0
2010-12-13 10:50:00,7.08,7.1,7.07,7.08,253300.0,6.0551,6.0722,6.0466,6.0551,253300.0
2010-12-13 11:00:00,7.08,7.09,7.07,7.07,87600.0,6.0551,6.0637,6.0466,6.0466,87600.0
2010-12-13 11:10:00,7.08,7.08,7.05,7.07,83800.0,6.0551,6.0551,6.0295,6.0466,83800.0
2010-12-13 11:20:00,7.07,7.09,7.06,7.07,214700.0,6.0466,6.0637,6.038,6.0466,214700.0
2010-12-13 11:30:00,7.07,7.07,7.05,7.05,82200.0,6.0466,6.0466,6.0295,6.0295,82200.0
2010-12-13 11:40:00,7.06,7.06,7.04,7.04,49600.0,6.038,6.038,6.0209,6.0209,49600.0
2010-12-13 11:50:00,7.05,7.07,7.04,7.05,98600.0,6.0295,6.0466,6.0209,6.0295,98600.0
2010-12-13 12:00:00,7.05,7.05,7.02,7.02,80400.0,6.0295,6.0295,6.0038,6.0038,80400.0
2010-12-13 12:10:00,7.02,7.03,7.01,7.03,40300.0,6.0038,6.0124,5.9953,6.0124,40300.0
2010-12-13 12:20:00,7.02,7.03,7.0,7.0,399400.0,6.0038,6.0124,5.9867,5.9867,399400.0
2010-12-13 12:30:00,7.01,7.01,7.0,7.0,53800.0,5.9953,5.9953,5.9867,5.9867,53800.0
2010-12-13 12:40:00,7.01,7.02,7.0,7.01,53400.0,5.9953,6.0038,5.9867,5.9953,53400.0
2010-12-13 12:50:00,7.02,7.04,7.02,7.03,90100.0,6.0038,6.0209,6.0038,6.0124,90100.0
2010-12-13 13:00:00,7.03,7.05,7.02,7.04,141900.0,6.0124,6.0295,6.0038,6.0209,141900.0
2010-12-13 13:10:00,7.04,7.05,7.03,7.05,56200.0,6.0209,6.0295,6.0124,6.0295,56200.0
2010-12-13 13:20:00,7.05,7.06,7.04,7.06,41200.0,6.0295,6.038,6.0209,6.038,41200.0
2010-12-13 13:30:00,7.06,7.07,7.05,7.07,41000.0,6.038,6.0466,6.0295,6.0466,41000.0
2010-12-13 13:40:00,7.07,7.09,7.07,7.09,51900.0,6.0466,6.0637,6.0466,6.0637,51900.0
2010-12-13 13:50:00,7.08,7.1,7.08,7.1,44600.0,6.0551,6.0722,6.0551,6.0722,44600.0
2010-12-13 14:00:00,7.1,7.1,7.06,7.06,163400.0,6.0722,6.0722,6.038,6.038,163400.0
2010-12-13 14:10:00,7.07,7.07,7.05,7.07,76000.0,6.0466,6.0466,6.0295,6.0466,76000.0
2010-12-13 14:20:00,7.07,7.07,7.05,7.06,93800.0,6.0466,6.0466,6.0295,6.038,93800.0
2010-12-13 14:30:00,7.07,7.07,7.06,7.07,42700.0,6.0466,6.0466,6.038,6.0466,42700.0
2010-12-13 14:40:00,7.07,7.07,7.06,7.07,22800.0,6.0466,6.0466,6.038,6.0466,22800.0
2010-12-13 14:50:00,7.06,7.07,7.06,7.07,81500.0,6.038,6.0466,6.038,6.0466,81500.0
2010-12-13 15:00:00,7.06,7.07,7.03,7.04,176500.0,6.038,6.0466,6.0124,6.0209,176500.0
2010-12-13 15:10:00,7.05,7.05,7.03,7.03,101400.0,6.0295,6.0295,6.0124,6.0124,101400.0
2010-12-13 15:20:00,7.04,7.04,7.01,7.02,408300.0,6.0209,6.0209,5.9953,6.0038,408300.0
2010-12-13 15:30:00,7.03,7.03,7.02,7.03,135600.0,6.0124,6.0124,6.0038,6.0124,135600.0
2010-12-13 15:40:00,7.03,7.03,7.01,7.03,246900.0,6.0124,6.0124,5.9953,6.0124,246900.0
2010-12-13 15:50:00,7.03,7.03,7.02,7.03,394900.0,6.0124,6.0124,6.0038,6.0124,394900.0
2010-12-14 09:30:00,7.06,7.06,7.0,7.01,207300.0,6.038,6.038,5.9867,5.9953,207300.0
2010-12-14 09:40:00,7.01,7.05,7.01,7.01,94700.0,5.9953,6.0295,5.9953,5.9953,94700.0
2010-12-14 09:50:00,7.02,7.02,7.0,7.01,119100.0,6.0038,6.0038,5.9867,5.9953,119100.0
2010-12-14 10:00:00,7.0,7.03,7.0,7.03,59300.0,5.9867,6.0124,5.9867,6.0124,59300.0
2010-12-14 10:10:00,7.03,7.04,7.02,7.02,87700.0,6.0124,6.0209,6.0038,6.0038,87700.0
2010-12-14 10:20:00,7.02,7.02,6.99,7.0,221300.0,6.0038,6.0038,5.9782,5.9867,221300.0
2010-12-14 10:30:00,7.0,7.01,6.99,7.0,121200.0,5.9867,5.9953,5.9782,5.9867,121200.0
2010-12-14 10:40:00,7.01,7.01,6.99,6.99,46200.0,5.9953,5.9953,5.9782,5.9782,46200.0
2010-12-14 10:50:00,6.99,7.02,6.99,6.99,210300.0,5.9782,6.0038,5.9782,5.9782,210300.0
2010-12-14 11:00:00,7.0,7.0,6.99,6.99,70800.0,5.9867,5.9867,5.9782,5.9782,70800.0
2010-12-14 11:10:00,6.99,7.0,6.99,6.99,75800.0,5.9782,5.9867,5.9782,5.9782,75800.0
2010-12-14 11:20:00,7.0,7.0,6.97,6.99,192700.0,5.9867,5.9867,5.9611,5.9782,192700.0
2010-12-14 11:30:00,6.99,7.02,6.98,7.01,218100.0,5.9782,6.0038,5.9696,5.9953,218100.0
2010-12-14 11:40:00,7.01,7.02,6.99,6.99,104900.0,5.9953,6.0038,5.9782,5.9782,104900.0
2010-12-14 11:50:00,7.0,7.0,6.99,7.0,71500.0,5.9867,5.9867,5.9782,5.9867,71500.0
2010-12-14 12:00:00,6.99,7.01,6.99,7.0,116000.0,5.9782,5.9953,5.9782,5.9867,116000.0
2010-12-14 12:10:00,6.99,7.0,6.99,6.99,92800.0,5.9782,5.9867,5.9782,5.9782,92800.0
2010-12-14 12:20:00,6.99,7.0,6.99,6.99,14400.0,5.9782,5.9867,5.9782,5.9782,14400.0
2010-12-14 12:30:00,7.0,7.0,6.97,6.98,129300.0,5.9867,5.9867,5.9611,5.9696,129300.0
2010-12-14 12:40:00,6.98,6.98,6.97,6.98,49800.0,5.9696,5.9696,5.9611,5.9696,49800.0
2010-12-14 12:50:00,6.98,6.98,6.97,6.97,80800.0,5.9696,5.9696,5.9611,5.9611,80800.0
2010-12-14 13:00:00,6.98,6.98,6.97,6.97,69100.0,5.9696,5.9696,5.9611,5.9611,69100.0
2010-12-14 13:10:00,6.97,6.98,6.97,6.98,23000.0,5.9611,5.9696,5.9611,5.9696,23000.0
2010-12-14 13:20:00,6.98,6.99,6.97,6.98,105400.0,5.9696,5.9782,5.9611,5.9696,105400.0
2010-12-14 13:30:00,6.97,6.98,6.97,6.97,48700.0,5.9611,5.9696,5.9611,5.9611,48700.0
2010-12-14 13:40:00,6.97,6.98,6.95,6.97,327500.0,5.9611,5.9696,5.944,5.9611,327500.0
2010-12-14 13:50:00,6.97,6.98,6.96,6.98,107300.0,5.9611,5.9696,5.9525,5.9696,107300.0
2010-12-14 14:00:00,6.97,6.98,6.97,6.98,26900.0,5.9611,5.9696,5.9611,5.9696,26900.0
2010-12-14 14:10:00,6.98,6.99,6.96,6.98,104200.0,5.9696,5.9782,5.9525,5.9696,104200.0
2010-12-14 14:20:00,6.99,6.99,6.97,6.98,76400.0,5.9782,5.9782,5.9611,5.9696,76400.0
2010-12-14 14:30:00,6.97,6.98,6.96,6.97,77500.0,5.9611,5.9696,5.9525,5.9611,77500.0
2010-12-14 14:40:00,6.97,6.97,6.95,6.96,151200.0,5.9611,5.9611,5.944,5.9525,151200.0
2010-12-14 14:50:00,6.95,6.96,6.95,6.96,114700.0,5.944,5.9525,5.944,5.9525,114700.0
2010-12-14 15:00:00,6.95,6.96,6.92,6.93,248100.0,5.944,5.9525,5.9183,5.9269,248100.0
2010-12-14 15:10:00,6.93,6.93,6.88,6.88,262900.0,5.9269,5.9269,5.8841,5.8841,262900.0
2010-12-14 15:20:00,6.89,6.89,6.83,6.84,634700.0,5.8926,5.8926,5.8413,5.8499,634700.0
2010-12-14 15:30:00,6.83,6.84,6.8,6.8,357800.0,5.8413,5.8499,5.8157,5.8157,357800.0
2010-12-14 15:40:00,6.8,6.82,6.79,6.8,584000.0,5.8157,5.8328,5.8071,5.8157,584000.0
2010-12-14 15:50:00,6.79,6.83,6.79,6.83,767500.0,5.8071,5.8413,5.8071,5.8413,767500.0
2010-12-15 09:30:00,6.78,6.83,6.78,6.82,261200.0,5.7986,5.8413,5.7986,5.8328,261200.0
2010-12-15 09:40:00,6.82,6.89,6.81,6.87,280000.0,5.8328,5.8926,5.8242,5.8755,280000.0
2010-12-15 09:50:00,6.86,6.89,6.86,6.88,80500.0,5.867,5.8926,5.867,5.8841,80500.0
2010-12-15 10:00:00,6.88,6.94,6.88,6.93,198200.0,5.8841,5.9354,5.8841,5.9269,198200.0
2010-12-15 10:10:00,6.94,6.96,6.92,6.93,264700.0,5.9354,5.9525,5.9183,5.9269,264700.0
2010-12-15 10:20:00,6.92,6.93,6.9,6.9,130700.0,5.9183,5.9269,5.9012,5.9012,130700.0
2010-12-15 10:30:00,6.91,6.92,6.9,6.91,105300.0,5.9097,5.9183,5.9012,5.9097,105300.0
2010-12-15 10:40:00,6.92,6.94,6.9,6.94,222700.0,5.9183,5.9354,5.9012,5.9354,222700.0
2010-12-15 10:50:00,6.93,6.94,6.9,6.91,128000.0,5.9269,5.9354,5.9012,5.9097,128000.0
2010-12-15 11:00:00,6.91,6.91,6.9,6.9,194100.0,5.9097,5.9097,5.9012,5.9012,194100.0
2010-12-15 11:10:00,6.9,6.91,6.86,6.87,102600.0,5.9012,5.9097,5.867,5.8755,102600.0
2010-12-15 11:20:00,6.86,6.87,6.83,6.84,114700.0,5.867,5.8755,5.8413,5.8499,114700.0
2010-12-15 11:30:00,6.84,6.84,6.82,6.83,72700.0,5.8499,5.8499,5.8328,5.8413,72700.0
2010-12-15 11:40:00,6.84,6.84,6.83,6.83,19200.0,5.8499,5.8499,5.8413,5.8413,19200.0
2010-12-15 11:50:00,6.83,6.84,6.83,6.83,11700.0,5.8413,5.8499,5.8413,5.8413,11700.0
2010-12-15 12:00:00,6.84,6.84,6.82,6.82,62500.0,5.8499,5.8499,5.8328,5.8328,62500.0
2010-12-15 12:10:00,6.82,6.84,6.82,6.82,109700.0,5.8328,5.8499,5.8328,5.8328,109700.0
2010-12-15 12:20:00,6.82,6.83,6.82,6.83,16800.0,5.8328,5.8413,5.8328,5.8413,16800.0
2010-12-15 12:30:00,6.82,6.83,6.82,6.83,25300.0,5.8328,5.8413,5.8328,5.8413,25300.0
2010-12-15 12:40:00,6.82,6.83,6.8,6.8,144900.0,5.8328,5.8413,5.8157,5.8157,144900.0
2010-12-15 12:50:00,6.79,6.8,6.76,6.76,331900.0,5.8071,5.8157,5.7815,5.7815,331900.0
2010-12-15 13:00:00,6.76,6.77,6.74,6.77,117800.0,5.7815,5.79,5.7644,5.79,117800.0
2010-12-15 13:10:00,6.77,6.77,6.76,6.77,24500.0,5.79,5.79,5.7815,5.79,24500.0
2010-12-15 13:20:00,6.76,6.78,6.75,6.76,165800.0,5.7815,5.7986,5.7729,5.7815,165800.0
2010-12-15 13:30:00,6.77,6.8,6.76,6.8,72200.0,5.79,5.8157,5.7815,5.8157,72200.0
2010-12-15 13:40:00,6.79,6.8,6.79,6.8,37500.0,5.8071,5.8157,5.8071,5.8157,37500.0
2010-12-15 13:50:00,6.8,6.83,6.79,6.82,66600.0,5.8157,5.8413,5.8071,5.8328,66600.0
2010-12-15 14:00:00,6.82,6.82,6.79,6.79,60800.0,5.8328,5.8328,5.8071,5.8071,60800.0
2010-12-15 14:10:00,6.8,6.8,6.78,6.8,65600.0,5.8157,5.8157,5.7986,5.8157,65600.0
2010-12-15 14:20:00,6.79,6.8,6.78,6.79,93000.0,5.8071,5.8157,5.7986,5.8071,93000.0
2010-12-15 14:30:00,6.78,6.79,6.76,6.78,161700.0,5.7986,5.8071,5.7815,5.7986,161700.0
2010-12-15 14:40:00,6.79,6.79,6.75,6.75,766900.0,5.8071,5.8071,5.7729,5.7729,766900.0
2010-12-15 14:50:00,6.75,6.76,6.74,6.75,148300.0,5.7729,5.7815,5.7644,5.7729,148300.0
2010-12-15 15:00:00,6.75,6.77,6.74,6.74,102000.0,5.7729,5.79,5.7644,5.7644,102000.0
2010-12-15 15:10:00,6.74,6.75,6.74,6.74,119000.0,5.7644,5.7729,5.7644,5.7644,119000.0
2010-12-15 15:20:00,6.74,6.75,6.73,6.74,359800.0,5.7644,5.7729,5.7558,5.7644,359800.0
2010-12-15 15:30:00,6.74,6.76,6.73,6.76,330600.0,5.7644,5.7815,5.7558,5.7815,330600.0
2010-12-15 15:40:00,6.76,6.76,6.72,6.73,176800.0,5.7815,5.7815,5.7473,5.7558,176800.0
2010-12-15 15:50:00,6.72,6.73,6.71,6.72,488600.0,5.7473,5.7558,5.7387,5.7473,488600.0
2010-12-16 09:30:00,6.74,6.88,6.74,6.87,467900.0,5.7644,5.8841,5.7644,5.8755,467900.0
2010-12-16 09:40:00,6.87,6.87,6.79,6.83,203300.0,5.8755,5.8755,5.8071,5.8413,203300.0
2010-12-16 09:50:00,6.82,6.83,6.77,6.77,189400.0,5.8328,5.8413,5.79,5.79,189400.0
2010-12-16 10:00:00,6.78,6.82,6.78,6.8,81700.0,5.7986,5.8328,5.7986,5.8157,81700.0
2010-12-16 10:10:00,6.8,6.83,6.78,6.82,170200.0,5.8157,5.8413,5.7986,5.8328,170200.0
2010-12-16 10:20:00,6.82,6.84,6.82,6.82,74900.0,5.8328,5.8499,5.8328,5.8328,74900.0
2010-12-16 10:30:00,6.83,6.84,6.8,6.8,114700.0,5.8413,5.8499,5.8157,5.8157,114700.0
2010-12-16 10:40:00,6.81,6.81,6.78,6.79,89400.0,5.8242,5.8242,5.7986,5.8071,89400.0
2010-12-16 10:50:00,6.79,6.8,6.75,6.78,112600.0,5.8071,5.8157,5.7729,5.7986,112600.0
2010-12-16 11:00:00,6.78,6.8,6.77,6.79,102500.0,5.7986,5.8157,5.79,5.8071,102500.0
2010-12-16 11:10:00,6.79,6.83,6.78,6.82,140200.0,5.8071,5.8413,5.7986,5.8328,140200.0
2010-12-16 11:20:00,6.82,6.84,6.79,6.8,116500.0,5.8328,5.8499,5.8071,5.8157,116500.0
2010-12-16 11:30:00,6.79,6.79,6.78,6.79,22300.0,5.8071,5.8071,5.7986,5.8071,22300.0
2010-12-16 11:40:00,6.79,6.8,6.78,6.79,39200.0,5.8071,5.8157,5.7986,5.8071,39200.0
2010-12-16 11:50:00,6.8,6.8,6.78,6.78,31100.0,5.8157,5.8157,5.7986,5.7986,31100.0
2010-12-16 12:00:00,6.78,6.79,6.78,6.79,23900.0,5.7986,5.8071,5.7986,5.8071,23900.0
2010-12-16 12:10:00,6.78,6.8,6.78,6.79,33300.0,5.7986,5.8157,5.7986,5.8071,33300.0
2010-12-16 12:20:00,6.8,6.81,6.79,6.8,43800.0,5.8157,5.8242,5.8071,5.8157,43800.0
2010-12-16 12:30:00,6.81,6.83,6.8,6.82,30100.0,5.8242,5.8413,5.8157,5.8328,30100.0
2010-12-16 12:40:00,6.83,6.84,6.82,6.84,50900.0,5.8413,5.8499,5.8328,5.8499,50900.0
2010-12-16 12:50:00,6.84,6.85,6.83,6.85,42000.0,5.8499,5.8584,5.8413,5.8584,42000.0
2010-12-16 13:00:00,6.84,6.85,6.84,6.84,65600.0,5.8499,5.8584,5.8499,5.8499,65600.0
2010-12-16 13:10:00,6.84,6.84,6.83,6.84,17200.0,5.8499,5.8499,5.8413,5.8499,17200.0
2010-12-16 13:20:00,6.84,6.84,6.83,6.83,45200.0,5.8499,5.8499,5.8413,5.8413,45200.0
2010-12-16 13:30:00,6.83,6.84,6.81,6.84,153700.0,5.8413,5.8499,5.8242,5.8499,153700.0
2010-12-16 13:40:00,6.83,6.84,6.83,6.83,19200.0,5.8413,5.8499,5.8413,5.8413,19200.0
2010-12-16 13:50:00,6.84,6.84,6.83,6.83,10700.0,5.8499,5.8499,5.8413,5.8413,10700.0
2010-12-16 14:00:00,6.83,6.84,6.83,6.84,35400.0,5.8413,5.8499,5.8413,5.8499,35400.0
2010-12-16 14:10:00,6.84,6.84,6.83,6.84,37600.0,5.8499,5.8499,5.8413,5.8499,37600.0
2010-12-16 14:20:00,6.83,6.84,6.82,6.84,183000.0,5.8413,5.8499,5.8328,5.8499,183000.0
2010-12-16 14:30:00,6.84,6.87,6.83,6.86,111700.0,5.8499,5.8755,5.8413,5.867,111700.0
2010-12-16 14:40:00,6.86,6.86,6.85,6.86,13200.0,5.867,5.867,5.8584,5.867,13200.0
2010-12-16 14:50:00,6.85,6.86,6.85,6.85,25300.0,5.8584,5.867,5.8584,5.8584,25300.0
2010-12-16 15:00:00,6.86,6.87,6.85,6.86,51500.0,5.867,5.8755,5.8584,5.867,51500.0
2010-12-16 15:10:00,6.86,6.86,6.85,6.86,32900.0,5.867,5.867,5.8584,5.867,32900.0
2010-12-16 15:20:00,6.86,6.86,6.85,6.86,63200.0,5.867,5.867,5.8584,5.867,63200.0
2010-12-16 15:30:00,6.86,6.87,6.85,6.86,65000.0,5.867,5.8755,5.8584,5.867,65000.0
2010-12-16 15:40:00,6.87,6.88,6.86,6.87,208200.0,5.8755,5.8841,5.867,5.8755,208200.0
2010-12-16 15:50:00,6.86,6.88,6.86,6.87,404400.0,5.867,5.8841,5.867,5.8755,404400.0
2010-12-17 09:30:00,6.87,6.87,6.8,6.83,821000.0,5.8755,5.8755,5.8157,5.8413,821000.0
2010-12-17 09:40:00,6.83,6.87,6.82,6.86,196700.0,5.8413,5.8755,5.8328,5.867,196700.0
2010-12-17 09:50:00,6.85,6.86,6.84,6.85,85100.0,5.8584,5.867,5.8499,5.8584,85100.0
2010-12-17 10:00:00,6.85,6.87,6.84,6.87,131100.0,5.8584,5.8755,5.8499,5.8755,131100.0
2010-12-17 10:10:00,6.87,6.87,6.86,6.87,45900.0,5.8755,5.8755,5.867,5.8755,45900.0
2010-12-17 10:20:00,6.87,6.88,6.86,6.88,68200.0,5.8755,5.8841,5.867,5.8841,68200.0
2010-12-17 10:30:00,6.87,6.89,6.87,6.87,122400.0,5.8755,5.8926,5.8755,5.8755,122400.0
2010-12-17 10:40:00,6.87,6.88,6.86,6.87,71800.0,5.8755,5.8841,5.867,5.8755,71800.0
2010-12-17 10:50:00,6.86,6.88,6.86,6.88,128200.0,5.867,5.8841,5.867,5.8841,128200.0
2010-12-17 11:00:00,6.88,6.88,6.87,6.88,85900.0,5.8841,5.8841,5.8755,5.8841,85900.0
2010-12-17 11:10:00,6.87,6.88,6.87,6.88,78000.0,5.8755,5.8841,5.8755,5.8841,78000.0
2010-12-17 11:20:00,6.87,6.88,6.86,6.88,200000.0,5.8755,5.8841,5.867,5.8841,200000.0
2010-12-17 11:30:00,6.88,6.93,6.88,6.93,97600.0,5.8841,5.9269,5.8841,5.9269,97600.0
2010-12-17 11:40:00,6.93,6.93,6.92,6.93,94500.0,5.9269,5.9269,5.9183,5.9269,94500.0
2010-12-17 11:50:00,6.93,6.95,6.93,6.95,94500.0,5.9269,5.944,5.9269,5.944,94500.0
2010-12-17 12:00:00,6.95,6.95,6.94,6.94,54700.0,5.944,5.944,5.9354,5.9354,54700.0
2010-12-17 12:10:00,6.94,6.96,6.94,6.96,147000.0,5.9354,5.9525,5.9354,5.9525,147000.0
2010-12-17 12:20:00,6.95,6.96,6.94,6.95,77000.0,5.944,5.9525,5.9354,5.944,77000.0
2010-12-17 12:30:00,6.95,6.96,6.94,6.96,56700.0,5.944,5.9525,5.9354,5.9525,56700.0
2010-12-17 12:40:00,6.95,6.96,6.95,6.96,94600.0,5.944,5.9525,5.944,5.9525,94600.0
2010-12-17 12:50:00,6.96,6.96,6.95,6.96,53800.0,5.9525,5.9525,5.944,5.9525,53800.0
2010-12-17 13:00:00,6.96,6.99,6.95,6.99,240300.0,5.9525,5.9782,5.944,5.9782,240300.0
2010-12-17 13:10:00,6.99,6.99,6.98,6.99,87400.0,5.9782,5.9782,5.9696,5.9782,87400.0
2010-12-17 13:20:00,6.98,7.0,6.98,7.0,214700.0,5.9696,5.9867,5.9696,5.9867,214700.0
2010-12-17 13:30:00,6.99,7.03,6.99,7.01,349100.0,5.9782,6.0124,5.9782,5.9953,349100.0
2010-12-17 13:40:00,7.01,7.01,7.0,7.0,78800.0,5.9953,5.9953,5.9867,5.9867,78800.0
2010-12-17 13:50:00,7.01,7.02,7.0,7.01,165200.0,5.9953,6.0038,5.9867,5.9953,165200.0
2010-12-17 14:00:00,7.0,7.01,7.0,7.01,72600.0,5.9867,5.9953,5.9867,5.9953,72600.0
2010-12-17 14:10:00,7.0,7.01,7.0,7.01,163300.0,5.9867,5.9953,5.9867,5.9953,163300.0
2010-12-17 14:20:00,7.01,7.01,7.0,7.01,47500.0,5.9953,5.9953,5.9867,5.9953,47500.0
2010-12-17 14:30:00,7.0,7.01,6.98,7.01,409000.0,5.9867,5.9953,5.9696,5.9953,409000.0
2010-12-17 14:40:00,7.0,7.01,6.98,6.99,244000.0,5.9867,5.9953,5.9696,5.9782,244000.0
2010-12-17 14:50:00,7.0,7.03,6.99,7.01,402400.0,5.9867,6.0124,5.9782,5.9953,402400.0
2010-12-17 15:00:00,7.02,7.02,7.01,7.02,102000.0,6.0038,6.0038,5.9953,6.0038,102000.0
2010-12-17 15:10:00,7.02,7.02,7.01,7.02,57700.0,6.0038,6.0038,5.9953,6.0038,57700.0
2010-12-17 15:20:00,7.01,7.02,6.99,6.99,200000.0,5.9953,6.0038,5.9782,5.9782,200000.0
2010-12-17 15:30:00,6.99,7.0,6.99,6.99,186400.0,5.9782,5.9867,5.9782,5.9782,186400.0
2010-12-17 15:40:00,7.0,7.02,6.99,7.01,477900.0,5.9867,6.0038,5.9782,5.9953,477900.0
2010-12-17 15:50:00,7.01,7.04,7.0,7.03,1320400.0,5.9953,6.0209,5.9867,6.0124,1320400.0
2010-12-20 09:30:00,7.1,7.1,7.03,7.06,318900.0,6.0722,6.0722,6.0124,6.038,318900.0
2010-12-20 09:40:00,7.05,7.16,7.05,7.16,284000.0,6.0295,6.1236,6.0295,6.1236,284000.0
2010-12-20 09:50:00,7.16,7.18,7.13,7.15,242700.0,6.1236,6.1407,6.0979,6.115,242700.0
2010-12-20 10:00:00,7.15,7.16,7.11,7.12,399900.0,6.115,6.1236,6.0808,6.0894,399900.0
2010-12-20 10:10:00,7.12,7.13,7.05,7.13,209800.0,6.0894,6.0979,6.0295,6.0979,209800.0
2010-12-20 10:20:00,7.13,7.15,7.12,7.14,106100.0,6.0979,6.115,6.0894,6.1065,106100.0
2010-12-20 10:30:00,7.14,7.19,7.14,7.19,417400.0,6.1065,6.1492,6.1065,6.1492,417400.0
2010-12-20 10:40:00,7.18,7.21,7.18,7.21,335900.0,6.1407,6.1663,6.1407,6.1663,335900.0
2010-12-20 10:50:00,7.21,7.21,7.2,7.21,84200.0,6.1663,6.1663,6.1578,6.1663,84200.0
2010-12-20 11:00:00,7.2,7.21,7.16,7.17,218600.0,6.1578,6.1663,6.1236,6.1321,218600.0
2010-12-20 11:10:00,7.17,7.21,7.17,7.21,148100.0,6.1321,6.1663,6.1321,6.1663,148100.0
2010-12-20 11:20:00,7.21,7.21,7.18,7.21,200000.0,6.1663,6.1663,6.1407,6.1663,200000.0
2010-12-20 11:30:00,7.21,7.24,7.2,7.22,260100.0,6.1663,6.192,6.1578,6.1749,260100.0
2010-12-20 11:40:00,7.23,7.24,7.22,7.24,122500.0,6.1834,6.192,6.1749,6.192,122500.0
2010-12-20 11:50:00,7.24,7.25,7.22,7.23,96100.0,6.192,6.2005,6.1749,6.1834,96100.0
2010-12-20 12:00:00,7.23,7.23,7.22,7.23,55600.0,6.1834,6.1834,6.1749,6.1834,55600.0
2010-12-20 12:10:00,7.22,7.24,7.22,7.23,74400.0,6.1749,6.192,6.1749,6.1834,74400.0
2010-12-20 12:20:00,7.24,7.25,7.23,7.25,90000.0,6.192,6.2005,6.1834,6.2005,90000.0
2010-12-20 12:30:00,7.25,7.25,7.24,7.25,38300.0,6.2005,6.2005,6.192,6.2005,38300.0
2010-12-20 12:40:00,7.24,7.25,7.22,7.24,173800.0,6.192,6.2005,6.1749,6.192,173800.0
2010-12-20 12:50:00,7.23,7.26,7.23,7.26,171400.0,6.1834,6.2091,6.1834,6.2091,171400.0
2010-12-20 13:00:00,7.26,7.28,7.25,7.27,317100.0,6.2091,6.2262,6.2005,6.2176,317100.0
2010-12-20 13:10:00,7.27,7.28,7.26,7.28,86100.0,6.2176,6.2262,6.2091,6.2262,86100.0
2010-12-20 13:20:00,7.28,7.29,7.27,7.28,163400.0,6.2262,6.2347,6.2176,6.2262,163400.0
2010-12-20 13:30:00,7.28,7.28,7.27,7.28,27600.0,6.2262,6.2262,6.2176,6.2262,27600.0
2010-12-20 13:40:00,7.27,7.29,7.27,7.29,69300.0,6.2176,6.2347,6.2176,6.2347,69300.0
2010-12-20 13:50:00,7.29,7.29,7.28,7.29,49000.0,6.2347,6.2347,6.2262,6.2347,49000.0
2010-12-20 14:00:00,7.28,7.29,7.28,7.29,68000.0,6.2262,6.2347,6.2262,6.2347,68000.0
2010-12-20 14:10:00,7.29,7.29,7.28,7.28,79300.0,6.2347,6.2347,6.2262,6.2262,79300.0
2010-12-20 14:20:00,7.28,7.29,7.26,7.26,116500.0,6.2262,6.2347,6.2091,6.2091,116500.0
2010-12-20 14:30:00,7.26,7.27,7.26,7.26,69600.0,6.2091,6.2176,6.2091,6.2091,69600.0
2010-12-20 14:40:00,7.26,7.27,7.26,7.26,46000.0,6.2091,6.2176,6.2091,6.2091,46000.0
2010-12-20 14:50:00,7.27,7.27,7.25,7.26,134600.0,6.2176,6.2176,6.2005,6.2091,134600.0
2010-12-20 15:00:00,7.26,7.26,7.23,7.23,214800.0,6.2091,6.2091,6.1834,6.1834,214800.0
2010-12-20 15:10:00,7.23,7.24,7.22,7.23,159300.0,6.1834,6.192,6.1749,6.1834,159300.0
2010-12-20 15:20:00,7.22,7.24,7.22,7.23,93400.0,6.1749,6.192,6.1749,6.1834,93400.0
2010-12-20 15:30:00,7.24,7.25,7.23,7.24,113900.0,6.192,6.2005,6.1834,6.192,113900.0
2010-12-20 15:40:00,7.24,7.26,7.24,7.26,165600.0,6.192,6.2091,6.192,6.2091,165600.0
2010-12-20 15:50:00,7.25,7.26,7.25,7.26,397100.0,6.2005,6.2091,6.2005,6.2091,397100.0
2010-12-21 09:30:00,7.31,7.33,7.2,7.25,455400.0,6.2518,6.269,6.1578,6.2005,455400.0
2010-12-21 09:40:00,7.25,7.27,7.22,7.24,179500.0,6.2005,6.2176,6.1749,6.192,179500.0
2010-12-21 09:50:00,7.24,7.26,7.24,7.25,157300.0,6.192,6.2091,6.192,6.2005,157300.0
2010-12-21 10:00:00,7.24,7.26,7.24,7.24,95800.0,6.192,6.2091,6.192,6.192,95800.0
2010-12-21 10:10:00,7.24,7.25,7.23,7.23,96300.0,6.192,6.2005,6.1834,6.1834,96300.0
2010-12-21 10:20:00,7.24,7.26,7.24,7.25,56500.0,6.192,6.2091,6.192,6.2005,56500.0
2010-12-21 10:30:00,7.26,7.27,7.25,7.25,186400.0,6.2091,6.2176,6.2005,6.2005,186400.0
2010-12-21 10:40:00,7.26,7.26,7.24,7.24,107800.0,6.2091,6.2091,6.192,6.192,107800.0
2010-12-21 10:50:00,7.24,7.26,7.24,7.26,86600.0,6.192,6.2091,6.192,6.2091,86600.0
2010-12-21 11:00:00,7.26,7.26,7.25,7.26,56100.0,6.2091,6.2091,6.2005,6.2091,56100.0
2010-12-21 11:10:00,7.26,7.26,7.25,7.26,43400.0,6.2091,6.2091,6.2005,6.2091,43400.0
2010-12-21 11:20:00,7.26,7.29,7.25,7.28,290400.0,6.2091,6.2347,6.2005,6.2262,290400.0
2010-12-21 11:30:00,7.28,7.3,7.27,7.29,118800.0,6.2262,6.2433,6.2176,6.2347,118800.0
2010-12-21 11:40:00,7.3,7.31,7.29,7.3,195300.0,6.2433,6.2518,6.2347,6.2433,195300.0
2010-12-21 11:50:00,7.3,7.31,7.3,7.31,88400.0,6.2433,6.2518,6.2433,6.2518,88400.0
2010-12-21 12:00:00,7.3,7.31,7.3,7.3,42200.0,6.2433,6.2518,6.2433,6.2433,42200.0
2010-12-21 12:10:00,7.31,7.31,7.3,7.3,68600.0,6.2518,6.2518,6.2433,6.2433,68600.0
2010-12-21 12:20:00,7.31,7.31,7.3,7.3,86600.0,6.2518,6.2518,6.2433,6.2433,86600.0
2010-12-21 12:30:00,7.3,7.32,7.3,7.31,282100.0,6.2433,6.2604,6.2433,6.2518,282100.0
2010-12-21 12:40:00,7.31,7.31,7.3,7.31,31900.0,6.2518,6.2518,6.2433,6.2518,31900.0
2010-12-21 12:50:00,7.31,7.31,7.3,7.31,30500.0,6.2518,6.2518,6.2433,6.2518,30500.0
2010-12-21 13:00:00,7.31,7.31,7.3,7.31,37900.0,6.2518,6.2518,6.2433,6.2518,37900.0
2010-12-21 13:10:00,7.3,7.34,7.3,7.31,375000.0,6.2433,6.2775,6.2433,6.2518,375000.0
2010-12-21 13:20:00,7.32,7.32,7.3,7.3,86900.0,6.2604,6.2604,6.2433,6.2433,86900.0
2010-12-21 13:30:00,7.31,7.31,7.3,7.3,32500.0,6.2518,6.2518,6.2433,6.2433,32500.0
2010-12-21 13:40:00,7.31,7.31,7.3,7.31,41400.0,6.2518,6.2518,6.2433,6.2518,41400.0
2010-12-21 13:50:00,7.3,7.33,7.3,7.33,163800.0,6.2433,6.269,6.2433,6.269,163800.0
2010-12-21 14:00:00,7.33,7.34,7.32,7.34,110400.0,6.269,6.2775,6.2604,6.2775,110400.0
2010-12-21 14:10:00,7.34,7.35,7.34,7.35,149600.0,6.2775,6.2861,6.2775,6.2861,149600.0
2010-12-21 14:20:00,7.35,7.35,7.34,7.35,52200.0,6.2861,6.2861,6.2775,6.2861,52200.0
2010-12-21 14:30:00,7.35,7.36,7.34,7.36,123300.0,6.2861,6.2946,6.2775,6.2946,123300.0
2010-12-21 14:40:00,7.36,7.36,7.35,7.36,47200.0,6.2946,6.2946,6.2861,6.2946,47200.0
2010-12-21 14:50:00,7.36,7.36,7.35,7.36,59400.0,6.2946,6.2946,6.2861,6.2946,59400.0
2010-12-21 15:00:00,7.36,7.36,7.35,7.36,195400.0,6.2946,6.2946,6.2861,6.2946,195400.0
2010-12-21 15:10:00,7.36,7.36,7.35,7.36,84400.0,6.2946,6.2946,6.2861,6.2946,84400.0
2010-12-21 15:20:00,7.35,7.36,7.35,7.36,303200.0,6.2861,6.2946,6.2861,6.2946,303200.0
2010-12-21 15:30:00,7.36,7.36,7.35,7.36,171600.0,6.2946,6.2946,6.2861,6.2946,171600.0
2010-12-21 15:40:00,7.36,7.36,7.34,7.35,205600.0,6.2946,6.2946,6.2775,6.2861,205600.0
2010-12-21 15:50:00,7.34,7.35,7.34,7.34,643800.0,6.2775,6.2861,6.2775,6.2775,643800.0
2010-12-22 09:30:00,7.35,7.36,7.24,7.24,310300.0,6.2861,6.2946,6.192,6.192,310300.0
2010-12-22 09:40:00,7.23,7.28,7.22,7.26,141400.0,6.1834,6.2262,6.1749,6.2091,141400.0
2010-12-22 09:50:00,7.26,7.27,7.22,7.24,304800.0,6.2091,6.2176,6.1749,6.192,304800.0
2010-12-22 10:00:00,7.25,7.34,7.22,7.32,337400.0,6.2005,6.2775,6.1749,6.2604,337400.0
2010-12-22 10:10:00,7.32,7.34,7.31,7.32,146800.0,6.2604,6.2775,6.2518,6.2604,146800.0
2010-12-22 10:20:00,7.32,7.34,7.28,7.29,334900.0,6.2604,6.2775,6.2262,6.2347,334900.0
2010-12-22 10:30:00,7.3,7.3,7.27,7.3,109600.0,6.2433,6.2433,6.2176,6.2433,109600.0
2010-12-22 10:40:00,7.3,7.34,7.29,7.33,112200.0,6.2433,6.2775,6.2347,6.269,112200.0
2010-12-22 10:50:00,7.34,7.36,7.33,7.35,102800.0,6.2775,6.2946,6.269,6.2861,102800.0
2010-12-22 11:00:00,7.35,7.35,7.34,7.35,51200.0,6.2861,6.2861,6.2775,6.2861,51200.0
2010-12-22 11:10:00,7.35,7.35,7.32,7.33,87500.0,6.2861,6.2861,6.2604,6.269,87500.0
2010-12-22 11:20:00,7.32,7.34,7.32,7.34,39500.0,6.2604,6.2775,6.2604,6.2775,39500.0
2010-12-22 11:30:00,7.34,7.35,7.33,7.35,96000.0,6.2775,6.2861,6.269,6.2861,96000.0
2010-12-22 11:40:00,7.35,7.36,7.34,7.36,30100.0,6.2861,6.2946,6.2775,6.2946,30100.0
2010-12-22 11:50:00,7.36,7.37,7.35,7.36,83200.0,6.2946,6.3032,6.2861,6.2946,83200.0
2010-12-22 12:00:00,7.36,7.38,7.35,7.38,145800.0,6.2946,6.3117,6.2861,6.3117,145800.0
2010-12-22 12:10:00,7.37,7.43,7.37,7.43,168700.0,6.3032,6.3545,6.3032,6.3545,168700.0
2010-12-22 12:20:00,7.43,7.46,7.42,7.45,214100.0,6.3545,6.3801,6.3459,6.3716,214100.0
2010-12-22 12:30:00,7.45,7.47,7.44,7.45,270900.0,6.3716,6.3887,6.363,6.3716,270900.0
2010-12-22 12:40:00,7.45,7.47,7.45,7.46,154300.0,6.3716,6.3887,6.3716,6.3801,154300.0
2010-12-22 12:50:00,7.46,7.48,7.45,7.48,113300.0,6.3801,6.3972,6.3716,6.3972,113300.0
2010-12-22 13:00:00,7.48,7.53,7.48,7.51,558800.0,6.3972,6.44,6.3972,6.4229,558800.0
2010-12-22 13:10:00,7.5,7.54,7.5,7.53,131100.0,6.4143,6.4486,6.4143,6.44,131100.0
2010-12-22 13:20:00,7.53,7.54,7.51,7.53,162400.0,6.44,6.4486,6.4229,6.44,162400.0
2010-12-22 13:30:00,7.53,7.55,7.52,7.53,147700.0,6.44,6.4571,6.4314,6.44,147700.0
2010-12-22 13:40:00,7.53,7.55,7.52,7.54,126300.0,6.44,6.4571,6.4314,6.4486,126300.0
2010-12-22 13:50:00,7.55,7.57,7.54,7.57,274700.0,6.4571,6.4742,6.4486,6.4742,274700.0
2010-12-22 14:00:00,7.57,7.6,7.56,7.6,298300.0,6.4742,6.4999,6.4657,6.4999,298300.0
2010-12-22 14:10:00,7.6,7.61,7.59,7.6,149100.0,6.4999,6.5084,6.4913,6.4999,149100.0
2010-12-22 14:20:00,7.61,7.62,7.58,7.61,321600.0,6.5084,6.517,6.4828,6.5084,321600.0
2010-12-22 14:30:00,7.61,7.62,7.58,7.58,295700.0,6.5084,6.517,6.4828,6.4828,295700.0
2010-12-22 14:40:00,7.59,7.62,7.57,7.62,407200.0,6.4913,6.517,6.4742,6.517,407200.0
2010-12-22 14:50:00,7.61,7.64,7.61,7.64,241300.0,6.5084,6.5341,6.5084,6.5341,241300.0
2010-12-22 15:00:00,7.64,7.65,7.62,7.62,274300.0,6.5341,6.5426,6.517,6.517,274300.0
2010-12-22 15:10:00,7.62,7.65,7.62,7.62,325800.0,6.517,6.5426,6.517,6.517,325800.0
2010-12-22 15:20:00,7.63,7.66,7.62,7.66,280300.0,6.5255,6.5512,6.517,6.5512,280300.0
2010-12-22 15:30:00,7.66,7.66,7.63,7.65,369100.0,6.5512,6.5512,6.5255,6.5426,369100.0
2010-12-22 15:40:00,7.65,7.67,7.64,7.65,460100.0,6.5426,6.5597,6.5341,6.5426,460100.0
2010-12-22 15:50:00,7.65,7.67,7.63,7.63,584600.0,6.5426,6.5597,6.5255,6.5255,584600.0
2010-12-23 09:30:00,7.65,7.66,7.6,7.63,228900.0,6.5426,6.5512,6.4999,6.5255,228900.0
2010-12-23 09:40:00,7.64,7.64,7.6,7.64,198200.0,6.5341,6.5341,6.4999,6.5341,198200.0
2010-12-23 09:50:00,7.63,7.64,7.6,7.63,204200.0,6.5255,6.5341,6.4999,6.5255,204200.0
2010-12-23 10:00:00,7.63,7.64,7.59,7.59,219100.0,6.5255,6.5341,6.4913,6.4913,219100.0
2010-12-23 10:10:00,7.6,7.6,7.51,7.51,258300.0,6.4999,6.4999,6.4229,6.4229,258300.0
2010-12-23 10:20:00,7.51,7.52,7.47,7.51,210900.0,6.4229,6.4314,6.3887,6.4229,210900.0
2010-12-23 10:30:00,7.51,7.52,7.48,7.48,113500.0,6.4229,6.4314,6.3972,6.3972,113500.0
2010-12-23 10:40:00,7.49,7.49,7.43,7.43,208400.0,6.4058,6.4058,6.3545,6.3545,208400.0
2010-12-23 10:50:00,7.43,7.44,7.41,7.41,233900.0,6.3545,6.363,6.3374,6.3374,233900.0
2010-12-23 11:00:00,7.41,7.42,7.41,7.41,63300.0,6.3374,6.3459,6.3374,6.3374,63300.0
2010-12-23 11:10:00,7.41,7.42,7.39,7.4,384100.0,6.3374,6.3459,6.3203,6.3288,384100.0
2010-12-23 11:20:00,7.4,7.43,7.4,7.41,132500.0,6.3288,6.3545,6.3288,6.3374,132500.0
2010-12-23 11:30:00,7.41,7.42,7.4,7.4,149700.0,6.3374,6.3459,6.3288,6.3288,149700.0
2010-12-23 11:40:00,7.41,7.41,7.39,7.4,129300.0,6.3374,6.3374,6.3203,6.3288,129300.0
2010-12-23 11:50:00,7.41,7.41,7.38,7.38,177700.0,6.3374,6.3374,6.3117,6.3117,177700.0
2010-12-23 12:00:00,7.38,7.39,7.36,7.36,63100.0,6.3117,6.3203,6.2946,6.2946,63100.0
2010-12-23 12:10:00,7.37,7.37,7.35,7.36,134700.0,6.3032,6.3032,6.2861,6.2946,134700.0
2010-12-23 12:20:00,7.36,7.39,7.36,7.38,131800.0,6.2946,6.3203,6.2946,6.3117,131800.0
2010-12-23 12:30:00,7.38,7.39,7.37,7.38,151700.0,6.3117,6.3203,6.3032,6.3117,151700.0
2010-12-23 12:40:00,7.38,7.38,7.35,7.36,212200.0,6.3117,6.3117,6.2861,6.2946,212200.0
2010-12-23 12:50:00,7.37,7.41,7.37,7.41,213100.0,6.3032,6.3374,6.3032,6.3374,213100.0
2010-12-23 13:00:00,7.41,7.44,7.4,7.43,197500.0,6.3374,6.363,6.3288,6.3545,197500.0
2010-12-23 13:10:00,7.43,7.43,7.42,7.42,55100.0,6.3545,6.3545,6.3459,6.3459,55100.0
2010-12-23 13:20:00,7.43,7.43,7.41,7.41,137400.0,6.3545,6.3545,6.3374,6.3374,137400.0
2010-12-23 13:30:00,7.41,7.42,7.4,7.41,105000.0,6.3374,6.3459,6.3288,6.3374,105000.0
2010-12-23 13:40:00,7.41,7.42,7.41,7.41,43100.0,6.3374,6.3459,6.3374,6.3374,43100.0
2010-12-23 13:50:00,7.41,7.41,7.4,7.41,32300.0,6.3374,6.3374,6.3288,6.3374,32300.0
2010-12-23 14:00:00,7.4,7.43,7.4,7.43,86900.0,6.3288,6.3545,6.3288,6.3545,86900.0
2010-12-23 14:10:00,7.42,7.43,7.41,7.41,69000.0,6.3459,6.3545,6.3374,6.3374,69000.0
2010-12-23 14:20:00,7.4,7.41,7.39,7.39,113700.0,6.3288,6.3374,6.3203,6.3203,113700.0
2010-12-23 14:30:00,7.39,7.42,7.39,7.41,122000.0,6.3203,6.3459,6.3203,6.3374,122000.0
2010-12-23 14:40:00,7.41,7.41,7.4,7.41,51800.0,6.3374,6.3374,6.3288,6.3374,51800.0
2010-12-23 14:50:00,7.4,7.42,7.4,7.41,127000.0,6.3288,6.3459,6.3288,6.3374,127000.0
2010-12-23 15:00:00,7.41,7.42,7.4,7.42,111600.0,6.3374,6.3459,6.3288,6.3459,111600.0
2010-12-23 15:10:00,7.42,7.42,7.41,7.41,52600.0,6.3459,6.3459,6.3374,6.3374,52600.0
2010-12-23 15:20:00,7.41,7.43,7.41,7.42,172900.0,6.3374,6.3545,6.3374,6.3459,172900.0
2010-12-23 15:30:00,7.42,7.43,7.4,7.41,210400.0,6.3459,6.3545,6.3288,6.3374,210400.0
2010-12-23 15:40:00,7.41,7.42,7.39,7.39,552000.0,6.3374,6.3459,6.3203,6.3203,552000.0
2010-12-23 15:50:00,7.39,7.41,7.38,7.38,696100.0,6.3203,6.3374,6.3117,6.3117,696100.0
2010-12-27 09:30:00,7.36,7.41,7.3,7.37,152800.0,6.2946,6.3374,6.2433,6.3032,152800.0
2010-12-27 09:40:00,7.37,7.4,7.33,7.37,105900.0,6.3032,6.3288,6.269,6.3032,105900.0
2010-12-27 09:50:00,7.36,7.4,7.36,7.38,67900.0,6.2946,6.3288,6.2946,6.3117,67900.0
2010-12-27 10:00:00,7.38,7.42,7.37,7.41,175600.0,6.3117,6.3459,6.3032,6.3374,175600.0
2010-12-27 10:10:00,7.42,7.43,7.41,7.42,76300.0,6.3459,6.3545,6.3374,6.3459,76300.0
2010-12-27 10:20:00,7.42,7.45,7.42,7.44,41300.0,6.3459,6.3716,6.3459,6.363,41300.0
2010-12-27 10:30:00,7.44,7.47,7.44,7.45,57700.0,6.363,6.3887,6.363,6.3716,57700.0
2010-12-27 10:40:00,7.45,7.48,7.45,7.48,141800.0,6.3716,6.3972,6.3716,6.3972,141800.0
2010-12-27 10:50:00,7.48,7.49,7.48,7.49,96900.0,6.3972,6.4058,6.3972,6.4058,96900.0
2010-12-27 11:00:00,7.49,7.52,7.47,7.47,275900.0,6.4058,6.4314,6.3887,6.3887,275900.0
2010-12-27 11:10:00,7.48,7.48,7.46,7.47,38000.0,6.3972,6.3972,6.3801,6.3887,38000.0
2010-12-27 11:20:00,7.47,7.48,7.46,7.46,44700.0,6.3887,6.3972,6.3801,6.3801,44700.0
2010-12-27 11:30:00,7.46,7.48,7.45,7.47,91500.0,6.3801,6.3972,6.3716,6.3887,91500.0
2010-12-27 11:40:00,7.47,7.48,7.45,7.45,47000.0,6.3887,6.3972,6.3716,6.3716,47000.0
2010-12-27 11:50:00,7.45,7.46,7.43,7.43,54300.0,6.3716,6.3801,6.3545,6.3545,54300.0
2010-12-27 12:00:00,7.43,7.46,7.43,7.45,38800.0,6.3545,6.3801,6.3545,6.3716,38800.0
2010-12-27 12:10:00,7.45,7.48,7.45,7.47,56200.0,6.3716,6.3972,6.3716,6.3887,56200.0
2010-12-27 12:20:00,7.48,7.48,7.45,7.46,22100.0,6.3972,6.3972,6.3716,6.3801,22100.0
2010-12-27 12:30:00,7.45,7.46,7.45,7.46,26000.0,6.3716,6.3801,6.3716,6.3801,26000.0
2010-12-27 12:40:00,7.46,7.48,7.45,7.47,41900.0,6.3801,6.3972,6.3716,6.3887,41900.0
2010-12-27 12:50:00,7.48,7.48,7.47,7.47,12400.0,6.3972,6.3972,6.3887,6.3887,12400.0
2010-12-27 13:00:00,7.48,7.49,7.47,7.47,67600.0,6.3972,6.4058,6.3887,6.3887,67600.0
2010-12-27 13:10:00,7.48,7.48,7.47,7.48,16600.0,6.3972,6.3972,6.3887,6.3972,16600.0
2010-12-27 13:20:00,7.48,7.49,7.44,7.45,123400.0,6.3972,6.4058,6.363,6.3716,123400.0
2010-12-27 13:30:00,7.44,7.46,7.44,7.45,27600.0,6.363,6.3801,6.363,6.3716,27600.0
2010-12-27 13:40:00,7.46,7.46,7.45,7.46,19500.0,6.3801,6.3801,6.3716,6.3801,19500.0
2010-12-27 13:50:00,7.45,7.47,7.45,7.45,44400.0,6.3716,6.3887,6.3716,6.3716,44400.0
2010-12-27 14:00:00,7.46,7.47,7.45,7.47,50200.0,6.3801,6.3887,6.3716,6.3887,50200.0
2010-12-27 14:10:00,7.47,7.47,7.45,7.46,96500.0,6.3887,6.3887,6.3716,6.3801,96500.0
2010-12-27 14:20:00,7.46,7.46,7.45,7.45,24600.0,6.3801,6.3801,6.3716,6.3716,24600.0
2010-12-27 14:30:00,7.46,7.46,7.45,7.45,11700.0,6.3801,6.3801,6.3716,6.3716,11700.0
2010-12-27 14:40:00,7.46,7.47,7.45,7.46,28400.0,6.3801,6.3887,6.3716,6.3801,28400.0
2010-12-27 14:50:00,7.46,7.47,7.45,7.45,49900.0,6.3801,6.3887,6.3716,6.3716,49900.0
2010-12-27 15:00:00,7.46,7.46,7.45,7.45,27500.0,6.3801,6.3801,6.3716,6.3716,27500.0
2010-12-27 15:10:00,7.45,7.46,7.45,7.46,21500.0,6.3716,6.3801,6.3716,6.3801,21500.0
2010-12-27 15:20:00,7.46,7.46,7.44,7.46,141100.0,6.3801,6.3801,6.363,6.3801,141100.0
2010-12-27 15:30:00,7.45,7.48,7.45,7.48,109200.0,6.3716,6.3972,6.3716,6.3972,109200.0
2010-12-27 15:40:00,7.48,7.49,7.47,7.49,109100.0,6.3972,6.4058,6.3887,6.4058,109100.0
2010-12-27 15:50:00,7.49,7.49,7.46,7.48,433600.0,6.4058,6.4058,6.3801,6.3972,433600.0
2010-12-28 09:30:00,7.49,7.49,7.37,7.39,394000.0,6.4058,6.4058,6.3032,6.3203,394000.0
2010-12-28 09:40:00,7.4,7.46,7.39,7.42,243200.0,6.3288,6.3801,6.3203,6.3459,243200.0
2010-12-28 09:50:00,7.41,7.43,7.4,7.42,113200.0,6.3374,6.3545,6.3288,6.3459,113200.0
2010-12-28 10:00:00,7.42,7.42,7.34,7.34,273900.0,6.3459,6.3459,6.2775,6.2775,273900.0
2010-12-28 10:10:00,7.34,7.37,7.33,7.36,252300.0,6.2775,6.3032,6.269,6.2946,252300.0
2010-12-28 10:20:00,7.36,7.37,7.35,7.36,75000.0,6.2946,6.3032,6.2861,6.2946,75000.0
2010-12-28 10:30:00,7.36,7.36,7.34,7.34,73700.0,6.2946,6.2946,6.2775,6.2775,73700.0
2010-12-28 10:40:00,7.34,7.36,7.34,7.35,60800.0,6.2775,6.2946,6.2775,6.2861,60800.0
2010-12-28 10:50:00,7.36,7.36,7.35,7.36,51200.0,6.2946,6.2946,6.2861,6.2946,51200.0
2010-12-28 11:00:00,7.35,7.37,7.35,7.37,114800.0,6.2861,6.3032,6.2861,6.3032,114800.0
2010-12-28 11:10:00,7.37,7.37,7.36,7.37,17700.0,6.3032,6.3032,6.2946,6.3032,17700.0
2010-12-28 11:20:00,7.36,7.39,7.36,7.39,70300.0,6.2946,6.3203,6.2946,6.3203,70300.0
2010-12-28 11:30:00,7.39,7.39,7.36,7.37,91800.0,6.3203,6.3203,6.2946,6.3032,91800.0
2010-12-28 11:40:00,7.36,7.37,7.35,7.36,24400.0,6.2946,6.3032,6.2861,6.2946,24400.0
2010-12-28 11:50:00,7.35,7.36,7.34,7.34,48700.0,6.2861,6.2946,6.2775,6.2775,48700.0
2010-12-28 12:00:00,7.34,7.35,7.34,7.35,21600.0,6.2775,6.2861,6.2775,6.2861,21600.0
2010-12-28 12:10:00,7.34,7.35,7.34,7.35,26300.0,6.2775,6.2861,6.2775,6.2861,26300.0
2010-12-28 12:20:00,7.34,7.35,7.34,7.34,13700.0,6.2775,6.2861,6.2775,6.2775,13700.0
2010-12-28 12:30:00,7.34,7.35,7.33,7.33,43700.0,6.2775,6.2861,6.269,6.269,43700.0
2010-12-28 12:40:00,7.33,7.34,7.32,7.32,131200.0,6.269,6.2775,6.2604,6.2604,131200.0
2010-12-28 12:50:00,7.32,7.32,7.31,7.31,110200.0,6.2604,6.2604,6.2518,6.2518,110200.0
2010-12-28 13:00:00,7.32,7.32,7.31,7.31,70500.0,6.2604,6.2604,6.2518,6.2518,70500.0
2010-12-28 13:10:00,7.31,7.34,7.31,7.34,77400.0,6.2518,6.2775,6.2518,6.2775,77400.0
2010-12-28 13:20:00,7.34,7.34,7.33,7.34,44100.0,6.2775,6.2775,6.269,6.2775,44100.0
2010-12-28 13:30:00,7.34,7.38,7.33,7.38,146800.0,6.2775,6.3117,6.269,6.3117,146800.0
2010-12-28 13:40:00,7.38,7.38,7.37,7.37,16700.0,6.3117,6.3117,6.3032,6.3032,16700.0
2010-12-28 13:50:00,7.37,7.39,7.37,7.38,62900.0,6.3032,6.3203,6.3032,6.3117,62900.0
2010-12-28 14:00:00,7.38,7.39,7.35,7.36,106500.0,6.3117,6.3203,6.2861,6.2946,106500.0
2010-12-28 14:10:00,7.37,7.38,7.34,7.38,190400.0,6.3032,6.3117,6.2775,6.3117,190400.0
2010-12-28 14:20:00,7.37,7.38,7.37,7.38,20700.0,6.3032,6.3117,6.3032,6.3117,20700.0
2010-12-28 14:30:00,7.37,7.38,7.36,7.36,110400.0,6.3032,6.3117,6.2946,6.2946,110400.0
2010-12-28 14:40:00,7.36,7.37,7.36,7.37,27800.0,6.2946,6.3032,6.2946,6.3032,27800.0
2010-12-28 14:50:00,7.36,7.37,7.36,7.36,32800.0,6.2946,6.3032,6.2946,6.2946,32800.0
2010-12-28 15:00:00,7.37,7.37,7.36,7.37,18500.0,6.3032,6.3032,6.2946,6.3032,18500.0
2010-12-28 15:10:00,7.36,7.37,7.36,7.37,31300.0,6.2946,6.3032,6.2946,6.3032,31300.0
2010-12-28 15:20:00,7.37,7.37,7.36,7.37,23900.0,6.3032,6.3032,6.2946,6.3032,23900.0
2010-12-28 15:30:00,7.37,7.37,7.36,7.37,32700.0,6.3032,6.3032,6.2946,6.3032,32700.0
2010-12-28 15:40:00,7.36,7.38,7.36,7.36,145100.0,6.2946,6.3117,6.2946,6.2946,145100.0
2010-12-28 15:50:00,7.36,7.37,7.36,7.36,228900.0,6.2946,6.3032,6.2946,6.2946,228900.0
2010-12-29 09:30:00,7.37,7.42,7.32,7.36,131600.0,6.3032,6.3459,6.2604,6.2946,131600.0
2010-12-29 09:40:00,7.37,7.37,7.32,7.34,84300.0,6.3032,6.3032,6.2604,6.2775,84300.0
2010-12-29 09:50:00,7.35,7.35,7.34,7.35,48900.0,6.2861,6.2861,6.2775,6.2861,48900.0
2010-12-29 10:00:00,7.34,7.35,7.34,7.34,105600.0,6.2775,6.2861,6.2775,6.2775,105600.0
2010-12-29 10:10:00,7.35,7.35,7.34,7.34,25500.0,6.2861,6.2861,6.2775,6.2775,25500.0
2010-12-29 10:20:00,7.35,7.35,7.33,7.34,110200.0,6.2861,6.2861,6.269,6.2775,110200.0
2010-12-29 10:30:00,7.34,7.35,7.33,7.34,66500.0,6.2775,6.2861,6.269,6.2775,66500.0
2010-12-29 10:40:00,7.33,7.34,7.33,7.34,52500.0,6.269,6.2775,6.269,6.2775,52500.0
2010-12-29 10:50:00,7.33,7.34,7.33,7.34,31200.0,6.269,6.2775,6.269,6.2775,31200.0
2010-12-29 11:00:00,7.34,7.34,7.33,7.34,15600.0,6.2775,6.2775,6.269,6.2775,15600.0
2010-12-29 11:10:00,7.34,7.34,7.32,7.33,105200.0,6.2775,6.2775,6.2604,6.269,105200.0
2010-12-29 11:20:00,7.33,7.35,7.33,7.35,33000.0,6.269,6.2861,6.269,6.2861,33000.0
2010-12-29 11:30:00,7.34,7.35,7.34,7.35,57400.0,6.2775,6.2861,6.2775,6.2861,57400.0
2010-12-29 11:40:00,7.35,7.35,7.33,7.34,36300.0,6.2861,6.2861,6.269,6.2775,36300.0
2010-12-29 11:50:00,7.33,7.35,7.33,7.35,45700.0,6.269,6.2861,6.269,6.2861,45700.0
2010-12-29 12:00:00,7.35,7.35,7.34,7.35,42000.0,6.2861,6.2861,6.2775,6.2861,42000.0
2010-12-29 12:10:00,7.34,7.35,7.34,7.34,25400.0,6.2775,6.2861,6.2775,6.2775,25400.0
2010-12-29 12:20:00,7.34,7.35,7.34,7.34,22800.0,6.2775,6.2861,6.2775,6.2775,22800.0
2010-12-29 12:30:00,7.35,7.35,7.34,7.35,23500.0,6.2861,6.2861,6.2775,6.2861,23500.0
2010-12-29 12:40:00,7.35,7.35,7.34,7.34,34600.0,6.2861,6.2861,6.2775,6.2775,34600.0
2010-12-29 12:50:00,7.34,7.35,7.34,7.34,97600.0,6.2775,6.2861,6.2775,6.2775,97600.0
2010-12-29 13:00:00,7.34,7.35,7.34,7.35,18100.0,6.2775,6.2861,6.2775,6.2861,18100.0
2010-12-29 13:10:00,7.35,7.35,7.34,7.34,21100.0,6.2861,6.2861,6.2775,6.2775,21100.0
2010-12-29 13:20:00,7.34,7.35,7.34,7.34,31500.0,6.2775,6.2861,6.2775,6.2775,31500.0
2010-12-29 13:30:00,7.34,7.35,7.34,7.35,10800.0,6.2775,6.2861,6.2775,6.2861,10800.0
2010-12-29 13:40:00,7.34,7.35,7.34,7.34,35400.0,6.2775,6.2861,6.2775,6.2775,35400.0
2010-12-29 13:50:00,7.34,7.35,7.34,7.34,38000.0,6.2775,6.2861,6.2775,6.2775,38000.0
2010-12-29 14:00:00,7.34,7.38,7.34,7.35,278100.0,6.2775,6.3117,6.2775,6.2861,278100.0
2010-12-29 14:10:00,7.35,7.38,7.35,7.38,56600.0,6.2861,6.3117,6.2861,6.3117,56600.0
2010-12-29 14:20:00,7.38,7.39,7.37,7.39,136100.0,6.3117,6.3203,6.3032,6.3203,136100.0
2010-12-29 14:30:00,7.39,7.4,7.38,7.4,39200.0,6.3203,6.3288,6.3117,6.3288,39200.0
2010-12-29 14:40:00,7.4,7.4,7.39,7.39,38100.0,6.3288,6.3288,6.3203,6.3203,38100.0
2010-12-29 14:50:00,7.39,7.4,7.39,7.4,57200.0,6.3203,6.3288,6.3203,6.3288,57200.0
2010-12-29 15:00:00,7.4,7.4,7.39,7.4,48300.0,6.3288,6.3288,6.3203,6.3288,48300.0
2010-12-29 15:10:00,7.39,7.4,7.38,7.39,65600.0,6.3203,6.3288,6.3117,6.3203,65600.0
2010-12-29 15:20:00,7.38,7.39,7.38,7.38,35900.0,6.3117,6.3203,6.3117,6.3117,35900.0
2010-12-29 15:30:00,7.39,7.4,7.38,7.38,141500.0,6.3203,6.3288,6.3117,6.3117,141500.0
2010-12-29 15:40:00,7.39,7.39,7.37,7.38,121900.0,6.3203,6.3203,6.3032,6.3117,121900.0
2010-12-29 15:50:00,7.37,7.38,7.37,7.38,259700.0,6.3032,6.3117,6.3032,6.3117,259700.0
2010-12-30 09:30:00,7.37,7.38,7.28,7.32,450600.0,6.3032,6.3117,6.2262,6.2604,450600.0
2010-12-30 09:40:00,7.31,7.35,7.3,7.33,141000.0,6.2518,6.2861,6.2433,6.269,141000.0
2010-12-30 09:50:00,7.32,7.35,7.31,7.32,95700.0,6.2604,6.2861,6.2518,6.2604,95700.0
2010-12-30 10:00:00,7.32,7.42,7.32,7.42,448500.0,6.2604,6.3459,6.2604,6.3459,448500.0
2010-12-30 10:10:00,7.41,7.42,7.36,7.38,95700.0,6.3374,6.3459,6.2946,6.3117,95700.0
2010-12-30 10:20:00,7.37,7.4,7.37,7.39,172800.0,6.3032,6.3288,6.3032,6.3203,172800.0
2010-12-30 10:30:00,7.39,7.4,7.39,7.4,71700.0,6.3203,6.3288,6.3203,6.3288,71700.0
2010-12-30 10:40:00,7.39,7.4,7.39,7.4,92500.0,6.3203,6.3288,6.3203,6.3288,92500.0
2010-12-30 10:50:00,7.4,7.4,7.39,7.4,131700.0,6.3288,6.3288,6.3203,6.3288,131700.0
2010-12-30 11:00:00,7.39,7.4,7.38,7.39,78300.0,6.3203,6.3288,6.3117,6.3203,78300.0
2010-12-30 11:10:00,7.38,7.43,7.37,7.43,499700.0,6.3117,6.3545,6.3032,6.3545,499700.0
2010-12-30 11:20:00,7.42,7.43,7.42,7.43,59600.0,6.3459,6.3545,6.3459,6.3545,59600.0
2010-12-30 11:30:00,7.43,7.43,7.42,7.43,56200.0,6.3545,6.3545,6.3459,6.3545,56200.0
2010-12-30 11:40:00,7.42,7.43,7.42,7.43,14800.0,6.3459,6.3545,6.3459,6.3545,14800.0
2010-12-30 11:50:00,7.43,7.43,7.42,7.42,39600.0,6.3545,6.3545,6.3459,6.3459,39600.0
2010-12-30 12:00:00,7.43,7.43,7.42,7.43,21100.0,6.3545,6.3545,6.3459,6.3545,21100.0
2010-12-30 12:10:00,7.43,7.43,7.42,7.43,32100.0,6.3545,6.3545,6.3459,6.3545,32100.0
2010-12-30 12:20:00,7.43,7.43,7.42,7.42,22900.0,6.3545,6.3545,6.3459,6.3459,22900.0
2010-12-30 12:30:00,7.43,7.43,7.42,7.43,28700.0,6.3545,6.3545,6.3459,6.3545,28700.0
2010-12-30 12:40:00,7.43,7.43,7.41,7.42,198500.0,6.3545,6.3545,6.3374,6.3459,198500.0
2010-12-30 12:50:00,7.42,7.43,7.42,7.43,16900.0,6.3459,6.3545,6.3459,6.3545,16900.0
2010-12-30 13:00:00,7.43,7.43,7.41,7.42,43600.0,6.3545,6.3545,6.3374,6.3459,43600.0
2010-12-30 13:10:00,7.42,7.43,7.41,7.43,66500.0,6.3459,6.3545,6.3374,6.3545,66500.0
2010-12-30 13:20:00,7.43,7.43,7.42,7.42,7400.0,6.3545,6.3545,6.3459,6.3459,7400.0
2010-12-30 13:30:00,7.43,7.43,7.42,7.43,21700.0,6.3545,6.3545,6.3459,6.3545,21700.0
2010-12-30 13:40:00,7.43,7.43,7.41,7.41,82800.0,6.3545,6.3545,6.3374,6.3374,82800.0
2010-12-30 13:50:00,7.41,7.42,7.41,7.42,17600.0,6.3374,6.3459,6.3374,6.3459,17600.0
2010-12-30 14:00:00,7.41,7.42,7.41,7.41,27600.0,6.3374,6.3459,6.3374,6.3374,27600.0
2010-12-30 14:10:00,7.42,7.42,7.41,7.42,40800.0,6.3459,6.3459,6.3374,6.3459,40800.0
2010-12-30 14:20:00,7.42,7.42,7.41,7.41,11500.0,6.3459,6.3459,6.3374,6.3374,11500.0
2010-12-30 14:30:00,7.42,7.42,7.41,7.41,48500.0,6.3459,6.3459,6.3374,6.3374,48500.0
2010-12-30 14:40:00,7.41,7.42,7.41,7.42,18600.0,6.3374,6.3459,6.3374,6.3459,18600.0
2010-12-30 14:50:00,7.42,7.43,7.41,7.42,94300.0,6.3459,6.3545,6.3374,6.3459,94300.0
2010-12-30 15:00:00,7.42,7.45,7.42,7.43,229100.0,6.3459,6.3716,6.3459,6.3545,229100.0
2010-12-30 15:10:00,7.43,7.44,7.43,7.44,24500.0,6.3545,6.363,6.3545,6.363,24500.0
2010-12-30 15:20:00,7.44,7.44,7.43,7.44,70000.0,6.363,6.363,6.3545,6.363,70000.0
2010-12-30 15:30:00,7.44,7.47,7.43,7.47,322100.0,6.363,6.3887,6.3545,6.3887,322100.0
2010-12-30 15:40:00,7.47,7.47,7.44,7.44,214100.0,6.3887,6.3887,6.363,6.363,214100.0
2010-12-30 15:50:00,7.45,7.46,7.44,7.45,359000.0,6.3716,6.3801,6.363,6.3716,359000.0
2010-12-31 09:30:00,7.43,7.48,7.4,7.47,73400.0,6.3545,6.3972,6.3288,6.3887,73400.0
2010-12-31 09:40:00,7.47,7.5,7.44,7.48,135900.0,6.3887,6.4143,6.363,6.3972,135900.0
2010-12-31 09:50:00,7.49,7.51,7.46,7.47,77200.0,6.4058,6.4229,6.3801,6.3887,77200.0
2010-12-31 10:00:00,7.47,7.47,7.44,7.44,42600.0,6.3887,6.3887,6.363,6.363,42600.0
2010-12-31 10:10:00,7.45,7.46,7.44,7.46,74000.0,6.3716,6.3801,6.363,6.3801,74000.0
2010-12-31 10:20:00,7.46,7.46,7.45,7.45,26800.0,6.3801,6.3801,6.3716,6.3716,26800.0
2010-12-31 10:30:00,7.45,7.47,7.45,7.47,51500.0,6.3716,6.3887,6.3716,6.3887,51500.0
2010-12-31 10:40:00,7.48,7.49,7.47,7.49,24100.0,6.3972,6.4058,6.3887,6.4058,24100.0
2010-12-31 10:50:00,7.49,7.49,7.48,7.49,49600.0,6.4058,6.4058,6.3972,6.4058,49600.0
2010-12-31 11:00:00,7.49,7.49,7.47,7.47,77400.0,6.4058,6.4058,6.3887,6.3887,77400.0
2010-12-31 11:10:00,7.47,7.48,7.45,7.45,98200.0,6.3887,6.3972,6.3716,6.3716,98200.0
2010-12-31 11:20:00,7.45,7.48,7.45,7.45,133200.0,6.3716,6.3972,6.3716,6.3716,133200.0
2010-12-31 11:30:00,7.46,7.46,7.45,7.45,83400.0,6.3801,6.3801,6.3716,6.3716,83400.0
2010-12-31 11:40:00,7.45,7.47,7.45,7.46,59700.0,6.3716,6.3887,6.3716,6.3801,59700.0
2010-12-31 11:50:00,7.46,7.48,7.46,7.48,26100.0,6.3801,6.3972,6.3801,6.3972,26100.0
2010-12-31 12:00:00,7.47,7.48,7.47,7.47,13800.0,6.3887,6.3972,6.3887,6.3887,13800.0
2010-12-31 12:10:00,7.47,7.48,7.47,7.48,30100.0,6.3887,6.3972,6.3887,6.3972,30100.0
2010-12-31 12:20:00,7.47,7.48,7.47,7.47,28200.0,6.3887,6.3972,6.3887,6.3887,28200.0
2010-12-31 12:30:00,7.48,7.49,7.47,7.49,67100.0,6.3972,6.4058,6.3887,6.4058,67100.0
2010-12-31 12:40:00,7.49,7.49,7.48,7.49,60100.0,6.4058,6.4058,6.3972,6.4058,60100.0
2010-12-31 12:50:00,7.48,7.49,7.48,7.49,35000.0,6.3972,6.4058,6.3972,6.4058,35000.0
2010-12-31 13:00:00,7.49,7.49,7.48,7.49,29400.0,6.4058,6.4058,6.3972,6.4058,29400.0
2010-12-31 13:10:00,7.48,7.49,7.48,7.48,23200.0,6.3972,6.4058,6.3972,6.3972,23200.0
2010-12-31 13:20:00,7.49,7.49,7.48,7.49,40500.0,6.4058,6.4058,6.3972,6.4058,40500.0
2010-12-31 13:30:00,7.48,7.49,7.48,7.48,28900.0,6.3972,6.4058,6.3972,6.3972,28900.0
2010-12-31 13:40:00,7.49,7.49,7.48,7.49,23300.0,6.4058,6.4058,6.3972,6.4058,23300.0
2010-12-31 13:50:00,7.48,7.49,7.48,7.48,59900.0,6.3972,6.4058,6.3972,6.3972,59900.0
2010-12-31 14:00:00,7.48,7.49,7.47,7.48,74800.0,6.3972,6.4058,6.3887,6.3972,74800.0
2010-12-31 14:10:00,7.48,7.48,7.47,7.47,62800.0,6.3972,6.3972,6.3887,6.3887,62800.0
2010-12-31 14:20:00,7.48,7.48,7.47,7.48,54600.0,6.3972,6.3972,6.3887,6.3972,54600.0
2010-12-31 14:30:00,7.48,7.49,7.47,7.49,206100.0,6.3972,6.4058,6.3887,6.4058,206100.0
2010-12-31 14:40:00,7.49,7.51,7.48,7.51,242300.0,6.4058,6.4229,6.3972,6.4229,242300.0
2010-12-31 14:50:00,7.51,7.53,7.5,7.53,146600.0,6.4229,6.44,6.4143,6.44,146600.0
2010-12-31 15:00:00,7.52,7.55,7.52,7.55,121200.0,6.4314,6.4571,6.4314,6.4571,121200.0
2010-12-31 15:10:00,7.55,7.57,7.54,7.57,212400.0,6.4571,6.4742,6.4486,6.4742,212400.0
2010-12-31 15:20:00,7.57,7.58,7.55,7.58,225500.0,6.4742,6.4828,6.4571,6.4828,225500.0
2010-12-31 15:30:00,7.57,7.58,7.57,7.57,145700.0,6.4742,6.4828,6.4742,6.4742,145700.0
2010-12-31 15:40:00,7.57,7.58,7.49,7.5,363100.0,6.4742,6.4828,6.4058,6.4143,363100.0
2010-12-31 15:50:00,7.5,7.54,7.5,7.53,743100.0,6.4143,6.4486,6.4143,6.44,743100.0
2011-01-03 09:30:00,7.63,7.71,7.6,7.7,440600.0,6.5255,6.5939,6.4999,6.5854,440600.0
2011-01-03 09:40:00,7.7,7.77,7.69,7.76,523800.0,6.5854,6.6453,6.5768,6.6367,523800.0
2011-01-03 09:50:00,7.77,7.77,7.75,7.75,214800.0,6.6453,6.6453,6.6282,6.6282,214800.0
2011-01-03 10:00:00,7.75,7.76,7.72,7.73,393200.0,6.6282,6.6367,6.6025,6.6111,393200.0
2011-01-03 10:10:00,7.72,7.8,7.72,7.79,277900.0,6.6025,6.6709,6.6025,6.6624,277900.0
2011-01-03 10:20:00,7.79,7.79,7.76,7.77,289000.0,6.6624,6.6624,6.6367,6.6453,289000.0
2011-01-03 10:30:00,7.78,7.78,7.75,7.76,174400.0,6.6538,6.6538,6.6282,6.6367,174400.0
2011-01-03 10:40:00,7.77,7.78,7.76,7.77,123900.0,6.6453,6.6538,6.6367,6.6453,123900.0
2011-01-03 10:50:00,7.77,7.81,7.76,7.8,246500.0,6.6453,6.6795,6.6367,6.6709,246500.0
2011-01-03 11:00:00,7.8,7.81,7.79,7.8,189000.0,6.6709,6.6795,6.6624,6.6709,189000.0
2011-01-03 11:10:00,7.79,7.81,7.79,7.8,212700.0,6.6624,6.6795,6.6624,6.6709,212700.0
2011-01-03 11:20:00,7.79,7.81,7.79,7.81,165700.0,6.6624,6.6795,6.6624,6.6795,165700.0
2011-01-03 11:30:00,7.8,7.82,7.8,7.8,184700.0,6.6709,6.688,6.6709,6.6709,184700.0
2011-01-03 11:40:00,7.81,7.81,7.79,7.8,123200.0,6.6795,6.6795,6.6624,6.6709,123200.0
2011-01-03 11:50:00,7.79,7.8,7.79,7.79,45200.0,6.6624,6.6709,6.6624,6.6624,45200.0
2011-01-03 12:00:00,7.79,7.8,7.77,7.77,133500.0,6.6624,6.6709,6.6453,6.6453,133500.0
2011-01-03 12:10:00,7.77,7.78,7.77,7.78,75000.0,6.6453,6.6538,6.6453,6.6538,75000.0
2011-01-03 12:20:00,7.77,7.78,7.76,7.77,106400.0,6.6453,6.6538,6.6367,6.6453,106400.0
2011-01-03 12:30:00,7.77,7.77,7.76,7.77,23400.0,6.6453,6.6453,6.6367,6.6453,23400.0
2011-01-03 12:40:00,7.77,7.77,7.76,7.77,34300.0,6.6453,6.6453,6.6367,6.6453,34300.0
2011-01-03 12:50:00,7.76,7.77,7.74,7.75,126200.0,6.6367,6.6453,6.6196,6.6282,126200.0
2011-01-03 13:00:00,7.76,7.79,7.75,7.79,80200.0,6.6367,6.6624,6.6282,6.6624,80200.0
2011-01-03 13:10:00,7.78,7.82,7.78,7.81,233100.0,6.6538,6.688,6.6538,6.6795,233100.0
2011-01-03 13:20:00,7.81,7.82,7.8,7.8,214400.0,6.6795,6.688,6.6709,6.6709,214400.0
2011-01-03 13:30:00,7.79,7.82,7.79,7.8,143400.0,6.6624,6.688,6.6624,6.6709,143400.0
2011-01-03 13:40:00,7.8,7.81,7.8,7.81,22800.0,6.6709,6.6795,6.6709,6.6795,22800.0
2011-01-03 13:50:00,7.81,7.82,7.8,7.81,88400.0,6.6795,6.688,6.6709,6.6795,88400.0
2011-01-03 14:00:00,7.82,7.82,7.81,7.82,96000.0,6.688,6.688,6.6795,6.688,96000.0
2011-01-03 14:10:00,7.81,7.82,7.8,7.81,201300.0,6.6795,6.688,6.6709,6.6795,201300.0
2011-01-03 14:20:00,7.81,7.82,7.81,7.82,41300.0,6.6795,6.688,6.6795,6.688,41300.0
2011-01-03 14:30:00,7.82,7.82,7.79,7.81,400400.0,6.688,6.688,6.6624,6.6795,400400.0
2011-01-03 14:40:00,7.81,7.81,7.79,7.79,178800.0,6.6795,6.6795,6.6624,6.6624,178800.0
2011-01-03 14:50:00,7.8,7.8,7.79,7.79,51100.0,6.6709,6.6709,6.6624,6.6624,51100.0
2011-01-03 15:00:00,7.79,7.8,7.79,7.79,50500.0,6.6624,6.6709,6.6624,6.6624,50500.0
2011-01-03 15:10:00,7.8,7.8,7.77,7.78,167900.0,6.6709,6.6709,6.6453,6.6538,167900.0
2011-01-03 15:20:00,7.78,7.79,7.78,7.78,52700.0,6.6538,6.6624,6.6538,6.6538,52700.0
2011-01-03 15:30:00,7.78,7.79,7.78,7.78,65200.0,6.6538,6.6624,6.6538,6.6538,65200.0
2011-01-03 15:40:00,7.78,7.79,7.77,7.79,339600.0,6.6538,6.6624,6.6453,6.6624,339600.0
2011-01-03 15:50:00,7.79,7.81,7.78,7.79,586600.0,6.6624,6.6795,6.6538,6.6624,586600.0
2011-01-04 09:30:00,7.76,7.79,7.7,7.7,167000.0,6.6367,6.6624,6.5854,6.5854,167000.0
2011-01-04 09:40:00,7.7,7.72,7.66,7.67,210300.0,6.5854,6.6025,6.5512,6.5597,210300.0
2011-01-04 09:50:00,7.67,7.69,7.63,7.66,288400.0,6.5597,6.5768,6.5255,6.5512,288400.0
2011-01-04 10:00:00,7.67,7.67,7.65,7.66,179600.0,6.5597,6.5597,6.5426,6.5512,179600.0
2011-01-04 10:10:00,7.66,7.66,7.65,7.66,103200.0,6.5512,6.5512,6.5426,6.5512,103200.0
2011-01-04 10:20:00,7.66,7.67,7.63,7.64,276900.0,6.5512,6.5597,6.5255,6.5341,276900.0
2011-01-04 10:30:00,7.64,7.65,7.64,7.65,62300.0,6.5341,6.5426,6.5341,6.5426,62300.0
2011-01-04 10:40:00,7.65,7.65,7.62,7.62,123500.0,6.5426,6.5426,6.517,6.517,123500.0
2011-01-04 10:50:00,7.63,7.65,7.61,7.64,122900.0,6.5255,6.5426,6.5084,6.5341,122900.0
2011-01-04 11:00:00,7.64,7.65,7.63,7.63,112200.0,6.5341,6.5426,6.5255,6.5255,112200.0
2011-01-04 11:10:00,7.63,7.64,7.63,7.64,131100.0,6.5255,6.5341,6.5255,6.5341,131100.0
2011-01-04 11:20:00,7.64,7.64,7.6,7.6,128700.0,6.5341,6.5341,6.4999,6.4999,128700.0
2011-01-04 11:30:00,7.61,7.64,7.6,7.64,141800.0,6.5084,6.5341,6.4999,6.5341,141800.0
2011-01-04 11:40:00,7.64,7.66,7.63,7.66,104200.0,6.5341,6.5512,6.5255,6.5512,104200.0
2011-01-04 11:50:00,7.65,7.67,7.65,7.65,147600.0,6.5426,6.5597,6.5426,6.5426,147600.0
2011-01-04 12:00:00,7.66,7.66,7.61,7.61,104100.0,6.5512,6.5512,6.5084,6.5084,104100.0
2011-01-04 12:10:00,7.61,7.62,7.6,7.61,92500.0,6.5084,6.517,6.4999,6.5084,92500.0
2011-01-04 12:20:00,7.61,7.61,7.57,7.57,121200.0,6.5084,6.5084,6.4742,6.4742,121200.0
2011-01-04 12:30:00,7.57,7.6,7.57,7.59,132100.0,6.4742,6.4999,6.4742,6.4913,132100.0
2011-01-04 12:40:00,7.6,7.6,7.59,7.6,58000.0,6.4999,6.4999,6.4913,6.4999,58000.0
2011-01-04 12:50:00,7.6,7.63,7.59,7.63,301000.0,6.4999,6.5255,6.4913,6.5255,301000.0
2011-01-04 13:00:00,7.62,7.64,7.62,7.63,49600.0,6.517,6.5341,6.517,6.5255,49600.0
2011-01-04 13:10:00,7.64,7.66,7.63,7.66,98200.0,6.5341,6.5512,6.5255,6.5512,98200.0
2011-01-04 13:20:00,7.66,7.67,7.65,7.66,60900.0,6.5512,6.5597,6.5426,6.5512,60900.0
2011-01-04 13:30:00,7.66,7.67,7.65,7.65,66500.0,6.5512,6.5597,6.5426,6.5426,66500.0
2011-01-04 13:40:00,7.65,7.66,7.65,7.66,69900.0,6.5426,6.5512,6.5426,6.5512,69900.0
2011-01-04 13:50:00,7.66,7.66,7.63,7.66,174700.0,6.5512,6.5512,6.5255,6.5512,174700.0
2011-01-04 14:00:00,7.65,7.67,7.64,7.66,157700.0,6.5426,6.5597,6.5341,6.5512,157700.0
2011-01-04 14:10:00,7.65,7.67,7.65,7.67,33500.0,6.5426,6.5597,6.5426,6.5597,33500.0
2011-01-04 14:20:00,7.67,7.7,7.66,7.7,89200.0,6.5597,6.5854,6.5512,6.5854,89200.0
2011-01-04 14:30:00,7.69,7.7,7.66,7.66,88300.0,6.5768,6.5854,6.5512,6.5512,88300.0
2011-01-04 14:40:00,7.66,7.68,7.65,7.65,76700.0,6.5512,6.5683,6.5426,6.5426,76700.0
2011-01-04 14:50:00,7.65,7.67,7.65,7.66,95300.0,6.5426,6.5597,6.5426,6.5512,95300.0
2011-01-04 15:00:00,7.66,7.68,7.66,7.68,199600.0,6.5512,6.5683,6.5512,6.5683,199600.0
2011-01-04 15:10:00,7.67,7.68,7.66,7.67,154200.0,6.5597,6.5683,6.5512,6.5597,154200.0
2011-01-04 15:20:00,7.67,7.7,7.67,7.7,94500.0,6.5597,6.5854,6.5597,6.5854,94500.0
2011-01-04 15:30:00,7.7,7.7,7.66,7.67,321200.0,6.5854,6.5854,6.5512,6.5597,321200.0
2011-01-04 15:40:00,7.68,7.7,7.67,7.69,189500.0,6.5683,6.5854,6.5597,6.5768,189500.0
2011-01-04 15:50:00,7.69,7.69,7.68,7.68,293400.0,6.5768,6.5768,6.5683,6.5683,293400.0
2011-01-05 09:30:00,7.64,7.69,7.62,7.69,162300.0,6.5341,6.5768,6.517,6.5768,162300.0
2011-01-05 09:40:00,7.69,7.78,7.67,7.78,173900.0,6.5768,6.6538,6.5597,6.6538,173900.0
2011-01-05 09:50:00,7.78,7.8,7.77,7.79,150600.0,6.6538,6.6709,6.6453,6.6624,150600.0
2011-01-05 10:00:00,7.8,7.85,7.8,7.85,174400.0,6.6709,6.7137,6.6709,6.7137,174400.0
2011-01-05 10:10:00,7.85,7.85,7.84,7.85,116200.0,6.7137,6.7137,6.7051,6.7137,116200.0
2011-01-05 10:20:00,7.84,7.87,7.84,7.85,363800.0,6.7051,6.7308,6.7051,6.7137,363800.0
2011-01-05 10:30:00,7.86,7.86,7.85,7.86,94500.0,6.7222,6.7222,6.7137,6.7222,94500.0
2011-01-05 10:40:00,7.86,7.88,7.85,7.87,139600.0,6.7222,6.7393,6.7137,6.7308,139600.0
2011-01-05 10:50:00,7.88,7.89,7.87,7.89,111700.0,6.7393,6.7479,6.7308,6.7479,111700.0
2011-01-05 11:00:00,7.89,7.9,7.87,7.87,165400.0,6.7479,6.7564,6.7308,6.7308,165400.0
2011-01-05 11:10:00,7.87,7.89,7.87,7.87,112700.0,6.7308,6.7479,6.7308,6.7308,112700.0
2011-01-05 11:20:00,7.87,7.91,7.87,7.91,221000.0,6.7308,6.765,6.7308,6.765,221000.0
2011-01-05 11:30:00,7.91,7.94,7.9,7.93,310000.0,6.765,6.7907,6.7564,6.7821,310000.0
2011-01-05 11:40:00,7.94,7.94,7.93,7.94,118400.0,6.7907,6.7907,6.7821,6.7907,118400.0
2011-01-05 11:50:00,7.93,7.97,7.93,7.95,609900.0,6.7821,6.8163,6.7821,6.7992,609900.0
2011-01-05 12:00:00,7.95,7.96,7.93,7.93,161000.0,6.7992,6.8078,6.7821,6.7821,161000.0
2011-01-05 12:10:00,7.93,7.94,7.93,7.94,124700.0,6.7821,6.7907,6.7821,6.7907,124700.0
2011-01-05 12:20:00,7.93,7.96,7.93,7.96,141000.0,6.7821,6.8078,6.7821,6.8078,141000.0
2011-01-05 12:30:00,7.96,7.97,7.95,7.95,144800.0,6.8078,6.8163,6.7992,6.7992,144800.0
2011-01-05 12:40:00,7.96,7.97,7.93,7.95,357600.0,6.8078,6.8163,6.7821,6.7992,357600.0
2011-01-05 12:50:00,7.94,7.96,7.94,7.96,169600.0,6.7907,6.8078,6.7907,6.8078,169600.0
2011-01-05 13:00:00,7.96,7.98,7.94,7.98,380600.0,6.8078,6.8249,6.7907,6.8249,380600.0
2011-01-05 13:10:00,7.97,7.98,7.94,7.96,246700.0,6.8163,6.8249,6.7907,6.8078,246700.0
2011-01-05 13:20:00,7.96,7.99,7.96,7.98,279300.0,6.8078,6.8334,6.8078,6.8249,279300.0
2011-01-05 13:30:00,7.99,7.99,7.97,7.97,142200.0,6.8334,6.8334,6.8163,6.8163,142200.0
2011-01-05 13:40:00,7.97,7.98,7.96,7.97,176000.0,6.8163,6.8249,6.8078,6.8163,176000.0
2011-01-05 13:50:00,7.97,7.98,7.96,7.98,281900.0,6.8163,6.8249,6.8078,6.8249,281900.0
2011-01-05 14:00:00,7.97,7.99,7.97,7.98,96100.0,6.8163,6.8334,6.8163,6.8249,96100.0
2011-01-05 14:10:00,7.98,7.99,7.98,7.99,44700.0,6.8249,6.8334,6.8249,6.8334,44700.0
2011-01-05 14:20:00,7.99,7.99,7.98,7.99,35600.0,6.8334,6.8334,6.8249,6.8334,35600.0
2011-01-05 14:30:00,7.98,7.99,7.98,7.98,62100.0,6.8249,6.8334,6.8249,6.8249,62100.0
2011-01-05 14:40:00,7.98,7.99,7.98,7.98,64400.0,6.8249,6.8334,6.8249,6.8249,64400.0
2011-01-05 14:50:00,7.99,7.99,7.98,7.98,41300.0,6.8334,6.8334,6.8249,6.8249,41300.0
2011-01-05 15:00:00,7.98,7.99,7.97,7.97,118600.0,6.8249,6.8334,6.8163,6.8163,118600.0
2011-01-05 15:10:00,7.97,7.98,7.97,7.97,72200.0,6.8163,6.8249,6.8163,6.8163,72200.0
2011-01-05 15:20:00,7.97,7.98,7.97,7.97,119500.0,6.8163,6.8249,6.8163,6.8163,119500.0
2011-01-05 15:30:00,7.97,7.98,7.95,7.97,411000.0,6.8163,6.8249,6.7992,6.8163,411000.0
2011-01-05 15:40:00,7.97,7.98,7.94,7.94,552900.0,6.8163,6.8249,6.7907,6.7907,552900.0
2011-01-05 15:50:00,7.95,7.98,7.94,7.98,806900.0,6.7992,6.8249,6.7907,6.8249,806900.0
2011-01-06 09:30:00,8.01,8.1,7.97,8.08,907700.0,6.8505,6.9275,6.8163,6.9104,907700.0
2011-01-06 09:40:00,8.08,8.1,8.02,8.07,465200.0,6.9104,6.9275,6.8591,6.9018,465200.0
2011-01-06 09:50:00,8.07,8.12,8.07,8.09,473900.0,6.9018,6.9446,6.9018,6.9189,473900.0
2011-01-06 10:00:00,8.1,8.15,8.1,8.12,388300.0,6.9275,6.9703,6.9275,6.9446,388300.0
2011-01-06 10:10:00,8.12,8.15,8.1,8.14,384400.0,6.9446,6.9703,6.9275,6.9617,384400.0
2011-01-06 10:20:00,8.15,8.23,8.14,8.23,331200.0,6.9703,7.0387,6.9617,7.0387,331200.0
2011-01-06 10:30:00,8.23,8.25,8.21,8.25,473600.0,7.0387,7.0558,7.0216,7.0558,473600.0
2011-01-06 10:40:00,8.24,8.27,8.24,8.26,384900.0,7.0472,7.0729,7.0472,7.0643,384900.0
2011-01-06 10:50:00,8.25,8.26,8.19,8.2,205100.0,7.0558,7.0643,7.0045,7.013,205100.0
2011-01-06 11:00:00,8.2,8.2,8.08,8.08,371500.0,7.013,7.013,6.9104,6.9104,371500.0
2011-01-06 11:10:00,8.08,8.15,8.07,8.12,181800.0,6.9104,6.9703,6.9018,6.9446,181800.0
2011-01-06 11:20:00,8.12,8.12,8.08,8.08,74300.0,6.9446,6.9446,6.9104,6.9104,74300.0
2011-01-06 11:30:00,8.08,8.16,8.08,8.12,260800.0,6.9104,6.9788,6.9104,6.9446,260800.0
2011-01-06 11:40:00,8.13,8.15,8.09,8.13,128800.0,6.9531,6.9703,6.9189,6.9531,128800.0
2011-01-06 11:50:00,8.14,8.17,8.13,8.17,47200.0,6.9617,6.9874,6.9531,6.9874,47200.0
2011-01-06 12:00:00,8.16,8.18,8.14,8.15,145600.0,6.9788,6.9959,6.9617,6.9703,145600.0
2011-01-06 12:10:00,8.16,8.18,8.14,8.14,220800.0,6.9788,6.9959,6.9617,6.9617,220800.0
2011-01-06 12:20:00,8.15,8.15,8.13,8.15,56900.0,6.9703,6.9703,6.9531,6.9703,56900.0
2011-01-06 12:30:00,8.14,8.15,8.11,8.12,73800.0,6.9617,6.9703,6.936,6.9446,73800.0
2011-01-06 12:40:00,8.11,8.16,8.11,8.16,143400.0,6.936,6.9788,6.936,6.9788,143400.0
2011-01-06 12:50:00,8.16,8.2,8.15,8.19,108600.0,6.9788,7.013,6.9703,7.0045,108600.0
2011-01-06 13:00:00,8.18,8.19,8.14,8.15,161000.0,6.9959,7.0045,6.9617,6.9703,161000.0
2011-01-06 13:10:00,8.14,8.15,8.14,8.14,30500.0,6.9617,6.9703,6.9617,6.9617,30500.0
2011-01-06 13:20:00,8.15,8.15,8.13,8.14,88300.0,6.9703,6.9703,6.9531,6.9617,88300.0
2011-01-06 13:30:00,8.14,8.16,8.14,8.16,121000.0,6.9617,6.9788,6.9617,6.9788,121000.0
2011-01-06 13:40:00,8.16,8.18,8.15,8.16,178000.0,6.9788,6.9959,6.9703,6.9788,178000.0
2011-01-06 13:50:00,8.16,8.21,8.16,8.2,186300.0,6.9788,7.0216,6.9788,7.013,186300.0
2011-01-06 14:00:00,8.2,8.28,8.2,8.27,604000.0,7.013,7.0814,7.013,7.0729,604000.0
2011-01-06 14:10:00,8.27,8.28,8.23,8.23,125400.0,7.0729,7.0814,7.0387,7.0387,125400.0
2011-01-06 14:20:00,8.24,8.24,8.21,8.21,84700.0,7.0472,7.0472,7.0216,7.0216,84700.0
2011-01-06 14:30:00,8.21,8.22,8.17,8.19,141200.0,7.0216,7.0301,6.9874,7.0045,141200.0
2011-01-06 14:40:00,8.19,8.19,8.14,8.15,185500.0,7.0045,7.0045,6.9617,6.9703,185500.0
2011-01-06 14:50:00,8.14,8.16,8.12,8.15,211200.0,6.9617,6.9788,6.9446,6.9703,211200.0
2011-01-06 15:00:00,8.15,8.17,8.14,8.16,142700.0,6.9703,6.9874,6.9617,6.9788,142700.0
2011-01-06 15:10:00,8.15,8.16,8.15,8.16,69200.0,6.9703,6.9788,6.9703,6.9788,69200.0
2011-01-06 15:20:00,8.16,8.18,8.15,8.17,240700.0,6.9788,6.9959,6.9703,6.9874,240700.0
2011-01-06 15:30:00,8.17,8.2,8.17,8.2,262600.0,6.9874,7.013,6.9874,7.013,262600.0
2011-01-06 15:40:00,8.2,8.24,8.19,8.23,354700.0,7.013,7.0472,7.0045,7.0387,354700.0
2011-01-06 15:50:00,8.23,8.26,8.22,8.25,1141100.0,7.0387,7.0643,7.0301,7.0558,1141100.0
2011-01-07 09:30:00,8.29,8.41,8.27,8.34,788800.0,7.09,7.1926,7.0729,7.1328,788800.0
2011-01-07 09:40:00,8.33,8.34,8.2,8.23,542900.0,7.1242,7.1328,7.013,7.0387,542900.0
2011-01-07 09:50:00,8.22,8.28,8.19,8.26,492700.0,7.0301,7.0814,7.0045,7.0643,492700.0
2011-01-07 10:00:00,8.27,8.34,8.26,8.31,720100.0,7.0729,7.1328,7.0643,7.1071,720100.0
2011-01-07 10:10:00,8.31,8.41,8.31,8.4,618400.0,7.1071,7.1926,7.1071,7.1841,618400.0
2011-01-07 10:20:00,8.4,8.47,8.39,8.43,905500.0,7.1841,7.2439,7.1755,7.2097,905500.0
2011-01-07 10:30:00,8.43,8.49,8.43,8.47,378900.0,7.2097,7.261,7.2097,7.2439,378900.0
2011-01-07 10:40:00,8.48,8.48,8.41,8.44,389100.0,7.2525,7.2525,7.1926,7.2183,389100.0
2011-01-07 10:50:00,8.45,8.45,8.42,8.43,355200.0,7.2268,7.2268,7.2012,7.2097,355200.0
2011-01-07 11:00:00,8.43,8.45,8.39,8.39,516300.0,7.2097,7.2268,7.1755,7.1755,516300.0
2011-01-07 11:10:00,8.39,8.41,8.36,8.39,338300.0,7.1755,7.1926,7.1499,7.1755,338300.0
2011-01-07 11:20:00,8.38,8.39,8.35,8.35,301900.0,7.167,7.1755,7.1413,7.1413,301900.0
2011-01-07 11:30:00,8.35,8.36,8.33,8.36,395300.0,7.1413,7.1499,7.1242,7.1499,395300.0
2011-01-07 11:40:00,8.36,8.42,8.35,8.4,330400.0,7.1499,7.2012,7.1413,7.1841,330400.0
2011-01-07 11:50:00,8.4,8.41,8.38,8.4,224200.0,7.1841,7.1926,7.167,7.1841,224200.0
2011-01-07 12:00:00,8.39,8.46,8.39,8.46,276500.0,7.1755,7.2354,7.1755,7.2354,276500.0
2011-01-07 12:10:00,8.45,8.46,8.43,8.45,297700.0,7.2268,7.2354,7.2097,7.2268,297700.0
2011-01-07 12:20:00,8.45,8.46,8.42,8.42,197500.0,7.2268,7.2354,7.2012,7.2012,197500.0
2011-01-07 12:30:00,8.42,8.43,8.38,8.38,637900.0,7.2012,7.2097,7.167,7.167,637900.0
2011-01-07 12:40:00,8.38,8.41,8.37,8.39,285200.0,7.167,7.1926,7.1584,7.1755,285200.0
2011-01-07 12:50:00,8.38,8.41,8.36,8.4,471000.0,7.167,7.1926,7.1499,7.1841,471000.0
2011-01-07 13:00:00,8.39,8.41,8.38,8.41,219400.0,7.1755,7.1926,7.167,7.1926,219400.0
2011-01-07 13:10:00,8.41,8.46,8.4,8.45,351500.0,7.1926,7.2354,7.1841,7.2268,351500.0
2011-01-07 13:20:00,8.45,8.47,8.44,8.45,753000.0,7.2268,7.2439,7.2183,7.2268,753000.0
2011-01-07 13:30:00,8.46,8.49,8.44,8.48,576800.0,7.2354,7.261,7.2183,7.2525,576800.0
2011-01-07 13:40:00,8.49,8.5,8.47,8.48,247400.0,7.261,7.2696,7.2439,7.2525,247400.0
2011-01-07 13:50:00,8.47,8.49,8.46,8.47,220600.0,7.2439,7.261,7.2354,7.2439,220600.0
2011-01-07 14:00:00,8.46,8.47,8.46,8.47,112100.0,7.2354,7.2439,7.2354,7.2439,112100.0
2011-01-07 14:10:00,8.47,8.5,8.46,8.5,249400.0,7.2439,7.2696,7.2354,7.2696,249400.0
2011-01-07 14:20:00,8.49,8.52,8.49,8.52,357500.0,7.261,7.2867,7.261,7.2867,357500.0
2011-01-07 14:30:00,8.52,8.52,8.49,8.5,157200.0,7.2867,7.2867,7.261,7.2696,157200.0
2011-01-07 14:40:00,8.49,8.52,8.49,8.51,328700.0,7.261,7.2867,7.261,7.2781,328700.0
2011-01-07 14:50:00,8.5,8.52,8.5,8.51,141100.0,7.2696,7.2867,7.2696,7.2781,141100.0
2011-01-07 15:00:00,8.51,8.52,8.5,8.52,292700.0,7.2781,7.2867,7.2696,7.2867,292700.0
2011-01-07 15:10:00,8.52,8.54,8.5,8.54,476900.0,7.2867,7.3038,7.2696,7.3038,476900.0
2011-01-07 15:20:00,8.53,8.54,8.52,8.52,235900.0,7.2952,7.3038,7.2867,7.2867,235900.0
2011-01-07 15:30:00,8.52,8.55,8.52,8.55,610800.0,7.2867,7.3124,7.2867,7.3124,610800.0
2011-01-07 15:40:00,8.54,8.58,8.54,8.56,1016800.0,7.3038,7.338,7.3038,7.3209,1016800.0
2011-01-07 15:50:00,8.56,8.63,8.55,8.62,2514400.0,7.3209,7.3808,7.3124,7.3722,2514400.0
2011-01-10 09:30:00,8.5,8.53,8.39,8.39,365400.0,7.2696,7.2952,7.1755,7.1755,365400.0
2011-01-10 09:40:00,8.39,8.42,8.37,8.37,457400.0,7.1755,7.2012,7.1584,7.1584,457400.0
2011-01-10 09:50:00,8.37,8.38,8.22,8.24,942000.0,7.1584,7.167,7.0301,7.0472,942000.0
2011-01-10 10:00:00,8.23,8.25,8.2,8.24,738000.0,7.0387,7.0558,7.013,7.0472,738000.0
2011-01-10 10:10:00,8.23,8.28,8.23,8.25,315700.0,7.0387,7.0814,7.0387,7.0558,315700.0
2011-01-10 10:20:00,8.24,8.31,8.24,8.29,351900.0,7.0472,7.1071,7.0472,7.09,351900.0
2011-01-10 10:30:00,8.28,8.3,8.26,8.26,291700.0,7.0814,7.0985,7.0643,7.0643,291700.0
2011-01-10 10:40:00,8.26,8.3,8.24,8.24,352000.0,7.0643,7.0985,7.0472,7.0472,352000.0
2011-01-10 10:50:00,8.24,8.26,8.16,8.19,417800.0,7.0472,7.0643,6.9788,7.0045,417800.0
2011-01-10 11:00:00,8.18,8.23,8.16,8.19,511600.0,6.9959,7.0387,6.9788,7.0045,511600.0
2011-01-10 11:10:00,8.19,8.21,8.16,8.2,395400.0,7.0045,7.0216,6.9788,7.013,395400.0
2011-01-10 11:20:00,8.19,8.23,8.18,8.21,158000.0,7.0045,7.0387,6.9959,7.0216,158000.0
2011-01-10 11:30:00,8.21,8.22,8.17,8.18,155400.0,7.0216,7.0301,6.9874,6.9959,155400.0
2011-01-10 11:40:00,8.17,8.21,8.17,8.19,164700.0,6.9874,7.0216,6.9874,7.0045,164700.0
2011-01-10 11:50:00,8.19,8.23,8.17,8.22,126600.0,7.0045,7.0387,6.9874,7.0301,126600.0
2011-01-10 12:00:00,8.22,8.24,8.2,8.24,141100.0,7.0301,7.0472,7.013,7.0472,141100.0
2011-01-10 12:10:00,8.24,8.26,8.22,8.23,288600.0,7.0472,7.0643,7.0301,7.0387,288600.0
2011-01-10 12:20:00,8.23,8.25,8.22,8.24,149000.0,7.0387,7.0558,7.0301,7.0472,149000.0
2011-01-10 12:30:00,8.25,8.25,8.22,8.23,122200.0,7.0558,7.0558,7.0301,7.0387,122200.0
2011-01-10 12:40:00,8.24,8.26,8.23,8.24,63700.0,7.0472,7.0643,7.0387,7.0472,63700.0
2011-01-10 12:50:00,8.24,8.25,8.22,8.22,47500.0,7.0472,7.0558,7.0301,7.0301,47500.0
2011-01-10 13:00:00,8.22,8.24,8.22,8.23,68200.0,7.0301,7.0472,7.0301,7.0387,68200.0
2011-01-10 13:10:00,8.23,8.24,8.23,8.23,73400.0,7.0387,7.0472,7.0387,7.0387,73400.0
2011-01-10 13:20:00,8.23,8.25,8.23,8.24,124600.0,7.0387,7.0558,7.0387,7.0472,124600.0
2011-01-10 13:30:00,8.24,8.26,8.23,8.25,135200.0,7.0472,7.0643,7.0387,7.0558,135200.0
2011-01-10 13:40:00,8.25,8.26,8.24,8.25,123700.0,7.0558,7.0643,7.0472,7.0558,123700.0
2011-01-10 13:50:00,8.24,8.25,8.24,8.24,89700.0,7.0472,7.0558,7.0472,7.0472,89700.0
2011-01-10 14:00:00,8.25,8.25,8.22,8.24,136300.0,7.0558,7.0558,7.0301,7.0472,136300.0
2011-01-10 14:10:00,8.24,8.25,8.23,8.25,75800.0,7.0472,7.0558,7.0387,7.0558,75800.0
2011-01-10 14:20:00,8.24,8.26,8.24,8.26,69000.0,7.0472,7.0643,7.0472,7.0643,69000.0
2011-01-10 14:30:00,8.26,8.27,8.25,8.26,173800.0,7.0643,7.0729,7.0558,7.0643,173800.0
2011-01-10 14:40:00,8.25,8.27,8.25,8.27,278500.0,7.0558,7.0729,7.0558,7.0729,278500.0
2011-01-10 14:50:00,8.27,8.29,8.26,8.29,126200.0,7.0729,7.09,7.0643,7.09,126200.0
2011-01-10 15:00:00,8.29,8.29,8.27,8.27,122900.0,7.09,7.09,7.0729,7.0729,122900.0
2011-01-10 15:10:00,8.27,8.28,8.25,8.25,192000.0,7.0729,7.0814,7.0558,7.0558,192000.0
2011-01-10 15:20:00,8.26,8.26,8.24,8.25,195700.0,7.0643,7.0643,7.0472,7.0558,195700.0
2011-01-10 15:30:00,8.24,8.24,8.21,8.21,353800.0,7.0472,7.0472,7.0216,7.0216,353800.0
2011-01-10 15:40:00,8.22,8.22,8.18,8.18,392100.0,7.0301,7.0301,6.9959,6.9959,392100.0
2011-01-10 15:50:00,8.19,8.22,8.17,8.19,974300.0,7.0045,7.0301,6.9874,7.0045,974300.0
2011-01-11 09:30:00,8.34,8.53,8.34,8.44,1025500.0,7.1328,7.2952,7.1328,7.2183,1025500.0
2011-01-11 09:40:00,8.44,8.44,8.35,8.36,559400.0,7.2183,7.2183,7.1413,7.1499,559400.0
2011-01-11 09:50:00,8.35,8.35,8.26,8.27,318400.0,7.1413,7.1413,7.0643,7.0729,318400.0
2011-01-11 10:00:00,8.26,8.31,8.25,8.28,551400.0,7.0643,7.1071,7.0558,7.0814,551400.0
2011-01-11 10:10:00,8.28,8.32,8.27,8.31,309500.0,7.0814,7.1156,7.0729,7.1071,309500.0
2011-01-11 10:20:00,8.31,8.35,8.3,8.34,393900.0,7.1071,7.1413,7.0985,7.1328,393900.0
2011-01-11 10:30:00,8.34,8.35,8.27,8.29,333000.0,7.1328,7.1413,7.0729,7.09,333000.0
2011-01-11 10:40:00,8.29,8.29,8.25,8.25,202800.0,7.09,7.09,7.0558,7.0558,202800.0
2011-01-11 10:50:00,8.26,8.32,8.24,8.25,620600.0,7.0643,7.1156,7.0472,7.0558,620600.0
2011-01-11 11:00:00,8.26,8.3,8.24,8.3,268700.0,7.0643,7.0985,7.0472,7.0985,268700.0
2011-01-11 11:10:00,8.3,8.3,8.25,8.25,179300.0,7.0985,7.0985,7.0558,7.0558,179300.0
2011-01-11 11:20:00,8.25,8.29,8.25,8.29,165700.0,7.0558,7.09,7.0558,7.09,165700.0
2011-01-11 11:30:00,8.3,8.3,8.27,8.27,224000.0,7.0985,7.0985,7.0729,7.0729,224000.0
2011-01-11 11:40:00,8.28,8.32,8.26,8.31,286000.0,7.0814,7.1156,7.0643,7.1071,286000.0
2011-01-11 11:50:00,8.31,8.33,8.3,8.31,221500.0,7.1071,7.1242,7.0985,7.1071,221500.0
2011-01-11 12:00:00,8.32,8.35,8.31,8.35,150700.0,7.1156,7.1413,7.1071,7.1413,150700.0
2011-01-11 12:10:00,8.35,8.4,8.35,8.38,310400.0,7.1413,7.1841,7.1413,7.167,310400.0
2011-01-11 12:20:00,8.37,8.38,8.33,8.33,293200.0,7.1584,7.167,7.1242,7.1242,293200.0
2011-01-11 12:30:00,8.32,8.38,8.32,8.38,183500.0,7.1156,7.167,7.1156,7.167,183500.0
2011-01-11 12:40:00,8.38,8.38,8.34,8.35,101400.0,7.167,7.167,7.1328,7.1413,101400.0
2011-01-11 12:50:00,8.34,8.35,8.34,8.35,99700.0,7.1328,7.1413,7.1328,7.1413,99700.0
2011-01-11 13:00:00,8.35,8.35,8.28,8.3,230200.0,7.1413,7.1413,7.0814,7.0985,230200.0
2011-01-11 13:10:00,8.3,8.3,8.25,8.27,262600.0,7.0985,7.0985,7.0558,7.0729,262600.0
2011-01-11 13:20:00,8.27,8.29,8.26,8.28,139800.0,7.0729,7.09,7.0643,7.0814,139800.0
2011-01-11 13:30:00,8.27,8.3,8.27,8.28,201400.0,7.0729,7.0985,7.0729,7.0814,201400.0
2011-01-11 13:40:00,8.28,8.28,8.25,8.25,180100.0,7.0814,7.0814,7.0558,7.0558,180100.0
2011-01-11 13:50:00,8.26,8.26,8.22,8.22,217100.0,7.0643,7.0643,7.0301,7.0301,217100.0
2011-01-11 14:00:00,8.22,8.27,8.22,8.26,467200.0,7.0301,7.0729,7.0301,7.0643,467200.0
2011-01-11 14:10:00,8.26,8.28,8.25,8.26,100900.0,7.0643,7.0814,7.0558,7.0643,100900.0
2011-01-11 14:20:00,8.27,8.32,8.26,8.31,138800.0,7.0729,7.1156,7.0643,7.1071,138800.0
2011-01-11 14:30:00,8.31,8.32,8.29,8.3,192300.0,7.1071,7.1156,7.09,7.0985,192300.0
2011-01-11 14:40:00,8.3,8.3,8.29,8.3,53800.0,7.0985,7.0985,7.09,7.0985,53800.0
2011-01-11 14:50:00,8.29,8.31,8.24,8.26,446300.0,7.09,7.1071,7.0472,7.0643,446300.0
2011-01-11 15:00:00,8.26,8.27,8.25,8.27,94400.0,7.0643,7.0729,7.0558,7.0729,94400.0
2011-01-11 15:10:00,8.27,8.28,8.25,8.26,85300.0,7.0729,7.0814,7.0558,7.0643,85300.0
2011-01-11 15:20:00,8.26,8.27,8.24,8.26,107400.0,7.0643,7.0729,7.0472,7.0643,107400.0
2011-01-11 15:30:00,8.26,8.26,8.25,8.25,62400.0,7.0643,7.0643,7.0558,7.0558,62400.0
2011-01-11 15:40:00,8.25,8.29,8.25,8.28,390100.0,7.0558,7.09,7.0558,7.0814,390100.0
2011-01-11 15:50:00,8.27,8.29,8.27,8.28,312300.0,7.0729,7.09,7.0729,7.0814,312300.0
2011-01-12 09:30:00,8.36,8.37,8.28,8.29,284600.0,7.1499,7.1584,7.0814,7.09,284600.0
2011-01-12 09:40:00,8.29,8.33,8.28,8.33,226800.0,7.09,7.1242,7.0814,7.1242,226800.0
2011-01-12 09:50:00,8.32,8.38,8.31,8.35,295100.0,7.1156,7.167,7.1071,7.1413,295100.0
2011-01-12 10:00:00,8.36,8.39,8.34,8.37,682300.0,7.1499,7.1755,7.1328,7.1584,682300.0
2011-01-12 10:10:00,8.37,8.39,8.34,8.39,279900.0,7.1584,7.1755,7.1328,7.1755,279900.0
2011-01-12 10:20:00,8.39,8.42,8.38,8.39,356800.0,7.1755,7.2012,7.167,7.1755,356800.0
2011-01-12 10:30:00,8.38,8.42,8.38,8.41,79500.0,7.167,7.2012,7.167,7.1926,79500.0
2011-01-12 10:40:00,8.41,8.42,8.39,8.39,151400.0,7.1926,7.2012,7.1755,7.1755,151400.0
2011-01-12 10:50:00,8.39,8.41,8.39,8.41,65400.0,7.1755,7.1926,7.1755,7.1926,65400.0
2011-01-12 11:00:00,8.41,8.44,8.4,8.44,210000.0,7.1926,7.2183,7.1841,7.2183,210000.0
2011-01-12 11:10:00,8.44,8.44,8.4,8.41,178700.0,7.2183,7.2183,7.1841,7.1926,178700.0
2011-01-12 11:20:00,8.42,8.42,8.4,8.41,109000.0,7.2012,7.2012,7.1841,7.1926,109000.0
2011-01-12 11:30:00,8.41,8.41,8.4,8.41,40300.0,7.1926,7.1926,7.1841,7.1926,40300.0
2011-01-12 11:40:00,8.41,8.41,8.4,8.4,30700.0,7.1926,7.1926,7.1841,7.1841,30700.0
2011-01-12 11:50:00,8.4,8.41,8.4,8.4,43600.0,7.1841,7.1926,7.1841,7.1841,43600.0
2011-01-12 12:00:00,8.4,8.41,8.4,8.4,49600.0,7.1841,7.1926,7.1841,7.1841,49600.0
2011-01-12 12:10:00,8.4,8.41,8.38,8.39,188500.0,7.1841,7.1926,7.167,7.1755,188500.0
2011-01-12 12:20:00,8.38,8.39,8.37,8.37,55100.0,7.167,7.1755,7.1584,7.1584,55100.0
2011-01-12 12:30:00,8.37,8.4,8.37,8.39,211000.0,7.1584,7.1841,7.1584,7.1755,211000.0
2011-01-12 12:40:00,8.4,8.4,8.39,8.4,33000.0,7.1841,7.1841,7.1755,7.1841,33000.0
2011-01-12 12:50:00,8.4,8.4,8.39,8.4,45900.0,7.1841,7.1841,7.1755,7.1841,45900.0
2011-01-12 13:00:00,8.4,8.4,8.39,8.39,95300.0,7.1841,7.1841,7.1755,7.1755,95300.0
2011-01-12 13:10:00,8.4,8.4,8.39,8.4,81500.0,7.1841,7.1841,7.1755,7.1841,81500.0
2011-01-12 13:20:00,8.4,8.4,8.39,8.4,40400.0,7.1841,7.1841,7.1755,7.1841,40400.0
2011-01-12 13:30:00,8.39,8.4,8.39,8.39,49700.0,7.1755,7.1841,7.1755,7.1755,49700.0
2011-01-12 13:40:00,8.4,8.4,8.39,8.4,51800.0,7.1841,7.1841,7.1755,7.1841,51800.0
2011-01-12 13:50:00,8.39,8.41,8.39,8.39,262600.0,7.1755,7.1926,7.1755,7.1755,262600.0
2011-01-12 14:00:00,8.39,8.39,8.36,8.37,96200.0,7.1755,7.1755,7.1499,7.1584,96200.0
2011-01-12 14:10:00,8.37,8.38,8.37,8.37,43100.0,7.1584,7.167,7.1584,7.1584,43100.0
2011-01-12 14:20:00,8.37,8.38,8.37,8.37,41100.0,7.1584,7.167,7.1584,7.1584,41100.0
2011-01-12 14:30:00,8.37,8.38,8.37,8.38,41600.0,7.1584,7.167,7.1584,7.167,41600.0
2011-01-12 14:40:00,8.37,8.38,8.37,8.38,72600.0,7.1584,7.167,7.1584,7.167,72600.0
2011-01-12 14:50:00,8.37,8.39,8.37,8.39,89200.0,7.1584,7.1755,7.1584,7.1755,89200.0
2011-01-12 15:00:00,8.39,8.39,8.38,8.39,53800.0,7.1755,7.1755,7.167,7.1755,53800.0
2011-01-12 15:10:00,8.39,8.39,8.35,8.35,154400.0,7.1755,7.1755,7.1413,7.1413,154400.0
2011-01-12 15:20:00,8.35,8.37,8.35,8.36,128100.0,7.1413,7.1584,7.1413,7.1499,128100.0
2011-01-12 15:30:00,8.37,8.4,8.36,8.4,135700.0,7.1584,7.1841,7.1499,7.1841,135700.0
2011-01-12 15:40:00,8.4,8.41,8.39,8.39,231100.0,7.1841,7.1926,7.1755,7.1755,231100.0
2011-01-12 15:50:00,8.39,8.42,8.39,8.41,522600.0,7.1755,7.2012,7.1755,7.1926,522600.0
2011-01-13 09:30:00,8.4,8.42,8.32,8.39,214400.0,7.1841,7.2012,7.1156,7.1755,214400.0
2011-01-13 09:40:00,8.38,8.41,8.36,8.39,135400.0,7.167,7.1926,7.1499,7.1755,135400.0
2011-01-13 09:50:00,8.39,8.42,8.38,8.4,81000.0,7.1755,7.2012,7.167,7.1841,81000.0
2011-01-13 10:00:00,8.39,8.4,8.34,8.37,139500.0,7.1755,7.1841,7.1328,7.1584,139500.0
2011-01-13 10:10:00,8.36,8.4,8.34,8.35,160100.0,7.1499,7.1841,7.1328,7.1413,160100.0
2011-01-13 10:20:00,8.35,8.38,8.34,8.36,86800.0,7.1413,7.167,7.1328,7.1499,86800.0
2011-01-13 10:30:00,8.37,8.37,8.34,8.35,57800.0,7.1584,7.1584,7.1328,7.1413,57800.0
2011-01-13 10:40:00,8.35,8.36,8.34,8.36,90900.0,7.1413,7.1499,7.1328,7.1499,90900.0
2011-01-13 10:50:00,8.35,8.37,8.35,8.36,74800.0,7.1413,7.1584,7.1413,7.1499,74800.0
2011-01-13 11:00:00,8.36,8.38,8.35,8.37,66000.0,7.1499,7.167,7.1413,7.1584,66000.0
2011-01-13 11:10:00,8.38,8.39,8.36,8.36,105300.0,7.167,7.1755,7.1499,7.1499,105300.0
2011-01-13 11:20:00,8.36,8.38,8.36,8.37,86900.0,7.1499,7.167,7.1499,7.1584,86900.0
2011-01-13 11:30:00,8.37,8.4,8.37,8.37,127100.0,7.1584,7.1841,7.1584,7.1584,127100.0
2011-01-13 11:40:00,8.38,8.4,8.38,8.38,85500.0,7.167,7.1841,7.167,7.167,85500.0
2011-01-13 11:50:00,8.39,8.39,8.38,8.39,16700.0,7.1755,7.1755,7.167,7.1755,16700.0
2011-01-13 12:00:00,8.39,8.39,8.38,8.39,19500.0,7.1755,7.1755,7.167,7.1755,19500.0
2011-01-13 12:10:00,8.38,8.39,8.38,8.39,29000.0,7.167,7.1755,7.167,7.1755,29000.0
2011-01-13 12:20:00,8.38,8.39,8.38,8.39,40800.0,7.167,7.1755,7.167,7.1755,40800.0
2011-01-13 12:30:00,8.39,8.39,8.36,8.36,53600.0,7.1755,7.1755,7.1499,7.1499,53600.0
2011-01-13 12:40:00,8.36,8.37,8.36,8.37,7500.0,7.1499,7.1584,7.1499,7.1584,7500.0
2011-01-13 12:50:00,8.36,8.37,8.35,8.37,61700.0,7.1499,7.1584,7.1413,7.1584,61700.0
2011-01-13 13:00:00,8.36,8.38,8.35,8.38,95700.0,7.1499,7.167,7.1413,7.167,95700.0
2011-01-13 13:10:00,8.37,8.38,8.36,8.38,26500.0,7.1584,7.167,7.1499,7.167,26500.0
2011-01-13 13:20:00,8.38,8.38,8.37,8.38,20600.0,7.167,7.167,7.1584,7.167,20600.0
2011-01-13 13:30:00,8.38,8.38,8.35,8.35,38800.0,7.167,7.167,7.1413,7.1413,38800.0
2011-01-13 13:40:00,8.35,8.36,8.34,8.35,38900.0,7.1413,7.1499,7.1328,7.1413,38900.0
2011-01-13 13:50:00,8.35,8.35,8.34,8.35,17600.0,7.1413,7.1413,7.1328,7.1413,17600.0
2011-01-13 14:00:00,8.35,8.35,8.33,8.33,56200.0,7.1413,7.1413,7.1242,7.1242,56200.0
2011-01-13 14:10:00,8.33,8.34,8.3,8.31,110200.0,7.1242,7.1328,7.0985,7.1071,110200.0
2011-01-13 14:20:00,8.32,8.32,8.31,8.31,46100.0,7.1156,7.1156,7.1071,7.1071,46100.0
2011-01-13 14:30:00,8.32,8.33,8.31,8.32,65300.0,7.1156,7.1242,7.1071,7.1156,65300.0
2011-01-13 14:40:00,8.32,8.33,8.3,8.31,49900.0,7.1156,7.1242,7.0985,7.1071,49900.0
2011-01-13 14:50:00,8.31,8.32,8.29,8.3,117300.0,7.1071,7.1156,7.09,7.0985,117300.0
2011-01-13 15:00:00,8.29,8.33,8.29,8.33,75000.0,7.09,7.1242,7.09,7.1242,75000.0
2011-01-13 15:10:00,8.32,8.33,8.31,8.31,35400.0,7.1156,7.1242,7.1071,7.1071,35400.0
2011-01-13 15:20:00,8.31,8.33,8.3,8.32,110700.0,7.1071,7.1242,7.0985,7.1156,110700.0
2011-01-13 15:30:00,8.31,8.32,8.29,8.31,137500.0,7.1071,7.1156,7.09,7.1071,137500.0
2011-01-13 15:40:00,8.31,8.37,8.31,8.34,359200.0,7.1071,7.1584,7.1071,7.1328,359200.0
2011-01-13 15:50:00,8.34,8.37,8.34,8.35,320200.0,7.1328,7.1584,7.1328,7.1413,320200.0
2011-01-14 09:30:00,8.36,8.37,8.32,8.35,128400.0,7.1499,7.1584,7.1156,7.1413,128400.0
2011-01-14 09:40:00,8.35,8.39,8.34,8.39,157200.0,7.1413,7.1755,7.1328,7.1755,157200.0
2011-01-14 09:50:00,8.39,8.45,8.38,8.43,329100.0,7.1755,7.2268,7.167,7.2097,329100.0
2011-01-14 10:00:00,8.44,8.45,8.4,8.43,195900.0,7.2183,7.2268,7.1841,7.2097,195900.0
2011-01-14 10:10:00,8.44,8.45,8.38,8.38,125300.0,7.2183,7.2268,7.167,7.167,125300.0
2011-01-14 10:20:00,8.37,8.44,8.37,8.43,174900.0,7.1584,7.2183,7.1584,7.2097,174900.0
2011-01-14 10:30:00,8.44,8.45,8.41,8.44,129200.0,7.2183,7.2268,7.1926,7.2183,129200.0
2011-01-14 10:40:00,8.44,8.53,8.43,8.52,281300.0,7.2183,7.2952,7.2097,7.2867,281300.0
2011-01-14 10:50:00,8.52,8.53,8.49,8.5,116400.0,7.2867,7.2952,7.261,7.2696,116400.0
2011-01-14 11:00:00,8.51,8.58,8.5,8.58,245700.0,7.2781,7.338,7.2696,7.338,245700.0
2011-01-14 11:10:00,8.58,8.59,8.57,8.59,191500.0,7.338,7.3466,7.3295,7.3466,191500.0
2011-01-14 11:20:00,8.59,8.59,8.57,8.58,230800.0,7.3466,7.3466,7.3295,7.338,230800.0
2011-01-14 11:30:00,8.57,8.59,8.56,8.59,133800.0,7.3295,7.3466,7.3209,7.3466,133800.0
2011-01-14 11:40:00,8.59,8.59,8.58,8.59,91000.0,7.3466,7.3466,7.338,7.3466,91000.0
2011-01-14 11:50:00,8.59,8.59,8.58,8.59,61300.0,7.3466,7.3466,7.338,7.3466,61300.0
2011-01-14 12:00:00,8.58,8.59,8.58,8.59,124600.0,7.338,7.3466,7.338,7.3466,124600.0
2011-01-14 12:10:00,8.59,8.61,8.56,8.57,532200.0,7.3466,7.3637,7.3209,7.3295,532200.0
2011-01-14 12:20:00,8.57,8.57,8.54,8.55,143000.0,7.3295,7.3295,7.3038,7.3124,143000.0
2011-01-14 12:30:00,8.54,8.6,8.54,8.6,110600.0,7.3038,7.3551,7.3038,7.3551,110600.0
2011-01-14 12:40:00,8.6,8.61,8.59,8.6,72100.0,7.3551,7.3637,7.3466,7.3551,72100.0
2011-01-14 12:50:00,8.61,8.61,8.6,8.61,75400.0,7.3637,7.3637,7.3551,7.3637,75400.0
2011-01-14 13:00:00,8.61,8.62,8.6,8.62,67400.0,7.3637,7.3722,7.3551,7.3722,67400.0
2011-01-14 13:10:00,8.62,8.62,8.61,8.62,60400.0,7.3722,7.3722,7.3637,7.3722,60400.0
2011-01-14 13:20:00,8.62,8.63,8.61,8.62,102100.0,7.3722,7.3808,7.3637,7.3722,102100.0
2011-01-14 13:30:00,8.62,8.63,8.62,8.63,110400.0,7.3722,7.3808,7.3722,7.3808,110400.0
2011-01-14 13:40:00,8.63,8.63,8.62,8.63,75500.0,7.3808,7.3808,7.3722,7.3808,75500.0
2011-01-14 13:50:00,8.63,8.65,8.63,8.65,123800.0,7.3808,7.3979,7.3808,7.3979,123800.0
2011-01-14 14:00:00,8.65,8.66,8.64,8.66,201500.0,7.3979,7.4064,7.3893,7.4064,201500.0
2011-01-14 14:10:00,8.65,8.66,8.64,8.64,78100.0,7.3979,7.4064,7.3893,7.3893,78100.0
2011-01-14 14:20:00,8.64,8.65,8.64,8.64,37700.0,7.3893,7.3979,7.3893,7.3893,37700.0
2011-01-14 14:30:00,8.65,8.65,8.63,8.63,109600.0,7.3979,7.3979,7.3808,7.3808,109600.0
2011-01-14 14:40:00,8.64,8.65,8.63,8.64,83700.0,7.3893,7.3979,7.3808,7.3893,83700.0
2011-01-14 14:50:00,8.64,8.65,8.64,8.65,52500.0,7.3893,7.3979,7.3893,7.3979,52500.0
2011-01-14 15:00:00,8.65,8.65,8.63,8.64,193100.0,7.3979,7.3979,7.3808,7.3893,193100.0
2011-01-14 15:10:00,8.64,8.64,8.6,8.64,205400.0,7.3893,7.3893,7.3551,7.3893,205400.0
2011-01-14 15:20:00,8.63,8.65,8.63,8.64,229000.0,7.3808,7.3979,7.3808,7.3893,229000.0
2011-01-14 15:30:00,8.65,8.65,8.64,8.65,84700.0,7.3979,7.3979,7.3893,7.3979,84700.0
2011-01-14 15:40:00,8.65,8.68,8.64,8.68,444400.0,7.3979,7.4235,7.3893,7.4235,444400.0
2011-01-14 15:50:00,8.68,8.69,8.66,8.68,714400.0,7.4235,7.4321,7.4064,7.4235,714400.0
2011-01-18 09:30:00,8.58,8.62,8.54,8.61,385100.0,7.338,7.3722,7.3038,7.3637,385100.0
2011-01-18 09:40:00,8.62,8.69,8.61,8.67,504000.0,7.3722,7.4321,7.3637,7.415,504000.0
2011-01-18 09:50:00,8.67,8.69,8.65,8.69,241900.0,7.415,7.4321,7.3979,7.4321,241900.0
2011-01-18 10:00:00,8.68,8.69,8.62,8.65,305400.0,7.4235,7.4321,7.3722,7.3979,305400.0
2011-01-18 10:10:00,8.66,8.67,8.62,8.65,370000.0,7.4064,7.415,7.3722,7.3979,370000.0
2011-01-18 10:20:00,8.66,8.66,8.58,8.6,188400.0,7.4064,7.4064,7.338,7.3551,188400.0
2011-01-18 10:30:00,8.6,8.6,8.55,8.55,212900.0,7.3551,7.3551,7.3124,7.3124,212900.0
2011-01-18 10:40:00,8.55,8.56,8.52,8.53,193700.0,7.3124,7.3209,7.2867,7.2952,193700.0
2011-01-18 10:50:00,8.54,8.57,8.53,8.54,122900.0,7.3038,7.3295,7.2952,7.3038,122900.0
2011-01-18 11:00:00,8.55,8.57,8.54,8.56,63500.0,7.3124,7.3295,7.3038,7.3209,63500.0
2011-01-18 11:10:00,8.55,8.58,8.55,8.56,116800.0,7.3124,7.338,7.3124,7.3209,116800.0
2011-01-18 11:20:00,8.56,8.58,8.56,8.58,85500.0,7.3209,7.338,7.3209,7.338,85500.0
2011-01-18 11:30:00,8.57,8.58,8.56,8.56,56700.0,7.3295,7.338,7.3209,7.3209,56700.0
2011-01-18 11:40:00,8.56,8.57,8.56,8.57,12800.0,7.3209,7.3295,7.3209,7.3295,12800.0
2011-01-18 11:50:00,8.56,8.57,8.53,8.53,135600.0,7.3209,7.3295,7.2952,7.2952,135600.0
2011-01-18 12:00:00,8.53,8.54,8.53,8.53,24100.0,7.2952,7.3038,7.2952,7.2952,24100.0
2011-01-18 12:10:00,8.53,8.53,8.5,8.5,166900.0,7.2952,7.2952,7.2696,7.2696,166900.0
2011-01-18 12:20:00,8.51,8.51,8.49,8.5,82700.0,7.2781,7.2781,7.261,7.2696,82700.0
2011-01-18 12:30:00,8.5,8.5,8.49,8.49,25000.0,7.2696,7.2696,7.261,7.261,25000.0
2011-01-18 12:40:00,8.49,8.51,8.49,8.51,107100.0,7.261,7.2781,7.261,7.2781,107100.0
2011-01-18 12:50:00,8.5,8.51,8.5,8.51,37500.0,7.2696,7.2781,7.2696,7.2781,37500.0
2011-01-18 13:00:00,8.5,8.53,8.5,8.52,58200.0,7.2696,7.2952,7.2696,7.2867,58200.0
2011-01-18 13:10:00,8.53,8.53,8.52,8.52,30100.0,7.2952,7.2952,7.2867,7.2867,30100.0
2011-01-18 13:20:00,8.52,8.53,8.49,8.49,251800.0,7.2867,7.2952,7.261,7.261,251800.0
2011-01-18 13:30:00,8.5,8.55,8.49,8.53,126800.0,7.2696,7.3124,7.261,7.2952,126800.0
2011-01-18 13:40:00,8.54,8.54,8.53,8.53,56100.0,7.3038,7.3038,7.2952,7.2952,56100.0
2011-01-18 13:50:00,8.53,8.56,8.53,8.54,109600.0,7.2952,7.3209,7.2952,7.3038,109600.0
2011-01-18 14:00:00,8.54,8.55,8.53,8.54,120500.0,7.3038,7.3124,7.2952,7.3038,120500.0
2011-01-18 14:10:00,8.54,8.56,8.54,8.56,52400.0,7.3038,7.3209,7.3038,7.3209,52400.0
2011-01-18 14:20:00,8.55,8.56,8.53,8.53,104600.0,7.3124,7.3209,7.2952,7.2952,104600.0
2011-01-18 14:30:00,8.53,8.54,8.53,8.53,41500.0,7.2952,7.3038,7.2952,7.2952,41500.0
2011-01-18 14:40:00,8.53,8.55,8.53,8.55,105400.0,7.2952,7.3124,7.2952,7.3124,105400.0
2011-01-18 14:50:00,8.55,8.55,8.54,8.54,44100.0,7.3124,7.3124,7.3038,7.3038,44100.0
2011-01-18 15:00:00,8.54,8.55,8.54,8.54,99200.0,7.3038,7.3124,7.3038,7.3038,99200.0
2011-01-18 15:10:00,8.55,8.55,8.53,8.53,188600.0,7.3124,7.3124,7.2952,7.2952,188600.0
2011-01-18 15:20:00,8.53,8.55,8.52,8.53,157600.0,7.2952,7.3124,7.2867,7.2952,157600.0
2011-01-18 15:30:00,8.52,8.53,8.51,8.51,229200.0,7.2867,7.2952,7.2781,7.2781,229200.0
2011-01-18 15:40:00,8.51,8.53,8.51,8.52,243700.0,7.2781,7.2952,7.2781,7.2867,243700.0
2011-01-18 15:50:00,8.52,8.55,8.52,8.54,447100.0,7.2867,7.3124,7.2867,7.3038,447100.0
2011-01-19 09:30:00,8.52,8.57,8.5,8.5,400100.0,7.2867,7.3295,7.2696,7.2696,400100.0
2011-01-19 09:40:00,8.5,8.56,8.48,8.5,537300.0,7.2696,7.3209,7.2525,7.2696,537300.0
2011-01-19 09:50:00,8.5,8.5,8.43,8.44,394000.0,7.2696,7.2696,7.2097,7.2183,394000.0
2011-01-19 10:00:00,8.44,8.45,8.42,8.43,373000.0,7.2183,7.2268,7.2012,7.2097,373000.0
2011-01-19 10:10:00,8.43,8.45,8.42,8.42,145900.0,7.2097,7.2268,7.2012,7.2012,145900.0
2011-01-19 10:20:00,8.42,8.45,8.38,8.38,303800.0,7.2012,7.2268,7.167,7.167,303800.0
2011-01-19 10:30:00,8.39,8.39,8.35,8.37,241200.0,7.1755,7.1755,7.1413,7.1584,241200.0
2011-01-19 10:40:00,8.37,8.38,8.34,8.36,298900.0,7.1584,7.167,7.1328,7.1499,298900.0
2011-01-19 10:50:00,8.36,8.36,8.35,8.36,38600.0,7.1499,7.1499,7.1413,7.1499,38600.0
2011-01-19 11:00:00,8.36,8.36,8.34,8.35,136200.0,7.1499,7.1499,7.1328,7.1413,136200.0
2011-01-19 11:10:00,8.34,8.36,8.33,8.36,122700.0,7.1328,7.1499,7.1242,7.1499,122700.0
2011-01-19 11:20:00,8.36,8.36,8.32,8.32,155500.0,7.1499,7.1499,7.1156,7.1156,155500.0
2011-01-19 11:30:00,8.32,8.36,8.32,8.35,529600.0,7.1156,7.1499,7.1156,7.1413,529600.0
2011-01-19 11:40:00,8.35,8.37,8.34,8.36,40000.0,7.1413,7.1584,7.1328,7.1499,40000.0
2011-01-19 11:50:00,8.36,8.37,8.35,8.36,60300.0,7.1499,7.1584,7.1413,7.1499,60300.0
2011-01-19 12:00:00,8.37,8.39,8.36,8.37,172900.0,7.1584,7.1755,7.1499,7.1584,172900.0
2011-01-19 12:10:00,8.38,8.4,8.38,8.38,75300.0,7.167,7.1841,7.167,7.167,75300.0
2011-01-19 12:20:00,8.38,8.4,8.38,8.39,77200.0,7.167,7.1841,7.167,7.1755,77200.0
2011-01-19 12:30:00,8.39,8.4,8.35,8.39,192900.0,7.1755,7.1841,7.1413,7.1755,192900.0
2011-01-19 12:40:00,8.38,8.39,8.35,8.35,114100.0,7.167,7.1755,7.1413,7.1413,114100.0
2011-01-19 12:50:00,8.36,8.38,8.35,8.38,92200.0,7.1499,7.167,7.1413,7.167,92200.0
2011-01-19 13:00:00,8.38,8.4,8.37,8.39,186400.0,7.167,7.1841,7.1584,7.1755,186400.0
2011-01-19 13:10:00,8.4,8.4,8.39,8.39,55400.0,7.1841,7.1841,7.1755,7.1755,55400.0
2011-01-19 13:20:00,8.39,8.4,8.38,8.39,78700.0,7.1755,7.1841,7.167,7.1755,78700.0
2011-01-19 13:30:00,8.38,8.39,8.33,8.33,64100.0,7.167,7.1755,7.1242,7.1242,64100.0
2011-01-19 13:40:00,8.34,8.35,8.33,8.33,101400.0,7.1328,7.1413,7.1242,7.1242,101400.0
2011-01-19 13:50:00,8.33,8.33,8.3,8.31,147300.0,7.1242,7.1242,7.0985,7.1071,147300.0
2011-01-19 14:00:00,8.32,8.33,8.31,8.31,79900.0,7.1156,7.1242,7.1071,7.1071,79900.0
2011-01-19 14:10:00,8.31,8.34,8.3,8.33,86800.0,7.1071,7.1328,7.0985,7.1242,86800.0
2011-01-19 14:20:00,8.33,8.34,8.3,8.32,76500.0,7.1242,7.1328,7.0985,7.1156,76500.0
2011-01-19 14:30:00,8.31,8.32,8.3,8.3,67400.0,7.1071,7.1156,7.0985,7.0985,67400.0
2011-01-19 14:40:00,8.3,8.31,8.28,8.28,171000.0,7.0985,7.1071,7.0814,7.0814,171000.0
2011-01-19 14:50:00,8.28,8.29,8.25,8.26,222600.0,7.0814,7.09,7.0558,7.0643,222600.0
2011-01-19 15:00:00,8.26,8.28,8.26,8.27,118800.0,7.0643,7.0814,7.0643,7.0729,118800.0
2011-01-19 15:10:00,8.27,8.27,8.24,8.25,176700.0,7.0729,7.0729,7.0472,7.0558,176700.0
2011-01-19 15:20:00,8.24,8.27,8.24,8.26,245200.0,7.0472,7.0729,7.0472,7.0643,245200.0
2011-01-19 15:30:00,8.25,8.27,8.23,8.27,220400.0,7.0558,7.0729,7.0387,7.0729,220400.0
2011-01-19 15:40:00,8.26,8.27,8.25,8.26,148100.0,7.0643,7.0729,7.0558,7.0643,148100.0
2011-01-19 15:50:00,8.26,8.27,8.25,8.26,591900.0,7.0643,7.0729,7.0558,7.0643,591900.0
2011-01-20 09:30:00,8.23,8.27,8.17,8.23,355400.0,7.0387,7.0729,6.9874,7.0387,355400.0
2011-01-20 09:40:00,8.23,8.35,8.23,8.35,273200.0,7.0387,7.1413,7.0387,7.1413,273200.0
2011-01-20 09:50:00,8.35,8.41,8.29,8.3,292400.0,7.1413,7.1926,7.09,7.0985,292400.0
2011-01-20 10:00:00,8.29,8.45,8.29,8.44,528200.0,7.09,7.2268,7.09,7.2183,528200.0
2011-01-20 10:10:00,8.43,8.5,8.43,8.45,322500.0,7.2097,7.2696,7.2097,7.2268,322500.0
2011-01-20 10:20:00,8.46,8.47,8.3,8.3,430400.0,7.2354,7.2439,7.0985,7.0985,430400.0
2011-01-20 10:30:00,8.29,8.35,8.27,8.28,233100.0,7.09,7.1413,7.0729,7.0814,233100.0
2011-01-20 10:40:00,8.28,8.38,8.27,8.38,249800.0,7.0814,7.167,7.0729,7.167,249800.0
2011-01-20 10:50:00,8.38,8.4,8.34,8.38,327200.0,7.167,7.1841,7.1328,7.167,327200.0
2011-01-20 11:00:00,8.38,8.41,8.34,8.41,353500.0,7.167,7.1926,7.1328,7.1926,353500.0
2011-01-20 11:10:00,8.41,8.47,8.4,8.42,420300.0,7.1926,7.2439,7.1841,7.2012,420300.0
2011-01-20 11:20:00,8.43,8.44,8.39,8.41,230100.0,7.2097,7.2183,7.1755,7.1926,230100.0
2011-01-20 11:30:00,8.41,8.43,8.4,8.43,127900.0,7.1926,7.2097,7.1841,7.2097,127900.0
2011-01-20 11:40:00,8.43,8.44,8.41,8.44,66800.0,7.2097,7.2183,7.1926,7.2183,66800.0
2011-01-20 11:50:00,8.44,8.45,8.43,8.43,134500.0,7.2183,7.2268,7.2097,7.2097,134500.0
2011-01-20 12:00:00,8.43,8.48,8.43,8.43,150300.0,7.2097,7.2525,7.2097,7.2097,150300.0
2011-01-20 12:10:00,8.43,8.45,8.43,8.44,195100.0,7.2097,7.2268,7.2097,7.2183,195100.0
2011-01-20 12:20:00,8.44,8.49,8.43,8.44,139300.0,7.2183,7.261,7.2097,7.2183,139300.0
2011-01-20 12:30:00,8.44,8.49,8.43,8.48,114300.0,7.2183,7.261,7.2097,7.2525,114300.0
2011-01-20 12:40:00,8.49,8.5,8.48,8.48,140300.0,7.261,7.2696,7.2525,7.2525,140300.0
2011-01-20 12:50:00,8.48,8.49,8.42,8.42,129700.0,7.2525,7.261,7.2012,7.2012,129700.0
2011-01-20 13:00:00,8.43,8.43,8.36,8.39,135800.0,7.2097,7.2097,7.1499,7.1755,135800.0
2011-01-20 13:10:00,8.39,8.43,8.39,8.43,63500.0,7.1755,7.2097,7.1755,7.2097,63500.0
2011-01-20 13:20:00,8.44,8.44,8.33,8.34,256800.0,7.2183,7.2183,7.1242,7.1328,256800.0
2011-01-20 13:30:00,8.33,8.34,8.32,8.32,162900.0,7.1242,7.1328,7.1156,7.1156,162900.0
2011-01-20 13:40:00,8.33,8.4,8.33,8.39,117900.0,7.1242,7.1841,7.1242,7.1755,117900.0
2011-01-20 13:50:00,8.39,8.43,8.38,8.42,54600.0,7.1755,7.2097,7.167,7.2012,54600.0
2011-01-20 14:00:00,8.42,8.48,8.41,8.45,267300.0,7.2012,7.2525,7.1926,7.2268,267300.0
2011-01-20 14:10:00,8.45,8.45,8.42,8.43,49100.0,7.2268,7.2268,7.2012,7.2097,49100.0
2011-01-20 14:20:00,8.43,8.45,8.41,8.43,84100.0,7.2097,7.2268,7.1926,7.2097,84100.0
2011-01-20 14:30:00,8.43,8.45,8.41,8.41,75000.0,7.2097,7.2268,7.1926,7.1926,75000.0
2011-01-20 14:40:00,8.41,8.44,8.4,8.41,92800.0,7.1926,7.2183,7.1841,7.1926,92800.0
2011-01-20 14:50:00,8.41,8.44,8.4,8.41,66500.0,7.1926,7.2183,7.1841,7.1926,66500.0
2011-01-20 15:00:00,8.42,8.43,8.39,8.41,147100.0,7.2012,7.2097,7.1755,7.1926,147100.0
2011-01-20 15:10:00,8.41,8.44,8.4,8.4,94600.0,7.1926,7.2183,7.1841,7.1841,94600.0
2011-01-20 15:20:00,8.4,8.42,8.4,8.4,140200.0,7.1841,7.2012,7.1841,7.1841,140200.0
2011-01-20 15:30:00,8.41,8.41,8.36,8.37,205300.0,7.1926,7.1926,7.1499,7.1584,205300.0
2011-01-20 15:40:00,8.36,8.38,8.36,8.38,208000.0,7.1499,7.167,7.1499,7.167,208000.0
2011-01-20 15:50:00,8.37,8.39,8.37,8.39,357800.0,7.1584,7.1755,7.1584,7.1755,357800.0
2011-01-21 09:30:00,8.47,8.49,8.38,8.46,502700.0,7.2439,7.261,7.167,7.2354,502700.0
2011-01-21 09:40:00,8.46,8.51,8.46,8.48,267700.0,7.2354,7.2781,7.2354,7.2525,267700.0
2011-01-21 09:50:00,8.49,8.49,8.46,8.47,146700.0,7.261,7.261,7.2354,7.2439,146700.0
2011-01-21 10:00:00,8.47,8.5,8.44,8.44,284800.0,7.2439,7.2696,7.2183,7.2183,284800.0
2011-01-21 10:10:00,8.45,8.47,8.43,8.43,377800.0,7.2268,7.2439,7.2097,7.2097,377800.0
2011-01-21 10:20:00,8.43,8.45,8.38,8.4,555500.0,7.2097,7.2268,7.167,7.1841,555500.0
2011-01-21 10:30:00,8.4,8.41,8.34,8.4,234400.0,7.1841,7.1926,7.1328,7.1841,234400.0
2011-01-21 10:40:00,8.4,8.4,8.36,8.36,95300.0,7.1841,7.1841,7.1499,7.1499,95300.0
2011-01-21 10:50:00,8.36,8.37,8.35,8.36,89300.0,7.1499,7.1584,7.1413,7.1499,89300.0
2011-01-21 11:00:00,8.35,8.35,8.3,8.3,125900.0,7.1413,7.1413,7.0985,7.0985,125900.0
2011-01-21 11:10:00,8.31,8.31,8.29,8.31,141700.0,7.1071,7.1071,7.09,7.1071,141700.0
2011-01-21 11:20:00,8.31,8.31,8.29,8.29,139800.0,7.1071,7.1071,7.09,7.09,139800.0
2011-01-21 11:30:00,8.3,8.3,8.27,8.27,143500.0,7.0985,7.0985,7.0729,7.0729,143500.0
2011-01-21 11:40:00,8.27,8.28,8.25,8.25,183300.0,7.0729,7.0814,7.0558,7.0558,183300.0
2011-01-21 11:50:00,8.25,8.26,8.25,8.26,96800.0,7.0558,7.0643,7.0558,7.0643,96800.0
2011-01-21 12:00:00,8.25,8.26,8.25,8.26,44800.0,7.0558,7.0643,7.0558,7.0643,44800.0
2011-01-21 12:10:00,8.26,8.28,8.25,8.27,134700.0,7.0643,7.0814,7.0558,7.0729,134700.0
2011-01-21 12:20:00,8.27,8.29,8.27,8.27,140800.0,7.0729,7.09,7.0729,7.0729,140800.0
2011-01-21 12:30:00,8.27,8.28,8.25,8.25,55900.0,7.0729,7.0814,7.0558,7.0558,55900.0
2011-01-21 12:40:00,8.26,8.27,8.25,8.26,180200.0,7.0643,7.0729,7.0558,7.0643,180200.0
2011-01-21 12:50:00,8.26,8.27,8.26,8.26,141800.0,7.0643,7.0729,7.0643,7.0643,141800.0
2011-01-21 13:00:00,8.27,8.28,8.26,8.28,39400.0,7.0729,7.0814,7.0643,7.0814,39400.0
2011-01-21 13:10:00,8.27,8.29,8.27,8.28,87300.0,7.0729,7.09,7.0729,7.0814,87300.0
2011-01-21 13:20:00,8.29,8.31,8.28,8.3,94600.0,7.09,7.1071,7.0814,7.0985,94600.0
2011-01-21 13:30:00,8.31,8.33,8.3,8.31,94300.0,7.1071,7.1242,7.0985,7.1071,94300.0
2011-01-21 13:40:00,8.32,8.32,8.28,8.28,63700.0,7.1156,7.1156,7.0814,7.0814,63700.0
2011-01-21 13:50:00,8.28,8.32,8.27,8.32,92600.0,7.0814,7.1156,7.0729,7.1156,92600.0
2011-01-21 14:00:00,8.31,8.32,8.29,8.3,94000.0,7.1071,7.1156,7.09,7.0985,94000.0
2011-01-21 14:10:00,8.29,8.3,8.28,8.28,34600.0,7.09,7.0985,7.0814,7.0814,34600.0
2011-01-21 14:20:00,8.29,8.29,8.28,8.28,16300.0,7.09,7.09,7.0814,7.0814,16300.0
2011-01-21 14:30:00,8.29,8.3,8.28,8.3,113800.0,7.09,7.0985,7.0814,7.0985,113800.0
2011-01-21 14:40:00,8.3,8.31,8.29,8.31,42800.0,7.0985,7.1071,7.09,7.1071,42800.0
2011-01-21 14:50:00,8.31,8.32,8.3,8.31,108800.0,7.1071,7.1156,7.0985,7.1071,108800.0
2011-01-21 15:00:00,8.32,8.32,8.31,8.31,77200.0,7.1156,7.1156,7.1071,7.1071,77200.0
2011-01-21 15:10:00,8.32,8.32,8.31,8.31,85000.0,7.1156,7.1156,7.1071,7.1071,85000.0
2011-01-21 15:20:00,8.31,8.32,8.29,8.31,179900.0,7.1071,7.1156,7.09,7.1071,179900.0
2011-01-21 15:30:00,8.31,8.32,8.29,8.29,130600.0,7.1071,7.1156,7.09,7.09,130600.0
2011-01-21 15:40:00,8.29,8.29,8.25,8.26,232600.0,7.09,7.09,7.0558,7.0643,232600.0
2011-01-21 15:50:00,8.26,8.28,8.24,8.25,463900.0,7.0643,7.0814,7.0472,7.0558,463900.0
2011-01-24 09:30:00,8.24,8.36,8.23,8.33,180300.0,7.0472,7.1499,7.0387,7.1242,180300.0
2011-01-24 09:40:00,8.32,8.37,8.3,8.37,115500.0,7.1156,7.1584,7.0985,7.1584,115500.0
2011-01-24 09:50:00,8.37,8.38,8.33,8.34,208800.0,7.1584,7.167,7.1242,7.1328,208800.0
2011-01-24 10:00:00,8.34,8.37,8.34,8.37,34100.0,7.1328,7.1584,7.1328,7.1584,34100.0
2011-01-24 10:10:00,8.37,8.4,8.33,8.34,63700.0,7.1584,7.1841,7.1242,7.1328,63700.0
2011-01-24 10:20:00,8.34,8.38,8.31,8.31,255100.0,7.1328,7.167,7.1071,7.1071,255100.0
2011-01-24 10:30:00,8.31,8.32,8.29,8.3,190500.0,7.1071,7.1156,7.09,7.0985,190500.0
2011-01-24 10:40:00,8.3,8.3,8.29,8.3,27000.0,7.0985,7.0985,7.09,7.0985,27000.0
2011-01-24 10:50:00,8.3,8.3,8.27,8.28,215200.0,7.0985,7.0985,7.0729,7.0814,215200.0
2011-01-24 11:00:00,8.28,8.28,8.27,8.28,405000.0,7.0814,7.0814,7.0729,7.0814,405000.0
2011-01-24 11:10:00,8.28,8.3,8.27,8.3,154400.0,7.0814,7.0985,7.0729,7.0985,154400.0
2011-01-24 11:20:00,8.29,8.3,8.28,8.3,91400.0,7.09,7.0985,7.0814,7.0985,91400.0
2011-01-24 11:30:00,8.29,8.3,8.28,8.29,121900.0,7.09,7.0985,7.0814,7.09,121900.0
2011-01-24 11:40:00,8.28,8.3,8.28,8.29,79000.0,7.0814,7.0985,7.0814,7.09,79000.0
2011-01-24 11:50:00,8.3,8.35,8.3,8.34,210700.0,7.0985,7.1413,7.0985,7.1328,210700.0
2011-01-24 12:00:00,8.34,8.35,8.34,8.34,31000.0,7.1328,7.1413,7.1328,7.1328,31000.0
2011-01-24 12:10:00,8.34,8.35,8.34,8.35,39000.0,7.1328,7.1413,7.1328,7.1413,39000.0
2011-01-24 12:20:00,8.35,8.38,8.34,8.37,141600.0,7.1413,7.167,7.1328,7.1584,141600.0
2011-01-24 12:30:00,8.37,8.37,8.36,8.37,35000.0,7.1584,7.1584,7.1499,7.1584,35000.0
2011-01-24 12:40:00,8.37,8.39,8.35,8.37,109400.0,7.1584,7.1755,7.1413,7.1584,109400.0
2011-01-24 12:50:00,8.37,8.38,8.33,8.34,60000.0,7.1584,7.167,7.1242,7.1328,60000.0
2011-01-24 13:00:00,8.34,8.34,8.32,8.32,119400.0,7.1328,7.1328,7.1156,7.1156,119400.0
2011-01-24 13:10:00,8.32,8.33,8.31,8.33,108200.0,7.1156,7.1242,7.1071,7.1242,108200.0
2011-01-24 13:20:00,8.33,8.34,8.32,8.33,57300.0,7.1242,7.1328,7.1156,7.1242,57300.0
2011-01-24 13:30:00,8.33,8.33,8.32,8.33,24200.0,7.1242,7.1242,7.1156,7.1242,24200.0
2011-01-24 13:40:00,8.33,8.34,8.31,8.34,122200.0,7.1242,7.1328,7.1071,7.1328,122200.0
2011-01-24 13:50:00,8.34,8.34,8.33,8.33,25400.0,7.1328,7.1328,7.1242,7.1242,25400.0
2011-01-24 14:00:00,8.34,8.34,8.32,8.32,97800.0,7.1328,7.1328,7.1156,7.1156,97800.0
2011-01-24 14:10:00,8.33,8.34,8.32,8.34,91000.0,7.1242,7.1328,7.1156,7.1328,91000.0
2011-01-24 14:20:00,8.34,8.35,8.33,8.35,40900.0,7.1328,7.1413,7.1242,7.1413,40900.0
2011-01-24 14:30:00,8.34,8.37,8.34,8.37,63700.0,7.1328,7.1584,7.1328,7.1584,63700.0
2011-01-24 14:40:00,8.37,8.38,8.35,8.35,128700.0,7.1584,7.167,7.1413,7.1413,128700.0
2011-01-24 14:50:00,8.35,8.38,8.34,8.38,65000.0,7.1413,7.167,7.1328,7.167,65000.0
2011-01-24 15:00:00,8.37,8.41,8.37,8.41,91300.0,7.1584,7.1926,7.1584,7.1926,91300.0
2011-01-24 15:10:00,8.41,8.41,8.38,8.38,101700.0,7.1926,7.1926,7.167,7.167,101700.0
2011-01-24 15:20:00,8.39,8.4,8.38,8.39,57400.0,7.1755,7.1841,7.167,7.1755,57400.0
2011-01-24 15:30:00,8.4,8.41,8.4,8.4,87400.0,7.1841,7.1926,7.1841,7.1841,87400.0
2011-01-24 15:40:00,8.41,8.43,8.4,8.42,151400.0,7.1926,7.2097,7.1841,7.2012,151400.0
2011-01-24 15:50:00,8.42,8.43,8.41,8.42,327400.0,7.2012,7.2097,7.1926,7.2012,327400.0
2011-01-25 09:30:00,8.37,8.43,8.35,8.4,121600.0,7.1584,7.2097,7.1413,7.1841,121600.0
2011-01-25 09:40:00,8.4,8.51,8.36,8.51,275300.0,7.1841,7.2781,7.1499,7.2781,275300.0
2011-01-25 09:50:00,8.51,8.54,8.47,8.54,210900.0,7.2781,7.3038,7.2439,7.3038,210900.0
2011-01-25 10:00:00,8.54,8.56,8.42,8.45,510700.0,7.3038,7.3209,7.2012,7.2268,510700.0
2011-01-25 10:10:00,8.45,8.46,8.34,8.35,225900.0,7.2268,7.2354,7.1328,7.1413,225900.0
2011-01-25 10:20:00,8.36,8.36,8.3,8.32,215700.0,7.1499,7.1499,7.0985,7.1156,215700.0
2011-01-25 10:30:00,8.32,8.37,8.32,8.32,77400.0,7.1156,7.1584,7.1156,7.1156,77400.0
2011-01-25 10:40:00,8.32,8.35,8.31,8.31,61800.0,7.1156,7.1413,7.1071,7.1071,61800.0
2011-01-25 10:50:00,8.31,8.4,8.31,8.38,51100.0,7.1071,7.1841,7.1071,7.167,51100.0
2011-01-25 11:00:00,8.38,8.39,8.33,8.34,73300.0,7.167,7.1755,7.1242,7.1328,73300.0
2011-01-25 11:10:00,8.34,8.35,8.3,8.31,158900.0,7.1328,7.1413,7.0985,7.1071,158900.0
2011-01-25 11:20:00,8.31,8.32,8.27,8.27,97000.0,7.1071,7.1156,7.0729,7.0729,97000.0
2011-01-25 11:30:00,8.27,8.3,8.26,8.29,150400.0,7.0729,7.0985,7.0643,7.09,150400.0
2011-01-25 11:40:00,8.29,8.29,8.27,8.28,25200.0,7.09,7.09,7.0729,7.0814,25200.0
2011-01-25 11:50:00,8.27,8.31,8.27,8.31,69800.0,7.0729,7.1071,7.0729,7.1071,69800.0
2011-01-25 12:00:00,8.31,8.33,8.3,8.32,99700.0,7.1071,7.1242,7.0985,7.1156,99700.0
2011-01-25 12:10:00,8.33,8.36,8.32,8.36,116900.0,7.1242,7.1499,7.1156,7.1499,116900.0
2011-01-25 12:20:00,8.36,8.36,8.32,8.32,82600.0,7.1499,7.1499,7.1156,7.1156,82600.0
2011-01-25 12:30:00,8.32,8.35,8.31,8.31,61700.0,7.1156,7.1413,7.1071,7.1071,61700.0
2011-01-25 12:40:00,8.31,8.32,8.29,8.3,69500.0,7.1071,7.1156,7.09,7.0985,69500.0
2011-01-25 12:50:00,8.3,8.3,8.27,8.27,98100.0,7.0985,7.0985,7.0729,7.0729,98100.0
2011-01-25 13:00:00,8.27,8.29,8.27,8.28,23700.0,7.0729,7.09,7.0729,7.0814,23700.0
2011-01-25 13:10:00,8.28,8.29,8.28,8.28,14200.0,7.0814,7.09,7.0814,7.0814,14200.0
2011-01-25 13:20:00,8.28,8.29,8.27,8.27,58000.0,7.0814,7.09,7.0729,7.0729,58000.0
2011-01-25 13:30:00,8.27,8.28,8.26,8.28,60500.0,7.0729,7.0814,7.0643,7.0814,60500.0
2011-01-25 13:40:00,8.27,8.29,8.27,8.27,60800.0,7.0729,7.09,7.0729,7.0729,60800.0
2011-01-25 13:50:00,8.27,8.28,8.26,8.28,59000.0,7.0729,7.0814,7.0643,7.0814,59000.0
2011-01-25 14:00:00,8.27,8.27,8.25,8.27,81700.0,7.0729,7.0729,7.0558,7.0729,81700.0
2011-01-25 14:10:00,8.26,8.27,8.25,8.25,88400.0,7.0643,7.0729,7.0558,7.0558,88400.0
2011-01-25 14:20:00,8.25,8.26,8.23,8.24,96200.0,7.0558,7.0643,7.0387,7.0472,96200.0
2011-01-25 14:30:00,8.24,8.25,8.23,8.23,94700.0,7.0472,7.0558,7.0387,7.0387,94700.0
2011-01-25 14:40:00,8.23,8.24,8.2,8.21,113100.0,7.0387,7.0472,7.013,7.0216,113100.0
2011-01-25 14:50:00,8.2,8.21,8.19,8.19,156500.0,7.013,7.0216,7.0045,7.0045,156500.0
2011-01-25 15:00:00,8.19,8.19,8.17,8.17,173200.0,7.0045,7.0045,6.9874,6.9874,173200.0
2011-01-25 15:10:00,8.17,8.2,8.16,8.2,567000.0,6.9874,7.013,6.9788,7.013,567000.0
2011-01-25 15:20:00,8.19,8.27,8.19,8.25,272700.0,7.0045,7.0729,7.0045,7.0558,272700.0
2011-01-25 15:30:00,8.26,8.29,8.25,8.26,245700.0,7.0643,7.09,7.0558,7.0643,245700.0
2011-01-25 15:40:00,8.26,8.3,8.26,8.29,228900.0,7.0643,7.0985,7.0643,7.09,228900.0
2011-01-25 15:50:00,8.29,8.33,8.29,8.33,363200.0,7.09,7.1242,7.09,7.1242,363200.0
2011-01-26 09:30:00,8.39,8.4,8.31,8.31,242800.0,7.1755,7.1841,7.1071,7.1071,242800.0
2011-01-26 09:40:00,8.31,8.31,8.21,8.29,196800.0,7.1071,7.1071,7.0216,7.09,196800.0
2011-01-26 09:50:00,8.29,8.33,8.28,8.31,179600.0,7.09,7.1242,7.0814,7.1071,179600.0
2011-01-26 10:00:00,8.3,8.48,8.3,8.48,779500.0,7.0985,7.2525,7.0985,7.2525,779500.0
2011-01-26 10:10:00,8.48,8.56,8.46,8.56,406600.0,7.2525,7.3209,7.2354,7.3209,406600.0
2011-01-26 10:20:00,8.56,8.58,8.54,8.55,824300.0,7.3209,7.338,7.3038,7.3124,824300.0
2011-01-26 10:30:00,8.55,8.58,8.55,8.55,345900.0,7.3124,7.338,7.3124,7.3124,345900.0
2011-01-26 10:40:00,8.55,8.58,8.55,8.58,402900.0,7.3124,7.338,7.3124,7.338,402900.0
2011-01-26 10:50:00,8.57,8.58,8.55,8.57,562600.0,7.3295,7.338,7.3124,7.3295,562600.0
2011-01-26 11:00:00,8.58,8.58,8.56,8.57,186900.0,7.338,7.338,7.3209,7.3295,186900.0
2011-01-26 11:10:00,8.57,8.58,8.57,8.57,80600.0,7.3295,7.338,7.3295,7.3295,80600.0
2011-01-26 11:20:00,8.57,8.58,8.47,8.47,438500.0,7.3295,7.338,7.2439,7.2439,438500.0
2011-01-26 11:30:00,8.48,8.52,8.47,8.49,274600.0,7.2525,7.2867,7.2439,7.261,274600.0
2011-01-26 11:40:00,8.49,8.5,8.45,8.46,105300.0,7.261,7.2696,7.2268,7.2354,105300.0
2011-01-26 11:50:00,8.46,8.47,8.42,8.42,109200.0,7.2354,7.2439,7.2012,7.2012,109200.0
2011-01-26 12:00:00,8.42,8.44,8.4,8.43,198900.0,7.2012,7.2183,7.1841,7.2097,198900.0
2011-01-26 12:10:00,8.44,8.44,8.4,8.4,84500.0,7.2183,7.2183,7.1841,7.1841,84500.0
2011-01-26 12:20:00,8.4,8.41,8.4,8.4,73000.0,7.1841,7.1926,7.1841,7.1841,73000.0
2011-01-26 12:30:00,8.4,8.42,8.38,8.42,178300.0,7.1841,7.2012,7.167,7.2012,178300.0
2011-01-26 12:40:00,8.42,8.44,8.4,8.43,301100.0,7.2012,7.2183,7.1841,7.2097,301100.0
2011-01-26 12:50:00,8.44,8.44,8.43,8.43,152000.0,7.2183,7.2183,7.2097,7.2097,152000.0
2011-01-26 13:00:00,8.43,8.44,8.39,8.39,108100.0,7.2097,7.2183,7.1755,7.1755,108100.0
2011-01-26 13:10:00,8.39,8.4,8.39,8.4,258200.0,7.1755,7.1841,7.1755,7.1841,258200.0
2011-01-26 13:20:00,8.4,8.41,8.4,8.41,48700.0,7.1841,7.1926,7.1841,7.1926,48700.0
2011-01-26 13:30:00,8.4,8.42,8.4,8.42,116500.0,7.1841,7.2012,7.1841,7.2012,116500.0
2011-01-26 13:40:00,8.42,8.44,8.41,8.42,108800.0,7.2012,7.2183,7.1926,7.2012,108800.0
2011-01-26 13:50:00,8.42,8.42,8.4,8.4,105400.0,7.2012,7.2012,7.1841,7.1841,105400.0
2011-01-26 14:00:00,8.4,8.41,8.4,8.4,70200.0,7.1841,7.1926,7.1841,7.1841,70200.0
2011-01-26 14:10:00,8.4,8.44,8.4,8.42,159700.0,7.1841,7.2183,7.1841,7.2012,159700.0
2011-01-26 14:20:00,8.42,8.43,8.39,8.41,257000.0,7.2012,7.2097,7.1755,7.1926,257000.0
2011-01-26 14:30:00,8.41,8.43,8.39,8.41,218300.0,7.1926,7.2097,7.1755,7.1926,218300.0
2011-01-26 14:40:00,8.41,8.43,8.41,8.41,214700.0,7.1926,7.2097,7.1926,7.1926,214700.0
2011-01-26 14:50:00,8.41,8.43,8.41,8.42,102700.0,7.1926,7.2097,7.1926,7.2012,102700.0
2011-01-26 15:00:00,8.42,8.43,8.41,8.41,111600.0,7.2012,7.2097,7.1926,7.1926,111600.0
2011-01-26 15:10:00,8.41,8.43,8.41,8.41,116600.0,7.1926,7.2097,7.1926,7.1926,116600.0
2011-01-26 15:20:00,8.41,8.44,8.41,8.43,115800.0,7.1926,7.2183,7.1926,7.2097,115800.0
2011-01-26 15:30:00,8.43,8.43,8.42,8.42,123900.0,7.2097,7.2097,7.2012,7.2012,123900.0
2011-01-26 15:40:00,8.42,8.44,8.41,8.41,311800.0,7.2012,7.2183,7.1926,7.1926,311800.0
2011-01-26 15:50:00,8.42,8.43,8.41,8.42,512600.0,7.2012,7.2097,7.1926,7.2012,512600.0
2011-01-27 09:30:00,8.38,8.39,8.26,8.36,297300.0,7.167,7.1755,7.0643,7.1499,297300.0
2011-01-27 09:40:00,8.36,8.46,8.34,8.46,254900.0,7.1499,7.2354,7.1328,7.2354,254900.0
2011-01-27 09:50:00,8.45,8.47,8.41,8.43,143900.0,7.2268,7.2439,7.1926,7.2097,143900.0
2011-01-27 10:00:00,8.43,8.48,8.38,8.38,277400.0,7.2097,7.2525,7.167,7.167,277400.0
2011-01-27 10:10:00,8.38,8.44,8.38,8.4,247400.0,7.167,7.2183,7.167,7.1841,247400.0
2011-01-27 10:20:00,8.39,8.4,8.35,8.35,402500.0,7.1755,7.1841,7.1413,7.1413,402500.0
2011-01-27 10:30:00,8.35,8.36,8.32,8.32,199800.0,7.1413,7.1499,7.1156,7.1156,199800.0
2011-01-27 10:40:00,8.32,8.33,8.26,8.27,245400.0,7.1156,7.1242,7.0643,7.0729,245400.0
2011-01-27 10:50:00,8.27,8.27,8.21,8.23,380600.0,7.0729,7.0729,7.0216,7.0387,380600.0
2011-01-27 11:00:00,8.23,8.23,8.21,8.22,349700.0,7.0387,7.0387,7.0216,7.0301,349700.0
2011-01-27 11:10:00,8.22,8.22,8.11,8.11,920700.0,7.0301,7.0301,6.936,6.936,920700.0
2011-01-27 11:20:00,8.12,8.14,8.07,8.07,466700.0,6.9446,6.9617,6.9018,6.9018,466700.0
2011-01-27 11:30:00,8.07,8.13,8.07,8.13,366800.0,6.9018,6.9531,6.9018,6.9531,366800.0
2011-01-27 11:40:00,8.12,8.15,8.11,8.14,549900.0,6.9446,6.9703,6.936,6.9617,549900.0
2011-01-27 11:50:00,8.14,8.2,8.12,8.19,485200.0,6.9617,7.013,6.9446,7.0045,485200.0
2011-01-27 12:00:00,8.19,8.22,8.18,8.19,425100.0,7.0045,7.0301,6.9959,7.0045,425100.0
2011-01-27 12:10:00,8.19,8.2,8.17,8.19,199300.0,7.0045,7.013,6.9874,7.0045,199300.0
2011-01-27 12:20:00,8.19,8.2,8.17,8.17,25000.0,7.0045,7.013,6.9874,6.9874,25000.0
2011-01-27 12:30:00,8.17,8.18,8.15,8.16,118400.0,6.9874,6.9959,6.9703,6.9788,118400.0
2011-01-27 12:40:00,8.16,8.16,8.14,8.15,251100.0,6.9788,6.9788,6.9617,6.9703,251100.0
2011-01-27 12:50:00,8.15,8.16,8.14,8.16,277800.0,6.9703,6.9788,6.9617,6.9788,277800.0
2011-01-27 13:00:00,8.15,8.16,8.15,8.15,152400.0,6.9703,6.9788,6.9703,6.9703,152400.0
2011-01-27 13:10:00,8.16,8.17,8.15,8.16,197700.0,6.9788,6.9874,6.9703,6.9788,197700.0
2011-01-27 13:20:00,8.17,8.18,8.16,8.18,198500.0,6.9874,6.9959,6.9788,6.9959,198500.0
2011-01-27 13:30:00,8.18,8.19,8.17,8.19,154500.0,6.9959,7.0045,6.9874,7.0045,154500.0
2011-01-27 13:40:00,8.19,8.19,8.18,8.19,73700.0,7.0045,7.0045,6.9959,7.0045,73700.0
2011-01-27 13:50:00,8.19,8.2,8.18,8.19,124900.0,7.0045,7.013,6.9959,7.0045,124900.0
2011-01-27 14:00:00,8.19,8.22,8.19,8.22,98800.0,7.0045,7.0301,7.0045,7.0301,98800.0
2011-01-27 14:10:00,8.22,8.23,8.21,8.23,962700.0,7.0301,7.0387,7.0216,7.0387,962700.0
2011-01-27 14:20:00,8.23,8.23,8.2,8.2,161500.0,7.0387,7.0387,7.013,7.013,161500.0
2011-01-27 14:30:00,8.2,8.23,8.19,8.23,265600.0,7.013,7.0387,7.0045,7.0387,265600.0
2011-01-27 14:40:00,8.22,8.23,8.2,8.22,109100.0,7.0301,7.0387,7.013,7.0301,109100.0
2011-01-27 14:50:00,8.22,8.23,8.21,8.23,82600.0,7.0301,7.0387,7.0216,7.0387,82600.0
2011-01-27 15:00:00,8.23,8.25,8.22,8.24,136900.0,7.0387,7.0558,7.0301,7.0472,136900.0
2011-01-27 15:10:00,8.24,8.26,8.21,8.21,596600.0,7.0472,7.0643,7.0216,7.0216,596600.0
2011-01-27 15:20:00,8.21,8.24,8.17,8.24,305500.0,7.0216,7.0472,6.9874,7.0472,305500.0
2011-01-27 15:30:00,8.24,8.26,8.23,8.25,128600.0,7.0472,7.0643,7.0387,7.0558,128600.0
2011-01-27 15:40:00,8.25,8.26,8.24,8.25,190800.0,7.0558,7.0643,7.0472,7.0558,190800.0
2011-01-27 15:50:00,8.26,8.26,8.22,8.23,809300.0,7.0643,7.0643,7.0301,7.0387,809300.0
2011-01-28 09:30:00,8.27,8.27,8.2,8.24,192800.0,7.0729,7.0729,7.013,7.0472,192800.0
2011-01-28 09:40:00,8.24,8.32,8.23,8.28,208900.0,7.0472,7.1156,7.0387,7.0814,208900.0
2011-01-28 09:50:00,8.28,8.29,8.22,8.24,332600.0,7.0814,7.09,7.0301,7.0472,332600.0
2011-01-28 10:00:00,8.24,8.25,8.19,8.23,93400.0,7.0472,7.0558,7.0045,7.0387,93400.0
2011-01-28 10:10:00,8.23,8.23,8.2,8.21,78500.0,7.0387,7.0387,7.013,7.0216,78500.0
2011-01-28 10:20:00,8.22,8.22,8.15,8.16,559100.0,7.0301,7.0301,6.9703,6.9788,559100.0
2011-01-28 10:30:00,8.16,8.2,8.15,8.18,270200.0,6.9788,7.013,6.9703,6.9959,270200.0
2011-01-28 10:40:00,8.19,8.21,8.16,8.17,218600.0,7.0045,7.0216,6.9788,6.9874,218600.0
2011-01-28 10:50:00,8.17,8.19,8.16,8.18,140100.0,6.9874,7.0045,6.9788,6.9959,140100.0
2011-01-28 11:00:00,8.17,8.2,8.16,8.19,416200.0,6.9874,7.013,6.9788,7.0045,416200.0
2011-01-28 11:10:00,8.19,8.2,8.17,8.2,171000.0,7.0045,7.013,6.9874,7.013,171000.0
2011-01-28 11:20:00,8.2,8.22,8.2,8.2,172300.0,7.013,7.0301,7.013,7.013,172300.0
2011-01-28 11:30:00,8.2,8.2,8.15,8.17,98900.0,7.013,7.013,6.9703,6.9874,98900.0
2011-01-28 11:40:00,8.17,8.19,8.14,8.16,110900.0,6.9874,7.0045,6.9617,6.9788,110900.0
2011-01-28 11:50:00,8.16,8.16,8.13,8.15,101600.0,6.9788,6.9788,6.9531,6.9703,101600.0
2011-01-28 12:00:00,8.15,8.16,8.11,8.15,132200.0,6.9703,6.9788,6.936,6.9703,132200.0
2011-01-28 12:10:00,8.15,8.16,8.13,8.15,141200.0,6.9703,6.9788,6.9531,6.9703,141200.0
2011-01-28 12:20:00,8.15,8.15,8.13,8.13,89500.0,6.9703,6.9703,6.9531,6.9531,89500.0
2011-01-28 12:30:00,8.13,8.16,8.13,8.15,298000.0,6.9531,6.9788,6.9531,6.9703,298000.0
2011-01-28 12:40:00,8.15,8.19,8.15,8.17,206500.0,6.9703,7.0045,6.9703,6.9874,206500.0
2011-01-28 12:50:00,8.17,8.17,8.16,8.17,16600.0,6.9874,6.9874,6.9788,6.9874,16600.0
2011-01-28 13:00:00,8.17,8.18,8.13,8.13,80800.0,6.9874,6.9959,6.9531,6.9531,80800.0
2011-01-28 13:10:00,8.12,8.14,8.11,8.13,131100.0,6.9446,6.9617,6.936,6.9531,131100.0
2011-01-28 13:20:00,8.13,8.14,8.11,8.12,221700.0,6.9531,6.9617,6.936,6.9446,221700.0
2011-01-28 13:30:00,8.12,8.15,8.12,8.13,180000.0,6.9446,6.9703,6.9446,6.9531,180000.0
2011-01-28 13:40:00,8.13,8.16,8.13,8.15,277300.0,6.9531,6.9788,6.9531,6.9703,277300.0
2011-01-28 13:50:00,8.16,8.17,8.16,8.17,55700.0,6.9788,6.9874,6.9788,6.9874,55700.0
2011-01-28 14:00:00,8.16,8.19,8.16,8.17,109100.0,6.9788,7.0045,6.9788,6.9874,109100.0
2011-01-28 14:10:00,8.17,8.18,8.14,8.17,138300.0,6.9874,6.9959,6.9617,6.9874,138300.0
2011-01-28 14:20:00,8.17,8.17,8.15,8.16,55100.0,6.9874,6.9874,6.9703,6.9788,55100.0
2011-01-28 14:30:00,8.16,8.19,8.16,8.17,57400.0,6.9788,7.0045,6.9788,6.9874,57400.0
2011-01-28 14:40:00,8.17,8.19,8.16,8.19,174800.0,6.9874,7.0045,6.9788,7.0045,174800.0
2011-01-28 14:50:00,8.19,8.19,8.14,8.16,146300.0,7.0045,7.0045,6.9617,6.9788,146300.0
2011-01-28 15:00:00,8.15,8.15,8.11,8.12,167700.0,6.9703,6.9703,6.936,6.9446,167700.0
2011-01-28 15:10:00,8.11,8.12,8.11,8.12,83200.0,6.936,6.9446,6.936,6.9446,83200.0
2011-01-28 15:20:00,8.12,8.12,8.09,8.1,172700.0,6.9446,6.9446,6.9189,6.9275,172700.0
2011-01-28 15:30:00,8.09,8.11,8.08,8.09,269900.0,6.9189,6.936,6.9104,6.9189,269900.0
2011-01-28 15:40:00,8.08,8.09,8.07,8.07,516300.0,6.9104,6.9189,6.9018,6.9018,516300.0
2011-01-28 15:50:00,8.07,8.1,8.06,8.08,617300.0,6.9018,6.9275,6.8933,6.9104,617300.0
2011-01-31 09:30:00,8.11,8.14,8.11,8.13,222000.0,6.936,6.9617,6.936,6.9531,222000.0
2011-01-31 09:40:00,8.13,8.2,8.11,8.12,346700.0,6.9531,7.013,6.936,6.9446,346700.0
2011-01-31 09:50:00,8.13,8.17,8.03,8.06,346200.0,6.9531,6.9874,6.8676,6.8933,346200.0
2011-01-31 10:00:00,8.06,8.1,8.06,8.08,356400.0,6.8933,6.9275,6.8933,6.9104,356400.0
2011-01-31 10:10:00,8.09,8.09,8.04,8.05,241700.0,6.9189,6.9189,6.8762,6.8847,241700.0
2011-01-31 10:20:00,8.05,8.05,8.0,8.0,599700.0,6.8847,6.8847,6.842,6.842,599700.0
2011-01-31 10:30:00,8.0,8.01,7.97,7.99,514300.0,6.842,6.8505,6.8163,6.8334,514300.0
2011-01-31 10:40:00,7.99,8.01,7.93,7.95,796200.0,6.8334,6.8505,6.7821,6.7992,796200.0
2011-01-31 10:50:00,7.94,7.96,7.94,7.94,220600.0,6.7907,6.8078,6.7907,6.7907,220600.0
2011-01-31 11:00:00,7.94,7.95,7.94,7.95,96900.0,6.7907,6.7992,6.7907,6.7992,96900.0
2011-01-31 11:10:00,7.94,7.95,7.9,7.9,283600.0,6.7907,6.7992,6.7564,6.7564,283600.0
2011-01-31 11:20:00,7.9,7.9,7.86,7.86,328800.0,6.7564,6.7564,6.7222,6.7222,328800.0
2011-01-31 11:30:00,7.86,7.88,7.86,7.88,152700.0,6.7222,6.7393,6.7222,6.7393,152700.0
2011-01-31 11:40:00,7.87,7.9,7.86,7.86,477500.0,6.7308,6.7564,6.7222,6.7222,477500.0
2011-01-31 11:50:00,7.86,7.91,7.86,7.9,116200.0,6.7222,6.765,6.7222,6.7564,116200.0
2011-01-31 12:00:00,7.91,7.92,7.9,7.92,56500.0,6.765,6.7735,6.7564,6.7735,56500.0
2011-01-31 12:10:00,7.92,7.96,7.91,7.96,186600.0,6.7735,6.8078,6.765,6.8078,186600.0
2011-01-31 12:20:00,7.96,7.99,7.95,7.99,176400.0,6.8078,6.8334,6.7992,6.8334,176400.0
2011-01-31 12:30:00,7.99,7.99,7.97,7.98,149000.0,6.8334,6.8334,6.8163,6.8249,149000.0
2011-01-31 12:40:00,7.98,7.98,7.94,7.94,96900.0,6.8249,6.8249,6.7907,6.7907,96900.0
2011-01-31 12:50:00,7.95,7.96,7.94,7.95,55400.0,6.7992,6.8078,6.7907,6.7992,55400.0
2011-01-31 13:00:00,7.96,8.0,7.95,7.99,218500.0,6.8078,6.842,6.7992,6.8334,218500.0
2011-01-31 13:10:00,7.99,8.01,7.98,7.98,120800.0,6.8334,6.8505,6.8249,6.8249,120800.0
2011-01-31 13:20:00,7.99,7.99,7.98,7.99,27400.0,6.8334,6.8334,6.8249,6.8334,27400.0
2011-01-31 13:30:00,7.99,7.99,7.96,7.96,93600.0,6.8334,6.8334,6.8078,6.8078,93600.0
2011-01-31 13:40:00,7.97,7.99,7.94,7.99,189700.0,6.8163,6.8334,6.7907,6.8334,189700.0
2011-01-31 13:50:00,7.99,7.99,7.98,7.98,31700.0,6.8334,6.8334,6.8249,6.8249,31700.0
2011-01-31 14:00:00,7.99,8.02,7.97,7.97,380700.0,6.8334,6.8591,6.8163,6.8163,380700.0
2011-01-31 14:10:00,7.97,7.98,7.93,7.94,214900.0,6.8163,6.8249,6.7821,6.7907,214900.0
2011-01-31 14:20:00,7.94,7.96,7.92,7.94,191800.0,6.7907,6.8078,6.7735,6.7907,191800.0
2011-01-31 14:30:00,7.94,7.94,7.92,7.92,128600.0,6.7907,6.7907,6.7735,6.7735,128600.0
2011-01-31 14:40:00,7.93,7.93,7.91,7.92,69100.0,6.7821,6.7821,6.765,6.7735,69100.0
2011-01-31 14:50:00,7.9,7.94,7.9,7.94,111700.0,6.7564,6.7907,6.7564,6.7907,111700.0
2011-01-31 15:00:00,7.93,7.94,7.93,7.94,66800.0,6.7821,6.7907,6.7821,6.7907,66800.0
2011-01-31 15:10:00,7.94,7.94,7.92,7.92,121800.0,6.7907,6.7907,6.7735,6.7735,121800.0
2011-01-31 15:20:00,7.93,7.93,7.92,7.92,86500.0,6.7821,6.7821,6.7735,6.7735,86500.0
2011-01-31 15:30:00,7.93,7.93,7.92,7.92,129000.0,6.7821,6.7821,6.7735,6.7735,129000.0
2011-01-31 15:40:00,7.92,7.94,7.92,7.93,387000.0,6.7735,6.7907,6.7735,6.7821,387000.0
2011-01-31 15:50:00,7.93,7.94,7.88,7.88,912800.0,6.7821,6.7907,6.7393,6.7393,912800.0
2011-02-01 09:30:00,7.98,8.13,7.98,8.1,365000.0,6.8249,6.9531,6.8249,6.9275,365000.0
2011-02-01 09:40:00,8.09,8.12,8.05,8.08,162200.0,6.9189,6.9446,6.8847,6.9104,162200.0
2011-02-01 09:50:00,8.08,8.11,8.07,8.11,149700.0,6.9104,6.936,6.9018,6.936,149700.0
2011-02-01 10:00:00,8.11,8.13,8.08,8.08,278600.0,6.936,6.9531,6.9104,6.9104,278600.0
2011-02-01 10:10:00,8.08,8.09,8.05,8.05,97100.0,6.9104,6.9189,6.8847,6.8847,97100.0
2011-02-01 10:20:00,8.05,8.08,8.04,8.06,233400.0,6.8847,6.9104,6.8762,6.8933,233400.0
2011-02-01 10:30:00,8.06,8.11,8.05,8.09,286200.0,6.8933,6.936,6.8847,6.9189,286200.0
2011-02-01 10:40:00,8.08,8.11,8.08,8.09,103500.0,6.9104,6.936,6.9104,6.9189,103500.0
2011-02-01 10:50:00,8.08,8.09,8.06,8.06,147800.0,6.9104,6.9189,6.8933,6.8933,147800.0
2011-02-01 11:00:00,8.06,8.09,8.04,8.09,200000.0,6.8933,6.9189,6.8762,6.9189,200000.0
2011-02-01 11:10:00,8.09,8.09,8.03,8.03,131400.0,6.9189,6.9189,6.8676,6.8676,131400.0
2011-02-01 11:20:00,8.04,8.05,8.02,8.05,218800.0,6.8762,6.8847,6.8591,6.8847,218800.0
2011-02-01 11:30:00,8.05,8.09,8.05,8.07,124600.0,6.8847,6.9189,6.8847,6.9018,124600.0
2011-02-01 11:40:00,8.07,8.08,8.03,8.08,75600.0,6.9018,6.9104,6.8676,6.9104,75600.0
2011-02-01 11:50:00,8.07,8.1,8.07,8.07,50000.0,6.9018,6.9275,6.9018,6.9018,50000.0
2011-02-01 12:00:00,8.08,8.1,8.07,8.09,101300.0,6.9104,6.9275,6.9018,6.9189,101300.0
2011-02-01 12:10:00,8.08,8.1,8.08,8.09,53700.0,6.9104,6.9275,6.9104,6.9189,53700.0
2011-02-01 12:20:00,8.09,8.09,8.07,8.08,71700.0,6.9189,6.9189,6.9018,6.9104,71700.0
2011-02-01 12:30:00,8.07,8.08,8.07,8.07,127800.0,6.9018,6.9104,6.9018,6.9018,127800.0
2011-02-01 12:40:00,8.07,8.08,8.07,8.07,31800.0,6.9018,6.9104,6.9018,6.9018,31800.0
2011-02-01 12:50:00,8.07,8.1,8.05,8.1,201200.0,6.9018,6.9275,6.8847,6.9275,201200.0
2011-02-01 13:00:00,8.1,8.11,8.1,8.11,87000.0,6.9275,6.936,6.9275,6.936,87000.0
2011-02-01 13:10:00,8.11,8.13,8.1,8.12,59800.0,6.936,6.9531,6.9275,6.9446,59800.0
2011-02-01 13:20:00,8.12,8.13,8.11,8.13,40100.0,6.9446,6.9531,6.936,6.9531,40100.0
2011-02-01 13:30:00,8.12,8.13,8.12,8.12,48500.0,6.9446,6.9531,6.9446,6.9446,48500.0
2011-02-01 13:40:00,8.12,8.13,8.1,8.12,85900.0,6.9446,6.9531,6.9275,6.9446,85900.0
2011-02-01 13:50:00,8.11,8.12,8.1,8.1,66200.0,6.936,6.9446,6.9275,6.9275,66200.0
2011-02-01 14:00:00,8.1,8.11,8.1,8.1,36000.0,6.9275,6.936,6.9275,6.9275,36000.0
2011-02-01 14:10:00,8.11,8.13,8.1,8.13,59100.0,6.936,6.9531,6.9275,6.9531,59100.0
2011-02-01 14:20:00,8.12,8.13,8.1,8.1,97800.0,6.9446,6.9531,6.9275,6.9275,97800.0
2011-02-01 14:30:00,8.1,8.12,8.09,8.12,93100.0,6.9275,6.9446,6.9189,6.9446,93100.0
2011-02-01 14:40:00,8.11,8.13,8.08,8.1,124300.0,6.936,6.9531,6.9104,6.9275,124300.0
2011-02-01 14:50:00,8.1,8.13,8.09,8.12,82000.0,6.9275,6.9531,6.9189,6.9446,82000.0
2011-02-01 15:00:00,8.13,8.13,8.1,8.12,191200.0,6.9531,6.9531,6.9275,6.9446,191200.0
2011-02-01 15:10:00,8.12,8.12,8.1,8.1,145200.0,6.9446,6.9446,6.9275,6.9275,145200.0
2011-02-01 15:20:00,8.1,8.11,8.1,8.11,77500.0,6.9275,6.936,6.9275,6.936,77500.0
2011-02-01 15:30:00,8.11,8.12,8.08,8.08,193500.0,6.936,6.9446,6.9104,6.9104,193500.0
2011-02-01 15:40:00,8.08,8.1,8.06,8.09,144700.0,6.9104,6.9275,6.8933,6.9189,144700.0
2011-02-01 15:50:00,8.1,8.11,8.09,8.09,257500.0,6.9275,6.936,6.9189,6.9189,257500.0
2011-02-02 09:30:00,8.04,8.06,8.0,8.0,177400.0,6.8762,6.8933,6.842,6.842,177400.0
2011-02-02 09:40:00,8.01,8.04,7.99,8.01,207500.0,6.8505,6.8762,6.8334,6.8505,207500.0
2011-02-02 09:50:00,8.01,8.01,7.99,7.99,80600.0,6.8505,6.8505,6.8334,6.8334,80600.0
2011-02-02 10:00:00,8.0,8.0,7.95,7.95,150000.0,6.842,6.842,6.7992,6.7992,150000.0
2011-02-02 10:10:00,7.96,8.01,7.95,8.0,241500.0,6.8078,6.8505,6.7992,6.842,241500.0
2011-02-02 10:20:00,8.0,8.01,7.98,7.99,223200.0,6.842,6.8505,6.8249,6.8334,223200.0
2011-02-02 10:30:00,7.98,8.01,7.96,7.97,544400.0,6.8249,6.8505,6.8078,6.8163,544400.0
2011-02-02 10:40:00,7.97,7.97,7.95,7.96,59800.0,6.8163,6.8163,6.7992,6.8078,59800.0
2011-02-02 10:50:00,7.96,7.99,7.95,7.97,97100.0,6.8078,6.8334,6.7992,6.8163,97100.0
2011-02-02 11:00:00,7.97,7.97,7.94,7.95,97100.0,6.8163,6.8163,6.7907,6.7992,97100.0
2011-02-02 11:10:00,7.94,7.95,7.92,7.93,100900.0,6.7907,6.7992,6.7735,6.7821,100900.0
2011-02-02 11:20:00,7.92,7.93,7.91,7.92,75200.0,6.7735,6.7821,6.765,6.7735,75200.0
2011-02-02 11:30:00,7.91,7.92,7.88,7.89,329500.0,6.765,6.7735,6.7393,6.7479,329500.0
2011-02-02 11:40:00,7.89,7.89,7.87,7.89,247200.0,6.7479,6.7479,6.7308,6.7479,247200.0
2011-02-02 11:50:00,7.9,7.9,7.88,7.89,273300.0,6.7564,6.7564,6.7393,6.7479,273300.0
2011-02-02 12:00:00,7.88,7.89,7.85,7.85,331400.0,6.7393,6.7479,6.7137,6.7137,331400.0
2011-02-02 12:10:00,7.85,7.86,7.83,7.86,450700.0,6.7137,6.7222,6.6966,6.7222,450700.0
2011-02-02 12:20:00,7.86,7.86,7.84,7.84,63700.0,6.7222,6.7222,6.7051,6.7051,63700.0
2011-02-02 12:30:00,7.85,7.87,7.85,7.87,55300.0,6.7137,6.7308,6.7137,6.7308,55300.0
2011-02-02 12:40:00,7.87,7.89,7.86,7.89,84800.0,6.7308,6.7479,6.7222,6.7479,84800.0
2011-02-02 12:50:00,7.89,7.89,7.88,7.89,20200.0,6.7479,6.7479,6.7393,6.7479,20200.0
2011-02-02 13:00:00,7.89,7.9,7.88,7.9,72500.0,6.7479,6.7564,6.7393,6.7564,72500.0
2011-02-02 13:10:00,7.89,7.9,7.89,7.9,27300.0,6.7479,6.7564,6.7479,6.7564,27300.0
2011-02-02 13:20:00,7.9,7.91,7.89,7.91,71900.0,6.7564,6.765,6.7479,6.765,71900.0
2011-02-02 13:30:00,7.91,7.92,7.9,7.9,789800.0,6.765,6.7735,6.7564,6.7564,789800.0
2011-02-02 13:40:00,7.91,7.94,7.89,7.93,161100.0,6.765,6.7907,6.7479,6.7821,161100.0
2011-02-02 13:50:00,7.94,7.96,7.92,7.92,175500.0,6.7907,6.8078,6.7735,6.7735,175500.0
2011-02-02 14:00:00,7.92,7.93,7.89,7.89,59200.0,6.7735,6.7821,6.7479,6.7479,59200.0
2011-02-02 14:10:00,7.88,7.91,7.88,7.91,79100.0,6.7393,6.765,6.7393,6.765,79100.0
2011-02-02 14:20:00,7.92,7.94,7.91,7.93,73300.0,6.7735,6.7907,6.765,6.7821,73300.0
2011-02-02 14:30:00,7.92,7.94,7.91,7.92,67400.0,6.7735,6.7907,6.765,6.7735,67400.0
2011-02-02 14:40:00,7.91,7.92,7.91,7.92,21400.0,6.765,6.7735,6.765,6.7735,21400.0
2011-02-02 14:50:00,7.92,7.94,7.91,7.93,53200.0,6.7735,6.7907,6.765,6.7821,53200.0
2011-02-02 15:00:00,7.93,7.95,7.92,7.95,120300.0,6.7821,6.7992,6.7735,6.7992,120300.0
2011-02-02 15:10:00,7.95,7.96,7.94,7.94,76700.0,6.7992,6.8078,6.7907,6.7907,76700.0
2011-02-02 15:20:00,7.95,7.95,7.94,7.95,39600.0,6.7992,6.7992,6.7907,6.7992,39600.0
2011-02-02 15:30:00,7.94,7.95,7.92,7.93,98800.0,6.7907,6.7992,6.7735,6.7821,98800.0
2011-02-02 15:40:00,7.93,7.95,7.91,7.92,309100.0,6.7821,6.7992,6.765,6.7735,309100.0
2011-02-02 15:50:00,7.92,7.92,7.91,7.91,307500.0,6.7735,6.7735,6.765,6.765,307500.0
2011-02-03 09:30:00,7.76,7.79,7.67,7.7,835400.0,6.6367,6.6624,6.5597,6.5854,835400.0
2011-02-03 09:40:00,7.7,7.74,7.67,7.69,431800.0,6.5854,6.6196,6.5597,6.5768,431800.0
2011-02-03 09:50:00,7.7,7.73,7.66,7.68,470800.0,6.5854,6.6111,6.5512,6.5683,470800.0
2011-02-03 10:00:00,7.68,7.7,7.65,7.66,227300.0,6.5683,6.5854,6.5426,6.5512,227300.0
2011-02-03 10:10:00,7.66,7.67,7.63,7.65,505400.0,6.5512,6.5597,6.5255,6.5426,505400.0
2011-02-03 10:20:00,7.65,7.68,7.61,7.66,472900.0,6.5426,6.5683,6.5084,6.5512,472900.0
2011-02-03 10:30:00,7.66,7.7,7.65,7.69,248800.0,6.5512,6.5854,6.5426,6.5768,248800.0
2011-02-03 10:40:00,7.68,7.73,7.67,7.72,341200.0,6.5683,6.6111,6.5597,6.6025,341200.0
2011-02-03 10:50:00,7.72,7.72,7.66,7.66,161600.0,6.6025,6.6025,6.5512,6.5512,161600.0
2011-02-03 11:00:00,7.66,7.68,7.65,7.65,157600.0,6.5512,6.5683,6.5426,6.5426,157600.0
2011-02-03 11:10:00,7.66,7.68,7.64,7.67,261000.0,6.5512,6.5683,6.5341,6.5597,261000.0
2011-02-03 11:20:00,7.67,7.68,7.67,7.67,100400.0,6.5597,6.5683,6.5597,6.5597,100400.0
2011-02-03 11:30:00,7.67,7.68,7.67,7.68,165900.0,6.5597,6.5683,6.5597,6.5683,165900.0
2011-02-03 11:40:00,7.67,7.67,7.66,7.67,124700.0,6.5597,6.5597,6.5512,6.5597,124700.0
2011-02-03 11:50:00,7.67,7.67,7.66,7.66,196000.0,6.5597,6.5597,6.5512,6.5512,196000.0
2011-02-03 12:00:00,7.67,7.67,7.65,7.65,50300.0,6.5597,6.5597,6.5426,6.5426,50300.0
2011-02-03 12:10:00,7.66,7.66,7.65,7.65,33300.0,6.5512,6.5512,6.5426,6.5426,33300.0
2011-02-03 12:20:00,7.66,7.69,7.66,7.69,174000.0,6.5512,6.5768,6.5512,6.5768,174000.0
2011-02-03 12:30:00,7.69,7.72,7.68,7.72,179500.0,6.5768,6.6025,6.5683,6.6025,179500.0
2011-02-03 12:40:00,7.72,7.73,7.7,7.71,98900.0,6.6025,6.6111,6.5854,6.5939,98900.0
2011-02-03 12:50:00,7.71,7.71,7.7,7.71,73500.0,6.5939,6.5939,6.5854,6.5939,73500.0
2011-02-03 13:00:00,7.71,7.71,7.69,7.7,125600.0,6.5939,6.5939,6.5768,6.5854,125600.0
2011-02-03 13:10:00,7.69,7.7,7.68,7.69,101800.0,6.5768,6.5854,6.5683,6.5768,101800.0
2011-02-03 13:20:00,7.69,7.71,7.68,7.7,255200.0,6.5768,6.5939,6.5683,6.5854,255200.0
2011-02-03 13:30:00,7.69,7.7,7.69,7.7,44900.0,6.5768,6.5854,6.5768,6.5854,44900.0
2011-02-03 13:40:00,7.7,7.7,7.68,7.69,77100.0,6.5854,6.5854,6.5683,6.5768,77100.0
2011-02-03 13:50:00,7.69,7.71,7.69,7.71,171100.0,6.5768,6.5939,6.5768,6.5939,171100.0
2011-02-03 14:00:00,7.71,7.72,7.7,7.7,159000.0,6.5939,6.6025,6.5854,6.5854,159000.0
2011-02-03 14:10:00,7.7,7.71,7.67,7.71,175400.0,6.5854,6.5939,6.5597,6.5939,175400.0
2011-02-03 14:20:00,7.71,7.71,7.69,7.69,206700.0,6.5939,6.5939,6.5768,6.5768,206700.0
2011-02-03 14:30:00,7.69,7.7,7.69,7.69,83600.0,6.5768,6.5854,6.5768,6.5768,83600.0
2011-02-03 14:40:00,7.7,7.7,7.69,7.7,104000.0,6.5854,6.5854,6.5768,6.5854,104000.0
2011-02-03 14:50:00,7.69,7.74,7.69,7.72,315700.0,6.5768,6.6196,6.5768,6.6025,315700.0
2011-02-03 15:00:00,7.72,7.74,7.71,7.74,163800.0,6.6025,6.6196,6.5939,6.6196,163800.0
2011-02-03 15:10:00,7.74,7.74,7.73,7.74,96900.0,6.6196,6.6196,6.6111,6.6196,96900.0
2011-02-03 15:20:00,7.73,7.74,7.68,7.69,429800.0,6.6111,6.6196,6.5683,6.5768,429800.0
2011-02-03 15:30:00,7.68,7.7,7.67,7.67,918400.0,6.5683,6.5854,6.5597,6.5597,918400.0
2011-02-03 15:40:00,7.67,7.68,7.58,7.58,1410100.0,6.5597,6.5683,6.4828,6.4828,1410100.0
2011-02-03 15:50:00,7.59,7.63,7.52,7.53,2297800.0,6.4913,6.5255,6.4314,6.44,2297800.0
2011-02-04 09:30:00,7.72,7.72,7.58,7.66,980700.0,6.6025,6.6025,6.4828,6.5512,980700.0
2011-02-04 09:40:00,7.66,7.8,7.64,7.76,770300.0,6.5512,6.6709,6.5341,6.6367,770300.0
2011-02-04 09:50:00,7.76,7.78,7.69,7.72,533900.0,6.6367,6.6538,6.5768,6.6025,533900.0
2011-02-04 10:00:00,7.72,7.8,7.71,7.78,418200.0,6.6025,6.6709,6.5939,6.6538,418200.0
2011-02-04 10:10:00,7.78,7.84,7.78,7.81,538100.0,6.6538,6.7051,6.6538,6.6795,538100.0
2011-02-04 10:20:00,7.81,7.81,7.77,7.79,389900.0,6.6795,6.6795,6.6453,6.6624,389900.0
2011-02-04 10:30:00,7.79,7.79,7.68,7.72,1709000.0,6.6624,6.6624,6.5683,6.6025,1709000.0
2011-02-04 10:40:00,7.72,7.72,7.67,7.68,358200.0,6.6025,6.6025,6.5597,6.5683,358200.0
2011-02-04 10:50:00,7.69,7.69,7.61,7.62,198600.0,6.5768,6.5768,6.5084,6.517,198600.0
2011-02-04 11:00:00,7.62,7.63,7.57,7.59,286000.0,6.517,6.5255,6.4742,6.4913,286000.0
2011-02-04 11:10:00,7.59,7.59,7.58,7.58,115900.0,6.4913,6.4913,6.4828,6.4828,115900.0
2011-02-04 11:20:00,7.59,7.62,7.58,7.62,164700.0,6.4913,6.517,6.4828,6.517,164700.0
2011-02-04 11:30:00,7.62,7.62,7.57,7.59,253200.0,6.517,6.517,6.4742,6.4913,253200.0
2011-02-04 11:40:00,7.58,7.59,7.58,7.58,67300.0,6.4828,6.4913,6.4828,6.4828,67300.0
2011-02-04 11:50:00,7.59,7.59,7.58,7.59,69100.0,6.4913,6.4913,6.4828,6.4913,69100.0
2011-02-04 12:00:00,7.58,7.6,7.58,7.59,253200.0,6.4828,6.4999,6.4828,6.4913,253200.0
2011-02-04 12:10:00,7.59,7.6,7.58,7.59,138800.0,6.4913,6.4999,6.4828,6.4913,138800.0
2011-02-04 12:20:00,7.59,7.6,7.58,7.59,141700.0,6.4913,6.4999,6.4828,6.4913,141700.0
2011-02-04 12:30:00,7.59,7.59,7.55,7.55,268200.0,6.4913,6.4913,6.4571,6.4571,268200.0
2011-02-04 12:40:00,7.55,7.6,7.53,7.58,457100.0,6.4571,6.4999,6.44,6.4828,457100.0
2011-02-04 12:50:00,7.58,7.59,7.57,7.58,211500.0,6.4828,6.4913,6.4742,6.4828,211500.0
2011-02-04 13:00:00,7.57,7.58,7.55,7.56,361000.0,6.4742,6.4828,6.4571,6.4657,361000.0
2011-02-04 13:10:00,7.56,7.57,7.52,7.53,197800.0,6.4657,6.4742,6.4314,6.44,197800.0
2011-02-04 13:20:00,7.53,7.6,7.49,7.59,730300.0,6.44,6.4999,6.4058,6.4913,730300.0
2011-02-04 13:30:00,7.6,7.6,7.57,7.58,193600.0,6.4999,6.4999,6.4742,6.4828,193600.0
2011-02-04 13:40:00,7.58,7.58,7.52,7.53,221400.0,6.4828,6.4828,6.4314,6.44,221400.0
2011-02-04 13:50:00,7.52,7.53,7.49,7.49,226600.0,6.4314,6.44,6.4058,6.4058,226600.0
2011-02-04 14:00:00,7.49,7.5,7.48,7.49,236500.0,6.4058,6.4143,6.3972,6.4058,236500.0
2011-02-04 14:10:00,7.48,7.49,7.44,7.46,502600.0,6.3972,6.4058,6.363,6.3801,502600.0
2011-02-04 14:20:00,7.46,7.47,7.44,7.45,449100.0,6.3801,6.3887,6.363,6.3716,449100.0
2011-02-04 14:30:00,7.45,7.47,7.45,7.45,203800.0,6.3716,6.3887,6.3716,6.3716,203800.0
2011-02-04 14:40:00,7.46,7.47,7.45,7.47,376900.0,6.3801,6.3887,6.3716,6.3887,376900.0
2011-02-04 14:50:00,7.47,7.47,7.44,7.47,339300.0,6.3887,6.3887,6.363,6.3887,339300.0
2011-02-04 15:00:00,7.46,7.48,7.45,7.48,432200.0,6.3801,6.3972,6.3716,6.3972,432200.0
2011-02-04 15:10:00,7.48,7.48,7.46,7.46,519200.0,6.3972,6.3972,6.3801,6.3801,519200.0
2011-02-04 15:20:00,7.47,7.52,7.46,7.52,1032600.0,6.3887,6.4314,6.3801,6.4314,1032600.0
2011-02-04 15:30:00,7.52,7.62,7.52,7.61,822200.0,6.4314,6.517,6.4314,6.5084,822200.0
2011-02-04 15:40:00,7.61,7.64,7.57,7.59,1358000.0,6.5084,6.5341,6.4742,6.4913,1358000.0
2011-02-04 15:50:00,7.59,7.6,7.54,7.55,833900.0,6.4913,6.4999,6.4486,6.4571,833900.0
2011-02-07 09:30:00,7.55,7.64,7.54,7.63,288200.0,6.4571,6.5341,6.4486,6.5255,288200.0
2011-02-07 09:40:00,7.63,7.72,7.63,7.67,457600.0,6.5255,6.6025,6.5255,6.5597,457600.0
2011-02-07 09:50:00,7.67,7.68,7.61,7.62,411200.0,6.5597,6.5683,6.5084,6.517,411200.0
2011-02-07 10:00:00,7.63,7.68,7.62,7.67,554200.0,6.5255,6.5683,6.517,6.5597,554200.0
2011-02-07 10:10:00,7.66,7.7,7.66,7.69,515800.0,6.5512,6.5854,6.5512,6.5768,515800.0
2011-02-07 10:20:00,7.68,7.74,7.68,7.7,523100.0,6.5683,6.6196,6.5683,6.5854,523100.0
2011-02-07 10:30:00,7.7,7.74,7.7,7.74,247200.0,6.5854,6.6196,6.5854,6.6196,247200.0
2011-02-07 10:40:00,7.74,7.79,7.74,7.77,574900.0,6.6196,6.6624,6.6196,6.6453,574900.0
2011-02-07 10:50:00,7.76,7.77,7.69,7.7,535600.0,6.6367,6.6453,6.5768,6.5854,535600.0
2011-02-07 11:00:00,7.69,7.71,7.67,7.68,486900.0,6.5768,6.5939,6.5597,6.5683,486900.0
2011-02-07 11:10:00,7.68,7.69,7.64,7.66,164300.0,6.5683,6.5768,6.5341,6.5512,164300.0
2011-02-07 11:20:00,7.66,7.69,7.66,7.68,119000.0,6.5512,6.5768,6.5512,6.5683,119000.0
2011-02-07 11:30:00,7.68,7.71,7.67,7.69,207000.0,6.5683,6.5939,6.5597,6.5768,207000.0
2011-02-07 11:40:00,7.7,7.7,7.67,7.68,67900.0,6.5854,6.5854,6.5597,6.5683,67900.0
2011-02-07 11:50:00,7.68,7.68,7.65,7.65,352800.0,6.5683,6.5683,6.5426,6.5426,352800.0
2011-02-07 12:00:00,7.65,7.66,7.6,7.61,401800.0,6.5426,6.5512,6.4999,6.5084,401800.0
2011-02-07 12:10:00,7.6,7.61,7.59,7.59,207000.0,6.4999,6.5084,6.4913,6.4913,207000.0
2011-02-07 12:20:00,7.59,7.61,7.59,7.61,90100.0,6.4913,6.5084,6.4913,6.5084,90100.0
2011-02-07 12:30:00,7.61,7.61,7.58,7.59,197300.0,6.5084,6.5084,6.4828,6.4913,197300.0
2011-02-07 12:40:00,7.59,7.6,7.58,7.58,166400.0,6.4913,6.4999,6.4828,6.4828,166400.0
2011-02-07 12:50:00,7.59,7.62,7.58,7.61,262700.0,6.4913,6.517,6.4828,6.5084,262700.0
2011-02-07 13:00:00,7.6,7.61,7.59,7.59,113800.0,6.4999,6.5084,6.4913,6.4913,113800.0
2011-02-07 13:10:00,7.58,7.61,7.58,7.61,180200.0,6.4828,6.5084,6.4828,6.5084,180200.0
2011-02-07 13:20:00,7.61,7.63,7.61,7.63,184800.0,6.5084,6.5255,6.5084,6.5255,184800.0
2011-02-07 13:30:00,7.63,7.63,7.6,7.6,113200.0,6.5255,6.5255,6.4999,6.4999,113200.0
2011-02-07 13:40:00,7.61,7.61,7.59,7.6,142000.0,6.5084,6.5084,6.4913,6.4999,142000.0
2011-02-07 13:50:00,7.59,7.6,7.59,7.59,47200.0,6.4913,6.4999,6.4913,6.4913,47200.0
2011-02-07 14:00:00,7.59,7.61,7.59,7.6,103700.0,6.4913,6.5084,6.4913,6.4999,103700.0
2011-02-07 14:10:00,7.6,7.61,7.6,7.61,112100.0,6.4999,6.5084,6.4999,6.5084,112100.0
2011-02-07 14:20:00,7.61,7.63,7.6,7.63,554600.0,6.5084,6.5255,6.4999,6.5255,554600.0
2011-02-07 14:30:00,7.62,7.64,7.62,7.63,101900.0,6.517,6.5341,6.517,6.5255,101900.0
2011-02-07 14:40:00,7.63,7.64,7.63,7.63,109300.0,6.5255,6.5341,6.5255,6.5255,109300.0
2011-02-07 14:50:00,7.64,7.65,7.63,7.65,187800.0,6.5341,6.5426,6.5255,6.5426,187800.0
2011-02-07 15:00:00,7.65,7.66,7.64,7.66,469200.0,6.5426,6.5512,6.5341,6.5512,469200.0
2011-02-07 15:10:00,7.66,7.66,7.63,7.64,175200.0,6.5512,6.5512,6.5255,6.5341,175200.0
2011-02-07 15:20:00,7.63,7.64,7.61,7.62,324600.0,6.5255,6.5341,6.5084,6.517,324600.0
2011-02-07 15:30:00,7.62,7.64,7.6,7.64,508500.0,6.517,6.5341,6.4999,6.5341,508500.0
2011-02-07 15:40:00,7.64,7.64,7.61,7.62,493100.0,6.5341,6.5341,6.5084,6.517,493100.0
2011-02-07 15:50:00,7.61,7.62,7.6,7.6,577000.0,6.5084,6.517,6.4999,6.4999,577000.0
2011-02-08 09:30:00,7.61,7.68,7.6,7.61,227700.0,6.5084,6.5683,6.4999,6.5084,227700.0
2011-02-08 09:40:00,7.62,7.63,7.59,7.6,309900.0,6.517,6.5255,6.4913,6.4999,309900.0
2011-02-08 09:50:00,7.61,7.71,7.59,7.69,447300.0,6.5084,6.5939,6.4913,6.5768,447300.0
2011-02-08 10:00:00,7.7,7.7,7.63,7.64,179200.0,6.5854,6.5854,6.5255,6.5341,179200.0
2011-02-08 10:10:00,7.65,7.69,7.62,7.69,526600.0,6.5426,6.5768,6.517,6.5768,526600.0
2011-02-08 10:20:00,7.69,7.72,7.67,7.67,316400.0,6.5768,6.6025,6.5597,6.5597,316400.0
2011-02-08 10:30:00,7.68,7.69,7.66,7.68,250100.0,6.5683,6.5768,6.5512,6.5683,250100.0
2011-02-08 10:40:00,7.68,7.76,7.67,7.76,470500.0,6.5683,6.6367,6.5597,6.6367,470500.0
2011-02-08 10:50:00,7.75,7.76,7.74,7.74,287600.0,6.6282,6.6367,6.6196,6.6196,287600.0
2011-02-08 11:00:00,7.74,7.75,7.7,7.73,142200.0,6.6196,6.6282,6.5854,6.6111,142200.0
2011-02-08 11:10:00,7.73,7.76,7.72,7.73,190700.0,6.6111,6.6367,6.6025,6.6111,190700.0
2011-02-08 11:20:00,7.73,7.75,7.72,7.75,132300.0,6.6111,6.6282,6.6025,6.6282,132300.0
2011-02-08 11:30:00,7.74,7.76,7.73,7.76,588500.0,6.6196,6.6367,6.6111,6.6367,588500.0
2011-02-08 11:40:00,7.75,7.77,7.74,7.77,319300.0,6.6282,6.6453,6.6196,6.6453,319300.0
2011-02-08 11:50:00,7.77,7.77,7.73,7.76,285800.0,6.6453,6.6453,6.6111,6.6367,285800.0
2011-02-08 12:00:00,7.76,7.77,7.76,7.76,88200.0,6.6367,6.6453,6.6367,6.6367,88200.0
2011-02-08 12:10:00,7.76,7.77,7.72,7.73,255400.0,6.6367,6.6453,6.6025,6.6111,255400.0
2011-02-08 12:20:00,7.72,7.74,7.71,7.73,232100.0,6.6025,6.6196,6.5939,6.6111,232100.0
2011-02-08 12:30:00,7.73,7.76,7.73,7.74,128100.0,6.6111,6.6367,6.6111,6.6196,128100.0
2011-02-08 12:40:00,7.74,7.75,7.74,7.74,126500.0,6.6196,6.6282,6.6196,6.6196,126500.0
2011-02-08 12:50:00,7.75,7.77,7.74,7.76,151100.0,6.6282,6.6453,6.6196,6.6367,151100.0
2011-02-08 13:00:00,7.75,7.76,7.75,7.75,40300.0,6.6282,6.6367,6.6282,6.6282,40300.0
2011-02-08 13:10:00,7.75,7.79,7.75,7.77,364500.0,6.6282,6.6624,6.6282,6.6453,364500.0
2011-02-08 13:20:00,7.77,7.78,7.77,7.78,100700.0,6.6453,6.6538,6.6453,6.6538,100700.0
2011-02-08 13:30:00,7.77,7.78,7.76,7.77,214600.0,6.6453,6.6538,6.6367,6.6453,214600.0
2011-02-08 13:40:00,7.77,7.78,7.76,7.78,127600.0,6.6453,6.6538,6.6367,6.6538,127600.0
2011-02-08 13:50:00,7.78,7.79,7.77,7.78,143400.0,6.6538,6.6624,6.6453,6.6538,143400.0
2011-02-08 14:00:00,7.78,7.78,7.75,7.78,165300.0,6.6538,6.6538,6.6282,6.6538,165300.0
2011-02-08 14:10:00,7.77,7.81,7.77,7.8,333000.0,6.6453,6.6795,6.6453,6.6709,333000.0
2011-02-08 14:20:00,7.8,7.81,7.78,7.78,156200.0,6.6709,6.6795,6.6538,6.6538,156200.0
2011-02-08 14:30:00,7.78,7.82,7.78,7.82,455200.0,6.6538,6.688,6.6538,6.688,455200.0
2011-02-08 14:40:00,7.82,7.82,7.79,7.79,171800.0,6.688,6.688,6.6624,6.6624,171800.0
2011-02-08 14:50:00,7.79,7.81,7.79,7.79,157000.0,6.6624,6.6795,6.6624,6.6624,157000.0
2011-02-08 15:00:00,7.79,7.8,7.79,7.79,120500.0,6.6624,6.6709,6.6624,6.6624,120500.0
2011-02-08 15:10:00,7.79,7.8,7.79,7.79,331700.0,6.6624,6.6709,6.6624,6.6624,331700.0
2011-02-08 15:20:00,7.79,7.8,7.78,7.79,127800.0,6.6624,6.6709,6.6538,6.6624,127800.0
2011-02-08 15:30:00,7.79,7.8,7.77,7.79,430400.0,6.6624,6.6709,6.6453,6.6624,430400.0
2011-02-08 15:40:00,7.8,7.8,7.76,7.78,661600.0,6.6709,6.6709,6.6367,6.6538,661600.0
2011-02-08 15:50:00,7.77,7.79,7.77,7.79,615400.0,6.6453,6.6624,6.6453,6.6624,615400.0
2011-02-09 09:30:00,7.74,7.84,7.74,7.81,303400.0,6.6196,6.7051,6.6196,6.6795,303400.0
2011-02-09 09:40:00,7.81,7.82,7.76,7.76,322500.0,6.6795,6.688,6.6367,6.6367,322500.0
2011-02-09 09:50:00,7.76,7.86,7.75,7.85,446400.0,6.6367,6.7222,6.6282,6.7137,446400.0
2011-02-09 10:00:00,7.86,7.86,7.78,7.79,385200.0,6.7222,6.7222,6.6538,6.6624,385200.0
2011-02-09 10:10:00,7.79,7.79,7.73,7.73,161400.0,6.6624,6.6624,6.6111,6.6111,161400.0
2011-02-09 10:20:00,7.73,7.82,7.73,7.78,334400.0,6.6111,6.688,6.6111,6.6538,334400.0
2011-02-09 10:30:00,7.77,7.82,7.77,7.81,245000.0,6.6453,6.688,6.6453,6.6795,245000.0
2011-02-09 10:40:00,7.8,7.86,7.8,7.86,191600.0,6.6709,6.7222,6.6709,6.7222,191600.0
2011-02-09 10:50:00,7.86,7.93,7.85,7.93,356200.0,6.7222,6.7821,6.7137,6.7821,356200.0
2011-02-09 11:00:00,7.92,7.93,7.83,7.84,346600.0,6.7735,6.7821,6.6966,6.7051,346600.0
2011-02-09 11:10:00,7.84,7.84,7.78,7.8,248800.0,6.7051,6.7051,6.6538,6.6709,248800.0
2011-02-09 11:20:00,7.8,7.81,7.76,7.76,233300.0,6.6709,6.6795,6.6367,6.6367,233300.0
2011-02-09 11:30:00,7.76,7.79,7.76,7.76,219200.0,6.6367,6.6624,6.6367,6.6367,219200.0
2011-02-09 11:40:00,7.77,7.78,7.76,7.77,55400.0,6.6453,6.6538,6.6367,6.6453,55400.0
2011-02-09 11:50:00,7.77,7.78,7.76,7.76,79300.0,6.6453,6.6538,6.6367,6.6367,79300.0
2011-02-09 12:00:00,7.75,7.77,7.75,7.75,149600.0,6.6282,6.6453,6.6282,6.6282,149600.0
2011-02-09 12:10:00,7.76,7.76,7.75,7.76,62000.0,6.6367,6.6367,6.6282,6.6367,62000.0
2011-02-09 12:20:00,7.76,7.77,7.74,7.75,116400.0,6.6367,6.6453,6.6196,6.6282,116400.0
2011-02-09 12:30:00,7.75,7.76,7.73,7.74,139800.0,6.6282,6.6367,6.6111,6.6196,139800.0
2011-02-09 12:40:00,7.74,7.76,7.73,7.76,108900.0,6.6196,6.6367,6.6111,6.6367,108900.0
2011-02-09 12:50:00,7.76,7.78,7.74,7.75,92500.0,6.6367,6.6538,6.6196,6.6282,92500.0
2011-02-09 13:00:00,7.74,7.8,7.74,7.79,175700.0,6.6196,6.6709,6.6196,6.6624,175700.0
2011-02-09 13:10:00,7.8,7.8,7.76,7.76,61000.0,6.6709,6.6709,6.6367,6.6367,61000.0
2011-02-09 13:20:00,7.77,7.77,7.75,7.75,77500.0,6.6453,6.6453,6.6282,6.6282,77500.0
2011-02-09 13:30:00,7.75,7.77,7.75,7.76,95400.0,6.6282,6.6453,6.6282,6.6367,95400.0
2011-02-09 13:40:00,7.75,7.77,7.75,7.77,63200.0,6.6282,6.6453,6.6282,6.6453,63200.0
2011-02-09 13:50:00,7.77,7.77,7.75,7.75,91900.0,6.6453,6.6453,6.6282,6.6282,91900.0
2011-02-09 14:00:00,7.76,7.76,7.74,7.74,137200.0,6.6367,6.6367,6.6196,6.6196,137200.0
2011-02-09 14:10:00,7.74,7.77,7.74,7.76,288900.0,6.6196,6.6453,6.6196,6.6367,288900.0
2011-02-09 14:20:00,7.77,7.8,7.76,7.79,397000.0,6.6453,6.6709,6.6367,6.6624,397000.0
2011-02-09 14:30:00,7.79,7.82,7.78,7.8,237100.0,6.6624,6.688,6.6538,6.6709,237100.0
2011-02-09 14:40:00,7.79,7.8,7.77,7.79,207000.0,6.6624,6.6709,6.6453,6.6624,207000.0
2011-02-09 14:50:00,7.79,7.8,7.78,7.79,128200.0,6.6624,6.6709,6.6538,6.6624,128200.0
2011-02-09 15:00:00,7.79,7.79,7.78,7.78,90400.0,6.6624,6.6624,6.6538,6.6538,90400.0
2011-02-09 15:10:00,7.79,7.8,7.77,7.78,226700.0,6.6624,6.6709,6.6453,6.6538,226700.0
2011-02-09 15:20:00,7.77,7.82,7.77,7.81,261300.0,6.6453,6.688,6.6453,6.6795,261300.0
2011-02-09 15:30:00,7.82,7.82,7.79,7.79,245300.0,6.688,6.688,6.6624,6.6624,245300.0
2011-02-09 15:40:00,7.8,7.82,7.79,7.8,571300.0,6.6709,6.688,6.6624,6.6709,571300.0
2011-02-09 15:50:00,7.8,7.83,7.78,7.83,550500.0,6.6709,6.6966,6.6538,6.6966,550500.0
2011-02-10 09:30:00,7.9,7.9,7.8,7.89,284200.0,6.7564,6.7564,6.6709,6.7479,284200.0
2011-02-10 09:40:00,7.89,7.89,7.75,7.76,568700.0,6.7479,6.7479,6.6282,6.6367,568700.0
2011-02-10 09:50:00,7.76,7.77,7.73,7.74,613600.0,6.6367,6.6453,6.6111,6.6196,613600.0
2011-02-10 10:00:00,7.74,7.75,7.7,7.74,254100.0,6.6196,6.6282,6.5854,6.6196,254100.0
2011-02-10 10:10:00,7.74,7.81,7.74,7.79,340900.0,6.6196,6.6795,6.6196,6.6624,340900.0
2011-02-10 10:20:00,7.78,7.8,7.75,7.77,172400.0,6.6538,6.6709,6.6282,6.6453,172400.0
2011-02-10 10:30:00,7.78,7.79,7.75,7.76,236300.0,6.6538,6.6624,6.6282,6.6367,236300.0
2011-02-10 10:40:00,7.75,7.81,7.75,7.8,412200.0,6.6282,6.6795,6.6282,6.6709,412200.0
2011-02-10 10:50:00,7.81,7.82,7.73,7.73,206500.0,6.6795,6.688,6.6111,6.6111,206500.0
2011-02-10 11:00:00,7.73,7.74,7.72,7.72,76500.0,6.6111,6.6196,6.6025,6.6025,76500.0
2011-02-10 11:10:00,7.72,7.76,7.7,7.71,168000.0,6.6025,6.6367,6.5854,6.5939,168000.0
2011-02-10 11:20:00,7.72,7.75,7.71,7.75,78100.0,6.6025,6.6282,6.5939,6.6282,78100.0
2011-02-10 11:30:00,7.74,7.81,7.74,7.76,376100.0,6.6196,6.6795,6.6196,6.6367,376100.0
2011-02-10 11:40:00,7.76,7.77,7.73,7.75,87800.0,6.6367,6.6453,6.6111,6.6282,87800.0
2011-02-10 11:50:00,7.76,7.76,7.71,7.73,379700.0,6.6367,6.6367,6.5939,6.6111,379700.0
2011-02-10 12:00:00,7.73,7.76,7.73,7.76,50600.0,6.6111,6.6367,6.6111,6.6367,50600.0
2011-02-10 12:10:00,7.76,7.77,7.74,7.74,96800.0,6.6367,6.6453,6.6196,6.6196,96800.0
2011-02-10 12:20:00,7.74,7.77,7.74,7.77,54500.0,6.6196,6.6453,6.6196,6.6453,54500.0
2011-02-10 12:30:00,7.77,7.78,7.76,7.76,56500.0,6.6453,6.6538,6.6367,6.6367,56500.0
2011-02-10 12:40:00,7.76,7.77,7.75,7.76,57400.0,6.6367,6.6453,6.6282,6.6367,57400.0
2011-02-10 12:50:00,7.76,7.77,7.73,7.74,62900.0,6.6367,6.6453,6.6111,6.6196,62900.0
2011-02-10 13:00:00,7.73,7.74,7.71,7.71,114000.0,6.6111,6.6196,6.5939,6.5939,114000.0
2011-02-10 13:10:00,7.72,7.75,7.71,7.74,265100.0,6.6025,6.6282,6.5939,6.6196,265100.0
2011-02-10 13:20:00,7.75,7.75,7.71,7.71,44800.0,6.6282,6.6282,6.5939,6.5939,44800.0
2011-02-10 13:30:00,7.71,7.72,7.69,7.7,86900.0,6.5939,6.6025,6.5768,6.5854,86900.0
2011-02-10 13:40:00,7.7,7.74,7.69,7.74,132700.0,6.5854,6.6196,6.5768,6.6196,132700.0
2011-02-10 13:50:00,7.73,7.74,7.71,7.71,56400.0,6.6111,6.6196,6.5939,6.5939,56400.0
2011-02-10 14:00:00,7.72,7.75,7.71,7.73,95900.0,6.6025,6.6282,6.5939,6.6111,95900.0
2011-02-10 14:10:00,7.74,7.74,7.7,7.71,124800.0,6.6196,6.6196,6.5854,6.5939,124800.0
2011-02-10 14:20:00,7.71,7.71,7.7,7.71,88900.0,6.5939,6.5939,6.5854,6.5939,88900.0
2011-02-10 14:30:00,7.71,7.71,7.7,7.71,153900.0,6.5939,6.5939,6.5854,6.5939,153900.0
2011-02-10 14:40:00,7.71,7.71,7.67,7.68,191400.0,6.5939,6.5939,6.5597,6.5683,191400.0
2011-02-10 14:50:00,7.67,7.68,7.65,7.65,123300.0,6.5597,6.5683,6.5426,6.5426,123300.0
2011-02-10 15:00:00,7.65,7.68,7.64,7.66,333500.0,6.5426,6.5683,6.5341,6.5512,333500.0
2011-02-10 15:10:00,7.66,7.68,7.65,7.66,140900.0,6.5512,6.5683,6.5426,6.5512,140900.0
2011-02-10 15:20:00,7.67,7.68,7.66,7.67,169200.0,6.5597,6.5683,6.5512,6.5597,169200.0
2011-02-10 15:30:00,7.67,7.67,7.66,7.67,91400.0,6.5597,6.5597,6.5512,6.5597,91400.0
2011-02-10 15:40:00,7.67,7.68,7.66,7.68,296600.0,6.5597,6.5683,6.5512,6.5683,296600.0
2011-02-10 15:50:00,7.68,7.69,7.64,7.64,1671900.0,6.5683,6.5768,6.5341,6.5341,1671900.0
2011-02-11 09:30:00,7.62,7.63,7.55,7.62,945600.0,6.517,6.5255,6.4571,6.517,945600.0
2011-02-11 09:40:00,7.62,7.72,7.62,7.68,605600.0,6.517,6.6025,6.517,6.5683,605600.0
2011-02-11 09:50:00,7.69,7.72,7.62,7.62,264200.0,6.5768,6.6025,6.517,6.517,264200.0
2011-02-11 10:00:00,7.63,7.65,7.61,7.65,283000.0,6.5255,6.5426,6.5084,6.5426,283000.0
2011-02-11 10:10:00,7.65,7.66,7.63,7.63,148200.0,6.5426,6.5512,6.5255,6.5255,148200.0
2011-02-11 10:20:00,7.63,7.64,7.59,7.59,145000.0,6.5255,6.5341,6.4913,6.4913,145000.0
2011-02-11 10:30:00,7.59,7.61,7.57,7.61,151200.0,6.4913,6.5084,6.4742,6.5084,151200.0
2011-02-11 10:40:00,7.61,7.62,7.6,7.61,174700.0,6.5084,6.517,6.4999,6.5084,174700.0
2011-02-11 10:50:00,7.61,7.65,7.6,7.64,195600.0,6.5084,6.5426,6.4999,6.5341,195600.0
2011-02-11 11:00:00,7.64,7.65,7.63,7.65,255400.0,6.5341,6.5426,6.5255,6.5426,255400.0
2011-02-11 11:10:00,7.64,7.65,7.63,7.64,73000.0,6.5341,6.5426,6.5255,6.5341,73000.0
2011-02-11 11:20:00,7.64,7.64,7.61,7.64,232500.0,6.5341,6.5341,6.5084,6.5341,232500.0
2011-02-11 11:30:00,7.64,7.64,7.59,7.6,277300.0,6.5341,6.5341,6.4913,6.4999,277300.0
2011-02-11 11:40:00,7.6,7.65,7.6,7.65,241200.0,6.4999,6.5426,6.4999,6.5426,241200.0
2011-02-11 11:50:00,7.65,7.65,7.62,7.64,154100.0,6.5426,6.5426,6.517,6.5341,154100.0
2011-02-11 12:00:00,7.64,7.65,7.62,7.64,116100.0,6.5341,6.5426,6.517,6.5341,116100.0
2011-02-11 12:10:00,7.64,7.64,7.6,7.6,177200.0,6.5341,6.5341,6.4999,6.4999,177200.0
2011-02-11 12:20:00,7.6,7.63,7.59,7.63,139300.0,6.4999,6.5255,6.4913,6.5255,139300.0
2011-02-11 12:30:00,7.62,7.64,7.61,7.63,208100.0,6.517,6.5341,6.5084,6.5255,208100.0
2011-02-11 12:40:00,7.63,7.65,7.62,7.64,149200.0,6.5255,6.5426,6.517,6.5341,149200.0
2011-02-11 12:50:00,7.64,7.65,7.63,7.64,56200.0,6.5341,6.5426,6.5255,6.5341,56200.0
2011-02-11 13:00:00,7.63,7.64,7.63,7.63,28200.0,6.5255,6.5341,6.5255,6.5255,28200.0
2011-02-11 13:10:00,7.64,7.64,7.63,7.64,21400.0,6.5341,6.5341,6.5255,6.5341,21400.0
2011-02-11 13:20:00,7.63,7.64,7.62,7.62,61900.0,6.5255,6.5341,6.517,6.517,61900.0
2011-02-11 13:30:00,7.61,7.62,7.61,7.62,42500.0,6.5084,6.517,6.5084,6.517,42500.0
2011-02-11 13:40:00,7.62,7.62,7.6,7.61,59900.0,6.517,6.517,6.4999,6.5084,59900.0
2011-02-11 13:50:00,7.61,7.61,7.6,7.61,34600.0,6.5084,6.5084,6.4999,6.5084,34600.0
2011-02-11 14:00:00,7.61,7.63,7.61,7.63,252100.0,6.5084,6.5255,6.5084,6.5255,252100.0
2011-02-11 14:10:00,7.63,7.63,7.61,7.62,81200.0,6.5255,6.5255,6.5084,6.517,81200.0
2011-02-11 14:20:00,7.62,7.63,7.61,7.63,109000.0,6.517,6.5255,6.5084,6.5255,109000.0
2011-02-11 14:30:00,7.63,7.68,7.62,7.68,124400.0,6.5255,6.5683,6.517,6.5683,124400.0
2011-02-11 14:40:00,7.68,7.68,7.66,7.67,224500.0,6.5683,6.5683,6.5512,6.5597,224500.0
2011-02-11 14:50:00,7.67,7.67,7.66,7.67,52400.0,6.5597,6.5597,6.5512,6.5597,52400.0
2011-02-11 15:00:00,7.67,7.7,7.66,7.7,128300.0,6.5597,6.5854,6.5512,6.5854,128300.0
2011-02-11 15:10:00,7.7,7.7,7.68,7.68,107500.0,6.5854,6.5854,6.5683,6.5683,107500.0
2011-02-11 15:20:00,7.69,7.7,7.67,7.67,237000.0,6.5768,6.5854,6.5597,6.5597,237000.0
2011-02-11 15:30:00,7.67,7.68,7.65,7.66,141000.0,6.5597,6.5683,6.5426,6.5512,141000.0
2011-02-11 15:40:00,7.66,7.66,7.64,7.65,283900.0,6.5512,6.5512,6.5341,6.5426,283900.0
2011-02-11 15:50:00,7.65,7.66,7.64,7.66,318500.0,6.5426,6.5512,6.5341,6.5512,318500.0
2011-02-14 09:30:00,7.66,7.67,7.55,7.57,364100.0,6.5512,6.5597,6.4571,6.4742,364100.0
2011-02-14 09:40:00,7.56,7.57,7.54,7.55,210300.0,6.4657,6.4742,6.4486,6.4571,210300.0
2011-02-14 09:50:00,7.56,7.56,7.53,7.54,230800.0,6.4657,6.4657,6.44,6.4486,230800.0
2011-02-14 10:00:00,7.53,7.53,7.48,7.48,371600.0,6.44,6.44,6.3972,6.3972,371600.0
2011-02-14 10:10:00,7.48,7.51,7.47,7.49,274900.0,6.3972,6.4229,6.3887,6.4058,274900.0
2011-02-14 10:20:00,7.49,7.51,7.46,7.47,575200.0,6.4058,6.4229,6.3801,6.3887,575200.0
2011-02-14 10:30:00,7.47,7.48,7.45,7.46,145600.0,6.3887,6.3972,6.3716,6.3801,145600.0
2011-02-14 10:40:00,7.46,7.47,7.44,7.46,362200.0,6.3801,6.3887,6.363,6.3801,362200.0
2011-02-14 10:50:00,7.46,7.47,7.45,7.46,108200.0,6.3801,6.3887,6.3716,6.3801,108200.0
2011-02-14 11:00:00,7.46,7.48,7.45,7.45,121000.0,6.3801,6.3972,6.3716,6.3716,121000.0
2011-02-14 11:10:00,7.45,7.46,7.43,7.44,104100.0,6.3716,6.3801,6.3545,6.363,104100.0
2011-02-14 11:20:00,7.45,7.46,7.42,7.46,146500.0,6.3716,6.3801,6.3459,6.3801,146500.0
2011-02-14 11:30:00,7.45,7.46,7.44,7.44,47600.0,6.3716,6.3801,6.363,6.363,47600.0
2011-02-14 11:40:00,7.44,7.46,7.44,7.45,128300.0,6.363,6.3801,6.363,6.3716,128300.0
2011-02-14 11:50:00,7.44,7.45,7.43,7.44,63600.0,6.363,6.3716,6.3545,6.363,63600.0
2011-02-14 12:00:00,7.44,7.45,7.43,7.44,52600.0,6.363,6.3716,6.3545,6.363,52600.0
2011-02-14 12:10:00,7.43,7.45,7.43,7.44,95300.0,6.3545,6.3716,6.3545,6.363,95300.0
2011-02-14 12:20:00,7.44,7.48,7.44,7.48,73100.0,6.363,6.3972,6.363,6.3972,73100.0
2011-02-14 12:30:00,7.47,7.48,7.47,7.47,106100.0,6.3887,6.3972,6.3887,6.3887,106100.0
2011-02-14 12:40:00,7.48,7.48,7.47,7.47,34800.0,6.3972,6.3972,6.3887,6.3887,34800.0
2011-02-14 12:50:00,7.47,7.49,7.47,7.48,105300.0,6.3887,6.4058,6.3887,6.3972,105300.0
2011-02-14 13:00:00,7.48,7.48,7.47,7.47,30400.0,6.3972,6.3972,6.3887,6.3887,30400.0
2011-02-14 13:10:00,7.48,7.48,7.47,7.47,66000.0,6.3972,6.3972,6.3887,6.3887,66000.0
2011-02-14 13:20:00,7.48,7.49,7.47,7.47,86300.0,6.3972,6.4058,6.3887,6.3887,86300.0
2011-02-14 13:30:00,7.47,7.48,7.47,7.48,50700.0,6.3887,6.3972,6.3887,6.3972,50700.0
2011-02-14 13:40:00,7.48,7.48,7.47,7.48,68000.0,6.3972,6.3972,6.3887,6.3972,68000.0
2011-02-14 13:50:00,7.48,7.48,7.47,7.47,55900.0,6.3972,6.3972,6.3887,6.3887,55900.0
2011-02-14 14:00:00,7.48,7.48,7.47,7.48,40100.0,6.3972,6.3972,6.3887,6.3972,40100.0
2011-02-14 14:10:00,7.48,7.5,7.47,7.49,110000.0,6.3972,6.4143,6.3887,6.4058,110000.0
2011-02-14 14:20:00,7.5,7.5,7.47,7.48,473700.0,6.4143,6.4143,6.3887,6.3972,473700.0
2011-02-14 14:30:00,7.48,7.48,7.47,7.48,21900.0,6.3972,6.3972,6.3887,6.3972,21900.0
2011-02-14 14:40:00,7.48,7.48,7.47,7.48,46600.0,6.3972,6.3972,6.3887,6.3972,46600.0
2011-02-14 14:50:00,7.48,7.49,7.47,7.48,74500.0,6.3972,6.4058,6.3887,6.3972,74500.0
2011-02-14 15:00:00,7.49,7.49,7.48,7.48,55300.0,6.4058,6.4058,6.3972,6.3972,55300.0
2011-02-14 15:10:00,7.48,7.5,7.48,7.49,112600.0,6.3972,6.4143,6.3972,6.4058,112600.0
2011-02-14 15:20:00,7.5,7.5,7.47,7.47,129200.0,6.4143,6.4143,6.3887,6.3887,129200.0
2011-02-14 15:30:00,7.47,7.48,7.47,7.47,105600.0,6.3887,6.3972,6.3887,6.3887,105600.0
2011-02-14 15:40:00,7.47,7.48,7.47,7.47,116400.0,6.3887,6.3972,6.3887,6.3887,116400.0
2011-02-14 15:50:00,7.47,7.48,7.47,7.48,468300.0,6.3887,6.3972,6.3887,6.3972,468300.0
2011-02-15 09:30:00,7.43,7.47,7.4,7.43,302800.0,6.3545,6.3887,6.3288,6.3545,302800.0
2011-02-15 09:40:00,7.43,7.48,7.41,7.48,539800.0,6.3545,6.3972,6.3374,6.3972,539800.0
2011-02-15 09:50:00,7.47,7.47,7.41,7.43,264500.0,6.3887,6.3887,6.3374,6.3545,264500.0
2011-02-15 10:00:00,7.43,7.44,7.41,7.42,105900.0,6.3545,6.363,6.3374,6.3459,105900.0
2011-02-15 10:10:00,7.42,7.47,7.4,7.46,676400.0,6.3459,6.3887,6.3288,6.3801,676400.0
2011-02-15 10:20:00,7.46,7.47,7.42,7.43,161600.0,6.3801,6.3887,6.3459,6.3545,161600.0
2011-02-15 10:30:00,7.43,7.43,7.41,7.41,131800.0,6.3545,6.3545,6.3374,6.3374,131800.0
2011-02-15 10:40:00,7.41,7.43,7.4,7.4,143800.0,6.3374,6.3545,6.3288,6.3288,143800.0
2011-02-15 10:50:00,7.4,7.45,7.39,7.42,418200.0,6.3288,6.3716,6.3203,6.3459,418200.0
2011-02-15 11:00:00,7.41,7.45,7.41,7.44,55700.0,6.3374,6.3716,6.3374,6.363,55700.0
2011-02-15 11:10:00,7.44,7.45,7.42,7.42,74400.0,6.363,6.3716,6.3459,6.3459,74400.0
2011-02-15 11:20:00,7.42,7.43,7.4,7.4,137000.0,6.3459,6.3545,6.3288,6.3288,137000.0
2011-02-15 11:30:00,7.4,7.41,7.35,7.35,279200.0,6.3288,6.3374,6.2861,6.2861,279200.0
2011-02-15 11:40:00,7.35,7.36,7.33,7.33,168000.0,6.2861,6.2946,6.269,6.269,168000.0
2011-02-15 11:50:00,7.33,7.35,7.31,7.33,318000.0,6.269,6.2861,6.2518,6.269,318000.0
2011-02-15 12:00:00,7.33,7.38,7.32,7.38,286700.0,6.269,6.3117,6.2604,6.3117,286700.0
2011-02-15 12:10:00,7.38,7.39,7.37,7.38,94300.0,6.3117,6.3203,6.3032,6.3117,94300.0
2011-02-15 12:20:00,7.37,7.38,7.37,7.37,136500.0,6.3032,6.3117,6.3032,6.3032,136500.0
2011-02-15 12:30:00,7.37,7.42,7.37,7.41,133000.0,6.3032,6.3459,6.3032,6.3374,133000.0
2011-02-15 12:40:00,7.42,7.42,7.41,7.41,65400.0,6.3459,6.3459,6.3374,6.3374,65400.0
2011-02-15 12:50:00,7.41,7.42,7.39,7.39,158900.0,6.3374,6.3459,6.3203,6.3203,158900.0
2011-02-15 13:00:00,7.4,7.4,7.38,7.39,90300.0,6.3288,6.3288,6.3117,6.3203,90300.0
2011-02-15 13:10:00,7.38,7.38,7.37,7.38,27100.0,6.3117,6.3117,6.3032,6.3117,27100.0
2011-02-15 13:20:00,7.37,7.38,7.36,7.36,98200.0,6.3032,6.3117,6.2946,6.2946,98200.0
2011-02-15 13:30:00,7.36,7.37,7.36,7.37,21500.0,6.2946,6.3032,6.2946,6.3032,21500.0
2011-02-15 13:40:00,7.37,7.37,7.36,7.37,14500.0,6.3032,6.3032,6.2946,6.3032,14500.0
2011-02-15 13:50:00,7.36,7.37,7.36,7.37,37800.0,6.2946,6.3032,6.2946,6.3032,37800.0
2011-02-15 14:00:00,7.36,7.37,7.35,7.35,297900.0,6.2946,6.3032,6.2861,6.2861,297900.0
2011-02-15 14:10:00,7.35,7.36,7.29,7.3,284800.0,6.2861,6.2946,6.2347,6.2433,284800.0
2011-02-15 14:20:00,7.29,7.33,7.29,7.33,135700.0,6.2347,6.269,6.2347,6.269,135700.0
2011-02-15 14:30:00,7.32,7.33,7.31,7.33,76800.0,6.2604,6.269,6.2518,6.269,76800.0
2011-02-15 14:40:00,7.33,7.33,7.32,7.33,42200.0,6.269,6.269,6.2604,6.269,42200.0
2011-02-15 14:50:00,7.32,7.33,7.32,7.32,70800.0,6.2604,6.269,6.2604,6.2604,70800.0
2011-02-15 15:00:00,7.33,7.34,7.32,7.33,132300.0,6.269,6.2775,6.2604,6.269,132300.0
2011-02-15 15:10:00,7.33,7.34,7.32,7.33,118400.0,6.269,6.2775,6.2604,6.269,118400.0
2011-02-15 15:20:00,7.33,7.33,7.31,7.32,160600.0,6.269,6.269,6.2518,6.2604,160600.0
2011-02-15 15:30:00,7.32,7.32,7.28,7.29,361900.0,6.2604,6.2604,6.2262,6.2347,361900.0
2011-02-15 15:40:00,7.29,7.29,7.27,7.28,184200.0,6.2347,6.2347,6.2176,6.2262,184200.0
2011-02-15 15:50:00,7.29,7.3,7.28,7.3,728100.0,6.2347,6.2433,6.2262,6.2433,728100.0
2011-02-16 09:30:00,7.45,7.46,7.39,7.43,377000.0,6.3716,6.3801,6.3203,6.3545,377000.0
2011-02-16 09:40:00,7.43,7.48,7.42,7.45,729000.0,6.3545,6.3972,6.3459,6.3716,729000.0
2011-02-16 09:50:00,7.46,7.46,7.42,7.42,118700.0,6.3801,6.3801,6.3459,6.3459,118700.0
2011-02-16 10:00:00,7.42,7.43,7.38,7.41,122100.0,6.3459,6.3545,6.3117,6.3374,122100.0
2011-02-16 10:10:00,7.41,7.42,7.36,7.36,169200.0,6.3374,6.3459,6.2946,6.2946,169200.0
2011-02-16 10:20:00,7.37,7.37,7.34,7.34,169800.0,6.3032,6.3032,6.2775,6.2775,169800.0
2011-02-16 10:30:00,7.35,7.38,7.34,7.37,103500.0,6.2861,6.3117,6.2775,6.3032,103500.0
2011-02-16 10:40:00,7.38,7.38,7.34,7.35,266600.0,6.3117,6.3117,6.2775,6.2861,266600.0
2011-02-16 10:50:00,7.35,7.37,7.32,7.37,179100.0,6.2861,6.3032,6.2604,6.3032,179100.0
2011-02-16 11:00:00,7.37,7.39,7.36,7.39,64600.0,6.3032,6.3203,6.2946,6.3203,64600.0
2011-02-16 11:10:00,7.39,7.42,7.38,7.41,63400.0,6.3203,6.3459,6.3117,6.3374,63400.0
2011-02-16 11:20:00,7.42,7.43,7.35,7.38,213700.0,6.3459,6.3545,6.2861,6.3117,213700.0
2011-02-16 11:30:00,7.39,7.39,7.35,7.36,77700.0,6.3203,6.3203,6.2861,6.2946,77700.0
2011-02-16 11:40:00,7.36,7.38,7.35,7.36,56600.0,6.2946,6.3117,6.2861,6.2946,56600.0
2011-02-16 11:50:00,7.36,7.38,7.35,7.38,88000.0,6.2946,6.3117,6.2861,6.3117,88000.0
2011-02-16 12:00:00,7.38,7.39,7.35,7.35,151500.0,6.3117,6.3203,6.2861,6.2861,151500.0
2011-02-16 12:10:00,7.36,7.39,7.35,7.37,160400.0,6.2946,6.3203,6.2861,6.3032,160400.0
2011-02-16 12:20:00,7.38,7.39,7.37,7.39,114100.0,6.3117,6.3203,6.3032,6.3203,114100.0
2011-02-16 12:30:00,7.39,7.39,7.36,7.37,49200.0,6.3203,6.3203,6.2946,6.3032,49200.0
2011-02-16 12:40:00,7.38,7.38,7.37,7.37,38900.0,6.3117,6.3117,6.3032,6.3032,38900.0
2011-02-16 12:50:00,7.38,7.39,7.37,7.38,46200.0,6.3117,6.3203,6.3032,6.3117,46200.0
2011-02-16 13:00:00,7.39,7.4,7.37,7.39,65100.0,6.3203,6.3288,6.3032,6.3203,65100.0
2011-02-16 13:10:00,7.39,7.42,7.39,7.41,124200.0,6.3203,6.3459,6.3203,6.3374,124200.0
2011-02-16 13:20:00,7.41,7.42,7.37,7.37,96600.0,6.3374,6.3459,6.3032,6.3032,96600.0
2011-02-16 13:30:00,7.37,7.38,7.37,7.37,52500.0,6.3032,6.3117,6.3032,6.3032,52500.0
2011-02-16 13:40:00,7.37,7.37,7.36,7.36,71300.0,6.3032,6.3032,6.2946,6.2946,71300.0
2011-02-16 13:50:00,7.37,7.37,7.36,7.37,41300.0,6.3032,6.3032,6.2946,6.3032,41300.0
2011-02-16 14:00:00,7.37,7.37,7.35,7.36,67700.0,6.3032,6.3032,6.2861,6.2946,67700.0
2011-02-16 14:10:00,7.36,7.37,7.35,7.36,118200.0,6.2946,6.3032,6.2861,6.2946,118200.0
2011-02-16 14:20:00,7.37,7.37,7.35,7.35,29800.0,6.3032,6.3032,6.2861,6.2861,29800.0
2011-02-16 14:30:00,7.36,7.38,7.35,7.37,148600.0,6.2946,6.3117,6.2861,6.3032,148600.0
2011-02-16 14:40:00,7.38,7.38,7.36,7.36,140800.0,6.3117,6.3117,6.2946,6.2946,140800.0
2011-02-16 14:50:00,7.36,7.37,7.36,7.36,21700.0,6.2946,6.3032,6.2946,6.2946,21700.0
2011-02-16 15:00:00,7.36,7.39,7.36,7.37,503800.0,6.2946,6.3203,6.2946,6.3032,503800.0
2011-02-16 15:10:00,7.38,7.43,7.37,7.4,1522600.0,6.3117,6.3545,6.3032,6.3288,1522600.0
2011-02-16 15:20:00,7.41,7.41,7.37,7.37,1344000.0,6.3374,6.3374,6.3032,6.3032,1344000.0
2011-02-16 15:30:00,7.37,7.41,7.36,7.4,788400.0,6.3032,6.3374,6.2946,6.3288,788400.0
2011-02-16 15:40:00,7.41,7.46,7.41,7.46,1024500.0,6.3374,6.3801,6.3374,6.3801,1024500.0
2011-02-16 15:50:00,7.45,7.48,7.45,7.47,968200.0,6.3716,6.3972,6.3716,6.3887,968200.0
2011-02-17 09:30:00,7.44,7.52,7.42,7.52,388700.0,6.363,6.4314,6.3459,6.4314,388700.0
2011-02-17 09:40:00,7.52,7.58,7.5,7.55,686700.0,6.4314,6.4828,6.4143,6.4571,686700.0
2011-02-17 09:50:00,7.55,7.64,7.55,7.6,617500.0,6.4571,6.5341,6.4571,6.4999,617500.0
2011-02-17 10:00:00,7.61,7.68,7.61,7.67,504800.0,6.5084,6.5683,6.5084,6.5597,504800.0
2011-02-17 10:10:00,7.67,7.68,7.63,7.66,475800.0,6.5597,6.5683,6.5255,6.5512,475800.0
2011-02-17 10:20:00,7.66,7.76,7.66,7.71,993900.0,6.5512,6.6367,6.5512,6.5939,993900.0
2011-02-17 10:30:00,7.7,7.73,7.68,7.71,402200.0,6.5854,6.6111,6.5683,6.5939,402200.0
2011-02-17 10:40:00,7.72,7.72,7.67,7.68,281600.0,6.6025,6.6025,6.5597,6.5683,281600.0
2011-02-17 10:50:00,7.69,7.7,7.67,7.67,127200.0,6.5768,6.5854,6.5597,6.5597,127200.0
2011-02-17 11:00:00,7.67,7.67,7.63,7.63,215800.0,6.5597,6.5597,6.5255,6.5255,215800.0
2011-02-17 11:10:00,7.63,7.68,7.62,7.67,169700.0,6.5255,6.5683,6.517,6.5597,169700.0
2011-02-17 11:20:00,7.67,7.69,7.67,7.67,70900.0,6.5597,6.5768,6.5597,6.5597,70900.0
2011-02-17 11:30:00,7.67,7.7,7.66,7.7,85500.0,6.5597,6.5854,6.5512,6.5854,85500.0
2011-02-17 11:40:00,7.69,7.7,7.68,7.68,83500.0,6.5768,6.5854,6.5683,6.5683,83500.0
2011-02-17 11:50:00,7.68,7.69,7.66,7.66,60900.0,6.5683,6.5768,6.5512,6.5512,60900.0
2011-02-17 12:00:00,7.66,7.67,7.63,7.64,177800.0,6.5512,6.5597,6.5255,6.5341,177800.0
2011-02-17 12:10:00,7.64,7.66,7.63,7.65,100000.0,6.5341,6.5512,6.5255,6.5426,100000.0
2011-02-17 12:20:00,7.65,7.68,7.63,7.67,351400.0,6.5426,6.5683,6.5255,6.5597,351400.0
2011-02-17 12:30:00,7.67,7.71,7.67,7.7,191700.0,6.5597,6.5939,6.5597,6.5854,191700.0
2011-02-17 12:40:00,7.71,7.71,7.69,7.71,198000.0,6.5939,6.5939,6.5768,6.5939,198000.0
2011-02-17 12:50:00,7.7,7.71,7.69,7.7,143700.0,6.5854,6.5939,6.5768,6.5854,143700.0
2011-02-17 13:00:00,7.7,7.73,7.7,7.7,165400.0,6.5854,6.6111,6.5854,6.5854,165400.0
2011-02-17 13:10:00,7.71,7.71,7.69,7.7,109200.0,6.5939,6.5939,6.5768,6.5854,109200.0
2011-02-17 13:20:00,7.69,7.7,7.69,7.7,34700.0,6.5768,6.5854,6.5768,6.5854,34700.0
2011-02-17 13:30:00,7.69,7.7,7.69,7.7,33300.0,6.5768,6.5854,6.5768,6.5854,33300.0
2011-02-17 13:40:00,7.69,7.7,7.69,7.69,28500.0,6.5768,6.5854,6.5768,6.5768,28500.0
2011-02-17 13:50:00,7.7,7.7,7.69,7.7,52200.0,6.5854,6.5854,6.5768,6.5854,52200.0
2011-02-17 14:00:00,7.7,7.72,7.69,7.71,105900.0,6.5854,6.6025,6.5768,6.5939,105900.0
2011-02-17 14:10:00,7.72,7.76,7.7,7.75,345500.0,6.6025,6.6367,6.5854,6.6282,345500.0
2011-02-17 14:20:00,7.75,7.77,7.74,7.74,130000.0,6.6282,6.6453,6.6196,6.6196,130000.0
2011-02-17 14:30:00,7.75,7.76,7.74,7.74,132200.0,6.6282,6.6367,6.6196,6.6196,132200.0
2011-02-17 14:40:00,7.74,7.75,7.72,7.75,173300.0,6.6196,6.6282,6.6025,6.6282,173300.0
2011-02-17 14:50:00,7.75,7.75,7.72,7.73,128800.0,6.6282,6.6282,6.6025,6.6111,128800.0
2011-02-17 15:00:00,7.73,7.74,7.72,7.72,100100.0,6.6111,6.6196,6.6025,6.6025,100100.0
2011-02-17 15:10:00,7.72,7.76,7.72,7.75,237200.0,6.6025,6.6367,6.6025,6.6282,237200.0
2011-02-17 15:20:00,7.75,7.8,7.75,7.79,447400.0,6.6282,6.6709,6.6282,6.6624,447400.0
2011-02-17 15:30:00,7.79,7.8,7.76,7.77,266700.0,6.6624,6.6709,6.6367,6.6453,266700.0
2011-02-17 15:40:00,7.77,7.77,7.73,7.74,355100.0,6.6453,6.6453,6.6111,6.6196,355100.0
2011-02-17 15:50:00,7.73,7.75,7.72,7.74,841000.0,6.6111,6.6282,6.6025,6.6196,841000.0
2011-02-18 09:30:00,7.84,7.95,7.8,7.94,766000.0,6.7051,6.7992,6.6709,6.7907,766000.0
2011-02-18 09:40:00,7.95,7.95,7.84,7.87,332900.0,6.7992,6.7992,6.7051,6.7308,332900.0
2011-02-18 09:50:00,7.87,7.87,7.81,7.84,170600.0,6.7308,6.7308,6.6795,6.7051,170600.0
2011-02-18 10:00:00,7.85,7.87,7.82,7.82,518300.0,6.7137,6.7308,6.688,6.688,518300.0
2011-02-18 10:10:00,7.82,7.84,7.79,7.79,167900.0,6.688,6.7051,6.6624,6.6624,167900.0
2011-02-18 10:20:00,7.79,7.83,7.78,7.78,215300.0,6.6624,6.6966,6.6538,6.6538,215300.0
2011-02-18 10:30:00,7.78,7.79,7.78,7.78,95100.0,6.6538,6.6624,6.6538,6.6538,95100.0
2011-02-18 10:40:00,7.78,7.81,7.78,7.8,255500.0,6.6538,6.6795,6.6538,6.6709,255500.0
2011-02-18 10:50:00,7.81,7.81,7.77,7.78,112400.0,6.6795,6.6795,6.6453,6.6538,112400.0
2011-02-18 11:00:00,7.77,7.82,7.76,7.8,285100.0,6.6453,6.688,6.6367,6.6709,285100.0
2011-02-18 11:10:00,7.8,7.81,7.79,7.79,39500.0,6.6709,6.6795,6.6624,6.6624,39500.0
2011-02-18 11:20:00,7.79,7.83,7.79,7.81,238900.0,6.6624,6.6966,6.6624,6.6795,238900.0
2011-02-18 11:30:00,7.81,7.82,7.81,7.81,122200.0,6.6795,6.688,6.6795,6.6795,122200.0
2011-02-18 11:40:00,7.82,7.82,7.81,7.82,33600.0,6.688,6.688,6.6795,6.688,33600.0
2011-02-18 11:50:00,7.81,7.82,7.81,7.82,26700.0,6.6795,6.688,6.6795,6.688,26700.0
2011-02-18 12:00:00,7.82,7.82,7.81,7.81,11800.0,6.688,6.688,6.6795,6.6795,11800.0
2011-02-18 12:10:00,7.82,7.82,7.81,7.82,57700.0,6.688,6.688,6.6795,6.688,57700.0
2011-02-18 12:20:00,7.81,7.82,7.81,7.81,17200.0,6.6795,6.688,6.6795,6.6795,17200.0
2011-02-18 12:30:00,7.81,7.82,7.81,7.81,28400.0,6.6795,6.688,6.6795,6.6795,28400.0
2011-02-18 12:40:00,7.81,7.82,7.79,7.79,108400.0,6.6795,6.688,6.6624,6.6624,108400.0
2011-02-18 12:50:00,7.79,7.81,7.79,7.8,77400.0,6.6624,6.6795,6.6624,6.6709,77400.0
2011-02-18 13:00:00,7.8,7.81,7.79,7.8,76500.0,6.6709,6.6795,6.6624,6.6709,76500.0
2011-02-18 13:10:00,7.8,7.81,7.79,7.79,30000.0,6.6709,6.6795,6.6624,6.6624,30000.0
2011-02-18 13:20:00,7.79,7.8,7.78,7.79,41300.0,6.6624,6.6709,6.6538,6.6624,41300.0
2011-02-18 13:30:00,7.79,7.8,7.76,7.78,98600.0,6.6624,6.6709,6.6367,6.6538,98600.0
2011-02-18 13:40:00,7.78,7.78,7.77,7.77,45000.0,6.6538,6.6538,6.6453,6.6453,45000.0
2011-02-18 13:50:00,7.77,7.79,7.77,7.79,33400.0,6.6453,6.6624,6.6453,6.6624,33400.0
2011-02-18 14:00:00,7.79,7.81,7.79,7.8,119800.0,6.6624,6.6795,6.6624,6.6709,119800.0
2011-02-18 14:10:00,7.8,7.81,7.77,7.77,47800.0,6.6709,6.6795,6.6453,6.6453,47800.0
2011-02-18 14:20:00,7.77,7.78,7.75,7.76,63400.0,6.6453,6.6538,6.6282,6.6367,63400.0
2011-02-18 14:30:00,7.75,7.77,7.74,7.74,175700.0,6.6282,6.6453,6.6196,6.6196,175700.0
2011-02-18 14:40:00,7.74,7.78,7.74,7.78,73200.0,6.6196,6.6538,6.6196,6.6538,73200.0
2011-02-18 14:50:00,7.77,7.78,7.77,7.77,47500.0,6.6453,6.6538,6.6453,6.6453,47500.0
2011-02-18 15:00:00,7.78,7.78,7.76,7.76,80400.0,6.6538,6.6538,6.6367,6.6367,80400.0
2011-02-18 15:10:00,7.76,7.79,7.75,7.77,138200.0,6.6367,6.6624,6.6282,6.6453,138200.0
2011-02-18 15:20:00,7.77,7.79,7.77,7.77,102500.0,6.6453,6.6624,6.6453,6.6453,102500.0
2011-02-18 15:30:00,7.77,7.79,7.77,7.78,127500.0,6.6453,6.6624,6.6453,6.6538,127500.0
2011-02-18 15:40:00,7.78,7.8,7.78,7.79,239000.0,6.6538,6.6709,6.6538,6.6624,239000.0
2011-02-18 15:50:00,7.79,7.8,7.77,7.77,501900.0,6.6624,6.6709,6.6453,6.6453,501900.0
2011-02-22 09:30:00,7.66,7.66,7.51,7.55,360900.0,6.5512,6.5512,6.4229,6.4571,360900.0
2011-02-22 09:40:00,7.54,7.57,7.53,7.56,142900.0,6.4486,6.4742,6.44,6.4657,142900.0
2011-02-22 09:50:00,7.56,7.57,7.54,7.55,290000.0,6.4657,6.4742,6.4486,6.4571,290000.0
2011-02-22 10:00:00,7.55,7.58,7.49,7.5,540500.0,6.4571,6.4828,6.4058,6.4143,540500.0
2011-02-22 10:10:00,7.5,7.52,7.45,7.48,1183600.0,6.4143,6.4314,6.3716,6.3972,1183600.0
2011-02-22 10:20:00,7.48,7.48,7.43,7.44,493100.0,6.3972,6.3972,6.3545,6.363,493100.0
2011-02-22 10:30:00,7.44,7.46,7.41,7.45,187200.0,6.363,6.3801,6.3374,6.3716,187200.0
2011-02-22 10:40:00,7.45,7.46,7.43,7.43,192900.0,6.3716,6.3801,6.3545,6.3545,192900.0
2011-02-22 10:50:00,7.43,7.47,7.43,7.43,253100.0,6.3545,6.3887,6.3545,6.3545,253100.0
2011-02-22 11:00:00,7.43,7.44,7.41,7.42,261200.0,6.3545,6.363,6.3374,6.3459,261200.0
2011-02-22 11:10:00,7.42,7.42,7.4,7.41,179300.0,6.3459,6.3459,6.3288,6.3374,179300.0
2011-02-22 11:20:00,7.41,7.41,7.38,7.39,602200.0,6.3374,6.3374,6.3117,6.3203,602200.0
2011-02-22 11:30:00,7.39,7.39,7.37,7.38,244300.0,6.3203,6.3203,6.3032,6.3117,244300.0
2011-02-22 11:40:00,7.39,7.39,7.32,7.33,923100.0,6.3203,6.3203,6.2604,6.269,923100.0
2011-02-22 11:50:00,7.33,7.33,7.26,7.27,690200.0,6.269,6.269,6.2091,6.2176,690200.0
2011-02-22 12:00:00,7.29,7.3,7.27,7.28,382400.0,6.2347,6.2433,6.2176,6.2262,382400.0
2011-02-22 12:10:00,7.27,7.31,7.25,7.3,1189000.0,6.2176,6.2518,6.2005,6.2433,1189000.0
2011-02-22 12:20:00,7.31,7.31,7.3,7.31,393000.0,6.2518,6.2518,6.2433,6.2518,393000.0
2011-02-22 12:30:00,7.31,7.31,7.3,7.31,240800.0,6.2518,6.2518,6.2433,6.2518,240800.0
2011-02-22 12:40:00,7.3,7.31,7.25,7.28,604900.0,6.2433,6.2518,6.2005,6.2262,604900.0
2011-02-22 12:50:00,7.28,7.28,7.26,7.27,320700.0,6.2262,6.2262,6.2091,6.2176,320700.0
2011-02-22 13:00:00,7.27,7.28,7.25,7.27,264000.0,6.2176,6.2262,6.2005,6.2176,264000.0
2011-02-22 13:10:00,7.27,7.28,7.23,7.23,1212900.0,6.2176,6.2262,6.1834,6.1834,1212900.0
2011-02-22 13:20:00,7.23,7.27,7.23,7.27,321800.0,6.1834,6.2176,6.1834,6.2176,321800.0
2011-02-22 13:30:00,7.27,7.3,7.25,7.29,345800.0,6.2176,6.2433,6.2005,6.2347,345800.0
2011-02-22 13:40:00,7.29,7.29,7.24,7.26,187300.0,6.2347,6.2347,6.192,6.2091,187300.0
2011-02-22 13:50:00,7.26,7.28,7.24,7.25,222800.0,6.2091,6.2262,6.192,6.2005,222800.0
2011-02-22 14:00:00,7.26,7.27,7.24,7.26,211000.0,6.2091,6.2176,6.192,6.2091,211000.0
2011-02-22 14:10:00,7.25,7.27,7.23,7.25,265700.0,6.2005,6.2176,6.1834,6.2005,265700.0
2011-02-22 14:20:00,7.26,7.27,7.23,7.25,249400.0,6.2091,6.2176,6.1834,6.2005,249400.0
2011-02-22 14:30:00,7.24,7.3,7.24,7.27,409900.0,6.192,6.2433,6.192,6.2176,409900.0
2011-02-22 14:40:00,7.26,7.27,7.25,7.27,113900.0,6.2091,6.2176,6.2005,6.2176,113900.0
2011-02-22 14:50:00,7.26,7.28,7.24,7.25,292300.0,6.2091,6.2262,6.192,6.2005,292300.0
2011-02-22 15:00:00,7.25,7.25,7.23,7.23,227900.0,6.2005,6.2005,6.1834,6.1834,227900.0
2011-02-22 15:10:00,7.24,7.24,7.2,7.21,338300.0,6.192,6.192,6.1578,6.1663,338300.0
2011-02-22 15:20:00,7.21,7.24,7.2,7.22,377400.0,6.1663,6.192,6.1578,6.1749,377400.0
2011-02-22 15:30:00,7.21,7.23,7.21,7.22,227300.0,6.1663,6.1834,6.1663,6.1749,227300.0
2011-02-22 15:40:00,7.22,7.22,7.19,7.2,467400.0,6.1749,6.1749,6.1492,6.1578,467400.0
2011-02-22 15:50:00,7.19,7.22,7.19,7.21,819200.0,6.1492,6.1749,6.1492,6.1663,819200.0
2011-02-23 09:30:00,7.23,7.37,7.22,7.35,684700.0,6.1834,6.3032,6.1749,6.2861,684700.0
2011-02-23 09:40:00,7.36,7.36,7.22,7.23,276500.0,6.2946,6.2946,6.1749,6.1834,276500.0
2011-02-23 09:50:00,7.23,7.25,7.2,7.21,319000.0,6.1834,6.2005,6.1578,6.1663,319000.0
2011-02-23 10:00:00,7.21,7.31,7.2,7.2,758600.0,6.1663,6.2518,6.1578,6.1578,758600.0
2011-02-23 10:10:00,7.2,7.21,7.16,7.18,463800.0,6.1578,6.1663,6.1236,6.1407,463800.0
2011-02-23 10:20:00,7.18,7.22,7.17,7.21,312500.0,6.1407,6.1749,6.1321,6.1663,312500.0
2011-02-23 10:30:00,7.22,7.23,7.16,7.18,310700.0,6.1749,6.1834,6.1236,6.1407,310700.0
2011-02-23 10:40:00,7.17,7.17,7.1,7.13,292100.0,6.1321,6.1321,6.0722,6.0979,292100.0
2011-02-23 10:50:00,7.14,7.16,7.11,7.14,285400.0,6.1065,6.1236,6.0808,6.1065,285400.0
2011-02-23 11:00:00,7.13,7.15,7.11,7.11,231600.0,6.0979,6.115,6.0808,6.0808,231600.0
2011-02-23 11:10:00,7.12,7.14,7.07,7.07,330200.0,6.0894,6.1065,6.0466,6.0466,330200.0
2011-02-23 11:20:00,7.08,7.12,7.04,7.06,348300.0,6.0551,6.0894,6.0209,6.038,348300.0
2011-02-23 11:30:00,7.06,7.06,7.02,7.02,329700.0,6.038,6.038,6.0038,6.0038,329700.0
2011-02-23 11:40:00,7.02,7.03,7.0,7.01,339100.0,6.0038,6.0124,5.9867,5.9953,339100.0
2011-02-23 11:50:00,7.0,7.04,6.97,6.98,625500.0,5.9867,6.0209,5.9611,5.9696,625500.0
2011-02-23 12:00:00,6.97,6.98,6.94,6.94,392100.0,5.9611,5.9696,5.9354,5.9354,392100.0
2011-02-23 12:10:00,6.95,6.95,6.91,6.91,374700.0,5.944,5.944,5.9097,5.9097,374700.0
2011-02-23 12:20:00,6.91,6.94,6.9,6.94,347300.0,5.9097,5.9354,5.9012,5.9354,347300.0
2011-02-23 12:30:00,6.93,6.99,6.93,6.98,278600.0,5.9269,5.9782,5.9269,5.9696,278600.0
2011-02-23 12:40:00,6.97,6.98,6.95,6.97,322800.0,5.9611,5.9696,5.944,5.9611,322800.0
2011-02-23 12:50:00,6.96,6.98,6.96,6.96,149500.0,5.9525,5.9696,5.9525,5.9525,149500.0
2011-02-23 13:00:00,6.96,6.97,6.94,6.94,128100.0,5.9525,5.9611,5.9354,5.9354,128100.0
2011-02-23 13:10:00,6.95,6.95,6.92,6.93,376600.0,5.944,5.944,5.9183,5.9269,376600.0
2011-02-23 13:20:00,6.93,6.97,6.92,6.92,227200.0,5.9269,5.9611,5.9183,5.9183,227200.0
2011-02-23 13:30:00,6.92,6.98,6.92,6.98,120800.0,5.9183,5.9696,5.9183,5.9696,120800.0
2011-02-23 13:40:00,6.98,6.99,6.96,6.97,378900.0,5.9696,5.9782,5.9525,5.9611,378900.0
2011-02-23 13:50:00,6.97,6.99,6.97,6.98,229900.0,5.9611,5.9782,5.9611,5.9696,229900.0
2011-02-23 14:00:00,6.97,7.01,6.96,6.98,362200.0,5.9611,5.9953,5.9525,5.9696,362200.0
2011-02-23 14:10:00,6.99,7.12,6.99,7.09,1253700.0,5.9782,6.0894,5.9782,6.0637,1253700.0
2011-02-23 14:20:00,7.09,7.18,7.08,7.15,696900.0,6.0637,6.1407,6.0551,6.115,696900.0
2011-02-23 14:30:00,7.15,7.17,7.11,7.15,391400.0,6.115,6.1321,6.0808,6.115,391400.0
2011-02-23 14:40:00,7.15,7.15,7.1,7.1,385600.0,6.115,6.115,6.0722,6.0722,385600.0
2011-02-23 14:50:00,7.1,7.15,7.09,7.15,1821300.0,6.0722,6.115,6.0637,6.115,1821300.0
2011-02-23 15:00:00,7.15,7.17,7.13,7.13,678800.0,6.115,6.1321,6.0979,6.0979,678800.0
2011-02-23 15:10:00,7.12,7.13,7.1,7.11,293700.0,6.0894,6.0979,6.0722,6.0808,293700.0
2011-02-23 15:20:00,7.11,7.15,7.11,7.12,442600.0,6.0808,6.115,6.0808,6.0894,442600.0
2011-02-23 15:30:00,7.11,7.13,7.09,7.13,266300.0,6.0808,6.0979,6.0637,6.0979,266300.0
2011-02-23 15:40:00,7.12,7.14,7.08,7.1,566700.0,6.0894,6.1065,6.0551,6.0722,566700.0
2011-02-23 15:50:00,7.11,7.12,7.07,7.11,834100.0,6.0808,6.0894,6.0466,6.0808,834100.0
2011-02-24 09:30:00,7.09,7.11,7.01,7.06,586800.0,6.0637,6.0808,5.9953,6.038,586800.0
2011-02-24 09:40:00,7.06,7.14,7.03,7.07,968000.0,6.038,6.1065,6.0124,6.0466,968000.0
2011-02-24 09:50:00,7.06,7.1,6.99,7.07,910000.0,6.038,6.0722,5.9782,6.0466,910000.0
2011-02-24 10:00:00,7.06,7.07,6.92,7.06,1857000.0,6.038,6.0466,5.9183,6.038,1857000.0
2011-02-24 10:10:00,7.06,7.14,7.04,7.13,1143700.0,6.038,6.1065,6.0209,6.0979,1143700.0
2011-02-24 10:20:00,7.13,7.13,7.03,7.05,708800.0,6.0979,6.0979,6.0124,6.0295,708800.0
2011-02-24 10:30:00,7.05,7.07,7.0,7.01,708700.0,6.0295,6.0466,5.9867,5.9953,708700.0
2011-02-24 10:40:00,7.0,7.03,6.98,7.01,565800.0,5.9867,6.0124,5.9696,5.9953,565800.0
2011-02-24 10:50:00,7.01,7.02,6.99,7.01,421400.0,5.9953,6.0038,5.9782,5.9953,421400.0
2011-02-24 11:00:00,7.01,7.03,6.99,6.99,421600.0,5.9953,6.0124,5.9782,5.9782,421600.0
2011-02-24 11:10:00,6.99,7.01,6.99,6.99,291700.0,5.9782,5.9953,5.9782,5.9782,291700.0
2011-02-24 11:20:00,7.0,7.05,6.98,7.04,187800.0,5.9867,6.0295,5.9696,6.0209,187800.0
2011-02-24 11:30:00,7.03,7.07,7.01,7.03,314500.0,6.0124,6.0466,5.9953,6.0124,314500.0
2011-02-24 11:40:00,7.03,7.05,6.99,7.01,500100.0,6.0124,6.0295,5.9782,5.9953,500100.0
2011-02-24 11:50:00,7.01,7.07,7.01,7.06,290400.0,5.9953,6.0466,5.9953,6.038,290400.0
2011-02-24 12:00:00,7.05,7.06,7.0,7.0,277000.0,6.0295,6.038,5.9867,5.9867,277000.0
2011-02-24 12:10:00,7.0,7.06,7.0,7.04,850900.0,5.9867,6.038,5.9867,6.0209,850900.0
2011-02-24 12:20:00,7.05,7.05,6.99,6.99,152500.0,6.0295,6.0295,5.9782,5.9782,152500.0
2011-02-24 12:30:00,6.99,7.02,6.98,7.02,210500.0,5.9782,6.0038,5.9696,6.0038,210500.0
2011-02-24 12:40:00,7.02,7.02,6.99,6.99,147200.0,6.0038,6.0038,5.9782,5.9782,147200.0
2011-02-24 12:50:00,6.99,7.0,6.99,6.99,129900.0,5.9782,5.9867,5.9782,5.9782,129900.0
2011-02-24 13:00:00,6.99,7.0,6.98,6.98,128000.0,5.9782,5.9867,5.9696,5.9696,128000.0
2011-02-24 13:10:00,6.98,7.02,6.98,6.99,261000.0,5.9696,6.0038,5.9696,5.9782,261000.0
2011-02-24 13:20:00,6.99,7.0,6.96,6.96,119700.0,5.9782,5.9867,5.9525,5.9525,119700.0
2011-02-24 13:30:00,6.97,6.98,6.95,6.96,170400.0,5.9611,5.9696,5.944,5.9525,170400.0
2011-02-24 13:40:00,6.97,6.97,6.93,6.95,194500.0,5.9611,5.9611,5.9269,5.944,194500.0
2011-02-24 13:50:00,6.94,6.96,6.91,6.91,205700.0,5.9354,5.9525,5.9097,5.9097,205700.0
2011-02-24 14:00:00,6.91,6.94,6.9,6.94,247000.0,5.9097,5.9354,5.9012,5.9354,247000.0
2011-02-24 14:10:00,6.94,6.99,6.93,6.97,216900.0,5.9354,5.9782,5.9269,5.9611,216900.0
2011-02-24 14:20:00,6.98,7.02,6.97,7.0,312200.0,5.9696,6.0038,5.9611,5.9867,312200.0
2011-02-24 14:30:00,7.0,7.04,6.99,7.01,162000.0,5.9867,6.0209,5.9782,5.9953,162000.0
2011-02-24 14:40:00,7.02,7.04,7.0,7.01,408700.0,6.0038,6.0209,5.9867,5.9953,408700.0
2011-02-24 14:50:00,7.0,7.01,6.99,7.01,191600.0,5.9867,5.9953,5.9782,5.9953,191600.0
2011-02-24 15:00:00,7.0,7.01,6.99,7.0,199700.0,5.9867,5.9953,5.9782,5.9867,199700.0
2011-02-24 15:10:00,7.01,7.01,6.97,7.0,515600.0,5.9953,5.9953,5.9611,5.9867,515600.0
2011-02-24 15:20:00,6.99,7.02,6.99,7.02,295800.0,5.9782,6.0038,5.9782,6.0038,295800.0
2011-02-24 15:30:00,7.01,7.03,6.99,6.99,625500.0,5.9953,6.0124,5.9782,5.9782,625500.0
2011-02-24 15:40:00,6.99,7.0,6.97,6.98,475400.0,5.9782,5.9867,5.9611,5.9696,475400.0
2011-02-24 15:50:00,6.98,6.98,6.97,6.97,623100.0,5.9696,5.9696,5.9611,5.9611,623100.0
2011-02-25 09:30:00,7.06,7.1,6.96,7.0,412400.0,6.038,6.0722,5.9525,5.9867,412400.0
2011-02-25 09:40:00,7.0,7.0,6.9,6.92,349800.0,5.9867,5.9867,5.9012,5.9183,349800.0
2011-02-25 09:50:00,6.93,6.97,6.91,6.94,236400.0,5.9269,5.9611,5.9097,5.9354,236400.0
2011-02-25 10:00:00,6.95,6.98,6.93,6.96,367100.0,5.944,5.9696,5.9269,5.9525,367100.0
2011-02-25 10:10:00,6.95,6.96,6.91,6.92,535500.0,5.944,5.9525,5.9097,5.9183,535500.0
2011-02-25 10:20:00,6.92,6.95,6.92,6.92,142900.0,5.9183,5.944,5.9183,5.9183,142900.0
2011-02-25 10:30:00,6.93,6.99,6.92,6.98,590400.0,5.9269,5.9782,5.9183,5.9696,590400.0
2011-02-25 10:40:00,6.98,7.0,6.96,6.99,165400.0,5.9696,5.9867,5.9525,5.9782,165400.0
2011-02-25 10:50:00,6.99,7.0,6.97,6.99,236800.0,5.9782,5.9867,5.9611,5.9782,236800.0
2011-02-25 11:00:00,6.99,6.99,6.95,6.96,121700.0,5.9782,5.9782,5.944,5.9525,121700.0
2011-02-25 11:10:00,6.96,6.97,6.93,6.94,200700.0,5.9525,5.9611,5.9269,5.9354,200700.0
2011-02-25 11:20:00,6.94,6.97,6.91,6.91,649100.0,5.9354,5.9611,5.9097,5.9097,649100.0
2011-02-25 11:30:00,6.92,6.95,6.91,6.93,259200.0,5.9183,5.944,5.9097,5.9269,259200.0
2011-02-25 11:40:00,6.93,6.94,6.91,6.93,222200.0,5.9269,5.9354,5.9097,5.9269,222200.0
2011-02-25 11:50:00,6.93,6.93,6.91,6.93,154400.0,5.9269,5.9269,5.9097,5.9269,154400.0
2011-02-25 12:00:00,6.92,6.93,6.92,6.92,57800.0,5.9183,5.9269,5.9183,5.9183,57800.0
2011-02-25 12:10:00,6.93,6.93,6.92,6.93,109500.0,5.9269,5.9269,5.9183,5.9269,109500.0
2011-02-25 12:20:00,6.92,6.93,6.92,6.93,114100.0,5.9183,5.9269,5.9183,5.9269,114100.0
2011-02-25 12:30:00,6.93,6.93,6.92,6.92,75400.0,5.9269,5.9269,5.9183,5.9183,75400.0
2011-02-25 12:40:00,6.93,6.93,6.9,6.92,245300.0,5.9269,5.9269,5.9012,5.9183,245300.0
2011-02-25 12:50:00,6.91,6.93,6.91,6.92,122600.0,5.9097,5.9269,5.9097,5.9183,122600.0
2011-02-25 13:00:00,6.92,6.93,6.91,6.91,138600.0,5.9183,5.9269,5.9097,5.9097,138600.0
2011-02-25 13:10:00,6.92,6.97,6.91,6.96,176500.0,5.9183,5.9611,5.9097,5.9525,176500.0
2011-02-25 13:20:00,6.96,6.96,6.94,6.95,73900.0,5.9525,5.9525,5.9354,5.944,73900.0
2011-02-25 13:30:00,6.95,6.95,6.93,6.95,74100.0,5.944,5.944,5.9269,5.944,74100.0
2011-02-25 13:40:00,6.95,6.97,6.95,6.97,63500.0,5.944,5.9611,5.944,5.9611,63500.0
2011-02-25 13:50:00,6.97,6.97,6.96,6.97,23100.0,5.9611,5.9611,5.9525,5.9611,23100.0
2011-02-25 14:00:00,6.97,6.97,6.94,6.96,756100.0,5.9611,5.9611,5.9354,5.9525,756100.0
2011-02-25 14:10:00,6.97,6.97,6.95,6.96,87300.0,5.9611,5.9611,5.944,5.9525,87300.0
2011-02-25 14:20:00,6.96,6.96,6.93,6.94,144900.0,5.9525,5.9525,5.9269,5.9354,144900.0
2011-02-25 14:30:00,6.94,6.95,6.94,6.95,67900.0,5.9354,5.944,5.9354,5.944,67900.0
2011-02-25 14:40:00,6.94,6.97,6.94,6.95,528300.0,5.9354,5.9611,5.9354,5.944,528300.0
2011-02-25 14:50:00,6.94,6.96,6.94,6.94,96800.0,5.9354,5.9525,5.9354,5.9354,96800.0
2011-02-25 15:00:00,6.95,6.95,6.94,6.94,53800.0,5.944,5.944,5.9354,5.9354,53800.0
2011-02-25 15:10:00,6.94,6.96,6.94,6.95,445400.0,5.9354,5.9525,5.9354,5.944,445400.0
2011-02-25 15:20:00,6.95,6.95,6.94,6.95,60400.0,5.944,5.944,5.9354,5.944,60400.0
2011-02-25 15:30:00,6.95,6.95,6.94,6.95,196700.0,5.944,5.944,5.9354,5.944,196700.0
2011-02-25 15:40:00,6.95,6.95,6.92,6.93,598000.0,5.944,5.944,5.9183,5.9269,598000.0
2011-02-25 15:50:00,6.94,6.99,6.93,6.99,731200.0,5.9354,5.9782,5.9269,5.9782,731200.0
2011-02-28 09:30:00,7.06,7.07,7.02,7.05,188800.0,6.038,6.0466,6.0038,6.0295,188800.0
2011-02-28 09:40:00,7.05,7.05,6.97,6.98,365100.0,6.0295,6.0295,5.9611,5.9696,365100.0
2011-02-28 09:50:00,6.98,7.01,6.95,6.98,176400.0,5.9696,5.9953,5.944,5.9696,176400.0
2011-02-28 10:00:00,6.98,7.02,6.97,6.99,442200.0,5.9696,6.0038,5.9611,5.9782,442200.0
2011-02-28 10:10:00,7.0,7.01,6.94,6.97,249300.0,5.9867,5.9953,5.9354,5.9611,249300.0
2011-02-28 10:20:00,6.96,7.0,6.96,6.98,179400.0,5.9525,5.9867,5.9525,5.9696,179400.0
2011-02-28 10:30:00,6.97,7.01,6.97,6.98,96400.0,5.9611,5.9953,5.9611,5.9696,96400.0
2011-02-28 10:40:00,6.98,6.98,6.93,6.94,285200.0,5.9696,5.9696,5.9269,5.9354,285200.0
2011-02-28 10:50:00,6.94,6.96,6.93,6.96,166200.0,5.9354,5.9525,5.9269,5.9525,166200.0
2011-02-28 11:00:00,6.95,6.96,6.92,6.92,293100.0,5.944,5.9525,5.9183,5.9183,293100.0
2011-02-28 11:10:00,6.92,6.96,6.9,6.91,348700.0,5.9183,5.9525,5.9012,5.9097,348700.0
2011-02-28 11:20:00,6.91,6.92,6.9,6.91,94700.0,5.9097,5.9183,5.9012,5.9097,94700.0
2011-02-28 11:30:00,6.91,6.93,6.88,6.9,376900.0,5.9097,5.9269,5.8841,5.9012,376900.0
2011-02-28 11:40:00,6.9,6.92,6.9,6.91,149600.0,5.9012,5.9183,5.9012,5.9097,149600.0
2011-02-28 11:50:00,6.91,6.92,6.9,6.91,103600.0,5.9097,5.9183,5.9012,5.9097,103600.0
2011-02-28 12:00:00,6.91,6.93,6.91,6.93,142500.0,5.9097,5.9269,5.9097,5.9269,142500.0
2011-02-28 12:10:00,6.92,6.93,6.92,6.92,29800.0,5.9183,5.9269,5.9183,5.9183,29800.0
2011-02-28 12:20:00,6.92,6.93,6.91,6.92,59600.0,5.9183,5.9269,5.9097,5.9183,59600.0
2011-02-28 12:30:00,6.91,6.92,6.91,6.91,73800.0,5.9097,5.9183,5.9097,5.9097,73800.0
2011-02-28 12:40:00,6.91,6.93,6.91,6.92,172700.0,5.9097,5.9269,5.9097,5.9183,172700.0
2011-02-28 12:50:00,6.92,6.93,6.91,6.91,94000.0,5.9183,5.9269,5.9097,5.9097,94000.0
2011-02-28 13:00:00,6.91,6.92,6.9,6.91,154200.0,5.9097,5.9183,5.9012,5.9097,154200.0
2011-02-28 13:10:00,6.91,6.91,6.86,6.87,171100.0,5.9097,5.9097,5.867,5.8755,171100.0
2011-02-28 13:20:00,6.87,6.88,6.84,6.87,502000.0,5.8755,5.8841,5.8499,5.8755,502000.0
2011-02-28 13:30:00,6.87,6.88,6.84,6.88,198000.0,5.8755,5.8841,5.8499,5.8841,198000.0
2011-02-28 13:40:00,6.88,6.92,6.88,6.9,195000.0,5.8841,5.9183,5.8841,5.9012,195000.0
2011-02-28 13:50:00,6.89,6.9,6.89,6.89,53000.0,5.8926,5.9012,5.8926,5.8926,53000.0
2011-02-28 14:00:00,6.89,6.9,6.87,6.87,125400.0,5.8926,5.9012,5.8755,5.8755,125400.0
2011-02-28 14:10:00,6.88,6.94,6.87,6.94,195600.0,5.8841,5.9354,5.8755,5.9354,195600.0
2011-02-28 14:20:00,6.94,6.94,6.89,6.9,307700.0,5.9354,5.9354,5.8926,5.9012,307700.0
2011-02-28 14:30:00,6.9,6.91,6.89,6.9,72800.0,5.9012,5.9097,5.8926,5.9012,72800.0
2011-02-28 14:40:00,6.89,6.91,6.89,6.9,150500.0,5.8926,5.9097,5.8926,5.9012,150500.0
2011-02-28 14:50:00,6.9,6.92,6.89,6.92,113200.0,5.9012,5.9183,5.8926,5.9183,113200.0
2011-02-28 15:00:00,6.92,6.92,6.9,6.9,162300.0,5.9183,5.9183,5.9012,5.9012,162300.0
2011-02-28 15:10:00,6.9,6.91,6.89,6.9,115300.0,5.9012,5.9097,5.8926,5.9012,115300.0
2011-02-28 15:20:00,6.9,6.91,6.9,6.9,87000.0,5.9012,5.9097,5.9012,5.9012,87000.0
2011-02-28 15:30:00,6.9,6.92,6.9,6.9,195300.0,5.9012,5.9183,5.9012,5.9012,195300.0
2011-02-28 15:40:00,6.9,6.91,6.9,6.9,268700.0,5.9012,5.9097,5.9012,5.9012,268700.0
2011-02-28 15:50:00,6.9,6.91,6.9,6.91,494200.0,5.9012,5.9097,5.9012,5.9097,494200.0
2011-03-01 09:30:00,6.92,6.96,6.91,6.92,202300.0,5.9183,5.9525,5.9097,5.9183,202300.0
2011-03-01 09:40:00,6.92,6.92,6.85,6.85,250900.0,5.9183,5.9183,5.8584,5.8584,250900.0
2011-03-01 09:50:00,6.86,6.89,6.82,6.83,584600.0,5.867,5.8926,5.8328,5.8413,584600.0
2011-03-01 10:00:00,6.84,6.84,6.81,6.82,231900.0,5.8499,5.8499,5.8242,5.8328,231900.0
2011-03-01 10:10:00,6.82,6.83,6.78,6.78,275400.0,5.8328,5.8413,5.7986,5.7986,275400.0
2011-03-01 10:20:00,6.79,6.8,6.77,6.77,347900.0,5.8071,5.8157,5.79,5.79,347900.0
2011-03-01 10:30:00,6.77,6.79,6.76,6.79,155300.0,5.79,5.8071,5.7815,5.8071,155300.0
2011-03-01 10:40:00,6.79,6.82,6.78,6.79,154300.0,5.8071,5.8328,5.7986,5.8071,154300.0
2011-03-01 10:50:00,6.8,6.88,6.8,6.88,357700.0,5.8157,5.8841,5.8157,5.8841,357700.0
2011-03-01 11:00:00,6.88,6.91,6.87,6.9,466100.0,5.8841,5.9097,5.8755,5.9012,466100.0
2011-03-01 11:10:00,6.9,6.91,6.87,6.88,149600.0,5.9012,5.9097,5.8755,5.8841,149600.0
2011-03-01 11:20:00,6.88,6.9,6.83,6.85,218600.0,5.8841,5.9012,5.8413,5.8584,218600.0
2011-03-01 11:30:00,6.84,6.85,6.83,6.84,162500.0,5.8499,5.8584,5.8413,5.8499,162500.0
2011-03-01 11:40:00,6.84,6.88,6.83,6.84,173300.0,5.8499,5.8841,5.8413,5.8499,173300.0
2011-03-01 11:50:00,6.84,6.85,6.79,6.81,235800.0,5.8499,5.8584,5.8071,5.8242,235800.0
2011-03-01 12:00:00,6.8,6.82,6.78,6.79,142200.0,5.8157,5.8328,5.7986,5.8071,142200.0
2011-03-01 12:10:00,6.79,6.8,6.78,6.79,71700.0,5.8071,5.8157,5.7986,5.8071,71700.0
2011-03-01 12:20:00,6.79,6.79,6.77,6.78,132800.0,5.8071,5.8071,5.79,5.7986,132800.0
2011-03-01 12:30:00,6.77,6.8,6.77,6.79,113500.0,5.79,5.8157,5.79,5.8071,113500.0
2011-03-01 12:40:00,6.79,6.81,6.78,6.78,123600.0,5.8071,5.8242,5.7986,5.7986,123600.0
2011-03-01 12:50:00,6.79,6.79,6.76,6.78,109100.0,5.8071,5.8071,5.7815,5.7986,109100.0
2011-03-01 13:00:00,6.77,6.78,6.75,6.77,125600.0,5.79,5.7986,5.7729,5.79,125600.0
2011-03-01 13:10:00,6.77,6.78,6.75,6.76,163900.0,5.79,5.7986,5.7729,5.7815,163900.0
2011-03-01 13:20:00,6.76,6.78,6.75,6.77,160000.0,5.7815,5.7986,5.7729,5.79,160000.0
2011-03-01 13:30:00,6.77,6.77,6.76,6.77,33800.0,5.79,5.79,5.7815,5.79,33800.0
2011-03-01 13:40:00,6.77,6.78,6.75,6.75,420700.0,5.79,5.7986,5.7729,5.7729,420700.0
2011-03-01 13:50:00,6.75,6.76,6.74,6.75,180700.0,5.7729,5.7815,5.7644,5.7729,180700.0
2011-03-01 14:00:00,6.74,6.75,6.71,6.72,361700.0,5.7644,5.7729,5.7387,5.7473,361700.0
2011-03-01 14:10:00,6.72,6.72,6.7,6.71,267100.0,5.7473,5.7473,5.7301,5.7387,267100.0
2011-03-01 14:20:00,6.71,6.71,6.66,6.66,363500.0,5.7387,5.7387,5.6959,5.6959,363500.0
2011-03-01 14:30:00,6.66,6.7,6.65,6.66,410800.0,5.6959,5.7301,5.6874,5.6959,410800.0
2011-03-01 14:40:00,6.66,6.67,6.64,6.64,697700.0,5.6959,5.7045,5.6788,5.6788,697700.0
2011-03-01 14:50:00,6.65,6.68,6.64,6.66,497800.0,5.6874,5.713,5.6788,5.6959,497800.0
2011-03-01 15:00:00,6.65,6.66,6.63,6.63,472000.0,5.6874,5.6959,5.6703,5.6703,472000.0
2011-03-01 15:10:00,6.64,6.65,6.61,6.63,726900.0,5.6788,5.6874,5.6532,5.6703,726900.0
2011-03-01 15:20:00,6.64,6.67,6.63,6.66,790000.0,5.6788,5.7045,5.6703,5.6959,790000.0
2011-03-01 15:30:00,6.67,6.67,6.65,6.66,372200.0,5.7045,5.7045,5.6874,5.6959,372200.0
2011-03-01 15:40:00,6.66,6.66,6.65,6.66,823000.0,5.6959,5.6959,5.6874,5.6959,823000.0
2011-03-01 15:50:00,6.66,6.68,6.65,6.66,1362400.0,5.6959,5.713,5.6874,5.6959,1362400.0
2011-03-02 09:30:00,6.66,6.78,6.66,6.76,404700.0,5.6959,5.7986,5.6959,5.7815,404700.0
2011-03-02 09:40:00,6.77,6.83,6.72,6.78,414800.0,5.79,5.8413,5.7473,5.7986,414800.0
2011-03-02 09:50:00,6.77,6.83,6.75,6.79,497600.0,5.79,5.8413,5.7729,5.8071,497600.0
2011-03-02 10:00:00,6.79,6.8,6.75,6.77,452500.0,5.8071,5.8157,5.7729,5.79,452500.0
2011-03-02 10:10:00,6.76,6.8,6.75,6.77,270800.0,5.7815,5.8157,5.7729,5.79,270800.0
2011-03-02 10:20:00,6.77,6.81,6.76,6.81,216400.0,5.79,5.8242,5.7815,5.8242,216400.0
2011-03-02 10:30:00,6.81,6.81,6.75,6.77,280200.0,5.8242,5.8242,5.7729,5.79,280200.0
2011-03-02 10:40:00,6.77,6.79,6.74,6.74,218900.0,5.79,5.8071,5.7644,5.7644,218900.0
2011-03-02 10:50:00,6.74,6.78,6.73,6.78,221600.0,5.7644,5.7986,5.7558,5.7986,221600.0
2011-03-02 11:00:00,6.78,6.84,6.78,6.8,350100.0,5.7986,5.8499,5.7986,5.8157,350100.0
2011-03-02 11:10:00,6.8,6.8,6.75,6.75,119000.0,5.8157,5.8157,5.7729,5.7729,119000.0
2011-03-02 11:20:00,6.75,6.78,6.73,6.73,153600.0,5.7729,5.7986,5.7558,5.7558,153600.0
2011-03-02 11:30:00,6.73,6.74,6.71,6.72,175200.0,5.7558,5.7644,5.7387,5.7473,175200.0
2011-03-02 11:40:00,6.72,6.73,6.67,6.67,445200.0,5.7473,5.7558,5.7045,5.7045,445200.0
2011-03-02 11:50:00,6.68,6.7,6.67,6.68,85400.0,5.713,5.7301,5.7045,5.713,85400.0
2011-03-02 12:00:00,6.68,6.7,6.67,6.69,92800.0,5.713,5.7301,5.7045,5.7216,92800.0
2011-03-02 12:10:00,6.69,6.7,6.67,6.7,124900.0,5.7216,5.7301,5.7045,5.7301,124900.0
2011-03-02 12:20:00,6.69,6.72,6.69,6.71,103200.0,5.7216,5.7473,5.7216,5.7387,103200.0
2011-03-02 12:30:00,6.71,6.77,6.7,6.76,155800.0,5.7387,5.79,5.7301,5.7815,155800.0
2011-03-02 12:40:00,6.76,6.77,6.74,6.76,93400.0,5.7815,5.79,5.7644,5.7815,93400.0
2011-03-02 12:50:00,6.76,6.77,6.75,6.75,70100.0,5.7815,5.79,5.7729,5.7729,70100.0
2011-03-02 13:00:00,6.76,6.78,6.75,6.75,215800.0,5.7815,5.7986,5.7729,5.7729,215800.0
2011-03-02 13:10:00,6.75,6.75,6.73,6.75,154300.0,5.7729,5.7729,5.7558,5.7729,154300.0
2011-03-02 13:20:00,6.75,6.78,6.72,6.73,325600.0,5.7729,5.7986,5.7473,5.7558,325600.0
2011-03-02 13:30:00,6.73,6.75,6.71,6.75,129500.0,5.7558,5.7729,5.7387,5.7729,129500.0
2011-03-02 13:40:00,6.75,6.75,6.71,6.72,82600.0,5.7729,5.7729,5.7387,5.7473,82600.0
2011-03-02 13:50:00,6.73,6.75,6.71,6.73,139700.0,5.7558,5.7729,5.7387,5.7558,139700.0
2011-03-02 14:00:00,6.72,6.73,6.7,6.72,175900.0,5.7473,5.7558,5.7301,5.7473,175900.0
2011-03-02 14:10:00,6.71,6.75,6.71,6.72,189500.0,5.7387,5.7729,5.7387,5.7473,189500.0
2011-03-02 14:20:00,6.73,6.76,6.72,6.74,198800.0,5.7558,5.7815,5.7473,5.7644,198800.0
2011-03-02 14:30:00,6.75,6.78,6.73,6.77,209700.0,5.7729,5.7986,5.7558,5.79,209700.0
2011-03-02 14:40:00,6.78,6.81,6.77,6.8,156000.0,5.7986,5.8242,5.79,5.8157,156000.0
2011-03-02 14:50:00,6.8,6.82,6.8,6.8,250600.0,5.8157,5.8328,5.8157,5.8157,250600.0
2011-03-02 15:00:00,6.81,6.82,6.79,6.81,210000.0,5.8242,5.8328,5.8071,5.8242,210000.0
2011-03-02 15:10:00,6.8,6.81,6.78,6.78,179200.0,5.8157,5.8242,5.7986,5.7986,179200.0
2011-03-02 15:20:00,6.78,6.82,6.78,6.79,229300.0,5.7986,5.8328,5.7986,5.8071,229300.0
2011-03-02 15:30:00,6.79,6.8,6.78,6.79,237900.0,5.8071,5.8157,5.7986,5.8071,237900.0
2011-03-02 15:40:00,6.79,6.81,6.78,6.79,263400.0,5.8071,5.8242,5.7986,5.8071,263400.0
2011-03-02 15:50:00,6.78,6.79,6.77,6.78,536700.0,5.7986,5.8071,5.79,5.7986,536700.0
2011-03-03 09:30:00,6.9,6.91,6.77,6.78,489800.0,5.9012,5.9097,5.79,5.7986,489800.0
2011-03-03 09:40:00,6.78,6.88,6.78,6.84,402900.0,5.7986,5.8841,5.7986,5.8499,402900.0
2011-03-03 09:50:00,6.84,6.86,6.79,6.82,241100.0,5.8499,5.867,5.8071,5.8328,241100.0
2011-03-03 10:00:00,6.82,6.83,6.79,6.79,251600.0,5.8328,5.8413,5.8071,5.8071,251600.0
2011-03-03 10:10:00,6.79,6.8,6.73,6.74,409500.0,5.8071,5.8157,5.7558,5.7644,409500.0
2011-03-03 10:20:00,6.73,6.74,6.64,6.67,826600.0,5.7558,5.7644,5.6788,5.7045,826600.0
2011-03-03 10:30:00,6.67,6.7,6.66,6.68,417000.0,5.7045,5.7301,5.6959,5.713,417000.0
2011-03-03 10:40:00,6.69,6.71,6.68,6.68,567200.0,5.7216,5.7387,5.713,5.713,567200.0
2011-03-03 10:50:00,6.68,6.7,6.67,6.69,131900.0,5.713,5.7301,5.7045,5.7216,131900.0
2011-03-03 11:00:00,6.69,6.73,6.68,6.72,361800.0,5.7216,5.7558,5.713,5.7473,361800.0
2011-03-03 11:10:00,6.72,6.73,6.7,6.71,246200.0,5.7473,5.7558,5.7301,5.7387,246200.0
2011-03-03 11:20:00,6.71,6.72,6.68,6.68,216300.0,5.7387,5.7473,5.713,5.713,216300.0
2011-03-03 11:30:00,6.69,6.72,6.67,6.72,471600.0,5.7216,5.7473,5.7045,5.7473,471600.0
2011-03-03 11:40:00,6.71,6.74,6.71,6.71,133600.0,5.7387,5.7644,5.7387,5.7387,133600.0
2011-03-03 11:50:00,6.71,6.75,6.7,6.75,182800.0,5.7387,5.7729,5.7301,5.7729,182800.0
2011-03-03 12:00:00,6.74,6.77,6.73,6.77,123400.0,5.7644,5.79,5.7558,5.79,123400.0
2011-03-03 12:10:00,6.77,6.78,6.76,6.76,57000.0,5.79,5.7986,5.7815,5.7815,57000.0
2011-03-03 12:20:00,6.76,6.77,6.76,6.77,31300.0,5.7815,5.79,5.7815,5.79,31300.0
2011-03-03 12:30:00,6.76,6.78,6.74,6.77,106100.0,5.7815,5.7986,5.7644,5.79,106100.0
2011-03-03 12:40:00,6.77,6.77,6.74,6.77,60500.0,5.79,5.79,5.7644,5.79,60500.0
2011-03-03 12:50:00,6.76,6.8,6.76,6.79,126900.0,5.7815,5.8157,5.7815,5.8071,126900.0
2011-03-03 13:00:00,6.79,6.8,6.78,6.78,35300.0,5.8071,5.8157,5.7986,5.7986,35300.0
2011-03-03 13:10:00,6.78,6.79,6.78,6.78,18400.0,5.7986,5.8071,5.7986,5.7986,18400.0
2011-03-03 13:20:00,6.78,6.79,6.76,6.76,124300.0,5.7986,5.8071,5.7815,5.7815,124300.0
2011-03-03 13:30:00,6.76,6.77,6.75,6.75,80700.0,5.7815,5.79,5.7729,5.7729,80700.0
2011-03-03 13:40:00,6.75,6.76,6.74,6.74,63000.0,5.7729,5.7815,5.7644,5.7644,63000.0
2011-03-03 13:50:00,6.74,6.76,6.73,6.75,93900.0,5.7644,5.7815,5.7558,5.7729,93900.0
2011-03-03 14:00:00,6.75,6.76,6.75,6.75,64000.0,5.7729,5.7815,5.7729,5.7729,64000.0
2011-03-03 14:10:00,6.75,6.77,6.75,6.76,109300.0,5.7729,5.79,5.7729,5.7815,109300.0
2011-03-03 14:20:00,6.76,6.79,6.76,6.78,662500.0,5.7815,5.8071,5.7815,5.7986,662500.0
2011-03-03 14:30:00,6.78,6.79,6.78,6.78,103100.0,5.7986,5.8071,5.7986,5.7986,103100.0
2011-03-03 14:40:00,6.78,6.79,6.78,6.78,116700.0,5.7986,5.8071,5.7986,5.7986,116700.0
2011-03-03 14:50:00,6.78,6.79,6.76,6.76,75300.0,5.7986,5.8071,5.7815,5.7815,75300.0
2011-03-03 15:00:00,6.77,6.77,6.76,6.76,38800.0,5.79,5.79,5.7815,5.7815,38800.0
2011-03-03 15:10:00,6.76,6.78,6.75,6.77,155300.0,5.7815,5.7986,5.7729,5.79,155300.0
2011-03-03 15:20:00,6.77,6.78,6.77,6.77,72300.0,5.79,5.7986,5.79,5.79,72300.0
2011-03-03 15:30:00,6.78,6.78,6.76,6.77,110600.0,5.7986,5.7986,5.7815,5.79,110600.0
2011-03-03 15:40:00,6.77,6.78,6.75,6.75,235500.0,5.79,5.7986,5.7729,5.7729,235500.0
2011-03-03 15:50:00,6.75,6.76,6.73,6.74,609300.0,5.7729,5.7815,5.7558,5.7644,609300.0
2011-03-04 09:30:00,6.76,6.77,6.7,6.73,212100.0,5.7815,5.79,5.7301,5.7558,212100.0
2011-03-04 09:40:00,6.73,6.74,6.67,6.72,263000.0,5.7558,5.7644,5.7045,5.7473,263000.0
2011-03-04 09:50:00,6.71,6.77,6.68,6.73,356400.0,5.7387,5.79,5.713,5.7558,356400.0
2011-03-04 10:00:00,6.73,6.75,6.69,6.69,195100.0,5.7558,5.7729,5.7216,5.7216,195100.0
2011-03-04 10:10:00,6.7,6.7,6.67,6.67,149500.0,5.7301,5.7301,5.7045,5.7045,149500.0
2011-03-04 10:20:00,6.67,6.68,6.65,6.67,166500.0,5.7045,5.713,5.6874,5.7045,166500.0
2011-03-04 10:30:00,6.67,6.7,6.66,6.7,147800.0,5.7045,5.7301,5.6959,5.7301,147800.0
2011-03-04 10:40:00,6.7,6.72,6.65,6.66,185200.0,5.7301,5.7473,5.6874,5.6959,185200.0
2011-03-04 10:50:00,6.66,6.7,6.66,6.68,169300.0,5.6959,5.7301,5.6959,5.713,169300.0
2011-03-04 11:00:00,6.68,6.7,6.67,6.67,216400.0,5.713,5.7301,5.7045,5.7045,216400.0
2011-03-04 11:10:00,6.67,6.72,6.66,6.7,216500.0,5.7045,5.7473,5.6959,5.7301,216500.0
2011-03-04 11:20:00,6.69,6.72,6.68,6.69,298300.0,5.7216,5.7473,5.713,5.7216,298300.0
2011-03-04 11:30:00,6.68,6.69,6.66,6.68,404400.0,5.713,5.7216,5.6959,5.713,404400.0
2011-03-04 11:40:00,6.67,6.68,6.65,6.66,124200.0,5.7045,5.713,5.6874,5.6959,124200.0
2011-03-04 11:50:00,6.65,6.66,6.63,6.63,214400.0,5.6874,5.6959,5.6703,5.6703,214400.0
2011-03-04 12:00:00,6.64,6.64,6.61,6.63,205800.0,5.6788,5.6788,5.6532,5.6703,205800.0
2011-03-04 12:10:00,6.62,6.63,6.6,6.6,213000.0,5.6617,5.6703,5.6446,5.6446,213000.0
2011-03-04 12:20:00,6.6,6.6,6.56,6.57,204500.0,5.6446,5.6446,5.6104,5.619,204500.0
2011-03-04 12:30:00,6.58,6.58,6.57,6.57,53800.0,5.6275,5.6275,5.619,5.619,53800.0
2011-03-04 12:40:00,6.57,6.58,6.56,6.56,100200.0,5.619,5.6275,5.6104,5.6104,100200.0
2011-03-04 12:50:00,6.56,6.57,6.55,6.56,159400.0,5.6104,5.619,5.6019,5.6104,159400.0
2011-03-04 13:00:00,6.55,6.56,6.55,6.56,69100.0,5.6019,5.6104,5.6019,5.6104,69100.0
2011-03-04 13:10:00,6.56,6.56,6.54,6.55,161700.0,5.6104,5.6104,5.5933,5.6019,161700.0
2011-03-04 13:20:00,6.55,6.56,6.53,6.53,127200.0,5.6019,5.6104,5.5848,5.5848,127200.0
2011-03-04 13:30:00,6.53,6.57,6.53,6.57,105200.0,5.5848,5.619,5.5848,5.619,105200.0
2011-03-04 13:40:00,6.57,6.57,6.53,6.53,92500.0,5.619,5.619,5.5848,5.5848,92500.0
2011-03-04 13:50:00,6.53,6.55,6.51,6.54,326100.0,5.5848,5.6019,5.5677,5.5933,326100.0
2011-03-04 14:00:00,6.54,6.54,6.52,6.53,261400.0,5.5933,5.5933,5.5762,5.5848,261400.0
2011-03-04 14:10:00,6.53,6.53,6.51,6.53,172700.0,5.5848,5.5848,5.5677,5.5848,172700.0
2011-03-04 14:20:00,6.53,6.55,6.52,6.54,159900.0,5.5848,5.6019,5.5762,5.5933,159900.0
2011-03-04 14:30:00,6.54,6.56,6.54,6.56,95900.0,5.5933,5.6104,5.5933,5.6104,95900.0
2011-03-04 14:40:00,6.55,6.56,6.55,6.56,47100.0,5.6019,5.6104,5.6019,5.6104,47100.0
2011-03-04 14:50:00,6.55,6.57,6.55,6.57,98100.0,5.6019,5.619,5.6019,5.619,98100.0
2011-03-04 15:00:00,6.57,6.59,6.56,6.57,394600.0,5.619,5.6361,5.6104,5.619,394600.0
2011-03-04 15:10:00,6.57,6.61,6.57,6.59,520100.0,5.619,5.6532,5.619,5.6361,520100.0
2011-03-04 15:20:00,6.6,6.6,6.57,6.59,451700.0,5.6446,5.6446,5.619,5.6361,451700.0
2011-03-04 15:30:00,6.6,6.6,6.58,6.6,525900.0,5.6446,5.6446,5.6275,5.6446,525900.0
2011-03-04 15:40:00,6.59,6.63,6.59,6.63,450800.0,5.6361,5.6703,5.6361,5.6703,450800.0
2011-03-04 15:50:00,6.62,6.65,6.61,6.65,892000.0,5.6617,5.6874,5.6532,5.6874,892000.0
2011-03-07 09:30:00,6.66,6.73,6.65,6.69,270000.0,5.6959,5.7558,5.6874,5.7216,270000.0
2011-03-07 09:40:00,6.69,6.7,6.64,6.64,199600.0,5.7216,5.7301,5.6788,5.6788,199600.0
2011-03-07 09:50:00,6.65,6.66,6.63,6.64,138900.0,5.6874,5.6959,5.6703,5.6788,138900.0
2011-03-07 10:00:00,6.63,6.66,6.61,6.63,206900.0,5.6703,5.6959,5.6532,5.6703,206900.0
2011-03-07 10:10:00,6.62,6.65,6.62,6.64,191500.0,5.6617,5.6874,5.6617,5.6788,191500.0
2011-03-07 10:20:00,6.64,6.69,6.64,6.69,181600.0,5.6788,5.7216,5.6788,5.7216,181600.0
2011-03-07 10:30:00,6.69,6.7,6.67,6.68,297100.0,5.7216,5.7301,5.7045,5.713,297100.0
2011-03-07 10:40:00,6.68,6.69,6.63,6.63,195700.0,5.713,5.7216,5.6703,5.6703,195700.0
2011-03-07 10:50:00,6.64,6.66,6.63,6.63,205400.0,5.6788,5.6959,5.6703,5.6703,205400.0
2011-03-07 11:00:00,6.64,6.64,6.59,6.61,432100.0,5.6788,5.6788,5.6361,5.6532,432100.0
2011-03-07 11:10:00,6.6,6.61,6.6,6.6,137000.0,5.6446,5.6532,5.6446,5.6446,137000.0
2011-03-07 11:20:00,6.61,6.61,6.57,6.59,332300.0,5.6532,5.6532,5.619,5.6361,332300.0
2011-03-07 11:30:00,6.58,6.61,6.58,6.6,174200.0,5.6275,5.6532,5.6275,5.6446,174200.0
2011-03-07 11:40:00,6.61,6.61,6.58,6.58,235500.0,5.6532,5.6532,5.6275,5.6275,235500.0
2011-03-07 11:50:00,6.58,6.6,6.57,6.6,185600.0,5.6275,5.6446,5.619,5.6446,185600.0
2011-03-07 12:00:00,6.6,6.62,6.59,6.61,209800.0,5.6446,5.6617,5.6361,5.6532,209800.0
2011-03-07 12:10:00,6.6,6.61,6.6,6.6,45700.0,5.6446,5.6532,5.6446,5.6446,45700.0
2011-03-07 12:20:00,6.6,6.61,6.59,6.59,110300.0,5.6446,5.6532,5.6361,5.6361,110300.0
2011-03-07 12:30:00,6.6,6.61,6.59,6.61,104300.0,5.6446,5.6532,5.6361,5.6532,104300.0
2011-03-07 12:40:00,6.6,6.61,6.58,6.58,114100.0,5.6446,5.6532,5.6275,5.6275,114100.0
2011-03-07 12:50:00,6.58,6.58,6.55,6.56,232700.0,5.6275,5.6275,5.6019,5.6104,232700.0
2011-03-07 13:00:00,6.55,6.56,6.55,6.55,147900.0,5.6019,5.6104,5.6019,5.6019,147900.0
2011-03-07 13:10:00,6.55,6.59,6.54,6.58,225900.0,5.6019,5.6361,5.5933,5.6275,225900.0
2011-03-07 13:20:00,6.58,6.59,6.58,6.58,91500.0,5.6275,5.6361,5.6275,5.6275,91500.0
2011-03-07 13:30:00,6.58,6.59,6.56,6.56,160900.0,5.6275,5.6361,5.6104,5.6104,160900.0
2011-03-07 13:40:00,6.56,6.59,6.56,6.58,135100.0,5.6104,5.6361,5.6104,5.6275,135100.0
2011-03-07 13:50:00,6.59,6.59,6.55,6.56,181300.0,5.6361,5.6361,5.6019,5.6104,181300.0
2011-03-07 14:00:00,6.56,6.58,6.55,6.57,105200.0,5.6104,5.6275,5.6019,5.619,105200.0
2011-03-07 14:10:00,6.56,6.59,6.55,6.59,133400.0,5.6104,5.6361,5.6019,5.6361,133400.0
2011-03-07 14:20:00,6.58,6.58,6.55,6.55,174800.0,5.6275,5.6275,5.6019,5.6019,174800.0
2011-03-07 14:30:00,6.56,6.56,6.55,6.55,70500.0,5.6104,5.6104,5.6019,5.6019,70500.0
2011-03-07 14:40:00,6.55,6.56,6.55,6.55,107000.0,5.6019,5.6104,5.6019,5.6019,107000.0
2011-03-07 14:50:00,6.55,6.56,6.55,6.55,79400.0,5.6019,5.6104,5.6019,5.6019,79400.0
2011-03-07 15:00:00,6.56,6.56,6.55,6.55,102200.0,5.6104,5.6104,5.6019,5.6019,102200.0
2011-03-07 15:10:00,6.56,6.56,6.55,6.56,124300.0,5.6104,5.6104,5.6019,5.6104,124300.0
2011-03-07 15:20:00,6.55,6.56,6.55,6.55,174300.0,5.6019,5.6104,5.6019,5.6019,174300.0
2011-03-07 15:30:00,6.55,6.56,6.55,6.55,166000.0,5.6019,5.6104,5.6019,5.6019,166000.0
2011-03-07 15:40:00,6.56,6.56,6.55,6.56,208500.0,5.6104,5.6104,5.6019,5.6104,208500.0
2011-03-07 15:50:00,6.55,6.56,6.53,6.53,872500.0,5.6019,5.6104,5.5848,5.5848,872500.0
2011-03-08 09:30:00,6.65,6.82,6.63,6.79,1117900.0,5.6874,5.8328,5.6703,5.8071,1117900.0
2011-03-08 09:40:00,6.79,6.81,6.72,6.76,397200.0,5.8071,5.8242,5.7473,5.7815,397200.0
2011-03-08 09:50:00,6.76,6.88,6.75,6.88,931100.0,5.7815,5.8841,5.7729,5.8841,931100.0
2011-03-08 10:00:00,6.87,7.02,6.85,7.0,2016500.0,5.8755,6.0038,5.8584,5.9867,2016500.0
2011-03-08 10:10:00,6.99,7.01,6.96,6.99,978100.0,5.9782,5.9953,5.9525,5.9782,978100.0
2011-03-08 10:20:00,7.0,7.0,6.9,6.94,1012600.0,5.9867,5.9867,5.9012,5.9354,1012600.0
2011-03-08 10:30:00,6.93,6.96,6.9,6.93,483700.0,5.9269,5.9525,5.9012,5.9269,483700.0
2011-03-08 10:40:00,6.93,6.94,6.88,6.93,554200.0,5.9269,5.9354,5.8841,5.9269,554200.0
2011-03-08 10:50:00,6.93,7.0,6.93,6.99,885900.0,5.9269,5.9867,5.9269,5.9782,885900.0
2011-03-08 11:00:00,6.99,7.04,6.98,7.0,933100.0,5.9782,6.0209,5.9696,5.9867,933100.0
2011-03-08 11:10:00,7.0,7.02,6.97,7.02,590400.0,5.9867,6.0038,5.9611,6.0038,590400.0
2011-03-08 11:20:00,7.03,7.05,7.0,7.04,382800.0,6.0124,6.0295,5.9867,6.0209,382800.0
2011-03-08 11:30:00,7.05,7.06,7.0,7.01,415600.0,6.0295,6.038,5.9867,5.9953,415600.0
2011-03-08 11:40:00,7.0,7.05,7.0,7.03,135800.0,5.9867,6.0295,5.9867,6.0124,135800.0
2011-03-08 11:50:00,7.04,7.06,7.02,7.05,390500.0,6.0209,6.038,6.0038,6.0295,390500.0
2011-03-08 12:00:00,7.05,7.06,7.03,7.04,220500.0,6.0295,6.038,6.0124,6.0209,220500.0
2011-03-08 12:10:00,7.05,7.07,7.04,7.06,389500.0,6.0295,6.0466,6.0209,6.038,389500.0
2011-03-08 12:20:00,7.06,7.07,7.04,7.04,245900.0,6.038,6.0466,6.0209,6.0209,245900.0
2011-03-08 12:30:00,7.04,7.05,7.03,7.03,63100.0,6.0209,6.0295,6.0124,6.0124,63100.0
2011-03-08 12:40:00,7.04,7.04,7.0,7.01,363200.0,6.0209,6.0209,5.9867,5.9953,363200.0
2011-03-08 12:50:00,7.02,7.02,7.01,7.01,64900.0,6.0038,6.0038,5.9953,5.9953,64900.0
2011-03-08 13:00:00,7.02,7.05,7.01,7.01,177500.0,6.0038,6.0295,5.9953,5.9953,177500.0
2011-03-08 13:10:00,7.01,7.02,6.98,6.98,238400.0,5.9953,6.0038,5.9696,5.9696,238400.0
2011-03-08 13:20:00,6.98,7.03,6.98,7.02,127900.0,5.9696,6.0124,5.9696,6.0038,127900.0
2011-03-08 13:30:00,7.03,7.03,7.02,7.03,66000.0,6.0124,6.0124,6.0038,6.0124,66000.0
2011-03-08 13:40:00,7.03,7.06,7.02,7.06,283100.0,6.0124,6.038,6.0038,6.038,283100.0
2011-03-08 13:50:00,7.05,7.08,7.05,7.07,170200.0,6.0295,6.0551,6.0295,6.0466,170200.0
2011-03-08 14:00:00,7.07,7.09,7.05,7.09,367400.0,6.0466,6.0637,6.0295,6.0637,367400.0
2011-03-08 14:10:00,7.09,7.09,7.05,7.06,259200.0,6.0637,6.0637,6.0295,6.038,259200.0
2011-03-08 14:20:00,7.07,7.09,7.05,7.07,370600.0,6.0466,6.0637,6.0295,6.0466,370600.0
2011-03-08 14:30:00,7.07,7.07,7.04,7.06,274400.0,6.0466,6.0466,6.0209,6.038,274400.0
2011-03-08 14:40:00,7.07,7.12,7.06,7.11,706500.0,6.0466,6.0894,6.038,6.0808,706500.0
2011-03-08 14:50:00,7.11,7.12,7.1,7.12,541600.0,6.0808,6.0894,6.0722,6.0894,541600.0
2011-03-08 15:00:00,7.12,7.14,7.11,7.14,272800.0,6.0894,6.1065,6.0808,6.1065,272800.0
2011-03-08 15:10:00,7.14,7.14,7.08,7.08,516100.0,6.1065,6.1065,6.0551,6.0551,516100.0
2011-03-08 15:20:00,7.08,7.09,7.07,7.08,290900.0,6.0551,6.0637,6.0466,6.0551,290900.0
2011-03-08 15:30:00,7.08,7.11,7.07,7.1,434200.0,6.0551,6.0808,6.0466,6.0722,434200.0
2011-03-08 15:40:00,7.11,7.11,7.08,7.09,372600.0,6.0808,6.0808,6.0551,6.0637,372600.0
2011-03-08 15:50:00,7.08,7.1,7.07,7.09,807200.0,6.0551,6.0722,6.0466,6.0637,807200.0
2011-03-09 09:30:00,7.02,7.08,7.0,7.02,437300.0,6.0038,6.0551,5.9867,6.0038,437300.0
2011-03-09 09:40:00,7.02,7.07,6.96,7.07,714100.0,6.0038,6.0466,5.9525,6.0466,714100.0
2011-03-09 09:50:00,7.06,7.07,7.02,7.03,177700.0,6.038,6.0466,6.0038,6.0124,177700.0
2011-03-09 10:00:00,7.03,7.03,7.0,7.01,314700.0,6.0124,6.0124,5.9867,5.9953,314700.0
2011-03-09 10:10:00,7.01,7.02,7.0,7.01,182900.0,5.9953,6.0038,5.9867,5.9953,182900.0
2011-03-09 10:20:00,7.02,7.05,7.01,7.01,295400.0,6.0038,6.0295,5.9953,5.9953,295400.0
2011-03-09 10:30:00,7.02,7.02,7.0,7.01,270600.0,6.0038,6.0038,5.9867,5.9953,270600.0
2011-03-09 10:40:00,7.0,7.04,7.0,7.04,235300.0,5.9867,6.0209,5.9867,6.0209,235300.0
2011-03-09 10:50:00,7.04,7.04,7.01,7.03,316900.0,6.0209,6.0209,5.9953,6.0124,316900.0
2011-03-09 11:00:00,7.02,7.03,7.02,7.02,75400.0,6.0038,6.0124,6.0038,6.0038,75400.0
2011-03-09 11:10:00,7.02,7.09,7.02,7.08,272700.0,6.0038,6.0637,6.0038,6.0551,272700.0
2011-03-09 11:20:00,7.09,7.11,7.08,7.08,321000.0,6.0637,6.0808,6.0551,6.0551,321000.0
2011-03-09 11:30:00,7.09,7.1,7.04,7.09,190800.0,6.0637,6.0722,6.0209,6.0637,190800.0
2011-03-09 11:40:00,7.09,7.1,7.08,7.1,165700.0,6.0637,6.0722,6.0551,6.0722,165700.0
2011-03-09 11:50:00,7.1,7.11,7.09,7.11,232000.0,6.0722,6.0808,6.0637,6.0808,232000.0
2011-03-09 12:00:00,7.11,7.14,7.11,7.13,146700.0,6.0808,6.1065,6.0808,6.0979,146700.0
2011-03-09 12:10:00,7.13,7.13,7.12,7.13,51100.0,6.0979,6.0979,6.0894,6.0979,51100.0
2011-03-09 12:20:00,7.13,7.13,7.08,7.09,225400.0,6.0979,6.0979,6.0551,6.0637,225400.0
2011-03-09 12:30:00,7.1,7.1,7.09,7.09,30100.0,6.0722,6.0722,6.0637,6.0637,30100.0
2011-03-09 12:40:00,7.1,7.11,7.09,7.1,315200.0,6.0722,6.0808,6.0637,6.0722,315200.0
2011-03-09 12:50:00,7.1,7.13,7.1,7.13,306000.0,6.0722,6.0979,6.0722,6.0979,306000.0
2011-03-09 13:00:00,7.13,7.13,7.09,7.11,532400.0,6.0979,6.0979,6.0637,6.0808,532400.0
2011-03-09 13:10:00,7.11,7.11,7.09,7.11,537300.0,6.0808,6.0808,6.0637,6.0808,537300.0
2011-03-09 13:20:00,7.1,7.11,7.1,7.11,163400.0,6.0722,6.0808,6.0722,6.0808,163400.0
2011-03-09 13:30:00,7.11,7.12,7.1,7.11,245100.0,6.0808,6.0894,6.0722,6.0808,245100.0
2011-03-09 13:40:00,7.1,7.12,7.09,7.12,507800.0,6.0722,6.0894,6.0637,6.0894,507800.0
2011-03-09 13:50:00,7.12,7.13,7.11,7.11,222800.0,6.0894,6.0979,6.0808,6.0808,222800.0
2011-03-09 14:00:00,7.12,7.12,7.11,7.12,70200.0,6.0894,6.0894,6.0808,6.0894,70200.0
2011-03-09 14:10:00,7.12,7.12,7.11,7.11,102500.0,6.0894,6.0894,6.0808,6.0808,102500.0
2011-03-09 14:20:00,7.11,7.12,7.09,7.1,494200.0,6.0808,6.0894,6.0637,6.0722,494200.0
2011-03-09 14:30:00,7.11,7.11,7.08,7.1,540200.0,6.0808,6.0808,6.0551,6.0722,540200.0
2011-03-09 14:40:00,7.1,7.11,7.09,7.11,249200.0,6.0722,6.0808,6.0637,6.0808,249200.0
2011-03-09 14:50:00,7.11,7.11,7.1,7.1,65500.0,6.0808,6.0808,6.0722,6.0722,65500.0
2011-03-09 15:00:00,7.1,7.12,7.1,7.12,81500.0,6.0722,6.0894,6.0722,6.0894,81500.0
2011-03-09 15:10:00,7.12,7.12,7.11,7.12,87600.0,6.0894,6.0894,6.0808,6.0894,87600.0
2011-03-09 15:20:00,7.11,7.12,7.11,7.11,160700.0,6.0808,6.0894,6.0808,6.0808,160700.0
2011-03-09 15:30:00,7.11,7.12,7.11,7.12,100500.0,6.0808,6.0894,6.0808,6.0894,100500.0
2011-03-09 15:40:00,7.11,7.14,7.11,7.14,544600.0,6.0808,6.1065,6.0808,6.1065,544600.0
2011-03-09 15:50:00,7.14,7.16,7.13,7.15,841600.0,6.1065,6.1236,6.0979,6.115,841600.0
2011-03-10 09:30:00,7.02,7.03,6.96,7.02,596200.0,6.0038,6.0124,5.9525,6.0038,596200.0
2011-03-10 09:40:00,7.01,7.06,6.96,7.06,450200.0,5.9953,6.038,5.9525,6.038,450200.0
2011-03-10 09:50:00,7.06,7.06,7.04,7.06,329400.0,6.038,6.038,6.0209,6.038,329400.0
2011-03-10 10:00:00,7.06,7.06,6.99,7.02,374100.0,6.038,6.038,5.9782,6.0038,374100.0
2011-03-10 10:10:00,7.02,7.05,7.0,7.04,256200.0,6.0038,6.0295,5.9867,6.0209,256200.0
2011-03-10 10:20:00,7.05,7.12,7.04,7.11,386700.0,6.0295,6.0894,6.0209,6.0808,386700.0
2011-03-10 10:30:00,7.11,7.12,7.07,7.08,330800.0,6.0808,6.0894,6.0466,6.0551,330800.0
2011-03-10 10:40:00,7.08,7.16,7.08,7.1,309400.0,6.0551,6.1236,6.0551,6.0722,309400.0
2011-03-10 10:50:00,7.1,7.12,7.09,7.12,171000.0,6.0722,6.0894,6.0637,6.0894,171000.0
2011-03-10 11:00:00,7.11,7.12,7.1,7.11,110100.0,6.0808,6.0894,6.0722,6.0808,110100.0
2011-03-10 11:10:00,7.1,7.11,7.07,7.1,191100.0,6.0722,6.0808,6.0466,6.0722,191100.0
2011-03-10 11:20:00,7.09,7.13,7.09,7.12,150100.0,6.0637,6.0979,6.0637,6.0894,150100.0
2011-03-10 11:30:00,7.12,7.13,7.12,7.12,95800.0,6.0894,6.0979,6.0894,6.0894,95800.0
2011-03-10 11:40:00,7.13,7.15,7.1,7.15,540900.0,6.0979,6.115,6.0722,6.115,540900.0
2011-03-10 11:50:00,7.14,7.18,7.14,7.16,226100.0,6.1065,6.1407,6.1065,6.1236,226100.0
2011-03-10 12:00:00,7.15,7.16,7.13,7.14,172600.0,6.115,6.1236,6.0979,6.1065,172600.0
2011-03-10 12:10:00,7.14,7.17,7.13,7.15,275100.0,6.1065,6.1321,6.0979,6.115,275100.0
2011-03-10 12:20:00,7.15,7.16,7.14,7.16,240400.0,6.115,6.1236,6.1065,6.1236,240400.0
2011-03-10 12:30:00,7.16,7.16,7.13,7.16,184200.0,6.1236,6.1236,6.0979,6.1236,184200.0
2011-03-10 12:40:00,7.16,7.16,7.13,7.14,121900.0,6.1236,6.1236,6.0979,6.1065,121900.0
2011-03-10 12:50:00,7.14,7.17,7.12,7.17,352900.0,6.1065,6.1321,6.0894,6.1321,352900.0
2011-03-10 13:00:00,7.16,7.17,7.15,7.15,68300.0,6.1236,6.1321,6.115,6.115,68300.0
2011-03-10 13:10:00,7.15,7.16,7.15,7.15,80100.0,6.115,6.1236,6.115,6.115,80100.0
2011-03-10 13:20:00,7.15,7.16,7.14,7.15,360900.0,6.115,6.1236,6.1065,6.115,360900.0
2011-03-10 13:30:00,7.15,7.16,7.06,7.07,636600.0,6.115,6.1236,6.038,6.0466,636600.0
2011-03-10 13:40:00,7.07,7.13,7.06,7.11,375200.0,6.0466,6.0979,6.038,6.0808,375200.0
2011-03-10 13:50:00,7.11,7.12,7.1,7.12,118900.0,6.0808,6.0894,6.0722,6.0894,118900.0
2011-03-10 14:00:00,7.12,7.12,7.1,7.12,74000.0,6.0894,6.0894,6.0722,6.0894,74000.0
2011-03-10 14:10:00,7.11,7.12,7.11,7.12,51900.0,6.0808,6.0894,6.0808,6.0894,51900.0
2011-03-10 14:20:00,7.12,7.12,7.1,7.1,120300.0,6.0894,6.0894,6.0722,6.0722,120300.0
2011-03-10 14:30:00,7.1,7.12,7.09,7.11,469900.0,6.0722,6.0894,6.0637,6.0808,469900.0
2011-03-10 14:40:00,7.12,7.15,7.12,7.13,251900.0,6.0894,6.115,6.0894,6.0979,251900.0
2011-03-10 14:50:00,7.13,7.14,7.12,7.13,126100.0,6.0979,6.1065,6.0894,6.0979,126100.0
2011-03-10 15:00:00,7.14,7.14,7.1,7.11,448100.0,6.1065,6.1065,6.0722,6.0808,448100.0
2011-03-10 15:10:00,7.11,7.12,7.1,7.1,308000.0,6.0808,6.0894,6.0722,6.0722,308000.0
2011-03-10 15:20:00,7.1,7.11,7.09,7.11,440000.0,6.0722,6.0808,6.0637,6.0808,440000.0
2011-03-10 15:30:00,7.1,7.11,7.08,7.1,471200.0,6.0722,6.0808,6.0551,6.0722,471200.0
2011-03-10 15:40:00,7.1,7.12,7.08,7.09,331400.0,6.0722,6.0894,6.0551,6.0637,331400.0
2011-03-10 15:50:00,7.1,7.11,7.09,7.1,803500.0,6.0722,6.0808,6.0637,6.0722,803500.0
2011-03-11 09:30:00,7.03,7.09,7.03,7.07,227700.0,6.0124,6.0637,6.0124,6.0466,227700.0
2011-03-11 09:40:00,7.07,7.08,7.04,7.05,172800.0,6.0466,6.0551,6.0209,6.0295,172800.0
2011-03-11 09:50:00,7.04,7.08,7.04,7.07,381300.0,6.0209,6.0551,6.0209,6.0466,381300.0
2011-03-11 10:00:00,7.07,7.09,7.06,7.07,817300.0,6.0466,6.0637,6.038,6.0466,817300.0
2011-03-11 10:10:00,7.06,7.09,7.06,7.08,741700.0,6.038,6.0637,6.038,6.0551,741700.0
2011-03-11 10:20:00,7.08,7.09,7.06,7.06,197100.0,6.0551,6.0637,6.038,6.038,197100.0
2011-03-11 10:30:00,7.06,7.07,7.06,7.06,59200.0,6.038,6.0466,6.038,6.038,59200.0
2011-03-11 10:40:00,7.07,7.07,7.05,7.06,279100.0,6.0466,6.0466,6.0295,6.038,279100.0
2011-03-11 10:50:00,7.06,7.08,7.05,7.07,216600.0,6.038,6.0551,6.0295,6.0466,216600.0
2011-03-11 11:00:00,7.08,7.09,7.05,7.05,189200.0,6.0551,6.0637,6.0295,6.0295,189200.0
2011-03-11 11:10:00,7.05,7.06,7.04,7.04,266300.0,6.0295,6.038,6.0209,6.0209,266300.0
2011-03-11 11:20:00,7.05,7.07,7.04,7.06,627800.0,6.0295,6.0466,6.0209,6.038,627800.0
2011-03-11 11:30:00,7.07,7.08,7.07,7.07,57600.0,6.0466,6.0551,6.0466,6.0466,57600.0
2011-03-11 11:40:00,7.08,7.1,7.06,7.09,358800.0,6.0551,6.0722,6.038,6.0637,358800.0
2011-03-11 11:50:00,7.09,7.11,7.08,7.08,350800.0,6.0637,6.0808,6.0551,6.0551,350800.0
2011-03-11 12:00:00,7.08,7.09,7.08,7.09,40500.0,6.0551,6.0637,6.0551,6.0637,40500.0
2011-03-11 12:10:00,7.08,7.08,7.05,7.06,83000.0,6.0551,6.0551,6.0295,6.038,83000.0
2011-03-11 12:20:00,7.06,7.09,7.05,7.06,296100.0,6.038,6.0637,6.0295,6.038,296100.0
2011-03-11 12:30:00,7.07,7.07,7.06,7.06,42400.0,6.0466,6.0466,6.038,6.038,42400.0
2011-03-11 12:40:00,7.06,7.07,7.04,7.06,276900.0,6.038,6.0466,6.0209,6.038,276900.0
2011-03-11 12:50:00,7.06,7.06,7.04,7.05,373800.0,6.038,6.038,6.0209,6.0295,373800.0
2011-03-11 13:00:00,7.05,7.06,7.04,7.04,65500.0,6.0295,6.038,6.0209,6.0209,65500.0
2011-03-11 13:10:00,7.04,7.05,7.03,7.04,53000.0,6.0209,6.0295,6.0124,6.0209,53000.0
2011-03-11 13:20:00,7.03,7.04,7.02,7.02,285200.0,6.0124,6.0209,6.0038,6.0038,285200.0
2011-03-11 13:30:00,7.02,7.04,7.01,7.02,407900.0,6.0038,6.0209,5.9953,6.0038,407900.0
2011-03-11 13:40:00,7.02,7.02,7.01,7.01,43700.0,6.0038,6.0038,5.9953,5.9953,43700.0
2011-03-11 13:50:00,7.01,7.05,7.01,7.05,113100.0,5.9953,6.0295,5.9953,6.0295,113100.0
2011-03-11 14:00:00,7.04,7.05,7.04,7.04,33100.0,6.0209,6.0295,6.0209,6.0209,33100.0
2011-03-11 14:10:00,7.05,7.07,7.04,7.06,657900.0,6.0295,6.0466,6.0209,6.038,657900.0
2011-03-11 14:20:00,7.07,7.07,7.06,7.06,72200.0,6.0466,6.0466,6.038,6.038,72200.0
2011-03-11 14:30:00,7.06,7.09,7.06,7.07,217400.0,6.038,6.0637,6.038,6.0466,217400.0
2011-03-11 14:40:00,7.06,7.07,7.05,7.05,109300.0,6.038,6.0466,6.0295,6.0295,109300.0
2011-03-11 14:50:00,7.06,7.06,7.05,7.06,151900.0,6.038,6.038,6.0295,6.038,151900.0
2011-03-11 15:00:00,7.05,7.09,7.05,7.07,221300.0,6.0295,6.0637,6.0295,6.0466,221300.0
2011-03-11 15:10:00,7.06,7.09,7.05,7.05,669900.0,6.038,6.0637,6.0295,6.0295,669900.0
2011-03-11 15:20:00,7.05,7.08,7.04,7.04,471700.0,6.0295,6.0551,6.0209,6.0209,471700.0
2011-03-11 15:30:00,7.04,7.07,7.03,7.04,454400.0,6.0209,6.0466,6.0124,6.0209,454400.0
2011-03-11 15:40:00,7.04,7.05,7.02,7.04,433500.0,6.0209,6.0295,6.0038,6.0209,433500.0
2011-03-11 15:50:00,7.04,7.05,6.99,6.99,869500.0,6.0209,6.0295,5.9782,5.9782,869500.0
2011-03-14 09:30:00,6.86,6.95,6.86,6.94,206500.0,5.867,5.944,5.867,5.9354,206500.0
2011-03-14 09:40:00,6.93,6.94,6.87,6.91,371900.0,5.9269,5.9354,5.8755,5.9097,371900.0
2011-03-14 09:50:00,6.91,6.97,6.9,6.97,443400.0,5.9097,5.9611,5.9012,5.9611,443400.0
2011-03-14 10:00:00,6.97,6.97,6.91,6.92,219400.0,5.9611,5.9611,5.9097,5.9183,219400.0
2011-03-14 10:10:00,6.92,6.95,6.89,6.91,416700.0,5.9183,5.944,5.8926,5.9097,416700.0
2011-03-14 10:20:00,6.91,6.95,6.91,6.94,91000.0,5.9097,5.944,5.9097,5.9354,91000.0
2011-03-14 10:30:00,6.94,6.94,6.89,6.91,271300.0,5.9354,5.9354,5.8926,5.9097,271300.0
2011-03-14 10:40:00,6.91,6.91,6.9,6.91,57900.0,5.9097,5.9097,5.9012,5.9097,57900.0
2011-03-14 10:50:00,6.91,6.92,6.87,6.9,399200.0,5.9097,5.9183,5.8755,5.9012,399200.0
2011-03-14 11:00:00,6.9,6.9,6.88,6.89,171100.0,5.9012,5.9012,5.8841,5.8926,171100.0
2011-03-14 11:10:00,6.89,6.9,6.85,6.87,162500.0,5.8926,5.9012,5.8584,5.8755,162500.0
2011-03-14 11:20:00,6.87,6.89,6.86,6.86,164700.0,5.8755,5.8926,5.867,5.867,164700.0
2011-03-14 11:30:00,6.86,6.87,6.84,6.87,132400.0,5.867,5.8755,5.8499,5.8755,132400.0
2011-03-14 11:40:00,6.87,6.89,6.86,6.87,116900.0,5.8755,5.8926,5.867,5.8755,116900.0
2011-03-14 11:50:00,6.87,6.87,6.85,6.87,123400.0,5.8755,5.8755,5.8584,5.8755,123400.0
2011-03-14 12:00:00,6.87,6.88,6.86,6.88,53200.0,5.8755,5.8841,5.867,5.8841,53200.0
2011-03-14 12:10:00,6.88,6.88,6.86,6.87,82800.0,5.8841,5.8841,5.867,5.8755,82800.0
2011-03-14 12:20:00,6.88,6.89,6.86,6.87,43000.0,5.8841,5.8926,5.867,5.8755,43000.0
2011-03-14 12:30:00,6.86,6.87,6.86,6.87,28800.0,5.867,5.8755,5.867,5.8755,28800.0
2011-03-14 12:40:00,6.87,6.87,6.84,6.85,109600.0,5.8755,5.8755,5.8499,5.8584,109600.0
2011-03-14 12:50:00,6.85,6.85,6.84,6.85,22600.0,5.8584,5.8584,5.8499,5.8584,22600.0
2011-03-14 13:00:00,6.85,6.86,6.84,6.86,61500.0,5.8584,5.867,5.8499,5.867,61500.0
2011-03-14 13:10:00,6.86,6.87,6.85,6.87,59900.0,5.867,5.8755,5.8584,5.8755,59900.0
2011-03-14 13:20:00,6.87,6.87,6.84,6.85,73900.0,5.8755,5.8755,5.8499,5.8584,73900.0
2011-03-14 13:30:00,6.85,6.85,6.83,6.83,105100.0,5.8584,5.8584,5.8413,5.8413,105100.0
2011-03-14 13:40:00,6.84,6.85,6.83,6.85,38500.0,5.8499,5.8584,5.8413,5.8584,38500.0
2011-03-14 13:50:00,6.85,6.87,6.84,6.87,58500.0,5.8584,5.8755,5.8499,5.8755,58500.0
2011-03-14 14:00:00,6.87,6.89,6.86,6.89,33500.0,5.8755,5.8926,5.867,5.8926,33500.0
2011-03-14 14:10:00,6.88,6.9,6.86,6.89,271900.0,5.8841,5.9012,5.867,5.8926,271900.0
2011-03-14 14:20:00,6.89,6.93,6.89,6.9,118400.0,5.8926,5.9269,5.8926,5.9012,118400.0
2011-03-14 14:30:00,6.91,6.91,6.9,6.9,41300.0,5.9097,5.9097,5.9012,5.9012,41300.0
2011-03-14 14:40:00,6.9,6.92,6.89,6.9,86700.0,5.9012,5.9183,5.8926,5.9012,86700.0
2011-03-14 14:50:00,6.91,6.92,6.89,6.9,94700.0,5.9097,5.9183,5.8926,5.9012,94700.0
2011-03-14 15:00:00,6.89,6.91,6.89,6.91,83400.0,5.8926,5.9097,5.8926,5.9097,83400.0
2011-03-14 15:10:00,6.91,6.93,6.9,6.91,158600.0,5.9097,5.9269,5.9012,5.9097,158600.0
2011-03-14 15:20:00,6.91,6.93,6.91,6.93,109900.0,5.9097,5.9269,5.9097,5.9269,109900.0
2011-03-14 15:30:00,6.92,6.94,6.91,6.92,192300.0,5.9183,5.9354,5.9097,5.9183,192300.0
2011-03-14 15:40:00,6.92,6.93,6.91,6.93,158000.0,5.9183,5.9269,5.9097,5.9269,158000.0
2011-03-14 15:50:00,6.92,6.93,6.92,6.92,293300.0,5.9183,5.9269,5.9183,5.9183,293300.0
2011-03-15 09:30:00,6.69,6.75,6.69,6.75,620500.0,5.7216,5.7729,5.7216,5.7729,620500.0
2011-03-15 09:40:00,6.74,6.78,6.72,6.78,220300.0,5.7644,5.7986,5.7473,5.7986,220300.0
2011-03-15 09:50:00,6.78,6.8,6.76,6.77,174100.0,5.7986,5.8157,5.7815,5.79,174100.0
2011-03-15 10:00:00,6.77,6.84,6.77,6.82,312900.0,5.79,5.8499,5.79,5.8328,312900.0
2011-03-15 10:10:00,6.81,6.86,6.81,6.85,94800.0,5.8242,5.867,5.8242,5.8584,94800.0
2011-03-15 10:20:00,6.85,6.94,6.85,6.93,184000.0,5.8584,5.9354,5.8584,5.9269,184000.0
2011-03-15 10:30:00,6.93,6.97,6.92,6.96,376600.0,5.9269,5.9611,5.9183,5.9525,376600.0
2011-03-15 10:40:00,6.97,7.01,6.95,6.97,510000.0,5.9611,5.9953,5.944,5.9611,510000.0
2011-03-15 10:50:00,6.96,7.02,6.96,7.0,415400.0,5.9525,6.0038,5.9525,5.9867,415400.0
2011-03-15 11:00:00,7.01,7.01,6.95,6.96,380300.0,5.9953,5.9953,5.944,5.9525,380300.0
2011-03-15 11:10:00,6.96,6.98,6.95,6.97,124600.0,5.9525,5.9696,5.944,5.9611,124600.0
2011-03-15 11:20:00,6.97,6.98,6.96,6.98,93000.0,5.9611,5.9696,5.9525,5.9696,93000.0
2011-03-15 11:30:00,6.98,6.99,6.97,6.98,85300.0,5.9696,5.9782,5.9611,5.9696,85300.0
2011-03-15 11:40:00,6.98,6.99,6.98,6.98,66700.0,5.9696,5.9782,5.9696,5.9696,66700.0
2011-03-15 11:50:00,6.98,6.99,6.96,6.98,77000.0,5.9696,5.9782,5.9525,5.9696,77000.0
2011-03-15 12:00:00,6.98,7.0,6.97,7.0,63200.0,5.9696,5.9867,5.9611,5.9867,63200.0
2011-03-15 12:10:00,7.0,7.0,6.98,7.0,106300.0,5.9867,5.9867,5.9696,5.9867,106300.0
2011-03-15 12:20:00,6.99,7.0,6.99,6.99,82000.0,5.9782,5.9867,5.9782,5.9782,82000.0
2011-03-15 12:30:00,6.99,7.0,6.98,7.0,111300.0,5.9782,5.9867,5.9696,5.9867,111300.0
2011-03-15 12:40:00,7.0,7.0,6.95,6.95,113400.0,5.9867,5.9867,5.944,5.944,113400.0
2011-03-15 12:50:00,6.96,6.96,6.95,6.96,72100.0,5.9525,5.9525,5.944,5.9525,72100.0
2011-03-15 13:00:00,6.95,6.96,6.93,6.93,107700.0,5.944,5.9525,5.9269,5.9269,107700.0
2011-03-15 13:10:00,6.93,6.95,6.93,6.94,110600.0,5.9269,5.944,5.9269,5.9354,110600.0
2011-03-15 13:20:00,6.94,6.94,6.92,6.92,102200.0,5.9354,5.9354,5.9183,5.9183,102200.0
2011-03-15 13:30:00,6.93,6.93,6.92,6.93,46400.0,5.9269,5.9269,5.9183,5.9269,46400.0
2011-03-15 13:40:00,6.93,6.94,6.91,6.92,127300.0,5.9269,5.9354,5.9097,5.9183,127300.0
2011-03-15 13:50:00,6.92,6.93,6.91,6.92,56000.0,5.9183,5.9269,5.9097,5.9183,56000.0
2011-03-15 14:00:00,6.92,6.94,6.92,6.93,44000.0,5.9183,5.9354,5.9183,5.9269,44000.0
2011-03-15 14:10:00,6.93,6.94,6.91,6.92,90400.0,5.9269,5.9354,5.9097,5.9183,90400.0
2011-03-15 14:20:00,6.91,6.95,6.91,6.95,158500.0,5.9097,5.944,5.9097,5.944,158500.0
2011-03-15 14:30:00,6.95,6.96,6.94,6.95,95600.0,5.944,5.9525,5.9354,5.944,95600.0
2011-03-15 14:40:00,6.95,6.97,6.95,6.97,68500.0,5.944,5.9611,5.944,5.9611,68500.0
2011-03-15 14:50:00,6.97,7.02,6.96,7.02,483600.0,5.9611,6.0038,5.9525,6.0038,483600.0
2011-03-15 15:00:00,7.01,7.03,7.01,7.03,164900.0,5.9953,6.0124,5.9953,6.0124,164900.0
2011-03-15 15:10:00,7.03,7.03,7.01,7.01,143800.0,6.0124,6.0124,5.9953,5.9953,143800.0
2011-03-15 15:20:00,7.02,7.02,7.01,7.02,145200.0,6.0038,6.0038,5.9953,6.0038,145200.0
2011-03-15 15:30:00,7.02,7.03,7.0,7.02,387800.0,6.0038,6.0124,5.9867,6.0038,387800.0
2011-03-15 15:40:00,7.02,7.04,7.01,7.04,158600.0,6.0038,6.0209,5.9953,6.0209,158600.0
2011-03-15 15:50:00,7.04,7.05,7.02,7.03,699200.0,6.0209,6.0295,6.0038,6.0124,699200.0
2011-03-16 09:30:00,6.88,6.93,6.85,6.91,522500.0,5.8841,5.9269,5.8584,5.9097,522500.0
2011-03-16 09:40:00,6.9,6.92,6.84,6.89,708100.0,5.9012,5.9183,5.8499,5.8926,708100.0
2011-03-16 09:50:00,6.89,6.97,6.88,6.92,187000.0,5.8926,5.9611,5.8841,5.9183,187000.0
2011-03-16 10:00:00,6.93,6.98,6.92,6.98,235700.0,5.9269,5.9696,5.9183,5.9696,235700.0
2011-03-16 10:10:00,6.99,6.99,6.91,6.94,564400.0,5.9782,5.9782,5.9097,5.9354,564400.0
2011-03-16 10:20:00,6.93,6.94,6.9,6.92,231500.0,5.9269,5.9354,5.9012,5.9183,231500.0
2011-03-16 10:30:00,6.92,6.94,6.89,6.94,213000.0,5.9183,5.9354,5.8926,5.9354,213000.0
2011-03-16 10:40:00,6.94,7.0,6.94,7.0,209800.0,5.9354,5.9867,5.9354,5.9867,209800.0
2011-03-16 10:50:00,7.0,7.0,6.94,6.97,330900.0,5.9867,5.9867,5.9354,5.9611,330900.0
2011-03-16 11:00:00,6.96,6.97,6.88,6.96,471500.0,5.9525,5.9611,5.8841,5.9525,471500.0
2011-03-16 11:10:00,6.96,6.99,6.94,6.95,365100.0,5.9525,5.9782,5.9354,5.944,365100.0
2011-03-16 11:20:00,6.95,6.99,6.93,6.99,275600.0,5.944,5.9782,5.9269,5.9782,275600.0
2011-03-16 11:30:00,6.99,6.99,6.95,6.97,197300.0,5.9782,5.9782,5.944,5.9611,197300.0
2011-03-16 11:40:00,6.97,6.99,6.96,6.98,212500.0,5.9611,5.9782,5.9525,5.9696,212500.0
2011-03-16 11:50:00,6.98,6.99,6.96,6.98,130800.0,5.9696,5.9782,5.9525,5.9696,130800.0
2011-03-16 12:00:00,6.98,6.98,6.94,6.97,141300.0,5.9696,5.9696,5.9354,5.9611,141300.0
2011-03-16 12:10:00,6.97,6.98,6.93,6.93,174200.0,5.9611,5.9696,5.9269,5.9269,174200.0
2011-03-16 12:20:00,6.93,6.95,6.92,6.94,131200.0,5.9269,5.944,5.9183,5.9354,131200.0
2011-03-16 12:30:00,6.95,6.96,6.92,6.93,159400.0,5.944,5.9525,5.9183,5.9269,159400.0
2011-03-16 12:40:00,6.93,6.98,6.93,6.96,237400.0,5.9269,5.9696,5.9269,5.9525,237400.0
2011-03-16 12:50:00,6.96,6.97,6.93,6.96,64200.0,5.9525,5.9611,5.9269,5.9525,64200.0
2011-03-16 13:00:00,6.97,6.98,6.95,6.95,74200.0,5.9611,5.9696,5.944,5.944,74200.0
2011-03-16 13:10:00,6.95,6.96,6.94,6.96,47000.0,5.944,5.9525,5.9354,5.9525,47000.0
2011-03-16 13:20:00,6.97,6.97,6.92,6.93,93000.0,5.9611,5.9611,5.9183,5.9269,93000.0
2011-03-16 13:30:00,6.94,6.94,6.9,6.91,127200.0,5.9354,5.9354,5.9012,5.9097,127200.0
2011-03-16 13:40:00,6.92,6.94,6.89,6.92,229700.0,5.9183,5.9354,5.8926,5.9183,229700.0
2011-03-16 13:50:00,6.92,6.94,6.9,6.91,96400.0,5.9183,5.9354,5.9012,5.9097,96400.0
2011-03-16 14:00:00,6.91,6.91,6.88,6.89,156000.0,5.9097,5.9097,5.8841,5.8926,156000.0
2011-03-16 14:10:00,6.89,6.89,6.82,6.83,348400.0,5.8926,5.8926,5.8328,5.8413,348400.0
2011-03-16 14:20:00,6.83,6.89,6.83,6.86,173900.0,5.8413,5.8926,5.8413,5.867,173900.0
2011-03-16 14:30:00,6.87,6.93,6.86,6.92,275600.0,5.8755,5.9269,5.867,5.9183,275600.0
2011-03-16 14:40:00,6.92,6.95,6.9,6.93,230000.0,5.9183,5.944,5.9012,5.9269,230000.0
2011-03-16 14:50:00,6.92,6.96,6.91,6.94,251600.0,5.9183,5.9525,5.9097,5.9354,251600.0
2011-03-16 15:00:00,6.93,6.95,6.91,6.92,136700.0,5.9269,5.944,5.9097,5.9183,136700.0
2011-03-16 15:10:00,6.93,6.94,6.9,6.92,98000.0,5.9269,5.9354,5.9012,5.9183,98000.0
2011-03-16 15:20:00,6.91,6.93,6.88,6.9,298600.0,5.9097,5.9269,5.8841,5.9012,298600.0
2011-03-16 15:30:00,6.9,6.91,6.87,6.9,329100.0,5.9012,5.9097,5.8755,5.9012,329100.0
2011-03-16 15:40:00,6.9,6.91,6.88,6.91,411200.0,5.9012,5.9097,5.8841,5.9097,411200.0
2011-03-16 15:50:00,6.91,6.91,6.89,6.89,547300.0,5.9097,5.9097,5.8926,5.8926,547300.0
2011-03-17 09:30:00,6.99,7.04,6.96,7.04,339100.0,5.9782,6.0209,5.9525,6.0209,339100.0
2011-03-17 09:40:00,7.03,7.04,6.97,6.98,319300.0,6.0124,6.0209,5.9611,5.9696,319300.0
2011-03-17 09:50:00,6.99,7.01,6.96,6.98,152500.0,5.9782,5.9953,5.9525,5.9696,152500.0
2011-03-17 10:00:00,6.99,7.01,6.97,6.99,146700.0,5.9782,5.9953,5.9611,5.9782,146700.0
2011-03-17 10:10:00,6.99,7.02,6.98,7.01,136900.0,5.9782,6.0038,5.9696,5.9953,136900.0
2011-03-17 10:20:00,7.01,7.02,7.0,7.01,276200.0,5.9953,6.0038,5.9867,5.9953,276200.0
2011-03-17 10:30:00,7.01,7.02,7.01,7.02,61200.0,5.9953,6.0038,5.9953,6.0038,61200.0
2011-03-17 10:40:00,7.02,7.02,6.99,6.99,132600.0,6.0038,6.0038,5.9782,5.9782,132600.0
2011-03-17 10:50:00,6.99,7.0,6.97,6.98,94300.0,5.9782,5.9867,5.9611,5.9696,94300.0
2011-03-17 11:00:00,6.98,6.99,6.97,6.99,84700.0,5.9696,5.9782,5.9611,5.9782,84700.0
2011-03-17 11:10:00,6.99,6.99,6.95,6.96,171200.0,5.9782,5.9782,5.944,5.9525,171200.0
2011-03-17 11:20:00,6.97,6.97,6.92,6.95,153700.0,5.9611,5.9611,5.9183,5.944,153700.0
2011-03-17 11:30:00,6.94,6.97,6.94,6.96,60000.0,5.9354,5.9611,5.9354,5.9525,60000.0
2011-03-17 11:40:00,6.96,6.97,6.94,6.95,62600.0,5.9525,5.9611,5.9354,5.944,62600.0
2011-03-17 11:50:00,6.96,6.98,6.95,6.95,199300.0,5.9525,5.9696,5.944,5.944,199300.0
2011-03-17 12:00:00,6.95,6.96,6.95,6.96,29400.0,5.944,5.9525,5.944,5.9525,29400.0
2011-03-17 12:10:00,6.96,6.98,6.95,6.97,49100.0,5.9525,5.9696,5.944,5.9611,49100.0
2011-03-17 12:20:00,6.97,6.99,6.97,6.98,46600.0,5.9611,5.9782,5.9611,5.9696,46600.0
2011-03-17 12:30:00,6.98,6.99,6.97,6.97,63200.0,5.9696,5.9782,5.9611,5.9611,63200.0
2011-03-17 12:40:00,6.97,6.98,6.97,6.97,30200.0,5.9611,5.9696,5.9611,5.9611,30200.0
2011-03-17 12:50:00,6.98,6.99,6.97,6.99,69600.0,5.9696,5.9782,5.9611,5.9782,69600.0
2011-03-17 13:00:00,6.98,7.0,6.98,6.99,60600.0,5.9696,5.9867,5.9696,5.9782,60600.0
2011-03-17 13:10:00,6.99,7.02,6.99,7.01,91800.0,5.9782,6.0038,5.9782,5.9953,91800.0
2011-03-17 13:20:00,7.02,7.02,6.97,6.97,118400.0,6.0038,6.0038,5.9611,5.9611,118400.0
2011-03-17 13:30:00,6.97,6.99,6.96,6.96,101600.0,5.9611,5.9782,5.9525,5.9525,101600.0
2011-03-17 13:40:00,6.96,6.97,6.95,6.95,23200.0,5.9525,5.9611,5.944,5.944,23200.0
2011-03-17 13:50:00,6.95,6.96,6.94,6.95,49200.0,5.944,5.9525,5.9354,5.944,49200.0
2011-03-17 14:00:00,6.95,6.95,6.94,6.94,20400.0,5.944,5.944,5.9354,5.9354,20400.0
2011-03-17 14:10:00,6.94,6.95,6.92,6.95,138600.0,5.9354,5.944,5.9183,5.944,138600.0
2011-03-17 14:20:00,6.94,6.95,6.92,6.93,111600.0,5.9354,5.944,5.9183,5.9269,111600.0
2011-03-17 14:30:00,6.94,6.94,6.93,6.94,38500.0,5.9354,5.9354,5.9269,5.9354,38500.0
2011-03-17 14:40:00,6.93,6.96,6.93,6.95,58300.0,5.9269,5.9525,5.9269,5.944,58300.0
2011-03-17 14:50:00,6.95,6.97,6.94,6.94,104200.0,5.944,5.9611,5.9354,5.9354,104200.0
2011-03-17 15:00:00,6.95,6.96,6.94,6.95,43600.0,5.944,5.9525,5.9354,5.944,43600.0
2011-03-17 15:10:00,6.96,6.96,6.93,6.93,72800.0,5.9525,5.9525,5.9269,5.9269,72800.0
2011-03-17 15:20:00,6.94,6.95,6.92,6.92,143700.0,5.9354,5.944,5.9183,5.9183,143700.0
2011-03-17 15:30:00,6.92,6.93,6.91,6.92,208700.0,5.9183,5.9269,5.9097,5.9183,208700.0
2011-03-17 15:40:00,6.92,6.94,6.9,6.93,361700.0,5.9183,5.9354,5.9012,5.9269,361700.0
2011-03-17 15:50:00,6.93,6.93,6.92,6.92,286900.0,5.9269,5.9269,5.9183,5.9183,286900.0
2011-03-18 09:30:00,7.06,7.07,6.98,7.01,549100.0,6.038,6.0466,5.9696,5.9953,549100.0
2011-03-18 09:40:00,7.0,7.07,6.99,7.01,189500.0,5.9867,6.0466,5.9782,5.9953,189500.0
2011-03-18 09:50:00,7.01,7.02,6.96,6.99,164200.0,5.9953,6.0038,5.9525,5.9782,164200.0
2011-03-18 10:00:00,6.99,7.01,6.97,7.01,406900.0,5.9782,5.9953,5.9611,5.9953,406900.0
2011-03-18 10:10:00,7.0,7.03,7.0,7.03,81800.0,5.9867,6.0124,5.9867,6.0124,81800.0
2011-03-18 10:20:00,7.02,7.04,7.0,7.03,371800.0,6.0038,6.0209,5.9867,6.0124,371800.0
2011-03-18 10:30:00,7.02,7.05,7.0,7.05,135100.0,6.0038,6.0295,5.9867,6.0295,135100.0
2011-03-18 10:40:00,7.06,7.09,7.04,7.08,149900.0,6.038,6.0637,6.0209,6.0551,149900.0
2011-03-18 10:50:00,7.08,7.09,7.05,7.08,155000.0,6.0551,6.0637,6.0295,6.0551,155000.0
2011-03-18 11:00:00,7.08,7.1,7.06,7.06,108500.0,6.0551,6.0722,6.038,6.038,108500.0
2011-03-18 11:10:00,7.06,7.09,7.06,7.08,90700.0,6.038,6.0637,6.038,6.0551,90700.0
2011-03-18 11:20:00,7.07,7.07,7.05,7.05,54900.0,6.0466,6.0466,6.0295,6.0295,54900.0
2011-03-18 11:30:00,7.05,7.07,7.04,7.06,97800.0,6.0295,6.0466,6.0209,6.038,97800.0
2011-03-18 11:40:00,7.06,7.07,7.01,7.04,67000.0,6.038,6.0466,5.9953,6.0209,67000.0
2011-03-18 11:50:00,7.04,7.05,7.01,7.03,73900.0,6.0209,6.0295,5.9953,6.0124,73900.0
2011-03-18 12:00:00,7.04,7.05,7.02,7.04,110300.0,6.0209,6.0295,6.0038,6.0209,110300.0
2011-03-18 12:10:00,7.04,7.05,7.02,7.04,36900.0,6.0209,6.0295,6.0038,6.0209,36900.0
2011-03-18 12:20:00,7.04,7.06,7.03,7.06,232000.0,6.0209,6.038,6.0124,6.038,232000.0
2011-03-18 12:30:00,7.06,7.06,7.04,7.04,32700.0,6.038,6.038,6.0209,6.0209,32700.0
2011-03-18 12:40:00,7.04,7.06,7.03,7.05,122900.0,6.0209,6.038,6.0124,6.0295,122900.0
2011-03-18 12:50:00,7.05,7.06,7.05,7.05,24700.0,6.0295,6.038,6.0295,6.0295,24700.0
2011-03-18 13:00:00,7.05,7.07,7.05,7.07,68800.0,6.0295,6.0466,6.0295,6.0466,68800.0
2011-03-18 13:10:00,7.07,7.13,7.07,7.13,231300.0,6.0466,6.0979,6.0466,6.0979,231300.0
2011-03-18 13:20:00,7.13,7.13,7.08,7.09,95200.0,6.0979,6.0979,6.0551,6.0637,95200.0
2011-03-18 13:30:00,7.08,7.11,7.08,7.1,49500.0,6.0551,6.0808,6.0551,6.0722,49500.0
2011-03-18 13:40:00,7.11,7.12,7.1,7.11,51400.0,6.0808,6.0894,6.0722,6.0808,51400.0
2011-03-18 13:50:00,7.11,7.12,7.09,7.09,146100.0,6.0808,6.0894,6.0637,6.0637,146100.0
2011-03-18 14:00:00,7.1,7.1,7.09,7.09,41600.0,6.0722,6.0722,6.0637,6.0637,41600.0
2011-03-18 14:10:00,7.09,7.1,7.05,7.05,137100.0,6.0637,6.0722,6.0295,6.0295,137100.0
2011-03-18 14:20:00,7.05,7.09,7.05,7.08,67500.0,6.0295,6.0637,6.0295,6.0551,67500.0
2011-03-18 14:30:00,7.09,7.09,7.06,7.08,192100.0,6.0637,6.0637,6.038,6.0551,192100.0
2011-03-18 14:40:00,7.08,7.08,7.07,7.08,81300.0,6.0551,6.0551,6.0466,6.0551,81300.0
2011-03-18 14:50:00,7.08,7.09,7.06,7.06,137100.0,6.0551,6.0637,6.038,6.038,137100.0
2011-03-18 15:00:00,7.06,7.07,7.06,7.06,63400.0,6.038,6.0466,6.038,6.038,63400.0
2011-03-18 15:10:00,7.07,7.07,7.05,7.06,186600.0,6.0466,6.0466,6.0295,6.038,186600.0
2011-03-18 15:20:00,7.07,7.07,7.06,7.06,157300.0,6.0466,6.0466,6.038,6.038,157300.0
2011-03-18 15:30:00,7.07,7.1,7.06,7.1,155800.0,6.0466,6.0722,6.038,6.0722,155800.0
2011-03-18 15:40:00,7.1,7.11,7.09,7.1,302400.0,6.0722,6.0808,6.0637,6.0722,302400.0
2011-03-18 15:50:00,7.1,7.11,7.1,7.1,349000.0,6.0722,6.0808,6.0722,6.0722,349000.0
2011-03-21 09:30:00,7.24,7.25,7.16,7.16,231500.0,6.192,6.2005,6.1236,6.1236,231500.0
2011-03-21 09:40:00,7.17,7.18,7.14,7.15,251600.0,6.1321,6.1407,6.1065,6.115,251600.0
2011-03-21 09:50:00,7.14,7.15,7.09,7.1,322500.0,6.1065,6.115,6.0637,6.0722,322500.0
2011-03-21 10:00:00,7.09,7.1,7.05,7.06,351700.0,6.0637,6.0722,6.0295,6.038,351700.0
2011-03-21 10:10:00,7.06,7.06,7.02,7.03,114100.0,6.038,6.038,6.0038,6.0124,114100.0
2011-03-21 10:20:00,7.02,7.06,7.0,7.04,179800.0,6.0038,6.038,5.9867,6.0209,179800.0
2011-03-21 10:30:00,7.03,7.06,7.01,7.06,95100.0,6.0124,6.038,5.9953,6.038,95100.0
2011-03-21 10:40:00,7.05,7.08,7.04,7.05,184200.0,6.0295,6.0551,6.0209,6.0295,184200.0
2011-03-21 10:50:00,7.04,7.06,7.04,7.06,129400.0,6.0209,6.038,6.0209,6.038,129400.0
2011-03-21 11:00:00,7.06,7.09,7.05,7.06,143500.0,6.038,6.0637,6.0295,6.038,143500.0
2011-03-21 11:10:00,7.06,7.08,7.05,7.08,82300.0,6.038,6.0551,6.0295,6.0551,82300.0
2011-03-21 11:20:00,7.08,7.14,7.08,7.13,227500.0,6.0551,6.1065,6.0551,6.0979,227500.0
2011-03-21 11:30:00,7.13,7.13,7.12,7.13,73000.0,6.0979,6.0979,6.0894,6.0979,73000.0
2011-03-21 11:40:00,7.13,7.15,7.12,7.15,135900.0,6.0979,6.115,6.0894,6.115,135900.0
2011-03-21 11:50:00,7.14,7.16,7.14,7.15,167100.0,6.1065,6.1236,6.1065,6.115,167100.0
2011-03-21 12:00:00,7.15,7.16,7.14,7.16,65500.0,6.115,6.1236,6.1065,6.1236,65500.0
2011-03-21 12:10:00,7.16,7.16,7.15,7.15,50500.0,6.1236,6.1236,6.115,6.115,50500.0
2011-03-21 12:20:00,7.15,7.16,7.14,7.15,106300.0,6.115,6.1236,6.1065,6.115,106300.0
2011-03-21 12:30:00,7.15,7.16,7.14,7.16,45700.0,6.115,6.1236,6.1065,6.1236,45700.0
2011-03-21 12:40:00,7.16,7.16,7.15,7.16,84800.0,6.1236,6.1236,6.115,6.1236,84800.0
2011-03-21 12:50:00,7.16,7.16,7.15,7.16,24400.0,6.1236,6.1236,6.115,6.1236,24400.0
2011-03-21 13:00:00,7.16,7.16,7.15,7.16,36300.0,6.1236,6.1236,6.115,6.1236,36300.0
2011-03-21 13:10:00,7.16,7.16,7.15,7.16,52200.0,6.1236,6.1236,6.115,6.1236,52200.0
2011-03-21 13:20:00,7.16,7.16,7.13,7.14,92300.0,6.1236,6.1236,6.0979,6.1065,92300.0
2011-03-21 13:30:00,7.14,7.14,7.13,7.14,25100.0,6.1065,6.1065,6.0979,6.1065,25100.0
2011-03-21 13:40:00,7.13,7.15,7.13,7.15,54800.0,6.0979,6.115,6.0979,6.115,54800.0
2011-03-21 13:50:00,7.15,7.16,7.14,7.16,67400.0,6.115,6.1236,6.1065,6.1236,67400.0
2011-03-21 14:00:00,7.16,7.18,7.16,7.18,142100.0,6.1236,6.1407,6.1236,6.1407,142100.0
2011-03-21 14:10:00,7.18,7.18,7.17,7.17,47200.0,6.1407,6.1407,6.1321,6.1321,47200.0
2011-03-21 14:20:00,7.17,7.18,7.17,7.18,32200.0,6.1321,6.1407,6.1321,6.1407,32200.0
2011-03-21 14:30:00,7.18,7.18,7.17,7.17,50800.0,6.1407,6.1407,6.1321,6.1321,50800.0
2011-03-21 14:40:00,7.18,7.18,7.17,7.18,95100.0,6.1407,6.1407,6.1321,6.1407,95100.0
2011-03-21 14:50:00,7.17,7.19,7.17,7.19,146500.0,6.1321,6.1492,6.1321,6.1492,146500.0
2011-03-21 15:00:00,7.19,7.19,7.17,7.19,175200.0,6.1492,6.1492,6.1321,6.1492,175200.0
2011-03-21 15:10:00,7.19,7.19,7.17,7.18,235200.0,6.1492,6.1492,6.1321,6.1407,235200.0
2011-03-21 15:20:00,7.18,7.2,7.18,7.2,219900.0,6.1407,6.1578,6.1407,6.1578,219900.0
2011-03-21 15:30:00,7.2,7.2,7.19,7.19,197300.0,6.1578,6.1578,6.1492,6.1492,197300.0
2011-03-21 15:40:00,7.19,7.2,7.19,7.19,309200.0,6.1492,6.1578,6.1492,6.1492,309200.0
2011-03-21 15:50:00,7.19,7.2,7.18,7.19,814300.0,6.1492,6.1578,6.1407,6.1492,814300.0
2011-03-22 09:30:00,7.18,7.22,7.16,7.21,140200.0,6.1407,6.1749,6.1236,6.1663,140200.0
2011-03-22 09:40:00,7.2,7.23,7.18,7.21,177200.0,6.1578,6.1834,6.1407,6.1663,177200.0
2011-03-22 09:50:00,7.2,7.22,7.18,7.19,113100.0,6.1578,6.1749,6.1407,6.1492,113100.0
2011-03-22 10:00:00,7.19,7.22,7.18,7.21,125500.0,6.1492,6.1749,6.1407,6.1663,125500.0
2011-03-22 10:10:00,7.22,7.22,7.17,7.18,114100.0,6.1749,6.1749,6.1321,6.1407,114100.0
2011-03-22 10:20:00,7.18,7.24,7.17,7.24,87500.0,6.1407,6.192,6.1321,6.192,87500.0
2011-03-22 10:30:00,7.24,7.24,7.17,7.17,98600.0,6.192,6.192,6.1321,6.1321,98600.0
2011-03-22 10:40:00,7.17,7.2,7.15,7.16,191400.0,6.1321,6.1578,6.115,6.1236,191400.0
2011-03-22 10:50:00,7.15,7.17,7.13,7.13,101900.0,6.115,6.1321,6.0979,6.0979,101900.0
2011-03-22 11:00:00,7.13,7.16,7.13,7.16,37300.0,6.0979,6.1236,6.0979,6.1236,37300.0
2011-03-22 11:10:00,7.15,7.16,7.11,7.12,66700.0,6.115,6.1236,6.0808,6.0894,66700.0
2011-03-22 11:20:00,7.11,7.16,7.1,7.16,76300.0,6.0808,6.1236,6.0722,6.1236,76300.0
2011-03-22 11:30:00,7.16,7.18,7.15,7.18,26300.0,6.1236,6.1407,6.115,6.1407,26300.0
2011-03-22 11:40:00,7.18,7.18,7.15,7.17,335700.0,6.1407,6.1407,6.115,6.1321,335700.0
2011-03-22 11:50:00,7.17,7.19,7.16,7.19,56000.0,6.1321,6.1492,6.1236,6.1492,56000.0
2011-03-22 12:00:00,7.18,7.19,7.18,7.18,76200.0,6.1407,6.1492,6.1407,6.1407,76200.0
2011-03-22 12:10:00,7.19,7.2,7.18,7.19,33800.0,6.1492,6.1578,6.1407,6.1492,33800.0
2011-03-22 12:20:00,7.2,7.2,7.19,7.2,9600.0,6.1578,6.1578,6.1492,6.1578,9600.0
2011-03-22 12:30:00,7.2,7.2,7.19,7.2,35600.0,6.1578,6.1578,6.1492,6.1578,35600.0
2011-03-22 12:40:00,7.2,7.2,7.18,7.19,89400.0,6.1578,6.1578,6.1407,6.1492,89400.0
2011-03-22 12:50:00,7.19,7.2,7.18,7.2,52800.0,6.1492,6.1578,6.1407,6.1578,52800.0
2011-03-22 13:00:00,7.2,7.2,7.18,7.18,32300.0,6.1578,6.1578,6.1407,6.1407,32300.0
2011-03-22 13:10:00,7.19,7.19,7.18,7.19,5800.0,6.1492,6.1492,6.1407,6.1492,5800.0
2011-03-22 13:20:00,7.18,7.19,7.14,7.15,113600.0,6.1407,6.1492,6.1065,6.115,113600.0
2011-03-22 13:30:00,7.15,7.15,7.14,7.15,52700.0,6.115,6.115,6.1065,6.115,52700.0
2011-03-22 13:40:00,7.15,7.15,7.13,7.13,38500.0,6.115,6.115,6.0979,6.0979,38500.0
2011-03-22 13:50:00,7.14,7.15,7.14,7.15,24000.0,6.1065,6.115,6.1065,6.115,24000.0
2011-03-22 14:00:00,7.14,7.16,7.14,7.15,82600.0,6.1065,6.1236,6.1065,6.115,82600.0
2011-03-22 14:10:00,7.15,7.15,7.12,7.12,32400.0,6.115,6.115,6.0894,6.0894,32400.0
2011-03-22 14:20:00,7.13,7.13,7.09,7.1,194200.0,6.0979,6.0979,6.0637,6.0722,194200.0
2011-03-22 14:30:00,7.1,7.11,7.09,7.1,95000.0,6.0722,6.0808,6.0637,6.0722,95000.0
2011-03-22 14:40:00,7.09,7.11,7.09,7.09,108600.0,6.0637,6.0808,6.0637,6.0637,108600.0
2011-03-22 14:50:00,7.09,7.11,7.08,7.11,90600.0,6.0637,6.0808,6.0551,6.0808,90600.0
2011-03-22 15:00:00,7.11,7.12,7.1,7.12,61600.0,6.0808,6.0894,6.0722,6.0894,61600.0
2011-03-22 15:10:00,7.12,7.13,7.11,7.11,95100.0,6.0894,6.0979,6.0808,6.0808,95100.0
2011-03-22 15:20:00,7.11,7.12,7.09,7.09,132100.0,6.0808,6.0894,6.0637,6.0637,132100.0
2011-03-22 15:30:00,7.1,7.12,7.09,7.11,175600.0,6.0722,6.0894,6.0637,6.0808,175600.0
2011-03-22 15:40:00,7.12,7.13,7.1,7.13,198400.0,6.0894,6.0979,6.0722,6.0979,198400.0
2011-03-22 15:50:00,7.13,7.14,7.12,7.14,413600.0,6.0979,6.1065,6.0894,6.1065,413600.0
2011-03-23 09:30:00,7.43,7.48,7.35,7.36,1465300.0,6.3545,6.3972,6.2861,6.2946,1465300.0
2011-03-23 09:40:00,7.36,7.4,7.29,7.38,971400.0,6.2946,6.3288,6.2347,6.3117,971400.0
2011-03-23 09:50:00,7.39,7.42,7.31,7.31,846200.0,6.3203,6.3459,6.2518,6.2518,846200.0
2011-03-23 10:00:00,7.31,7.32,7.23,7.3,1107600.0,6.2518,6.2604,6.1834,6.2433,1107600.0
2011-03-23 10:10:00,7.29,7.3,7.25,7.29,462600.0,6.2347,6.2433,6.2005,6.2347,462600.0
2011-03-23 10:20:00,7.29,7.29,7.23,7.27,508800.0,6.2347,6.2347,6.1834,6.2176,508800.0
2011-03-23 10:30:00,7.28,7.3,7.26,7.29,439400.0,6.2262,6.2433,6.2091,6.2347,439400.0
2011-03-23 10:40:00,7.29,7.29,7.25,7.26,243000.0,6.2347,6.2347,6.2005,6.2091,243000.0
2011-03-23 10:50:00,7.25,7.3,7.24,7.3,308100.0,6.2005,6.2433,6.192,6.2433,308100.0
2011-03-23 11:00:00,7.3,7.31,7.29,7.29,392300.0,6.2433,6.2518,6.2347,6.2347,392300.0
2011-03-23 11:10:00,7.3,7.37,7.29,7.35,402700.0,6.2433,6.3032,6.2347,6.2861,402700.0
2011-03-23 11:20:00,7.35,7.37,7.34,7.36,273900.0,6.2861,6.3032,6.2775,6.2946,273900.0
2011-03-23 11:30:00,7.37,7.37,7.32,7.35,233700.0,6.3032,6.3032,6.2604,6.2861,233700.0
2011-03-23 11:40:00,7.35,7.36,7.34,7.36,105700.0,6.2861,6.2946,6.2775,6.2946,105700.0
2011-03-23 11:50:00,7.36,7.36,7.3,7.33,268000.0,6.2946,6.2946,6.2433,6.269,268000.0
2011-03-23 12:00:00,7.33,7.34,7.32,7.33,53100.0,6.269,6.2775,6.2604,6.269,53100.0
2011-03-23 12:10:00,7.34,7.34,7.33,7.33,32800.0,6.2775,6.2775,6.269,6.269,32800.0
2011-03-23 12:20:00,7.33,7.36,7.33,7.36,49500.0,6.269,6.2946,6.269,6.2946,49500.0
2011-03-23 12:30:00,7.36,7.36,7.34,7.35,66100.0,6.2946,6.2946,6.2775,6.2861,66100.0
2011-03-23 12:40:00,7.35,7.36,7.34,7.36,150600.0,6.2861,6.2946,6.2775,6.2946,150600.0
2011-03-23 12:50:00,7.35,7.36,7.34,7.34,102700.0,6.2861,6.2946,6.2775,6.2775,102700.0
2011-03-23 13:00:00,7.34,7.35,7.33,7.35,110300.0,6.2775,6.2861,6.269,6.2861,110300.0
2011-03-23 13:10:00,7.35,7.4,7.34,7.4,319000.0,6.2861,6.3288,6.2775,6.3288,319000.0
2011-03-23 13:20:00,7.39,7.42,7.39,7.41,187300.0,6.3203,6.3459,6.3203,6.3374,187300.0
2011-03-23 13:30:00,7.4,7.42,7.39,7.4,184000.0,6.3288,6.3459,6.3203,6.3288,184000.0
2011-03-23 13:40:00,7.39,7.43,7.39,7.43,147900.0,6.3203,6.3545,6.3203,6.3545,147900.0
2011-03-23 13:50:00,7.43,7.43,7.42,7.42,82200.0,6.3545,6.3545,6.3459,6.3459,82200.0
2011-03-23 14:00:00,7.43,7.43,7.39,7.39,131700.0,6.3545,6.3545,6.3203,6.3203,131700.0
2011-03-23 14:10:00,7.4,7.4,7.38,7.38,116600.0,6.3288,6.3288,6.3117,6.3117,116600.0
2011-03-23 14:20:00,7.39,7.39,7.37,7.38,123100.0,6.3203,6.3203,6.3032,6.3117,123100.0
2011-03-23 14:30:00,7.39,7.39,7.38,7.38,97000.0,6.3203,6.3203,6.3117,6.3117,97000.0
2011-03-23 14:40:00,7.38,7.39,7.38,7.39,74700.0,6.3117,6.3203,6.3117,6.3203,74700.0
2011-03-23 14:50:00,7.39,7.43,7.38,7.42,491100.0,6.3203,6.3545,6.3117,6.3459,491100.0
2011-03-23 15:00:00,7.42,7.43,7.4,7.4,192000.0,6.3459,6.3545,6.3288,6.3288,192000.0
2011-03-23 15:10:00,7.4,7.41,7.38,7.38,473600.0,6.3288,6.3374,6.3117,6.3117,473600.0
2011-03-23 15:20:00,7.38,7.39,7.37,7.38,183800.0,6.3117,6.3203,6.3032,6.3117,183800.0
2011-03-23 15:30:00,7.38,7.4,7.38,7.39,172300.0,6.3117,6.3288,6.3117,6.3203,172300.0
2011-03-23 15:40:00,7.4,7.4,7.38,7.38,362000.0,6.3288,6.3288,6.3117,6.3117,362000.0
2011-03-23 15:50:00,7.39,7.4,7.37,7.4,806700.0,6.3203,6.3288,6.3032,6.3288,806700.0
2011-03-24 09:30:00,7.45,7.45,7.3,7.31,246400.0,6.3716,6.3716,6.2433,6.2518,246400.0
2011-03-24 09:40:00,7.3,7.33,7.28,7.29,217000.0,6.2433,6.269,6.2262,6.2347,217000.0
2011-03-24 09:50:00,7.3,7.32,7.28,7.28,169900.0,6.2433,6.2604,6.2262,6.2262,169900.0
2011-03-24 10:00:00,7.28,7.31,7.24,7.25,378400.0,6.2262,6.2518,6.192,6.2005,378400.0
2011-03-24 10:10:00,7.25,7.28,7.24,7.27,213700.0,6.2005,6.2262,6.192,6.2176,213700.0
2011-03-24 10:20:00,7.28,7.29,7.25,7.29,187100.0,6.2262,6.2347,6.2005,6.2347,187100.0
2011-03-24 10:30:00,7.28,7.33,7.28,7.31,175900.0,6.2262,6.269,6.2262,6.2518,175900.0
2011-03-24 10:40:00,7.32,7.36,7.31,7.34,133100.0,6.2604,6.2946,6.2518,6.2775,133100.0
2011-03-24 10:50:00,7.34,7.4,7.33,7.39,182400.0,6.2775,6.3288,6.269,6.3203,182400.0
2011-03-24 11:00:00,7.4,7.43,7.38,7.38,268900.0,6.3288,6.3545,6.3117,6.3117,268900.0
2011-03-24 11:10:00,7.39,7.39,7.37,7.37,102700.0,6.3203,6.3203,6.3032,6.3032,102700.0
2011-03-24 11:20:00,7.37,7.4,7.37,7.38,53700.0,6.3032,6.3288,6.3032,6.3117,53700.0
2011-03-24 11:30:00,7.38,7.39,7.37,7.38,48600.0,6.3117,6.3203,6.3032,6.3117,48600.0
2011-03-24 11:40:00,7.37,7.38,7.36,7.38,74900.0,6.3032,6.3117,6.2946,6.3117,74900.0
2011-03-24 11:50:00,7.38,7.43,7.37,7.42,187800.0,6.3117,6.3545,6.3032,6.3459,187800.0
2011-03-24 12:00:00,7.43,7.47,7.42,7.47,163600.0,6.3545,6.3887,6.3459,6.3887,163600.0
2011-03-24 12:10:00,7.46,7.47,7.46,7.47,32500.0,6.3801,6.3887,6.3801,6.3887,32500.0
2011-03-24 12:20:00,7.47,7.49,7.46,7.48,198000.0,6.3887,6.4058,6.3801,6.3972,198000.0
2011-03-24 12:30:00,7.48,7.48,7.44,7.45,136600.0,6.3972,6.3972,6.363,6.3716,136600.0
2011-03-24 12:40:00,7.44,7.45,7.43,7.43,31200.0,6.363,6.3716,6.3545,6.3545,31200.0
2011-03-24 12:50:00,7.43,7.43,7.4,7.41,99800.0,6.3545,6.3545,6.3288,6.3374,99800.0
2011-03-24 13:00:00,7.4,7.41,7.4,7.4,14100.0,6.3288,6.3374,6.3288,6.3288,14100.0
2011-03-24 13:10:00,7.4,7.43,7.4,7.43,66700.0,6.3288,6.3545,6.3288,6.3545,66700.0
2011-03-24 13:20:00,7.43,7.43,7.42,7.42,8400.0,6.3545,6.3545,6.3459,6.3459,8400.0
2011-03-24 13:30:00,7.42,7.45,7.42,7.44,81600.0,6.3459,6.3716,6.3459,6.363,81600.0
2011-03-24 13:40:00,7.44,7.44,7.4,7.41,84000.0,6.363,6.363,6.3288,6.3374,84000.0
2011-03-24 13:50:00,7.4,7.44,7.4,7.43,71500.0,6.3288,6.363,6.3288,6.3545,71500.0
2011-03-24 14:00:00,7.43,7.43,7.41,7.42,45200.0,6.3545,6.3545,6.3374,6.3459,45200.0
2011-03-24 14:10:00,7.42,7.43,7.39,7.41,107800.0,6.3459,6.3545,6.3203,6.3374,107800.0
2011-03-24 14:20:00,7.41,7.44,7.4,7.44,188400.0,6.3374,6.363,6.3288,6.363,188400.0
2011-03-24 14:30:00,7.43,7.47,7.43,7.45,236600.0,6.3545,6.3887,6.3545,6.3716,236600.0
2011-03-24 14:40:00,7.45,7.47,7.44,7.46,73000.0,6.3716,6.3887,6.363,6.3801,73000.0
2011-03-24 14:50:00,7.47,7.47,7.43,7.43,91500.0,6.3887,6.3887,6.3545,6.3545,91500.0
2011-03-24 15:00:00,7.44,7.44,7.43,7.44,63300.0,6.363,6.363,6.3545,6.363,63300.0
2011-03-24 15:10:00,7.43,7.46,7.43,7.45,122900.0,6.3545,6.3801,6.3545,6.3716,122900.0
2011-03-24 15:20:00,7.45,7.45,7.44,7.45,85500.0,6.3716,6.3716,6.363,6.3716,85500.0
2011-03-24 15:30:00,7.44,7.45,7.42,7.43,137700.0,6.363,6.3716,6.3459,6.3545,137700.0
2011-03-24 15:40:00,7.43,7.44,7.42,7.43,189900.0,6.3545,6.363,6.3459,6.3545,189900.0
2011-03-24 15:50:00,7.42,7.43,7.42,7.43,295300.0,6.3459,6.3545,6.3459,6.3545,295300.0
2011-03-25 09:30:00,7.45,7.47,7.43,7.45,267700.0,6.3716,6.3887,6.3545,6.3716,267700.0
2011-03-25 09:40:00,7.46,7.47,7.44,7.45,62800.0,6.3801,6.3887,6.363,6.3716,62800.0
2011-03-25 09:50:00,7.45,7.46,7.43,7.44,89900.0,6.3716,6.3801,6.3545,6.363,89900.0
2011-03-25 10:00:00,7.44,7.48,7.43,7.47,357600.0,6.363,6.3972,6.3545,6.3887,357600.0
2011-03-25 10:10:00,7.47,7.49,7.47,7.48,85200.0,6.3887,6.4058,6.3887,6.3972,85200.0
2011-03-25 10:20:00,7.48,7.51,7.48,7.5,95500.0,6.3972,6.4229,6.3972,6.4143,95500.0
2011-03-25 10:30:00,7.51,7.54,7.5,7.54,310000.0,6.4229,6.4486,6.4143,6.4486,310000.0
2011-03-25 10:40:00,7.54,7.55,7.53,7.55,84500.0,6.4486,6.4571,6.44,6.4571,84500.0
2011-03-25 10:50:00,7.55,7.57,7.54,7.57,239200.0,6.4571,6.4742,6.4486,6.4742,239200.0
2011-03-25 11:00:00,7.57,7.6,7.57,7.6,416000.0,6.4742,6.4999,6.4742,6.4999,416000.0
2011-03-25 11:10:00,7.6,7.6,7.59,7.6,204300.0,6.4999,6.4999,6.4913,6.4999,204300.0
2011-03-25 11:20:00,7.59,7.6,7.59,7.59,109200.0,6.4913,6.4999,6.4913,6.4913,109200.0
2011-03-25 11:30:00,7.6,7.61,7.59,7.6,211400.0,6.4999,6.5084,6.4913,6.4999,211400.0
2011-03-25 11:40:00,7.59,7.61,7.56,7.6,237200.0,6.4913,6.5084,6.4657,6.4999,237200.0
2011-03-25 11:50:00,7.6,7.63,7.6,7.63,136600.0,6.4999,6.5255,6.4999,6.5255,136600.0
2011-03-25 12:00:00,7.63,7.63,7.59,7.61,290900.0,6.5255,6.5255,6.4913,6.5084,290900.0
2011-03-25 12:10:00,7.61,7.61,7.6,7.61,22200.0,6.5084,6.5084,6.4999,6.5084,22200.0
2011-03-25 12:20:00,7.61,7.62,7.61,7.62,67200.0,6.5084,6.517,6.5084,6.517,67200.0
2011-03-25 12:30:00,7.62,7.62,7.6,7.61,224100.0,6.517,6.517,6.4999,6.5084,224100.0
2011-03-25 12:40:00,7.61,7.62,7.61,7.61,30600.0,6.5084,6.517,6.5084,6.5084,30600.0
2011-03-25 12:50:00,7.61,7.62,7.61,7.62,25100.0,6.5084,6.517,6.5084,6.517,25100.0
2011-03-25 13:00:00,7.61,7.62,7.61,7.62,53400.0,6.5084,6.517,6.5084,6.517,53400.0
2011-03-25 13:10:00,7.61,7.62,7.61,7.62,52000.0,6.5084,6.517,6.5084,6.517,52000.0
2011-03-25 13:20:00,7.62,7.62,7.61,7.62,45100.0,6.517,6.517,6.5084,6.517,45100.0
2011-03-25 13:30:00,7.61,7.62,7.61,7.62,56300.0,6.5084,6.517,6.5084,6.517,56300.0
2011-03-25 13:40:00,7.62,7.62,7.61,7.62,65000.0,6.517,6.517,6.5084,6.517,65000.0
2011-03-25 13:50:00,7.62,7.62,7.61,7.62,143600.0,6.517,6.517,6.5084,6.517,143600.0
2011-03-25 14:00:00,7.62,7.62,7.61,7.62,39500.0,6.517,6.517,6.5084,6.517,39500.0
2011-03-25 14:10:00,7.62,7.63,7.61,7.62,119500.0,6.517,6.5255,6.5084,6.517,119500.0
2011-03-25 14:20:00,7.62,7.63,7.56,7.58,289600.0,6.517,6.5255,6.4657,6.4828,289600.0
2011-03-25 14:30:00,7.58,7.58,7.55,7.55,114400.0,6.4828,6.4828,6.4571,6.4571,114400.0
2011-03-25 14:40:00,7.55,7.57,7.54,7.56,205700.0,6.4571,6.4742,6.4486,6.4657,205700.0
2011-03-25 14:50:00,7.57,7.57,7.54,7.54,171400.0,6.4742,6.4742,6.4486,6.4486,171400.0
2011-03-25 15:00:00,7.54,7.55,7.53,7.54,74600.0,6.4486,6.4571,6.44,6.4486,74600.0
2011-03-25 15:10:00,7.53,7.56,7.53,7.54,229200.0,6.44,6.4657,6.44,6.4486,229200.0
2011-03-25 15:20:00,7.54,7.55,7.53,7.54,148200.0,6.4486,6.4571,6.44,6.4486,148200.0
2011-03-25 15:30:00,7.54,7.58,7.53,7.56,332300.0,6.4486,6.4828,6.44,6.4657,332300.0
2011-03-25 15:40:00,7.57,7.58,7.55,7.57,430200.0,6.4742,6.4828,6.4571,6.4742,430200.0
2011-03-25 15:50:00,7.58,7.58,7.55,7.56,590100.0,6.4828,6.4828,6.4571,6.4657,590100.0
2011-03-28 09:30:00,7.6,7.62,7.53,7.57,529400.0,6.4999,6.517,6.44,6.4742,529400.0
2011-03-28 09:40:00,7.57,7.64,7.56,7.64,674500.0,6.4742,6.5341,6.4657,6.5341,674500.0
2011-03-28 09:50:00,7.64,7.65,7.6,7.61,223400.0,6.5341,6.5426,6.4999,6.5084,223400.0
2011-03-28 10:00:00,7.61,7.63,7.57,7.62,358800.0,6.5084,6.5255,6.4742,6.517,358800.0
2011-03-28 10:10:00,7.62,7.66,7.62,7.64,318000.0,6.517,6.5512,6.517,6.5341,318000.0
2011-03-28 10:20:00,7.64,7.66,7.62,7.64,350800.0,6.5341,6.5512,6.517,6.5341,350800.0
2011-03-28 10:30:00,7.64,7.67,7.62,7.62,187400.0,6.5341,6.5597,6.517,6.517,187400.0
2011-03-28 10:40:00,7.62,7.62,7.59,7.61,206200.0,6.517,6.517,6.4913,6.5084,206200.0
2011-03-28 10:50:00,7.6,7.62,7.56,7.61,523600.0,6.4999,6.517,6.4657,6.5084,523600.0
2011-03-28 11:00:00,7.61,7.62,7.58,7.61,353300.0,6.5084,6.517,6.4828,6.5084,353300.0
2011-03-28 11:10:00,7.61,7.63,7.6,7.62,110100.0,6.5084,6.5255,6.4999,6.517,110100.0
2011-03-28 11:20:00,7.63,7.65,7.62,7.65,147800.0,6.5255,6.5426,6.517,6.5426,147800.0
2011-03-28 11:30:00,7.64,7.67,7.64,7.66,314900.0,6.5341,6.5597,6.5341,6.5512,314900.0
2011-03-28 11:40:00,7.67,7.68,7.65,7.67,115700.0,6.5597,6.5683,6.5426,6.5597,115700.0
2011-03-28 11:50:00,7.68,7.69,7.67,7.69,83600.0,6.5683,6.5768,6.5597,6.5768,83600.0
2011-03-28 12:00:00,7.69,7.71,7.68,7.7,198500.0,6.5768,6.5939,6.5683,6.5854,198500.0
2011-03-28 12:10:00,7.7,7.75,7.7,7.75,233300.0,6.5854,6.6282,6.5854,6.6282,233300.0
2011-03-28 12:20:00,7.75,7.76,7.71,7.71,170500.0,6.6282,6.6367,6.5939,6.5939,170500.0
2011-03-28 12:30:00,7.71,7.72,7.7,7.71,95500.0,6.5939,6.6025,6.5854,6.5939,95500.0
2011-03-28 12:40:00,7.72,7.72,7.67,7.68,394700.0,6.6025,6.6025,6.5597,6.5683,394700.0
2011-03-28 12:50:00,7.67,7.68,7.66,7.66,51900.0,6.5597,6.5683,6.5512,6.5512,51900.0
2011-03-28 13:00:00,7.66,7.67,7.64,7.64,126700.0,6.5512,6.5597,6.5341,6.5341,126700.0
2011-03-28 13:10:00,7.64,7.66,7.63,7.63,355400.0,6.5341,6.5512,6.5255,6.5255,355400.0
2011-03-28 13:20:00,7.63,7.63,7.62,7.62,51300.0,6.5255,6.5255,6.517,6.517,51300.0
2011-03-28 13:30:00,7.63,7.64,7.62,7.62,193600.0,6.5255,6.5341,6.517,6.517,193600.0
2011-03-28 13:40:00,7.63,7.66,7.62,7.65,418500.0,6.5255,6.5512,6.517,6.5426,418500.0
2011-03-28 13:50:00,7.66,7.66,7.65,7.66,155200.0,6.5512,6.5512,6.5426,6.5512,155200.0
2011-03-28 14:00:00,7.66,7.66,7.63,7.64,302700.0,6.5512,6.5512,6.5255,6.5341,302700.0
2011-03-28 14:10:00,7.63,7.66,7.63,7.66,140100.0,6.5255,6.5512,6.5255,6.5512,140100.0
2011-03-28 14:20:00,7.65,7.66,7.64,7.66,332800.0,6.5426,6.5512,6.5341,6.5512,332800.0
2011-03-28 14:30:00,7.66,7.68,7.66,7.68,205900.0,6.5512,6.5683,6.5512,6.5683,205900.0
2011-03-28 14:40:00,7.68,7.7,7.67,7.67,402800.0,6.5683,6.5854,6.5597,6.5597,402800.0
2011-03-28 14:50:00,7.67,7.68,7.65,7.68,122900.0,6.5597,6.5683,6.5426,6.5683,122900.0
2011-03-28 15:00:00,7.68,7.69,7.67,7.67,177700.0,6.5683,6.5768,6.5597,6.5597,177700.0
2011-03-28 15:10:00,7.67,7.68,7.67,7.68,117300.0,6.5597,6.5683,6.5597,6.5683,117300.0
2011-03-28 15:20:00,7.67,7.68,7.66,7.67,338200.0,6.5597,6.5683,6.5512,6.5597,338200.0
2011-03-28 15:30:00,7.66,7.7,7.66,7.7,495000.0,6.5512,6.5854,6.5512,6.5854,495000.0
2011-03-28 15:40:00,7.7,7.7,7.64,7.66,1512800.0,6.5854,6.5854,6.5341,6.5512,1512800.0
2011-03-28 15:50:00,7.66,7.68,7.65,7.67,971700.0,6.5512,6.5683,6.5426,6.5597,971700.0
2011-03-29 09:30:00,7.62,7.66,7.6,7.64,470600.0,6.517,6.5512,6.4999,6.5341,470600.0
2011-03-29 09:40:00,7.63,7.64,7.57,7.61,1435400.0,6.5255,6.5341,6.4742,6.5084,1435400.0
2011-03-29 09:50:00,7.6,7.66,7.6,7.66,429000.0,6.4999,6.5512,6.4999,6.5512,429000.0
2011-03-29 10:00:00,7.65,7.7,7.65,7.68,686000.0,6.5426,6.5854,6.5426,6.5683,686000.0
2011-03-29 10:10:00,7.68,7.68,7.62,7.65,411100.0,6.5683,6.5683,6.517,6.5426,411100.0
2011-03-29 10:20:00,7.64,7.67,7.62,7.65,638900.0,6.5341,6.5597,6.517,6.5426,638900.0
2011-03-29 10:30:00,7.65,7.69,7.65,7.65,452100.0,6.5426,6.5768,6.5426,6.5426,452100.0
2011-03-29 10:40:00,7.65,7.66,7.64,7.65,162900.0,6.5426,6.5512,6.5341,6.5426,162900.0
2011-03-29 10:50:00,7.65,7.66,7.65,7.66,86600.0,6.5426,6.5512,6.5426,6.5512,86600.0
2011-03-29 11:00:00,7.65,7.68,7.65,7.67,107100.0,6.5426,6.5683,6.5426,6.5597,107100.0
2011-03-29 11:10:00,7.67,7.68,7.66,7.68,132000.0,6.5597,6.5683,6.5512,6.5683,132000.0
2011-03-29 11:20:00,7.67,7.69,7.65,7.65,146800.0,6.5597,6.5768,6.5426,6.5426,146800.0
2011-03-29 11:30:00,7.65,7.66,7.65,7.66,113000.0,6.5426,6.5512,6.5426,6.5512,113000.0
2011-03-29 11:40:00,7.65,7.68,7.64,7.65,273200.0,6.5426,6.5683,6.5341,6.5426,273200.0
2011-03-29 11:50:00,7.66,7.66,7.64,7.66,429400.0,6.5512,6.5512,6.5341,6.5512,429400.0
2011-03-29 12:00:00,7.65,7.66,7.64,7.65,422400.0,6.5426,6.5512,6.5341,6.5426,422400.0
2011-03-29 12:10:00,7.65,7.66,7.62,7.66,340600.0,6.5426,6.5512,6.517,6.5512,340600.0
2011-03-29 12:20:00,7.66,7.66,7.65,7.65,22300.0,6.5512,6.5512,6.5426,6.5426,22300.0
2011-03-29 12:30:00,7.65,7.66,7.65,7.65,71600.0,6.5426,6.5512,6.5426,6.5426,71600.0
2011-03-29 12:40:00,7.65,7.66,7.65,7.66,175200.0,6.5426,6.5512,6.5426,6.5512,175200.0
2011-03-29 12:50:00,7.65,7.66,7.65,7.66,30500.0,6.5426,6.5512,6.5426,6.5512,30500.0
2011-03-29 13:00:00,7.65,7.66,7.65,7.66,70600.0,6.5426,6.5512,6.5426,6.5512,70600.0
2011-03-29 13:10:00,7.65,7.66,7.63,7.65,322300.0,6.5426,6.5512,6.5255,6.5426,322300.0
2011-03-29 13:20:00,7.64,7.66,7.64,7.64,239100.0,6.5341,6.5512,6.5341,6.5341,239100.0
2011-03-29 13:30:00,7.64,7.65,7.62,7.65,762800.0,6.5341,6.5426,6.517,6.5426,762800.0
2011-03-29 13:40:00,7.64,7.65,7.63,7.64,149600.0,6.5341,6.5426,6.5255,6.5341,149600.0
2011-03-29 13:50:00,7.65,7.65,7.64,7.64,55200.0,6.5426,6.5426,6.5341,6.5341,55200.0
2011-03-29 14:00:00,7.64,7.66,7.64,7.66,175400.0,6.5341,6.5512,6.5341,6.5512,175400.0
2011-03-29 14:10:00,7.66,7.67,7.65,7.66,330400.0,6.5512,6.5597,6.5426,6.5512,330400.0
2011-03-29 14:20:00,7.65,7.67,7.64,7.65,198200.0,6.5426,6.5597,6.5341,6.5426,198200.0
2011-03-29 14:30:00,7.65,7.66,7.65,7.65,58100.0,6.5426,6.5512,6.5426,6.5426,58100.0
2011-03-29 14:40:00,7.65,7.66,7.65,7.65,41100.0,6.5426,6.5512,6.5426,6.5426,41100.0
2011-03-29 14:50:00,7.65,7.66,7.64,7.65,184100.0,6.5426,6.5512,6.5341,6.5426,184100.0
2011-03-29 15:00:00,7.66,7.66,7.65,7.65,106900.0,6.5512,6.5512,6.5426,6.5426,106900.0
2011-03-29 15:10:00,7.65,7.66,7.65,7.66,87400.0,6.5426,6.5512,6.5426,6.5512,87400.0
2011-03-29 15:20:00,7.65,7.66,7.65,7.66,117900.0,6.5426,6.5512,6.5426,6.5512,117900.0
2011-03-29 15:30:00,7.66,7.66,7.65,7.66,98500.0,6.5512,6.5512,6.5426,6.5512,98500.0
2011-03-29 15:40:00,7.65,7.67,7.65,7.67,270500.0,6.5426,6.5597,6.5426,6.5597,270500.0
2011-03-29 15:50:00,7.67,7.67,7.65,7.66,599600.0,6.5597,6.5597,6.5426,6.5512,599600.0
2011-03-30 09:30:00,7.69,7.7,7.64,7.64,278900.0,6.5768,6.5854,6.5341,6.5341,278900.0
2011-03-30 09:40:00,7.64,7.65,7.58,7.59,210100.0,6.5341,6.5426,6.4828,6.4913,210100.0
2011-03-30 09:50:00,7.59,7.67,7.58,7.65,309000.0,6.4913,6.5597,6.4828,6.5426,309000.0
2011-03-30 10:00:00,7.65,7.66,7.63,7.64,180600.0,6.5426,6.5512,6.5255,6.5341,180600.0
2011-03-30 10:10:00,7.63,7.65,7.62,7.65,122100.0,6.5255,6.5426,6.517,6.5426,122100.0
2011-03-30 10:20:00,7.64,7.65,7.57,7.58,413300.0,6.5341,6.5426,6.4742,6.4828,413300.0
2011-03-30 10:30:00,7.58,7.6,7.57,7.59,260000.0,6.4828,6.4999,6.4742,6.4913,260000.0
2011-03-30 10:40:00,7.59,7.64,7.58,7.64,147900.0,6.4913,6.5341,6.4828,6.5341,147900.0
2011-03-30 10:50:00,7.64,7.65,7.61,7.62,520100.0,6.5341,6.5426,6.5084,6.517,520100.0
2011-03-30 11:00:00,7.62,7.62,7.58,7.59,214600.0,6.517,6.517,6.4828,6.4913,214600.0
2011-03-30 11:10:00,7.6,7.6,7.57,7.58,281100.0,6.4999,6.4999,6.4742,6.4828,281100.0
2011-03-30 11:20:00,7.58,7.58,7.56,7.58,140100.0,6.4828,6.4828,6.4657,6.4828,140100.0
2011-03-30 11:30:00,7.58,7.6,7.57,7.58,63900.0,6.4828,6.4999,6.4742,6.4828,63900.0
2011-03-30 11:40:00,7.58,7.59,7.55,7.55,60600.0,6.4828,6.4913,6.4571,6.4571,60600.0
2011-03-30 11:50:00,7.56,7.56,7.54,7.54,146800.0,6.4657,6.4657,6.4486,6.4486,146800.0
2011-03-30 12:00:00,7.54,7.55,7.53,7.53,52200.0,6.4486,6.4571,6.44,6.44,52200.0
2011-03-30 12:10:00,7.53,7.55,7.53,7.54,110600.0,6.44,6.4571,6.44,6.4486,110600.0
2011-03-30 12:20:00,7.54,7.55,7.53,7.55,39400.0,6.4486,6.4571,6.44,6.4571,39400.0
2011-03-30 12:30:00,7.54,7.56,7.53,7.55,100600.0,6.4486,6.4657,6.44,6.4571,100600.0
2011-03-30 12:40:00,7.54,7.57,7.54,7.57,89800.0,6.4486,6.4742,6.4486,6.4742,89800.0
2011-03-30 12:50:00,7.57,7.58,7.56,7.57,52000.0,6.4742,6.4828,6.4657,6.4742,52000.0
2011-03-30 13:00:00,7.57,7.57,7.55,7.55,44800.0,6.4742,6.4742,6.4571,6.4571,44800.0
2011-03-30 13:10:00,7.56,7.56,7.55,7.55,38300.0,6.4657,6.4657,6.4571,6.4571,38300.0
2011-03-30 13:20:00,7.56,7.57,7.55,7.57,65800.0,6.4657,6.4742,6.4571,6.4742,65800.0
2011-03-30 13:30:00,7.57,7.58,7.56,7.57,103100.0,6.4742,6.4828,6.4657,6.4742,103100.0
2011-03-30 13:40:00,7.57,7.59,7.56,7.56,123400.0,6.4742,6.4913,6.4657,6.4657,123400.0
2011-03-30 13:50:00,7.56,7.57,7.53,7.55,145800.0,6.4657,6.4742,6.44,6.4571,145800.0
2011-03-30 14:00:00,7.55,7.57,7.55,7.56,71000.0,6.4571,6.4742,6.4571,6.4657,71000.0
2011-03-30 14:10:00,7.55,7.56,7.54,7.54,48600.0,6.4571,6.4657,6.4486,6.4486,48600.0
2011-03-30 14:20:00,7.54,7.55,7.54,7.54,65200.0,6.4486,6.4571,6.4486,6.4486,65200.0
2011-03-30 14:30:00,7.54,7.55,7.53,7.53,99200.0,6.4486,6.4571,6.44,6.44,99200.0
2011-03-30 14:40:00,7.53,7.54,7.51,7.51,85100.0,6.44,6.4486,6.4229,6.4229,85100.0
2011-03-30 14:50:00,7.51,7.53,7.5,7.52,1319800.0,6.4229,6.44,6.4143,6.4314,1319800.0
2011-03-30 15:00:00,7.53,7.53,7.51,7.53,312400.0,6.44,6.44,6.4229,6.44,312400.0
2011-03-30 15:10:00,7.53,7.53,7.52,7.53,49500.0,6.44,6.44,6.4314,6.44,49500.0
2011-03-30 15:20:00,7.53,7.53,7.49,7.51,525500.0,6.44,6.44,6.4058,6.4229,525500.0
2011-03-30 15:30:00,7.51,7.51,7.5,7.5,194100.0,6.4229,6.4229,6.4143,6.4143,194100.0
2011-03-30 15:40:00,7.5,7.51,7.45,7.45,682700.0,6.4143,6.4229,6.3716,6.3716,682700.0
2011-03-30 15:50:00,7.45,7.46,7.44,7.45,921500.0,6.3716,6.3801,6.363,6.3716,921500.0
2011-03-31 09:30:00,7.41,7.47,7.4,7.43,705100.0,6.3374,6.3887,6.3288,6.3545,705100.0
2011-03-31 09:40:00,7.43,7.43,7.41,7.41,297900.0,6.3545,6.3545,6.3374,6.3374,297900.0
2011-03-31 09:50:00,7.4,7.41,7.39,7.41,289900.0,6.3288,6.3374,6.3203,6.3374,289900.0
2011-03-31 10:00:00,7.41,7.41,7.35,7.36,395500.0,6.3374,6.3374,6.2861,6.2946,395500.0
2011-03-31 10:10:00,7.36,7.38,7.35,7.35,1584000.0,6.2946,6.3117,6.2861,6.2861,1584000.0
2011-03-31 10:20:00,7.36,7.36,7.34,7.34,118800.0,6.2946,6.2946,6.2775,6.2775,118800.0
2011-03-31 10:30:00,7.35,7.39,7.34,7.36,202600.0,6.2861,6.3203,6.2775,6.2946,202600.0
2011-03-31 10:40:00,7.36,7.38,7.35,7.38,94900.0,6.2946,6.3117,6.2861,6.3117,94900.0
2011-03-31 10:50:00,7.37,7.38,7.37,7.37,80400.0,6.3032,6.3117,6.3032,6.3032,80400.0
2011-03-31 11:00:00,7.38,7.38,7.34,7.35,112300.0,6.3117,6.3117,6.2775,6.2861,112300.0
2011-03-31 11:10:00,7.35,7.36,7.34,7.36,99400.0,6.2861,6.2946,6.2775,6.2946,99400.0
2011-03-31 11:20:00,7.36,7.37,7.35,7.36,83900.0,6.2946,6.3032,6.2861,6.2946,83900.0
2011-03-31 11:30:00,7.36,7.36,7.32,7.34,133500.0,6.2946,6.2946,6.2604,6.2775,133500.0
2011-03-31 11:40:00,7.34,7.37,7.33,7.36,133700.0,6.2775,6.3032,6.269,6.2946,133700.0
2011-03-31 11:50:00,7.36,7.38,7.36,7.38,46100.0,6.2946,6.3117,6.2946,6.3117,46100.0
2011-03-31 12:00:00,7.38,7.39,7.37,7.39,48300.0,6.3117,6.3203,6.3032,6.3203,48300.0
2011-03-31 12:10:00,7.38,7.39,7.37,7.38,51200.0,6.3117,6.3203,6.3032,6.3117,51200.0
2011-03-31 12:20:00,7.38,7.39,7.37,7.39,40600.0,6.3117,6.3203,6.3032,6.3203,40600.0
2011-03-31 12:30:00,7.39,7.4,7.39,7.4,35800.0,6.3203,6.3288,6.3203,6.3288,35800.0
2011-03-31 12:40:00,7.4,7.42,7.39,7.42,49800.0,6.3288,6.3459,6.3203,6.3459,49800.0
2011-03-31 12:50:00,7.42,7.42,7.39,7.41,87300.0,6.3459,6.3459,6.3203,6.3374,87300.0
2011-03-31 13:00:00,7.41,7.41,7.4,7.41,12300.0,6.3374,6.3374,6.3288,6.3374,12300.0
2011-03-31 13:10:00,7.41,7.41,7.4,7.41,18400.0,6.3374,6.3374,6.3288,6.3374,18400.0
2011-03-31 13:20:00,7.4,7.41,7.4,7.41,35200.0,6.3288,6.3374,6.3288,6.3374,35200.0
2011-03-31 13:30:00,7.41,7.41,7.4,7.41,55200.0,6.3374,6.3374,6.3288,6.3374,55200.0
2011-03-31 13:40:00,7.4,7.41,7.4,7.4,43400.0,6.3288,6.3374,6.3288,6.3288,43400.0
2011-03-31 13:50:00,7.41,7.41,7.39,7.39,83300.0,6.3374,6.3374,6.3203,6.3203,83300.0
2011-03-31 14:00:00,7.4,7.4,7.39,7.4,55500.0,6.3288,6.3288,6.3203,6.3288,55500.0
2011-03-31 14:10:00,7.39,7.4,7.39,7.4,45400.0,6.3203,6.3288,6.3203,6.3288,45400.0
2011-03-31 14:20:00,7.4,7.4,7.39,7.39,44300.0,6.3288,6.3288,6.3203,6.3203,44300.0
2011-03-31 14:30:00,7.4,7.4,7.39,7.4,32700.0,6.3288,6.3288,6.3203,6.3288,32700.0
2011-03-31 14:40:00,7.4,7.4,7.39,7.4,101400.0,6.3288,6.3288,6.3203,6.3288,101400.0
2011-03-31 14:50:00,7.39,7.4,7.39,7.39,53900.0,6.3203,6.3288,6.3203,6.3203,53900.0
2011-03-31 15:00:00,7.4,7.4,7.36,7.37,121800.0,6.3288,6.3288,6.2946,6.3032,121800.0
2011-03-31 15:10:00,7.37,7.37,7.36,7.37,76100.0,6.3032,6.3032,6.2946,6.3032,76100.0
2011-03-31 15:20:00,7.36,7.37,7.34,7.36,236800.0,6.2946,6.3032,6.2775,6.2946,236800.0
2011-03-31 15:30:00,7.35,7.37,7.35,7.36,251800.0,6.2861,6.3032,6.2861,6.2946,251800.0
2011-03-31 15:40:00,7.36,7.37,7.33,7.36,391600.0,6.2946,6.3032,6.269,6.2946,391600.0
2011-03-31 15:50:00,7.36,7.41,7.35,7.4,1235500.0,6.2946,6.3374,6.2861,6.3288,1235500.0
2011-04-01 09:30:00,7.48,7.52,7.46,7.49,285700.0,6.3972,6.4314,6.3801,6.4058,285700.0
2011-04-01 09:40:00,7.49,7.52,7.48,7.48,305200.0,6.4058,6.4314,6.3972,6.3972,305200.0
2011-04-01 09:50:00,7.48,7.52,7.48,7.5,268100.0,6.3972,6.4314,6.3972,6.4143,268100.0
2011-04-01 10:00:00,7.51,7.54,7.5,7.53,98400.0,6.4229,6.4486,6.4143,6.44,98400.0
2011-04-01 10:10:00,7.54,7.56,7.53,7.54,154900.0,6.4486,6.4657,6.44,6.4486,154900.0
2011-04-01 10:20:00,7.54,7.55,7.53,7.54,59600.0,6.4486,6.4571,6.44,6.4486,59600.0
2011-04-01 10:30:00,7.54,7.55,7.53,7.53,71200.0,6.4486,6.4571,6.44,6.44,71200.0
2011-04-01 10:40:00,7.54,7.54,7.53,7.54,20200.0,6.4486,6.4486,6.44,6.4486,20200.0
2011-04-01 10:50:00,7.54,7.54,7.53,7.54,64600.0,6.4486,6.4486,6.44,6.4486,64600.0
2011-04-01 11:00:00,7.54,7.55,7.54,7.55,35200.0,6.4486,6.4571,6.4486,6.4571,35200.0
2011-04-01 11:10:00,7.55,7.55,7.54,7.55,32400.0,6.4571,6.4571,6.4486,6.4571,32400.0
2011-04-01 11:20:00,7.54,7.55,7.54,7.54,35400.0,6.4486,6.4571,6.4486,6.4486,35400.0
2011-04-01 11:30:00,7.54,7.55,7.54,7.54,38900.0,6.4486,6.4571,6.4486,6.4486,38900.0
2011-04-01 11:40:00,7.55,7.55,7.5,7.52,187100.0,6.4571,6.4571,6.4143,6.4314,187100.0
2011-04-01 11:50:00,7.51,7.53,7.51,7.52,50900.0,6.4229,6.44,6.4229,6.4314,50900.0
2011-04-01 12:00:00,7.52,7.53,7.5,7.52,73700.0,6.4314,6.44,6.4143,6.4314,73700.0
2011-04-01 12:10:00,7.52,7.52,7.51,7.51,24300.0,6.4314,6.4314,6.4229,6.4229,24300.0
2011-04-01 12:20:00,7.52,7.52,7.51,7.51,22100.0,6.4314,6.4314,6.4229,6.4229,22100.0
2011-04-01 12:30:00,7.51,7.52,7.5,7.51,25100.0,6.4229,6.4314,6.4143,6.4229,25100.0
2011-04-01 12:40:00,7.5,7.51,7.49,7.49,69100.0,6.4143,6.4229,6.4058,6.4058,69100.0
2011-04-01 12:50:00,7.5,7.51,7.49,7.5,108600.0,6.4143,6.4229,6.4058,6.4143,108600.0
2011-04-01 13:00:00,7.5,7.51,7.5,7.51,24800.0,6.4143,6.4229,6.4143,6.4229,24800.0
2011-04-01 13:10:00,7.51,7.51,7.5,7.5,28300.0,6.4229,6.4229,6.4143,6.4143,28300.0
2011-04-01 13:20:00,7.51,7.51,7.49,7.49,55300.0,6.4229,6.4229,6.4058,6.4058,55300.0
2011-04-01 13:30:00,7.49,7.5,7.48,7.5,111800.0,6.4058,6.4143,6.3972,6.4143,111800.0
2011-04-01 13:40:00,7.49,7.5,7.47,7.47,54600.0,6.4058,6.4143,6.3887,6.3887,54600.0
2011-04-01 13:50:00,7.47,7.48,7.47,7.48,18300.0,6.3887,6.3972,6.3887,6.3972,18300.0
2011-04-01 14:00:00,7.47,7.5,7.47,7.48,154400.0,6.3887,6.4143,6.3887,6.3972,154400.0
2011-04-01 14:10:00,7.49,7.5,7.48,7.49,81500.0,6.4058,6.4143,6.3972,6.4058,81500.0
2011-04-01 14:20:00,7.5,7.5,7.49,7.5,115000.0,6.4143,6.4143,6.4058,6.4143,115000.0
2011-04-01 14:30:00,7.49,7.51,7.49,7.5,154600.0,6.4058,6.4229,6.4058,6.4143,154600.0
2011-04-01 14:40:00,7.5,7.5,7.48,7.5,97100.0,6.4143,6.4143,6.3972,6.4143,97100.0
2011-04-01 14:50:00,7.49,7.5,7.49,7.49,122600.0,6.4058,6.4143,6.4058,6.4058,122600.0
2011-04-01 15:00:00,7.49,7.5,7.46,7.48,378800.0,6.4058,6.4143,6.3801,6.3972,378800.0
2011-04-01 15:10:00,7.48,7.48,7.45,7.46,99300.0,6.3972,6.3972,6.3716,6.3801,99300.0
2011-04-01 15:20:00,7.46,7.48,7.45,7.45,192700.0,6.3801,6.3972,6.3716,6.3716,192700.0
2011-04-01 15:30:00,7.46,7.5,7.45,7.49,416600.0,6.3801,6.4143,6.3716,6.4058,416600.0
2011-04-01 15:40:00,7.5,7.5,7.48,7.48,467400.0,6.4143,6.4143,6.3972,6.3972,467400.0
2011-04-01 15:50:00,7.49,7.5,7.48,7.48,435500.0,6.4058,6.4143,6.3972,6.3972,435500.0
2011-04-04 09:30:00,7.48,7.5,7.42,7.46,355500.0,6.3972,6.4143,6.3459,6.3801,355500.0
2011-04-04 09:40:00,7.46,7.5,7.45,7.48,183000.0,6.3801,6.4143,6.3716,6.3972,183000.0
2011-04-04 09:50:00,7.48,7.49,7.46,7.46,159900.0,6.3972,6.4058,6.3801,6.3801,159900.0
2011-04-04 10:00:00,7.46,7.48,7.45,7.45,143300.0,6.3801,6.3972,6.3716,6.3716,143300.0
2011-04-04 10:10:00,7.45,7.46,7.44,7.46,93100.0,6.3716,6.3801,6.363,6.3801,93100.0
2011-04-04 10:20:00,7.45,7.46,7.43,7.44,39600.0,6.3716,6.3801,6.3545,6.363,39600.0
2011-04-04 10:30:00,7.43,7.44,7.43,7.44,29200.0,6.3545,6.363,6.3545,6.363,29200.0
2011-04-04 10:40:00,7.44,7.44,7.43,7.43,40300.0,6.363,6.363,6.3545,6.3545,40300.0
2011-04-04 10:50:00,7.44,7.44,7.38,7.39,243300.0,6.363,6.363,6.3117,6.3203,243300.0
2011-04-04 11:00:00,7.39,7.41,7.38,7.39,123300.0,6.3203,6.3374,6.3117,6.3203,123300.0
2011-04-04 11:10:00,7.39,7.39,7.38,7.39,20400.0,6.3203,6.3203,6.3117,6.3203,20400.0
2011-04-04 11:20:00,7.39,7.39,7.38,7.39,49700.0,6.3203,6.3203,6.3117,6.3203,49700.0
2011-04-04 11:30:00,7.39,7.39,7.38,7.38,21200.0,6.3203,6.3203,6.3117,6.3117,21200.0
2011-04-04 11:40:00,7.38,7.39,7.38,7.39,30800.0,6.3117,6.3203,6.3117,6.3203,30800.0
2011-04-04 11:50:00,7.38,7.39,7.36,7.36,112600.0,6.3117,6.3203,6.2946,6.2946,112600.0
2011-04-04 12:00:00,7.37,7.37,7.36,7.36,22900.0,6.3032,6.3032,6.2946,6.2946,22900.0
2011-04-04 12:10:00,7.36,7.37,7.36,7.37,14500.0,6.2946,6.3032,6.2946,6.3032,14500.0
2011-04-04 12:20:00,7.36,7.37,7.36,7.37,30400.0,6.2946,6.3032,6.2946,6.3032,30400.0
2011-04-04 12:30:00,7.37,7.37,7.34,7.36,201700.0,6.3032,6.3032,6.2775,6.2946,201700.0
2011-04-04 12:40:00,7.36,7.36,7.33,7.34,54800.0,6.2946,6.2946,6.269,6.2775,54800.0
2011-04-04 12:50:00,7.34,7.35,7.33,7.35,56800.0,6.2775,6.2861,6.269,6.2861,56800.0
2011-04-04 13:00:00,7.35,7.35,7.34,7.35,9100.0,6.2861,6.2861,6.2775,6.2861,9100.0
2011-04-04 13:10:00,7.35,7.35,7.34,7.35,19100.0,6.2861,6.2861,6.2775,6.2861,19100.0
2011-04-04 13:20:00,7.35,7.35,7.34,7.35,44800.0,6.2861,6.2861,6.2775,6.2861,44800.0
2011-04-04 13:30:00,7.35,7.35,7.33,7.34,148300.0,6.2861,6.2861,6.269,6.2775,148300.0
2011-04-04 13:40:00,7.35,7.35,7.33,7.34,93400.0,6.2861,6.2861,6.269,6.2775,93400.0
2011-04-04 13:50:00,7.34,7.34,7.33,7.33,37800.0,6.2775,6.2775,6.269,6.269,37800.0
2011-04-04 14:00:00,7.34,7.35,7.33,7.35,234400.0,6.2775,6.2861,6.269,6.2861,234400.0
2011-04-04 14:10:00,7.35,7.35,7.34,7.34,44900.0,6.2861,6.2861,6.2775,6.2775,44900.0
2011-04-04 14:20:00,7.35,7.35,7.34,7.35,97000.0,6.2861,6.2861,6.2775,6.2861,97000.0
2011-04-04 14:30:00,7.34,7.37,7.34,7.34,398900.0,6.2775,6.3032,6.2775,6.2775,398900.0
2011-04-04 14:40:00,7.35,7.35,7.34,7.35,25700.0,6.2861,6.2861,6.2775,6.2861,25700.0
2011-04-04 14:50:00,7.35,7.35,7.34,7.34,44500.0,6.2861,6.2861,6.2775,6.2775,44500.0
2011-04-04 15:00:00,7.34,7.35,7.32,7.32,143400.0,6.2775,6.2861,6.2604,6.2604,143400.0
2011-04-04 15:10:00,7.32,7.36,7.32,7.36,294400.0,6.2604,6.2946,6.2604,6.2946,294400.0
2011-04-04 15:20:00,7.35,7.38,7.35,7.37,153600.0,6.2861,6.3117,6.2861,6.3032,153600.0
2011-04-04 15:30:00,7.38,7.38,7.37,7.38,35200.0,6.3117,6.3117,6.3032,6.3117,35200.0
2011-04-04 15:40:00,7.38,7.38,7.34,7.34,181900.0,6.3117,6.3117,6.2775,6.2775,181900.0
2011-04-04 15:50:00,7.34,7.35,7.33,7.34,415900.0,6.2775,6.2861,6.269,6.2775,415900.0
2011-04-05 09:30:00,7.15,7.16,7.08,7.15,470300.0,6.115,6.1236,6.0551,6.115,470300.0
2011-04-05 09:40:00,7.14,7.18,7.14,7.18,236000.0,6.1065,6.1407,6.1065,6.1407,236000.0
2011-04-05 09:50:00,7.18,7.19,7.17,7.17,183200.0,6.1407,6.1492,6.1321,6.1321,183200.0
2011-04-05 10:00:00,7.17,7.19,7.15,7.17,328200.0,6.1321,6.1492,6.115,6.1321,328200.0
2011-04-05 10:10:00,7.18,7.21,7.17,7.21,183000.0,6.1407,6.1663,6.1321,6.1663,183000.0
2011-04-05 10:20:00,7.21,7.26,7.2,7.26,164500.0,6.1663,6.2091,6.1578,6.2091,164500.0
2011-04-05 10:30:00,7.25,7.3,7.25,7.29,264400.0,6.2005,6.2433,6.2005,6.2347,264400.0
2011-04-05 10:40:00,7.29,7.35,7.27,7.34,450600.0,6.2347,6.2861,6.2176,6.2775,450600.0
2011-04-05 10:50:00,7.35,7.37,7.32,7.32,640700.0,6.2861,6.3032,6.2604,6.2604,640700.0
2011-04-05 11:00:00,7.32,7.33,7.31,7.32,270700.0,6.2604,6.269,6.2518,6.2604,270700.0
2011-04-05 11:10:00,7.31,7.36,7.31,7.35,267900.0,6.2518,6.2946,6.2518,6.2861,267900.0
2011-04-05 11:20:00,7.36,7.36,7.32,7.32,168300.0,6.2946,6.2946,6.2604,6.2604,168300.0
2011-04-05 11:30:00,7.32,7.33,7.3,7.31,196300.0,6.2604,6.269,6.2433,6.2518,196300.0
2011-04-05 11:40:00,7.31,7.41,7.31,7.39,605900.0,6.2518,6.3374,6.2518,6.3203,605900.0
2011-04-05 11:50:00,7.39,7.42,7.39,7.41,88800.0,6.3203,6.3459,6.3203,6.3374,88800.0
2011-04-05 12:00:00,7.42,7.42,7.41,7.42,64100.0,6.3459,6.3459,6.3374,6.3459,64100.0
2011-04-05 12:10:00,7.42,7.42,7.41,7.41,37900.0,6.3459,6.3459,6.3374,6.3374,37900.0
2011-04-05 12:20:00,7.41,7.42,7.36,7.36,179200.0,6.3374,6.3459,6.2946,6.2946,179200.0
2011-04-05 12:30:00,7.36,7.39,7.36,7.38,183600.0,6.2946,6.3203,6.2946,6.3117,183600.0
2011-04-05 12:40:00,7.38,7.47,7.37,7.46,321800.0,6.3117,6.3887,6.3032,6.3801,321800.0
2011-04-05 12:50:00,7.47,7.5,7.47,7.5,169000.0,6.3887,6.4143,6.3887,6.4143,169000.0
2011-04-05 13:00:00,7.5,7.52,7.49,7.51,138700.0,6.4143,6.4314,6.4058,6.4229,138700.0
2011-04-05 13:10:00,7.5,7.51,7.48,7.51,339000.0,6.4143,6.4229,6.3972,6.4229,339000.0
2011-04-05 13:20:00,7.51,7.51,7.47,7.48,119900.0,6.4229,6.4229,6.3887,6.3972,119900.0
2011-04-05 13:30:00,7.48,7.48,7.46,7.47,92400.0,6.3972,6.3972,6.3801,6.3887,92400.0
2011-04-05 13:40:00,7.46,7.48,7.46,7.47,77800.0,6.3801,6.3972,6.3801,6.3887,77800.0
2011-04-05 13:50:00,7.48,7.48,7.45,7.45,108800.0,6.3972,6.3972,6.3716,6.3716,108800.0
2011-04-05 14:00:00,7.45,7.46,7.42,7.43,95200.0,6.3716,6.3801,6.3459,6.3545,95200.0
2011-04-05 14:10:00,7.42,7.43,7.42,7.43,50700.0,6.3459,6.3545,6.3459,6.3545,50700.0
2011-04-05 14:20:00,7.42,7.43,7.42,7.42,110500.0,6.3459,6.3545,6.3459,6.3459,110500.0
2011-04-05 14:30:00,7.42,7.43,7.42,7.42,48100.0,6.3459,6.3545,6.3459,6.3459,48100.0
2011-04-05 14:40:00,7.43,7.45,7.42,7.45,219200.0,6.3545,6.3716,6.3459,6.3716,219200.0
2011-04-05 14:50:00,7.45,7.45,7.44,7.44,45800.0,6.3716,6.3716,6.363,6.363,45800.0
2011-04-05 15:00:00,7.44,7.45,7.42,7.43,147500.0,6.363,6.3716,6.3459,6.3545,147500.0
2011-04-05 15:10:00,7.43,7.45,7.43,7.45,172800.0,6.3545,6.3716,6.3545,6.3716,172800.0
2011-04-05 15:20:00,7.44,7.45,7.43,7.43,104300.0,6.363,6.3716,6.3545,6.3545,104300.0
2011-04-05 15:30:00,7.43,7.44,7.41,7.42,122500.0,6.3545,6.363,6.3374,6.3459,122500.0
2011-04-05 15:40:00,7.41,7.43,7.4,7.43,219900.0,6.3374,6.3545,6.3288,6.3545,219900.0
2011-04-05 15:50:00,7.42,7.45,7.42,7.45,628200.0,6.3459,6.3716,6.3459,6.3716,628200.0
2011-04-06 09:30:00,7.46,7.52,7.41,7.51,251700.0,6.3801,6.4314,6.3374,6.4229,251700.0
2011-04-06 09:40:00,7.51,7.51,7.44,7.45,257200.0,6.4229,6.4229,6.363,6.3716,257200.0
2011-04-06 09:50:00,7.45,7.47,7.41,7.46,612600.0,6.3716,6.3887,6.3374,6.3801,612600.0
2011-04-06 10:00:00,7.46,7.49,7.45,7.48,149500.0,6.3801,6.4058,6.3716,6.3972,149500.0
2011-04-06 10:10:00,7.48,7.48,7.44,7.46,112300.0,6.3972,6.3972,6.363,6.3801,112300.0
2011-04-06 10:20:00,7.46,7.46,7.43,7.46,76300.0,6.3801,6.3801,6.3545,6.3801,76300.0
2011-04-06 10:30:00,7.46,7.5,7.43,7.44,340200.0,6.3801,6.4143,6.3545,6.363,340200.0
2011-04-06 10:40:00,7.45,7.48,7.43,7.48,104600.0,6.3716,6.3972,6.3545,6.3972,104600.0
2011-04-06 10:50:00,7.48,7.48,7.46,7.46,92100.0,6.3972,6.3972,6.3801,6.3801,92100.0
2011-04-06 11:00:00,7.46,7.48,7.45,7.47,148700.0,6.3801,6.3972,6.3716,6.3887,148700.0
2011-04-06 11:10:00,7.46,7.48,7.46,7.46,215700.0,6.3801,6.3972,6.3801,6.3801,215700.0
2011-04-06 11:20:00,7.46,7.47,7.45,7.46,76300.0,6.3801,6.3887,6.3716,6.3801,76300.0
2011-04-06 11:30:00,7.46,7.47,7.45,7.45,414400.0,6.3801,6.3887,6.3716,6.3716,414400.0
2011-04-06 11:40:00,7.45,7.46,7.44,7.46,114600.0,6.3716,6.3801,6.363,6.3801,114600.0
2011-04-06 11:50:00,7.46,7.46,7.44,7.44,31200.0,6.3801,6.3801,6.363,6.363,31200.0
2011-04-06 12:00:00,7.45,7.47,7.45,7.47,60700.0,6.3716,6.3887,6.3716,6.3887,60700.0
2011-04-06 12:10:00,7.47,7.49,7.46,7.47,246900.0,6.3887,6.4058,6.3801,6.3887,246900.0
2011-04-06 12:20:00,7.47,7.49,7.46,7.48,247300.0,6.3887,6.4058,6.3801,6.3972,247300.0
2011-04-06 12:30:00,7.47,7.48,7.46,7.47,62300.0,6.3887,6.3972,6.3801,6.3887,62300.0
2011-04-06 12:40:00,7.47,7.48,7.46,7.47,164600.0,6.3887,6.3972,6.3801,6.3887,164600.0
2011-04-06 12:50:00,7.46,7.48,7.46,7.47,70000.0,6.3801,6.3972,6.3801,6.3887,70000.0
2011-04-06 13:00:00,7.48,7.48,7.47,7.48,19200.0,6.3972,6.3972,6.3887,6.3972,19200.0
2011-04-06 13:10:00,7.48,7.51,7.48,7.51,603500.0,6.3972,6.4229,6.3972,6.4229,603500.0
2011-04-06 13:20:00,7.5,7.54,7.5,7.52,270600.0,6.4143,6.4486,6.4143,6.4314,270600.0
2011-04-06 13:30:00,7.52,7.53,7.52,7.53,27400.0,6.4314,6.44,6.4314,6.44,27400.0
2011-04-06 13:40:00,7.53,7.53,7.52,7.53,69300.0,6.44,6.44,6.4314,6.44,69300.0
2011-04-06 13:50:00,7.53,7.53,7.52,7.53,15000.0,6.44,6.44,6.4314,6.44,15000.0
2011-04-06 14:00:00,7.53,7.54,7.52,7.54,129700.0,6.44,6.4486,6.4314,6.4486,129700.0
2011-04-06 14:10:00,7.54,7.54,7.53,7.53,48500.0,6.4486,6.4486,6.44,6.44,48500.0
2011-04-06 14:20:00,7.54,7.54,7.53,7.54,15700.0,6.4486,6.4486,6.44,6.4486,15700.0
2011-04-06 14:30:00,7.54,7.55,7.53,7.54,73200.0,6.4486,6.4571,6.44,6.4486,73200.0
2011-04-06 14:40:00,7.55,7.57,7.54,7.57,155600.0,6.4571,6.4742,6.4486,6.4742,155600.0
2011-04-06 14:50:00,7.56,7.57,7.56,7.56,51200.0,6.4657,6.4742,6.4657,6.4657,51200.0
2011-04-06 15:00:00,7.56,7.57,7.56,7.56,64800.0,6.4657,6.4742,6.4657,6.4657,64800.0
2011-04-06 15:10:00,7.57,7.57,7.55,7.55,112700.0,6.4742,6.4742,6.4571,6.4571,112700.0
2011-04-06 15:20:00,7.56,7.56,7.53,7.53,118200.0,6.4657,6.4657,6.44,6.44,118200.0
2011-04-06 15:30:00,7.53,7.58,7.53,7.58,225000.0,6.44,6.4828,6.44,6.4828,225000.0
2011-04-06 15:40:00,7.58,7.6,7.57,7.6,235800.0,6.4828,6.4999,6.4742,6.4999,235800.0
2011-04-06 15:50:00,7.6,7.6,7.58,7.6,561900.0,6.4999,6.4999,6.4828,6.4999,561900.0
2011-04-07 09:30:00,7.6,7.68,7.56,7.63,223600.0,6.4999,6.5683,6.4657,6.5255,223600.0
2011-04-07 09:40:00,7.63,7.72,7.61,7.7,299500.0,6.5255,6.6025,6.5084,6.5854,299500.0
2011-04-07 09:50:00,7.7,7.73,7.7,7.73,197300.0,6.5854,6.6111,6.5854,6.6111,197300.0
2011-04-07 10:00:00,7.72,7.73,7.7,7.7,118600.0,6.6025,6.6111,6.5854,6.5854,118600.0
2011-04-07 10:10:00,7.7,7.71,7.69,7.7,37400.0,6.5854,6.5939,6.5768,6.5854,37400.0
2011-04-07 10:20:00,7.7,7.71,7.69,7.69,96600.0,6.5854,6.5939,6.5768,6.5768,96600.0
2011-04-07 10:30:00,7.7,7.74,7.69,7.74,411800.0,6.5854,6.6196,6.5768,6.6196,411800.0
2011-04-07 10:40:00,7.73,7.76,7.68,7.74,577500.0,6.6111,6.6367,6.5683,6.6196,577500.0
2011-04-07 10:50:00,7.74,7.77,7.73,7.75,273100.0,6.6196,6.6453,6.6111,6.6282,273100.0
2011-04-07 11:00:00,7.76,7.77,7.75,7.76,350500.0,6.6367,6.6453,6.6282,6.6367,350500.0
2011-04-07 11:10:00,7.76,7.78,7.75,7.76,302900.0,6.6367,6.6538,6.6282,6.6367,302900.0
2011-04-07 11:20:00,7.77,7.77,7.74,7.75,204500.0,6.6453,6.6453,6.6196,6.6282,204500.0
2011-04-07 11:30:00,7.75,7.77,7.74,7.76,190300.0,6.6282,6.6453,6.6196,6.6367,190300.0
2011-04-07 11:40:00,7.76,7.77,7.74,7.75,381700.0,6.6367,6.6453,6.6196,6.6282,381700.0
2011-04-07 11:50:00,7.75,7.78,7.74,7.78,184900.0,6.6282,6.6538,6.6196,6.6538,184900.0
2011-04-07 12:00:00,7.77,7.78,7.77,7.77,30900.0,6.6453,6.6538,6.6453,6.6453,30900.0
2011-04-07 12:10:00,7.78,7.81,7.77,7.79,468300.0,6.6538,6.6795,6.6453,6.6624,468300.0
2011-04-07 12:20:00,7.8,7.8,7.78,7.8,64900.0,6.6709,6.6709,6.6538,6.6709,64900.0
2011-04-07 12:30:00,7.8,7.89,7.79,7.81,617600.0,6.6709,6.7479,6.6624,6.6795,617600.0
2011-04-07 12:40:00,7.82,7.82,7.78,7.78,146200.0,6.688,6.688,6.6538,6.6538,146200.0
2011-04-07 12:50:00,7.78,7.79,7.76,7.76,156100.0,6.6538,6.6624,6.6367,6.6367,156100.0
2011-04-07 13:00:00,7.77,7.79,7.76,7.78,82500.0,6.6453,6.6624,6.6367,6.6538,82500.0
2011-04-07 13:10:00,7.79,7.79,7.76,7.78,177300.0,6.6624,6.6624,6.6367,6.6538,177300.0
2011-04-07 13:20:00,7.78,7.8,7.77,7.78,496600.0,6.6538,6.6709,6.6453,6.6538,496600.0
2011-04-07 13:30:00,7.79,7.81,7.77,7.79,265600.0,6.6624,6.6795,6.6453,6.6624,265600.0
2011-04-07 13:40:00,7.78,7.79,7.72,7.74,405500.0,6.6538,6.6624,6.6025,6.6196,405500.0
2011-04-07 13:50:00,7.74,7.79,7.72,7.79,311000.0,6.6196,6.6624,6.6025,6.6624,311000.0
2011-04-07 14:00:00,7.79,7.8,7.78,7.78,166600.0,6.6624,6.6709,6.6538,6.6538,166600.0
2011-04-07 14:10:00,7.78,7.82,7.78,7.82,333800.0,6.6538,6.688,6.6538,6.688,333800.0
2011-04-07 14:20:00,7.82,7.83,7.81,7.82,198700.0,6.688,6.6966,6.6795,6.688,198700.0
2011-04-07 14:30:00,7.82,7.84,7.82,7.84,192200.0,6.688,6.7051,6.688,6.7051,192200.0
2011-04-07 14:40:00,7.84,7.84,7.82,7.82,139300.0,6.7051,6.7051,6.688,6.688,139300.0
2011-04-07 14:50:00,7.83,7.83,7.8,7.8,332400.0,6.6966,6.6966,6.6709,6.6709,332400.0
2011-04-07 15:00:00,7.8,7.81,7.78,7.78,101600.0,6.6709,6.6795,6.6538,6.6538,101600.0
2011-04-07 15:10:00,7.78,7.8,7.77,7.8,187600.0,6.6538,6.6709,6.6453,6.6709,187600.0
2011-04-07 15:20:00,7.8,7.81,7.77,7.79,182400.0,6.6709,6.6795,6.6453,6.6624,182400.0
2011-04-07 15:30:00,7.78,7.8,7.78,7.8,165800.0,6.6538,6.6709,6.6538,6.6709,165800.0
2011-04-07 15:40:00,7.8,7.81,7.79,7.8,392300.0,6.6709,6.6795,6.6624,6.6709,392300.0
2011-04-07 15:50:00,7.8,7.81,7.79,7.8,580800.0,6.6709,6.6795,6.6624,6.6709,580800.0
2011-04-08 09:30:00,7.86,7.92,7.82,7.88,316300.0,6.7222,6.7735,6.688,6.7393,316300.0
2011-04-08 09:40:00,7.88,7.91,7.87,7.88,218300.0,6.7393,6.765,6.7308,6.7393,218300.0
2011-04-08 09:50:00,7.87,7.89,7.86,7.89,93900.0,6.7308,6.7479,6.7222,6.7479,93900.0
2011-04-08 10:00:00,7.88,7.9,7.87,7.87,123500.0,6.7393,6.7564,6.7308,6.7308,123500.0
2011-04-08 10:10:00,7.87,7.89,7.86,7.86,235900.0,6.7308,6.7479,6.7222,6.7222,235900.0
2011-04-08 10:20:00,7.86,7.89,7.85,7.89,114800.0,6.7222,6.7479,6.7137,6.7479,114800.0
2011-04-08 10:30:00,7.89,7.95,7.88,7.95,158400.0,6.7479,6.7992,6.7393,6.7992,158400.0
2011-04-08 10:40:00,7.94,7.98,7.94,7.96,422200.0,6.7907,6.8249,6.7907,6.8078,422200.0
2011-04-08 10:50:00,7.96,7.97,7.96,7.96,125000.0,6.8078,6.8163,6.8078,6.8078,125000.0
2011-04-08 11:00:00,7.96,7.97,7.93,7.94,281200.0,6.8078,6.8163,6.7821,6.7907,281200.0
2011-04-08 11:10:00,7.94,7.99,7.93,7.97,361700.0,6.7907,6.8334,6.7821,6.8163,361700.0
2011-04-08 11:20:00,7.97,7.98,7.96,7.96,134500.0,6.8163,6.8249,6.8078,6.8078,134500.0
2011-04-08 11:30:00,7.97,7.97,7.93,7.94,210700.0,6.8163,6.8163,6.7821,6.7907,210700.0
2011-04-08 11:40:00,7.93,7.95,7.92,7.94,136000.0,6.7821,6.7992,6.7735,6.7907,136000.0
2011-04-08 11:50:00,7.94,7.96,7.93,7.96,151200.0,6.7907,6.8078,6.7821,6.8078,151200.0
2011-04-08 12:00:00,7.95,7.96,7.95,7.96,42500.0,6.7992,6.8078,6.7992,6.8078,42500.0
2011-04-08 12:10:00,7.96,7.96,7.94,7.95,72900.0,6.8078,6.8078,6.7907,6.7992,72900.0
2011-04-08 12:20:00,7.95,7.95,7.94,7.95,33600.0,6.7992,6.7992,6.7907,6.7992,33600.0
2011-04-08 12:30:00,7.95,7.95,7.93,7.93,108300.0,6.7992,6.7992,6.7821,6.7821,108300.0
2011-04-08 12:40:00,7.93,7.94,7.91,7.91,107300.0,6.7821,6.7907,6.765,6.765,107300.0
2011-04-08 12:50:00,7.91,7.93,7.91,7.92,166900.0,6.765,6.7821,6.765,6.7735,166900.0
2011-04-08 13:00:00,7.93,7.93,7.91,7.92,90200.0,6.7821,6.7821,6.765,6.7735,90200.0
2011-04-08 13:10:00,7.93,7.93,7.92,7.93,17700.0,6.7821,6.7821,6.7735,6.7821,17700.0
2011-04-08 13:20:00,7.92,7.93,7.92,7.92,27000.0,6.7735,6.7821,6.7735,6.7735,27000.0
2011-04-08 13:30:00,7.93,7.94,7.92,7.92,176400.0,6.7821,6.7907,6.7735,6.7735,176400.0
2011-04-08 13:40:00,7.92,7.93,7.92,7.92,34000.0,6.7735,6.7821,6.7735,6.7735,34000.0
2011-04-08 13:50:00,7.92,7.93,7.92,7.93,77300.0,6.7735,6.7821,6.7735,6.7821,77300.0
2011-04-08 14:00:00,7.93,7.93,7.92,7.93,144900.0,6.7821,6.7821,6.7735,6.7821,144900.0
2011-04-08 14:10:00,7.93,7.95,7.92,7.95,138900.0,6.7821,6.7992,6.7735,6.7992,138900.0
2011-04-08 14:20:00,7.94,7.95,7.94,7.94,60600.0,6.7907,6.7992,6.7907,6.7907,60600.0
2011-04-08 14:30:00,7.94,7.95,7.91,7.91,160000.0,6.7907,6.7992,6.765,6.765,160000.0
2011-04-08 14:40:00,7.91,7.91,7.88,7.88,110100.0,6.765,6.765,6.7393,6.7393,110100.0
2011-04-08 14:50:00,7.88,7.89,7.86,7.86,180600.0,6.7393,6.7479,6.7222,6.7222,180600.0
2011-04-08 15:00:00,7.86,7.87,7.86,7.87,121900.0,6.7222,6.7308,6.7222,6.7308,121900.0
2011-04-08 15:10:00,7.87,7.87,7.81,7.83,291300.0,6.7308,6.7308,6.6795,6.6966,291300.0
2011-04-08 15:20:00,7.82,7.83,7.79,7.79,566800.0,6.688,6.6966,6.6624,6.6624,566800.0
2011-04-08 15:30:00,7.79,7.8,7.77,7.77,887000.0,6.6624,6.6709,6.6453,6.6453,887000.0
2011-04-08 15:40:00,7.77,7.8,7.76,7.8,650300.0,6.6453,6.6709,6.6367,6.6709,650300.0
2011-04-08 15:50:00,7.8,7.82,7.79,7.82,551100.0,6.6709,6.688,6.6624,6.688,551100.0
2011-04-11 09:30:00,7.83,7.83,7.72,7.78,400500.0,6.6966,6.6966,6.6025,6.6538,400500.0
2011-04-11 09:40:00,7.77,7.78,7.76,7.78,128900.0,6.6453,6.6538,6.6367,6.6538,128900.0
2011-04-11 09:50:00,7.78,7.83,7.77,7.8,212200.0,6.6538,6.6966,6.6453,6.6709,212200.0
2011-04-11 10:00:00,7.8,7.82,7.8,7.81,122300.0,6.6709,6.688,6.6709,6.6795,122300.0
2011-04-11 10:10:00,7.8,7.81,7.77,7.77,97900.0,6.6709,6.6795,6.6453,6.6453,97900.0
2011-04-11 10:20:00,7.78,7.81,7.77,7.81,296800.0,6.6538,6.6795,6.6453,6.6795,296800.0
2011-04-11 10:30:00,7.81,7.81,7.8,7.8,27300.0,6.6795,6.6795,6.6709,6.6709,27300.0
2011-04-11 10:40:00,7.8,7.81,7.78,7.79,168000.0,6.6709,6.6795,6.6538,6.6624,168000.0
2011-04-11 10:50:00,7.8,7.81,7.79,7.8,173800.0,6.6709,6.6795,6.6624,6.6709,173800.0
2011-04-11 11:00:00,7.8,7.83,7.8,7.8,116100.0,6.6709,6.6966,6.6709,6.6709,116100.0
2011-04-11 11:10:00,7.8,7.81,7.77,7.77,199100.0,6.6709,6.6795,6.6453,6.6453,199100.0
2011-04-11 11:20:00,7.77,7.78,7.73,7.73,142300.0,6.6453,6.6538,6.6111,6.6111,142300.0
2011-04-11 11:30:00,7.73,7.74,7.72,7.74,76000.0,6.6111,6.6196,6.6025,6.6196,76000.0
2011-04-11 11:40:00,7.74,7.74,7.73,7.73,55600.0,6.6196,6.6196,6.6111,6.6111,55600.0
2011-04-11 11:50:00,7.73,7.74,7.72,7.72,37300.0,6.6111,6.6196,6.6025,6.6025,37300.0
2011-04-11 12:00:00,7.73,7.73,7.72,7.73,109100.0,6.6111,6.6111,6.6025,6.6111,109100.0
2011-04-11 12:10:00,7.72,7.73,7.71,7.71,43600.0,6.6025,6.6111,6.5939,6.5939,43600.0
2011-04-11 12:20:00,7.71,7.74,7.71,7.74,97200.0,6.5939,6.6196,6.5939,6.6196,97200.0
2011-04-11 12:30:00,7.74,7.75,7.72,7.73,102200.0,6.6196,6.6282,6.6025,6.6111,102200.0
2011-04-11 12:40:00,7.73,7.74,7.72,7.74,76600.0,6.6111,6.6196,6.6025,6.6196,76600.0
2011-04-11 12:50:00,7.74,7.74,7.73,7.73,20400.0,6.6196,6.6196,6.6111,6.6111,20400.0
2011-04-11 13:00:00,7.74,7.74,7.73,7.73,28100.0,6.6196,6.6196,6.6111,6.6111,28100.0
2011-04-11 13:10:00,7.73,7.76,7.73,7.76,177800.0,6.6111,6.6367,6.6111,6.6367,177800.0
2011-04-11 13:20:00,7.76,7.77,7.75,7.77,44600.0,6.6367,6.6453,6.6282,6.6453,44600.0
2011-04-11 13:30:00,7.77,7.77,7.76,7.76,56200.0,6.6453,6.6453,6.6367,6.6367,56200.0
2011-04-11 13:40:00,7.76,7.77,7.75,7.75,52400.0,6.6367,6.6453,6.6282,6.6282,52400.0
2011-04-11 13:50:00,7.75,7.76,7.75,7.75,57400.0,6.6282,6.6367,6.6282,6.6282,57400.0
2011-04-11 14:00:00,7.76,7.77,7.75,7.76,107400.0,6.6367,6.6453,6.6282,6.6367,107400.0
2011-04-11 14:10:00,7.76,7.76,7.75,7.76,91900.0,6.6367,6.6367,6.6282,6.6367,91900.0
2011-04-11 14:20:00,7.75,7.77,7.75,7.76,62000.0,6.6282,6.6453,6.6282,6.6367,62000.0
2011-04-11 14:30:00,7.76,7.77,7.75,7.76,222000.0,6.6367,6.6453,6.6282,6.6367,222000.0
2011-04-11 14:40:00,7.76,7.76,7.75,7.75,56500.0,6.6367,6.6367,6.6282,6.6282,56500.0
2011-04-11 14:50:00,7.75,7.76,7.75,7.76,113900.0,6.6282,6.6367,6.6282,6.6367,113900.0
2011-04-11 15:00:00,7.75,7.76,7.75,7.75,51900.0,6.6282,6.6367,6.6282,6.6282,51900.0
2011-04-11 15:10:00,7.76,7.76,7.75,7.76,93700.0,6.6367,6.6367,6.6282,6.6367,93700.0
2011-04-11 15:20:00,7.76,7.76,7.73,7.73,211400.0,6.6367,6.6367,6.6111,6.6111,211400.0
2011-04-11 15:30:00,7.73,7.74,7.73,7.74,243300.0,6.6111,6.6196,6.6111,6.6196,243300.0
2011-04-11 15:40:00,7.74,7.78,7.73,7.76,530900.0,6.6196,6.6538,6.6111,6.6367,530900.0
2011-04-11 15:50:00,7.76,7.78,7.76,7.77,302600.0,6.6367,6.6538,6.6367,6.6453,302600.0
2011-04-12 09:30:00,7.7,7.76,7.68,7.76,306600.0,6.5854,6.6367,6.5683,6.6367,306600.0
2011-04-12 09:40:00,7.76,7.83,7.75,7.83,186900.0,6.6367,6.6966,6.6282,6.6966,186900.0
2011-04-12 09:50:00,7.83,7.85,7.78,7.79,112800.0,6.6966,6.7137,6.6538,6.6624,112800.0
2011-04-12 10:00:00,7.79,7.81,7.76,7.78,126000.0,6.6624,6.6795,6.6367,6.6538,126000.0
2011-04-12 10:10:00,7.78,7.8,7.76,7.77,229800.0,6.6538,6.6709,6.6367,6.6453,229800.0
2011-04-12 10:20:00,7.78,7.79,7.75,7.77,131100.0,6.6538,6.6624,6.6282,6.6453,131100.0
2011-04-12 10:30:00,7.77,7.77,7.73,7.74,97400.0,6.6453,6.6453,6.6111,6.6196,97400.0
2011-04-12 10:40:00,7.74,7.74,7.72,7.73,105500.0,6.6196,6.6196,6.6025,6.6111,105500.0
2011-04-12 10:50:00,7.73,7.73,7.69,7.73,282900.0,6.6111,6.6111,6.5768,6.6111,282900.0
2011-04-12 11:00:00,7.73,7.75,7.72,7.74,201100.0,6.6111,6.6282,6.6025,6.6196,201100.0
2011-04-12 11:10:00,7.74,7.77,7.72,7.73,256400.0,6.6196,6.6453,6.6025,6.6111,256400.0
2011-04-12 11:20:00,7.72,7.76,7.71,7.75,161200.0,6.6025,6.6367,6.5939,6.6282,161200.0
2011-04-12 11:30:00,7.75,7.79,7.74,7.76,104200.0,6.6282,6.6624,6.6196,6.6367,104200.0
2011-04-12 11:40:00,7.75,7.77,7.74,7.74,126900.0,6.6282,6.6453,6.6196,6.6196,126900.0
2011-04-12 11:50:00,7.75,7.76,7.73,7.75,86800.0,6.6282,6.6367,6.6111,6.6282,86800.0
2011-04-12 12:00:00,7.75,7.75,7.71,7.73,173100.0,6.6282,6.6282,6.5939,6.6111,173100.0
2011-04-12 12:10:00,7.74,7.74,7.72,7.73,96900.0,6.6196,6.6196,6.6025,6.6111,96900.0
2011-04-12 12:20:00,7.73,7.75,7.72,7.73,83000.0,6.6111,6.6282,6.6025,6.6111,83000.0
2011-04-12 12:30:00,7.73,7.75,7.72,7.73,220800.0,6.6111,6.6282,6.6025,6.6111,220800.0
2011-04-12 12:40:00,7.73,7.75,7.73,7.74,57100.0,6.6111,6.6282,6.6111,6.6196,57100.0
2011-04-12 12:50:00,7.74,7.74,7.73,7.74,9000.0,6.6196,6.6196,6.6111,6.6196,9000.0
2011-04-12 13:00:00,7.73,7.74,7.71,7.72,69900.0,6.6111,6.6196,6.5939,6.6025,69900.0
2011-04-12 13:10:00,7.72,7.73,7.71,7.73,63700.0,6.6025,6.6111,6.5939,6.6111,63700.0
2011-04-12 13:20:00,7.73,7.74,7.72,7.74,81300.0,6.6111,6.6196,6.6025,6.6196,81300.0
2011-04-12 13:30:00,7.74,7.74,7.72,7.73,78900.0,6.6196,6.6196,6.6025,6.6111,78900.0
2011-04-12 13:40:00,7.73,7.73,7.72,7.73,30700.0,6.6111,6.6111,6.6025,6.6111,30700.0
2011-04-12 13:50:00,7.73,7.74,7.72,7.73,74000.0,6.6111,6.6196,6.6025,6.6111,74000.0
2011-04-12 14:00:00,7.73,7.74,7.73,7.74,75200.0,6.6111,6.6196,6.6111,6.6196,75200.0
2011-04-12 14:10:00,7.74,7.75,7.72,7.72,191200.0,6.6196,6.6282,6.6025,6.6025,191200.0
2011-04-12 14:20:00,7.73,7.73,7.71,7.72,70400.0,6.6111,6.6111,6.5939,6.6025,70400.0
2011-04-12 14:30:00,7.72,7.74,7.71,7.73,117600.0,6.6025,6.6196,6.5939,6.6111,117600.0
2011-04-12 14:40:00,7.74,7.74,7.71,7.72,87800.0,6.6196,6.6196,6.5939,6.6025,87800.0
2011-04-12 14:50:00,7.71,7.72,7.7,7.7,82700.0,6.5939,6.6025,6.5854,6.5854,82700.0
2011-04-12 15:00:00,7.7,7.71,7.7,7.7,75400.0,6.5854,6.5939,6.5854,6.5854,75400.0
2011-04-12 15:10:00,7.7,7.71,7.7,7.71,74900.0,6.5854,6.5939,6.5854,6.5939,74900.0
2011-04-12 15:20:00,7.7,7.71,7.69,7.71,222500.0,6.5854,6.5939,6.5768,6.5939,222500.0
2011-04-12 15:30:00,7.71,7.72,7.68,7.7,545800.0,6.5939,6.6025,6.5683,6.5854,545800.0
2011-04-12 15:40:00,7.7,7.71,7.68,7.71,563500.0,6.5854,6.5939,6.5683,6.5939,563500.0
2011-04-12 15:50:00,7.71,7.71,7.7,7.71,442700.0,6.5939,6.5939,6.5854,6.5939,442700.0
2011-04-13 09:30:00,7.72,7.81,7.71,7.74,119700.0,6.6025,6.6795,6.5939,6.6196,119700.0
2011-04-13 09:40:00,7.73,7.74,7.7,7.71,66600.0,6.6111,6.6196,6.5854,6.5939,66600.0
2011-04-13 09:50:00,7.7,7.71,7.7,7.7,142900.0,6.5854,6.5939,6.5854,6.5854,142900.0
2011-04-13 10:00:00,7.7,7.71,7.69,7.69,273500.0,6.5854,6.5939,6.5768,6.5768,273500.0
2011-04-13 10:10:00,7.69,7.7,7.68,7.68,166900.0,6.5768,6.5854,6.5683,6.5683,166900.0
2011-04-13 10:20:00,7.68,7.72,7.67,7.72,130500.0,6.5683,6.6025,6.5597,6.6025,130500.0
2011-04-13 10:30:00,7.72,7.72,7.7,7.7,98500.0,6.6025,6.6025,6.5854,6.5854,98500.0
2011-04-13 10:40:00,7.7,7.72,7.7,7.72,139300.0,6.5854,6.6025,6.5854,6.6025,139300.0
2011-04-13 10:50:00,7.72,7.74,7.72,7.74,105500.0,6.6025,6.6196,6.6025,6.6196,105500.0
2011-04-13 11:00:00,7.74,7.75,7.73,7.74,78600.0,6.6196,6.6282,6.6111,6.6196,78600.0
2011-04-13 11:10:00,7.74,7.74,7.7,7.7,71200.0,6.6196,6.6196,6.5854,6.5854,71200.0
2011-04-13 11:20:00,7.7,7.71,7.69,7.7,181500.0,6.5854,6.5939,6.5768,6.5854,181500.0
2011-04-13 11:30:00,7.69,7.7,7.65,7.66,147700.0,6.5768,6.5854,6.5426,6.5512,147700.0
2011-04-13 11:40:00,7.65,7.67,7.65,7.66,85800.0,6.5426,6.5597,6.5426,6.5512,85800.0
2011-04-13 11:50:00,7.66,7.66,7.63,7.64,187800.0,6.5512,6.5512,6.5255,6.5341,187800.0
2011-04-13 12:00:00,7.63,7.66,7.63,7.65,65100.0,6.5255,6.5512,6.5255,6.5426,65100.0
2011-04-13 12:10:00,7.65,7.67,7.65,7.67,108400.0,6.5426,6.5597,6.5426,6.5597,108400.0
2011-04-13 12:20:00,7.67,7.67,7.65,7.66,31500.0,6.5597,6.5597,6.5426,6.5512,31500.0
2011-04-13 12:30:00,7.65,7.66,7.63,7.64,294300.0,6.5426,6.5512,6.5255,6.5341,294300.0
2011-04-13 12:40:00,7.64,7.65,7.62,7.64,167800.0,6.5341,6.5426,6.517,6.5341,167800.0
2011-04-13 12:50:00,7.64,7.65,7.64,7.65,32100.0,6.5341,6.5426,6.5341,6.5426,32100.0
2011-04-13 13:00:00,7.65,7.65,7.64,7.65,47900.0,6.5426,6.5426,6.5341,6.5426,47900.0
2011-04-13 13:10:00,7.65,7.65,7.63,7.63,65500.0,6.5426,6.5426,6.5255,6.5255,65500.0
2011-04-13 13:20:00,7.63,7.64,7.63,7.63,14900.0,6.5255,6.5341,6.5255,6.5255,14900.0
2011-04-13 13:30:00,7.64,7.64,7.63,7.64,74100.0,6.5341,6.5341,6.5255,6.5341,74100.0
2011-04-13 13:40:00,7.64,7.64,7.63,7.64,28200.0,6.5341,6.5341,6.5255,6.5341,28200.0
2011-04-13 13:50:00,7.64,7.64,7.63,7.63,37200.0,6.5341,6.5341,6.5255,6.5255,37200.0
2011-04-13 14:00:00,7.63,7.66,7.63,7.66,135500.0,6.5255,6.5512,6.5255,6.5512,135500.0
2011-04-13 14:10:00,7.66,7.66,7.65,7.65,62600.0,6.5512,6.5512,6.5426,6.5426,62600.0
2011-04-13 14:20:00,7.66,7.67,7.65,7.65,125600.0,6.5512,6.5597,6.5426,6.5426,125600.0
2011-04-13 14:30:00,7.66,7.66,7.65,7.65,74400.0,6.5512,6.5512,6.5426,6.5426,74400.0
2011-04-13 14:40:00,7.65,7.66,7.65,7.66,38200.0,6.5426,6.5512,6.5426,6.5512,38200.0
2011-04-13 14:50:00,7.65,7.66,7.65,7.66,68100.0,6.5426,6.5512,6.5426,6.5512,68100.0
2011-04-13 15:00:00,7.66,7.68,7.65,7.68,84000.0,6.5512,6.5683,6.5426,6.5683,84000.0
2011-04-13 15:10:00,7.68,7.69,7.67,7.69,153800.0,6.5683,6.5768,6.5597,6.5768,153800.0
2011-04-13 15:20:00,7.68,7.69,7.67,7.68,71800.0,6.5683,6.5768,6.5597,6.5683,71800.0
2011-04-13 15:30:00,7.67,7.68,7.66,7.67,137200.0,6.5597,6.5683,6.5512,6.5597,137200.0
2011-04-13 15:40:00,7.66,7.67,7.66,7.67,137000.0,6.5512,6.5597,6.5512,6.5597,137000.0
2011-04-13 15:50:00,7.66,7.69,7.66,7.68,484200.0,6.5512,6.5768,6.5512,6.5683,484200.0
2011-04-14 09:30:00,7.64,7.66,7.6,7.63,82000.0,6.5341,6.5512,6.4999,6.5255,82000.0
2011-04-14 09:40:00,7.63,7.64,7.58,7.6,179700.0,6.5255,6.5341,6.4828,6.4999,179700.0
2011-04-14 09:50:00,7.6,7.63,7.57,7.63,65400.0,6.4999,6.5255,6.4742,6.5255,65400.0
2011-04-14 10:00:00,7.63,7.64,7.62,7.64,60200.0,6.5255,6.5341,6.517,6.5341,60200.0
2011-04-14 10:10:00,7.64,7.65,7.62,7.64,82400.0,6.5341,6.5426,6.517,6.5341,82400.0
2011-04-14 10:20:00,7.65,7.65,7.63,7.64,52800.0,6.5426,6.5426,6.5255,6.5341,52800.0
2011-04-14 10:30:00,7.64,7.69,7.64,7.68,84400.0,6.5341,6.5768,6.5341,6.5683,84400.0
2011-04-14 10:40:00,7.68,7.68,7.66,7.68,85000.0,6.5683,6.5683,6.5512,6.5683,85000.0
2011-04-14 10:50:00,7.67,7.68,7.66,7.67,48400.0,6.5597,6.5683,6.5512,6.5597,48400.0
2011-04-14 11:00:00,7.66,7.68,7.66,7.67,70200.0,6.5512,6.5683,6.5512,6.5597,70200.0
2011-04-14 11:10:00,7.66,7.67,7.64,7.65,28300.0,6.5512,6.5597,6.5341,6.5426,28300.0
2011-04-14 11:20:00,7.65,7.65,7.63,7.64,19700.0,6.5426,6.5426,6.5255,6.5341,19700.0
2011-04-14 11:30:00,7.64,7.65,7.63,7.64,72000.0,6.5341,6.5426,6.5255,6.5341,72000.0
2011-04-14 11:40:00,7.64,7.64,7.61,7.63,191300.0,6.5341,6.5341,6.5084,6.5255,191300.0
2011-04-14 11:50:00,7.63,7.65,7.62,7.64,81000.0,6.5255,6.5426,6.517,6.5341,81000.0
2011-04-14 12:00:00,7.65,7.65,7.64,7.64,42700.0,6.5426,6.5426,6.5341,6.5341,42700.0
2011-04-14 12:10:00,7.65,7.66,7.64,7.64,61500.0,6.5426,6.5512,6.5341,6.5341,61500.0
2011-04-14 12:20:00,7.64,7.65,7.64,7.65,20100.0,6.5341,6.5426,6.5341,6.5426,20100.0
2011-04-14 12:30:00,7.65,7.65,7.63,7.64,92700.0,6.5426,6.5426,6.5255,6.5341,92700.0
2011-04-14 12:40:00,7.64,7.64,7.63,7.63,18600.0,6.5341,6.5341,6.5255,6.5255,18600.0
2011-04-14 12:50:00,7.64,7.66,7.63,7.66,173200.0,6.5341,6.5512,6.5255,6.5512,173200.0
2011-04-14 13:00:00,7.65,7.66,7.65,7.65,11500.0,6.5426,6.5512,6.5426,6.5426,11500.0
2011-04-14 13:10:00,7.65,7.66,7.65,7.66,19600.0,6.5426,6.5512,6.5426,6.5512,19600.0
2011-04-14 13:20:00,7.65,7.66,7.64,7.64,43500.0,6.5426,6.5512,6.5341,6.5341,43500.0
2011-04-14 13:30:00,7.65,7.65,7.64,7.65,14200.0,6.5426,6.5426,6.5341,6.5426,14200.0
2011-04-14 13:40:00,7.64,7.64,7.63,7.63,70200.0,6.5341,6.5341,6.5255,6.5255,70200.0
2011-04-14 13:50:00,7.64,7.64,7.63,7.64,30500.0,6.5341,6.5341,6.5255,6.5341,30500.0
2011-04-14 14:00:00,7.64,7.64,7.63,7.63,19700.0,6.5341,6.5341,6.5255,6.5255,19700.0
2011-04-14 14:10:00,7.63,7.64,7.63,7.64,21800.0,6.5255,6.5341,6.5255,6.5341,21800.0
2011-04-14 14:20:00,7.64,7.64,7.63,7.64,56600.0,6.5341,6.5341,6.5255,6.5341,56600.0
2011-04-14 14:30:00,7.64,7.64,7.63,7.63,31600.0,6.5341,6.5341,6.5255,6.5255,31600.0
2011-04-14 14:40:00,7.63,7.66,7.63,7.66,232200.0,6.5255,6.5512,6.5255,6.5512,232200.0
2011-04-14 14:50:00,7.66,7.66,7.65,7.65,32500.0,6.5512,6.5512,6.5426,6.5426,32500.0
2011-04-14 15:00:00,7.66,7.67,7.65,7.66,82700.0,6.5512,6.5597,6.5426,6.5512,82700.0
2011-04-14 15:10:00,7.66,7.67,7.66,7.66,30300.0,6.5512,6.5597,6.5512,6.5512,30300.0
2011-04-14 15:20:00,7.67,7.67,7.65,7.65,48600.0,6.5597,6.5597,6.5426,6.5426,48600.0
2011-04-14 15:30:00,7.65,7.66,7.65,7.65,31500.0,6.5426,6.5512,6.5426,6.5426,31500.0
2011-04-14 15:40:00,7.65,7.66,7.65,7.66,147500.0,6.5426,6.5512,6.5426,6.5512,147500.0
2011-04-14 15:50:00,7.66,7.67,7.65,7.65,453400.0,6.5512,6.5597,6.5426,6.5426,453400.0
2011-04-15 09:30:00,7.73,7.74,7.66,7.7,364900.0,6.6111,6.6196,6.5512,6.5854,364900.0
2011-04-15 09:40:00,7.7,7.72,7.69,7.7,298300.0,6.5854,6.6025,6.5768,6.5854,298300.0
2011-04-15 09:50:00,7.7,7.73,7.7,7.73,159800.0,6.5854,6.6111,6.5854,6.6111,159800.0
2011-04-15 10:00:00,7.73,7.74,7.72,7.74,111200.0,6.6111,6.6196,6.6025,6.6196,111200.0
2011-04-15 10:10:00,7.74,7.75,7.71,7.75,291100.0,6.6196,6.6282,6.5939,6.6282,291100.0
2011-04-15 10:20:00,7.75,7.8,7.74,7.79,207000.0,6.6282,6.6709,6.6196,6.6624,207000.0
2011-04-15 10:30:00,7.79,7.8,7.73,7.73,137200.0,6.6624,6.6709,6.6111,6.6111,137200.0
2011-04-15 10:40:00,7.74,7.76,7.73,7.75,85600.0,6.6196,6.6367,6.6111,6.6282,85600.0
2011-04-15 10:50:00,7.76,7.77,7.76,7.77,49400.0,6.6367,6.6453,6.6367,6.6453,49400.0
2011-04-15 11:00:00,7.77,7.77,7.72,7.72,116800.0,6.6453,6.6453,6.6025,6.6025,116800.0
2011-04-15 11:10:00,7.72,7.73,7.72,7.72,27000.0,6.6025,6.6111,6.6025,6.6025,27000.0
2011-04-15 11:20:00,7.72,7.76,7.72,7.76,73700.0,6.6025,6.6367,6.6025,6.6367,73700.0
2011-04-15 11:30:00,7.75,7.76,7.74,7.74,45100.0,6.6282,6.6367,6.6196,6.6196,45100.0
2011-04-15 11:40:00,7.74,7.75,7.73,7.75,49400.0,6.6196,6.6282,6.6111,6.6282,49400.0
2011-04-15 11:50:00,7.74,7.75,7.74,7.75,22400.0,6.6196,6.6282,6.6196,6.6282,22400.0
2011-04-15 12:00:00,7.74,7.74,7.73,7.74,42200.0,6.6196,6.6196,6.6111,6.6196,42200.0
2011-04-15 12:10:00,7.74,7.74,7.73,7.73,114400.0,6.6196,6.6196,6.6111,6.6111,114400.0
2011-04-15 12:20:00,7.72,7.73,7.72,7.72,59700.0,6.6025,6.6111,6.6025,6.6025,59700.0
2011-04-15 12:30:00,7.72,7.72,7.7,7.7,95200.0,6.6025,6.6025,6.5854,6.5854,95200.0
2011-04-15 12:40:00,7.7,7.71,7.7,7.7,100700.0,6.5854,6.5939,6.5854,6.5854,100700.0
2011-04-15 12:50:00,7.71,7.72,7.7,7.72,147000.0,6.5939,6.6025,6.5854,6.6025,147000.0
2011-04-15 13:00:00,7.71,7.72,7.7,7.71,62600.0,6.5939,6.6025,6.5854,6.5939,62600.0
2011-04-15 13:10:00,7.7,7.71,7.7,7.7,25800.0,6.5854,6.5939,6.5854,6.5854,25800.0
2011-04-15 13:20:00,7.7,7.71,7.7,7.7,19800.0,6.5854,6.5939,6.5854,6.5854,19800.0
2011-04-15 13:30:00,7.7,7.71,7.7,7.7,22500.0,6.5854,6.5939,6.5854,6.5854,22500.0
2011-04-15 13:40:00,7.7,7.71,7.7,7.71,37400.0,6.5854,6.5939,6.5854,6.5939,37400.0
2011-04-15 13:50:00,7.7,7.71,7.7,7.7,48200.0,6.5854,6.5939,6.5854,6.5854,48200.0
2011-04-15 14:00:00,7.7,7.71,7.7,7.7,40300.0,6.5854,6.5939,6.5854,6.5854,40300.0
2011-04-15 14:10:00,7.7,7.71,7.7,7.71,27300.0,6.5854,6.5939,6.5854,6.5939,27300.0
2011-04-15 14:20:00,7.7,7.71,7.7,7.71,188300.0,6.5854,6.5939,6.5854,6.5939,188300.0
2011-04-15 14:30:00,7.7,7.73,7.7,7.72,67600.0,6.5854,6.6111,6.5854,6.6025,67600.0
2011-04-15 14:40:00,7.73,7.75,7.73,7.75,111400.0,6.6111,6.6282,6.6111,6.6282,111400.0
2011-04-15 14:50:00,7.74,7.75,7.74,7.75,125200.0,6.6196,6.6282,6.6196,6.6282,125200.0
2011-04-15 15:00:00,7.75,7.76,7.74,7.76,68600.0,6.6282,6.6367,6.6196,6.6367,68600.0
2011-04-15 15:10:00,7.76,7.76,7.75,7.76,72400.0,6.6367,6.6367,6.6282,6.6367,72400.0
2011-04-15 15:20:00,7.76,7.76,7.75,7.76,52200.0,6.6367,6.6367,6.6282,6.6367,52200.0
2011-04-15 15:30:00,7.76,7.77,7.76,7.77,116300.0,6.6367,6.6453,6.6367,6.6453,116300.0
2011-04-15 15:40:00,7.77,7.8,7.77,7.8,253500.0,6.6453,6.6709,6.6453,6.6709,253500.0
2011-04-15 15:50:00,7.8,7.82,7.79,7.81,716300.0,6.6709,6.688,6.6624,6.6795,716300.0
2011-04-18 09:30:00,7.7,7.77,7.65,7.77,214700.0,6.5854,6.6453,6.5426,6.6453,214700.0
2011-04-18 09:40:00,7.76,7.77,7.7,7.74,215000.0,6.6367,6.6453,6.5854,6.6196,215000.0
2011-04-18 09:50:00,7.75,7.8,7.73,7.76,173200.0,6.6282,6.6709,6.6111,6.6367,173200.0
2011-04-18 10:00:00,7.76,7.77,7.72,7.75,183900.0,6.6367,6.6453,6.6025,6.6282,183900.0
2011-04-18 10:10:00,7.75,7.79,7.75,7.79,122600.0,6.6282,6.6624,6.6282,6.6624,122600.0
2011-04-18 10:20:00,7.78,7.86,7.78,7.84,420200.0,6.6538,6.7222,6.6538,6.7051,420200.0
2011-04-18 10:30:00,7.84,7.92,7.84,7.91,396900.0,6.7051,6.7735,6.7051,6.765,396900.0
2011-04-18 10:40:00,7.9,7.91,7.88,7.89,161000.0,6.7564,6.765,6.7393,6.7479,161000.0
2011-04-18 10:50:00,7.89,7.9,7.88,7.88,80900.0,6.7479,6.7564,6.7393,6.7393,80900.0
2011-04-18 11:00:00,7.88,7.89,7.84,7.84,216100.0,6.7393,6.7479,6.7051,6.7051,216100.0
2011-04-18 11:10:00,7.84,7.85,7.81,7.81,125200.0,6.7051,6.7137,6.6795,6.6795,125200.0
2011-04-18 11:20:00,7.82,7.87,7.82,7.86,359200.0,6.688,6.7308,6.688,6.7222,359200.0
2011-04-18 11:30:00,7.86,7.87,7.86,7.87,67800.0,6.7222,6.7308,6.7222,6.7308,67800.0
2011-04-18 11:40:00,7.87,7.91,7.87,7.91,136200.0,6.7308,6.765,6.7308,6.765,136200.0
2011-04-18 11:50:00,7.91,7.93,7.9,7.92,124900.0,6.765,6.7821,6.7564,6.7735,124900.0
2011-04-18 12:00:00,7.92,7.93,7.92,7.93,112200.0,6.7735,6.7821,6.7735,6.7821,112200.0
2011-04-18 12:10:00,7.93,7.95,7.9,7.94,288700.0,6.7821,6.7992,6.7564,6.7907,288700.0
2011-04-18 12:20:00,7.94,7.95,7.93,7.95,65000.0,6.7907,6.7992,6.7821,6.7992,65000.0
2011-04-18 12:30:00,7.94,7.96,7.94,7.94,80600.0,6.7907,6.8078,6.7907,6.7907,80600.0
2011-04-18 12:40:00,7.94,7.95,7.94,7.95,154100.0,6.7907,6.7992,6.7907,6.7992,154100.0
2011-04-18 12:50:00,7.94,7.95,7.92,7.92,110800.0,6.7907,6.7992,6.7735,6.7735,110800.0
2011-04-18 13:00:00,7.92,7.94,7.92,7.92,145400.0,6.7735,6.7907,6.7735,6.7735,145400.0
2011-04-18 13:10:00,7.93,7.93,7.92,7.92,47400.0,6.7821,6.7821,6.7735,6.7735,47400.0
2011-04-18 13:20:00,7.92,7.94,7.92,7.93,121100.0,6.7735,6.7907,6.7735,6.7821,121100.0
2011-04-18 13:30:00,7.92,7.93,7.92,7.93,38400.0,6.7735,6.7821,6.7735,6.7821,38400.0
2011-04-18 13:40:00,7.93,7.94,7.92,7.94,91200.0,6.7821,6.7907,6.7735,6.7907,91200.0
2011-04-18 13:50:00,7.94,7.97,7.93,7.94,433000.0,6.7907,6.8163,6.7821,6.7907,433000.0
2011-04-18 14:00:00,7.94,7.94,7.93,7.93,77400.0,6.7907,6.7907,6.7821,6.7821,77400.0
2011-04-18 14:10:00,7.93,7.93,7.92,7.92,21500.0,6.7821,6.7821,6.7735,6.7735,21500.0
2011-04-18 14:20:00,7.92,7.93,7.9,7.9,66800.0,6.7735,6.7821,6.7564,6.7564,66800.0
2011-04-18 14:30:00,7.9,7.91,7.9,7.9,54500.0,6.7564,6.765,6.7564,6.7564,54500.0
2011-04-18 14:40:00,7.9,7.91,7.88,7.89,175000.0,6.7564,6.765,6.7393,6.7479,175000.0
2011-04-18 14:50:00,7.88,7.89,7.87,7.88,157200.0,6.7393,6.7479,6.7308,6.7393,157200.0
2011-04-18 15:00:00,7.88,7.88,7.83,7.83,139200.0,6.7393,6.7393,6.6966,6.6966,139200.0
2011-04-18 15:10:00,7.84,7.87,7.83,7.86,141800.0,6.7051,6.7308,6.6966,6.7222,141800.0
2011-04-18 15:20:00,7.87,7.87,7.85,7.86,113000.0,6.7308,6.7308,6.7137,6.7222,113000.0
2011-04-18 15:30:00,7.86,7.87,7.85,7.85,209300.0,6.7222,6.7308,6.7137,6.7137,209300.0
2011-04-18 15:40:00,7.86,7.86,7.85,7.85,96900.0,6.7222,6.7222,6.7137,6.7137,96900.0
2011-04-18 15:50:00,7.85,7.86,7.84,7.85,407000.0,6.7137,6.7222,6.7051,6.7137,407000.0
2011-04-19 09:30:00,7.87,8.0,7.87,7.99,285900.0,6.7308,6.842,6.7308,6.8334,285900.0
2011-04-19 09:40:00,7.99,8.02,7.98,7.99,509800.0,6.8334,6.8591,6.8249,6.8334,509800.0
2011-04-19 09:50:00,7.98,8.1,7.98,8.1,597200.0,6.8249,6.9275,6.8249,6.9275,597200.0
2011-04-19 10:00:00,8.09,8.13,8.09,8.11,445900.0,6.9189,6.9531,6.9189,6.936,445900.0
2011-04-19 10:10:00,8.11,8.17,8.08,8.09,1097700.0,6.936,6.9874,6.9104,6.9189,1097700.0
2011-04-19 10:20:00,8.1,8.14,8.08,8.14,167700.0,6.9275,6.9617,6.9104,6.9617,167700.0
2011-04-19 10:30:00,8.14,8.14,8.07,8.07,181600.0,6.9617,6.9617,6.9018,6.9018,181600.0
2011-04-19 10:40:00,8.08,8.15,8.08,8.15,229600.0,6.9104,6.9703,6.9104,6.9703,229600.0
2011-04-19 10:50:00,8.15,8.15,8.06,8.06,491000.0,6.9703,6.9703,6.8933,6.8933,491000.0
2011-04-19 11:00:00,8.06,8.07,8.0,8.02,277800.0,6.8933,6.9018,6.842,6.8591,277800.0
2011-04-19 11:10:00,8.02,8.06,8.02,8.04,171700.0,6.8591,6.8933,6.8591,6.8762,171700.0
2011-04-19 11:20:00,8.04,8.05,8.03,8.05,172600.0,6.8762,6.8847,6.8676,6.8847,172600.0
2011-04-19 11:30:00,8.05,8.09,8.04,8.09,114400.0,6.8847,6.9189,6.8762,6.9189,114400.0
2011-04-19 11:40:00,8.09,8.09,8.07,8.09,126500.0,6.9189,6.9189,6.9018,6.9189,126500.0
2011-04-19 11:50:00,8.08,8.12,8.08,8.11,125600.0,6.9104,6.9446,6.9104,6.936,125600.0
2011-04-19 12:00:00,8.12,8.12,8.11,8.12,45500.0,6.9446,6.9446,6.936,6.9446,45500.0
2011-04-19 12:10:00,8.12,8.12,8.11,8.12,63800.0,6.9446,6.9446,6.936,6.9446,63800.0
2011-04-19 12:20:00,8.11,8.14,8.11,8.14,119300.0,6.936,6.9617,6.936,6.9617,119300.0
2011-04-19 12:30:00,8.14,8.14,8.11,8.12,104900.0,6.9617,6.9617,6.936,6.9446,104900.0
2011-04-19 12:40:00,8.12,8.12,8.09,8.1,244800.0,6.9446,6.9446,6.9189,6.9275,244800.0
2011-04-19 12:50:00,8.1,8.15,8.1,8.13,240400.0,6.9275,6.9703,6.9275,6.9531,240400.0
2011-04-19 13:00:00,8.13,8.14,8.13,8.14,120400.0,6.9531,6.9617,6.9531,6.9617,120400.0
2011-04-19 13:10:00,8.13,8.14,8.13,8.13,48000.0,6.9531,6.9617,6.9531,6.9531,48000.0
2011-04-19 13:20:00,8.13,8.14,8.13,8.13,128400.0,6.9531,6.9617,6.9531,6.9531,128400.0
2011-04-19 13:30:00,8.14,8.17,8.13,8.16,163600.0,6.9617,6.9874,6.9531,6.9788,163600.0
2011-04-19 13:40:00,8.17,8.19,8.17,8.18,161100.0,6.9874,7.0045,6.9874,6.9959,161100.0
2011-04-19 13:50:00,8.18,8.19,8.18,8.19,80100.0,6.9959,7.0045,6.9959,7.0045,80100.0
2011-04-19 14:00:00,8.18,8.19,8.17,8.19,235600.0,6.9959,7.0045,6.9874,7.0045,235600.0
2011-04-19 14:10:00,8.18,8.21,8.18,8.2,414200.0,6.9959,7.0216,6.9959,7.013,414200.0
2011-04-19 14:20:00,8.19,8.2,8.18,8.19,208700.0,7.0045,7.013,6.9959,7.0045,208700.0
2011-04-19 14:30:00,8.18,8.22,8.18,8.21,165800.0,6.9959,7.0301,6.9959,7.0216,165800.0
2011-04-19 14:40:00,8.21,8.22,8.19,8.2,241200.0,7.0216,7.0301,7.0045,7.013,241200.0
2011-04-19 14:50:00,8.2,8.24,8.18,8.24,243900.0,7.013,7.0472,6.9959,7.0472,243900.0
2011-04-19 15:00:00,8.23,8.25,8.23,8.24,174100.0,7.0387,7.0558,7.0387,7.0472,174100.0
2011-04-19 15:10:00,8.24,8.27,8.24,8.27,465300.0,7.0472,7.0729,7.0472,7.0729,465300.0
2011-04-19 15:20:00,8.27,8.27,8.24,8.24,392200.0,7.0729,7.0729,7.0472,7.0472,392200.0
2011-04-19 15:30:00,8.25,8.26,8.23,8.24,656300.0,7.0558,7.0643,7.0387,7.0472,656300.0
2011-04-19 15:40:00,8.25,8.25,8.24,8.25,410800.0,7.0558,7.0558,7.0472,7.0558,410800.0
2011-04-19 15:50:00,8.25,8.25,8.23,8.25,1113800.0,7.0558,7.0558,7.0387,7.0558,1113800.0
2011-04-20 09:30:00,8.39,8.39,8.31,8.37,446800.0,7.1755,7.1755,7.1071,7.1584,446800.0
2011-04-20 09:40:00,8.37,8.37,8.26,8.28,277800.0,7.1584,7.1584,7.0643,7.0814,277800.0
2011-04-20 09:50:00,8.28,8.28,8.24,8.27,277700.0,7.0814,7.0814,7.0472,7.0729,277700.0
2011-04-20 10:00:00,8.27,8.34,8.27,8.32,791500.0,7.0729,7.1328,7.0729,7.1156,791500.0
2011-04-20 10:10:00,8.33,8.33,8.3,8.31,265700.0,7.1242,7.1242,7.0985,7.1071,265700.0
2011-04-20 10:20:00,8.31,8.31,8.29,8.3,150700.0,7.1071,7.1071,7.09,7.0985,150700.0
2011-04-20 10:30:00,8.3,8.33,8.27,8.27,579500.0,7.0985,7.1242,7.0729,7.0729,579500.0
2011-04-20 10:40:00,8.27,8.32,8.27,8.28,326600.0,7.0729,7.1156,7.0729,7.0814,326600.0
2011-04-20 10:50:00,8.28,8.28,8.22,8.27,467400.0,7.0814,7.0814,7.0301,7.0729,467400.0
2011-04-20 11:00:00,8.27,8.28,8.26,8.28,104000.0,7.0729,7.0814,7.0643,7.0814,104000.0
2011-04-20 11:10:00,8.28,8.29,8.27,8.28,96700.0,7.0814,7.09,7.0729,7.0814,96700.0
2011-04-20 11:20:00,8.28,8.29,8.26,8.29,365400.0,7.0814,7.09,7.0643,7.09,365400.0
2011-04-20 11:30:00,8.29,8.3,8.28,8.29,247700.0,7.09,7.0985,7.0814,7.09,247700.0
2011-04-20 11:40:00,8.29,8.3,8.28,8.28,103800.0,7.09,7.0985,7.0814,7.0814,103800.0
2011-04-20 11:50:00,8.28,8.29,8.26,8.26,312600.0,7.0814,7.09,7.0643,7.0643,312600.0
2011-04-20 12:00:00,8.27,8.27,8.22,8.23,276500.0,7.0729,7.0729,7.0301,7.0387,276500.0
2011-04-20 12:10:00,8.22,8.23,8.18,8.19,214300.0,7.0301,7.0387,6.9959,7.0045,214300.0
2011-04-20 12:20:00,8.18,8.23,8.18,8.21,197300.0,6.9959,7.0387,6.9959,7.0216,197300.0
2011-04-20 12:30:00,8.21,8.21,8.2,8.21,53900.0,7.0216,7.0216,7.013,7.0216,53900.0
2011-04-20 12:40:00,8.2,8.21,8.2,8.21,35800.0,7.013,7.0216,7.013,7.0216,35800.0
2011-04-20 12:50:00,8.21,8.21,8.18,8.19,74100.0,7.0216,7.0216,6.9959,7.0045,74100.0
2011-04-20 13:00:00,8.19,8.19,8.17,8.18,198500.0,7.0045,7.0045,6.9874,6.9959,198500.0
2011-04-20 13:10:00,8.18,8.18,8.12,8.13,217200.0,6.9959,6.9959,6.9446,6.9531,217200.0
2011-04-20 13:20:00,8.12,8.13,8.11,8.12,235700.0,6.9446,6.9531,6.936,6.9446,235700.0
2011-04-20 13:30:00,8.12,8.12,8.11,8.12,49000.0,6.9446,6.9446,6.936,6.9446,49000.0
2011-04-20 13:40:00,8.11,8.12,8.11,8.12,29400.0,6.936,6.9446,6.936,6.9446,29400.0
2011-04-20 13:50:00,8.12,8.12,8.11,8.12,27000.0,6.9446,6.9446,6.936,6.9446,27000.0
2011-04-20 14:00:00,8.12,8.12,8.08,8.09,140400.0,6.9446,6.9446,6.9104,6.9189,140400.0
2011-04-20 14:10:00,8.08,8.12,8.07,8.12,186400.0,6.9104,6.9446,6.9018,6.9446,186400.0
2011-04-20 14:20:00,8.11,8.13,8.08,8.09,203600.0,6.936,6.9531,6.9104,6.9189,203600.0
2011-04-20 14:30:00,8.08,8.09,8.07,8.09,190600.0,6.9104,6.9189,6.9018,6.9189,190600.0
2011-04-20 14:40:00,8.09,8.11,8.09,8.11,133800.0,6.9189,6.936,6.9189,6.936,133800.0
2011-04-20 14:50:00,8.11,8.12,8.1,8.11,138500.0,6.936,6.9446,6.9275,6.936,138500.0
2011-04-20 15:00:00,8.11,8.11,8.1,8.11,118200.0,6.936,6.936,6.9275,6.936,118200.0
2011-04-20 15:10:00,8.11,8.12,8.1,8.12,160000.0,6.936,6.9446,6.9275,6.9446,160000.0
2011-04-20 15:20:00,8.11,8.14,8.11,8.14,227300.0,6.936,6.9617,6.936,6.9617,227300.0
2011-04-20 15:30:00,8.14,8.16,8.14,8.15,257200.0,6.9617,6.9788,6.9617,6.9703,257200.0
2011-04-20 15:40:00,8.15,8.18,8.14,8.18,300300.0,6.9703,6.9959,6.9617,6.9959,300300.0
2011-04-20 15:50:00,8.18,8.19,8.15,8.16,648800.0,6.9959,7.0045,6.9703,6.9788,648800.0
2011-04-21 09:30:00,8.21,8.23,8.07,8.09,241800.0,7.0216,7.0387,6.9018,6.9189,241800.0
2011-04-21 09:40:00,8.09,8.09,8.0,8.0,215700.0,6.9189,6.9189,6.842,6.842,215700.0
2011-04-21 09:50:00,8.0,8.0,7.94,7.95,449000.0,6.842,6.842,6.7907,6.7992,449000.0
2011-04-21 10:00:00,7.95,7.95,7.86,7.9,725700.0,6.7992,6.7992,6.7222,6.7564,725700.0
2011-04-21 10:10:00,7.9,7.94,7.89,7.9,588400.0,6.7564,6.7907,6.7479,6.7564,588400.0
2011-04-21 10:20:00,7.91,7.92,7.84,7.86,500100.0,6.765,6.7735,6.7051,6.7222,500100.0
2011-04-21 10:30:00,7.86,7.88,7.83,7.86,395800.0,6.7222,6.7393,6.6966,6.7222,395800.0
2011-04-21 10:40:00,7.86,7.92,7.86,7.86,599000.0,6.7222,6.7735,6.7222,6.7222,599000.0
2011-04-21 10:50:00,7.86,7.88,7.85,7.88,179300.0,6.7222,6.7393,6.7137,6.7393,179300.0
2011-04-21 11:00:00,7.88,7.89,7.87,7.89,77700.0,6.7393,6.7479,6.7308,6.7479,77700.0
2011-04-21 11:10:00,7.89,7.89,7.88,7.88,69400.0,6.7479,6.7479,6.7393,6.7393,69400.0
2011-04-21 11:20:00,7.89,7.94,7.88,7.94,224700.0,6.7479,6.7907,6.7393,6.7907,224700.0
2011-04-21 11:30:00,7.94,7.95,7.89,7.92,304200.0,6.7907,6.7992,6.7479,6.7735,304200.0
2011-04-21 11:40:00,7.91,7.92,7.9,7.91,78400.0,6.765,6.7735,6.7564,6.765,78400.0
2011-04-21 11:50:00,7.9,7.91,7.9,7.91,58200.0,6.7564,6.765,6.7564,6.765,58200.0
2011-04-21 12:00:00,7.91,7.93,7.88,7.89,227700.0,6.765,6.7821,6.7393,6.7479,227700.0
2011-04-21 12:10:00,7.89,7.89,7.87,7.88,87800.0,6.7479,6.7479,6.7308,6.7393,87800.0
2011-04-21 12:20:00,7.88,7.88,7.87,7.88,29200.0,6.7393,6.7393,6.7308,6.7393,29200.0
2011-04-21 12:30:00,7.88,7.88,7.86,7.88,92600.0,6.7393,6.7393,6.7222,6.7393,92600.0
2011-04-21 12:40:00,7.87,7.88,7.87,7.88,119300.0,6.7308,6.7393,6.7308,6.7393,119300.0
2011-04-21 12:50:00,7.87,7.88,7.87,7.88,80000.0,6.7308,6.7393,6.7308,6.7393,80000.0
2011-04-21 13:00:00,7.88,7.88,7.87,7.87,125700.0,6.7393,6.7393,6.7308,6.7308,125700.0
2011-04-21 13:10:00,7.88,7.88,7.87,7.87,83600.0,6.7393,6.7393,6.7308,6.7308,83600.0
2011-04-21 13:20:00,7.87,7.88,7.85,7.87,323500.0,6.7308,6.7393,6.7137,6.7308,323500.0
2011-04-21 13:30:00,7.87,7.87,7.86,7.87,35200.0,6.7308,6.7308,6.7222,6.7308,35200.0
2011-04-21 13:40:00,7.87,7.87,7.86,7.87,35500.0,6.7308,6.7308,6.7222,6.7308,35500.0
2011-04-21 13:50:00,7.87,7.87,7.83,7.83,154000.0,6.7308,6.7308,6.6966,6.6966,154000.0
2011-04-21 14:00:00,7.83,7.84,7.82,7.83,109800.0,6.6966,6.7051,6.688,6.6966,109800.0
2011-04-21 14:10:00,7.82,7.84,7.82,7.84,119800.0,6.688,6.7051,6.688,6.7051,119800.0
2011-04-21 14:20:00,7.84,7.85,7.83,7.85,69100.0,6.7051,6.7137,6.6966,6.7137,69100.0
2011-04-21 14:30:00,7.85,7.85,7.84,7.84,96300.0,6.7137,6.7137,6.7051,6.7051,96300.0
2011-04-21 14:40:00,7.85,7.86,7.82,7.83,312100.0,6.7137,6.7222,6.688,6.6966,312100.0
2011-04-21 14:50:00,7.82,7.83,7.8,7.8,369100.0,6.688,6.6966,6.6709,6.6709,369100.0
2011-04-21 15:00:00,7.8,7.81,7.77,7.78,366500.0,6.6709,6.6795,6.6453,6.6538,366500.0
2011-04-21 15:10:00,7.78,7.8,7.77,7.78,291500.0,6.6538,6.6709,6.6453,6.6538,291500.0
2011-04-21 15:20:00,7.78,7.79,7.77,7.79,280700.0,6.6538,6.6624,6.6453,6.6624,280700.0
2011-04-21 15:30:00,7.79,7.8,7.78,7.79,417100.0,6.6624,6.6709,6.6538,6.6624,417100.0
2011-04-21 15:40:00,7.8,7.8,7.77,7.78,458500.0,6.6709,6.6709,6.6453,6.6538,458500.0
2011-04-21 15:50:00,7.77,7.79,7.77,7.79,954400.0,6.6453,6.6624,6.6453,6.6624,954400.0
2011-04-25 09:30:00,7.8,7.81,7.69,7.7,262800.0,6.6709,6.6795,6.5768,6.5854,262800.0
2011-04-25 09:40:00,7.7,7.77,7.68,7.74,214700.0,6.5854,6.6453,6.5683,6.6196,214700.0
2011-04-25 09:50:00,7.73,7.84,7.73,7.8,334700.0,6.6111,6.7051,6.6111,6.6709,334700.0
2011-04-25 10:00:00,7.81,7.88,7.78,7.8,442300.0,6.6795,6.7393,6.6538,6.6709,442300.0
2011-04-25 10:10:00,7.8,7.89,7.8,7.87,299500.0,6.6709,6.7479,6.6709,6.7308,299500.0
2011-04-25 10:20:00,7.88,7.89,7.85,7.88,428800.0,6.7393,6.7479,6.7137,6.7393,428800.0
2011-04-25 10:30:00,7.88,7.92,7.88,7.88,302000.0,6.7393,6.7735,6.7393,6.7393,302000.0
2011-04-25 10:40:00,7.89,7.9,7.87,7.88,244400.0,6.7479,6.7564,6.7308,6.7393,244400.0
2011-04-25 10:50:00,7.88,7.88,7.87,7.88,128700.0,6.7393,6.7393,6.7308,6.7393,128700.0
2011-04-25 11:00:00,7.87,7.88,7.82,7.82,250300.0,6.7308,6.7393,6.688,6.688,250300.0
2011-04-25 11:10:00,7.82,7.83,7.82,7.83,72800.0,6.688,6.6966,6.688,6.6966,72800.0
2011-04-25 11:20:00,7.82,7.83,7.82,7.83,33900.0,6.688,6.6966,6.688,6.6966,33900.0
2011-04-25 11:30:00,7.83,7.83,7.8,7.81,89900.0,6.6966,6.6966,6.6709,6.6795,89900.0
2011-04-25 11:40:00,7.8,7.81,7.79,7.8,162300.0,6.6709,6.6795,6.6624,6.6709,162300.0
2011-04-25 11:50:00,7.8,7.82,7.79,7.82,158400.0,6.6709,6.688,6.6624,6.688,158400.0
2011-04-25 12:00:00,7.82,7.85,7.81,7.83,156100.0,6.688,6.7137,6.6795,6.6966,156100.0
2011-04-25 12:10:00,7.83,7.84,7.82,7.82,100900.0,6.6966,6.7051,6.688,6.688,100900.0
2011-04-25 12:20:00,7.82,7.83,7.82,7.83,31500.0,6.688,6.6966,6.688,6.6966,31500.0
2011-04-25 12:30:00,7.83,7.87,7.82,7.86,190200.0,6.6966,6.7308,6.688,6.7222,190200.0
2011-04-25 12:40:00,7.86,7.86,7.85,7.86,23800.0,6.7222,6.7222,6.7137,6.7222,23800.0
2011-04-25 12:50:00,7.86,7.86,7.83,7.84,191600.0,6.7222,6.7222,6.6966,6.7051,191600.0
2011-04-25 13:00:00,7.83,7.84,7.83,7.83,59700.0,6.6966,6.7051,6.6966,6.6966,59700.0
2011-04-25 13:10:00,7.83,7.85,7.83,7.85,116400.0,6.6966,6.7137,6.6966,6.7137,116400.0
2011-04-25 13:20:00,7.85,7.85,7.83,7.84,87100.0,6.7137,6.7137,6.6966,6.7051,87100.0
2011-04-25 13:30:00,7.84,7.85,7.83,7.84,66500.0,6.7051,6.7137,6.6966,6.7051,66500.0
2011-04-25 13:40:00,7.85,7.85,7.84,7.85,59700.0,6.7137,6.7137,6.7051,6.7137,59700.0
2011-04-25 13:50:00,7.84,7.85,7.83,7.84,86100.0,6.7051,6.7137,6.6966,6.7051,86100.0
2011-04-25 14:00:00,7.83,7.87,7.83,7.87,122200.0,6.6966,6.7308,6.6966,6.7308,122200.0
2011-04-25 14:10:00,7.86,7.87,7.85,7.85,118200.0,6.7222,6.7308,6.7137,6.7137,118200.0
2011-04-25 14:20:00,7.86,7.86,7.85,7.86,63300.0,6.7222,6.7222,6.7137,6.7222,63300.0
2011-04-25 14:30:00,7.86,7.86,7.85,7.86,46200.0,6.7222,6.7222,6.7137,6.7222,46200.0
2011-04-25 14:40:00,7.85,7.86,7.83,7.84,140200.0,6.7137,6.7222,6.6966,6.7051,140200.0
2011-04-25 14:50:00,7.84,7.85,7.83,7.84,94000.0,6.7051,6.7137,6.6966,6.7051,94000.0
2011-04-25 15:00:00,7.85,7.85,7.82,7.83,150300.0,6.7137,6.7137,6.688,6.6966,150300.0
2011-04-25 15:10:00,7.83,7.83,7.82,7.83,44300.0,6.6966,6.6966,6.688,6.6966,44300.0
2011-04-25 15:20:00,7.83,7.83,7.79,7.81,264300.0,6.6966,6.6966,6.6624,6.6795,264300.0
2011-04-25 15:30:00,7.8,7.82,7.8,7.8,263000.0,6.6709,6.688,6.6709,6.6709,263000.0
2011-04-25 15:40:00,7.8,7.82,7.8,7.82,274700.0,6.6709,6.688,6.6709,6.688,274700.0
2011-04-25 15:50:00,7.81,7.82,7.79,7.79,734200.0,6.6795,6.688,6.6624,6.6624,734200.0
2011-04-26 09:30:00,7.85,7.86,7.8,7.81,227200.0,6.7137,6.7222,6.6709,6.6795,227200.0
2011-04-26 09:40:00,7.81,7.84,7.79,7.83,208800.0,6.6795,6.7051,6.6624,6.6966,208800.0
2011-04-26 09:50:00,7.84,7.88,7.83,7.85,552900.0,6.7051,6.7393,6.6966,6.7137,552900.0
2011-04-26 10:00:00,7.85,7.85,7.77,7.79,395100.0,6.7137,6.7137,6.6453,6.6624,395100.0
2011-04-26 10:10:00,7.8,7.84,7.79,7.83,353600.0,6.6709,6.7051,6.6624,6.6966,353600.0
2011-04-26 10:20:00,7.84,7.85,7.8,7.81,628000.0,6.7051,6.7137,6.6709,6.6795,628000.0
2011-04-26 10:30:00,7.8,7.81,7.78,7.79,250200.0,6.6709,6.6795,6.6538,6.6624,250200.0
2011-04-26 10:40:00,7.79,7.79,7.75,7.78,265300.0,6.6624,6.6624,6.6282,6.6538,265300.0
2011-04-26 10:50:00,7.78,7.78,7.76,7.78,200000.0,6.6538,6.6538,6.6367,6.6538,200000.0
2011-04-26 11:00:00,7.77,7.79,7.77,7.77,203400.0,6.6453,6.6624,6.6453,6.6453,203400.0
2011-04-26 11:10:00,7.78,7.79,7.77,7.78,362000.0,6.6538,6.6624,6.6453,6.6538,362000.0
2011-04-26 11:20:00,7.78,7.79,7.77,7.79,94200.0,6.6538,6.6624,6.6453,6.6624,94200.0
2011-04-26 11:30:00,7.79,7.8,7.79,7.8,62400.0,6.6624,6.6709,6.6624,6.6709,62400.0
2011-04-26 11:40:00,7.8,7.8,7.79,7.8,30300.0,6.6709,6.6709,6.6624,6.6709,30300.0
2011-04-26 11:50:00,7.8,7.82,7.8,7.82,72300.0,6.6709,6.688,6.6709,6.688,72300.0
2011-04-26 12:00:00,7.82,7.85,7.81,7.85,72000.0,6.688,6.7137,6.6795,6.7137,72000.0
2011-04-26 12:10:00,7.85,7.85,7.83,7.84,132000.0,6.7137,6.7137,6.6966,6.7051,132000.0
2011-04-26 12:20:00,7.84,7.84,7.82,7.82,41100.0,6.7051,6.7051,6.688,6.688,41100.0
2011-04-26 12:30:00,7.82,7.83,7.82,7.83,22800.0,6.688,6.6966,6.688,6.6966,22800.0
2011-04-26 12:40:00,7.83,7.84,7.82,7.83,59200.0,6.6966,6.7051,6.688,6.6966,59200.0
2011-04-26 12:50:00,7.84,7.84,7.83,7.83,20800.0,6.7051,6.7051,6.6966,6.6966,20800.0
2011-04-26 13:00:00,7.83,7.84,7.83,7.83,35900.0,6.6966,6.7051,6.6966,6.6966,35900.0
2011-04-26 13:10:00,7.83,7.84,7.83,7.83,20600.0,6.6966,6.7051,6.6966,6.6966,20600.0
2011-04-26 13:20:00,7.83,7.84,7.83,7.84,33900.0,6.6966,6.7051,6.6966,6.7051,33900.0
2011-04-26 13:30:00,7.84,7.85,7.83,7.84,77400.0,6.7051,6.7137,6.6966,6.7051,77400.0
2011-04-26 13:40:00,7.84,7.85,7.84,7.84,36300.0,6.7051,6.7137,6.7051,6.7051,36300.0
2011-04-26 13:50:00,7.84,7.85,7.84,7.85,160400.0,6.7051,6.7137,6.7051,6.7137,160400.0
2011-04-26 14:00:00,7.85,7.85,7.82,7.83,76000.0,6.7137,6.7137,6.688,6.6966,76000.0
2011-04-26 14:10:00,7.83,7.83,7.82,7.83,58000.0,6.6966,6.6966,6.688,6.6966,58000.0
2011-04-26 14:20:00,7.83,7.83,7.79,7.8,114500.0,6.6966,6.6966,6.6624,6.6709,114500.0
2011-04-26 14:30:00,7.8,7.8,7.78,7.79,142900.0,6.6709,6.6709,6.6538,6.6624,142900.0
2011-04-26 14:40:00,7.79,7.79,7.77,7.77,168500.0,6.6624,6.6624,6.6453,6.6453,168500.0
2011-04-26 14:50:00,7.78,7.78,7.77,7.78,139400.0,6.6538,6.6538,6.6453,6.6538,139400.0
2011-04-26 15:00:00,7.78,7.78,7.75,7.75,203600.0,6.6538,6.6538,6.6282,6.6282,203600.0
2011-04-26 15:10:00,7.75,7.76,7.74,7.74,377000.0,6.6282,6.6367,6.6196,6.6196,377000.0
2011-04-26 15:20:00,7.74,7.79,7.74,7.79,408700.0,6.6196,6.6624,6.6196,6.6624,408700.0
2011-04-26 15:30:00,7.79,7.79,7.76,7.76,255300.0,6.6624,6.6624,6.6367,6.6367,255300.0
2011-04-26 15:40:00,7.76,7.8,7.76,7.8,503400.0,6.6367,6.6709,6.6367,6.6709,503400.0
2011-04-26 15:50:00,7.8,7.82,7.78,7.82,1301500.0,6.6709,6.688,6.6538,6.688,1301500.0
2011-04-27 09:30:00,7.83,7.85,7.79,7.8,203000.0,6.6966,6.7137,6.6624,6.6709,203000.0
2011-04-27 09:40:00,7.8,7.84,7.8,7.84,66600.0,6.6709,6.7051,6.6709,6.7051,66600.0
2011-04-27 09:50:00,7.83,7.86,7.83,7.86,90700.0,6.6966,6.7222,6.6966,6.7222,90700.0
2011-04-27 10:00:00,7.86,7.86,7.8,7.82,130600.0,6.7222,6.7222,6.6709,6.688,130600.0
2011-04-27 10:10:00,7.82,7.86,7.81,7.85,133700.0,6.688,6.7222,6.6795,6.7137,133700.0
2011-04-27 10:20:00,7.86,7.89,7.85,7.87,69900.0,6.7222,6.7479,6.7137,6.7308,69900.0
2011-04-27 10:30:00,7.87,7.89,7.86,7.88,173700.0,6.7308,6.7479,6.7222,6.7393,173700.0
2011-04-27 10:40:00,7.88,7.89,7.87,7.89,109500.0,6.7393,6.7479,6.7308,6.7479,109500.0
2011-04-27 10:50:00,7.89,7.89,7.86,7.86,82500.0,6.7479,6.7479,6.7222,6.7222,82500.0
2011-04-27 11:00:00,7.87,7.87,7.86,7.86,53900.0,6.7308,6.7308,6.7222,6.7222,53900.0
2011-04-27 11:10:00,7.86,7.87,7.85,7.87,137500.0,6.7222,6.7308,6.7137,6.7308,137500.0
2011-04-27 11:20:00,7.87,7.87,7.86,7.87,41400.0,6.7308,6.7308,6.7222,6.7308,41400.0
2011-04-27 11:30:00,7.87,7.88,7.86,7.87,78300.0,6.7308,6.7393,6.7222,6.7308,78300.0
2011-04-27 11:40:00,7.88,7.88,7.87,7.88,33500.0,6.7393,6.7393,6.7308,6.7393,33500.0
2011-04-27 11:50:00,7.87,7.88,7.87,7.87,47200.0,6.7308,6.7393,6.7308,6.7308,47200.0
2011-04-27 12:00:00,7.87,7.88,7.86,7.87,55500.0,6.7308,6.7393,6.7222,6.7308,55500.0
2011-04-27 12:10:00,7.87,7.87,7.86,7.86,35000.0,6.7308,6.7308,6.7222,6.7222,35000.0
2011-04-27 12:20:00,7.87,7.87,7.85,7.86,71400.0,6.7308,6.7308,6.7137,6.7222,71400.0
2011-04-27 12:30:00,7.86,7.88,7.85,7.85,296700.0,6.7222,6.7393,6.7137,6.7137,296700.0
2011-04-27 12:40:00,7.85,7.87,7.83,7.86,239500.0,6.7137,6.7308,6.6966,6.7222,239500.0
2011-04-27 12:50:00,7.86,7.87,7.85,7.85,28600.0,6.7222,6.7308,6.7137,6.7137,28600.0
2011-04-27 13:00:00,7.85,7.86,7.84,7.84,33500.0,6.7137,6.7222,6.7051,6.7051,33500.0
2011-04-27 13:10:00,7.85,7.85,7.83,7.84,71600.0,6.7137,6.7137,6.6966,6.7051,71600.0
2011-04-27 13:20:00,7.85,7.85,7.83,7.83,150600.0,6.7137,6.7137,6.6966,6.6966,150600.0
2011-04-27 13:30:00,7.83,7.87,7.83,7.86,1980900.0,6.6966,6.7308,6.6966,6.7222,1980900.0
2011-04-27 13:40:00,7.87,7.88,7.86,7.88,82100.0,6.7308,6.7393,6.7222,6.7393,82100.0
2011-04-27 13:50:00,7.88,7.88,7.87,7.87,52400.0,6.7393,6.7393,6.7308,6.7308,52400.0
2011-04-27 14:00:00,7.87,7.88,7.87,7.88,110300.0,6.7308,6.7393,6.7308,6.7393,110300.0
2011-04-27 14:10:00,7.88,7.88,7.87,7.87,49900.0,6.7393,6.7393,6.7308,6.7308,49900.0
2011-04-27 14:20:00,7.88,7.88,7.84,7.84,215900.0,6.7393,6.7393,6.7051,6.7051,215900.0
2011-04-27 14:30:00,7.84,7.86,7.84,7.86,109900.0,6.7051,6.7222,6.7051,6.7222,109900.0
2011-04-27 14:40:00,7.86,7.86,7.85,7.86,101300.0,6.7222,6.7222,6.7137,6.7222,101300.0
2011-04-27 14:50:00,7.86,7.86,7.85,7.85,134200.0,6.7222,6.7222,6.7137,6.7137,134200.0
2011-04-27 15:00:00,7.86,7.86,7.85,7.85,232700.0,6.7222,6.7222,6.7137,6.7137,232700.0
2011-04-27 15:10:00,7.85,7.86,7.85,7.86,92700.0,6.7137,6.7222,6.7137,6.7222,92700.0
2011-04-27 15:20:00,7.86,7.86,7.85,7.86,189800.0,6.7222,6.7222,6.7137,6.7222,189800.0
2011-04-27 15:30:00,7.86,7.91,7.85,7.9,618900.0,6.7222,6.765,6.7137,6.7564,618900.0
2011-04-27 15:40:00,7.9,7.96,7.89,7.95,393000.0,6.7564,6.8078,6.7479,6.7992,393000.0
2011-04-27 15:50:00,7.96,8.0,7.92,7.98,1655900.0,6.8078,6.842,6.7735,6.8249,1655900.0
2011-04-28 09:30:00,8.25,8.33,8.18,8.3,1153100.0,7.0558,7.1242,6.9959,7.0985,1153100.0
2011-04-28 09:40:00,8.3,8.31,8.1,8.27,1537900.0,7.0985,7.1071,6.9275,7.0729,1537900.0
2011-04-28 09:50:00,8.28,8.31,8.24,8.25,456800.0,7.0814,7.1071,7.0472,7.0558,456800.0
2011-04-28 10:00:00,8.25,8.44,8.24,8.38,1693200.0,7.0558,7.2183,7.0472,7.167,1693200.0
2011-04-28 10:10:00,8.38,8.4,8.35,8.39,928000.0,7.167,7.1841,7.1413,7.1755,928000.0
2011-04-28 10:20:00,8.39,8.4,8.32,8.35,640400.0,7.1755,7.1841,7.1156,7.1413,640400.0
2011-04-28 10:30:00,8.34,8.35,8.26,8.29,465000.0,7.1328,7.1413,7.0643,7.09,465000.0
2011-04-28 10:40:00,8.28,8.33,8.26,8.33,323400.0,7.0814,7.1242,7.0643,7.1242,323400.0
2011-04-28 10:50:00,8.33,8.35,8.29,8.32,197100.0,7.1242,7.1413,7.09,7.1156,197100.0
2011-04-28 11:00:00,8.31,8.34,8.31,8.34,74600.0,7.1071,7.1328,7.1071,7.1328,74600.0
2011-04-28 11:10:00,8.34,8.35,8.3,8.33,304200.0,7.1328,7.1413,7.0985,7.1242,304200.0
2011-04-28 11:20:00,8.34,8.34,8.3,8.3,169900.0,7.1328,7.1328,7.0985,7.0985,169900.0
2011-04-28 11:30:00,8.3,8.36,8.29,8.33,474400.0,7.0985,7.1499,7.09,7.1242,474400.0
2011-04-28 11:40:00,8.34,8.34,8.3,8.31,243100.0,7.1328,7.1328,7.0985,7.1071,243100.0
2011-04-28 11:50:00,8.31,8.32,8.29,8.32,202500.0,7.1071,7.1156,7.09,7.1156,202500.0
2011-04-28 12:00:00,8.32,8.33,8.3,8.33,453200.0,7.1156,7.1242,7.0985,7.1242,453200.0
2011-04-28 12:10:00,8.33,8.34,8.32,8.34,85200.0,7.1242,7.1328,7.1156,7.1328,85200.0
2011-04-28 12:20:00,8.34,8.34,8.33,8.34,42200.0,7.1328,7.1328,7.1242,7.1328,42200.0
2011-04-28 12:30:00,8.34,8.34,8.33,8.33,89500.0,7.1328,7.1328,7.1242,7.1242,89500.0
2011-04-28 12:40:00,8.34,8.34,8.33,8.34,110900.0,7.1328,7.1328,7.1242,7.1328,110900.0
2011-04-28 12:50:00,8.33,8.34,8.33,8.34,61300.0,7.1242,7.1328,7.1242,7.1328,61300.0
2011-04-28 13:00:00,8.34,8.34,8.3,8.32,126600.0,7.1328,7.1328,7.0985,7.1156,126600.0
2011-04-28 13:10:00,8.32,8.32,8.27,8.29,182900.0,7.1156,7.1156,7.0729,7.09,182900.0
2011-04-28 13:20:00,8.29,8.3,8.26,8.27,102500.0,7.09,7.0985,7.0643,7.0729,102500.0
2011-04-28 13:30:00,8.28,8.28,8.21,8.24,333300.0,7.0814,7.0814,7.0216,7.0472,333300.0
2011-04-28 13:40:00,8.24,8.24,8.21,8.22,74700.0,7.0472,7.0472,7.0216,7.0301,74700.0
2011-04-28 13:50:00,8.22,8.23,8.21,8.23,55400.0,7.0301,7.0387,7.0216,7.0387,55400.0
2011-04-28 14:00:00,8.22,8.24,8.15,8.16,304400.0,7.0301,7.0472,6.9703,6.9788,304400.0
2011-04-28 14:10:00,8.16,8.17,8.13,8.17,327100.0,6.9788,6.9874,6.9531,6.9874,327100.0
2011-04-28 14:20:00,8.17,8.17,8.14,8.15,203200.0,6.9874,6.9874,6.9617,6.9703,203200.0
2011-04-28 14:30:00,8.16,8.21,8.15,8.21,232500.0,6.9788,7.0216,6.9703,7.0216,232500.0
2011-04-28 14:40:00,8.21,8.23,8.2,8.22,149100.0,7.0216,7.0387,7.013,7.0301,149100.0
2011-04-28 14:50:00,8.22,8.22,8.19,8.19,168700.0,7.0301,7.0301,7.0045,7.0045,168700.0
2011-04-28 15:00:00,8.19,8.2,8.16,8.19,257300.0,7.0045,7.013,6.9788,7.0045,257300.0
2011-04-28 15:10:00,8.19,8.23,8.19,8.21,557200.0,7.0045,7.0387,7.0045,7.0216,557200.0
2011-04-28 15:20:00,8.2,8.21,8.2,8.2,145500.0,7.013,7.0216,7.013,7.013,145500.0
2011-04-28 15:30:00,8.21,8.21,8.17,8.17,426600.0,7.0216,7.0216,6.9874,6.9874,426600.0
2011-04-28 15:40:00,8.18,8.19,8.14,8.19,595500.0,6.9959,7.0045,6.9617,7.0045,595500.0
2011-04-28 15:50:00,8.19,8.25,8.18,8.24,1434000.0,7.0045,7.0558,6.9959,7.0472,1434000.0
2011-04-29 09:30:00,8.21,8.35,8.19,8.3,218400.0,7.0216,7.1413,7.0045,7.0985,218400.0
2011-04-29 09:40:00,8.31,8.33,8.26,8.26,155300.0,7.1071,7.1242,7.0643,7.0643,155300.0
2011-04-29 09:50:00,8.26,8.27,8.2,8.2,121300.0,7.0643,7.0729,7.013,7.013,121300.0
2011-04-29 10:00:00,8.2,8.25,8.2,8.21,188500.0,7.013,7.0558,7.013,7.0216,188500.0
2011-04-29 10:10:00,8.21,8.22,8.16,8.18,165500.0,7.0216,7.0301,6.9788,6.9959,165500.0
2011-04-29 10:20:00,8.17,8.22,8.14,8.21,173400.0,6.9874,7.0301,6.9617,7.0216,173400.0
2011-04-29 10:30:00,8.22,8.22,8.18,8.21,174600.0,7.0301,7.0301,6.9959,7.0216,174600.0
2011-04-29 10:40:00,8.21,8.21,8.18,8.19,81300.0,7.0216,7.0216,6.9959,7.0045,81300.0
2011-04-29 10:50:00,8.19,8.19,8.18,8.19,62600.0,7.0045,7.0045,6.9959,7.0045,62600.0
2011-04-29 11:00:00,8.19,8.19,8.18,8.19,51800.0,7.0045,7.0045,6.9959,7.0045,51800.0
2011-04-29 11:10:00,8.19,8.19,8.18,8.19,40900.0,7.0045,7.0045,6.9959,7.0045,40900.0
2011-04-29 11:20:00,8.19,8.19,8.16,8.16,168100.0,7.0045,7.0045,6.9788,6.9788,168100.0
2011-04-29 11:30:00,8.17,8.26,8.16,8.26,179000.0,6.9874,7.0643,6.9788,7.0643,179000.0
2011-04-29 11:40:00,8.26,8.28,8.25,8.26,274800.0,7.0643,7.0814,7.0558,7.0643,274800.0
2011-04-29 11:50:00,8.26,8.27,8.23,8.23,78700.0,7.0643,7.0729,7.0387,7.0387,78700.0
2011-04-29 12:00:00,8.24,8.25,8.23,8.25,54900.0,7.0472,7.0558,7.0387,7.0558,54900.0
2011-04-29 12:10:00,8.25,8.27,8.25,8.26,76400.0,7.0558,7.0729,7.0558,7.0643,76400.0
2011-04-29 12:20:00,8.26,8.26,8.25,8.26,33800.0,7.0643,7.0643,7.0558,7.0643,33800.0
2011-04-29 12:30:00,8.25,8.26,8.25,8.26,42200.0,7.0558,7.0643,7.0558,7.0643,42200.0
2011-04-29 12:40:00,8.25,8.26,8.25,8.26,128200.0,7.0558,7.0643,7.0558,7.0643,128200.0
2011-04-29 12:50:00,8.25,8.26,8.25,8.25,209200.0,7.0558,7.0643,7.0558,7.0558,209200.0
2011-04-29 13:00:00,8.25,8.25,8.2,8.2,133000.0,7.0558,7.0558,7.013,7.013,133000.0
2011-04-29 13:10:00,8.2,8.21,8.2,8.2,24100.0,7.013,7.0216,7.013,7.013,24100.0
2011-04-29 13:20:00,8.2,8.21,8.2,8.21,22800.0,7.013,7.0216,7.013,7.0216,22800.0
2011-04-29 13:30:00,8.21,8.21,8.18,8.2,161500.0,7.0216,7.0216,6.9959,7.013,161500.0
2011-04-29 13:40:00,8.2,8.2,8.19,8.2,61700.0,7.013,7.013,7.0045,7.013,61700.0
2011-04-29 13:50:00,8.2,8.2,8.19,8.19,52500.0,7.013,7.013,7.0045,7.0045,52500.0
2011-04-29 14:00:00,8.19,8.2,8.18,8.18,64900.0,7.0045,7.013,6.9959,6.9959,64900.0
2011-04-29 14:10:00,8.18,8.19,8.16,8.16,75200.0,6.9959,7.0045,6.9788,6.9788,75200.0
2011-04-29 14:20:00,8.17,8.17,8.16,8.17,46300.0,6.9874,6.9874,6.9788,6.9874,46300.0
2011-04-29 14:30:00,8.17,8.2,8.16,8.19,234300.0,6.9874,7.013,6.9788,7.0045,234300.0
2011-04-29 14:40:00,8.19,8.19,8.18,8.18,79400.0,7.0045,7.0045,6.9959,6.9959,79400.0
2011-04-29 14:50:00,8.19,8.19,8.16,8.18,195200.0,7.0045,7.0045,6.9788,6.9959,195200.0
2011-04-29 15:00:00,8.18,8.19,8.17,8.18,57800.0,6.9959,7.0045,6.9874,6.9959,57800.0
2011-04-29 15:10:00,8.19,8.19,8.15,8.15,173800.0,7.0045,7.0045,6.9703,6.9703,173800.0
2011-04-29 15:20:00,8.15,8.16,8.13,8.13,338600.0,6.9703,6.9788,6.9531,6.9531,338600.0
2011-04-29 15:30:00,8.13,8.16,8.13,8.16,225400.0,6.9531,6.9788,6.9531,6.9788,225400.0
2011-04-29 15:40:00,8.16,8.16,8.12,8.12,636900.0,6.9788,6.9788,6.9446,6.9446,636900.0
2011-04-29 15:50:00,8.13,8.13,8.11,8.11,1242600.0,6.9531,6.9531,6.936,6.936,1242600.0
2011-05-02 09:30:00,8.16,8.19,8.13,8.13,324000.0,6.9788,7.0045,6.9531,6.9531,324000.0
2011-05-02 09:40:00,8.13,8.14,8.1,8.13,344500.0,6.9531,6.9617,6.9275,6.9531,344500.0
2011-05-02 09:50:00,8.13,8.14,8.1,8.1,173000.0,6.9531,6.9617,6.9275,6.9275,173000.0
2011-05-02 10:00:00,8.11,8.13,8.08,8.12,478900.0,6.936,6.9531,6.9104,6.9446,478900.0
2011-05-02 10:10:00,8.12,8.13,8.11,8.11,137800.0,6.9446,6.9531,6.936,6.936,137800.0
2011-05-02 10:20:00,8.11,8.13,8.1,8.11,211300.0,6.936,6.9531,6.9275,6.936,211300.0
2011-05-02 10:30:00,8.11,8.12,8.1,8.11,112300.0,6.936,6.9446,6.9275,6.936,112300.0
2011-05-02 10:40:00,8.11,8.11,8.09,8.1,240300.0,6.936,6.936,6.9189,6.9275,240300.0
2011-05-02 10:50:00,8.1,8.1,8.07,8.07,145800.0,6.9275,6.9275,6.9018,6.9018,145800.0
2011-05-02 11:00:00,8.08,8.1,8.07,8.1,441000.0,6.9104,6.9275,6.9018,6.9275,441000.0
2011-05-02 11:10:00,8.09,8.1,8.06,8.09,332300.0,6.9189,6.9275,6.8933,6.9189,332300.0
2011-05-02 11:20:00,8.08,8.09,8.04,8.07,330600.0,6.9104,6.9189,6.8762,6.9018,330600.0
2011-05-02 11:30:00,8.07,8.07,8.01,8.03,229100.0,6.9018,6.9018,6.8505,6.8676,229100.0
2011-05-02 11:40:00,8.03,8.03,8.0,8.0,164600.0,6.8676,6.8676,6.842,6.842,164600.0
2011-05-02 11:50:00,8.0,8.02,7.97,7.98,465800.0,6.842,6.8591,6.8163,6.8249,465800.0
2011-05-02 12:00:00,7.99,8.02,7.98,8.0,213000.0,6.8334,6.8591,6.8249,6.842,213000.0
2011-05-02 12:10:00,8.0,8.05,7.99,8.04,281500.0,6.842,6.8847,6.8334,6.8762,281500.0
2011-05-02 12:20:00,8.04,8.04,7.97,7.98,237500.0,6.8762,6.8762,6.8163,6.8249,237500.0
2011-05-02 12:30:00,7.97,8.0,7.96,7.99,98900.0,6.8163,6.842,6.8078,6.8334,98900.0
2011-05-02 12:40:00,8.0,8.0,7.96,7.98,152100.0,6.842,6.842,6.8078,6.8249,152100.0
2011-05-02 12:50:00,7.98,8.0,7.98,8.0,74500.0,6.8249,6.842,6.8249,6.842,74500.0
2011-05-02 13:00:00,8.0,8.0,7.96,7.98,172300.0,6.842,6.842,6.8078,6.8249,172300.0
2011-05-02 13:10:00,7.99,8.0,7.98,8.0,83700.0,6.8334,6.842,6.8249,6.842,83700.0
2011-05-02 13:20:00,8.0,8.0,7.97,7.98,205900.0,6.842,6.842,6.8163,6.8249,205900.0
2011-05-02 13:30:00,7.99,8.01,7.98,7.98,167400.0,6.8334,6.8505,6.8249,6.8249,167400.0
2011-05-02 13:40:00,7.98,7.99,7.97,7.98,81800.0,6.8249,6.8334,6.8163,6.8249,81800.0
2011-05-02 13:50:00,7.98,7.99,7.97,7.98,193300.0,6.8249,6.8334,6.8163,6.8249,193300.0
2011-05-02 14:00:00,7.98,7.98,7.95,7.95,186100.0,6.8249,6.8249,6.7992,6.7992,186100.0
2011-05-02 14:10:00,7.96,7.98,7.95,7.98,118700.0,6.8078,6.8249,6.7992,6.8249,118700.0
2011-05-02 14:20:00,7.98,7.98,7.97,7.97,120300.0,6.8249,6.8249,6.8163,6.8163,120300.0
2011-05-02 14:30:00,7.98,7.98,7.96,7.97,143300.0,6.8249,6.8249,6.8078,6.8163,143300.0
2011-05-02 14:40:00,7.96,7.97,7.95,7.96,180500.0,6.8078,6.8163,6.7992,6.8078,180500.0
2011-05-02 14:50:00,7.96,7.96,7.94,7.95,180200.0,6.8078,6.8078,6.7907,6.7992,180200.0
2011-05-02 15:00:00,7.95,7.97,7.95,7.96,207700.0,6.7992,6.8163,6.7992,6.8078,207700.0
2011-05-02 15:10:00,7.96,7.97,7.95,7.97,288200.0,6.8078,6.8163,6.7992,6.8163,288200.0
2011-05-02 15:20:00,7.97,7.97,7.96,7.96,205300.0,6.8163,6.8163,6.8078,6.8078,205300.0
2011-05-02 15:30:00,7.96,7.97,7.93,7.93,318400.0,6.8078,6.8163,6.7821,6.7821,318400.0
2011-05-02 15:40:00,7.94,7.94,7.92,7.93,689400.0,6.7907,6.7907,6.7735,6.7821,689400.0
2011-05-02 15:50:00,7.94,7.96,7.92,7.96,1834000.0,6.7907,6.8078,6.7735,6.8078,1834000.0
2011-05-03 09:30:00,7.92,7.96,7.87,7.92,169500.0,6.7735,6.8078,6.7308,6.7735,169500.0
2011-05-03 09:40:00,7.91,7.92,7.86,7.86,132500.0,6.765,6.7735,6.7222,6.7222,132500.0
2011-05-03 09:50:00,7.86,7.95,7.85,7.89,140100.0,6.7222,6.7992,6.7137,6.7479,140100.0
2011-05-03 10:00:00,7.9,7.91,7.87,7.89,207500.0,6.7564,6.765,6.7308,6.7479,207500.0
2011-05-03 10:10:00,7.88,7.9,7.86,7.89,100200.0,6.7393,6.7564,6.7222,6.7479,100200.0
2011-05-03 10:20:00,7.9,7.92,7.88,7.9,148500.0,6.7564,6.7735,6.7393,6.7564,148500.0
2011-05-03 10:30:00,7.91,7.91,7.86,7.86,172500.0,6.765,6.765,6.7222,6.7222,172500.0
2011-05-03 10:40:00,7.86,7.86,7.83,7.84,135500.0,6.7222,6.7222,6.6966,6.7051,135500.0
2011-05-03 10:50:00,7.84,7.85,7.82,7.83,109500.0,6.7051,6.7137,6.688,6.6966,109500.0
2011-05-03 11:00:00,7.83,7.84,7.82,7.83,81500.0,6.6966,6.7051,6.688,6.6966,81500.0
2011-05-03 11:10:00,7.82,7.84,7.81,7.82,264700.0,6.688,6.7051,6.6795,6.688,264700.0
2011-05-03 11:20:00,7.83,7.84,7.82,7.82,91600.0,6.6966,6.7051,6.688,6.688,91600.0
2011-05-03 11:30:00,7.83,7.83,7.8,7.81,156800.0,6.6966,6.6966,6.6709,6.6795,156800.0
2011-05-03 11:40:00,7.81,7.82,7.78,7.78,152900.0,6.6795,6.688,6.6538,6.6538,152900.0
2011-05-03 11:50:00,7.79,7.79,7.77,7.77,106400.0,6.6624,6.6624,6.6453,6.6453,106400.0
2011-05-03 12:00:00,7.78,7.82,7.77,7.81,277700.0,6.6538,6.688,6.6453,6.6795,277700.0
2011-05-03 12:10:00,7.81,7.83,7.81,7.82,67400.0,6.6795,6.6966,6.6795,6.688,67400.0
2011-05-03 12:20:00,7.82,7.83,7.82,7.82,63300.0,6.688,6.6966,6.688,6.688,63300.0
2011-05-03 12:30:00,7.82,7.84,7.82,7.83,64800.0,6.688,6.7051,6.688,6.6966,64800.0
2011-05-03 12:40:00,7.83,7.87,7.83,7.87,103000.0,6.6966,6.7308,6.6966,6.7308,103000.0
2011-05-03 12:50:00,7.86,7.88,7.86,7.88,40000.0,6.7222,6.7393,6.7222,6.7393,40000.0
2011-05-03 13:00:00,7.87,7.88,7.85,7.86,102300.0,6.7308,6.7393,6.7137,6.7222,102300.0
2011-05-03 13:10:00,7.86,7.87,7.84,7.84,61100.0,6.7222,6.7308,6.7051,6.7051,61100.0
2011-05-03 13:20:00,7.84,7.85,7.82,7.83,105900.0,6.7051,6.7137,6.688,6.6966,105900.0
2011-05-03 13:30:00,7.83,7.85,7.83,7.84,94400.0,6.6966,6.7137,6.6966,6.7051,94400.0
2011-05-03 13:40:00,7.85,7.85,7.81,7.83,126600.0,6.7137,6.7137,6.6795,6.6966,126600.0
2011-05-03 13:50:00,7.83,7.83,7.8,7.8,105200.0,6.6966,6.6966,6.6709,6.6709,105200.0
2011-05-03 14:00:00,7.8,7.81,7.78,7.78,64100.0,6.6709,6.6795,6.6538,6.6538,64100.0
2011-05-03 14:10:00,7.78,7.79,7.77,7.78,110000.0,6.6538,6.6624,6.6453,6.6538,110000.0
2011-05-03 14:20:00,7.77,7.8,7.76,7.77,210900.0,6.6453,6.6709,6.6367,6.6453,210900.0
2011-05-03 14:30:00,7.77,7.79,7.75,7.75,103400.0,6.6453,6.6624,6.6282,6.6282,103400.0
2011-05-03 14:40:00,7.75,7.8,7.75,7.77,231800.0,6.6282,6.6709,6.6282,6.6453,231800.0
2011-05-03 14:50:00,7.77,7.78,7.76,7.77,59400.0,6.6453,6.6538,6.6367,6.6453,59400.0
2011-05-03 15:00:00,7.76,7.77,7.75,7.75,60700.0,6.6367,6.6453,6.6282,6.6282,60700.0
2011-05-03 15:10:00,7.76,7.8,7.75,7.77,333400.0,6.6367,6.6709,6.6282,6.6453,333400.0
2011-05-03 15:20:00,7.78,7.78,7.76,7.77,119400.0,6.6538,6.6538,6.6367,6.6453,119400.0
2011-05-03 15:30:00,7.77,7.8,7.76,7.78,231000.0,6.6453,6.6709,6.6367,6.6538,231000.0
2011-05-03 15:40:00,7.78,7.78,7.76,7.77,162000.0,6.6538,6.6538,6.6367,6.6453,162000.0
2011-05-03 15:50:00,7.76,7.79,7.76,7.78,549900.0,6.6367,6.6624,6.6367,6.6538,549900.0
2011-05-04 09:30:00,7.75,7.85,7.74,7.82,285800.0,6.6282,6.7137,6.6196,6.688,285800.0
2011-05-04 09:40:00,7.82,7.84,7.76,7.78,160700.0,6.688,6.7051,6.6367,6.6538,160700.0
2011-05-04 09:50:00,7.78,7.81,7.77,7.77,104900.0,6.6538,6.6795,6.6453,6.6453,104900.0
2011-05-04 10:00:00,7.77,7.8,7.75,7.75,151800.0,6.6453,6.6709,6.6282,6.6282,151800.0
2011-05-04 10:10:00,7.75,7.8,7.75,7.79,607800.0,6.6282,6.6709,6.6282,6.6624,607800.0
2011-05-04 10:20:00,7.79,7.8,7.76,7.76,151500.0,6.6624,6.6709,6.6367,6.6367,151500.0
2011-05-04 10:30:00,7.76,7.79,7.76,7.78,179400.0,6.6367,6.6624,6.6367,6.6538,179400.0
2011-05-04 10:40:00,7.78,7.79,7.76,7.77,91800.0,6.6538,6.6624,6.6367,6.6453,91800.0
2011-05-04 10:50:00,7.78,7.83,7.78,7.83,95500.0,6.6538,6.6966,6.6538,6.6966,95500.0
2011-05-04 11:00:00,7.83,7.86,7.82,7.85,149300.0,6.6966,6.7222,6.688,6.7137,149300.0
2011-05-04 11:10:00,7.85,7.87,7.81,7.82,236400.0,6.7137,6.7308,6.6795,6.688,236400.0
2011-05-04 11:20:00,7.82,7.86,7.81,7.86,240900.0,6.688,6.7222,6.6795,6.7222,240900.0
2011-05-04 11:30:00,7.85,7.86,7.84,7.85,52400.0,6.7137,6.7222,6.7051,6.7137,52400.0
2011-05-04 11:40:00,7.85,7.86,7.83,7.83,82300.0,6.7137,6.7222,6.6966,6.6966,82300.0
2011-05-04 11:50:00,7.83,7.85,7.81,7.85,50200.0,6.6966,6.7137,6.6795,6.7137,50200.0
2011-05-04 12:00:00,7.85,7.89,7.84,7.87,123600.0,6.7137,6.7479,6.7051,6.7308,123600.0
2011-05-04 12:10:00,7.87,7.87,7.86,7.87,31200.0,6.7308,6.7308,6.7222,6.7308,31200.0
2011-05-04 12:20:00,7.87,7.87,7.86,7.87,142600.0,6.7308,6.7308,6.7222,6.7308,142600.0
2011-05-04 12:30:00,7.87,7.87,7.86,7.87,57500.0,6.7308,6.7308,6.7222,6.7308,57500.0
2011-05-04 12:40:00,7.87,7.87,7.82,7.85,226200.0,6.7308,6.7308,6.688,6.7137,226200.0
2011-05-04 12:50:00,7.85,7.85,7.81,7.84,211100.0,6.7137,6.7137,6.6795,6.7051,211100.0
2011-05-04 13:00:00,7.84,7.85,7.82,7.84,61000.0,6.7051,6.7137,6.688,6.7051,61000.0
2011-05-04 13:10:00,7.85,7.87,7.82,7.86,268700.0,6.7137,6.7308,6.688,6.7222,268700.0
2011-05-04 13:20:00,7.87,7.9,7.86,7.9,197900.0,6.7308,6.7564,6.7222,6.7564,197900.0
2011-05-04 13:30:00,7.9,7.92,7.89,7.89,164800.0,6.7564,6.7735,6.7479,6.7479,164800.0
2011-05-04 13:40:00,7.9,7.9,7.89,7.9,47300.0,6.7564,6.7564,6.7479,6.7564,47300.0
2011-05-04 13:50:00,7.9,7.92,7.89,7.91,245200.0,6.7564,6.7735,6.7479,6.765,245200.0
2011-05-04 14:00:00,7.9,7.91,7.89,7.89,424800.0,6.7564,6.765,6.7479,6.7479,424800.0
2011-05-04 14:10:00,7.9,7.92,7.89,7.92,64300.0,6.7564,6.7735,6.7479,6.7735,64300.0
2011-05-04 14:20:00,7.91,7.94,7.91,7.92,93000.0,6.765,6.7907,6.765,6.7735,93000.0
2011-05-04 14:30:00,7.93,7.93,7.92,7.93,93700.0,6.7821,6.7821,6.7735,6.7821,93700.0
2011-05-04 14:40:00,7.93,7.93,7.92,7.93,82900.0,6.7821,6.7821,6.7735,6.7821,82900.0
2011-05-04 14:50:00,7.92,7.93,7.91,7.92,140200.0,6.7735,6.7821,6.765,6.7735,140200.0
2011-05-04 15:00:00,7.91,7.94,7.91,7.93,217400.0,6.765,6.7907,6.765,6.7821,217400.0
2011-05-04 15:10:00,7.93,7.95,7.92,7.94,243900.0,6.7821,6.7992,6.7735,6.7907,243900.0
2011-05-04 15:20:00,7.95,7.98,7.94,7.97,352100.0,6.7992,6.8249,6.7907,6.8163,352100.0
2011-05-04 15:30:00,7.97,7.97,7.95,7.97,440600.0,6.8163,6.8163,6.7992,6.8163,440600.0
2011-05-04 15:40:00,7.96,8.01,7.95,8.01,678200.0,6.8078,6.8505,6.7992,6.8505,678200.0
2011-05-04 15:50:00,8.01,8.01,7.99,7.99,870900.0,6.8505,6.8505,6.8334,6.8334,870900.0
2011-05-05 09:30:00,7.94,7.98,7.88,7.98,195200.0,6.7907,6.8249,6.7393,6.8249,195200.0
2011-05-05 09:40:00,7.97,8.0,7.96,7.99,135800.0,6.8163,6.842,6.8078,6.8334,135800.0
2011-05-05 09:50:00,8.0,8.0,7.96,7.98,156200.0,6.842,6.842,6.8078,6.8249,156200.0
2011-05-05 10:00:00,7.98,8.05,7.98,8.0,281000.0,6.8249,6.8847,6.8249,6.842,281000.0
2011-05-05 10:10:00,8.0,8.02,7.99,8.0,149600.0,6.842,6.8591,6.8334,6.842,149600.0
2011-05-05 10:20:00,8.01,8.01,7.97,7.99,148700.0,6.8505,6.8505,6.8163,6.8334,148700.0
2011-05-05 10:30:00,7.99,8.02,7.97,8.01,160900.0,6.8334,6.8591,6.8163,6.8505,160900.0
2011-05-05 10:40:00,8.02,8.02,8.0,8.0,92500.0,6.8591,6.8591,6.842,6.842,92500.0
2011-05-05 10:50:00,8.0,8.04,7.99,8.02,163600.0,6.842,6.8762,6.8334,6.8591,163600.0
2011-05-05 11:00:00,8.01,8.04,8.01,8.02,234900.0,6.8505,6.8762,6.8505,6.8591,234900.0
2011-05-05 11:10:00,8.02,8.04,8.01,8.03,149300.0,6.8591,6.8762,6.8505,6.8676,149300.0
2011-05-05 11:20:00,8.04,8.06,8.03,8.06,76900.0,6.8762,6.8933,6.8676,6.8933,76900.0
2011-05-05 11:30:00,8.06,8.09,8.05,8.09,133000.0,6.8933,6.9189,6.8847,6.9189,133000.0
2011-05-05 11:40:00,8.09,8.13,8.07,8.12,275500.0,6.9189,6.9531,6.9018,6.9446,275500.0
2011-05-05 11:50:00,8.13,8.14,8.13,8.13,203500.0,6.9531,6.9617,6.9531,6.9531,203500.0
2011-05-05 12:00:00,8.14,8.21,8.13,8.18,324300.0,6.9617,7.0216,6.9531,6.9959,324300.0
2011-05-05 12:10:00,8.19,8.19,8.14,8.16,109500.0,7.0045,7.0045,6.9617,6.9788,109500.0
2011-05-05 12:20:00,8.15,8.19,8.15,8.18,122400.0,6.9703,7.0045,6.9703,6.9959,122400.0
2011-05-05 12:30:00,8.17,8.18,8.15,8.16,87300.0,6.9874,6.9959,6.9703,6.9788,87300.0
2011-05-05 12:40:00,8.15,8.18,8.15,8.16,122300.0,6.9703,6.9959,6.9703,6.9788,122300.0
2011-05-05 12:50:00,8.15,8.16,8.11,8.14,154100.0,6.9703,6.9788,6.936,6.9617,154100.0
2011-05-05 13:00:00,8.14,8.17,8.13,8.16,79800.0,6.9617,6.9874,6.9531,6.9788,79800.0
2011-05-05 13:10:00,8.16,8.18,8.16,8.18,73200.0,6.9788,6.9959,6.9788,6.9959,73200.0
2011-05-05 13:20:00,8.18,8.22,8.17,8.22,174500.0,6.9959,7.0301,6.9874,7.0301,174500.0
2011-05-05 13:30:00,8.22,8.22,8.18,8.18,63500.0,7.0301,7.0301,6.9959,6.9959,63500.0
2011-05-05 13:40:00,8.18,8.18,8.15,8.15,94600.0,6.9959,6.9959,6.9703,6.9703,94600.0
2011-05-05 13:50:00,8.15,8.17,8.15,8.17,95900.0,6.9703,6.9874,6.9703,6.9874,95900.0
2011-05-05 14:00:00,8.16,8.17,8.14,8.14,78400.0,6.9788,6.9874,6.9617,6.9617,78400.0
2011-05-05 14:10:00,8.14,8.17,8.12,8.14,254100.0,6.9617,6.9874,6.9446,6.9617,254100.0
2011-05-05 14:20:00,8.14,8.17,8.14,8.16,47400.0,6.9617,6.9874,6.9617,6.9788,47400.0
2011-05-05 14:30:00,8.16,8.19,8.16,8.16,140900.0,6.9788,7.0045,6.9788,6.9788,140900.0
2011-05-05 14:40:00,8.16,8.17,8.14,8.14,74700.0,6.9788,6.9874,6.9617,6.9617,74700.0
2011-05-05 14:50:00,8.14,8.17,8.12,8.12,209800.0,6.9617,6.9874,6.9446,6.9446,209800.0
2011-05-05 15:00:00,8.12,8.12,8.09,8.09,152100.0,6.9446,6.9446,6.9189,6.9189,152100.0
2011-05-05 15:10:00,8.09,8.12,8.06,8.1,352400.0,6.9189,6.9446,6.8933,6.9275,352400.0
2011-05-05 15:20:00,8.1,8.11,8.03,8.04,250600.0,6.9275,6.936,6.8676,6.8762,250600.0
2011-05-05 15:30:00,8.05,8.08,8.02,8.06,233000.0,6.8847,6.9104,6.8591,6.8933,233000.0
2011-05-05 15:40:00,8.05,8.08,8.03,8.04,302300.0,6.8847,6.9104,6.8676,6.8762,302300.0
2011-05-05 15:50:00,8.05,8.05,8.01,8.02,791800.0,6.8847,6.8847,6.8505,6.8591,791800.0
2011-05-06 09:30:00,8.15,8.17,8.04,8.11,263100.0,6.9703,6.9874,6.8762,6.936,263100.0
2011-05-06 09:40:00,8.12,8.15,8.09,8.12,264700.0,6.9446,6.9703,6.9189,6.9446,264700.0
2011-05-06 09:50:00,8.11,8.11,8.07,8.08,76800.0,6.936,6.936,6.9018,6.9104,76800.0
2011-05-06 10:00:00,8.08,8.09,8.04,8.05,135400.0,6.9104,6.9189,6.8762,6.8847,135400.0
2011-05-06 10:10:00,8.04,8.09,8.03,8.07,371600.0,6.8762,6.9189,6.8676,6.9018,371600.0
2011-05-06 10:20:00,8.07,8.15,8.07,8.1,239300.0,6.9018,6.9703,6.9018,6.9275,239300.0
2011-05-06 10:30:00,8.11,8.11,8.06,8.08,71000.0,6.936,6.936,6.8933,6.9104,71000.0
2011-05-06 10:40:00,8.08,8.11,8.06,8.07,89000.0,6.9104,6.936,6.8933,6.9018,89000.0
2011-05-06 10:50:00,8.06,8.07,8.03,8.03,82400.0,6.8933,6.9018,6.8676,6.8676,82400.0
2011-05-06 11:00:00,8.04,8.08,8.03,8.06,152300.0,6.8762,6.9104,6.8676,6.8933,152300.0
2011-05-06 11:10:00,8.06,8.1,8.05,8.1,71300.0,6.8933,6.9275,6.8847,6.9275,71300.0
2011-05-06 11:20:00,8.09,8.1,8.06,8.09,127600.0,6.9189,6.9275,6.8933,6.9189,127600.0
2011-05-06 11:30:00,8.09,8.09,8.03,8.04,61000.0,6.9189,6.9189,6.8676,6.8762,61000.0
2011-05-06 11:40:00,8.03,8.09,8.03,8.09,164800.0,6.8676,6.9189,6.8676,6.9189,164800.0
2011-05-06 11:50:00,8.09,8.09,8.03,8.06,67500.0,6.9189,6.9189,6.8676,6.8933,67500.0
2011-05-06 12:00:00,8.06,8.06,8.03,8.03,112100.0,6.8933,6.8933,6.8676,6.8676,112100.0
2011-05-06 12:10:00,8.03,8.05,8.01,8.01,179300.0,6.8676,6.8847,6.8505,6.8505,179300.0
2011-05-06 12:20:00,8.01,8.07,8.01,8.05,249300.0,6.8505,6.9018,6.8505,6.8847,249300.0
2011-05-06 12:30:00,8.04,8.07,8.03,8.04,67400.0,6.8762,6.9018,6.8676,6.8762,67400.0
2011-05-06 12:40:00,8.05,8.05,8.0,8.03,87200.0,6.8847,6.8847,6.842,6.8676,87200.0
2011-05-06 12:50:00,8.03,8.04,8.0,8.04,86200.0,6.8676,6.8762,6.842,6.8762,86200.0
2011-05-06 13:00:00,8.04,8.06,8.02,8.05,94900.0,6.8762,6.8933,6.8591,6.8847,94900.0
2011-05-06 13:10:00,8.06,8.07,7.97,8.0,197000.0,6.8933,6.9018,6.8163,6.842,197000.0
2011-05-06 13:20:00,8.0,8.02,7.99,8.0,157800.0,6.842,6.8591,6.8334,6.842,157800.0
2011-05-06 13:30:00,8.01,8.04,8.0,8.02,84600.0,6.8505,6.8762,6.842,6.8591,84600.0
2011-05-06 13:40:00,8.02,8.04,8.01,8.02,52400.0,6.8591,6.8762,6.8505,6.8591,52400.0
2011-05-06 13:50:00,8.01,8.02,7.99,8.0,65800.0,6.8505,6.8591,6.8334,6.842,65800.0
2011-05-06 14:00:00,8.0,8.01,7.98,7.98,120100.0,6.842,6.8505,6.8249,6.8249,120100.0
2011-05-06 14:10:00,7.98,8.02,7.98,8.01,219300.0,6.8249,6.8591,6.8249,6.8505,219300.0
2011-05-06 14:20:00,8.0,8.01,7.96,7.98,126200.0,6.842,6.8505,6.8078,6.8249,126200.0
2011-05-06 14:30:00,7.98,7.99,7.93,7.94,99100.0,6.8249,6.8334,6.7821,6.7907,99100.0
2011-05-06 14:40:00,7.95,7.96,7.94,7.94,73200.0,6.7992,6.8078,6.7907,6.7907,73200.0
2011-05-06 14:50:00,7.94,7.96,7.92,7.95,149000.0,6.7907,6.8078,6.7735,6.7992,149000.0
2011-05-06 15:00:00,7.95,7.97,7.93,7.95,118700.0,6.7992,6.8163,6.7821,6.7992,118700.0
2011-05-06 15:10:00,7.95,7.97,7.95,7.95,39900.0,6.7992,6.8163,6.7992,6.7992,39900.0
2011-05-06 15:20:00,7.95,7.96,7.92,7.95,98900.0,6.7992,6.8078,6.7735,6.7992,98900.0
2011-05-06 15:30:00,7.95,7.96,7.92,7.94,201100.0,6.7992,6.8078,6.7735,6.7907,201100.0
2011-05-06 15:40:00,7.94,7.96,7.93,7.93,214400.0,6.7907,6.8078,6.7821,6.7821,214400.0
2011-05-06 15:50:00,7.93,7.96,7.93,7.96,316600.0,6.7821,6.8078,6.7821,6.8078,316600.0
2011-05-09 09:30:00,7.92,7.97,7.91,7.96,266600.0,6.7735,6.8163,6.765,6.8078,266600.0
2011-05-09 09:40:00,7.95,7.96,7.89,7.89,147100.0,6.7992,6.8078,6.7479,6.7479,147100.0
2011-05-09 09:50:00,7.89,7.9,7.83,7.84,368100.0,6.7479,6.7564,6.6966,6.7051,368100.0
2011-05-09 10:00:00,7.84,7.89,7.83,7.89,150400.0,6.7051,6.7479,6.6966,6.7479,150400.0
2011-05-09 10:10:00,7.89,7.89,7.84,7.87,224700.0,6.7479,6.7479,6.7051,6.7308,224700.0
2011-05-09 10:20:00,7.86,7.9,7.85,7.86,155800.0,6.7222,6.7564,6.7137,6.7222,155800.0
2011-05-09 10:30:00,7.86,7.86,7.81,7.81,179200.0,6.7222,6.7222,6.6795,6.6795,179200.0
2011-05-09 10:40:00,7.82,7.83,7.79,7.83,255000.0,6.688,6.6966,6.6624,6.6966,255000.0
2011-05-09 10:50:00,7.83,7.86,7.82,7.83,77100.0,6.6966,6.7222,6.688,6.6966,77100.0
2011-05-09 11:00:00,7.84,7.85,7.82,7.85,103100.0,6.7051,6.7137,6.688,6.7137,103100.0
2011-05-09 11:10:00,7.84,7.85,7.81,7.83,72400.0,6.7051,6.7137,6.6795,6.6966,72400.0
2011-05-09 11:20:00,7.83,7.84,7.8,7.8,33700.0,6.6966,6.7051,6.6709,6.6709,33700.0
2011-05-09 11:30:00,7.81,7.83,7.8,7.81,129700.0,6.6795,6.6966,6.6709,6.6795,129700.0
2011-05-09 11:40:00,7.81,7.81,7.8,7.8,71000.0,6.6795,6.6795,6.6709,6.6709,71000.0
2011-05-09 11:50:00,7.8,7.84,7.8,7.84,189300.0,6.6709,6.7051,6.6709,6.7051,189300.0
2011-05-09 12:00:00,7.84,7.85,7.83,7.84,31000.0,6.7051,6.7137,6.6966,6.7051,31000.0
2011-05-09 12:10:00,7.85,7.9,7.85,7.87,164000.0,6.7137,6.7564,6.7137,6.7308,164000.0
2011-05-09 12:20:00,7.87,7.87,7.85,7.85,21400.0,6.7308,6.7308,6.7137,6.7137,21400.0
2011-05-09 12:30:00,7.85,7.87,7.83,7.87,123800.0,6.7137,6.7308,6.6966,6.7308,123800.0
2011-05-09 12:40:00,7.86,7.88,7.84,7.86,69300.0,6.7222,6.7393,6.7051,6.7222,69300.0
2011-05-09 12:50:00,7.86,7.86,7.81,7.81,163000.0,6.7222,6.7222,6.6795,6.6795,163000.0
2011-05-09 13:00:00,7.82,7.82,7.81,7.82,47600.0,6.688,6.688,6.6795,6.688,47600.0
2011-05-09 13:10:00,7.81,7.82,7.8,7.81,52200.0,6.6795,6.688,6.6709,6.6795,52200.0
2011-05-09 13:20:00,7.81,7.83,7.8,7.82,68700.0,6.6795,6.6966,6.6709,6.688,68700.0
2011-05-09 13:30:00,7.82,7.83,7.82,7.82,29400.0,6.688,6.6966,6.688,6.688,29400.0
2011-05-09 13:40:00,7.82,7.83,7.82,7.83,50100.0,6.688,6.6966,6.688,6.6966,50100.0
2011-05-09 13:50:00,7.82,7.84,7.81,7.84,150800.0,6.688,6.7051,6.6795,6.7051,150800.0
2011-05-09 14:00:00,7.83,7.84,7.8,7.82,89200.0,6.6966,6.7051,6.6709,6.688,89200.0
2011-05-09 14:10:00,7.82,7.83,7.8,7.8,48500.0,6.688,6.6966,6.6709,6.6709,48500.0
2011-05-09 14:20:00,7.8,7.81,7.8,7.8,23700.0,6.6709,6.6795,6.6709,6.6709,23700.0
2011-05-09 14:30:00,7.8,7.82,7.8,7.82,126600.0,6.6709,6.688,6.6709,6.688,126600.0
2011-05-09 14:40:00,7.82,7.83,7.8,7.8,127900.0,6.688,6.6966,6.6709,6.6709,127900.0
2011-05-09 14:50:00,7.8,7.81,7.78,7.79,167200.0,6.6709,6.6795,6.6538,6.6624,167200.0
2011-05-09 15:00:00,7.79,7.8,7.78,7.78,110600.0,6.6624,6.6709,6.6538,6.6538,110600.0
2011-05-09 15:10:00,7.78,7.8,7.78,7.78,127500.0,6.6538,6.6709,6.6538,6.6538,127500.0
2011-05-09 15:20:00,7.78,7.79,7.78,7.78,136300.0,6.6538,6.6624,6.6538,6.6538,136300.0
2011-05-09 15:30:00,7.78,7.79,7.77,7.77,294200.0,6.6538,6.6624,6.6453,6.6453,294200.0
2011-05-09 15:40:00,7.77,7.78,7.75,7.76,352000.0,6.6453,6.6538,6.6282,6.6367,352000.0
2011-05-09 15:50:00,7.75,7.79,7.75,7.78,611200.0,6.6282,6.6624,6.6282,6.6538,611200.0
2011-05-10 09:30:00,7.82,7.84,7.79,7.8,90200.0,6.688,6.7051,6.6624,6.6709,90200.0
2011-05-10 09:40:00,7.79,7.8,7.76,7.78,98800.0,6.6624,6.6709,6.6367,6.6538,98800.0
2011-05-10 09:50:00,7.77,7.82,7.77,7.79,308400.0,6.6453,6.688,6.6453,6.6624,308400.0
2011-05-10 10:00:00,7.8,7.83,7.79,7.83,100200.0,6.6709,6.6966,6.6624,6.6966,100200.0
2011-05-10 10:10:00,7.83,7.84,7.82,7.84,69400.0,6.6966,6.7051,6.688,6.7051,69400.0
2011-05-10 10:20:00,7.84,7.89,7.83,7.86,340100.0,6.7051,6.7479,6.6966,6.7222,340100.0
2011-05-10 10:30:00,7.87,7.91,7.86,7.91,105600.0,6.7308,6.765,6.7222,6.765,105600.0
2011-05-10 10:40:00,7.91,7.91,7.89,7.9,50200.0,6.765,6.765,6.7479,6.7564,50200.0
2011-05-10 10:50:00,7.9,7.9,7.89,7.9,24700.0,6.7564,6.7564,6.7479,6.7564,24700.0
2011-05-10 11:00:00,7.9,7.93,7.89,7.92,67400.0,6.7564,6.7821,6.7479,6.7735,67400.0
2011-05-10 11:10:00,7.92,7.93,7.89,7.9,87900.0,6.7735,6.7821,6.7479,6.7564,87900.0
2011-05-10 11:20:00,7.89,7.92,7.88,7.91,117100.0,6.7479,6.7735,6.7393,6.765,117100.0
2011-05-10 11:30:00,7.91,7.92,7.87,7.89,261400.0,6.765,6.7735,6.7308,6.7479,261400.0
2011-05-10 11:40:00,7.9,7.92,7.89,7.92,27100.0,6.7564,6.7735,6.7479,6.7735,27100.0
2011-05-10 11:50:00,7.92,7.93,7.91,7.93,32900.0,6.7735,6.7821,6.765,6.7821,32900.0
2011-05-10 12:00:00,7.93,7.93,7.92,7.93,25800.0,6.7821,6.7821,6.7735,6.7821,25800.0
2011-05-10 12:10:00,7.93,7.93,7.92,7.93,14200.0,6.7821,6.7821,6.7735,6.7821,14200.0
2011-05-10 12:20:00,7.93,7.93,7.91,7.93,103500.0,6.7821,6.7821,6.765,6.7821,103500.0
2011-05-10 12:30:00,7.93,7.95,7.92,7.94,64600.0,6.7821,6.7992,6.7735,6.7907,64600.0
2011-05-10 12:40:00,7.94,7.95,7.93,7.95,25800.0,6.7907,6.7992,6.7821,6.7992,25800.0
2011-05-10 12:50:00,7.95,7.96,7.94,7.96,37700.0,6.7992,6.8078,6.7907,6.8078,37700.0
2011-05-10 13:00:00,7.96,7.96,7.94,7.95,49500.0,6.8078,6.8078,6.7907,6.7992,49500.0
2011-05-10 13:10:00,7.95,7.97,7.94,7.97,69100.0,6.7992,6.8163,6.7907,6.8163,69100.0
2011-05-10 13:20:00,7.97,7.97,7.94,7.97,113700.0,6.8163,6.8163,6.7907,6.8163,113700.0
2011-05-10 13:30:00,7.96,8.0,7.96,7.99,117400.0,6.8078,6.842,6.8078,6.8334,117400.0
2011-05-10 13:40:00,7.99,7.99,7.96,7.97,69200.0,6.8334,6.8334,6.8078,6.8163,69200.0
2011-05-10 13:50:00,7.97,7.97,7.94,7.95,141900.0,6.8163,6.8163,6.7907,6.7992,141900.0
2011-05-10 14:00:00,7.96,7.96,7.95,7.95,50800.0,6.8078,6.8078,6.7992,6.7992,50800.0
2011-05-10 14:10:00,7.96,7.96,7.9,7.92,234000.0,6.8078,6.8078,6.7564,6.7735,234000.0
2011-05-10 14:20:00,7.92,7.92,7.88,7.89,165500.0,6.7735,6.7735,6.7393,6.7479,165500.0
2011-05-10 14:30:00,7.88,7.89,7.85,7.87,203100.0,6.7393,6.7479,6.7137,6.7308,203100.0
2011-05-10 14:40:00,7.88,7.88,7.86,7.86,92400.0,6.7393,6.7393,6.7222,6.7222,92400.0
2011-05-10 14:50:00,7.87,7.87,7.83,7.83,127500.0,6.7308,6.7308,6.6966,6.6966,127500.0
2011-05-10 15:00:00,7.84,7.84,7.81,7.83,209300.0,6.7051,6.7051,6.6795,6.6966,209300.0
2011-05-10 15:10:00,7.84,7.84,7.81,7.81,155800.0,6.7051,6.7051,6.6795,6.6795,155800.0
2011-05-10 15:20:00,7.81,7.82,7.79,7.8,175500.0,6.6795,6.688,6.6624,6.6709,175500.0
2011-05-10 15:30:00,7.79,7.81,7.77,7.79,299000.0,6.6624,6.6795,6.6453,6.6624,299000.0
2011-05-10 15:40:00,7.79,7.8,7.77,7.78,262300.0,6.6624,6.6709,6.6453,6.6538,262300.0
2011-05-10 15:50:00,7.77,7.8,7.77,7.78,538700.0,6.6453,6.6709,6.6453,6.6538,538700.0
2011-05-11 09:30:00,7.79,7.83,7.78,7.79,232800.0,6.6624,6.6966,6.6538,6.6624,232800.0
2011-05-11 09:40:00,7.79,7.8,7.78,7.79,69200.0,6.6624,6.6709,6.6538,6.6624,69200.0
2011-05-11 09:50:00,7.79,7.82,7.78,7.79,72800.0,6.6624,6.688,6.6538,6.6624,72800.0
2011-05-11 10:00:00,7.79,7.8,7.78,7.79,135200.0,6.6624,6.6709,6.6538,6.6624,135200.0
2011-05-11 10:10:00,7.79,7.79,7.74,7.77,193000.0,6.6624,6.6624,6.6196,6.6453,193000.0
2011-05-11 10:20:00,7.78,7.78,7.74,7.76,208600.0,6.6538,6.6538,6.6196,6.6367,208600.0
2011-05-11 10:30:00,7.75,7.78,7.75,7.76,151300.0,6.6282,6.6538,6.6282,6.6367,151300.0
2011-05-11 10:40:00,7.76,7.78,7.71,7.73,339200.0,6.6367,6.6538,6.5939,6.6111,339200.0
2011-05-11 10:50:00,7.73,7.76,7.71,7.71,273300.0,6.6111,6.6367,6.5939,6.5939,273300.0
2011-05-11 11:00:00,7.71,7.76,7.71,7.76,273200.0,6.5939,6.6367,6.5939,6.6367,273200.0
2011-05-11 11:10:00,7.76,7.76,7.72,7.74,138300.0,6.6367,6.6367,6.6025,6.6196,138300.0
2011-05-11 11:20:00,7.74,7.75,7.72,7.73,240400.0,6.6196,6.6282,6.6025,6.6111,240400.0
2011-05-11 11:30:00,7.73,7.74,7.7,7.72,223200.0,6.6111,6.6196,6.5854,6.6025,223200.0
2011-05-11 11:40:00,7.72,7.72,7.7,7.7,107400.0,6.6025,6.6025,6.5854,6.5854,107400.0
2011-05-11 11:50:00,7.7,7.71,7.65,7.68,239700.0,6.5854,6.5939,6.5426,6.5683,239700.0
2011-05-11 12:00:00,7.68,7.68,7.65,7.67,177600.0,6.5683,6.5683,6.5426,6.5597,177600.0
2011-05-11 12:10:00,7.67,7.67,7.62,7.65,358900.0,6.5597,6.5597,6.517,6.5426,358900.0
2011-05-11 12:20:00,7.65,7.68,7.63,7.65,126600.0,6.5426,6.5683,6.5255,6.5426,126600.0
2011-05-11 12:30:00,7.64,7.66,7.63,7.65,77100.0,6.5341,6.5512,6.5255,6.5426,77100.0
2011-05-11 12:40:00,7.65,7.66,7.63,7.63,113100.0,6.5426,6.5512,6.5255,6.5255,113100.0
2011-05-11 12:50:00,7.64,7.65,7.63,7.65,65700.0,6.5341,6.5426,6.5255,6.5426,65700.0
2011-05-11 13:00:00,7.65,7.65,7.64,7.65,36000.0,6.5426,6.5426,6.5341,6.5426,36000.0
2011-05-11 13:10:00,7.64,7.65,7.61,7.62,141100.0,6.5341,6.5426,6.5084,6.517,141100.0
2011-05-11 13:20:00,7.62,7.64,7.61,7.62,88000.0,6.517,6.5341,6.5084,6.517,88000.0
2011-05-11 13:30:00,7.62,7.62,7.58,7.61,218500.0,6.517,6.517,6.4828,6.5084,218500.0
2011-05-11 13:40:00,7.62,7.62,7.61,7.61,69400.0,6.517,6.517,6.5084,6.5084,69400.0
2011-05-11 13:50:00,7.62,7.63,7.58,7.59,83300.0,6.517,6.5255,6.4828,6.4913,83300.0
2011-05-11 14:00:00,7.59,7.62,7.58,7.61,140400.0,6.4913,6.517,6.4828,6.5084,140400.0
2011-05-11 14:10:00,7.61,7.62,7.6,7.61,93700.0,6.5084,6.517,6.4999,6.5084,93700.0
2011-05-11 14:20:00,7.61,7.63,7.58,7.6,236100.0,6.5084,6.5255,6.4828,6.4999,236100.0
2011-05-11 14:30:00,7.6,7.61,7.59,7.61,195400.0,6.4999,6.5084,6.4913,6.5084,195400.0
2011-05-11 14:40:00,7.61,7.62,7.6,7.62,139700.0,6.5084,6.517,6.4999,6.517,139700.0
2011-05-11 14:50:00,7.62,7.62,7.59,7.59,145200.0,6.517,6.517,6.4913,6.4913,145200.0
2011-05-11 15:00:00,7.59,7.6,7.59,7.59,73500.0,6.4913,6.4999,6.4913,6.4913,73500.0
2011-05-11 15:10:00,7.6,7.6,7.56,7.58,379700.0,6.4999,6.4999,6.4657,6.4828,379700.0
2011-05-11 15:20:00,7.58,7.62,7.58,7.6,357100.0,6.4828,6.517,6.4828,6.4999,357100.0
2011-05-11 15:30:00,7.61,7.61,7.55,7.56,434300.0,6.5084,6.5084,6.4571,6.4657,434300.0
2011-05-11 15:40:00,7.56,7.59,7.56,7.59,450400.0,6.4657,6.4913,6.4657,6.4913,450400.0
2011-05-11 15:50:00,7.59,7.59,7.51,7.52,1717100.0,6.4913,6.4913,6.4229,6.4314,1717100.0
2011-05-12 09:30:00,7.52,7.55,7.48,7.5,290200.0,6.4314,6.4571,6.3972,6.4143,290200.0
2011-05-12 09:40:00,7.5,7.53,7.46,7.5,108200.0,6.4143,6.44,6.3801,6.4143,108200.0
2011-05-12 09:50:00,7.49,7.52,7.47,7.51,109200.0,6.4058,6.4314,6.3887,6.4229,109200.0
2011-05-12 10:00:00,7.51,7.59,7.51,7.59,250800.0,6.4229,6.4913,6.4229,6.4913,250800.0
2011-05-12 10:10:00,7.59,7.59,7.55,7.56,167500.0,6.4913,6.4913,6.4571,6.4657,167500.0
2011-05-12 10:20:00,7.55,7.56,7.52,7.53,191900.0,6.4571,6.4657,6.4314,6.44,191900.0
2011-05-12 10:30:00,7.52,7.54,7.49,7.52,161700.0,6.4314,6.4486,6.4058,6.4314,161700.0
2011-05-12 10:40:00,7.52,7.56,7.51,7.55,184300.0,6.4314,6.4657,6.4229,6.4571,184300.0
2011-05-12 10:50:00,7.56,7.56,7.52,7.53,155900.0,6.4657,6.4657,6.4314,6.44,155900.0
2011-05-12 11:00:00,7.53,7.58,7.53,7.56,164500.0,6.44,6.4828,6.44,6.4657,164500.0
2011-05-12 11:10:00,7.55,7.61,7.55,7.61,201300.0,6.4571,6.5084,6.4571,6.5084,201300.0
2011-05-12 11:20:00,7.61,7.66,7.6,7.65,146000.0,6.5084,6.5512,6.4999,6.5426,146000.0
2011-05-12 11:30:00,7.65,7.66,7.62,7.65,139500.0,6.5426,6.5512,6.517,6.5426,139500.0
2011-05-12 11:40:00,7.65,7.67,7.63,7.64,108900.0,6.5426,6.5597,6.5255,6.5341,108900.0
2011-05-12 11:50:00,7.63,7.66,7.63,7.64,49300.0,6.5255,6.5512,6.5255,6.5341,49300.0
2011-05-12 12:00:00,7.63,7.65,7.62,7.63,49600.0,6.5255,6.5426,6.517,6.5255,49600.0
2011-05-12 12:10:00,7.63,7.64,7.62,7.64,31800.0,6.5255,6.5341,6.517,6.5341,31800.0
2011-05-12 12:20:00,7.64,7.64,7.63,7.64,13500.0,6.5341,6.5341,6.5255,6.5341,13500.0
2011-05-12 12:30:00,7.64,7.66,7.64,7.66,47400.0,6.5341,6.5512,6.5341,6.5512,47400.0
2011-05-12 12:40:00,7.66,7.66,7.63,7.63,94700.0,6.5512,6.5512,6.5255,6.5255,94700.0
2011-05-12 12:50:00,7.64,7.67,7.63,7.66,81500.0,6.5341,6.5597,6.5255,6.5512,81500.0
2011-05-12 13:00:00,7.67,7.69,7.66,7.68,91300.0,6.5597,6.5768,6.5512,6.5683,91300.0
2011-05-12 13:10:00,7.68,7.69,7.66,7.66,148600.0,6.5683,6.5768,6.5512,6.5512,148600.0
2011-05-12 13:20:00,7.66,7.69,7.66,7.68,64600.0,6.5512,6.5768,6.5512,6.5683,64600.0
2011-05-12 13:30:00,7.69,7.69,7.66,7.67,53600.0,6.5768,6.5768,6.5512,6.5597,53600.0
2011-05-12 13:40:00,7.66,7.67,7.65,7.67,71100.0,6.5512,6.5597,6.5426,6.5597,71100.0
2011-05-12 13:50:00,7.67,7.68,7.66,7.67,68700.0,6.5597,6.5683,6.5512,6.5597,68700.0
2011-05-12 14:00:00,7.66,7.68,7.66,7.68,63600.0,6.5512,6.5683,6.5512,6.5683,63600.0
2011-05-12 14:10:00,7.67,7.69,7.66,7.67,138100.0,6.5597,6.5768,6.5512,6.5597,138100.0
2011-05-12 14:20:00,7.67,7.68,7.66,7.68,83500.0,6.5597,6.5683,6.5512,6.5683,83500.0
2011-05-12 14:30:00,7.68,7.68,7.66,7.66,78000.0,6.5683,6.5683,6.5512,6.5512,78000.0
2011-05-12 14:40:00,7.66,7.67,7.66,7.66,59000.0,6.5512,6.5597,6.5512,6.5512,59000.0
2011-05-12 14:50:00,7.66,7.67,7.62,7.63,138400.0,6.5512,6.5597,6.517,6.5255,138400.0
2011-05-12 15:00:00,7.63,7.64,7.63,7.64,152600.0,6.5255,6.5341,6.5255,6.5341,152600.0
2011-05-12 15:10:00,7.64,7.67,7.63,7.64,366600.0,6.5341,6.5597,6.5255,6.5341,366600.0
2011-05-12 15:20:00,7.65,7.65,7.61,7.63,156300.0,6.5426,6.5426,6.5084,6.5255,156300.0
2011-05-12 15:30:00,7.63,7.63,7.62,7.63,96300.0,6.5255,6.5255,6.517,6.5255,96300.0
2011-05-12 15:40:00,7.63,7.66,7.62,7.66,233300.0,6.5255,6.5512,6.517,6.5512,233300.0
2011-05-12 15:50:00,7.66,7.67,7.65,7.66,507800.0,6.5512,6.5597,6.5426,6.5512,507800.0
2011-05-13 09:30:00,7.68,7.68,7.6,7.61,85100.0,6.5683,6.5683,6.4999,6.5084,85100.0
2011-05-13 09:40:00,7.6,7.63,7.6,7.62,124100.0,6.4999,6.5255,6.4999,6.517,124100.0
2011-05-13 09:50:00,7.62,7.65,7.6,7.64,155100.0,6.517,6.5426,6.4999,6.5341,155100.0
2011-05-13 10:00:00,7.64,7.65,7.58,7.58,240100.0,6.5341,6.5426,6.4828,6.4828,240100.0
2011-05-13 10:10:00,7.58,7.62,7.57,7.61,219500.0,6.4828,6.517,6.4742,6.5084,219500.0
2011-05-13 10:20:00,7.6,7.64,7.6,7.62,127500.0,6.4999,6.5341,6.4999,6.517,127500.0
2011-05-13 10:30:00,7.62,7.67,7.62,7.67,244000.0,6.517,6.5597,6.517,6.5597,244000.0
2011-05-13 10:40:00,7.67,7.67,7.62,7.66,196000.0,6.5597,6.5597,6.517,6.5512,196000.0
2011-05-13 10:50:00,7.66,7.66,7.62,7.63,146800.0,6.5512,6.5512,6.517,6.5255,146800.0
2011-05-13 11:00:00,7.63,7.64,7.6,7.63,292200.0,6.5255,6.5341,6.4999,6.5255,292200.0
2011-05-13 11:10:00,7.63,7.67,7.62,7.64,161000.0,6.5255,6.5597,6.517,6.5341,161000.0
2011-05-13 11:20:00,7.64,7.64,7.62,7.62,88300.0,6.5341,6.5341,6.517,6.517,88300.0
2011-05-13 11:30:00,7.63,7.64,7.62,7.63,88100.0,6.5255,6.5341,6.517,6.5255,88100.0
2011-05-13 11:40:00,7.63,7.65,7.63,7.64,84200.0,6.5255,6.5426,6.5255,6.5341,84200.0
2011-05-13 11:50:00,7.64,7.65,7.64,7.64,66700.0,6.5341,6.5426,6.5341,6.5341,66700.0
2011-05-13 12:00:00,7.64,7.66,7.64,7.65,112300.0,6.5341,6.5512,6.5341,6.5426,112300.0
2011-05-13 12:10:00,7.65,7.65,7.61,7.62,197400.0,6.5426,6.5426,6.5084,6.517,197400.0
2011-05-13 12:20:00,7.63,7.63,7.62,7.63,81500.0,6.5255,6.5255,6.517,6.5255,81500.0
2011-05-13 12:30:00,7.63,7.66,7.62,7.66,184100.0,6.5255,6.5512,6.517,6.5512,184100.0
2011-05-13 12:40:00,7.66,7.66,7.65,7.65,40300.0,6.5512,6.5512,6.5426,6.5426,40300.0
2011-05-13 12:50:00,7.66,7.67,7.65,7.67,55200.0,6.5512,6.5597,6.5426,6.5597,55200.0
2011-05-13 13:00:00,7.67,7.67,7.66,7.67,39100.0,6.5597,6.5597,6.5512,6.5597,39100.0
2011-05-13 13:10:00,7.66,7.67,7.66,7.66,63700.0,6.5512,6.5597,6.5512,6.5512,63700.0
2011-05-13 13:20:00,7.66,7.67,7.64,7.64,96700.0,6.5512,6.5597,6.5341,6.5341,96700.0
2011-05-13 13:30:00,7.64,7.65,7.64,7.65,58300.0,6.5341,6.5426,6.5341,6.5426,58300.0
2011-05-13 13:40:00,7.65,7.65,7.64,7.65,31400.0,6.5426,6.5426,6.5341,6.5426,31400.0
2011-05-13 13:50:00,7.65,7.65,7.64,7.65,24200.0,6.5426,6.5426,6.5341,6.5426,24200.0
2011-05-13 14:00:00,7.65,7.65,7.64,7.64,39100.0,6.5426,6.5426,6.5341,6.5341,39100.0
2011-05-13 14:10:00,7.64,7.66,7.64,7.66,183600.0,6.5341,6.5512,6.5341,6.5512,183600.0
2011-05-13 14:20:00,7.66,7.67,7.63,7.63,142400.0,6.5512,6.5597,6.5255,6.5255,142400.0
2011-05-13 14:30:00,7.63,7.64,7.62,7.62,79800.0,6.5255,6.5341,6.517,6.517,79800.0
2011-05-13 14:40:00,7.62,7.63,7.61,7.63,104200.0,6.517,6.5255,6.5084,6.5255,104200.0
2011-05-13 14:50:00,7.63,7.63,7.6,7.62,102000.0,6.5255,6.5255,6.4999,6.517,102000.0
2011-05-13 15:00:00,7.61,7.62,7.61,7.61,50000.0,6.5084,6.517,6.5084,6.5084,50000.0
2011-05-13 15:10:00,7.62,7.62,7.6,7.6,138000.0,6.517,6.517,6.4999,6.4999,138000.0
2011-05-13 15:20:00,7.6,7.61,7.59,7.6,173800.0,6.4999,6.5084,6.4913,6.4999,173800.0
2011-05-13 15:30:00,7.59,7.62,7.59,7.62,166000.0,6.4913,6.517,6.4913,6.517,166000.0
2011-05-13 15:40:00,7.62,7.62,7.6,7.61,211100.0,6.517,6.517,6.4999,6.5084,211100.0
2011-05-13 15:50:00,7.61,7.61,7.6,7.6,405700.0,6.5084,6.5084,6.4999,6.4999,405700.0
2011-05-16 09:30:00,7.55,7.6,7.55,7.6,171700.0,6.4571,6.4999,6.4571,6.4999,171700.0
2011-05-16 09:40:00,7.6,7.62,7.58,7.62,136600.0,6.4999,6.517,6.4828,6.517,136600.0
2011-05-16 09:50:00,7.61,7.62,7.58,7.61,140500.0,6.5084,6.517,6.4828,6.5084,140500.0
2011-05-16 10:00:00,7.61,7.64,7.6,7.64,150000.0,6.5084,6.5341,6.4999,6.5341,150000.0
2011-05-16 10:10:00,7.63,7.64,7.58,7.62,411400.0,6.5255,6.5341,6.4828,6.517,411400.0
2011-05-16 10:20:00,7.62,7.65,7.61,7.62,293800.0,6.517,6.5426,6.5084,6.517,293800.0
2011-05-16 10:30:00,7.63,7.64,7.61,7.63,176400.0,6.5255,6.5341,6.5084,6.5255,176400.0
2011-05-16 10:40:00,7.63,7.67,7.61,7.66,188900.0,6.5255,6.5597,6.5084,6.5512,188900.0
2011-05-16 10:50:00,7.67,7.67,7.64,7.65,119300.0,6.5597,6.5597,6.5341,6.5426,119300.0
2011-05-16 11:00:00,7.65,7.68,7.64,7.66,101000.0,6.5426,6.5683,6.5341,6.5512,101000.0
2011-05-16 11:10:00,7.65,7.68,7.65,7.68,68500.0,6.5426,6.5683,6.5426,6.5683,68500.0
2011-05-16 11:20:00,7.68,7.69,7.66,7.69,119700.0,6.5683,6.5768,6.5512,6.5768,119700.0
2011-05-16 11:30:00,7.68,7.69,7.68,7.69,26800.0,6.5683,6.5768,6.5683,6.5768,26800.0
2011-05-16 11:40:00,7.69,7.7,7.65,7.66,87000.0,6.5768,6.5854,6.5426,6.5512,87000.0
2011-05-16 11:50:00,7.65,7.66,7.65,7.65,29100.0,6.5426,6.5512,6.5426,6.5426,29100.0
2011-05-16 12:00:00,7.65,7.66,7.62,7.63,63500.0,6.5426,6.5512,6.517,6.5255,63500.0
2011-05-16 12:10:00,7.62,7.63,7.61,7.62,104800.0,6.517,6.5255,6.5084,6.517,104800.0
2011-05-16 12:20:00,7.63,7.64,7.62,7.63,80000.0,6.5255,6.5341,6.517,6.5255,80000.0
2011-05-16 12:30:00,7.63,7.65,7.62,7.65,118300.0,6.5255,6.5426,6.517,6.5426,118300.0
2011-05-16 12:40:00,7.64,7.65,7.62,7.65,109600.0,6.5341,6.5426,6.517,6.5426,109600.0
2011-05-16 12:50:00,7.65,7.65,7.59,7.59,183700.0,6.5426,6.5426,6.4913,6.4913,183700.0
2011-05-16 13:00:00,7.6,7.62,7.58,7.61,107200.0,6.4999,6.517,6.4828,6.5084,107200.0
2011-05-16 13:10:00,7.62,7.66,7.6,7.66,73800.0,6.517,6.5512,6.4999,6.5512,73800.0
2011-05-16 13:20:00,7.65,7.67,7.65,7.67,21500.0,6.5426,6.5597,6.5426,6.5597,21500.0
2011-05-16 13:30:00,7.66,7.67,7.65,7.65,105000.0,6.5512,6.5597,6.5426,6.5426,105000.0
2011-05-16 13:40:00,7.65,7.66,7.65,7.66,153400.0,6.5426,6.5512,6.5426,6.5512,153400.0
2011-05-16 13:50:00,7.66,7.66,7.64,7.65,211600.0,6.5512,6.5512,6.5341,6.5426,211600.0
2011-05-16 14:00:00,7.64,7.64,7.62,7.64,82300.0,6.5341,6.5341,6.517,6.5341,82300.0
2011-05-16 14:10:00,7.64,7.65,7.63,7.65,92400.0,6.5341,6.5426,6.5255,6.5426,92400.0
2011-05-16 14:20:00,7.64,7.65,7.64,7.64,126300.0,6.5341,6.5426,6.5341,6.5341,126300.0
2011-05-16 14:30:00,7.64,7.65,7.61,7.61,90300.0,6.5341,6.5426,6.5084,6.5084,90300.0
2011-05-16 14:40:00,7.61,7.63,7.61,7.62,51800.0,6.5084,6.5255,6.5084,6.517,51800.0
2011-05-16 14:50:00,7.62,7.63,7.62,7.62,27500.0,6.517,6.5255,6.517,6.517,27500.0
2011-05-16 15:00:00,7.63,7.64,7.62,7.64,40300.0,6.5255,6.5341,6.517,6.5341,40300.0
2011-05-16 15:10:00,7.63,7.64,7.6,7.61,65000.0,6.5255,6.5341,6.4999,6.5084,65000.0
2011-05-16 15:20:00,7.61,7.62,7.59,7.59,81800.0,6.5084,6.517,6.4913,6.4913,81800.0
2011-05-16 15:30:00,7.59,7.61,7.58,7.58,111600.0,6.4913,6.5084,6.4828,6.4828,111600.0
2011-05-16 15:40:00,7.58,7.61,7.58,7.6,321000.0,6.4828,6.5084,6.4828,6.4999,321000.0
2011-05-16 15:50:00,7.59,7.61,7.59,7.6,389600.0,6.4913,6.5084,6.4913,6.4999,389600.0
2011-05-17 09:30:00,7.58,7.65,7.5,7.62,467000.0,6.4828,6.5426,6.4143,6.517,467000.0
2011-05-17 09:40:00,7.62,7.63,7.59,7.59,212100.0,6.517,6.5255,6.4913,6.4913,212100.0
2011-05-17 09:50:00,7.6,7.63,7.6,7.61,201500.0,6.4999,6.5255,6.4999,6.5084,201500.0
2011-05-17 10:00:00,7.61,7.62,7.58,7.59,188200.0,6.5084,6.517,6.4828,6.4913,188200.0
2011-05-17 10:10:00,7.6,7.64,7.59,7.63,236000.0,6.4999,6.5341,6.4913,6.5255,236000.0
2011-05-17 10:20:00,7.64,7.67,7.63,7.66,175800.0,6.5341,6.5597,6.5255,6.5512,175800.0
2011-05-17 10:30:00,7.67,7.68,7.66,7.68,136600.0,6.5597,6.5683,6.5512,6.5683,136600.0
2011-05-17 10:40:00,7.67,7.69,7.64,7.65,257100.0,6.5597,6.5768,6.5341,6.5426,257100.0
2011-05-17 10:50:00,7.65,7.65,7.64,7.64,66300.0,6.5426,6.5426,6.5341,6.5341,66300.0
2011-05-17 11:00:00,7.64,7.67,7.63,7.63,215800.0,6.5341,6.5597,6.5255,6.5255,215800.0
2011-05-17 11:10:00,7.64,7.67,7.63,7.67,117800.0,6.5341,6.5597,6.5255,6.5597,117800.0
2011-05-17 11:20:00,7.68,7.69,7.67,7.67,182800.0,6.5683,6.5768,6.5597,6.5597,182800.0
2011-05-17 11:30:00,7.68,7.68,7.65,7.66,130900.0,6.5683,6.5683,6.5426,6.5512,130900.0
2011-05-17 11:40:00,7.66,7.68,7.65,7.67,182800.0,6.5512,6.5683,6.5426,6.5597,182800.0
2011-05-17 11:50:00,7.68,7.69,7.64,7.64,222500.0,6.5683,6.5768,6.5341,6.5341,222500.0
2011-05-17 12:00:00,7.65,7.65,7.63,7.63,42100.0,6.5426,6.5426,6.5255,6.5255,42100.0
2011-05-17 12:10:00,7.64,7.64,7.62,7.62,177000.0,6.5341,6.5341,6.517,6.517,177000.0
2011-05-17 12:20:00,7.63,7.63,7.58,7.59,274100.0,6.5255,6.5255,6.4828,6.4913,274100.0
2011-05-17 12:30:00,7.59,7.6,7.58,7.6,106000.0,6.4913,6.4999,6.4828,6.4999,106000.0
2011-05-17 12:40:00,7.6,7.61,7.57,7.57,87200.0,6.4999,6.5084,6.4742,6.4742,87200.0
2011-05-17 12:50:00,7.58,7.58,7.55,7.57,105700.0,6.4828,6.4828,6.4571,6.4742,105700.0
2011-05-17 13:00:00,7.58,7.59,7.57,7.58,80000.0,6.4828,6.4913,6.4742,6.4828,80000.0
2011-05-17 13:10:00,7.58,7.59,7.58,7.58,26000.0,6.4828,6.4913,6.4828,6.4828,26000.0
2011-05-17 13:20:00,7.58,7.6,7.57,7.59,114400.0,6.4828,6.4999,6.4742,6.4913,114400.0
2011-05-17 13:30:00,7.6,7.6,7.58,7.59,121900.0,6.4999,6.4999,6.4828,6.4913,121900.0
2011-05-17 13:40:00,7.6,7.6,7.58,7.58,151700.0,6.4999,6.4999,6.4828,6.4828,151700.0
2011-05-17 13:50:00,7.59,7.59,7.55,7.56,179800.0,6.4913,6.4913,6.4571,6.4657,179800.0
2011-05-17 14:00:00,7.56,7.6,7.55,7.58,315400.0,6.4657,6.4999,6.4571,6.4828,315400.0
2011-05-17 14:10:00,7.58,7.59,7.58,7.58,72100.0,6.4828,6.4913,6.4828,6.4828,72100.0
2011-05-17 14:20:00,7.58,7.59,7.57,7.58,143000.0,6.4828,6.4913,6.4742,6.4828,143000.0
2011-05-17 14:30:00,7.58,7.58,7.56,7.57,262600.0,6.4828,6.4828,6.4657,6.4742,262600.0
2011-05-17 14:40:00,7.57,7.58,7.55,7.56,237800.0,6.4742,6.4828,6.4571,6.4657,237800.0
2011-05-17 14:50:00,7.56,7.6,7.56,7.6,175000.0,6.4657,6.4999,6.4657,6.4999,175000.0
2011-05-17 15:00:00,7.6,7.61,7.59,7.61,100800.0,6.4999,6.5084,6.4913,6.5084,100800.0
2011-05-17 15:10:00,7.61,7.61,7.6,7.61,84100.0,6.5084,6.5084,6.4999,6.5084,84100.0
2011-05-17 15:20:00,7.6,7.63,7.6,7.61,335400.0,6.4999,6.5255,6.4999,6.5084,335400.0
2011-05-17 15:30:00,7.62,7.62,7.61,7.62,120400.0,6.517,6.517,6.5084,6.517,120400.0
2011-05-17 15:40:00,7.61,7.63,7.6,7.63,428600.0,6.5084,6.5255,6.4999,6.5255,428600.0
2011-05-17 15:50:00,7.62,7.63,7.61,7.61,433800.0,6.517,6.5255,6.5084,6.5084,433800.0
2011-05-18 09:30:00,7.61,7.68,7.61,7.67,145500.0,6.5084,6.5683,6.5084,6.5597,145500.0
2011-05-18 09:40:00,7.67,7.7,7.66,7.7,231500.0,6.5597,6.5854,6.5512,6.5854,231500.0
2011-05-18 09:50:00,7.7,7.7,7.64,7.65,191000.0,6.5854,6.5854,6.5341,6.5426,191000.0
2011-05-18 10:00:00,7.66,7.67,7.63,7.66,293300.0,6.5512,6.5597,6.5255,6.5512,293300.0
2011-05-18 10:10:00,7.66,7.68,7.64,7.67,312900.0,6.5512,6.5683,6.5341,6.5597,312900.0
2011-05-18 10:20:00,7.67,7.68,7.63,7.64,437300.0,6.5597,6.5683,6.5255,6.5341,437300.0
2011-05-18 10:30:00,7.65,7.68,7.64,7.67,237000.0,6.5426,6.5683,6.5341,6.5597,237000.0
2011-05-18 10:40:00,7.67,7.7,7.67,7.7,151200.0,6.5597,6.5854,6.5597,6.5854,151200.0
2011-05-18 10:50:00,7.7,7.71,7.68,7.7,620100.0,6.5854,6.5939,6.5683,6.5854,620100.0
2011-05-18 11:00:00,7.69,7.7,7.68,7.69,352500.0,6.5768,6.5854,6.5683,6.5768,352500.0
2011-05-18 11:10:00,7.69,7.7,7.65,7.66,213600.0,6.5768,6.5854,6.5426,6.5512,213600.0
2011-05-18 11:20:00,7.67,7.67,7.64,7.66,111200.0,6.5597,6.5597,6.5341,6.5512,111200.0
2011-05-18 11:30:00,7.67,7.68,7.65,7.67,178300.0,6.5597,6.5683,6.5426,6.5597,178300.0
2011-05-18 11:40:00,7.67,7.67,7.65,7.67,83400.0,6.5597,6.5597,6.5426,6.5597,83400.0
2011-05-18 11:50:00,7.67,7.67,7.65,7.66,48400.0,6.5597,6.5597,6.5426,6.5512,48400.0
2011-05-18 12:00:00,7.66,7.68,7.65,7.66,116800.0,6.5512,6.5683,6.5426,6.5512,116800.0
2011-05-18 12:10:00,7.66,7.68,7.65,7.67,95900.0,6.5512,6.5683,6.5426,6.5597,95900.0
2011-05-18 12:20:00,7.67,7.68,7.66,7.66,52300.0,6.5597,6.5683,6.5512,6.5512,52300.0
2011-05-18 12:30:00,7.67,7.67,7.65,7.66,59300.0,6.5597,6.5597,6.5426,6.5512,59300.0
2011-05-18 12:40:00,7.66,7.66,7.64,7.64,77700.0,6.5512,6.5512,6.5341,6.5341,77700.0
2011-05-18 12:50:00,7.65,7.65,7.63,7.63,30300.0,6.5426,6.5426,6.5255,6.5255,30300.0
2011-05-18 13:00:00,7.64,7.66,7.63,7.66,54400.0,6.5341,6.5512,6.5255,6.5512,54400.0
2011-05-18 13:10:00,7.66,7.66,7.63,7.64,53400.0,6.5512,6.5512,6.5255,6.5341,53400.0
2011-05-18 13:20:00,7.63,7.64,7.63,7.63,136900.0,6.5255,6.5341,6.5255,6.5255,136900.0
2011-05-18 13:30:00,7.64,7.64,7.58,7.63,308600.0,6.5341,6.5341,6.4828,6.5255,308600.0
2011-05-18 13:40:00,7.63,7.63,7.62,7.62,22000.0,6.5255,6.5255,6.517,6.517,22000.0
2011-05-18 13:50:00,7.62,7.63,7.61,7.62,54300.0,6.517,6.5255,6.5084,6.517,54300.0
2011-05-18 14:00:00,7.62,7.63,7.59,7.62,167900.0,6.517,6.5255,6.4913,6.517,167900.0
2011-05-18 14:10:00,7.62,7.62,7.58,7.6,66600.0,6.517,6.517,6.4828,6.4999,66600.0
2011-05-18 14:20:00,7.6,7.6,7.57,7.57,92700.0,6.4999,6.4999,6.4742,6.4742,92700.0
2011-05-18 14:30:00,7.58,7.58,7.53,7.55,158000.0,6.4828,6.4828,6.44,6.4571,158000.0
2011-05-18 14:40:00,7.54,7.56,7.53,7.53,121800.0,6.4486,6.4657,6.44,6.44,121800.0
2011-05-18 14:50:00,7.54,7.55,7.53,7.54,64400.0,6.4486,6.4571,6.44,6.4486,64400.0
2011-05-18 15:00:00,7.54,7.56,7.54,7.55,72100.0,6.4486,6.4657,6.4486,6.4571,72100.0
2011-05-18 15:10:00,7.56,7.58,7.55,7.58,99800.0,6.4657,6.4828,6.4571,6.4828,99800.0
2011-05-18 15:20:00,7.58,7.58,7.55,7.57,170500.0,6.4828,6.4828,6.4571,6.4742,170500.0
2011-05-18 15:30:00,7.57,7.58,7.55,7.56,203200.0,6.4742,6.4828,6.4571,6.4657,203200.0
2011-05-18 15:40:00,7.57,7.59,7.56,7.57,240200.0,6.4742,6.4913,6.4657,6.4742,240200.0
2011-05-18 15:50:00,7.57,7.57,7.55,7.56,616200.0,6.4742,6.4742,6.4571,6.4657,616200.0
2011-05-19 09:30:00,7.62,7.64,7.56,7.61,161900.0,6.517,6.5341,6.4657,6.5084,161900.0
2011-05-19 09:40:00,7.62,7.64,7.6,7.64,78500.0,6.517,6.5341,6.4999,6.5341,78500.0
2011-05-19 09:50:00,7.64,7.65,7.61,7.65,97000.0,6.5341,6.5426,6.5084,6.5426,97000.0
2011-05-19 10:00:00,7.65,7.68,7.63,7.65,262700.0,6.5426,6.5683,6.5255,6.5426,262700.0
2011-05-19 10:10:00,7.66,7.67,7.62,7.66,301900.0,6.5512,6.5597,6.517,6.5512,301900.0
2011-05-19 10:20:00,7.67,7.68,7.65,7.67,133600.0,6.5597,6.5683,6.5426,6.5597,133600.0
2011-05-19 10:30:00,7.67,7.67,7.65,7.65,57600.0,6.5597,6.5597,6.5426,6.5426,57600.0
2011-05-19 10:40:00,7.65,7.66,7.61,7.62,33700.0,6.5426,6.5512,6.5084,6.517,33700.0
2011-05-19 10:50:00,7.61,7.61,7.57,7.57,132100.0,6.5084,6.5084,6.4742,6.4742,132100.0
2011-05-19 11:00:00,7.58,7.58,7.56,7.56,47300.0,6.4828,6.4828,6.4657,6.4657,47300.0
2011-05-19 11:10:00,7.56,7.58,7.56,7.58,53700.0,6.4657,6.4828,6.4657,6.4828,53700.0
2011-05-19 11:20:00,7.58,7.59,7.57,7.57,74700.0,6.4828,6.4913,6.4742,6.4742,74700.0
2011-05-19 11:30:00,7.58,7.58,7.56,7.57,185600.0,6.4828,6.4828,6.4657,6.4742,185600.0
2011-05-19 11:40:00,7.57,7.57,7.54,7.54,116200.0,6.4742,6.4742,6.4486,6.4486,116200.0
2011-05-19 11:50:00,7.54,7.55,7.5,7.52,234600.0,6.4486,6.4571,6.4143,6.4314,234600.0
2011-05-19 12:00:00,7.52,7.64,7.52,7.61,422100.0,6.4314,6.5341,6.4314,6.5084,422100.0
2011-05-19 12:10:00,7.61,7.64,7.6,7.63,104600.0,6.5084,6.5341,6.4999,6.5255,104600.0
2011-05-19 12:20:00,7.64,7.64,7.61,7.63,106100.0,6.5341,6.5341,6.5084,6.5255,106100.0
2011-05-19 12:30:00,7.63,7.65,7.62,7.65,110000.0,6.5255,6.5426,6.517,6.5426,110000.0
2011-05-19 12:40:00,7.65,7.65,7.61,7.61,44700.0,6.5426,6.5426,6.5084,6.5084,44700.0
2011-05-19 12:50:00,7.62,7.63,7.6,7.63,48700.0,6.517,6.5255,6.4999,6.5255,48700.0
2011-05-19 13:00:00,7.62,7.63,7.61,7.61,50000.0,6.517,6.5255,6.5084,6.5084,50000.0
2011-05-19 13:10:00,7.63,7.65,7.62,7.65,62900.0,6.5255,6.5426,6.517,6.5426,62900.0
2011-05-19 13:20:00,7.65,7.65,7.62,7.62,74700.0,6.5426,6.5426,6.517,6.517,74700.0
2011-05-19 13:30:00,7.62,7.63,7.62,7.62,18600.0,6.517,6.5255,6.517,6.517,18600.0
2011-05-19 13:40:00,7.62,7.63,7.61,7.62,56000.0,6.517,6.5255,6.5084,6.517,56000.0
2011-05-19 13:50:00,7.61,7.63,7.61,7.62,56500.0,6.5084,6.5255,6.5084,6.517,56500.0
2011-05-19 14:00:00,7.62,7.63,7.62,7.63,33000.0,6.517,6.5255,6.517,6.5255,33000.0
2011-05-19 14:10:00,7.63,7.63,7.61,7.62,140200.0,6.5255,6.5255,6.5084,6.517,140200.0
2011-05-19 14:20:00,7.62,7.62,7.61,7.62,26000.0,6.517,6.517,6.5084,6.517,26000.0
2011-05-19 14:30:00,7.62,7.62,7.58,7.58,105600.0,6.517,6.517,6.4828,6.4828,105600.0
2011-05-19 14:40:00,7.58,7.59,7.56,7.56,97400.0,6.4828,6.4913,6.4657,6.4657,97400.0
2011-05-19 14:50:00,7.56,7.57,7.54,7.54,193700.0,6.4657,6.4742,6.4486,6.4486,193700.0
2011-05-19 15:00:00,7.54,7.57,7.54,7.57,105300.0,6.4486,6.4742,6.4486,6.4742,105300.0
2011-05-19 15:10:00,7.57,7.58,7.55,7.55,419000.0,6.4742,6.4828,6.4571,6.4571,419000.0
2011-05-19 15:20:00,7.56,7.56,7.55,7.56,44300.0,6.4657,6.4657,6.4571,6.4657,44300.0
2011-05-19 15:30:00,7.55,7.56,7.54,7.55,192600.0,6.4571,6.4657,6.4486,6.4571,192600.0
2011-05-19 15:40:00,7.55,7.56,7.54,7.56,360000.0,6.4571,6.4657,6.4486,6.4657,360000.0
2011-05-19 15:50:00,7.56,7.56,7.55,7.56,457900.0,6.4657,6.4657,6.4571,6.4657,457900.0
2011-05-20 09:30:00,7.55,7.65,7.53,7.65,201000.0,6.4571,6.5426,6.44,6.5426,201000.0
2011-05-20 09:40:00,7.65,7.65,7.57,7.62,352500.0,6.5426,6.5426,6.4742,6.517,352500.0
2011-05-20 09:50:00,7.62,7.63,7.61,7.61,79000.0,6.517,6.5255,6.5084,6.5084,79000.0
2011-05-20 10:00:00,7.62,7.62,7.58,7.59,150000.0,6.517,6.517,6.4828,6.4913,150000.0
2011-05-20 10:10:00,7.59,7.61,7.57,7.58,123400.0,6.4913,6.5084,6.4742,6.4828,123400.0
2011-05-20 10:20:00,7.59,7.62,7.58,7.62,67900.0,6.4913,6.517,6.4828,6.517,67900.0
2011-05-20 10:30:00,7.62,7.62,7.6,7.61,137300.0,6.517,6.517,6.4999,6.5084,137300.0
2011-05-20 10:40:00,7.61,7.62,7.59,7.6,118900.0,6.5084,6.517,6.4913,6.4999,118900.0
2011-05-20 10:50:00,7.6,7.62,7.59,7.61,50400.0,6.4999,6.517,6.4913,6.5084,50400.0
2011-05-20 11:00:00,7.61,7.64,7.61,7.63,190500.0,6.5084,6.5341,6.5084,6.5255,190500.0
2011-05-20 11:10:00,7.63,7.63,7.62,7.63,11000.0,6.5255,6.5255,6.517,6.5255,11000.0
2011-05-20 11:20:00,7.62,7.64,7.62,7.63,51100.0,6.517,6.5341,6.517,6.5255,51100.0
2011-05-20 11:30:00,7.64,7.68,7.63,7.68,427200.0,6.5341,6.5683,6.5255,6.5683,427200.0
2011-05-20 11:40:00,7.67,7.69,7.67,7.68,53600.0,6.5597,6.5768,6.5597,6.5683,53600.0
2011-05-20 11:50:00,7.68,7.69,7.67,7.68,260800.0,6.5683,6.5768,6.5597,6.5683,260800.0
2011-05-20 12:00:00,7.68,7.69,7.67,7.69,89600.0,6.5683,6.5768,6.5597,6.5768,89600.0
2011-05-20 12:10:00,7.69,7.73,7.68,7.69,519900.0,6.5768,6.6111,6.5683,6.5768,519900.0
2011-05-20 12:20:00,7.69,7.7,7.69,7.7,148300.0,6.5768,6.5854,6.5768,6.5854,148300.0
2011-05-20 12:30:00,7.7,7.7,7.69,7.7,123300.0,6.5854,6.5854,6.5768,6.5854,123300.0
2011-05-20 12:40:00,7.7,7.7,7.68,7.69,66700.0,6.5854,6.5854,6.5683,6.5768,66700.0
2011-05-20 12:50:00,7.69,7.7,7.68,7.68,189000.0,6.5768,6.5854,6.5683,6.5683,189000.0
2011-05-20 13:00:00,7.69,7.69,7.67,7.68,164200.0,6.5768,6.5768,6.5597,6.5683,164200.0
2011-05-20 13:10:00,7.68,7.68,7.67,7.68,273700.0,6.5683,6.5683,6.5597,6.5683,273700.0
2011-05-20 13:20:00,7.68,7.7,7.67,7.68,152900.0,6.5683,6.5854,6.5597,6.5683,152900.0
2011-05-20 13:30:00,7.69,7.73,7.68,7.73,173800.0,6.5768,6.6111,6.5683,6.6111,173800.0
2011-05-20 13:40:00,7.73,7.75,7.72,7.74,136100.0,6.6111,6.6282,6.6025,6.6196,136100.0
2011-05-20 13:50:00,7.74,7.77,7.73,7.77,154000.0,6.6196,6.6453,6.6111,6.6453,154000.0
2011-05-20 14:00:00,7.76,7.79,7.76,7.79,213800.0,6.6367,6.6624,6.6367,6.6624,213800.0
2011-05-20 14:10:00,7.79,7.8,7.78,7.8,264500.0,6.6624,6.6709,6.6538,6.6709,264500.0
2011-05-20 14:20:00,7.79,7.81,7.77,7.78,557600.0,6.6624,6.6795,6.6453,6.6538,557600.0
2011-05-20 14:30:00,7.78,7.8,7.78,7.79,350100.0,6.6538,6.6709,6.6538,6.6624,350100.0
2011-05-20 14:40:00,7.79,7.79,7.77,7.79,418100.0,6.6624,6.6624,6.6453,6.6624,418100.0
2011-05-20 14:50:00,7.79,7.81,7.78,7.81,473300.0,6.6624,6.6795,6.6538,6.6795,473300.0
2011-05-20 15:00:00,7.81,7.81,7.77,7.79,175600.0,6.6795,6.6795,6.6453,6.6624,175600.0
2011-05-20 15:10:00,7.79,7.81,7.78,7.8,126300.0,6.6624,6.6795,6.6538,6.6709,126300.0
2011-05-20 15:20:00,7.8,7.81,7.79,7.81,164200.0,6.6709,6.6795,6.6624,6.6795,164200.0
2011-05-20 15:30:00,7.81,7.81,7.8,7.81,297500.0,6.6795,6.6795,6.6709,6.6795,297500.0
2011-05-20 15:40:00,7.81,7.81,7.76,7.77,553100.0,6.6795,6.6795,6.6367,6.6453,553100.0
2011-05-20 15:50:00,7.77,7.77,7.71,7.71,902000.0,6.6453,6.6453,6.5939,6.5939,902000.0
2011-05-23 09:30:00,7.6,7.7,7.6,7.68,192500.0,6.4999,6.5854,6.4999,6.5683,192500.0
2011-05-23 09:40:00,7.68,7.72,7.65,7.71,113900.0,6.5683,6.6025,6.5426,6.5939,113900.0
2011-05-23 09:50:00,7.71,7.78,7.71,7.77,88100.0,6.5939,6.6538,6.5939,6.6453,88100.0
2011-05-23 10:00:00,7.77,7.78,7.75,7.78,131900.0,6.6453,6.6538,6.6282,6.6538,131900.0
2011-05-23 10:10:00,7.78,7.78,7.74,7.74,120900.0,6.6538,6.6538,6.6196,6.6196,120900.0
2011-05-23 10:20:00,7.75,7.76,7.73,7.73,110200.0,6.6282,6.6367,6.6111,6.6111,110200.0
2011-05-23 10:30:00,7.72,7.77,7.72,7.75,106700.0,6.6025,6.6453,6.6025,6.6282,106700.0
2011-05-23 10:40:00,7.75,7.75,7.72,7.72,81100.0,6.6282,6.6282,6.6025,6.6025,81100.0
2011-05-23 10:50:00,7.72,7.75,7.71,7.73,86600.0,6.6025,6.6282,6.5939,6.6111,86600.0
2011-05-23 11:00:00,7.73,7.74,7.71,7.72,57000.0,6.6111,6.6196,6.5939,6.6025,57000.0
2011-05-23 11:10:00,7.71,7.73,7.69,7.7,104600.0,6.5939,6.6111,6.5768,6.5854,104600.0
2011-05-23 11:20:00,7.7,7.7,7.67,7.67,67400.0,6.5854,6.5854,6.5597,6.5597,67400.0
2011-05-23 11:30:00,7.68,7.68,7.64,7.66,112300.0,6.5683,6.5683,6.5341,6.5512,112300.0
2011-05-23 11:40:00,7.65,7.66,7.64,7.65,56600.0,6.5426,6.5512,6.5341,6.5426,56600.0
2011-05-23 11:50:00,7.65,7.66,7.64,7.66,35800.0,6.5426,6.5512,6.5341,6.5512,35800.0
2011-05-23 12:00:00,7.66,7.66,7.64,7.64,55100.0,6.5512,6.5512,6.5341,6.5341,55100.0
2011-05-23 12:10:00,7.64,7.65,7.63,7.64,158300.0,6.5341,6.5426,6.5255,6.5341,158300.0
2011-05-23 12:20:00,7.64,7.65,7.63,7.65,48600.0,6.5341,6.5426,6.5255,6.5426,48600.0
2011-05-23 12:30:00,7.65,7.67,7.65,7.65,70200.0,6.5426,6.5597,6.5426,6.5426,70200.0
2011-05-23 12:40:00,7.66,7.66,7.65,7.65,7700.0,6.5512,6.5512,6.5426,6.5426,7700.0
2011-05-23 12:50:00,7.65,7.66,7.65,7.65,31500.0,6.5426,6.5512,6.5426,6.5426,31500.0
2011-05-23 13:00:00,7.66,7.66,7.65,7.65,18700.0,6.5512,6.5512,6.5426,6.5426,18700.0
2011-05-23 13:10:00,7.66,7.66,7.64,7.65,57300.0,6.5512,6.5512,6.5341,6.5426,57300.0
2011-05-23 13:20:00,7.65,7.65,7.63,7.64,32000.0,6.5426,6.5426,6.5255,6.5341,32000.0
2011-05-23 13:30:00,7.64,7.64,7.63,7.63,14500.0,6.5341,6.5341,6.5255,6.5255,14500.0
2011-05-23 13:40:00,7.63,7.64,7.63,7.63,9500.0,6.5255,6.5341,6.5255,6.5255,9500.0
2011-05-23 13:50:00,7.64,7.64,7.62,7.62,59900.0,6.5341,6.5341,6.517,6.517,59900.0
2011-05-23 14:00:00,7.62,7.63,7.62,7.62,23300.0,6.517,6.5255,6.517,6.517,23300.0
2011-05-23 14:10:00,7.62,7.64,7.61,7.62,127100.0,6.517,6.5341,6.5084,6.517,127100.0
2011-05-23 14:20:00,7.62,7.62,7.61,7.61,137000.0,6.517,6.517,6.5084,6.5084,137000.0
2011-05-23 14:30:00,7.62,7.63,7.61,7.61,162400.0,6.517,6.5255,6.5084,6.5084,162400.0
2011-05-23 14:40:00,7.62,7.62,7.58,7.58,187700.0,6.517,6.517,6.4828,6.4828,187700.0
2011-05-23 14:50:00,7.59,7.6,7.58,7.59,55200.0,6.4913,6.4999,6.4828,6.4913,55200.0
2011-05-23 15:00:00,7.6,7.6,7.59,7.59,71900.0,6.4999,6.4999,6.4913,6.4913,71900.0
2011-05-23 15:10:00,7.59,7.59,7.55,7.56,300400.0,6.4913,6.4913,6.4571,6.4657,300400.0
2011-05-23 15:20:00,7.56,7.6,7.56,7.59,218300.0,6.4657,6.4999,6.4657,6.4913,218300.0
2011-05-23 15:30:00,7.59,7.6,7.56,7.57,80700.0,6.4913,6.4999,6.4657,6.4742,80700.0
2011-05-23 15:40:00,7.56,7.59,7.54,7.55,397100.0,6.4657,6.4913,6.4486,6.4571,397100.0
2011-05-23 15:50:00,7.54,7.55,7.53,7.54,538900.0,6.4486,6.4571,6.44,6.4486,538900.0
2011-05-24 09:30:00,7.58,7.63,7.55,7.55,75200.0,6.4828,6.5255,6.4571,6.4571,75200.0
2011-05-24 09:40:00,7.56,7.59,7.53,7.53,90500.0,6.4657,6.4913,6.44,6.44,90500.0
2011-05-24 09:50:00,7.53,7.56,7.53,7.56,100800.0,6.44,6.4657,6.44,6.4657,100800.0
2011-05-24 10:00:00,7.56,7.68,7.56,7.61,666200.0,6.4657,6.5683,6.4657,6.5084,666200.0
2011-05-24 10:10:00,7.62,7.68,7.61,7.68,145300.0,6.517,6.5683,6.5084,6.5683,145300.0
2011-05-24 10:20:00,7.68,7.7,7.64,7.64,186800.0,6.5683,6.5854,6.5341,6.5341,186800.0
2011-05-24 10:30:00,7.65,7.66,7.63,7.64,121600.0,6.5426,6.5512,6.5255,6.5341,121600.0
2011-05-24 10:40:00,7.64,7.67,7.64,7.67,42700.0,6.5341,6.5597,6.5341,6.5597,42700.0
2011-05-24 10:50:00,7.67,7.67,7.63,7.64,85000.0,6.5597,6.5597,6.5255,6.5341,85000.0
2011-05-24 11:00:00,7.63,7.66,7.63,7.64,142200.0,6.5255,6.5512,6.5255,6.5341,142200.0
2011-05-24 11:10:00,7.64,7.67,7.63,7.67,43000.0,6.5341,6.5597,6.5255,6.5597,43000.0
2011-05-24 11:20:00,7.66,7.67,7.63,7.64,131300.0,6.5512,6.5597,6.5255,6.5341,131300.0
2011-05-24 11:30:00,7.63,7.64,7.63,7.64,7800.0,6.5255,6.5341,6.5255,6.5341,7800.0
2011-05-24 11:40:00,7.64,7.64,7.58,7.58,182600.0,6.5341,6.5341,6.4828,6.4828,182600.0
2011-05-24 11:50:00,7.58,7.61,7.58,7.59,69000.0,6.4828,6.5084,6.4828,6.4913,69000.0
2011-05-24 12:00:00,7.6,7.6,7.57,7.58,30100.0,6.4999,6.4999,6.4742,6.4828,30100.0
2011-05-24 12:10:00,7.58,7.58,7.56,7.56,31600.0,6.4828,6.4828,6.4657,6.4657,31600.0
2011-05-24 12:20:00,7.57,7.57,7.51,7.52,153300.0,6.4742,6.4742,6.4229,6.4314,153300.0
2011-05-24 12:30:00,7.52,7.52,7.51,7.52,19200.0,6.4314,6.4314,6.4229,6.4314,19200.0
2011-05-24 12:40:00,7.52,7.53,7.51,7.52,50200.0,6.4314,6.44,6.4229,6.4314,50200.0
2011-05-24 12:50:00,7.53,7.54,7.52,7.53,59400.0,6.44,6.4486,6.4314,6.44,59400.0
2011-05-24 13:00:00,7.53,7.54,7.5,7.5,189400.0,6.44,6.4486,6.4143,6.4143,189400.0
2011-05-24 13:10:00,7.51,7.51,7.48,7.48,75700.0,6.4229,6.4229,6.3972,6.3972,75700.0
2011-05-24 13:20:00,7.48,7.49,7.47,7.48,55400.0,6.3972,6.4058,6.3887,6.3972,55400.0
2011-05-24 13:30:00,7.48,7.48,7.46,7.46,90000.0,6.3972,6.3972,6.3801,6.3801,90000.0
2011-05-24 13:40:00,7.47,7.48,7.46,7.47,69600.0,6.3887,6.3972,6.3801,6.3887,69600.0
2011-05-24 13:50:00,7.47,7.49,7.46,7.48,102500.0,6.3887,6.4058,6.3801,6.3972,102500.0
2011-05-24 14:00:00,7.48,7.48,7.46,7.48,99500.0,6.3972,6.3972,6.3801,6.3972,99500.0
2011-05-24 14:10:00,7.49,7.5,7.48,7.5,47300.0,6.4058,6.4143,6.3972,6.4143,47300.0
2011-05-24 14:20:00,7.5,7.5,7.49,7.5,65100.0,6.4143,6.4143,6.4058,6.4143,65100.0
2011-05-24 14:30:00,7.5,7.5,7.49,7.5,17400.0,6.4143,6.4143,6.4058,6.4143,17400.0
2011-05-24 14:40:00,7.5,7.51,7.49,7.51,46500.0,6.4143,6.4229,6.4058,6.4229,46500.0
2011-05-24 14:50:00,7.51,7.51,7.49,7.5,98300.0,6.4229,6.4229,6.4058,6.4143,98300.0
2011-05-24 15:00:00,7.5,7.5,7.49,7.5,40200.0,6.4143,6.4143,6.4058,6.4143,40200.0
2011-05-24 15:10:00,7.5,7.5,7.49,7.49,84300.0,6.4143,6.4143,6.4058,6.4058,84300.0
2011-05-24 15:20:00,7.49,7.5,7.49,7.5,101000.0,6.4058,6.4143,6.4058,6.4143,101000.0
2011-05-24 15:30:00,7.5,7.5,7.49,7.5,248100.0,6.4143,6.4143,6.4058,6.4143,248100.0
2011-05-24 15:40:00,7.49,7.5,7.48,7.48,113200.0,6.4058,6.4143,6.3972,6.3972,113200.0
2011-05-24 15:50:00,7.48,7.49,7.47,7.48,420900.0,6.3972,6.4058,6.3887,6.3972,420900.0
2011-05-25 09:30:00,7.45,7.55,7.45,7.54,172500.0,6.3716,6.4571,6.3716,6.4486,172500.0
2011-05-25 09:40:00,7.54,7.61,7.54,7.61,138600.0,6.4486,6.5084,6.4486,6.5084,138600.0
2011-05-25 09:50:00,7.61,7.64,7.58,7.58,238200.0,6.5084,6.5341,6.4828,6.4828,238200.0
2011-05-25 10:00:00,7.59,7.61,7.55,7.59,143600.0,6.4913,6.5084,6.4571,6.4913,143600.0
2011-05-25 10:10:00,7.6,7.6,7.55,7.56,145700.0,6.4999,6.4999,6.4571,6.4657,145700.0
2011-05-25 10:20:00,7.55,7.57,7.51,7.55,188500.0,6.4571,6.4742,6.4229,6.4571,188500.0
2011-05-25 10:30:00,7.56,7.62,7.55,7.6,156600.0,6.4657,6.517,6.4571,6.4999,156600.0
2011-05-25 10:40:00,7.6,7.63,7.6,7.61,90500.0,6.4999,6.5255,6.4999,6.5084,90500.0
2011-05-25 10:50:00,7.61,7.61,7.59,7.59,42100.0,6.5084,6.5084,6.4913,6.4913,42100.0
2011-05-25 11:00:00,7.6,7.61,7.59,7.59,75200.0,6.4999,6.5084,6.4913,6.4913,75200.0
2011-05-25 11:10:00,7.6,7.61,7.58,7.58,155700.0,6.4999,6.5084,6.4828,6.4828,155700.0
2011-05-25 11:20:00,7.58,7.59,7.56,7.57,96400.0,6.4828,6.4913,6.4657,6.4742,96400.0
2011-05-25 11:30:00,7.58,7.58,7.57,7.58,23600.0,6.4828,6.4828,6.4742,6.4828,23600.0
2011-05-25 11:40:00,7.58,7.58,7.57,7.57,25800.0,6.4828,6.4828,6.4742,6.4742,25800.0
2011-05-25 11:50:00,7.58,7.58,7.53,7.53,76600.0,6.4828,6.4828,6.44,6.44,76600.0
2011-05-25 12:00:00,7.54,7.54,7.51,7.51,43100.0,6.4486,6.4486,6.4229,6.4229,43100.0
2011-05-25 12:10:00,7.52,7.52,7.51,7.51,15900.0,6.4314,6.4314,6.4229,6.4229,15900.0
2011-05-25 12:20:00,7.51,7.52,7.5,7.5,45300.0,6.4229,6.4314,6.4143,6.4143,45300.0
2011-05-25 12:30:00,7.5,7.51,7.5,7.51,17800.0,6.4143,6.4229,6.4143,6.4229,17800.0
2011-05-25 12:40:00,7.51,7.51,7.49,7.5,47300.0,6.4229,6.4229,6.4058,6.4143,47300.0
2011-05-25 12:50:00,7.5,7.5,7.48,7.5,155400.0,6.4143,6.4143,6.3972,6.4143,155400.0
2011-05-25 13:00:00,7.5,7.5,7.49,7.5,10500.0,6.4143,6.4143,6.4058,6.4143,10500.0
2011-05-25 13:10:00,7.5,7.5,7.49,7.5,37500.0,6.4143,6.4143,6.4058,6.4143,37500.0
2011-05-25 13:20:00,7.5,7.5,7.47,7.47,71800.0,6.4143,6.4143,6.3887,6.3887,71800.0
2011-05-25 13:30:00,7.47,7.48,7.46,7.46,324000.0,6.3887,6.3972,6.3801,6.3801,324000.0
2011-05-25 13:40:00,7.47,7.51,7.45,7.51,148600.0,6.3887,6.4229,6.3716,6.4229,148600.0
2011-05-25 13:50:00,7.51,7.51,7.5,7.5,41300.0,6.4229,6.4229,6.4143,6.4143,41300.0
2011-05-25 14:00:00,7.51,7.51,7.49,7.51,110100.0,6.4229,6.4229,6.4058,6.4229,110100.0
2011-05-25 14:10:00,7.51,7.51,7.5,7.5,36000.0,6.4229,6.4229,6.4143,6.4143,36000.0
2011-05-25 14:20:00,7.51,7.51,7.5,7.51,21300.0,6.4229,6.4229,6.4143,6.4229,21300.0
2011-05-25 14:30:00,7.51,7.53,7.5,7.51,261200.0,6.4229,6.44,6.4143,6.4229,261200.0
2011-05-25 14:40:00,7.52,7.52,7.51,7.51,24900.0,6.4314,6.4314,6.4229,6.4229,24900.0
2011-05-25 14:50:00,7.52,7.52,7.5,7.51,70300.0,6.4314,6.4314,6.4143,6.4229,70300.0
2011-05-25 15:00:00,7.51,7.54,7.5,7.54,151300.0,6.4229,6.4486,6.4143,6.4486,151300.0
2011-05-25 15:10:00,7.54,7.54,7.53,7.53,85000.0,6.4486,6.4486,6.44,6.44,85000.0
2011-05-25 15:20:00,7.54,7.54,7.52,7.53,142600.0,6.4486,6.4486,6.4314,6.44,142600.0
2011-05-25 15:30:00,7.53,7.53,7.52,7.52,138000.0,6.44,6.44,6.4314,6.4314,138000.0
2011-05-25 15:40:00,7.53,7.53,7.5,7.51,292200.0,6.44,6.44,6.4143,6.4229,292200.0
2011-05-25 15:50:00,7.5,7.51,7.5,7.5,402000.0,6.4143,6.4229,6.4143,6.4143,402000.0
2011-05-26 09:30:00,7.49,7.55,7.46,7.53,124900.0,6.4058,6.4571,6.3801,6.44,124900.0
2011-05-26 09:40:00,7.54,7.54,7.48,7.48,142400.0,6.4486,6.4486,6.3972,6.3972,142400.0
2011-05-26 09:50:00,7.48,7.55,7.47,7.54,164300.0,6.3972,6.4571,6.3887,6.4486,164300.0
2011-05-26 10:00:00,7.54,7.59,7.54,7.58,259800.0,6.4486,6.4913,6.4486,6.4828,259800.0
2011-05-26 10:10:00,7.57,7.59,7.55,7.59,119300.0,6.4742,6.4913,6.4571,6.4913,119300.0
2011-05-26 10:20:00,7.58,7.6,7.57,7.58,99400.0,6.4828,6.4999,6.4742,6.4828,99400.0
2011-05-26 10:30:00,7.58,7.62,7.58,7.62,233200.0,6.4828,6.517,6.4828,6.517,233200.0
2011-05-26 10:40:00,7.63,7.67,7.62,7.66,285200.0,6.5255,6.5597,6.517,6.5512,285200.0
2011-05-26 10:50:00,7.65,7.66,7.62,7.64,498100.0,6.5426,6.5512,6.517,6.5341,498100.0
2011-05-26 11:00:00,7.64,7.64,7.6,7.64,146700.0,6.5341,6.5341,6.4999,6.5341,146700.0
2011-05-26 11:10:00,7.64,7.68,7.63,7.68,148100.0,6.5341,6.5683,6.5255,6.5683,148100.0
2011-05-26 11:20:00,7.68,7.69,7.66,7.69,81300.0,6.5683,6.5768,6.5512,6.5768,81300.0
2011-05-26 11:30:00,7.69,7.71,7.68,7.7,100700.0,6.5768,6.5939,6.5683,6.5854,100700.0
2011-05-26 11:40:00,7.7,7.7,7.69,7.69,32000.0,6.5854,6.5854,6.5768,6.5768,32000.0
2011-05-26 11:50:00,7.7,7.7,7.69,7.69,43900.0,6.5854,6.5854,6.5768,6.5768,43900.0
2011-05-26 12:00:00,7.69,7.7,7.68,7.68,60100.0,6.5768,6.5854,6.5683,6.5683,60100.0
2011-05-26 12:10:00,7.68,7.71,7.68,7.71,131500.0,6.5683,6.5939,6.5683,6.5939,131500.0
2011-05-26 12:20:00,7.71,7.74,7.7,7.74,76900.0,6.5939,6.6196,6.5854,6.6196,76900.0
2011-05-26 12:30:00,7.74,7.74,7.71,7.72,103800.0,6.6196,6.6196,6.5939,6.6025,103800.0
2011-05-26 12:40:00,7.72,7.74,7.71,7.74,119600.0,6.6025,6.6196,6.5939,6.6196,119600.0
2011-05-26 12:50:00,7.74,7.75,7.73,7.75,75000.0,6.6196,6.6282,6.6111,6.6282,75000.0
2011-05-26 13:00:00,7.75,7.76,7.74,7.76,50100.0,6.6282,6.6367,6.6196,6.6367,50100.0
2011-05-26 13:10:00,7.76,7.76,7.73,7.73,118400.0,6.6367,6.6367,6.6111,6.6111,118400.0
2011-05-26 13:20:00,7.73,7.74,7.73,7.73,27800.0,6.6111,6.6196,6.6111,6.6111,27800.0
2011-05-26 13:30:00,7.73,7.74,7.7,7.72,131500.0,6.6111,6.6196,6.5854,6.6025,131500.0
2011-05-26 13:40:00,7.72,7.72,7.71,7.71,17600.0,6.6025,6.6025,6.5939,6.5939,17600.0
2011-05-26 13:50:00,7.72,7.72,7.69,7.72,202100.0,6.6025,6.6025,6.5768,6.6025,202100.0
2011-05-26 14:00:00,7.72,7.73,7.72,7.72,165100.0,6.6025,6.6111,6.6025,6.6025,165100.0
2011-05-26 14:10:00,7.73,7.78,7.72,7.78,286400.0,6.6111,6.6538,6.6025,6.6538,286400.0
2011-05-26 14:20:00,7.78,7.82,7.77,7.81,132200.0,6.6538,6.688,6.6453,6.6795,132200.0
2011-05-26 14:30:00,7.82,7.84,7.81,7.84,168300.0,6.688,6.7051,6.6795,6.7051,168300.0
2011-05-26 14:40:00,7.84,7.84,7.79,7.8,231400.0,6.7051,6.7051,6.6624,6.6709,231400.0
2011-05-26 14:50:00,7.81,7.82,7.8,7.82,49600.0,6.6795,6.688,6.6709,6.688,49600.0
2011-05-26 15:00:00,7.82,7.82,7.81,7.82,82700.0,6.688,6.688,6.6795,6.688,82700.0
2011-05-26 15:10:00,7.82,7.82,7.8,7.82,112300.0,6.688,6.688,6.6709,6.688,112300.0
2011-05-26 15:20:00,7.82,7.85,7.81,7.84,233700.0,6.688,6.7137,6.6795,6.7051,233700.0
2011-05-26 15:30:00,7.83,7.87,7.83,7.87,230100.0,6.6966,6.7308,6.6966,6.7308,230100.0
2011-05-26 15:40:00,7.88,7.88,7.85,7.87,257300.0,6.7393,6.7393,6.7137,6.7308,257300.0
2011-05-26 15:50:00,7.86,7.88,7.86,7.87,928700.0,6.7222,6.7393,6.7222,6.7308,928700.0
2011-05-27 09:30:00,7.87,7.93,7.83,7.93,171100.0,6.7308,6.7821,6.6966,6.7821,171100.0
2011-05-27 09:40:00,7.92,7.98,7.89,7.95,255900.0,6.7735,6.8249,6.7479,6.7992,255900.0
2011-05-27 09:50:00,7.96,8.0,7.95,7.96,277600.0,6.8078,6.842,6.7992,6.8078,277600.0
2011-05-27 10:00:00,7.96,7.97,7.86,7.87,465900.0,6.8078,6.8163,6.7222,6.7308,465900.0
2011-05-27 10:10:00,7.87,7.93,7.86,7.93,235000.0,6.7308,6.7821,6.7222,6.7821,235000.0
2011-05-27 10:20:00,7.93,7.96,7.92,7.95,147200.0,6.7821,6.8078,6.7735,6.7992,147200.0
2011-05-27 10:30:00,7.95,7.99,7.95,7.99,62700.0,6.7992,6.8334,6.7992,6.8334,62700.0
2011-05-27 10:40:00,7.99,8.04,7.98,8.03,339900.0,6.8334,6.8762,6.8249,6.8676,339900.0
2011-05-27 10:50:00,8.03,8.07,8.02,8.07,104500.0,6.8676,6.9018,6.8591,6.9018,104500.0
2011-05-27 11:00:00,8.07,8.08,8.04,8.06,170700.0,6.9018,6.9104,6.8762,6.8933,170700.0
2011-05-27 11:10:00,8.06,8.08,8.04,8.08,384200.0,6.8933,6.9104,6.8762,6.9104,384200.0
2011-05-27 11:20:00,8.08,8.09,8.07,8.08,134200.0,6.9104,6.9189,6.9018,6.9104,134200.0
2011-05-27 11:30:00,8.09,8.1,8.08,8.1,91900.0,6.9189,6.9275,6.9104,6.9275,91900.0
2011-05-27 11:40:00,8.1,8.12,8.1,8.12,98900.0,6.9275,6.9446,6.9275,6.9446,98900.0
2011-05-27 11:50:00,8.13,8.13,8.12,8.13,59600.0,6.9531,6.9531,6.9446,6.9531,59600.0
2011-05-27 12:00:00,8.13,8.13,8.09,8.1,103700.0,6.9531,6.9531,6.9189,6.9275,103700.0
2011-05-27 12:10:00,8.11,8.11,8.1,8.1,13800.0,6.936,6.936,6.9275,6.9275,13800.0
2011-05-27 12:20:00,8.11,8.14,8.1,8.14,129600.0,6.936,6.9617,6.9275,6.9617,129600.0
2011-05-27 12:30:00,8.14,8.16,8.13,8.15,136800.0,6.9617,6.9788,6.9531,6.9703,136800.0
2011-05-27 12:40:00,8.15,8.15,8.14,8.15,38600.0,6.9703,6.9703,6.9617,6.9703,38600.0
2011-05-27 12:50:00,8.14,8.15,8.14,8.14,39400.0,6.9617,6.9703,6.9617,6.9617,39400.0
2011-05-27 13:00:00,8.15,8.15,8.14,8.15,21600.0,6.9703,6.9703,6.9617,6.9703,21600.0
2011-05-27 13:10:00,8.15,8.15,8.14,8.14,39200.0,6.9703,6.9703,6.9617,6.9617,39200.0
2011-05-27 13:20:00,8.15,8.15,8.14,8.15,42000.0,6.9703,6.9703,6.9617,6.9703,42000.0
2011-05-27 13:30:00,8.14,8.16,8.14,8.16,63600.0,6.9617,6.9788,6.9617,6.9788,63600.0
2011-05-27 13:40:00,8.16,8.16,8.15,8.16,20500.0,6.9788,6.9788,6.9703,6.9788,20500.0
2011-05-27 13:50:00,8.16,8.19,8.15,8.17,175200.0,6.9788,7.0045,6.9703,6.9874,175200.0
2011-05-27 14:00:00,8.17,8.19,8.17,8.18,67900.0,6.9874,7.0045,6.9874,6.9959,67900.0
2011-05-27 14:10:00,8.19,8.19,8.17,8.18,154200.0,7.0045,7.0045,6.9874,6.9959,154200.0
2011-05-27 14:20:00,8.19,8.2,8.19,8.2,90700.0,7.0045,7.013,7.0045,7.013,90700.0
2011-05-27 14:30:00,8.2,8.23,8.19,8.21,257600.0,7.013,7.0387,7.0045,7.0216,257600.0
2011-05-27 14:40:00,8.21,8.21,8.19,8.19,154200.0,7.0216,7.0216,7.0045,7.0045,154200.0
2011-05-27 14:50:00,8.19,8.2,8.19,8.2,129900.0,7.0045,7.013,7.0045,7.013,129900.0
2011-05-27 15:00:00,8.2,8.2,8.19,8.2,90000.0,7.013,7.013,7.0045,7.013,90000.0
2011-05-27 15:10:00,8.2,8.22,8.19,8.21,415700.0,7.013,7.0301,7.0045,7.0216,415700.0
2011-05-27 15:20:00,8.2,8.23,8.2,8.23,155300.0,7.013,7.0387,7.013,7.0387,155300.0
2011-05-27 15:30:00,8.22,8.24,8.21,8.21,325800.0,7.0301,7.0472,7.0216,7.0216,325800.0
2011-05-27 15:40:00,8.22,8.22,8.2,8.2,335700.0,7.0301,7.0301,7.013,7.013,335700.0
2011-05-27 15:50:00,8.21,8.21,8.19,8.2,713300.0,7.0216,7.0216,7.0045,7.013,713300.0
2011-05-31 09:30:00,8.24,8.33,8.24,8.3,405200.0,7.0472,7.1242,7.0472,7.0985,405200.0
2011-05-31 09:40:00,8.31,8.31,8.23,8.23,359400.0,7.1071,7.1071,7.0387,7.0387,359400.0
2011-05-31 09:50:00,8.24,8.28,8.23,8.28,194200.0,7.0472,7.0814,7.0387,7.0814,194200.0
2011-05-31 10:00:00,8.27,8.28,8.21,8.21,244900.0,7.0729,7.0814,7.0216,7.0216,244900.0
2011-05-31 10:10:00,8.21,8.24,8.19,8.21,260700.0,7.0216,7.0472,7.0045,7.0216,260700.0
2011-05-31 10:20:00,8.22,8.25,8.21,8.25,219100.0,7.0301,7.0558,7.0216,7.0558,219100.0
2011-05-31 10:30:00,8.25,8.29,8.24,8.27,378800.0,7.0558,7.09,7.0472,7.0729,378800.0
2011-05-31 10:40:00,8.27,8.32,8.26,8.31,397300.0,7.0729,7.1156,7.0643,7.1071,397300.0
2011-05-31 10:50:00,8.32,8.32,8.28,8.3,285000.0,7.1156,7.1156,7.0814,7.0985,285000.0
2011-05-31 11:00:00,8.31,8.31,8.3,8.31,94000.0,7.1071,7.1071,7.0985,7.1071,94000.0
2011-05-31 11:10:00,8.3,8.34,8.3,8.33,300300.0,7.0985,7.1328,7.0985,7.1242,300300.0
2011-05-31 11:20:00,8.32,8.33,8.31,8.32,191200.0,7.1156,7.1242,7.1071,7.1156,191200.0
2011-05-31 11:30:00,8.32,8.37,8.31,8.37,161200.0,7.1156,7.1584,7.1071,7.1584,161200.0
2011-05-31 11:40:00,8.37,8.42,8.36,8.4,350500.0,7.1584,7.2012,7.1499,7.1841,350500.0
2011-05-31 11:50:00,8.4,8.4,8.33,8.34,163400.0,7.1841,7.1841,7.1242,7.1328,163400.0
2011-05-31 12:00:00,8.33,8.35,8.33,8.34,289100.0,7.1242,7.1413,7.1242,7.1328,289100.0
2011-05-31 12:10:00,8.34,8.34,8.3,8.32,223100.0,7.1328,7.1328,7.0985,7.1156,223100.0
2011-05-31 12:20:00,8.32,8.37,8.32,8.36,243500.0,7.1156,7.1584,7.1156,7.1499,243500.0
2011-05-31 12:30:00,8.36,8.36,8.31,8.33,210500.0,7.1499,7.1499,7.1071,7.1242,210500.0
2011-05-31 12:40:00,8.33,8.33,8.31,8.32,113300.0,7.1242,7.1242,7.1071,7.1156,113300.0
2011-05-31 12:50:00,8.32,8.33,8.31,8.32,575500.0,7.1156,7.1242,7.1071,7.1156,575500.0
2011-05-31 13:00:00,8.33,8.35,8.32,8.35,89800.0,7.1242,7.1413,7.1156,7.1413,89800.0
2011-05-31 13:10:00,8.35,8.35,8.33,8.34,179400.0,7.1413,7.1413,7.1242,7.1328,179400.0
2011-05-31 13:20:00,8.34,8.35,8.34,8.34,40200.0,7.1328,7.1413,7.1328,7.1328,40200.0
2011-05-31 13:30:00,8.34,8.39,8.34,8.39,112600.0,7.1328,7.1755,7.1328,7.1755,112600.0
2011-05-31 13:40:00,8.39,8.4,8.38,8.4,103700.0,7.1755,7.1841,7.167,7.1841,103700.0
2011-05-31 13:50:00,8.39,8.41,8.39,8.41,157500.0,7.1755,7.1926,7.1755,7.1926,157500.0
2011-05-31 14:00:00,8.4,8.43,8.39,8.41,305100.0,7.1841,7.2097,7.1755,7.1926,305100.0
2011-05-31 14:10:00,8.4,8.41,8.4,8.41,122400.0,7.1841,7.1926,7.1841,7.1926,122400.0
2011-05-31 14:20:00,8.41,8.41,8.37,8.39,106900.0,7.1926,7.1926,7.1584,7.1755,106900.0
2011-05-31 14:30:00,8.38,8.39,8.36,8.36,85200.0,7.167,7.1755,7.1499,7.1499,85200.0
2011-05-31 14:40:00,8.37,8.37,8.36,8.36,185200.0,7.1584,7.1584,7.1499,7.1499,185200.0
2011-05-31 14:50:00,8.36,8.37,8.36,8.36,116800.0,7.1499,7.1584,7.1499,7.1499,116800.0
2011-05-31 15:00:00,8.36,8.37,8.34,8.34,179100.0,7.1499,7.1584,7.1328,7.1328,179100.0
2011-05-31 15:10:00,8.34,8.36,8.34,8.36,379100.0,7.1328,7.1499,7.1328,7.1499,379100.0
2011-05-31 15:20:00,8.36,8.38,8.35,8.37,226700.0,7.1499,7.167,7.1413,7.1584,226700.0
2011-05-31 15:30:00,8.37,8.38,8.36,8.37,231700.0,7.1584,7.167,7.1499,7.1584,231700.0
2011-05-31 15:40:00,8.37,8.44,8.37,8.42,952900.0,7.1584,7.2183,7.1584,7.2012,952900.0
2011-05-31 15:50:00,8.42,8.44,8.41,8.43,925800.0,7.2012,7.2183,7.1926,7.2097,925800.0
2011-06-01 09:30:00,8.34,8.38,8.28,8.28,318600.0,7.1328,7.167,7.0814,7.0814,318600.0
2011-06-01 09:40:00,8.29,8.3,8.26,8.27,278300.0,7.09,7.0985,7.0643,7.0729,278300.0
2011-06-01 09:50:00,8.26,8.27,8.25,8.26,203600.0,7.0643,7.0729,7.0558,7.0643,203600.0
2011-06-01 10:00:00,8.25,8.26,8.21,8.25,542900.0,7.0558,7.0643,7.0216,7.0558,542900.0
2011-06-01 10:10:00,8.25,8.25,8.19,8.19,157800.0,7.0558,7.0558,7.0045,7.0045,157800.0
2011-06-01 10:20:00,8.19,8.2,8.17,8.18,119800.0,7.0045,7.013,6.9874,6.9959,119800.0
2011-06-01 10:30:00,8.18,8.18,8.11,8.11,213800.0,6.9959,6.9959,6.936,6.936,213800.0
2011-06-01 10:40:00,8.12,8.13,8.09,8.12,408900.0,6.9446,6.9531,6.9189,6.9446,408900.0
2011-06-01 10:50:00,8.12,8.13,8.12,8.12,86200.0,6.9446,6.9531,6.9446,6.9446,86200.0
2011-06-01 11:00:00,8.13,8.13,8.09,8.11,140000.0,6.9531,6.9531,6.9189,6.936,140000.0
2011-06-01 11:10:00,8.1,8.11,8.1,8.11,107300.0,6.9275,6.936,6.9275,6.936,107300.0
2011-06-01 11:20:00,8.11,8.14,8.1,8.14,309200.0,6.936,6.9617,6.9275,6.9617,309200.0
2011-06-01 11:30:00,8.14,8.14,8.12,8.13,104400.0,6.9617,6.9617,6.9446,6.9531,104400.0
2011-06-01 11:40:00,8.12,8.15,8.12,8.12,117500.0,6.9446,6.9703,6.9446,6.9446,117500.0
2011-06-01 11:50:00,8.12,8.14,8.12,8.14,67000.0,6.9446,6.9617,6.9446,6.9617,67000.0
2011-06-01 12:00:00,8.13,8.14,8.11,8.11,285200.0,6.9531,6.9617,6.936,6.936,285200.0
2011-06-01 12:10:00,8.12,8.13,8.1,8.11,96000.0,6.9446,6.9531,6.9275,6.936,96000.0
2011-06-01 12:20:00,8.12,8.12,8.11,8.11,42000.0,6.9446,6.9446,6.936,6.936,42000.0
2011-06-01 12:30:00,8.11,8.14,8.11,8.14,90100.0,6.936,6.9617,6.936,6.9617,90100.0
2011-06-01 12:40:00,8.14,8.15,8.13,8.15,48300.0,6.9617,6.9703,6.9531,6.9703,48300.0
2011-06-01 12:50:00,8.15,8.15,8.13,8.14,52700.0,6.9703,6.9703,6.9531,6.9617,52700.0
2011-06-01 13:00:00,8.14,8.14,8.13,8.14,30900.0,6.9617,6.9617,6.9531,6.9617,30900.0
2011-06-01 13:10:00,8.14,8.14,8.11,8.13,99700.0,6.9617,6.9617,6.936,6.9531,99700.0
2011-06-01 13:20:00,8.13,8.13,8.09,8.12,168300.0,6.9531,6.9531,6.9189,6.9446,168300.0
2011-06-01 13:30:00,8.12,8.12,8.09,8.11,127600.0,6.9446,6.9446,6.9189,6.936,127600.0
2011-06-01 13:40:00,8.11,8.11,8.1,8.11,25500.0,6.936,6.936,6.9275,6.936,25500.0
2011-06-01 13:50:00,8.1,8.11,8.1,8.11,59800.0,6.9275,6.936,6.9275,6.936,59800.0
2011-06-01 14:00:00,8.11,8.12,8.1,8.12,136200.0,6.936,6.9446,6.9275,6.9446,136200.0
2011-06-01 14:10:00,8.12,8.12,8.09,8.11,106300.0,6.9446,6.9446,6.9189,6.936,106300.0
2011-06-01 14:20:00,8.11,8.12,8.1,8.12,61300.0,6.936,6.9446,6.9275,6.9446,61300.0
2011-06-01 14:30:00,8.12,8.12,8.09,8.11,110300.0,6.9446,6.9446,6.9189,6.936,110300.0
2011-06-01 14:40:00,8.11,8.12,8.1,8.11,142300.0,6.936,6.9446,6.9275,6.936,142300.0
2011-06-01 14:50:00,8.1,8.11,8.1,8.11,118200.0,6.9275,6.936,6.9275,6.936,118200.0
2011-06-01 15:00:00,8.11,8.11,8.1,8.1,64500.0,6.936,6.936,6.9275,6.9275,64500.0
2011-06-01 15:10:00,8.1,8.11,8.1,8.1,80400.0,6.9275,6.936,6.9275,6.9275,80400.0
2011-06-01 15:20:00,8.11,8.11,8.08,8.1,237100.0,6.936,6.936,6.9104,6.9275,237100.0
2011-06-01 15:30:00,8.09,8.12,8.09,8.1,345600.0,6.9189,6.9446,6.9189,6.9275,345600.0
2011-06-01 15:40:00,8.11,8.11,8.02,8.03,725200.0,6.936,6.936,6.8591,6.8676,725200.0
2011-06-01 15:50:00,8.03,8.03,8.02,8.03,608600.0,6.8676,6.8676,6.8591,6.8676,608600.0
2011-06-02 09:30:00,8.07,8.11,8.0,8.1,184500.0,6.9018,6.936,6.842,6.9275,184500.0
2011-06-02 09:40:00,8.11,8.11,7.96,8.0,427400.0,6.936,6.936,6.8078,6.842,427400.0
2011-06-02 09:50:00,8.0,8.08,8.0,8.07,88900.0,6.842,6.9104,6.842,6.9018,88900.0
2011-06-02 10:00:00,8.07,8.13,8.07,8.11,180300.0,6.9018,6.9531,6.9018,6.936,180300.0
2011-06-02 10:10:00,8.1,8.12,8.08,8.09,126400.0,6.9275,6.9446,6.9104,6.9189,126400.0
2011-06-02 10:20:00,8.09,8.09,8.07,8.09,75800.0,6.9189,6.9189,6.9018,6.9189,75800.0
2011-06-02 10:30:00,8.09,8.11,8.08,8.1,64400.0,6.9189,6.936,6.9104,6.9275,64400.0
2011-06-02 10:40:00,8.1,8.11,8.09,8.11,82300.0,6.9275,6.936,6.9189,6.936,82300.0
2011-06-02 10:50:00,8.11,8.11,8.04,8.05,120100.0,6.936,6.936,6.8762,6.8847,120100.0
2011-06-02 11:00:00,8.04,8.06,8.02,8.02,135800.0,6.8762,6.8933,6.8591,6.8591,135800.0
2011-06-02 11:10:00,8.02,8.03,8.0,8.03,124200.0,6.8591,6.8676,6.842,6.8676,124200.0
2011-06-02 11:20:00,8.03,8.03,7.97,7.97,192900.0,6.8676,6.8676,6.8163,6.8163,192900.0
2011-06-02 11:30:00,7.96,7.97,7.92,7.92,129100.0,6.8078,6.8163,6.7735,6.7735,129100.0
2011-06-02 11:40:00,7.93,7.94,7.9,7.91,109900.0,6.7821,6.7907,6.7564,6.765,109900.0
2011-06-02 11:50:00,7.9,7.92,7.9,7.91,114700.0,6.7564,6.7735,6.7564,6.765,114700.0
2011-06-02 12:00:00,7.91,7.92,7.87,7.87,124500.0,6.765,6.7735,6.7308,6.7308,124500.0
2011-06-02 12:10:00,7.88,7.92,7.86,7.92,172800.0,6.7393,6.7735,6.7222,6.7735,172800.0
2011-06-02 12:20:00,7.92,7.92,7.89,7.89,43200.0,6.7735,6.7735,6.7479,6.7479,43200.0
2011-06-02 12:30:00,7.89,7.9,7.87,7.87,41100.0,6.7479,6.7564,6.7308,6.7308,41100.0
2011-06-02 12:40:00,7.88,7.91,7.87,7.9,232500.0,6.7393,6.765,6.7308,6.7564,232500.0
2011-06-02 12:50:00,7.91,7.93,7.9,7.92,66600.0,6.765,6.7821,6.7564,6.7735,66600.0
2011-06-02 13:00:00,7.92,7.93,7.9,7.91,108100.0,6.7735,6.7821,6.7564,6.765,108100.0
2011-06-02 13:10:00,7.91,7.91,7.88,7.9,85000.0,6.765,6.765,6.7393,6.7564,85000.0
2011-06-02 13:20:00,7.89,7.92,7.88,7.92,81200.0,6.7479,6.7735,6.7393,6.7735,81200.0
2011-06-02 13:30:00,7.92,7.92,7.89,7.89,126300.0,6.7735,6.7735,6.7479,6.7479,126300.0
2011-06-02 13:40:00,7.88,7.9,7.87,7.88,82800.0,6.7393,6.7564,6.7308,6.7393,82800.0
2011-06-02 13:50:00,7.88,7.9,7.87,7.9,61700.0,6.7393,6.7564,6.7308,6.7564,61700.0
2011-06-02 14:00:00,7.89,7.9,7.87,7.87,91100.0,6.7479,6.7564,6.7308,6.7308,91100.0
2011-06-02 14:10:00,7.87,7.9,7.86,7.87,257200.0,6.7308,6.7564,6.7222,6.7308,257200.0
2011-06-02 14:20:00,7.88,7.88,7.85,7.85,147500.0,6.7393,6.7393,6.7137,6.7137,147500.0
2011-06-02 14:30:00,7.86,7.87,7.85,7.87,99700.0,6.7222,6.7308,6.7137,6.7308,99700.0
2011-06-02 14:40:00,7.86,7.87,7.85,7.86,96900.0,6.7222,6.7308,6.7137,6.7222,96900.0
2011-06-02 14:50:00,7.86,7.87,7.86,7.87,38700.0,6.7222,6.7308,6.7222,6.7308,38700.0
2011-06-02 15:00:00,7.87,7.87,7.84,7.84,186900.0,6.7308,6.7308,6.7051,6.7051,186900.0
2011-06-02 15:10:00,7.84,7.85,7.83,7.83,150800.0,6.7051,6.7137,6.6966,6.6966,150800.0
2011-06-02 15:20:00,7.84,7.84,7.83,7.84,124300.0,6.7051,6.7051,6.6966,6.7051,124300.0
2011-06-02 15:30:00,7.84,7.85,7.82,7.83,286200.0,6.7051,6.7137,6.688,6.6966,286200.0
2011-06-02 15:40:00,7.82,7.86,7.82,7.83,302200.0,6.688,6.7222,6.688,6.6966,302200.0
2011-06-02 15:50:00,7.83,7.84,7.8,7.8,894900.0,6.6966,6.7051,6.6709,6.6709,894900.0
2011-06-03 09:30:00,7.69,7.73,7.63,7.7,125100.0,6.5768,6.6111,6.5255,6.5854,125100.0
2011-06-03 09:40:00,7.69,7.75,7.67,7.7,162700.0,6.5768,6.6282,6.5597,6.5854,162700.0
2011-06-03 09:50:00,7.7,7.78,7.69,7.77,203800.0,6.5854,6.6538,6.5768,6.6453,203800.0
2011-06-03 10:00:00,7.78,7.83,7.77,7.79,286500.0,6.6538,6.6966,6.6453,6.6624,286500.0
2011-06-03 10:10:00,7.8,7.82,7.77,7.78,312100.0,6.6709,6.688,6.6453,6.6538,312100.0
2011-06-03 10:20:00,7.78,7.82,7.76,7.8,140800.0,6.6538,6.688,6.6367,6.6709,140800.0
2011-06-03 10:30:00,7.8,7.83,7.8,7.83,135400.0,6.6709,6.6966,6.6709,6.6966,135400.0
2011-06-03 10:40:00,7.84,7.88,7.83,7.87,215300.0,6.7051,6.7393,6.6966,6.7308,215300.0
2011-06-03 10:50:00,7.86,7.86,7.8,7.8,324900.0,6.7222,6.7222,6.6709,6.6709,324900.0
2011-06-03 11:00:00,7.81,7.83,7.77,7.77,224100.0,6.6795,6.6966,6.6453,6.6453,224100.0
2011-06-03 11:10:00,7.77,7.79,7.77,7.78,96700.0,6.6453,6.6624,6.6453,6.6538,96700.0
2011-06-03 11:20:00,7.78,7.82,7.78,7.79,129000.0,6.6538,6.688,6.6538,6.6624,129000.0
2011-06-03 11:30:00,7.79,7.81,7.76,7.77,201300.0,6.6624,6.6795,6.6367,6.6453,201300.0
2011-06-03 11:40:00,7.76,7.79,7.76,7.79,43600.0,6.6367,6.6624,6.6367,6.6624,43600.0
2011-06-03 11:50:00,7.79,7.8,7.79,7.79,31500.0,6.6624,6.6709,6.6624,6.6624,31500.0
2011-06-03 12:00:00,7.8,7.81,7.77,7.77,42700.0,6.6709,6.6795,6.6453,6.6453,42700.0
2011-06-03 12:10:00,7.77,7.8,7.76,7.79,44000.0,6.6453,6.6709,6.6367,6.6624,44000.0
2011-06-03 12:20:00,7.8,7.82,7.8,7.81,96000.0,6.6709,6.688,6.6709,6.6795,96000.0
2011-06-03 12:30:00,7.81,7.82,7.79,7.82,41600.0,6.6795,6.688,6.6624,6.688,41600.0
2011-06-03 12:40:00,7.82,7.84,7.81,7.84,20700.0,6.688,6.7051,6.6795,6.7051,20700.0
2011-06-03 12:50:00,7.84,7.85,7.82,7.85,49700.0,6.7051,6.7137,6.688,6.7137,49700.0
2011-06-03 13:00:00,7.85,7.85,7.84,7.85,6500.0,6.7137,6.7137,6.7051,6.7137,6500.0
2011-06-03 13:10:00,7.85,7.85,7.84,7.85,16000.0,6.7137,6.7137,6.7051,6.7137,16000.0
2011-06-03 13:20:00,7.85,7.85,7.81,7.82,71300.0,6.7137,6.7137,6.6795,6.688,71300.0
2011-06-03 13:30:00,7.82,7.82,7.8,7.82,57300.0,6.688,6.688,6.6709,6.688,57300.0
2011-06-03 13:40:00,7.82,7.83,7.81,7.83,11900.0,6.688,6.6966,6.6795,6.6966,11900.0
2011-06-03 13:50:00,7.83,7.83,7.81,7.81,28500.0,6.6966,6.6966,6.6795,6.6795,28500.0
2011-06-03 14:00:00,7.81,7.81,7.79,7.79,22400.0,6.6795,6.6795,6.6624,6.6624,22400.0
2011-06-03 14:10:00,7.79,7.8,7.77,7.77,27300.0,6.6624,6.6709,6.6453,6.6453,27300.0
2011-06-03 14:20:00,7.78,7.79,7.77,7.79,86200.0,6.6538,6.6624,6.6453,6.6624,86200.0
2011-06-03 14:30:00,7.78,7.79,7.77,7.78,103400.0,6.6538,6.6624,6.6453,6.6538,103400.0
2011-06-03 14:40:00,7.78,7.78,7.77,7.78,10900.0,6.6538,6.6538,6.6453,6.6538,10900.0
2011-06-03 14:50:00,7.78,7.78,7.77,7.77,52700.0,6.6538,6.6538,6.6453,6.6453,52700.0
2011-06-03 15:00:00,7.76,7.77,7.75,7.75,95300.0,6.6367,6.6453,6.6282,6.6282,95300.0
2011-06-03 15:10:00,7.75,7.78,7.74,7.77,171000.0,6.6282,6.6538,6.6196,6.6453,171000.0
2011-06-03 15:20:00,7.77,7.78,7.74,7.76,231000.0,6.6453,6.6538,6.6196,6.6367,231000.0
2011-06-03 15:30:00,7.76,7.81,7.75,7.8,213100.0,6.6367,6.6795,6.6282,6.6709,213100.0
2011-06-03 15:40:00,7.8,7.83,7.8,7.83,334500.0,6.6709,6.6966,6.6709,6.6966,334500.0
2011-06-03 15:50:00,7.83,7.83,7.79,7.81,388200.0,6.6966,6.6966,6.6624,6.6795,388200.0
2011-06-06 09:30:00,7.79,7.79,7.73,7.74,68200.0,6.6624,6.6624,6.6111,6.6196,68200.0
2011-06-06 09:40:00,7.74,7.74,7.63,7.63,155800.0,6.6196,6.6196,6.5255,6.5255,155800.0
2011-06-06 09:50:00,7.63,7.66,7.62,7.64,209800.0,6.5255,6.5512,6.517,6.5341,209800.0
2011-06-06 10:00:00,7.65,7.65,7.55,7.55,443900.0,6.5426,6.5426,6.4571,6.4571,443900.0
2011-06-06 10:10:00,7.55,7.59,7.55,7.57,291100.0,6.4571,6.4913,6.4571,6.4742,291100.0
2011-06-06 10:20:00,7.57,7.63,7.57,7.62,180500.0,6.4742,6.5255,6.4742,6.517,180500.0
2011-06-06 10:30:00,7.62,7.65,7.62,7.63,97500.0,6.517,6.5426,6.517,6.5255,97500.0
2011-06-06 10:40:00,7.62,7.63,7.58,7.58,72600.0,6.517,6.5255,6.4828,6.4828,72600.0
2011-06-06 10:50:00,7.58,7.62,7.58,7.6,52600.0,6.4828,6.517,6.4828,6.4999,52600.0
2011-06-06 11:00:00,7.59,7.62,7.59,7.62,61400.0,6.4913,6.517,6.4913,6.517,61400.0
2011-06-06 11:10:00,7.61,7.64,7.61,7.61,46300.0,6.5084,6.5341,6.5084,6.5084,46300.0
2011-06-06 11:20:00,7.61,7.66,7.61,7.65,66600.0,6.5084,6.5512,6.5084,6.5426,66600.0
2011-06-06 11:30:00,7.66,7.66,7.64,7.65,90400.0,6.5512,6.5512,6.5341,6.5426,90400.0
2011-06-06 11:40:00,7.64,7.65,7.61,7.61,47800.0,6.5341,6.5426,6.5084,6.5084,47800.0
2011-06-06 11:50:00,7.61,7.61,7.59,7.59,158900.0,6.5084,6.5084,6.4913,6.4913,158900.0
2011-06-06 12:00:00,7.59,7.6,7.59,7.59,32500.0,6.4913,6.4999,6.4913,6.4913,32500.0
2011-06-06 12:10:00,7.59,7.6,7.59,7.59,19800.0,6.4913,6.4999,6.4913,6.4913,19800.0
2011-06-06 12:20:00,7.59,7.6,7.59,7.59,14300.0,6.4913,6.4999,6.4913,6.4913,14300.0
2011-06-06 12:30:00,7.59,7.6,7.59,7.6,18900.0,6.4913,6.4999,6.4913,6.4999,18900.0
2011-06-06 12:40:00,7.6,7.6,7.57,7.58,88300.0,6.4999,6.4999,6.4742,6.4828,88300.0
2011-06-06 12:50:00,7.57,7.58,7.57,7.57,46200.0,6.4742,6.4828,6.4742,6.4742,46200.0
2011-06-06 13:00:00,7.57,7.58,7.57,7.57,33200.0,6.4742,6.4828,6.4742,6.4742,33200.0
2011-06-06 13:10:00,7.57,7.58,7.55,7.55,109500.0,6.4742,6.4828,6.4571,6.4571,109500.0
2011-06-06 13:20:00,7.56,7.56,7.55,7.55,15300.0,6.4657,6.4657,6.4571,6.4571,15300.0
2011-06-06 13:30:00,7.56,7.56,7.54,7.54,114300.0,6.4657,6.4657,6.4486,6.4486,114300.0
2011-06-06 13:40:00,7.55,7.55,7.51,7.52,132600.0,6.4571,6.4571,6.4229,6.4314,132600.0
2011-06-06 13:50:00,7.52,7.53,7.52,7.52,37000.0,6.4314,6.44,6.4314,6.4314,37000.0
2011-06-06 14:00:00,7.53,7.57,7.52,7.57,173200.0,6.44,6.4742,6.4314,6.4742,173200.0
2011-06-06 14:10:00,7.57,7.57,7.55,7.56,28500.0,6.4742,6.4742,6.4571,6.4657,28500.0
2011-06-06 14:20:00,7.55,7.57,7.55,7.55,39700.0,6.4571,6.4742,6.4571,6.4571,39700.0
2011-06-06 14:30:00,7.56,7.56,7.55,7.55,65000.0,6.4657,6.4657,6.4571,6.4571,65000.0
2011-06-06 14:40:00,7.55,7.58,7.55,7.56,106400.0,6.4571,6.4828,6.4571,6.4657,106400.0
2011-06-06 14:50:00,7.56,7.57,7.52,7.53,79400.0,6.4657,6.4742,6.4314,6.44,79400.0
2011-06-06 15:00:00,7.52,7.53,7.5,7.5,95100.0,6.4314,6.44,6.4143,6.4143,95100.0
2011-06-06 15:10:00,7.5,7.51,7.45,7.46,290900.0,6.4143,6.4229,6.3716,6.3801,290900.0
2011-06-06 15:20:00,7.46,7.47,7.41,7.41,366500.0,6.3801,6.3887,6.3374,6.3374,366500.0
2011-06-06 15:30:00,7.41,7.47,7.41,7.47,323900.0,6.3374,6.3887,6.3374,6.3887,323900.0
2011-06-06 15:40:00,7.47,7.47,7.42,7.43,451900.0,6.3887,6.3887,6.3459,6.3545,451900.0
2011-06-06 15:50:00,7.43,7.43,7.4,7.4,1429700.0,6.3545,6.3545,6.3288,6.3288,1429700.0
2011-06-07 09:30:00,7.45,7.51,7.42,7.48,187600.0,6.3716,6.4229,6.3459,6.3972,187600.0
2011-06-07 09:40:00,7.49,7.49,7.39,7.41,143100.0,6.4058,6.4058,6.3203,6.3374,143100.0
2011-06-07 09:50:00,7.41,7.47,7.38,7.47,124300.0,6.3374,6.3887,6.3117,6.3887,124300.0
2011-06-07 10:00:00,7.46,7.47,7.43,7.43,113500.0,6.3801,6.3887,6.3545,6.3545,113500.0
2011-06-07 10:10:00,7.44,7.44,7.4,7.4,191900.0,6.363,6.363,6.3288,6.3288,191900.0
2011-06-07 10:20:00,7.4,7.4,7.31,7.33,245200.0,6.3288,6.3288,6.2518,6.269,245200.0
2011-06-07 10:30:00,7.33,7.36,7.32,7.36,140300.0,6.269,6.2946,6.2604,6.2946,140300.0
2011-06-07 10:40:00,7.35,7.38,7.35,7.35,100500.0,6.2861,6.3117,6.2861,6.2861,100500.0
2011-06-07 10:50:00,7.35,7.36,7.3,7.35,512000.0,6.2861,6.2946,6.2433,6.2861,512000.0
2011-06-07 11:00:00,7.34,7.38,7.34,7.35,265100.0,6.2775,6.3117,6.2775,6.2861,265100.0
2011-06-07 11:10:00,7.36,7.36,7.33,7.35,138200.0,6.2946,6.2946,6.269,6.2861,138200.0
2011-06-07 11:20:00,7.34,7.35,7.32,7.32,59400.0,6.2775,6.2861,6.2604,6.2604,59400.0
2011-06-07 11:30:00,7.32,7.34,7.3,7.31,196600.0,6.2604,6.2775,6.2433,6.2518,196600.0
2011-06-07 11:40:00,7.3,7.32,7.3,7.32,57800.0,6.2433,6.2604,6.2433,6.2604,57800.0
2011-06-07 11:50:00,7.31,7.32,7.29,7.31,96100.0,6.2518,6.2604,6.2347,6.2518,96100.0
2011-06-07 12:00:00,7.31,7.31,7.28,7.3,73000.0,6.2518,6.2518,6.2262,6.2433,73000.0
2011-06-07 12:10:00,7.29,7.31,7.29,7.29,64300.0,6.2347,6.2518,6.2347,6.2347,64300.0
2011-06-07 12:20:00,7.3,7.32,7.29,7.3,141700.0,6.2433,6.2604,6.2347,6.2433,141700.0
2011-06-07 12:30:00,7.3,7.31,7.29,7.3,80500.0,6.2433,6.2518,6.2347,6.2433,80500.0
2011-06-07 12:40:00,7.31,7.32,7.3,7.32,72900.0,6.2518,6.2604,6.2433,6.2604,72900.0
2011-06-07 12:50:00,7.32,7.32,7.31,7.32,27500.0,6.2604,6.2604,6.2518,6.2604,27500.0
2011-06-07 13:00:00,7.32,7.34,7.32,7.33,47100.0,6.2604,6.2775,6.2604,6.269,47100.0
2011-06-07 13:10:00,7.34,7.34,7.33,7.34,17200.0,6.2775,6.2775,6.269,6.2775,17200.0
2011-06-07 13:20:00,7.34,7.34,7.29,7.32,299700.0,6.2775,6.2775,6.2347,6.2604,299700.0
2011-06-07 13:30:00,7.33,7.33,7.32,7.33,21700.0,6.269,6.269,6.2604,6.269,21700.0
2011-06-07 13:40:00,7.33,7.33,7.32,7.32,33900.0,6.269,6.269,6.2604,6.2604,33900.0
2011-06-07 13:50:00,7.33,7.33,7.28,7.3,279300.0,6.269,6.269,6.2262,6.2433,279300.0
2011-06-07 14:00:00,7.31,7.33,7.3,7.33,101400.0,6.2518,6.269,6.2433,6.269,101400.0
2011-06-07 14:10:00,7.33,7.33,7.32,7.33,61400.0,6.269,6.269,6.2604,6.269,61400.0
2011-06-07 14:20:00,7.33,7.33,7.32,7.33,23600.0,6.269,6.269,6.2604,6.269,23600.0
2011-06-07 14:30:00,7.32,7.33,7.31,7.32,127100.0,6.2604,6.269,6.2518,6.2604,127100.0
2011-06-07 14:40:00,7.32,7.33,7.31,7.33,111100.0,6.2604,6.269,6.2518,6.269,111100.0
2011-06-07 14:50:00,7.33,7.33,7.32,7.32,62700.0,6.269,6.269,6.2604,6.2604,62700.0
2011-06-07 15:00:00,7.33,7.33,7.32,7.32,123300.0,6.269,6.269,6.2604,6.2604,123300.0
2011-06-07 15:10:00,7.33,7.33,7.29,7.29,227200.0,6.269,6.269,6.2347,6.2347,227200.0
2011-06-07 15:20:00,7.29,7.3,7.28,7.29,119200.0,6.2347,6.2433,6.2262,6.2347,119200.0
2011-06-07 15:30:00,7.29,7.3,7.27,7.28,188600.0,6.2347,6.2433,6.2176,6.2262,188600.0
2011-06-07 15:40:00,7.27,7.28,7.23,7.23,735300.0,6.2176,6.2262,6.1834,6.1834,735300.0
2011-06-07 15:50:00,7.24,7.24,7.21,7.22,757800.0,6.192,6.192,6.1663,6.1749,757800.0
2011-06-08 09:30:00,7.2,7.27,7.2,7.22,233000.0,6.1578,6.2176,6.1578,6.1749,233000.0
2011-06-08 09:40:00,7.22,7.25,7.17,7.18,177300.0,6.1749,6.2005,6.1321,6.1407,177300.0
2011-06-08 09:50:00,7.18,7.2,7.1,7.12,180800.0,6.1407,6.1578,6.0722,6.0894,180800.0
2011-06-08 10:00:00,7.12,7.14,7.11,7.13,114500.0,6.0894,6.1065,6.0808,6.0979,114500.0
2011-06-08 10:10:00,7.14,7.15,7.13,7.14,139600.0,6.1065,6.115,6.0979,6.1065,139600.0
2011-06-08 10:20:00,7.14,7.15,7.13,7.15,192800.0,6.1065,6.115,6.0979,6.115,192800.0
2011-06-08 10:30:00,7.15,7.15,7.11,7.11,162800.0,6.115,6.115,6.0808,6.0808,162800.0
2011-06-08 10:40:00,7.11,7.16,7.1,7.15,165300.0,6.0808,6.1236,6.0722,6.115,165300.0
2011-06-08 10:50:00,7.15,7.16,7.13,7.14,177000.0,6.115,6.1236,6.0979,6.1065,177000.0
2011-06-08 11:00:00,7.15,7.18,7.15,7.18,142300.0,6.115,6.1407,6.115,6.1407,142300.0
2011-06-08 11:10:00,7.18,7.18,7.13,7.15,373000.0,6.1407,6.1407,6.0979,6.115,373000.0
2011-06-08 11:20:00,7.15,7.17,7.14,7.14,254500.0,6.115,6.1321,6.1065,6.1065,254500.0
2011-06-08 11:30:00,7.14,7.17,7.14,7.16,88800.0,6.1065,6.1321,6.1065,6.1236,88800.0
2011-06-08 11:40:00,7.16,7.17,7.11,7.12,144500.0,6.1236,6.1321,6.0808,6.0894,144500.0
2011-06-08 11:50:00,7.12,7.16,7.12,7.15,59700.0,6.0894,6.1236,6.0894,6.115,59700.0
2011-06-08 12:00:00,7.15,7.17,7.13,7.16,234100.0,6.115,6.1321,6.0979,6.1236,234100.0
2011-06-08 12:10:00,7.16,7.17,7.13,7.16,305200.0,6.1236,6.1321,6.0979,6.1236,305200.0
2011-06-08 12:20:00,7.15,7.16,7.13,7.13,86000.0,6.115,6.1236,6.0979,6.0979,86000.0
2011-06-08 12:30:00,7.13,7.14,7.12,7.13,40300.0,6.0979,6.1065,6.0894,6.0979,40300.0
2011-06-08 12:40:00,7.13,7.14,7.12,7.13,33800.0,6.0979,6.1065,6.0894,6.0979,33800.0
2011-06-08 12:50:00,7.13,7.13,7.11,7.12,33000.0,6.0979,6.0979,6.0808,6.0894,33000.0
2011-06-08 13:00:00,7.11,7.12,7.1,7.11,76400.0,6.0808,6.0894,6.0722,6.0808,76400.0
2011-06-08 13:10:00,7.11,7.12,7.1,7.1,168900.0,6.0808,6.0894,6.0722,6.0722,168900.0
2011-06-08 13:20:00,7.11,7.11,7.08,7.1,482600.0,6.0808,6.0808,6.0551,6.0722,482600.0
2011-06-08 13:30:00,7.1,7.1,7.03,7.03,466700.0,6.0722,6.0722,6.0124,6.0124,466700.0
2011-06-08 13:40:00,7.03,7.08,7.02,7.06,269500.0,6.0124,6.0551,6.0038,6.038,269500.0
2011-06-08 13:50:00,7.06,7.06,7.01,7.03,155900.0,6.038,6.038,5.9953,6.0124,155900.0
2011-06-08 14:00:00,7.03,7.05,7.02,7.02,169500.0,6.0124,6.0295,6.0038,6.0038,169500.0
2011-06-08 14:10:00,7.02,7.03,7.02,7.02,79300.0,6.0038,6.0124,6.0038,6.0038,79300.0
2011-06-08 14:20:00,7.03,7.03,7.0,7.01,212900.0,6.0124,6.0124,5.9867,5.9953,212900.0
2011-06-08 14:30:00,7.02,7.05,7.02,7.04,175200.0,6.0038,6.0295,6.0038,6.0209,175200.0
2011-06-08 14:40:00,7.03,7.04,7.02,7.02,108800.0,6.0124,6.0209,6.0038,6.0038,108800.0
2011-06-08 14:50:00,7.02,7.03,7.02,7.03,57200.0,6.0038,6.0124,6.0038,6.0124,57200.0
2011-06-08 15:00:00,7.02,7.03,7.0,7.0,132700.0,6.0038,6.0124,5.9867,5.9867,132700.0
2011-06-08 15:10:00,7.0,7.01,7.0,7.0,223100.0,5.9867,5.9953,5.9867,5.9867,223100.0
2011-06-08 15:20:00,7.0,7.0,6.97,6.97,310400.0,5.9867,5.9867,5.9611,5.9611,310400.0
2011-06-08 15:30:00,6.98,6.99,6.97,6.99,319800.0,5.9696,5.9782,5.9611,5.9782,319800.0
2011-06-08 15:40:00,6.98,6.99,6.96,6.97,542000.0,5.9696,5.9782,5.9525,5.9611,542000.0
2011-06-08 15:50:00,6.98,6.98,6.95,6.96,1398000.0,5.9696,5.9696,5.944,5.9525,1398000.0
2011-06-09 09:30:00,7.01,7.01,6.96,7.0,287800.0,5.9953,5.9953,5.9525,5.9867,287800.0
2011-06-09 09:40:00,7.0,7.11,7.0,7.11,416600.0,5.9867,6.0808,5.9867,6.0808,416600.0
2011-06-09 09:50:00,7.11,7.14,7.09,7.12,572800.0,6.0808,6.1065,6.0637,6.0894,572800.0
2011-06-09 10:00:00,7.12,7.17,7.11,7.16,461100.0,6.0894,6.1321,6.0808,6.1236,461100.0
2011-06-09 10:10:00,7.17,7.17,7.15,7.16,101700.0,6.1321,6.1321,6.115,6.1236,101700.0
2011-06-09 10:20:00,7.16,7.21,7.16,7.2,352900.0,6.1236,6.1663,6.1236,6.1578,352900.0
2011-06-09 10:30:00,7.2,7.22,7.19,7.21,487200.0,6.1578,6.1749,6.1492,6.1663,487200.0
2011-06-09 10:40:00,7.21,7.23,7.15,7.18,381400.0,6.1663,6.1834,6.115,6.1407,381400.0
2011-06-09 10:50:00,7.18,7.21,7.17,7.18,201100.0,6.1407,6.1663,6.1321,6.1407,201100.0
2011-06-09 11:00:00,7.19,7.19,7.14,7.15,134500.0,6.1492,6.1492,6.1065,6.115,134500.0
2011-06-09 11:10:00,7.15,7.15,7.1,7.11,163400.0,6.115,6.115,6.0722,6.0808,163400.0
2011-06-09 11:20:00,7.11,7.11,7.08,7.1,172800.0,6.0808,6.0808,6.0551,6.0722,172800.0
2011-06-09 11:30:00,7.1,7.14,7.09,7.14,161100.0,6.0722,6.1065,6.0637,6.1065,161100.0
2011-06-09 11:40:00,7.14,7.17,7.13,7.17,185900.0,6.1065,6.1321,6.0979,6.1321,185900.0
2011-06-09 11:50:00,7.16,7.19,7.16,7.17,106100.0,6.1236,6.1492,6.1236,6.1321,106100.0
2011-06-09 12:00:00,7.17,7.21,7.17,7.21,89700.0,6.1321,6.1663,6.1321,6.1663,89700.0
2011-06-09 12:10:00,7.21,7.21,7.2,7.21,65500.0,6.1663,6.1663,6.1578,6.1663,65500.0
2011-06-09 12:20:00,7.2,7.21,7.14,7.14,391900.0,6.1578,6.1663,6.1065,6.1065,391900.0
2011-06-09 12:30:00,7.14,7.15,7.11,7.12,207500.0,6.1065,6.115,6.0808,6.0894,207500.0
2011-06-09 12:40:00,7.12,7.15,7.12,7.15,78200.0,6.0894,6.115,6.0894,6.115,78200.0
2011-06-09 12:50:00,7.14,7.15,7.11,7.12,141200.0,6.1065,6.115,6.0808,6.0894,141200.0
2011-06-09 13:00:00,7.11,7.13,7.11,7.13,101300.0,6.0808,6.0979,6.0808,6.0979,101300.0
2011-06-09 13:10:00,7.13,7.14,7.12,7.14,97700.0,6.0979,6.1065,6.0894,6.1065,97700.0
2011-06-09 13:20:00,7.13,7.14,7.08,7.09,178800.0,6.0979,6.1065,6.0551,6.0637,178800.0
2011-06-09 13:30:00,7.09,7.09,7.06,7.06,300800.0,6.0637,6.0637,6.038,6.038,300800.0
2011-06-09 13:40:00,7.06,7.09,7.06,7.08,105100.0,6.038,6.0637,6.038,6.0551,105100.0
2011-06-09 13:50:00,7.09,7.09,7.07,7.07,205600.0,6.0637,6.0637,6.0466,6.0466,205600.0
2011-06-09 14:00:00,7.08,7.09,7.07,7.08,242800.0,6.0551,6.0637,6.0466,6.0551,242800.0
2011-06-09 14:10:00,7.08,7.09,7.07,7.09,128400.0,6.0551,6.0637,6.0466,6.0637,128400.0
2011-06-09 14:20:00,7.09,7.13,7.09,7.11,215400.0,6.0637,6.0979,6.0637,6.0808,215400.0
2011-06-09 14:30:00,7.11,7.11,7.07,7.07,103500.0,6.0808,6.0808,6.0466,6.0466,103500.0
2011-06-09 14:40:00,7.07,7.08,7.07,7.08,31400.0,6.0466,6.0551,6.0466,6.0551,31400.0
2011-06-09 14:50:00,7.07,7.09,7.07,7.08,175900.0,6.0466,6.0637,6.0466,6.0551,175900.0
2011-06-09 15:00:00,7.08,7.15,7.08,7.1,593800.0,6.0551,6.115,6.0551,6.0722,593800.0
2011-06-09 15:10:00,7.11,7.12,7.09,7.09,208400.0,6.0808,6.0894,6.0637,6.0637,208400.0
2011-06-09 15:20:00,7.09,7.1,7.08,7.08,82100.0,6.0637,6.0722,6.0551,6.0551,82100.0
2011-06-09 15:30:00,7.08,7.09,7.06,7.06,168900.0,6.0551,6.0637,6.038,6.038,168900.0
2011-06-09 15:40:00,7.06,7.06,7.04,7.04,256500.0,6.038,6.038,6.0209,6.0209,256500.0
2011-06-09 15:50:00,7.04,7.06,7.03,7.06,610200.0,6.0209,6.038,6.0124,6.038,610200.0
2011-06-10 09:30:00,7.0,7.06,6.98,6.98,143500.0,5.9867,6.038,5.9696,5.9696,143500.0
2011-06-10 09:40:00,6.98,6.99,6.94,6.98,273900.0,5.9696,5.9782,5.9354,5.9696,273900.0
2011-06-10 09:50:00,6.98,6.99,6.92,6.95,418800.0,5.9696,5.9782,5.9183,5.944,418800.0
2011-06-10 10:00:00,6.95,6.97,6.94,6.95,193400.0,5.944,5.9611,5.9354,5.944,193400.0
2011-06-10 10:10:00,6.95,6.98,6.93,6.97,400900.0,5.944,5.9696,5.9269,5.9611,400900.0
2011-06-10 10:20:00,6.96,6.96,6.93,6.96,242700.0,5.9525,5.9525,5.9269,5.9525,242700.0
2011-06-10 10:30:00,6.96,6.99,6.94,6.98,178300.0,5.9525,5.9782,5.9354,5.9696,178300.0
2011-06-10 10:40:00,6.98,6.99,6.94,6.96,335000.0,5.9696,5.9782,5.9354,5.9525,335000.0
2011-06-10 10:50:00,6.97,6.98,6.94,6.95,177600.0,5.9611,5.9696,5.9354,5.944,177600.0
2011-06-10 11:00:00,6.94,6.95,6.9,6.91,150700.0,5.9354,5.944,5.9012,5.9097,150700.0
2011-06-10 11:10:00,6.91,6.92,6.89,6.92,280000.0,5.9097,5.9183,5.8926,5.9183,280000.0
2011-06-10 11:20:00,6.92,6.94,6.92,6.92,87800.0,5.9183,5.9354,5.9183,5.9183,87800.0
2011-06-10 11:30:00,6.92,6.92,6.88,6.89,165200.0,5.9183,5.9183,5.8841,5.8926,165200.0
2011-06-10 11:40:00,6.89,6.92,6.89,6.92,62600.0,5.8926,5.9183,5.8926,5.9183,62600.0
2011-06-10 11:50:00,6.92,6.92,6.9,6.92,83600.0,5.9183,5.9183,5.9012,5.9183,83600.0
2011-06-10 12:00:00,6.91,6.92,6.91,6.91,33400.0,5.9097,5.9183,5.9097,5.9097,33400.0
2011-06-10 12:10:00,6.91,6.92,6.88,6.89,68200.0,5.9097,5.9183,5.8841,5.8926,68200.0
2011-06-10 12:20:00,6.89,6.89,6.88,6.89,80800.0,5.8926,5.8926,5.8841,5.8926,80800.0
2011-06-10 12:30:00,6.88,6.89,6.88,6.88,33600.0,5.8841,5.8926,5.8841,5.8841,33600.0
2011-06-10 12:40:00,6.88,6.89,6.84,6.85,286800.0,5.8841,5.8926,5.8499,5.8584,286800.0
2011-06-10 12:50:00,6.85,6.85,6.84,6.85,45500.0,5.8584,5.8584,5.8499,5.8584,45500.0
2011-06-10 13:00:00,6.84,6.85,6.84,6.85,45200.0,5.8499,5.8584,5.8499,5.8584,45200.0
2011-06-10 13:10:00,6.85,6.85,6.83,6.83,162500.0,5.8584,5.8584,5.8413,5.8413,162500.0
2011-06-10 13:20:00,6.83,6.84,6.79,6.81,287200.0,5.8413,5.8499,5.8071,5.8242,287200.0
2011-06-10 13:30:00,6.81,6.81,6.79,6.81,99100.0,5.8242,5.8242,5.8071,5.8242,99100.0
2011-06-10 13:40:00,6.8,6.81,6.79,6.79,161300.0,5.8157,5.8242,5.8071,5.8071,161300.0
2011-06-10 13:50:00,6.79,6.82,6.79,6.81,100500.0,5.8071,5.8328,5.8071,5.8242,100500.0
2011-06-10 14:00:00,6.81,6.93,6.81,6.9,576400.0,5.8242,5.9269,5.8242,5.9012,576400.0
2011-06-10 14:10:00,6.9,6.94,6.88,6.94,156000.0,5.9012,5.9354,5.8841,5.9354,156000.0
2011-06-10 14:20:00,6.92,6.97,6.9,6.95,219600.0,5.9183,5.9611,5.9012,5.944,219600.0
2011-06-10 14:30:00,6.95,6.96,6.93,6.94,377800.0,5.944,5.9525,5.9269,5.9354,377800.0
2011-06-10 14:40:00,6.94,6.99,6.94,6.99,326000.0,5.9354,5.9782,5.9354,5.9782,326000.0
2011-06-10 14:50:00,6.99,7.05,6.98,7.05,210800.0,5.9782,6.0295,5.9696,6.0295,210800.0
2011-06-10 15:00:00,7.05,7.06,7.01,7.03,132100.0,6.0295,6.038,5.9953,6.0124,132100.0
2011-06-10 15:10:00,7.03,7.05,7.02,7.03,139000.0,6.0124,6.0295,6.0038,6.0124,139000.0
2011-06-10 15:20:00,7.03,7.04,6.97,6.98,418300.0,6.0124,6.0209,5.9611,5.9696,418300.0
2011-06-10 15:30:00,6.98,6.99,6.94,6.95,185400.0,5.9696,5.9782,5.9354,5.944,185400.0
2011-06-10 15:40:00,6.94,6.95,6.92,6.92,202700.0,5.9354,5.944,5.9183,5.9183,202700.0
2011-06-10 15:50:00,6.93,6.94,6.92,6.93,723800.0,5.9269,5.9354,5.9183,5.9269,723800.0
2011-06-13 09:30:00,6.94,7.01,6.94,6.99,115600.0,5.9354,5.9953,5.9354,5.9782,115600.0
2011-06-13 09:40:00,6.99,7.06,6.99,7.01,238400.0,5.9782,6.038,5.9782,5.9953,238400.0
2011-06-13 09:50:00,7.01,7.03,6.99,7.0,133700.0,5.9953,6.0124,5.9782,5.9867,133700.0
2011-06-13 10:00:00,7.0,7.02,6.99,7.0,192000.0,5.9867,6.0038,5.9782,5.9867,192000.0
2011-06-13 10:10:00,7.0,7.0,6.96,6.97,113400.0,5.9867,5.9867,5.9525,5.9611,113400.0
2011-06-13 10:20:00,6.98,7.06,6.97,7.06,154100.0,5.9696,6.038,5.9611,6.038,154100.0
2011-06-13 10:30:00,7.05,7.06,7.03,7.03,48600.0,6.0295,6.038,6.0124,6.0124,48600.0
2011-06-13 10:40:00,7.04,7.04,7.01,7.02,82500.0,6.0209,6.0209,5.9953,6.0038,82500.0
2011-06-13 10:50:00,7.02,7.03,6.98,6.98,138800.0,6.0038,6.0124,5.9696,5.9696,138800.0
2011-06-13 11:00:00,6.98,6.99,6.96,6.96,160300.0,5.9696,5.9782,5.9525,5.9525,160300.0
2011-06-13 11:10:00,6.97,6.99,6.96,6.99,49400.0,5.9611,5.9782,5.9525,5.9782,49400.0
2011-06-13 11:20:00,6.99,7.0,6.98,6.99,156000.0,5.9782,5.9867,5.9696,5.9782,156000.0
2011-06-13 11:30:00,7.0,7.03,6.99,7.02,93500.0,5.9867,6.0124,5.9782,6.0038,93500.0
2011-06-13 11:40:00,7.02,7.04,6.99,6.99,104800.0,6.0038,6.0209,5.9782,5.9782,104800.0
2011-06-13 11:50:00,6.99,6.99,6.96,6.96,179800.0,5.9782,5.9782,5.9525,5.9525,179800.0
2011-06-13 12:00:00,6.96,6.97,6.96,6.97,98100.0,5.9525,5.9611,5.9525,5.9611,98100.0
2011-06-13 12:10:00,6.97,6.98,6.97,6.98,54000.0,5.9611,5.9696,5.9611,5.9696,54000.0
2011-06-13 12:20:00,6.97,7.01,6.97,6.98,223600.0,5.9611,5.9953,5.9611,5.9696,223600.0
2011-06-13 12:30:00,6.97,6.99,6.97,6.98,74100.0,5.9611,5.9782,5.9611,5.9696,74100.0
2011-06-13 12:40:00,6.97,6.97,6.93,6.93,117900.0,5.9611,5.9611,5.9269,5.9269,117900.0
2011-06-13 12:50:00,6.93,6.94,6.91,6.91,94100.0,5.9269,5.9354,5.9097,5.9097,94100.0
2011-06-13 13:00:00,6.91,6.92,6.87,6.88,131400.0,5.9097,5.9183,5.8755,5.8841,131400.0
2011-06-13 13:10:00,6.88,6.93,6.88,6.93,58600.0,5.8841,5.9269,5.8841,5.9269,58600.0
2011-06-13 13:20:00,6.93,6.93,6.91,6.93,56500.0,5.9269,5.9269,5.9097,5.9269,56500.0
2011-06-13 13:30:00,6.94,6.97,6.93,6.97,92700.0,5.9354,5.9611,5.9269,5.9611,92700.0
2011-06-13 13:40:00,6.97,6.99,6.96,6.96,59300.0,5.9611,5.9782,5.9525,5.9525,59300.0
2011-06-13 13:50:00,6.97,6.99,6.96,6.99,133700.0,5.9611,5.9782,5.9525,5.9782,133700.0
2011-06-13 14:00:00,6.99,7.01,6.98,6.99,125600.0,5.9782,5.9953,5.9696,5.9782,125600.0
2011-06-13 14:10:00,6.98,6.99,6.97,6.97,27100.0,5.9696,5.9782,5.9611,5.9611,27100.0
2011-06-13 14:20:00,6.97,6.98,6.97,6.98,8100.0,5.9611,5.9696,5.9611,5.9696,8100.0
2011-06-13 14:30:00,6.97,6.98,6.95,6.95,53300.0,5.9611,5.9696,5.944,5.944,53300.0
2011-06-13 14:40:00,6.95,7.0,6.95,7.0,82900.0,5.944,5.9867,5.944,5.9867,82900.0
2011-06-13 14:50:00,7.0,7.0,6.96,6.98,97800.0,5.9867,5.9867,5.9525,5.9696,97800.0
2011-06-13 15:00:00,6.97,6.99,6.96,6.99,100000.0,5.9611,5.9782,5.9525,5.9782,100000.0
2011-06-13 15:10:00,6.98,7.0,6.97,6.98,186000.0,5.9696,5.9867,5.9611,5.9696,186000.0
2011-06-13 15:20:00,6.99,7.0,6.98,7.0,67200.0,5.9782,5.9867,5.9696,5.9867,67200.0
2011-06-13 15:30:00,7.0,7.0,6.98,6.99,120100.0,5.9867,5.9867,5.9696,5.9782,120100.0
2011-06-13 15:40:00,6.99,7.01,6.98,6.98,257100.0,5.9782,5.9953,5.9696,5.9696,257100.0
2011-06-13 15:50:00,6.98,6.99,6.97,6.97,299800.0,5.9696,5.9782,5.9611,5.9611,299800.0
2011-06-14 09:30:00,7.1,7.22,7.1,7.2,470400.0,6.0722,6.1749,6.0722,6.1578,470400.0
2011-06-14 09:40:00,7.21,7.29,7.2,7.25,769800.0,6.1663,6.2347,6.1578,6.2005,769800.0
2011-06-14 09:50:00,7.26,7.3,7.24,7.26,594200.0,6.2091,6.2433,6.192,6.2091,594200.0
2011-06-14 10:00:00,7.26,7.29,7.26,7.26,109900.0,6.2091,6.2347,6.2091,6.2091,109900.0
2011-06-14 10:10:00,7.26,7.27,7.21,7.21,195400.0,6.2091,6.2176,6.1663,6.1663,195400.0
2011-06-14 10:20:00,7.2,7.25,7.2,7.24,175400.0,6.1578,6.2005,6.1578,6.192,175400.0
2011-06-14 10:30:00,7.24,7.28,7.24,7.28,175200.0,6.192,6.2262,6.192,6.2262,175200.0
2011-06-14 10:40:00,7.28,7.28,7.25,7.26,140600.0,6.2262,6.2262,6.2005,6.2091,140600.0
2011-06-14 10:50:00,7.27,7.29,7.25,7.27,190600.0,6.2176,6.2347,6.2005,6.2176,190600.0
2011-06-14 11:00:00,7.27,7.27,7.23,7.24,55600.0,6.2176,6.2176,6.1834,6.192,55600.0
2011-06-14 11:10:00,7.25,7.25,7.22,7.22,106600.0,6.2005,6.2005,6.1749,6.1749,106600.0
2011-06-14 11:20:00,7.23,7.23,7.2,7.21,127500.0,6.1834,6.1834,6.1578,6.1663,127500.0
2011-06-14 11:30:00,7.22,7.24,7.2,7.2,137700.0,6.1749,6.192,6.1578,6.1578,137700.0
2011-06-14 11:40:00,7.2,7.21,7.19,7.19,69100.0,6.1578,6.1663,6.1492,6.1492,69100.0
2011-06-14 11:50:00,7.2,7.21,7.19,7.21,236300.0,6.1578,6.1663,6.1492,6.1663,236300.0
2011-06-14 12:00:00,7.21,7.21,7.2,7.2,42000.0,6.1663,6.1663,6.1578,6.1578,42000.0
2011-06-14 12:10:00,7.21,7.21,7.17,7.18,141700.0,6.1663,6.1663,6.1321,6.1407,141700.0
2011-06-14 12:20:00,7.19,7.19,7.18,7.19,9300.0,6.1492,6.1492,6.1407,6.1492,9300.0
2011-06-14 12:30:00,7.19,7.22,7.18,7.21,59400.0,6.1492,6.1749,6.1407,6.1663,59400.0
2011-06-14 12:40:00,7.22,7.26,7.21,7.26,65900.0,6.1749,6.2091,6.1663,6.2091,65900.0
2011-06-14 12:50:00,7.26,7.26,7.24,7.25,62400.0,6.2091,6.2091,6.192,6.2005,62400.0
2011-06-14 13:00:00,7.25,7.26,7.24,7.25,42700.0,6.2005,6.2091,6.192,6.2005,42700.0
2011-06-14 13:10:00,7.25,7.25,7.24,7.25,14300.0,6.2005,6.2005,6.192,6.2005,14300.0
2011-06-14 13:20:00,7.25,7.28,7.24,7.28,144100.0,6.2005,6.2262,6.192,6.2262,144100.0
2011-06-14 13:30:00,7.28,7.29,7.26,7.27,110900.0,6.2262,6.2347,6.2091,6.2176,110900.0
2011-06-14 13:40:00,7.28,7.28,7.25,7.25,65900.0,6.2262,6.2262,6.2005,6.2005,65900.0
2011-06-14 13:50:00,7.25,7.26,7.25,7.26,25100.0,6.2005,6.2091,6.2005,6.2091,25100.0
2011-06-14 14:00:00,7.26,7.26,7.25,7.25,13800.0,6.2091,6.2091,6.2005,6.2005,13800.0
2011-06-14 14:10:00,7.25,7.26,7.24,7.24,79900.0,6.2005,6.2091,6.192,6.192,79900.0
2011-06-14 14:20:00,7.24,7.25,7.23,7.24,65400.0,6.192,6.2005,6.1834,6.192,65400.0
2011-06-14 14:30:00,7.23,7.24,7.23,7.23,39700.0,6.1834,6.192,6.1834,6.1834,39700.0
2011-06-14 14:40:00,7.24,7.26,7.23,7.25,60700.0,6.192,6.2091,6.1834,6.2005,60700.0
2011-06-14 14:50:00,7.26,7.26,7.25,7.26,31100.0,6.2091,6.2091,6.2005,6.2091,31100.0
2011-06-14 15:00:00,7.26,7.26,7.25,7.26,42200.0,6.2091,6.2091,6.2005,6.2091,42200.0
2011-06-14 15:10:00,7.25,7.28,7.25,7.27,267800.0,6.2005,6.2262,6.2005,6.2176,267800.0
2011-06-14 15:20:00,7.26,7.27,7.26,7.27,183200.0,6.2091,6.2176,6.2091,6.2176,183200.0
2011-06-14 15:30:00,7.27,7.28,7.24,7.24,213600.0,6.2176,6.2262,6.192,6.192,213600.0
2011-06-14 15:40:00,7.24,7.25,7.21,7.22,415500.0,6.192,6.2005,6.1663,6.1749,415500.0
2011-06-14 15:50:00,7.22,7.24,7.22,7.24,617000.0,6.1749,6.192,6.1749,6.192,617000.0
2011-06-15 09:30:00,7.15,7.18,7.08,7.14,163500.0,6.115,6.1407,6.0551,6.1065,163500.0
2011-06-15 09:40:00,7.14,7.15,7.08,7.08,282500.0,6.1065,6.115,6.0551,6.0551,282500.0
2011-06-15 09:50:00,7.08,7.11,7.07,7.09,155800.0,6.0551,6.0808,6.0466,6.0637,155800.0
2011-06-15 10:00:00,7.08,7.13,7.04,7.13,313600.0,6.0551,6.0979,6.0209,6.0979,313600.0
2011-06-15 10:10:00,7.1,7.16,7.08,7.08,308400.0,6.0722,6.1236,6.0551,6.0551,308400.0
2011-06-15 10:20:00,7.08,7.09,7.06,7.06,128300.0,6.0551,6.0637,6.038,6.038,128300.0
2011-06-15 10:30:00,7.07,7.08,7.05,7.07,155400.0,6.0466,6.0551,6.0295,6.0466,155400.0
2011-06-15 10:40:00,7.06,7.12,7.06,7.12,305600.0,6.038,6.0894,6.038,6.0894,305600.0
2011-06-15 10:50:00,7.12,7.18,7.12,7.18,369200.0,6.0894,6.1407,6.0894,6.1407,369200.0
2011-06-15 11:00:00,7.19,7.21,7.17,7.19,372400.0,6.1492,6.1663,6.1321,6.1492,372400.0
2011-06-15 11:10:00,7.19,7.23,7.18,7.22,339100.0,6.1492,6.1834,6.1407,6.1749,339100.0
2011-06-15 11:20:00,7.22,7.23,7.17,7.17,200100.0,6.1749,6.1834,6.1321,6.1321,200100.0
2011-06-15 11:30:00,7.18,7.19,7.15,7.16,286600.0,6.1407,6.1492,6.115,6.1236,286600.0
2011-06-15 11:40:00,7.15,7.16,7.12,7.12,229700.0,6.115,6.1236,6.0894,6.0894,229700.0
2011-06-15 11:50:00,7.12,7.14,7.1,7.13,179500.0,6.0894,6.1065,6.0722,6.0979,179500.0
2011-06-15 12:00:00,7.13,7.14,7.12,7.13,41000.0,6.0979,6.1065,6.0894,6.0979,41000.0
2011-06-15 12:10:00,7.13,7.14,7.11,7.11,51400.0,6.0979,6.1065,6.0808,6.0808,51400.0
2011-06-15 12:20:00,7.11,7.11,7.05,7.08,272300.0,6.0808,6.0808,6.0295,6.0551,272300.0
2011-06-15 12:30:00,7.09,7.12,7.08,7.09,81900.0,6.0637,6.0894,6.0551,6.0637,81900.0
2011-06-15 12:40:00,7.09,7.11,7.09,7.1,29400.0,6.0637,6.0808,6.0637,6.0722,29400.0
2011-06-15 12:50:00,7.1,7.11,7.08,7.08,77200.0,6.0722,6.0808,6.0551,6.0551,77200.0
2011-06-15 13:00:00,7.09,7.11,7.08,7.11,42600.0,6.0637,6.0808,6.0551,6.0808,42600.0
2011-06-15 13:10:00,7.1,7.1,7.05,7.06,82000.0,6.0722,6.0722,6.0295,6.038,82000.0
2011-06-15 13:20:00,7.05,7.06,7.05,7.05,30100.0,6.0295,6.038,6.0295,6.0295,30100.0
2011-06-15 13:30:00,7.05,7.06,7.03,7.04,93100.0,6.0295,6.038,6.0124,6.0209,93100.0
2011-06-15 13:40:00,7.05,7.07,7.04,7.04,70500.0,6.0295,6.0466,6.0209,6.0209,70500.0
2011-06-15 13:50:00,7.05,7.06,7.03,7.06,140200.0,6.0295,6.038,6.0124,6.038,140200.0
2011-06-15 14:00:00,7.06,7.09,7.06,7.07,146400.0,6.038,6.0637,6.038,6.0466,146400.0
2011-06-15 14:10:00,7.08,7.1,7.07,7.08,582200.0,6.0551,6.0722,6.0466,6.0551,582200.0
2011-06-15 14:20:00,7.08,7.1,7.07,7.07,125300.0,6.0551,6.0722,6.0466,6.0466,125300.0
2011-06-15 14:30:00,7.08,7.1,7.07,7.1,50700.0,6.0551,6.0722,6.0466,6.0722,50700.0
2011-06-15 14:40:00,7.1,7.11,7.07,7.1,240000.0,6.0722,6.0808,6.0466,6.0722,240000.0
2011-06-15 14:50:00,7.09,7.09,7.07,7.08,64900.0,6.0637,6.0637,6.0466,6.0551,64900.0
2011-06-15 15:00:00,7.08,7.09,7.03,7.05,196700.0,6.0551,6.0637,6.0124,6.0295,196700.0
2011-06-15 15:10:00,7.05,7.05,7.02,7.04,121000.0,6.0295,6.0295,6.0038,6.0209,121000.0
2011-06-15 15:20:00,7.04,7.04,7.02,7.04,293500.0,6.0209,6.0209,6.0038,6.0209,293500.0
2011-06-15 15:30:00,7.03,7.04,6.99,7.01,286900.0,6.0124,6.0209,5.9782,5.9953,286900.0
2011-06-15 15:40:00,7.01,7.02,6.98,6.98,542400.0,5.9953,6.0038,5.9696,5.9696,542400.0
2011-06-15 15:50:00,6.99,7.01,6.98,7.01,508500.0,5.9782,5.9953,5.9696,5.9953,508500.0
2011-06-16 09:30:00,7.01,7.14,7.01,7.13,327400.0,5.9953,6.1065,5.9953,6.0979,327400.0
2011-06-16 09:40:00,7.13,7.16,7.12,7.14,218500.0,6.0979,6.1236,6.0894,6.1065,218500.0
2011-06-16 09:50:00,7.13,7.15,7.12,7.13,167500.0,6.0979,6.115,6.0894,6.0979,167500.0
2011-06-16 10:00:00,7.13,7.21,7.08,7.2,347000.0,6.0979,6.1663,6.0551,6.1578,347000.0
2011-06-16 10:10:00,7.21,7.26,7.19,7.23,328700.0,6.1663,6.2091,6.1492,6.1834,328700.0
2011-06-16 10:20:00,7.24,7.26,7.19,7.22,229800.0,6.192,6.2091,6.1492,6.1749,229800.0
2011-06-16 10:30:00,7.22,7.25,7.22,7.25,165000.0,6.1749,6.2005,6.1749,6.2005,165000.0
2011-06-16 10:40:00,7.25,7.26,7.24,7.24,248000.0,6.2005,6.2091,6.192,6.192,248000.0
2011-06-16 10:50:00,7.25,7.25,7.21,7.21,59600.0,6.2005,6.2005,6.1663,6.1663,59600.0
2011-06-16 11:00:00,7.22,7.22,7.17,7.19,112300.0,6.1749,6.1749,6.1321,6.1492,112300.0
2011-06-16 11:10:00,7.18,7.21,7.17,7.2,111700.0,6.1407,6.1663,6.1321,6.1578,111700.0
2011-06-16 11:20:00,7.2,7.23,7.19,7.19,163900.0,6.1578,6.1834,6.1492,6.1492,163900.0
2011-06-16 11:30:00,7.2,7.22,7.19,7.19,52100.0,6.1578,6.1749,6.1492,6.1492,52100.0
2011-06-16 11:40:00,7.19,7.2,7.18,7.18,46000.0,6.1492,6.1578,6.1407,6.1407,46000.0
2011-06-16 11:50:00,7.18,7.19,7.17,7.17,87800.0,6.1407,6.1492,6.1321,6.1321,87800.0
2011-06-16 12:00:00,7.17,7.19,7.16,7.19,48300.0,6.1321,6.1492,6.1236,6.1492,48300.0
2011-06-16 12:10:00,7.19,7.19,7.15,7.15,47300.0,6.1492,6.1492,6.115,6.115,47300.0
2011-06-16 12:20:00,7.16,7.2,7.15,7.2,56500.0,6.1236,6.1578,6.115,6.1578,56500.0
2011-06-16 12:30:00,7.2,7.21,7.19,7.2,85400.0,6.1578,6.1663,6.1492,6.1578,85400.0
2011-06-16 12:40:00,7.19,7.2,7.18,7.2,58700.0,6.1492,6.1578,6.1407,6.1578,58700.0
2011-06-16 12:50:00,7.19,7.21,7.18,7.18,33300.0,6.1492,6.1663,6.1407,6.1407,33300.0
2011-06-16 13:00:00,7.18,7.19,7.17,7.19,33500.0,6.1407,6.1492,6.1321,6.1492,33500.0
2011-06-16 13:10:00,7.19,7.2,7.17,7.19,54900.0,6.1492,6.1578,6.1321,6.1492,54900.0
2011-06-16 13:20:00,7.19,7.2,7.16,7.16,59600.0,6.1492,6.1578,6.1236,6.1236,59600.0
2011-06-16 13:30:00,7.16,7.17,7.14,7.14,64200.0,6.1236,6.1321,6.1065,6.1065,64200.0
2011-06-16 13:40:00,7.14,7.16,7.11,7.15,164600.0,6.1065,6.1236,6.0808,6.115,164600.0
2011-06-16 13:50:00,7.15,7.16,7.11,7.12,119400.0,6.115,6.1236,6.0808,6.0894,119400.0
2011-06-16 14:00:00,7.11,7.12,7.1,7.11,144700.0,6.0808,6.0894,6.0722,6.0808,144700.0
2011-06-16 14:10:00,7.11,7.12,7.1,7.11,112000.0,6.0808,6.0894,6.0722,6.0808,112000.0
2011-06-16 14:20:00,7.12,7.12,7.09,7.11,182700.0,6.0894,6.0894,6.0637,6.0808,182700.0
2011-06-16 14:30:00,7.12,7.12,7.09,7.09,95000.0,6.0894,6.0894,6.0637,6.0637,95000.0
2011-06-16 14:40:00,7.09,7.11,7.08,7.09,212900.0,6.0637,6.0808,6.0551,6.0637,212900.0
2011-06-16 14:50:00,7.08,7.1,7.08,7.1,160900.0,6.0551,6.0722,6.0551,6.0722,160900.0
2011-06-16 15:00:00,7.1,7.14,7.09,7.14,184700.0,6.0722,6.1065,6.0637,6.1065,184700.0
2011-06-16 15:10:00,7.13,7.15,7.1,7.12,295500.0,6.0979,6.115,6.0722,6.0894,295500.0
2011-06-16 15:20:00,7.11,7.14,7.11,7.14,71400.0,6.0808,6.1065,6.0808,6.1065,71400.0
2011-06-16 15:30:00,7.13,7.15,7.11,7.13,303300.0,6.0979,6.115,6.0808,6.0979,303300.0
2011-06-16 15:40:00,7.13,7.14,7.11,7.13,277500.0,6.0979,6.1065,6.0808,6.0979,277500.0
2011-06-16 15:50:00,7.13,7.13,7.1,7.11,658800.0,6.0979,6.0979,6.0722,6.0808,658800.0
2011-06-17 09:30:00,7.19,7.19,7.13,7.13,460200.0,6.1492,6.1492,6.0979,6.0979,460200.0
2011-06-17 09:40:00,7.12,7.16,7.12,7.14,44000.0,6.0894,6.1236,6.0894,6.1065,44000.0
2011-06-17 09:50:00,7.14,7.14,7.08,7.1,89600.0,6.1065,6.1065,6.0551,6.0722,89600.0
2011-06-17 10:00:00,7.11,7.18,7.11,7.18,235500.0,6.0808,6.1407,6.0808,6.1407,235500.0
2011-06-17 10:10:00,7.17,7.23,7.17,7.17,186300.0,6.1321,6.1834,6.1321,6.1321,186300.0
2011-06-17 10:20:00,7.17,7.19,7.14,7.16,99800.0,6.1321,6.1492,6.1065,6.1236,99800.0
2011-06-17 10:30:00,7.15,7.19,7.15,7.19,72000.0,6.115,6.1492,6.115,6.1492,72000.0
2011-06-17 10:40:00,7.19,7.22,7.19,7.21,75400.0,6.1492,6.1749,6.1492,6.1663,75400.0
2011-06-17 10:50:00,7.21,7.22,7.19,7.2,165400.0,6.1663,6.1749,6.1492,6.1578,165400.0
2011-06-17 11:00:00,7.2,7.2,7.15,7.17,70800.0,6.1578,6.1578,6.115,6.1321,70800.0
2011-06-17 11:10:00,7.17,7.22,7.17,7.22,87700.0,6.1321,6.1749,6.1321,6.1749,87700.0
2011-06-17 11:20:00,7.21,7.22,7.21,7.21,26300.0,6.1663,6.1749,6.1663,6.1663,26300.0
2011-06-17 11:30:00,7.21,7.21,7.19,7.19,53200.0,6.1663,6.1663,6.1492,6.1492,53200.0
2011-06-17 11:40:00,7.19,7.23,7.19,7.22,64900.0,6.1492,6.1834,6.1492,6.1749,64900.0
2011-06-17 11:50:00,7.23,7.24,7.22,7.23,47700.0,6.1834,6.192,6.1749,6.1834,47700.0
2011-06-17 12:00:00,7.23,7.24,7.22,7.24,54800.0,6.1834,6.192,6.1749,6.192,54800.0
2011-06-17 12:10:00,7.23,7.24,7.22,7.22,45600.0,6.1834,6.192,6.1749,6.1749,45600.0
2011-06-17 12:20:00,7.22,7.23,7.21,7.22,68800.0,6.1749,6.1834,6.1663,6.1749,68800.0
2011-06-17 12:30:00,7.23,7.23,7.21,7.21,43600.0,6.1834,6.1834,6.1663,6.1663,43600.0
2011-06-17 12:40:00,7.21,7.22,7.2,7.21,65100.0,6.1663,6.1749,6.1578,6.1663,65100.0
2011-06-17 12:50:00,7.21,7.23,7.2,7.23,111600.0,6.1663,6.1834,6.1578,6.1834,111600.0
2011-06-17 13:00:00,7.23,7.23,7.17,7.2,105000.0,6.1834,6.1834,6.1321,6.1578,105000.0
2011-06-17 13:10:00,7.19,7.2,7.16,7.16,41600.0,6.1492,6.1578,6.1236,6.1236,41600.0
2011-06-17 13:20:00,7.16,7.18,7.15,7.18,54700.0,6.1236,6.1407,6.115,6.1407,54700.0
2011-06-17 13:30:00,7.17,7.19,7.17,7.18,50900.0,6.1321,6.1492,6.1321,6.1407,50900.0
2011-06-17 13:40:00,7.17,7.18,7.15,7.15,29900.0,6.1321,6.1407,6.115,6.115,29900.0
2011-06-17 13:50:00,7.16,7.16,7.15,7.15,11800.0,6.1236,6.1236,6.115,6.115,11800.0
2011-06-17 14:00:00,7.15,7.18,7.15,7.16,100500.0,6.115,6.1407,6.115,6.1236,100500.0
2011-06-17 14:10:00,7.16,7.19,7.15,7.18,54500.0,6.1236,6.1492,6.115,6.1407,54500.0
2011-06-17 14:20:00,7.17,7.19,7.17,7.18,23000.0,6.1321,6.1492,6.1321,6.1407,23000.0
2011-06-17 14:30:00,7.18,7.19,7.17,7.17,32900.0,6.1407,6.1492,6.1321,6.1321,32900.0
2011-06-17 14:40:00,7.17,7.18,7.14,7.17,98500.0,6.1321,6.1407,6.1065,6.1321,98500.0
2011-06-17 14:50:00,7.16,7.18,7.15,7.15,54400.0,6.1236,6.1407,6.115,6.115,54400.0
2011-06-17 15:00:00,7.15,7.16,7.14,7.14,44500.0,6.115,6.1236,6.1065,6.1065,44500.0
2011-06-17 15:10:00,7.14,7.15,7.09,7.11,175800.0,6.1065,6.115,6.0637,6.0808,175800.0
2011-06-17 15:20:00,7.11,7.13,7.11,7.12,67300.0,6.0808,6.0979,6.0808,6.0894,67300.0
2011-06-17 15:30:00,7.12,7.15,7.12,7.13,151000.0,6.0894,6.115,6.0894,6.0979,151000.0
2011-06-17 15:40:00,7.13,7.19,7.12,7.19,354000.0,6.0979,6.1492,6.0894,6.1492,354000.0
2011-06-17 15:50:00,7.19,7.19,7.18,7.18,352800.0,6.1492,6.1492,6.1407,6.1407,352800.0
2011-06-20 09:30:00,7.14,7.15,7.09,7.1,104300.0,6.1065,6.115,6.0637,6.0722,104300.0
2011-06-20 09:40:00,7.09,7.16,7.09,7.15,153300.0,6.0637,6.1236,6.0637,6.115,153300.0
2011-06-20 09:50:00,7.14,7.21,7.14,7.21,38600.0,6.1065,6.1663,6.1065,6.1663,38600.0
2011-06-20 10:00:00,7.21,7.24,7.18,7.2,166100.0,6.1663,6.192,6.1407,6.1578,166100.0
2011-06-20 10:10:00,7.2,7.23,7.17,7.23,62400.0,6.1578,6.1834,6.1321,6.1834,62400.0
2011-06-20 10:20:00,7.22,7.25,7.19,7.24,344800.0,6.1749,6.2005,6.1492,6.192,344800.0
2011-06-20 10:30:00,7.24,7.29,7.23,7.29,287100.0,6.192,6.2347,6.1834,6.2347,287100.0
2011-06-20 10:40:00,7.29,7.3,7.25,7.26,358100.0,6.2347,6.2433,6.2005,6.2091,358100.0
2011-06-20 10:50:00,7.26,7.27,7.24,7.24,61400.0,6.2091,6.2176,6.192,6.192,61400.0
2011-06-20 11:00:00,7.24,7.26,7.24,7.25,69300.0,6.192,6.2091,6.192,6.2005,69300.0
2011-06-20 11:10:00,7.25,7.28,7.25,7.26,78000.0,6.2005,6.2262,6.2005,6.2091,78000.0
2011-06-20 11:20:00,7.27,7.3,7.27,7.3,88900.0,6.2176,6.2433,6.2176,6.2433,88900.0
2011-06-20 11:30:00,7.3,7.32,7.29,7.3,45200.0,6.2433,6.2604,6.2347,6.2433,45200.0
2011-06-20 11:40:00,7.3,7.35,7.29,7.35,51100.0,6.2433,6.2861,6.2347,6.2861,51100.0
2011-06-20 11:50:00,7.35,7.35,7.32,7.34,116800.0,6.2861,6.2861,6.2604,6.2775,116800.0
2011-06-20 12:00:00,7.34,7.35,7.33,7.33,81600.0,6.2775,6.2861,6.269,6.269,81600.0
2011-06-20 12:10:00,7.33,7.33,7.31,7.31,60800.0,6.269,6.269,6.2518,6.2518,60800.0
2011-06-20 12:20:00,7.31,7.32,7.3,7.31,30700.0,6.2518,6.2604,6.2433,6.2518,30700.0
2011-06-20 12:30:00,7.32,7.32,7.28,7.29,82800.0,6.2604,6.2604,6.2262,6.2347,82800.0
2011-06-20 12:40:00,7.29,7.3,7.29,7.3,10100.0,6.2347,6.2433,6.2347,6.2433,10100.0
2011-06-20 12:50:00,7.29,7.31,7.28,7.28,84500.0,6.2347,6.2518,6.2262,6.2262,84500.0
2011-06-20 13:00:00,7.28,7.29,7.25,7.27,126700.0,6.2262,6.2347,6.2005,6.2176,126700.0
2011-06-20 13:10:00,7.27,7.3,7.27,7.29,41600.0,6.2176,6.2433,6.2176,6.2347,41600.0
2011-06-20 13:20:00,7.29,7.3,7.29,7.29,39700.0,6.2347,6.2433,6.2347,6.2347,39700.0
2011-06-20 13:30:00,7.29,7.31,7.29,7.29,142100.0,6.2347,6.2518,6.2347,6.2347,142100.0
2011-06-20 13:40:00,7.29,7.29,7.26,7.27,35600.0,6.2347,6.2347,6.2091,6.2176,35600.0
2011-06-20 13:50:00,7.27,7.27,7.26,7.27,11000.0,6.2176,6.2176,6.2091,6.2176,11000.0
2011-06-20 14:00:00,7.27,7.28,7.26,7.28,44400.0,6.2176,6.2262,6.2091,6.2262,44400.0
2011-06-20 14:10:00,7.28,7.29,7.27,7.29,24700.0,6.2262,6.2347,6.2176,6.2347,24700.0
2011-06-20 14:20:00,7.29,7.29,7.27,7.28,25400.0,6.2347,6.2347,6.2176,6.2262,25400.0
2011-06-20 14:30:00,7.28,7.31,7.27,7.31,114600.0,6.2262,6.2518,6.2176,6.2518,114600.0
2011-06-20 14:40:00,7.31,7.32,7.3,7.31,65600.0,6.2518,6.2604,6.2433,6.2518,65600.0
2011-06-20 14:50:00,7.31,7.32,7.3,7.32,33400.0,6.2518,6.2604,6.2433,6.2604,33400.0
2011-06-20 15:00:00,7.31,7.32,7.29,7.3,121200.0,6.2518,6.2604,6.2347,6.2433,121200.0
2011-06-20 15:10:00,7.3,7.3,7.26,7.26,113100.0,6.2433,6.2433,6.2091,6.2091,113100.0
2011-06-20 15:20:00,7.26,7.27,7.26,7.26,57300.0,6.2091,6.2176,6.2091,6.2091,57300.0
2011-06-20 15:30:00,7.26,7.31,7.26,7.31,165100.0,6.2091,6.2518,6.2091,6.2518,165100.0
2011-06-20 15:40:00,7.31,7.32,7.3,7.3,167700.0,6.2518,6.2604,6.2433,6.2433,167700.0
2011-06-20 15:50:00,7.3,7.31,7.29,7.29,379600.0,6.2433,6.2518,6.2347,6.2347,379600.0
2011-06-21 09:30:00,7.37,7.38,7.31,7.35,75200.0,6.3032,6.3117,6.2518,6.2861,75200.0
2011-06-21 09:40:00,7.35,7.36,7.31,7.33,132400.0,6.2861,6.2946,6.2518,6.269,132400.0
2011-06-21 09:50:00,7.33,7.36,7.27,7.33,294200.0,6.269,6.2946,6.2176,6.269,294200.0
2011-06-21 10:00:00,7.34,7.41,7.34,7.4,202100.0,6.2775,6.3374,6.2775,6.3288,202100.0
2011-06-21 10:10:00,7.4,7.42,7.38,7.4,154900.0,6.3288,6.3459,6.3117,6.3288,154900.0
2011-06-21 10:20:00,7.4,7.41,7.38,7.38,149800.0,6.3288,6.3374,6.3117,6.3117,149800.0
2011-06-21 10:30:00,7.38,7.4,7.38,7.4,68400.0,6.3117,6.3288,6.3117,6.3288,68400.0
2011-06-21 10:40:00,7.39,7.43,7.39,7.4,340000.0,6.3203,6.3545,6.3203,6.3288,340000.0
2011-06-21 10:50:00,7.4,7.42,7.4,7.4,114100.0,6.3288,6.3459,6.3288,6.3288,114100.0
2011-06-21 11:00:00,7.41,7.43,7.4,7.42,99600.0,6.3374,6.3545,6.3288,6.3459,99600.0
2011-06-21 11:10:00,7.43,7.43,7.41,7.43,81400.0,6.3545,6.3545,6.3374,6.3545,81400.0
2011-06-21 11:20:00,7.43,7.43,7.42,7.43,54100.0,6.3545,6.3545,6.3459,6.3545,54100.0
2011-06-21 11:30:00,7.43,7.45,7.42,7.45,117000.0,6.3545,6.3716,6.3459,6.3716,117000.0
2011-06-21 11:40:00,7.45,7.45,7.44,7.45,102900.0,6.3716,6.3716,6.363,6.3716,102900.0
2011-06-21 11:50:00,7.45,7.45,7.41,7.43,347100.0,6.3716,6.3716,6.3374,6.3545,347100.0
2011-06-21 12:00:00,7.44,7.44,7.4,7.44,180000.0,6.363,6.363,6.3288,6.363,180000.0
2011-06-21 12:10:00,7.44,7.44,7.43,7.43,14800.0,6.363,6.363,6.3545,6.3545,14800.0
2011-06-21 12:20:00,7.43,7.44,7.42,7.42,63200.0,6.3545,6.363,6.3459,6.3459,63200.0
2011-06-21 12:30:00,7.43,7.45,7.42,7.42,141300.0,6.3545,6.3716,6.3459,6.3459,141300.0
2011-06-21 12:40:00,7.42,7.43,7.42,7.43,284600.0,6.3459,6.3545,6.3459,6.3545,284600.0
2011-06-21 12:50:00,7.43,7.43,7.42,7.43,122600.0,6.3545,6.3545,6.3459,6.3545,122600.0
2011-06-21 13:00:00,7.43,7.43,7.42,7.42,9500.0,6.3545,6.3545,6.3459,6.3459,9500.0
2011-06-21 13:10:00,7.42,7.43,7.39,7.39,84200.0,6.3459,6.3545,6.3203,6.3203,84200.0
2011-06-21 13:20:00,7.39,7.4,7.39,7.39,20300.0,6.3203,6.3288,6.3203,6.3203,20300.0
2011-06-21 13:30:00,7.39,7.4,7.38,7.38,48000.0,6.3203,6.3288,6.3117,6.3117,48000.0
2011-06-21 13:40:00,7.38,7.4,7.38,7.4,89600.0,6.3117,6.3288,6.3117,6.3288,89600.0
2011-06-21 13:50:00,7.4,7.41,7.4,7.4,24700.0,6.3288,6.3374,6.3288,6.3288,24700.0
2011-06-21 14:00:00,7.41,7.42,7.4,7.42,28200.0,6.3374,6.3459,6.3288,6.3459,28200.0
2011-06-21 14:10:00,7.42,7.44,7.41,7.43,48300.0,6.3459,6.363,6.3374,6.3545,48300.0
2011-06-21 14:20:00,7.43,7.44,7.42,7.43,72800.0,6.3545,6.363,6.3459,6.3545,72800.0
2011-06-21 14:30:00,7.44,7.47,7.43,7.46,178000.0,6.363,6.3887,6.3545,6.3801,178000.0
2011-06-21 14:40:00,7.46,7.46,7.44,7.45,46300.0,6.3801,6.3801,6.363,6.3716,46300.0
2011-06-21 14:50:00,7.44,7.46,7.44,7.45,74500.0,6.363,6.3801,6.363,6.3716,74500.0
2011-06-21 15:00:00,7.46,7.46,7.44,7.45,81500.0,6.3801,6.3801,6.363,6.3716,81500.0
2011-06-21 15:10:00,7.45,7.46,7.44,7.44,194000.0,6.3716,6.3801,6.363,6.363,194000.0
2011-06-21 15:20:00,7.44,7.45,7.44,7.45,38600.0,6.363,6.3716,6.363,6.3716,38600.0
2011-06-21 15:30:00,7.44,7.46,7.43,7.46,246100.0,6.363,6.3801,6.3545,6.3801,246100.0
2011-06-21 15:40:00,7.46,7.47,7.45,7.46,335800.0,6.3801,6.3887,6.3716,6.3801,335800.0
2011-06-21 15:50:00,7.46,7.46,7.45,7.45,232200.0,6.3801,6.3801,6.3716,6.3716,232200.0
2011-06-22 09:30:00,7.39,7.39,7.3,7.37,258600.0,6.3203,6.3203,6.2433,6.3032,258600.0
2011-06-22 09:40:00,7.37,7.53,7.37,7.52,141500.0,6.3032,6.44,6.3032,6.4314,141500.0
2011-06-22 09:50:00,7.51,7.61,7.48,7.6,350700.0,6.4229,6.5084,6.3972,6.4999,350700.0
2011-06-22 10:00:00,7.6,7.67,7.53,7.66,484600.0,6.4999,6.5597,6.44,6.5512,484600.0
2011-06-22 10:10:00,7.66,7.66,7.59,7.63,658000.0,6.5512,6.5512,6.4913,6.5255,658000.0
2011-06-22 10:20:00,7.62,7.76,7.61,7.75,339200.0,6.517,6.6367,6.5084,6.6282,339200.0
2011-06-22 10:30:00,7.74,7.75,7.73,7.73,227300.0,6.6196,6.6282,6.6111,6.6111,227300.0
2011-06-22 10:40:00,7.74,7.74,7.71,7.74,249900.0,6.6196,6.6196,6.5939,6.6196,249900.0
2011-06-22 10:50:00,7.74,7.74,7.72,7.73,178700.0,6.6196,6.6196,6.6025,6.6111,178700.0
2011-06-22 11:00:00,7.73,7.73,7.69,7.7,113500.0,6.6111,6.6111,6.5768,6.5854,113500.0
2011-06-22 11:10:00,7.7,7.71,7.69,7.71,58700.0,6.5854,6.5939,6.5768,6.5939,58700.0
2011-06-22 11:20:00,7.71,7.71,7.69,7.7,44000.0,6.5939,6.5939,6.5768,6.5854,44000.0
2011-06-22 11:30:00,7.7,7.71,7.69,7.71,39800.0,6.5854,6.5939,6.5768,6.5939,39800.0
2011-06-22 11:40:00,7.71,7.71,7.7,7.7,56200.0,6.5939,6.5939,6.5854,6.5854,56200.0
2011-06-22 11:50:00,7.7,7.71,7.7,7.71,33400.0,6.5854,6.5939,6.5854,6.5939,33400.0
2011-06-22 12:00:00,7.71,7.71,7.66,7.66,197700.0,6.5939,6.5939,6.5512,6.5512,197700.0
2011-06-22 12:10:00,7.66,7.69,7.61,7.62,468700.0,6.5512,6.5768,6.5084,6.517,468700.0
2011-06-22 12:20:00,7.62,7.62,7.61,7.62,51100.0,6.517,6.517,6.5084,6.517,51100.0
2011-06-22 12:30:00,7.62,7.63,7.59,7.59,207700.0,6.517,6.5255,6.4913,6.4913,207700.0
2011-06-22 12:40:00,7.59,7.64,7.58,7.62,238200.0,6.4913,6.5341,6.4828,6.517,238200.0
2011-06-22 12:50:00,7.62,7.63,7.59,7.6,146500.0,6.517,6.5255,6.4913,6.4999,146500.0
2011-06-22 13:00:00,7.6,7.61,7.6,7.6,30600.0,6.4999,6.5084,6.4999,6.4999,30600.0
2011-06-22 13:10:00,7.6,7.61,7.59,7.6,89100.0,6.4999,6.5084,6.4913,6.4999,89100.0
2011-06-22 13:20:00,7.59,7.6,7.57,7.57,86800.0,6.4913,6.4999,6.4742,6.4742,86800.0
2011-06-22 13:30:00,7.58,7.58,7.57,7.57,37500.0,6.4828,6.4828,6.4742,6.4742,37500.0
2011-06-22 13:40:00,7.58,7.58,7.55,7.57,310700.0,6.4828,6.4828,6.4571,6.4742,310700.0
2011-06-22 13:50:00,7.57,7.6,7.57,7.59,268400.0,6.4742,6.4999,6.4742,6.4913,268400.0
2011-06-22 14:00:00,7.59,7.59,7.56,7.59,272000.0,6.4913,6.4913,6.4657,6.4913,272000.0
2011-06-22 14:10:00,7.59,7.6,7.58,7.58,54000.0,6.4913,6.4999,6.4828,6.4828,54000.0
2011-06-22 14:20:00,7.57,7.58,7.56,7.56,156700.0,6.4742,6.4828,6.4657,6.4657,156700.0
2011-06-22 14:30:00,7.56,7.56,7.51,7.52,161600.0,6.4657,6.4657,6.4229,6.4314,161600.0
2011-06-22 14:40:00,7.51,7.52,7.51,7.52,30800.0,6.4229,6.4314,6.4229,6.4314,30800.0
2011-06-22 14:50:00,7.52,7.54,7.5,7.51,176500.0,6.4314,6.4486,6.4143,6.4229,176500.0
2011-06-22 15:00:00,7.5,7.52,7.5,7.52,120100.0,6.4143,6.4314,6.4143,6.4314,120100.0
2011-06-22 15:10:00,7.51,7.52,7.51,7.52,104600.0,6.4229,6.4314,6.4229,6.4314,104600.0
2011-06-22 15:20:00,7.51,7.52,7.5,7.5,138400.0,6.4229,6.4314,6.4143,6.4143,138400.0
2011-06-22 15:30:00,7.51,7.51,7.48,7.49,365600.0,6.4229,6.4229,6.3972,6.4058,365600.0
2011-06-22 15:40:00,7.48,7.49,7.48,7.49,284400.0,6.3972,6.4058,6.3972,6.4058,284400.0
2011-06-22 15:50:00,7.49,7.49,7.48,7.49,462700.0,6.4058,6.4058,6.3972,6.4058,462700.0
2011-06-23 09:30:00,7.38,7.59,7.38,7.52,571600.0,6.3117,6.4913,6.3117,6.4314,571600.0
2011-06-23 09:40:00,7.51,7.52,7.48,7.52,429400.0,6.4229,6.4314,6.3972,6.4314,429400.0
2011-06-23 09:50:00,7.51,7.54,7.48,7.53,429000.0,6.4229,6.4486,6.3972,6.44,429000.0
2011-06-23 10:00:00,7.54,7.8,7.53,7.78,1116500.0,6.4486,6.6709,6.44,6.6538,1116500.0
2011-06-23 10:10:00,7.77,7.78,7.63,7.64,562800.0,6.6453,6.6538,6.5255,6.5341,562800.0
2011-06-23 10:20:00,7.65,7.68,7.6,7.67,557500.0,6.5426,6.5683,6.4999,6.5597,557500.0
2011-06-23 10:30:00,7.67,7.68,7.56,7.58,141900.0,6.5597,6.5683,6.4657,6.4828,141900.0
2011-06-23 10:40:00,7.57,7.58,7.53,7.53,142000.0,6.4742,6.4828,6.44,6.44,142000.0
2011-06-23 10:50:00,7.53,7.54,7.52,7.54,99300.0,6.44,6.4486,6.4314,6.4486,99300.0
2011-06-23 11:00:00,7.54,7.56,7.53,7.56,170500.0,6.4486,6.4657,6.44,6.4657,170500.0
2011-06-23 11:10:00,7.55,7.56,7.53,7.54,153800.0,6.4571,6.4657,6.44,6.4486,153800.0
2011-06-23 11:20:00,7.54,7.54,7.53,7.53,36500.0,6.4486,6.4486,6.44,6.44,36500.0
2011-06-23 11:30:00,7.54,7.59,7.53,7.59,125900.0,6.4486,6.4913,6.44,6.4913,125900.0
2011-06-23 11:40:00,7.58,7.61,7.58,7.6,107900.0,6.4828,6.5084,6.4828,6.4999,107900.0
2011-06-23 11:50:00,7.6,7.62,7.57,7.62,173300.0,6.4999,6.517,6.4742,6.517,173300.0
2011-06-23 12:00:00,7.62,7.64,7.6,7.6,278500.0,6.517,6.5341,6.4999,6.4999,278500.0
2011-06-23 12:10:00,7.6,7.61,7.57,7.57,54700.0,6.4999,6.5084,6.4742,6.4742,54700.0
2011-06-23 12:20:00,7.57,7.58,7.53,7.53,56600.0,6.4742,6.4828,6.44,6.44,56600.0
2011-06-23 12:30:00,7.53,7.54,7.51,7.51,60900.0,6.44,6.4486,6.4229,6.4229,60900.0
2011-06-23 12:40:00,7.51,7.58,7.51,7.56,124200.0,6.4229,6.4828,6.4229,6.4657,124200.0
2011-06-23 12:50:00,7.57,7.58,7.56,7.56,27600.0,6.4742,6.4828,6.4657,6.4657,27600.0
2011-06-23 13:00:00,7.57,7.59,7.56,7.58,51200.0,6.4742,6.4913,6.4657,6.4828,51200.0
2011-06-23 13:10:00,7.58,7.58,7.56,7.56,24500.0,6.4828,6.4828,6.4657,6.4657,24500.0
2011-06-23 13:20:00,7.56,7.57,7.55,7.56,22300.0,6.4657,6.4742,6.4571,6.4657,22300.0
2011-06-23 13:30:00,7.56,7.6,7.55,7.58,103400.0,6.4657,6.4999,6.4571,6.4828,103400.0
2011-06-23 13:40:00,7.58,7.59,7.54,7.54,107000.0,6.4828,6.4913,6.4486,6.4486,107000.0
2011-06-23 13:50:00,7.54,7.54,7.52,7.54,57100.0,6.4486,6.4486,6.4314,6.4486,57100.0
2011-06-23 14:00:00,7.54,7.54,7.49,7.51,165400.0,6.4486,6.4486,6.4058,6.4229,165400.0
2011-06-23 14:10:00,7.51,7.52,7.48,7.48,87700.0,6.4229,6.4314,6.3972,6.3972,87700.0
2011-06-23 14:20:00,7.48,7.5,7.48,7.5,55300.0,6.3972,6.4143,6.3972,6.4143,55300.0
2011-06-23 14:30:00,7.5,7.51,7.46,7.46,132400.0,6.4143,6.4229,6.3801,6.3801,132400.0
2011-06-23 14:40:00,7.46,7.46,7.43,7.46,105300.0,6.3801,6.3801,6.3545,6.3801,105300.0
2011-06-23 14:50:00,7.46,7.56,7.44,7.56,195400.0,6.3801,6.4657,6.363,6.4657,195400.0
2011-06-23 15:00:00,7.56,7.56,7.49,7.54,393800.0,6.4657,6.4657,6.4058,6.4486,393800.0
2011-06-23 15:10:00,7.53,7.59,7.52,7.57,339700.0,6.44,6.4913,6.4314,6.4742,339700.0
2011-06-23 15:20:00,7.57,7.58,7.54,7.54,206800.0,6.4742,6.4828,6.4486,6.4486,206800.0
2011-06-23 15:30:00,7.54,7.56,7.51,7.54,410500.0,6.4486,6.4657,6.4229,6.4486,410500.0
2011-06-23 15:40:00,7.53,7.56,7.52,7.56,401700.0,6.44,6.4657,6.4314,6.4657,401700.0
2011-06-23 15:50:00,7.55,7.62,7.55,7.57,540900.0,6.4571,6.517,6.4571,6.4742,540900.0
2011-06-24 09:30:00,7.6,7.66,7.58,7.66,108300.0,6.4999,6.5512,6.4828,6.5512,108300.0
2011-06-24 09:40:00,7.66,7.67,7.61,7.62,194400.0,6.5512,6.5597,6.5084,6.517,194400.0
2011-06-24 09:50:00,7.62,7.62,7.58,7.59,83300.0,6.517,6.517,6.4828,6.4913,83300.0
2011-06-24 10:00:00,7.58,7.61,7.52,7.55,169300.0,6.4828,6.5084,6.4314,6.4571,169300.0
2011-06-24 10:10:00,7.55,7.55,7.47,7.47,101100.0,6.4571,6.4571,6.3887,6.3887,101100.0
2011-06-24 10:20:00,7.47,7.47,7.42,7.46,108300.0,6.3887,6.3887,6.3459,6.3801,108300.0
2011-06-24 10:30:00,7.46,7.51,7.43,7.51,94600.0,6.3801,6.4229,6.3545,6.4229,94600.0
2011-06-24 10:40:00,7.5,7.53,7.46,7.48,122000.0,6.4143,6.44,6.3801,6.3972,122000.0
2011-06-24 10:50:00,7.47,7.5,7.45,7.5,120500.0,6.3887,6.4143,6.3716,6.4143,120500.0
2011-06-24 11:00:00,7.5,7.52,7.49,7.51,41300.0,6.4143,6.4314,6.4058,6.4229,41300.0
2011-06-24 11:10:00,7.51,7.55,7.49,7.53,79400.0,6.4229,6.4571,6.4058,6.44,79400.0
2011-06-24 11:20:00,7.54,7.54,7.51,7.54,83200.0,6.4486,6.4486,6.4229,6.4486,83200.0
2011-06-24 11:30:00,7.54,7.55,7.52,7.53,37200.0,6.4486,6.4571,6.4314,6.44,37200.0
2011-06-24 11:40:00,7.53,7.58,7.52,7.58,127200.0,6.44,6.4828,6.4314,6.4828,127200.0
2011-06-24 11:50:00,7.58,7.58,7.56,7.58,85500.0,6.4828,6.4828,6.4657,6.4828,85500.0
2011-06-24 12:00:00,7.58,7.59,7.55,7.56,92100.0,6.4828,6.4913,6.4571,6.4657,92100.0
2011-06-24 12:10:00,7.56,7.57,7.54,7.55,36000.0,6.4657,6.4742,6.4486,6.4571,36000.0
2011-06-24 12:20:00,7.54,7.55,7.53,7.55,19600.0,6.4486,6.4571,6.44,6.4571,19600.0
2011-06-24 12:30:00,7.54,7.55,7.52,7.53,64600.0,6.4486,6.4571,6.4314,6.44,64600.0
2011-06-24 12:40:00,7.52,7.53,7.5,7.51,70000.0,6.4314,6.44,6.4143,6.4229,70000.0
2011-06-24 12:50:00,7.5,7.51,7.48,7.5,63800.0,6.4143,6.4229,6.3972,6.4143,63800.0
2011-06-24 13:00:00,7.5,7.51,7.46,7.47,61200.0,6.4143,6.4229,6.3801,6.3887,61200.0
2011-06-24 13:10:00,7.47,7.49,7.46,7.47,62600.0,6.3887,6.4058,6.3801,6.3887,62600.0
2011-06-24 13:20:00,7.48,7.48,7.47,7.48,10800.0,6.3972,6.3972,6.3887,6.3972,10800.0
2011-06-24 13:30:00,7.48,7.49,7.47,7.49,68000.0,6.3972,6.4058,6.3887,6.4058,68000.0
2011-06-24 13:40:00,7.49,7.5,7.48,7.5,40600.0,6.4058,6.4143,6.3972,6.4143,40600.0
2011-06-24 13:50:00,7.5,7.5,7.48,7.49,30700.0,6.4143,6.4143,6.3972,6.4058,30700.0
2011-06-24 14:00:00,7.49,7.49,7.47,7.47,28600.0,6.4058,6.4058,6.3887,6.3887,28600.0
2011-06-24 14:10:00,7.47,7.48,7.46,7.47,93400.0,6.3887,6.3972,6.3801,6.3887,93400.0
2011-06-24 14:20:00,7.47,7.5,7.47,7.5,37400.0,6.3887,6.4143,6.3887,6.4143,37400.0
2011-06-24 14:30:00,7.5,7.5,7.46,7.47,73200.0,6.4143,6.4143,6.3801,6.3887,73200.0
2011-06-24 14:40:00,7.47,7.51,7.47,7.5,49800.0,6.3887,6.4229,6.3887,6.4143,49800.0
2011-06-24 14:50:00,7.49,7.51,7.48,7.49,47400.0,6.4058,6.4229,6.3972,6.4058,47400.0
2011-06-24 15:00:00,7.48,7.49,7.47,7.47,43300.0,6.3972,6.4058,6.3887,6.3887,43300.0
2011-06-24 15:10:00,7.47,7.49,7.47,7.48,63600.0,6.3887,6.4058,6.3887,6.3972,63600.0
2011-06-24 15:20:00,7.49,7.49,7.48,7.48,37900.0,6.4058,6.4058,6.3972,6.3972,37900.0
2011-06-24 15:30:00,7.48,7.52,7.48,7.51,131900.0,6.3972,6.4314,6.3972,6.4229,131900.0
2011-06-24 15:40:00,7.5,7.52,7.5,7.51,230300.0,6.4143,6.4314,6.4143,6.4229,230300.0
2011-06-24 15:50:00,7.51,7.54,7.5,7.53,543500.0,6.4229,6.4486,6.4143,6.44,543500.0
2011-06-27 09:30:00,7.45,7.53,7.37,7.39,352900.0,6.3716,6.44,6.3032,6.3203,352900.0
2011-06-27 09:40:00,7.39,7.52,7.38,7.52,404500.0,6.3203,6.4314,6.3117,6.4314,404500.0
2011-06-27 09:50:00,7.52,7.6,7.52,7.58,218100.0,6.4314,6.4999,6.4314,6.4828,218100.0
2011-06-27 10:00:00,7.58,7.64,7.54,7.64,240200.0,6.4828,6.5341,6.4486,6.5341,240200.0
2011-06-27 10:10:00,7.64,7.71,7.61,7.71,163000.0,6.5341,6.5939,6.5084,6.5939,163000.0
2011-06-27 10:20:00,7.71,7.72,7.69,7.72,161100.0,6.5939,6.6025,6.5768,6.6025,161100.0
2011-06-27 10:30:00,7.72,7.73,7.65,7.67,197100.0,6.6025,6.6111,6.5426,6.5597,197100.0
2011-06-27 10:40:00,7.67,7.69,7.65,7.65,180300.0,6.5597,6.5768,6.5426,6.5426,180300.0
2011-06-27 10:50:00,7.65,7.66,7.62,7.63,79200.0,6.5426,6.5512,6.517,6.5255,79200.0
2011-06-27 11:00:00,7.63,7.63,7.6,7.61,81800.0,6.5255,6.5255,6.4999,6.5084,81800.0
2011-06-27 11:10:00,7.6,7.63,7.58,7.6,314900.0,6.4999,6.5255,6.4828,6.4999,314900.0
2011-06-27 11:20:00,7.59,7.63,7.59,7.62,291800.0,6.4913,6.5255,6.4913,6.517,291800.0
2011-06-27 11:30:00,7.61,7.64,7.58,7.64,372600.0,6.5084,6.5341,6.4828,6.5341,372600.0
2011-06-27 11:40:00,7.64,7.67,7.62,7.67,303900.0,6.5341,6.5597,6.517,6.5597,303900.0
2011-06-27 11:50:00,7.67,7.69,7.64,7.65,323200.0,6.5597,6.5768,6.5341,6.5426,323200.0
2011-06-27 12:00:00,7.65,7.68,7.65,7.68,57800.0,6.5426,6.5683,6.5426,6.5683,57800.0
2011-06-27 12:10:00,7.68,7.68,7.65,7.66,69300.0,6.5683,6.5683,6.5426,6.5512,69300.0
2011-06-27 12:20:00,7.66,7.7,7.65,7.7,114400.0,6.5512,6.5854,6.5426,6.5854,114400.0
2011-06-27 12:30:00,7.7,7.7,7.66,7.68,205400.0,6.5854,6.5854,6.5512,6.5683,205400.0
2011-06-27 12:40:00,7.68,7.68,7.67,7.68,62600.0,6.5683,6.5683,6.5597,6.5683,62600.0
2011-06-27 12:50:00,7.68,7.68,7.62,7.64,212700.0,6.5683,6.5683,6.517,6.5341,212700.0
2011-06-27 13:00:00,7.64,7.66,7.6,7.61,310500.0,6.5341,6.5512,6.4999,6.5084,310500.0
2011-06-27 13:10:00,7.61,7.62,7.6,7.61,135700.0,6.5084,6.517,6.4999,6.5084,135700.0
2011-06-27 13:20:00,7.61,7.61,7.58,7.59,91100.0,6.5084,6.5084,6.4828,6.4913,91100.0
2011-06-27 13:30:00,7.59,7.61,7.58,7.61,81200.0,6.4913,6.5084,6.4828,6.5084,81200.0
2011-06-27 13:40:00,7.61,7.62,7.57,7.58,119900.0,6.5084,6.517,6.4742,6.4828,119900.0
2011-06-27 13:50:00,7.58,7.61,7.57,7.61,95500.0,6.4828,6.5084,6.4742,6.5084,95500.0
2011-06-27 14:00:00,7.61,7.63,7.6,7.61,162400.0,6.5084,6.5255,6.4999,6.5084,162400.0
2011-06-27 14:10:00,7.62,7.63,7.6,7.61,274300.0,6.517,6.5255,6.4999,6.5084,274300.0
2011-06-27 14:20:00,7.61,7.63,7.61,7.63,97600.0,6.5084,6.5255,6.5084,6.5255,97600.0
2011-06-27 14:30:00,7.63,7.63,7.59,7.62,189600.0,6.5255,6.5255,6.4913,6.517,189600.0
2011-06-27 14:40:00,7.62,7.64,7.61,7.64,85300.0,6.517,6.5341,6.5084,6.5341,85300.0
2011-06-27 14:50:00,7.64,7.64,7.61,7.64,163700.0,6.5341,6.5341,6.5084,6.5341,163700.0
2011-06-27 15:00:00,7.64,7.67,7.63,7.65,127600.0,6.5341,6.5597,6.5255,6.5426,127600.0
2011-06-27 15:10:00,7.65,7.7,7.65,7.68,197200.0,6.5426,6.5854,6.5426,6.5683,197200.0
2011-06-27 15:20:00,7.69,7.69,7.65,7.67,505600.0,6.5768,6.5768,6.5426,6.5597,505600.0
2011-06-27 15:30:00,7.67,7.68,7.65,7.66,320000.0,6.5597,6.5683,6.5426,6.5512,320000.0
2011-06-27 15:40:00,7.66,7.67,7.65,7.67,162800.0,6.5512,6.5597,6.5426,6.5597,162800.0
2011-06-27 15:50:00,7.67,7.68,7.66,7.68,678000.0,6.5597,6.5683,6.5512,6.5683,678000.0
2011-06-28 09:30:00,7.73,7.85,7.72,7.8,383700.0,6.6111,6.7137,6.6025,6.6709,383700.0
2011-06-28 09:40:00,7.81,7.86,7.8,7.85,317700.0,6.6795,6.7222,6.6709,6.7137,317700.0
2011-06-28 09:50:00,7.86,7.86,7.75,7.75,594000.0,6.7222,6.7222,6.6282,6.6282,594000.0
2011-06-28 10:00:00,7.75,7.79,7.74,7.75,503700.0,6.6282,6.6624,6.6196,6.6282,503700.0
2011-06-28 10:10:00,7.75,7.82,7.74,7.78,244400.0,6.6282,6.688,6.6196,6.6538,244400.0
2011-06-28 10:20:00,7.79,7.79,7.75,7.76,67700.0,6.6624,6.6624,6.6282,6.6367,67700.0
2011-06-28 10:30:00,7.76,7.79,7.74,7.74,108600.0,6.6367,6.6624,6.6196,6.6196,108600.0
2011-06-28 10:40:00,7.74,7.78,7.74,7.78,72100.0,6.6196,6.6538,6.6196,6.6538,72100.0
2011-06-28 10:50:00,7.77,7.78,7.75,7.76,88200.0,6.6453,6.6538,6.6282,6.6367,88200.0
2011-06-28 11:00:00,7.76,7.77,7.75,7.77,82500.0,6.6367,6.6453,6.6282,6.6453,82500.0
2011-06-28 11:10:00,7.77,7.77,7.76,7.77,106300.0,6.6453,6.6453,6.6367,6.6453,106300.0
2011-06-28 11:20:00,7.76,7.77,7.76,7.76,33300.0,6.6367,6.6453,6.6367,6.6367,33300.0
2011-06-28 11:30:00,7.76,7.77,7.75,7.75,52200.0,6.6367,6.6453,6.6282,6.6282,52200.0
2011-06-28 11:40:00,7.75,7.78,7.74,7.77,156100.0,6.6282,6.6538,6.6196,6.6453,156100.0
2011-06-28 11:50:00,7.76,7.77,7.75,7.75,43000.0,6.6367,6.6453,6.6282,6.6282,43000.0
2011-06-28 12:00:00,7.76,7.79,7.75,7.77,97000.0,6.6367,6.6624,6.6282,6.6453,97000.0
2011-06-28 12:10:00,7.76,7.79,7.76,7.78,114100.0,6.6367,6.6624,6.6367,6.6538,114100.0
2011-06-28 12:20:00,7.79,7.79,7.77,7.79,86100.0,6.6624,6.6624,6.6453,6.6624,86100.0
2011-06-28 12:30:00,7.78,7.8,7.78,7.8,90400.0,6.6538,6.6709,6.6538,6.6709,90400.0
2011-06-28 12:40:00,7.79,7.83,7.78,7.83,187700.0,6.6624,6.6966,6.6538,6.6966,187700.0
2011-06-28 12:50:00,7.83,7.84,7.82,7.84,51200.0,6.6966,6.7051,6.688,6.7051,51200.0
2011-06-28 13:00:00,7.84,7.85,7.83,7.84,108400.0,6.7051,6.7137,6.6966,6.7051,108400.0
2011-06-28 13:10:00,7.84,7.85,7.79,7.79,182700.0,6.7051,6.7137,6.6624,6.6624,182700.0
2011-06-28 13:20:00,7.79,7.82,7.79,7.82,72700.0,6.6624,6.688,6.6624,6.688,72700.0
2011-06-28 13:30:00,7.82,7.83,7.8,7.82,44800.0,6.688,6.6966,6.6709,6.688,44800.0
2011-06-28 13:40:00,7.81,7.83,7.81,7.83,46200.0,6.6795,6.6966,6.6795,6.6966,46200.0
2011-06-28 13:50:00,7.82,7.86,7.82,7.83,231100.0,6.688,6.7222,6.688,6.6966,231100.0
2011-06-28 14:00:00,7.83,7.84,7.81,7.82,115800.0,6.6966,6.7051,6.6795,6.688,115800.0
2011-06-28 14:10:00,7.81,7.83,7.81,7.82,49200.0,6.6795,6.6966,6.6795,6.688,49200.0
2011-06-28 14:20:00,7.81,7.86,7.81,7.86,135200.0,6.6795,6.7222,6.6795,6.7222,135200.0
2011-06-28 14:30:00,7.86,7.87,7.85,7.87,64200.0,6.7222,6.7308,6.7137,6.7308,64200.0
2011-06-28 14:40:00,7.87,7.87,7.84,7.84,120100.0,6.7308,6.7308,6.7051,6.7051,120100.0
2011-06-28 14:50:00,7.85,7.86,7.84,7.86,163200.0,6.7137,6.7222,6.7051,6.7222,163200.0
2011-06-28 15:00:00,7.86,7.86,7.84,7.85,118400.0,6.7222,6.7222,6.7051,6.7137,118400.0
2011-06-28 15:10:00,7.85,7.86,7.85,7.86,126300.0,6.7137,6.7222,6.7137,6.7222,126300.0
2011-06-28 15:20:00,7.85,7.86,7.84,7.86,132800.0,6.7137,6.7222,6.7051,6.7222,132800.0
2011-06-28 15:30:00,7.86,7.89,7.85,7.85,403300.0,6.7222,6.7479,6.7137,6.7137,403300.0
2011-06-28 15:40:00,7.85,7.88,7.85,7.88,319500.0,6.7137,6.7393,6.7137,6.7393,319500.0
2011-06-28 15:50:00,7.87,7.89,7.87,7.89,460000.0,6.7308,6.7479,6.7308,6.7479,460000.0
2011-06-29 09:30:00,7.92,7.97,7.76,7.88,335000.0,6.7735,6.8163,6.6367,6.7393,335000.0
2011-06-29 09:40:00,7.88,7.89,7.81,7.82,213200.0,6.7393,6.7479,6.6795,6.688,213200.0
2011-06-29 09:50:00,7.81,7.87,7.78,7.86,300800.0,6.6795,6.7308,6.6538,6.7222,300800.0
2011-06-29 10:00:00,7.87,7.9,7.66,7.66,634400.0,6.7308,6.7564,6.5512,6.5512,634400.0
2011-06-29 10:10:00,7.65,7.71,7.64,7.7,479200.0,6.5426,6.5939,6.5341,6.5854,479200.0
2011-06-29 10:20:00,7.7,7.7,7.63,7.63,276900.0,6.5854,6.5854,6.5255,6.5255,276900.0
2011-06-29 10:30:00,7.63,7.71,7.63,7.7,257300.0,6.5255,6.5939,6.5255,6.5854,257300.0
2011-06-29 10:40:00,7.7,7.72,7.69,7.7,206000.0,6.5854,6.6025,6.5768,6.5854,206000.0
2011-06-29 10:50:00,7.7,7.71,7.69,7.7,110100.0,6.5854,6.5939,6.5768,6.5854,110100.0
2011-06-29 11:00:00,7.7,7.71,7.69,7.7,122000.0,6.5854,6.5939,6.5768,6.5854,122000.0
2011-06-29 11:10:00,7.7,7.7,7.68,7.69,317200.0,6.5854,6.5854,6.5683,6.5768,317200.0
2011-06-29 11:20:00,7.69,7.72,7.69,7.69,221000.0,6.5768,6.6025,6.5768,6.5768,221000.0
2011-06-29 11:30:00,7.7,7.7,7.68,7.68,200100.0,6.5854,6.5854,6.5683,6.5683,200100.0
2011-06-29 11:40:00,7.68,7.7,7.68,7.7,129900.0,6.5683,6.5854,6.5683,6.5854,129900.0
2011-06-29 11:50:00,7.7,7.7,7.69,7.7,136100.0,6.5854,6.5854,6.5768,6.5854,136100.0
2011-06-29 12:00:00,7.7,7.72,7.69,7.7,159000.0,6.5854,6.6025,6.5768,6.5854,159000.0
2011-06-29 12:10:00,7.69,7.7,7.69,7.69,47100.0,6.5768,6.5854,6.5768,6.5768,47100.0
2011-06-29 12:20:00,7.7,7.7,7.68,7.69,78400.0,6.5854,6.5854,6.5683,6.5768,78400.0
2011-06-29 12:30:00,7.69,7.71,7.68,7.7,257800.0,6.5768,6.5939,6.5683,6.5854,257800.0
2011-06-29 12:40:00,7.7,7.75,7.69,7.74,276500.0,6.5854,6.6282,6.5768,6.6196,276500.0
2011-06-29 12:50:00,7.74,7.76,7.73,7.76,165500.0,6.6196,6.6367,6.6111,6.6367,165500.0
2011-06-29 13:00:00,7.75,7.76,7.73,7.75,135100.0,6.6282,6.6367,6.6111,6.6282,135100.0
2011-06-29 13:10:00,7.74,7.76,7.74,7.76,54300.0,6.6196,6.6367,6.6196,6.6367,54300.0
2011-06-29 13:20:00,7.75,7.76,7.71,7.71,501300.0,6.6282,6.6367,6.5939,6.5939,501300.0
2011-06-29 13:30:00,7.72,7.73,7.71,7.73,77000.0,6.6025,6.6111,6.5939,6.6111,77000.0
2011-06-29 13:40:00,7.73,7.73,7.71,7.72,103500.0,6.6111,6.6111,6.5939,6.6025,103500.0
2011-06-29 13:50:00,7.71,7.72,7.69,7.69,129000.0,6.5939,6.6025,6.5768,6.5768,129000.0
2011-06-29 14:00:00,7.69,7.7,7.68,7.68,207000.0,6.5768,6.5854,6.5683,6.5683,207000.0
2011-06-29 14:10:00,7.68,7.69,7.61,7.62,371100.0,6.5683,6.5768,6.5084,6.517,371100.0
2011-06-29 14:20:00,7.62,7.62,7.53,7.56,446600.0,6.517,6.517,6.44,6.4657,446600.0
2011-06-29 14:30:00,7.56,7.57,7.53,7.57,506100.0,6.4657,6.4742,6.44,6.4742,506100.0
2011-06-29 14:40:00,7.57,7.57,7.53,7.54,321400.0,6.4742,6.4742,6.44,6.4486,321400.0
2011-06-29 14:50:00,7.54,7.57,7.53,7.57,251100.0,6.4486,6.4742,6.44,6.4742,251100.0
2011-06-29 15:00:00,7.57,7.64,7.56,7.61,395000.0,6.4742,6.5341,6.4657,6.5084,395000.0
2011-06-29 15:10:00,7.61,7.62,7.58,7.58,108700.0,6.5084,6.517,6.4828,6.4828,108700.0
2011-06-29 15:20:00,7.58,7.59,7.54,7.54,251200.0,6.4828,6.4913,6.4486,6.4486,251200.0
2011-06-29 15:30:00,7.54,7.59,7.54,7.56,377500.0,6.4486,6.4913,6.4486,6.4657,377500.0
2011-06-29 15:40:00,7.56,7.6,7.55,7.58,606000.0,6.4657,6.4999,6.4571,6.4828,606000.0
2011-06-29 15:50:00,7.59,7.59,7.56,7.57,827400.0,6.4913,6.4913,6.4657,6.4742,827400.0
2011-06-30 09:30:00,7.62,7.65,7.6,7.62,175500.0,6.517,6.5426,6.4999,6.517,175500.0
2011-06-30 09:40:00,7.63,7.72,7.59,7.7,290000.0,6.5255,6.6025,6.4913,6.5854,290000.0
2011-06-30 09:50:00,7.7,7.72,7.67,7.68,195100.0,6.5854,6.6025,6.5597,6.5683,195100.0
2011-06-30 10:00:00,7.69,7.71,7.69,7.69,133700.0,6.5768,6.5939,6.5768,6.5768,133700.0
2011-06-30 10:10:00,7.69,7.7,7.69,7.7,87400.0,6.5768,6.5854,6.5768,6.5854,87400.0
2011-06-30 10:20:00,7.69,7.73,7.69,7.7,138500.0,6.5768,6.6111,6.5768,6.5854,138500.0
2011-06-30 10:30:00,7.7,7.71,7.66,7.67,239100.0,6.5854,6.5939,6.5512,6.5597,239100.0
2011-06-30 10:40:00,7.68,7.68,7.64,7.65,161100.0,6.5683,6.5683,6.5341,6.5426,161100.0
2011-06-30 10:50:00,7.66,7.7,7.65,7.67,201900.0,6.5512,6.5854,6.5426,6.5597,201900.0
2011-06-30 11:00:00,7.67,7.7,7.66,7.67,276200.0,6.5597,6.5854,6.5512,6.5597,276200.0
2011-06-30 11:10:00,7.67,7.7,7.65,7.7,272800.0,6.5597,6.5854,6.5426,6.5854,272800.0
2011-06-30 11:20:00,7.7,7.7,7.67,7.67,91100.0,6.5854,6.5854,6.5597,6.5597,91100.0
2011-06-30 11:30:00,7.68,7.69,7.66,7.67,225400.0,6.5683,6.5768,6.5512,6.5597,225400.0
2011-06-30 11:40:00,7.66,7.68,7.66,7.68,90100.0,6.5512,6.5683,6.5512,6.5683,90100.0
2011-06-30 11:50:00,7.67,7.68,7.66,7.67,57100.0,6.5597,6.5683,6.5512,6.5597,57100.0
2011-06-30 12:00:00,7.67,7.69,7.67,7.69,41700.0,6.5597,6.5768,6.5597,6.5768,41700.0
2011-06-30 12:10:00,7.69,7.69,7.67,7.67,33100.0,6.5768,6.5768,6.5597,6.5597,33100.0
2011-06-30 12:20:00,7.67,7.68,7.67,7.67,17800.0,6.5597,6.5683,6.5597,6.5597,17800.0
2011-06-30 12:30:00,7.67,7.68,7.66,7.66,51800.0,6.5597,6.5683,6.5512,6.5512,51800.0
2011-06-30 12:40:00,7.66,7.67,7.66,7.67,24800.0,6.5512,6.5597,6.5512,6.5597,24800.0
2011-06-30 12:50:00,7.66,7.68,7.66,7.66,116300.0,6.5512,6.5683,6.5512,6.5512,116300.0
2011-06-30 13:00:00,7.66,7.67,7.65,7.66,81000.0,6.5512,6.5597,6.5426,6.5512,81000.0
2011-06-30 13:10:00,7.67,7.67,7.66,7.66,54200.0,6.5597,6.5597,6.5512,6.5512,54200.0
2011-06-30 13:20:00,7.66,7.67,7.66,7.66,55000.0,6.5512,6.5597,6.5512,6.5512,55000.0
2011-06-30 13:30:00,7.66,7.67,7.66,7.66,108200.0,6.5512,6.5597,6.5512,6.5512,108200.0
2011-06-30 13:40:00,7.66,7.67,7.63,7.65,180800.0,6.5512,6.5597,6.5255,6.5426,180800.0
2011-06-30 13:50:00,7.65,7.67,7.64,7.66,184200.0,6.5426,6.5597,6.5341,6.5512,184200.0
2011-06-30 14:00:00,7.66,7.67,7.65,7.65,77400.0,6.5512,6.5597,6.5426,6.5426,77400.0
2011-06-30 14:10:00,7.65,7.66,7.65,7.65,86700.0,6.5426,6.5512,6.5426,6.5426,86700.0
2011-06-30 14:20:00,7.65,7.66,7.63,7.64,111200.0,6.5426,6.5512,6.5255,6.5341,111200.0
2011-06-30 14:30:00,7.63,7.64,7.61,7.64,253700.0,6.5255,6.5341,6.5084,6.5341,253700.0
2011-06-30 14:40:00,7.64,7.64,7.62,7.63,105700.0,6.5341,6.5341,6.517,6.5255,105700.0
2011-06-30 14:50:00,7.63,7.63,7.61,7.61,91000.0,6.5255,6.5255,6.5084,6.5084,91000.0
2011-06-30 15:00:00,7.62,7.62,7.59,7.59,98100.0,6.517,6.517,6.4913,6.4913,98100.0
2011-06-30 15:10:00,7.59,7.6,7.58,7.59,111900.0,6.4913,6.4999,6.4828,6.4913,111900.0
2011-06-30 15:20:00,7.58,7.59,7.58,7.58,151700.0,6.4828,6.4913,6.4828,6.4828,151700.0
2011-06-30 15:30:00,7.58,7.64,7.58,7.63,410600.0,6.4828,6.5341,6.4828,6.5255,410600.0
2011-06-30 15:40:00,7.63,7.69,7.63,7.67,926200.0,6.5255,6.5768,6.5255,6.5597,926200.0
2011-06-30 15:50:00,7.67,7.69,7.66,7.66,1475300.0,6.5597,6.5768,6.5512,6.5512,1475300.0
2011-07-01 09:30:00,7.63,7.68,7.62,7.68,96300.0,6.5255,6.5683,6.517,6.5683,96300.0
2011-07-01 09:40:00,7.67,7.72,7.67,7.71,68800.0,6.5597,6.6025,6.5597,6.5939,68800.0
2011-07-01 09:50:00,7.72,7.76,7.71,7.73,126400.0,6.6025,6.6367,6.5939,6.6111,126400.0
2011-07-01 10:00:00,7.74,7.83,7.74,7.8,213400.0,6.6196,6.6966,6.6196,6.6709,213400.0
2011-07-01 10:10:00,7.81,7.81,7.77,7.77,135600.0,6.6795,6.6795,6.6453,6.6453,135600.0
2011-07-01 10:20:00,7.78,7.8,7.77,7.8,143400.0,6.6538,6.6709,6.6453,6.6709,143400.0
2011-07-01 10:30:00,7.8,7.8,7.77,7.78,128800.0,6.6709,6.6709,6.6453,6.6538,128800.0
2011-07-01 10:40:00,7.78,7.79,7.75,7.75,63800.0,6.6538,6.6624,6.6282,6.6282,63800.0
2011-07-01 10:50:00,7.76,7.76,7.72,7.72,101100.0,6.6367,6.6367,6.6025,6.6025,101100.0
2011-07-01 11:00:00,7.73,7.73,7.71,7.71,98500.0,6.6111,6.6111,6.5939,6.5939,98500.0
2011-07-01 11:10:00,7.72,7.72,7.71,7.72,32400.0,6.6025,6.6025,6.5939,6.6025,32400.0
2011-07-01 11:20:00,7.71,7.76,7.71,7.76,142800.0,6.5939,6.6367,6.5939,6.6367,142800.0
2011-07-01 11:30:00,7.76,7.77,7.74,7.74,132000.0,6.6367,6.6453,6.6196,6.6196,132000.0
2011-07-01 11:40:00,7.75,7.75,7.74,7.75,27600.0,6.6282,6.6282,6.6196,6.6282,27600.0
2011-07-01 11:50:00,7.75,7.78,7.74,7.78,85100.0,6.6282,6.6538,6.6196,6.6538,85100.0
2011-07-01 12:00:00,7.78,7.78,7.77,7.78,16200.0,6.6538,6.6538,6.6453,6.6538,16200.0
2011-07-01 12:10:00,7.77,7.78,7.77,7.78,29200.0,6.6453,6.6538,6.6453,6.6538,29200.0
2011-07-01 12:20:00,7.78,7.79,7.77,7.79,40800.0,6.6538,6.6624,6.6453,6.6624,40800.0
2011-07-01 12:30:00,7.79,7.79,7.77,7.78,52400.0,6.6624,6.6624,6.6453,6.6538,52400.0
2011-07-01 12:40:00,7.77,7.78,7.77,7.77,43500.0,6.6453,6.6538,6.6453,6.6453,43500.0
2011-07-01 12:50:00,7.77,7.78,7.77,7.77,26700.0,6.6453,6.6538,6.6453,6.6453,26700.0
2011-07-01 13:00:00,7.78,7.79,7.77,7.79,79400.0,6.6538,6.6624,6.6453,6.6624,79400.0
2011-07-01 13:10:00,7.79,7.8,7.76,7.76,123800.0,6.6624,6.6709,6.6367,6.6367,123800.0
2011-07-01 13:20:00,7.76,7.77,7.76,7.77,24400.0,6.6367,6.6453,6.6367,6.6453,24400.0
2011-07-01 13:30:00,7.76,7.77,7.76,7.76,100000.0,6.6367,6.6453,6.6367,6.6367,100000.0
2011-07-01 13:40:00,7.76,7.77,7.76,7.76,28600.0,6.6367,6.6453,6.6367,6.6367,28600.0
2011-07-01 13:50:00,7.77,7.77,7.75,7.76,46600.0,6.6453,6.6453,6.6282,6.6367,46600.0
2011-07-01 14:00:00,7.75,7.76,7.75,7.75,50000.0,6.6282,6.6367,6.6282,6.6282,50000.0
2011-07-01 14:10:00,7.75,7.76,7.75,7.75,28500.0,6.6282,6.6367,6.6282,6.6282,28500.0
2011-07-01 14:20:00,7.75,7.76,7.75,7.75,33200.0,6.6282,6.6367,6.6282,6.6282,33200.0
2011-07-01 14:30:00,7.76,7.76,7.75,7.75,54100.0,6.6367,6.6367,6.6282,6.6282,54100.0
2011-07-01 14:40:00,7.76,7.77,7.75,7.77,113500.0,6.6367,6.6453,6.6282,6.6453,113500.0
2011-07-01 14:50:00,7.77,7.78,7.76,7.78,80100.0,6.6453,6.6538,6.6367,6.6538,80100.0
2011-07-01 15:00:00,7.78,7.78,7.77,7.78,49600.0,6.6538,6.6538,6.6453,6.6538,49600.0
2011-07-01 15:10:00,7.78,7.79,7.77,7.79,67000.0,6.6538,6.6624,6.6453,6.6624,67000.0
2011-07-01 15:20:00,7.79,7.79,7.77,7.77,107300.0,6.6624,6.6624,6.6453,6.6453,107300.0
2011-07-01 15:30:00,7.78,7.78,7.77,7.78,105700.0,6.6538,6.6538,6.6453,6.6538,105700.0
2011-07-01 15:40:00,7.78,7.82,7.77,7.82,323900.0,6.6538,6.688,6.6453,6.688,323900.0
2011-07-01 15:50:00,7.81,7.82,7.81,7.82,399600.0,6.6795,6.688,6.6795,6.688,399600.0
2011-07-05 09:30:00,7.81,7.81,7.66,7.68,150800.0,6.6795,6.6795,6.5512,6.5683,150800.0
2011-07-05 09:40:00,7.68,7.71,7.66,7.66,121700.0,6.5683,6.5939,6.5512,6.5512,121700.0
2011-07-05 09:50:00,7.66,7.68,7.65,7.65,101100.0,6.5512,6.5683,6.5426,6.5426,101100.0
2011-07-05 10:00:00,7.65,7.68,7.63,7.65,121700.0,6.5426,6.5683,6.5255,6.5426,121700.0
2011-07-05 10:10:00,7.64,7.66,7.55,7.57,125500.0,6.5341,6.5512,6.4571,6.4742,125500.0
2011-07-05 10:20:00,7.56,7.59,7.55,7.59,122300.0,6.4657,6.4913,6.4571,6.4913,122300.0
2011-07-05 10:30:00,7.59,7.59,7.56,7.57,109300.0,6.4913,6.4913,6.4657,6.4742,109300.0
2011-07-05 10:40:00,7.57,7.57,7.55,7.55,122700.0,6.4742,6.4742,6.4571,6.4571,122700.0
2011-07-05 10:50:00,7.54,7.57,7.54,7.56,149800.0,6.4486,6.4742,6.4486,6.4657,149800.0
2011-07-05 11:00:00,7.56,7.58,7.55,7.57,274900.0,6.4657,6.4828,6.4571,6.4742,274900.0
2011-07-05 11:10:00,7.57,7.58,7.56,7.56,88800.0,6.4742,6.4828,6.4657,6.4657,88800.0
2011-07-05 11:20:00,7.56,7.58,7.55,7.56,131800.0,6.4657,6.4828,6.4571,6.4657,131800.0
2011-07-05 11:30:00,7.57,7.57,7.55,7.55,58600.0,6.4742,6.4742,6.4571,6.4571,58600.0
2011-07-05 11:40:00,7.56,7.6,7.55,7.6,112300.0,6.4657,6.4999,6.4571,6.4999,112300.0
2011-07-05 11:50:00,7.59,7.6,7.59,7.6,35400.0,6.4913,6.4999,6.4913,6.4999,35400.0
2011-07-05 12:00:00,7.6,7.61,7.59,7.61,36300.0,6.4999,6.5084,6.4913,6.5084,36300.0
2011-07-05 12:10:00,7.61,7.63,7.61,7.62,70600.0,6.5084,6.5255,6.5084,6.517,70600.0
2011-07-05 12:20:00,7.63,7.63,7.62,7.63,21900.0,6.5255,6.5255,6.517,6.5255,21900.0
2011-07-05 12:30:00,7.63,7.65,7.63,7.63,116700.0,6.5255,6.5426,6.5255,6.5255,116700.0
2011-07-05 12:40:00,7.64,7.64,7.63,7.64,19700.0,6.5341,6.5341,6.5255,6.5341,19700.0
2011-07-05 12:50:00,7.64,7.64,7.63,7.63,15900.0,6.5341,6.5341,6.5255,6.5255,15900.0
2011-07-05 13:00:00,7.64,7.65,7.63,7.65,83100.0,6.5341,6.5426,6.5255,6.5426,83100.0
2011-07-05 13:10:00,7.65,7.67,7.64,7.67,64800.0,6.5426,6.5597,6.5341,6.5597,64800.0
2011-07-05 13:20:00,7.66,7.69,7.66,7.69,65100.0,6.5512,6.5768,6.5512,6.5768,65100.0
2011-07-05 13:30:00,7.69,7.7,7.67,7.69,181500.0,6.5768,6.5854,6.5597,6.5768,181500.0
2011-07-05 13:40:00,7.69,7.73,7.67,7.72,776600.0,6.5768,6.6111,6.5597,6.6025,776600.0
2011-07-05 13:50:00,7.72,7.75,7.71,7.74,67100.0,6.6025,6.6282,6.5939,6.6196,67100.0
2011-07-05 14:00:00,7.74,7.75,7.69,7.7,168100.0,6.6196,6.6282,6.5768,6.5854,168100.0
2011-07-05 14:10:00,7.69,7.72,7.69,7.69,110500.0,6.5768,6.6025,6.5768,6.5768,110500.0
2011-07-05 14:20:00,7.69,7.69,7.65,7.66,111500.0,6.5768,6.5768,6.5426,6.5512,111500.0
2011-07-05 14:30:00,7.66,7.68,7.64,7.68,93100.0,6.5512,6.5683,6.5341,6.5683,93100.0
2011-07-05 14:40:00,7.68,7.7,7.67,7.7,108100.0,6.5683,6.5854,6.5597,6.5854,108100.0
2011-07-05 14:50:00,7.69,7.71,7.69,7.71,73000.0,6.5768,6.5939,6.5768,6.5939,73000.0
2011-07-05 15:00:00,7.71,7.71,7.68,7.69,135200.0,6.5939,6.5939,6.5683,6.5768,135200.0
2011-07-05 15:10:00,7.69,7.7,7.67,7.68,78000.0,6.5768,6.5854,6.5597,6.5683,78000.0
2011-07-05 15:20:00,7.68,7.69,7.68,7.69,47100.0,6.5683,6.5768,6.5683,6.5768,47100.0
2011-07-05 15:30:00,7.69,7.71,7.68,7.7,89000.0,6.5768,6.5939,6.5683,6.5854,89000.0
2011-07-05 15:40:00,7.71,7.72,7.7,7.71,162200.0,6.5939,6.6025,6.5854,6.5939,162200.0
2011-07-05 15:50:00,7.72,7.72,7.71,7.72,320100.0,6.6025,6.6025,6.5939,6.6025,320100.0
2011-07-06 09:30:00,7.7,7.7,7.57,7.64,160000.0,6.5854,6.5854,6.4742,6.5341,160000.0
2011-07-06 09:40:00,7.63,7.64,7.57,7.6,152900.0,6.5255,6.5341,6.4742,6.4999,152900.0
2011-07-06 09:50:00,7.6,7.6,7.58,7.58,88100.0,6.4999,6.4999,6.4828,6.4828,88100.0
2011-07-06 10:00:00,7.58,7.61,7.56,7.59,212300.0,6.4828,6.5084,6.4657,6.4913,212300.0
2011-07-06 10:10:00,7.58,7.6,7.56,7.59,176500.0,6.4828,6.4999,6.4657,6.4913,176500.0
2011-07-06 10:20:00,7.58,7.62,7.58,7.61,156800.0,6.4828,6.517,6.4828,6.5084,156800.0
2011-07-06 10:30:00,7.61,7.66,7.6,7.63,213400.0,6.5084,6.5512,6.4999,6.5255,213400.0
2011-07-06 10:40:00,7.63,7.64,7.58,7.6,95700.0,6.5255,6.5341,6.4828,6.4999,95700.0
2011-07-06 10:50:00,7.61,7.65,7.6,7.64,78600.0,6.5084,6.5426,6.4999,6.5341,78600.0
2011-07-06 11:00:00,7.65,7.65,7.6,7.6,78900.0,6.5426,6.5426,6.4999,6.4999,78900.0
2011-07-06 11:10:00,7.61,7.61,7.59,7.61,82900.0,6.5084,6.5084,6.4913,6.5084,82900.0
2011-07-06 11:20:00,7.61,7.62,7.6,7.62,70100.0,6.5084,6.517,6.4999,6.517,70100.0
2011-07-06 11:30:00,7.62,7.67,7.61,7.66,63800.0,6.517,6.5597,6.5084,6.5512,63800.0
2011-07-06 11:40:00,7.67,7.7,7.66,7.68,145500.0,6.5597,6.5854,6.5512,6.5683,145500.0
2011-07-06 11:50:00,7.69,7.69,7.67,7.68,40500.0,6.5768,6.5768,6.5597,6.5683,40500.0
2011-07-06 12:00:00,7.68,7.69,7.67,7.69,41800.0,6.5683,6.5768,6.5597,6.5768,41800.0
2011-07-06 12:10:00,7.68,7.68,7.66,7.67,43600.0,6.5683,6.5683,6.5512,6.5597,43600.0
2011-07-06 12:20:00,7.66,7.68,7.66,7.67,165400.0,6.5512,6.5683,6.5512,6.5597,165400.0
2011-07-06 12:30:00,7.67,7.68,7.66,7.68,35100.0,6.5597,6.5683,6.5512,6.5683,35100.0
2011-07-06 12:40:00,7.68,7.68,7.66,7.67,60400.0,6.5683,6.5683,6.5512,6.5597,60400.0
2011-07-06 12:50:00,7.67,7.67,7.66,7.67,30000.0,6.5597,6.5597,6.5512,6.5597,30000.0
2011-07-06 13:00:00,7.67,7.67,7.64,7.65,91400.0,6.5597,6.5597,6.5341,6.5426,91400.0
2011-07-06 13:10:00,7.65,7.65,7.64,7.65,8900.0,6.5426,6.5426,6.5341,6.5426,8900.0
2011-07-06 13:20:00,7.65,7.65,7.63,7.63,38900.0,6.5426,6.5426,6.5255,6.5255,38900.0
2011-07-06 13:30:00,7.64,7.64,7.62,7.63,36300.0,6.5341,6.5341,6.517,6.5255,36300.0
2011-07-06 13:40:00,7.62,7.63,7.61,7.62,53700.0,6.517,6.5255,6.5084,6.517,53700.0
2011-07-06 13:50:00,7.62,7.63,7.61,7.63,66500.0,6.517,6.5255,6.5084,6.5255,66500.0
2011-07-06 14:00:00,7.63,7.63,7.61,7.62,53900.0,6.5255,6.5255,6.5084,6.517,53900.0
2011-07-06 14:10:00,7.62,7.62,7.6,7.62,130300.0,6.517,6.517,6.4999,6.517,130300.0
2011-07-06 14:20:00,7.62,7.62,7.6,7.61,68400.0,6.517,6.517,6.4999,6.5084,68400.0
2011-07-06 14:30:00,7.62,7.62,7.6,7.61,50300.0,6.517,6.517,6.4999,6.5084,50300.0
2011-07-06 14:40:00,7.61,7.62,7.6,7.62,49600.0,6.5084,6.517,6.4999,6.517,49600.0
2011-07-06 14:50:00,7.62,7.62,7.6,7.61,50900.0,6.517,6.517,6.4999,6.5084,50900.0
2011-07-06 15:00:00,7.6,7.61,7.6,7.61,25000.0,6.4999,6.5084,6.4999,6.5084,25000.0
2011-07-06 15:10:00,7.61,7.61,7.59,7.59,55400.0,6.5084,6.5084,6.4913,6.4913,55400.0
2011-07-06 15:20:00,7.6,7.6,7.58,7.59,55300.0,6.4999,6.4999,6.4828,6.4913,55300.0
2011-07-06 15:30:00,7.58,7.59,7.57,7.58,100400.0,6.4828,6.4913,6.4742,6.4828,100400.0
2011-07-06 15:40:00,7.58,7.59,7.57,7.58,424600.0,6.4828,6.4913,6.4742,6.4828,424600.0
2011-07-06 15:50:00,7.58,7.61,7.57,7.59,691500.0,6.4828,6.5084,6.4742,6.4913,691500.0
2011-07-07 09:30:00,7.72,7.72,7.64,7.69,210300.0,6.6025,6.6025,6.5341,6.5768,210300.0
2011-07-07 09:40:00,7.68,7.74,7.67,7.73,182800.0,6.5683,6.6196,6.5597,6.6111,182800.0
2011-07-07 09:50:00,7.73,7.75,7.71,7.72,86000.0,6.6111,6.6282,6.5939,6.6025,86000.0
2011-07-07 10:00:00,7.72,7.75,7.69,7.72,176500.0,6.6025,6.6282,6.5768,6.6025,176500.0
2011-07-07 10:10:00,7.72,7.76,7.72,7.74,94900.0,6.6025,6.6367,6.6025,6.6196,94900.0
2011-07-07 10:20:00,7.73,7.75,7.7,7.75,164000.0,6.6111,6.6282,6.5854,6.6282,164000.0
2011-07-07 10:30:00,7.75,7.76,7.72,7.76,123800.0,6.6282,6.6367,6.6025,6.6367,123800.0
2011-07-07 10:40:00,7.76,7.76,7.75,7.75,203600.0,6.6367,6.6367,6.6282,6.6282,203600.0
2011-07-07 10:50:00,7.75,7.78,7.75,7.77,104100.0,6.6282,6.6538,6.6282,6.6453,104100.0
2011-07-07 11:00:00,7.77,7.79,7.76,7.78,124300.0,6.6453,6.6624,6.6367,6.6538,124300.0
2011-07-07 11:10:00,7.77,7.78,7.74,7.76,243300.0,6.6453,6.6538,6.6196,6.6367,243300.0
2011-07-07 11:20:00,7.76,7.8,7.75,7.8,106300.0,6.6367,6.6709,6.6282,6.6709,106300.0
2011-07-07 11:30:00,7.79,7.8,7.79,7.8,26600.0,6.6624,6.6709,6.6624,6.6709,26600.0
2011-07-07 11:40:00,7.8,7.8,7.79,7.8,29800.0,6.6709,6.6709,6.6624,6.6709,29800.0
2011-07-07 11:50:00,7.8,7.83,7.79,7.81,81500.0,6.6709,6.6966,6.6624,6.6795,81500.0
2011-07-07 12:00:00,7.82,7.82,7.77,7.82,437300.0,6.688,6.688,6.6453,6.688,437300.0
2011-07-07 12:10:00,7.82,7.84,7.81,7.83,287400.0,6.688,6.7051,6.6795,6.6966,287400.0
2011-07-07 12:20:00,7.83,7.83,7.81,7.82,302400.0,6.6966,6.6966,6.6795,6.688,302400.0
2011-07-07 12:30:00,7.82,7.83,7.81,7.81,75800.0,6.688,6.6966,6.6795,6.6795,75800.0
2011-07-07 12:40:00,7.82,7.82,7.81,7.82,117300.0,6.688,6.688,6.6795,6.688,117300.0
2011-07-07 12:50:00,7.82,7.82,7.81,7.82,50800.0,6.688,6.688,6.6795,6.688,50800.0
2011-07-07 13:00:00,7.82,7.82,7.8,7.82,86900.0,6.688,6.688,6.6709,6.688,86900.0
2011-07-07 13:10:00,7.81,7.82,7.8,7.8,40300.0,6.6795,6.688,6.6709,6.6709,40300.0
2011-07-07 13:20:00,7.8,7.82,7.8,7.82,59000.0,6.6709,6.688,6.6709,6.688,59000.0
2011-07-07 13:30:00,7.82,7.83,7.81,7.83,186600.0,6.688,6.6966,6.6795,6.6966,186600.0
2011-07-07 13:40:00,7.83,7.83,7.82,7.83,113300.0,6.6966,6.6966,6.688,6.6966,113300.0
2011-07-07 13:50:00,7.83,7.83,7.82,7.82,34700.0,6.6966,6.6966,6.688,6.688,34700.0
2011-07-07 14:00:00,7.83,7.83,7.81,7.82,105600.0,6.6966,6.6966,6.6795,6.688,105600.0
2011-07-07 14:10:00,7.82,7.83,7.81,7.83,39100.0,6.688,6.6966,6.6795,6.6966,39100.0
2011-07-07 14:20:00,7.83,7.84,7.82,7.83,157500.0,6.6966,6.7051,6.688,6.6966,157500.0
2011-07-07 14:30:00,7.83,7.84,7.82,7.83,115100.0,6.6966,6.7051,6.688,6.6966,115100.0
2011-07-07 14:40:00,7.83,7.83,7.8,7.8,128700.0,6.6966,6.6966,6.6709,6.6709,128700.0
2011-07-07 14:50:00,7.81,7.82,7.8,7.81,91000.0,6.6795,6.688,6.6709,6.6795,91000.0
2011-07-07 15:00:00,7.81,7.81,7.8,7.81,44500.0,6.6795,6.6795,6.6709,6.6795,44500.0
2011-07-07 15:10:00,7.81,7.83,7.8,7.82,168500.0,6.6795,6.6966,6.6709,6.688,168500.0
2011-07-07 15:20:00,7.82,7.82,7.81,7.82,61200.0,6.688,6.688,6.6795,6.688,61200.0
2011-07-07 15:30:00,7.82,7.85,7.81,7.85,276800.0,6.688,6.7137,6.6795,6.7137,276800.0
2011-07-07 15:40:00,7.85,7.85,7.84,7.85,219500.0,6.7137,6.7137,6.7051,6.7137,219500.0
2011-07-07 15:50:00,7.84,7.86,7.84,7.85,645100.0,6.7051,6.7222,6.7051,6.7137,645100.0
2011-07-08 09:30:00,7.69,7.75,7.56,7.56,459100.0,6.5768,6.6282,6.4657,6.4657,459100.0
2011-07-08 09:40:00,7.56,7.65,7.55,7.6,324600.0,6.4657,6.5426,6.4571,6.4999,324600.0
2011-07-08 09:50:00,7.6,7.62,7.59,7.62,118800.0,6.4999,6.517,6.4913,6.517,118800.0
2011-07-08 10:00:00,7.62,7.63,7.6,7.63,163400.0,6.517,6.5255,6.4999,6.5255,163400.0
2011-07-08 10:10:00,7.62,7.7,7.61,7.64,448500.0,6.517,6.5854,6.5084,6.5341,448500.0
2011-07-08 10:20:00,7.65,7.65,7.6,7.61,135200.0,6.5426,6.5426,6.4999,6.5084,135200.0
2011-07-08 10:30:00,7.6,7.65,7.59,7.63,172700.0,6.4999,6.5426,6.4913,6.5255,172700.0
2011-07-08 10:40:00,7.63,7.65,7.62,7.62,71200.0,6.5255,6.5426,6.517,6.517,71200.0
2011-07-08 10:50:00,7.62,7.63,7.62,7.63,86800.0,6.517,6.5255,6.517,6.5255,86800.0
2011-07-08 11:00:00,7.62,7.64,7.62,7.64,115000.0,6.517,6.5341,6.517,6.5341,115000.0
2011-07-08 11:10:00,7.63,7.65,7.62,7.65,90600.0,6.5255,6.5426,6.517,6.5426,90600.0
2011-07-08 11:20:00,7.64,7.67,7.64,7.66,73300.0,6.5341,6.5597,6.5341,6.5512,73300.0
2011-07-08 11:30:00,7.65,7.7,7.65,7.7,138900.0,6.5426,6.5854,6.5426,6.5854,138900.0
2011-07-08 11:40:00,7.7,7.71,7.69,7.71,40100.0,6.5854,6.5939,6.5768,6.5939,40100.0
2011-07-08 11:50:00,7.71,7.72,7.7,7.72,36200.0,6.5939,6.6025,6.5854,6.6025,36200.0
2011-07-08 12:00:00,7.71,7.75,7.71,7.75,133700.0,6.5939,6.6282,6.5939,6.6282,133700.0
2011-07-08 12:10:00,7.74,7.75,7.73,7.74,109600.0,6.6196,6.6282,6.6111,6.6196,109600.0
2011-07-08 12:20:00,7.74,7.74,7.73,7.74,82800.0,6.6196,6.6196,6.6111,6.6196,82800.0
2011-07-08 12:30:00,7.74,7.75,7.73,7.75,35300.0,6.6196,6.6282,6.6111,6.6282,35300.0
2011-07-08 12:40:00,7.74,7.76,7.74,7.76,29800.0,6.6196,6.6367,6.6196,6.6367,29800.0
2011-07-08 12:50:00,7.76,7.76,7.75,7.76,90300.0,6.6367,6.6367,6.6282,6.6367,90300.0
2011-07-08 13:00:00,7.75,7.76,7.74,7.74,127900.0,6.6282,6.6367,6.6196,6.6196,127900.0
2011-07-08 13:10:00,7.75,7.75,7.74,7.75,54300.0,6.6282,6.6282,6.6196,6.6282,54300.0
2011-07-08 13:20:00,7.74,7.76,7.74,7.76,49100.0,6.6196,6.6367,6.6196,6.6367,49100.0
2011-07-08 13:30:00,7.75,7.77,7.75,7.77,69700.0,6.6282,6.6453,6.6282,6.6453,69700.0
2011-07-08 13:40:00,7.76,7.78,7.76,7.78,89300.0,6.6367,6.6538,6.6367,6.6538,89300.0
2011-07-08 13:50:00,7.78,7.79,7.77,7.79,114700.0,6.6538,6.6624,6.6453,6.6624,114700.0
2011-07-08 14:00:00,7.79,7.81,7.78,7.81,135200.0,6.6624,6.6795,6.6538,6.6795,135200.0
2011-07-08 14:10:00,7.81,7.81,7.79,7.79,151400.0,6.6795,6.6795,6.6624,6.6624,151400.0
2011-07-08 14:20:00,7.8,7.8,7.79,7.8,72700.0,6.6709,6.6709,6.6624,6.6709,72700.0
2011-07-08 14:30:00,7.8,7.81,7.79,7.81,130600.0,6.6709,6.6795,6.6624,6.6795,130600.0
2011-07-08 14:40:00,7.8,7.81,7.8,7.81,47800.0,6.6709,6.6795,6.6709,6.6795,47800.0
2011-07-08 14:50:00,7.8,7.81,7.8,7.8,85800.0,6.6709,6.6795,6.6709,6.6709,85800.0
2011-07-08 15:00:00,7.81,7.81,7.8,7.81,84000.0,6.6795,6.6795,6.6709,6.6795,84000.0
2011-07-08 15:10:00,7.81,7.81,7.8,7.81,94600.0,6.6795,6.6795,6.6709,6.6795,94600.0
2011-07-08 15:20:00,7.8,7.81,7.78,7.79,266900.0,6.6709,6.6795,6.6538,6.6624,266900.0
2011-07-08 15:30:00,7.79,7.8,7.78,7.8,200300.0,6.6624,6.6709,6.6538,6.6709,200300.0
2011-07-08 15:40:00,7.8,7.8,7.77,7.78,362600.0,6.6709,6.6709,6.6453,6.6538,362600.0
2011-07-08 15:50:00,7.78,7.78,7.77,7.77,566100.0,6.6538,6.6538,6.6453,6.6453,566100.0
2011-07-11 09:30:00,7.65,7.69,7.57,7.61,152200.0,6.5426,6.5768,6.4742,6.5084,152200.0
2011-07-11 09:40:00,7.61,7.61,7.55,7.58,180700.0,6.5084,6.5084,6.4571,6.4828,180700.0
2011-07-11 09:50:00,7.59,7.62,7.58,7.59,113600.0,6.4913,6.517,6.4828,6.4913,113600.0
2011-07-11 10:00:00,7.59,7.61,7.56,7.6,205500.0,6.4913,6.5084,6.4657,6.4999,205500.0
2011-07-11 10:10:00,7.59,7.6,7.56,7.56,101900.0,6.4913,6.4999,6.4657,6.4657,101900.0
2011-07-11 10:20:00,7.56,7.57,7.54,7.55,91600.0,6.4657,6.4742,6.4486,6.4571,91600.0
2011-07-11 10:30:00,7.55,7.56,7.52,7.53,87400.0,6.4571,6.4657,6.4314,6.44,87400.0
2011-07-11 10:40:00,7.52,7.53,7.51,7.51,89400.0,6.4314,6.44,6.4229,6.4229,89400.0
2011-07-11 10:50:00,7.51,7.52,7.51,7.51,74100.0,6.4229,6.4314,6.4229,6.4229,74100.0
2011-07-11 11:00:00,7.51,7.51,7.49,7.5,95000.0,6.4229,6.4229,6.4058,6.4143,95000.0
2011-07-11 11:10:00,7.5,7.5,7.49,7.5,52100.0,6.4143,6.4143,6.4058,6.4143,52100.0
2011-07-11 11:20:00,7.49,7.56,7.49,7.54,324800.0,6.4058,6.4657,6.4058,6.4486,324800.0
2011-07-11 11:30:00,7.54,7.54,7.51,7.52,53200.0,6.4486,6.4486,6.4229,6.4314,53200.0
2011-07-11 11:40:00,7.52,7.55,7.51,7.55,108300.0,6.4314,6.4571,6.4229,6.4571,108300.0
2011-07-11 11:50:00,7.55,7.56,7.54,7.54,183100.0,6.4571,6.4657,6.4486,6.4486,183100.0
2011-07-11 12:00:00,7.54,7.56,7.54,7.55,140700.0,6.4486,6.4657,6.4486,6.4571,140700.0
2011-07-11 12:10:00,7.54,7.55,7.53,7.54,65100.0,6.4486,6.4571,6.44,6.4486,65100.0
2011-07-11 12:20:00,7.54,7.56,7.54,7.55,92500.0,6.4486,6.4657,6.4486,6.4571,92500.0
2011-07-11 12:30:00,7.56,7.56,7.54,7.56,120800.0,6.4657,6.4657,6.4486,6.4657,120800.0
2011-07-11 12:40:00,7.55,7.56,7.53,7.54,78500.0,6.4571,6.4657,6.44,6.4486,78500.0
2011-07-11 12:50:00,7.54,7.54,7.53,7.53,32300.0,6.4486,6.4486,6.44,6.44,32300.0
2011-07-11 13:00:00,7.54,7.54,7.51,7.51,82400.0,6.4486,6.4486,6.4229,6.4229,82400.0
2011-07-11 13:10:00,7.51,7.52,7.48,7.49,169200.0,6.4229,6.4314,6.3972,6.4058,169200.0
2011-07-11 13:20:00,7.49,7.51,7.48,7.5,149200.0,6.4058,6.4229,6.3972,6.4143,149200.0
2011-07-11 13:30:00,7.5,7.5,7.49,7.5,33700.0,6.4143,6.4143,6.4058,6.4143,33700.0
2011-07-11 13:40:00,7.5,7.5,7.48,7.49,51800.0,6.4143,6.4143,6.3972,6.4058,51800.0
2011-07-11 13:50:00,7.49,7.49,7.48,7.48,51800.0,6.4058,6.4058,6.3972,6.3972,51800.0
2011-07-11 14:00:00,7.49,7.5,7.48,7.5,43500.0,6.4058,6.4143,6.3972,6.4143,43500.0
2011-07-11 14:10:00,7.5,7.51,7.5,7.5,100900.0,6.4143,6.4229,6.4143,6.4143,100900.0
2011-07-11 14:20:00,7.51,7.51,7.5,7.51,53600.0,6.4229,6.4229,6.4143,6.4229,53600.0
2011-07-11 14:30:00,7.5,7.51,7.49,7.5,80100.0,6.4143,6.4229,6.4058,6.4143,80100.0
2011-07-11 14:40:00,7.5,7.51,7.49,7.5,111400.0,6.4143,6.4229,6.4058,6.4143,111400.0
2011-07-11 14:50:00,7.5,7.51,7.49,7.5,145900.0,6.4143,6.4229,6.4058,6.4143,145900.0
2011-07-11 15:00:00,7.5,7.52,7.48,7.49,187400.0,6.4143,6.4314,6.3972,6.4058,187400.0
2011-07-11 15:10:00,7.48,7.49,7.46,7.47,273000.0,6.3972,6.4058,6.3801,6.3887,273000.0
2011-07-11 15:20:00,7.47,7.47,7.45,7.47,327200.0,6.3887,6.3887,6.3716,6.3887,327200.0
2011-07-11 15:30:00,7.47,7.48,7.45,7.46,177800.0,6.3887,6.3972,6.3716,6.3801,177800.0
2011-07-11 15:40:00,7.46,7.46,7.42,7.42,280700.0,6.3801,6.3801,6.3459,6.3459,280700.0
2011-07-11 15:50:00,7.42,7.43,7.4,7.41,1243200.0,6.3459,6.3545,6.3288,6.3374,1243200.0
2011-07-12 09:30:00,7.41,7.42,7.27,7.31,292100.0,6.3374,6.3459,6.2176,6.2518,292100.0
2011-07-12 09:40:00,7.32,7.39,7.3,7.35,239400.0,6.2604,6.3203,6.2433,6.2861,239400.0
2011-07-12 09:50:00,7.36,7.41,7.34,7.39,167800.0,6.2946,6.3374,6.2775,6.3203,167800.0
2011-07-12 10:00:00,7.4,7.4,7.34,7.38,728100.0,6.3288,6.3288,6.2775,6.3117,728100.0
2011-07-12 10:10:00,7.39,7.45,7.36,7.45,316700.0,6.3203,6.3716,6.2946,6.3716,316700.0
2011-07-12 10:20:00,7.45,7.45,7.4,7.43,151300.0,6.3716,6.3716,6.3288,6.3545,151300.0
2011-07-12 10:30:00,7.43,7.46,7.42,7.42,566700.0,6.3545,6.3801,6.3459,6.3459,566700.0
2011-07-12 10:40:00,7.43,7.43,7.39,7.39,92900.0,6.3545,6.3545,6.3203,6.3203,92900.0
2011-07-12 10:50:00,7.39,7.4,7.36,7.38,172700.0,6.3203,6.3288,6.2946,6.3117,172700.0
2011-07-12 11:00:00,7.38,7.44,7.37,7.41,477200.0,6.3117,6.363,6.3032,6.3374,477200.0
2011-07-12 11:10:00,7.42,7.44,7.42,7.42,77400.0,6.3459,6.363,6.3459,6.3459,77400.0
2011-07-12 11:20:00,7.43,7.44,7.42,7.43,326700.0,6.3545,6.363,6.3459,6.3545,326700.0
2011-07-12 11:30:00,7.43,7.43,7.41,7.43,145400.0,6.3545,6.3545,6.3374,6.3545,145400.0
2011-07-12 11:40:00,7.43,7.46,7.42,7.42,273300.0,6.3545,6.3801,6.3459,6.3459,273300.0
2011-07-12 11:50:00,7.43,7.44,7.42,7.43,69200.0,6.3545,6.363,6.3459,6.3545,69200.0
2011-07-12 12:00:00,7.43,7.45,7.41,7.42,275300.0,6.3545,6.3716,6.3374,6.3459,275300.0
2011-07-12 12:10:00,7.42,7.42,7.39,7.39,25400.0,6.3459,6.3459,6.3203,6.3203,25400.0
2011-07-12 12:20:00,7.4,7.41,7.39,7.41,194100.0,6.3288,6.3374,6.3203,6.3374,194100.0
2011-07-12 12:30:00,7.41,7.43,7.4,7.42,297200.0,6.3374,6.3545,6.3288,6.3459,297200.0
2011-07-12 12:40:00,7.43,7.44,7.42,7.43,88400.0,6.3545,6.363,6.3459,6.3545,88400.0
2011-07-12 12:50:00,7.42,7.43,7.41,7.41,248400.0,6.3459,6.3545,6.3374,6.3374,248400.0
2011-07-12 13:00:00,7.42,7.43,7.41,7.43,311900.0,6.3459,6.3545,6.3374,6.3545,311900.0
2011-07-12 13:10:00,7.42,7.43,7.37,7.39,86400.0,6.3459,6.3545,6.3032,6.3203,86400.0
2011-07-12 13:20:00,7.39,7.39,7.37,7.37,34400.0,6.3203,6.3203,6.3032,6.3032,34400.0
2011-07-12 13:30:00,7.37,7.38,7.36,7.38,41200.0,6.3032,6.3117,6.2946,6.3117,41200.0
2011-07-12 13:40:00,7.38,7.38,7.37,7.38,26400.0,6.3117,6.3117,6.3032,6.3117,26400.0
2011-07-12 13:50:00,7.38,7.38,7.37,7.37,19500.0,6.3117,6.3117,6.3032,6.3032,19500.0
2011-07-12 14:00:00,7.38,7.38,7.34,7.37,242900.0,6.3117,6.3117,6.2775,6.3032,242900.0
2011-07-12 14:10:00,7.37,7.41,7.37,7.41,251800.0,6.3032,6.3374,6.3032,6.3374,251800.0
2011-07-12 14:20:00,7.41,7.43,7.39,7.4,221600.0,6.3374,6.3545,6.3203,6.3288,221600.0
2011-07-12 14:30:00,7.4,7.41,7.37,7.39,157600.0,6.3288,6.3374,6.3032,6.3203,157600.0
2011-07-12 14:40:00,7.39,7.41,7.38,7.4,119000.0,6.3203,6.3374,6.3117,6.3288,119000.0
2011-07-12 14:50:00,7.41,7.41,7.38,7.4,97500.0,6.3374,6.3374,6.3117,6.3288,97500.0
2011-07-12 15:00:00,7.4,7.41,7.37,7.38,246900.0,6.3288,6.3374,6.3032,6.3117,246900.0
2011-07-12 15:10:00,7.38,7.39,7.35,7.36,169200.0,6.3117,6.3203,6.2861,6.2946,169200.0
2011-07-12 15:20:00,7.36,7.36,7.32,7.35,242300.0,6.2946,6.2946,6.2604,6.2861,242300.0
2011-07-12 15:30:00,7.35,7.35,7.31,7.33,295900.0,6.2861,6.2861,6.2518,6.269,295900.0
2011-07-12 15:40:00,7.33,7.35,7.31,7.31,545100.0,6.269,6.2861,6.2518,6.2518,545100.0
2011-07-12 15:50:00,7.32,7.33,7.28,7.29,1869300.0,6.2604,6.269,6.2262,6.2347,1869300.0
2011-07-13 09:30:00,7.36,7.43,7.36,7.38,167500.0,6.2946,6.3545,6.2946,6.3117,167500.0
2011-07-13 09:40:00,7.38,7.39,7.32,7.33,139500.0,6.3117,6.3203,6.2604,6.269,139500.0
2011-07-13 09:50:00,7.34,7.34,7.27,7.3,155700.0,6.2775,6.2775,6.2176,6.2433,155700.0
2011-07-13 10:00:00,7.31,7.37,7.31,7.32,572500.0,6.2518,6.3032,6.2518,6.2604,572500.0
2011-07-13 10:10:00,7.32,7.38,7.31,7.35,277600.0,6.2604,6.3117,6.2518,6.2861,277600.0
2011-07-13 10:20:00,7.35,7.38,7.35,7.37,38000.0,6.2861,6.3117,6.2861,6.3032,38000.0
2011-07-13 10:30:00,7.38,7.4,7.37,7.37,103900.0,6.3117,6.3288,6.3032,6.3032,103900.0
2011-07-13 10:40:00,7.38,7.39,7.37,7.38,52500.0,6.3117,6.3203,6.3032,6.3117,52500.0
2011-07-13 10:50:00,7.38,7.43,7.37,7.42,175400.0,6.3117,6.3545,6.3032,6.3459,175400.0
2011-07-13 11:00:00,7.42,7.46,7.42,7.45,321000.0,6.3459,6.3801,6.3459,6.3716,321000.0
2011-07-13 11:10:00,7.44,7.48,7.44,7.48,107500.0,6.363,6.3972,6.363,6.3972,107500.0
2011-07-13 11:20:00,7.48,7.5,7.48,7.5,65500.0,6.3972,6.4143,6.3972,6.4143,65500.0
2011-07-13 11:30:00,7.5,7.5,7.47,7.47,100500.0,6.4143,6.4143,6.3887,6.3887,100500.0
2011-07-13 11:40:00,7.47,7.47,7.43,7.43,167600.0,6.3887,6.3887,6.3545,6.3545,167600.0
2011-07-13 11:50:00,7.43,7.44,7.42,7.43,74100.0,6.3545,6.363,6.3459,6.3545,74100.0
2011-07-13 12:00:00,7.43,7.43,7.38,7.4,95600.0,6.3545,6.3545,6.3117,6.3288,95600.0
2011-07-13 12:10:00,7.4,7.43,7.4,7.43,93900.0,6.3288,6.3545,6.3288,6.3545,93900.0
2011-07-13 12:20:00,7.42,7.43,7.41,7.41,63300.0,6.3459,6.3545,6.3374,6.3374,63300.0
2011-07-13 12:30:00,7.42,7.42,7.38,7.39,69300.0,6.3459,6.3459,6.3117,6.3203,69300.0
2011-07-13 12:40:00,7.38,7.39,7.35,7.39,102800.0,6.3117,6.3203,6.2861,6.3203,102800.0
2011-07-13 12:50:00,7.39,7.39,7.38,7.39,29200.0,6.3203,6.3203,6.3117,6.3203,29200.0
2011-07-13 13:00:00,7.39,7.39,7.37,7.37,42600.0,6.3203,6.3203,6.3032,6.3032,42600.0
2011-07-13 13:10:00,7.37,7.38,7.36,7.36,30800.0,6.3032,6.3117,6.2946,6.2946,30800.0
2011-07-13 13:20:00,7.36,7.36,7.34,7.36,50700.0,6.2946,6.2946,6.2775,6.2946,50700.0
2011-07-13 13:30:00,7.36,7.36,7.34,7.34,59700.0,6.2946,6.2946,6.2775,6.2775,59700.0
2011-07-13 13:40:00,7.34,7.35,7.33,7.33,46800.0,6.2775,6.2861,6.269,6.269,46800.0
2011-07-13 13:50:00,7.33,7.34,7.31,7.32,67800.0,6.269,6.2775,6.2518,6.2604,67800.0
2011-07-13 14:00:00,7.32,7.34,7.31,7.32,134600.0,6.2604,6.2775,6.2518,6.2604,134600.0
2011-07-13 14:10:00,7.33,7.33,7.3,7.3,88300.0,6.269,6.269,6.2433,6.2433,88300.0
2011-07-13 14:20:00,7.31,7.31,7.28,7.3,135100.0,6.2518,6.2518,6.2262,6.2433,135100.0
2011-07-13 14:30:00,7.29,7.31,7.29,7.31,87900.0,6.2347,6.2518,6.2347,6.2518,87900.0
2011-07-13 14:40:00,7.31,7.31,7.27,7.28,89500.0,6.2518,6.2518,6.2176,6.2262,89500.0
2011-07-13 14:50:00,7.28,7.31,7.27,7.29,110900.0,6.2262,6.2518,6.2176,6.2347,110900.0
2011-07-13 15:00:00,7.3,7.31,7.28,7.29,119300.0,6.2433,6.2518,6.2262,6.2347,119300.0
2011-07-13 15:10:00,7.29,7.29,7.26,7.26,69400.0,6.2347,6.2347,6.2091,6.2091,69400.0
2011-07-13 15:20:00,7.26,7.27,7.24,7.25,108300.0,6.2091,6.2176,6.192,6.2005,108300.0
2011-07-13 15:30:00,7.25,7.25,7.24,7.24,122600.0,6.2005,6.2005,6.192,6.192,122600.0
2011-07-13 15:40:00,7.24,7.25,7.23,7.25,249100.0,6.192,6.2005,6.1834,6.2005,249100.0
2011-07-13 15:50:00,7.25,7.25,7.24,7.24,442500.0,6.2005,6.2005,6.192,6.192,442500.0
2011-07-14 09:30:00,7.27,7.29,7.18,7.25,177900.0,6.2176,6.2347,6.1407,6.2005,177900.0
2011-07-14 09:40:00,7.24,7.31,7.24,7.3,217300.0,6.192,6.2518,6.192,6.2433,217300.0
2011-07-14 09:50:00,7.3,7.37,7.3,7.3,186000.0,6.2433,6.3032,6.2433,6.2433,186000.0
2011-07-14 10:00:00,7.31,7.32,7.27,7.31,112100.0,6.2518,6.2604,6.2176,6.2518,112100.0
2011-07-14 10:10:00,7.3,7.32,7.27,7.3,282900.0,6.2433,6.2604,6.2176,6.2433,282900.0
2011-07-14 10:20:00,7.3,7.33,7.29,7.31,256900.0,6.2433,6.269,6.2347,6.2518,256900.0
2011-07-14 10:30:00,7.32,7.33,7.29,7.3,176700.0,6.2604,6.269,6.2347,6.2433,176700.0
2011-07-14 10:40:00,7.3,7.31,7.23,7.23,172500.0,6.2433,6.2518,6.1834,6.1834,172500.0
2011-07-14 10:50:00,7.23,7.23,7.17,7.17,181900.0,6.1834,6.1834,6.1321,6.1321,181900.0
2011-07-14 11:00:00,7.16,7.2,7.15,7.18,314900.0,6.1236,6.1578,6.115,6.1407,314900.0
2011-07-14 11:10:00,7.17,7.19,7.15,7.19,152600.0,6.1321,6.1492,6.115,6.1492,152600.0
2011-07-14 11:20:00,7.19,7.19,7.15,7.16,93300.0,6.1492,6.1492,6.115,6.1236,93300.0
2011-07-14 11:30:00,7.17,7.17,7.13,7.14,182000.0,6.1321,6.1321,6.0979,6.1065,182000.0
2011-07-14 11:40:00,7.14,7.15,7.13,7.15,191400.0,6.1065,6.115,6.0979,6.115,191400.0
2011-07-14 11:50:00,7.14,7.15,7.1,7.12,297600.0,6.1065,6.115,6.0722,6.0894,297600.0
2011-07-14 12:00:00,7.12,7.12,7.09,7.09,150800.0,6.0894,6.0894,6.0637,6.0637,150800.0
2011-07-14 12:10:00,7.09,7.1,7.07,7.07,325900.0,6.0637,6.0722,6.0466,6.0466,325900.0
2011-07-14 12:20:00,7.08,7.09,7.06,7.09,68000.0,6.0551,6.0637,6.038,6.0637,68000.0
2011-07-14 12:30:00,7.09,7.13,7.08,7.12,84000.0,6.0637,6.0979,6.0551,6.0894,84000.0
2011-07-14 12:40:00,7.12,7.13,7.11,7.11,39700.0,6.0894,6.0979,6.0808,6.0808,39700.0
2011-07-14 12:50:00,7.12,7.12,7.09,7.11,72200.0,6.0894,6.0894,6.0637,6.0808,72200.0
2011-07-14 13:00:00,7.11,7.12,7.09,7.09,40400.0,6.0808,6.0894,6.0637,6.0637,40400.0
2011-07-14 13:10:00,7.09,7.11,7.04,7.05,169200.0,6.0637,6.0808,6.0209,6.0295,169200.0
2011-07-14 13:20:00,7.05,7.08,7.05,7.08,90500.0,6.0295,6.0551,6.0295,6.0551,90500.0
2011-07-14 13:30:00,7.08,7.15,7.08,7.12,175600.0,6.0551,6.115,6.0551,6.0894,175600.0
2011-07-14 13:40:00,7.12,7.14,7.1,7.12,94200.0,6.0894,6.1065,6.0722,6.0894,94200.0
2011-07-14 13:50:00,7.12,7.13,7.1,7.13,39800.0,6.0894,6.0979,6.0722,6.0979,39800.0
2011-07-14 14:00:00,7.13,7.16,7.13,7.15,169800.0,6.0979,6.1236,6.0979,6.115,169800.0
2011-07-14 14:10:00,7.16,7.21,7.16,7.2,325100.0,6.1236,6.1663,6.1236,6.1578,325100.0
2011-07-14 14:20:00,7.2,7.21,7.15,7.17,148700.0,6.1578,6.1663,6.115,6.1321,148700.0
2011-07-14 14:30:00,7.17,7.19,7.16,7.17,73700.0,6.1321,6.1492,6.1236,6.1321,73700.0
2011-07-14 14:40:00,7.18,7.18,7.15,7.15,46100.0,6.1407,6.1407,6.115,6.115,46100.0
2011-07-14 14:50:00,7.15,7.16,7.14,7.16,112700.0,6.115,6.1236,6.1065,6.1236,112700.0
2011-07-14 15:00:00,7.16,7.16,7.12,7.12,246300.0,6.1236,6.1236,6.0894,6.0894,246300.0
2011-07-14 15:10:00,7.13,7.13,7.12,7.12,60200.0,6.0979,6.0979,6.0894,6.0894,60200.0
2011-07-14 15:20:00,7.13,7.14,7.12,7.13,121800.0,6.0979,6.1065,6.0894,6.0979,121800.0
2011-07-14 15:30:00,7.13,7.14,7.13,7.14,146500.0,6.0979,6.1065,6.0979,6.1065,146500.0
2011-07-14 15:40:00,7.14,7.14,7.11,7.12,182700.0,6.1065,6.1065,6.0808,6.0894,182700.0
2011-07-14 15:50:00,7.11,7.12,7.08,7.09,650900.0,6.0808,6.0894,6.0551,6.0637,650900.0
2011-07-15 09:30:00,7.16,7.17,7.06,7.08,317800.0,6.1236,6.1321,6.038,6.0551,317800.0
2011-07-15 09:40:00,7.07,7.08,7.04,7.06,181500.0,6.0466,6.0551,6.0209,6.038,181500.0
2011-07-15 09:50:00,7.06,7.1,7.01,7.03,254300.0,6.038,6.0722,5.9953,6.0124,254300.0
2011-07-15 10:00:00,7.03,7.07,7.0,7.02,372600.0,6.0124,6.0466,5.9867,6.0038,372600.0
2011-07-15 10:10:00,7.02,7.03,7.0,7.0,180200.0,6.0038,6.0124,5.9867,5.9867,180200.0
2011-07-15 10:20:00,7.0,7.02,7.0,7.02,113900.0,5.9867,6.0038,5.9867,6.0038,113900.0
2011-07-15 10:30:00,7.02,7.04,7.01,7.02,99000.0,6.0038,6.0209,5.9953,6.0038,99000.0
2011-07-15 10:40:00,7.03,7.05,7.02,7.04,55500.0,6.0124,6.0295,6.0038,6.0209,55500.0
2011-07-15 10:50:00,7.04,7.07,7.02,7.02,109100.0,6.0209,6.0466,6.0038,6.0038,109100.0
2011-07-15 11:00:00,7.03,7.03,6.98,6.99,465800.0,6.0124,6.0124,5.9696,5.9782,465800.0
2011-07-15 11:10:00,6.99,7.02,6.98,7.02,109700.0,5.9782,6.0038,5.9696,6.0038,109700.0
2011-07-15 11:20:00,7.02,7.02,6.99,7.0,43200.0,6.0038,6.0038,5.9782,5.9867,43200.0
2011-07-15 11:30:00,7.0,7.02,7.0,7.02,62100.0,5.9867,6.0038,5.9867,6.0038,62100.0
2011-07-15 11:40:00,7.02,7.02,6.99,7.0,93400.0,6.0038,6.0038,5.9782,5.9867,93400.0
2011-07-15 11:50:00,7.0,7.02,7.0,7.0,80600.0,5.9867,6.0038,5.9867,5.9867,80600.0
2011-07-15 12:00:00,7.01,7.05,7.0,7.03,146800.0,5.9953,6.0295,5.9867,6.0124,146800.0
2011-07-15 12:10:00,7.03,7.03,7.0,7.01,68300.0,6.0124,6.0124,5.9867,5.9953,68300.0
2011-07-15 12:20:00,7.01,7.03,7.0,7.03,110700.0,5.9953,6.0124,5.9867,6.0124,110700.0
2011-07-15 12:30:00,7.03,7.04,7.03,7.03,108200.0,6.0124,6.0209,6.0124,6.0124,108200.0
2011-07-15 12:40:00,7.04,7.04,7.02,7.04,115400.0,6.0209,6.0209,6.0038,6.0209,115400.0
2011-07-15 12:50:00,7.03,7.05,7.03,7.04,44700.0,6.0124,6.0295,6.0124,6.0209,44700.0
2011-07-15 13:00:00,7.04,7.06,7.04,7.06,52700.0,6.0209,6.038,6.0209,6.038,52700.0
2011-07-15 13:10:00,7.06,7.06,7.05,7.06,31000.0,6.038,6.038,6.0295,6.038,31000.0
2011-07-15 13:20:00,7.06,7.06,7.05,7.06,24900.0,6.038,6.038,6.0295,6.038,24900.0
2011-07-15 13:30:00,7.06,7.06,7.05,7.06,9800.0,6.038,6.038,6.0295,6.038,9800.0
2011-07-15 13:40:00,7.05,7.06,7.05,7.05,16400.0,6.0295,6.038,6.0295,6.0295,16400.0
2011-07-15 13:50:00,7.05,7.06,7.01,7.01,101700.0,6.0295,6.038,5.9953,5.9953,101700.0
2011-07-15 14:00:00,7.02,7.02,7.01,7.01,15500.0,6.0038,6.0038,5.9953,5.9953,15500.0
2011-07-15 14:10:00,7.02,7.02,7.0,7.02,109400.0,6.0038,6.0038,5.9867,6.0038,109400.0
2011-07-15 14:20:00,7.02,7.02,6.99,6.99,105300.0,6.0038,6.0038,5.9782,5.9782,105300.0
2011-07-15 14:30:00,6.99,7.0,6.99,7.0,85700.0,5.9782,5.9867,5.9782,5.9867,85700.0
2011-07-15 14:40:00,7.0,7.02,6.99,7.01,83800.0,5.9867,6.0038,5.9782,5.9953,83800.0
2011-07-15 14:50:00,7.01,7.02,7.01,7.02,78800.0,5.9953,6.0038,5.9953,6.0038,78800.0
2011-07-15 15:00:00,7.02,7.02,6.98,7.0,441900.0,6.0038,6.0038,5.9696,5.9867,441900.0
2011-07-15 15:10:00,7.0,7.01,6.99,7.01,153500.0,5.9867,5.9953,5.9782,5.9953,153500.0
2011-07-15 15:20:00,7.01,7.01,7.0,7.01,140300.0,5.9953,5.9953,5.9867,5.9953,140300.0
2011-07-15 15:30:00,7.01,7.04,7.0,7.04,445800.0,5.9953,6.0209,5.9867,6.0209,445800.0
2011-07-15 15:40:00,7.04,7.06,7.03,7.04,608800.0,6.0209,6.038,6.0124,6.0209,608800.0
2011-07-15 15:50:00,7.04,7.09,7.04,7.08,1123900.0,6.0209,6.0637,6.0209,6.0551,1123900.0
2011-07-18 09:30:00,7.04,7.09,7.01,7.05,172000.0,6.0209,6.0637,5.9953,6.0295,172000.0
2011-07-18 09:40:00,7.06,7.1,7.02,7.03,242400.0,6.038,6.0722,6.0038,6.0124,242400.0
2011-07-18 09:50:00,7.03,7.06,7.01,7.03,219300.0,6.0124,6.038,5.9953,6.0124,219300.0
2011-07-18 10:00:00,7.04,7.04,6.99,7.01,211100.0,6.0209,6.0209,5.9782,5.9953,211100.0
2011-07-18 10:10:00,7.01,7.02,6.98,7.0,200500.0,5.9953,6.0038,5.9696,5.9867,200500.0
2011-07-18 10:20:00,7.01,7.02,7.0,7.02,99000.0,5.9953,6.0038,5.9867,6.0038,99000.0
2011-07-18 10:30:00,7.02,7.02,6.98,7.0,112300.0,6.0038,6.0038,5.9696,5.9867,112300.0
2011-07-18 10:40:00,7.0,7.01,6.99,7.0,157400.0,5.9867,5.9953,5.9782,5.9867,157400.0
2011-07-18 10:50:00,6.99,7.0,6.95,6.96,369900.0,5.9782,5.9867,5.944,5.9525,369900.0
2011-07-18 11:00:00,6.96,6.98,6.96,6.98,82500.0,5.9525,5.9696,5.9525,5.9696,82500.0
2011-07-18 11:10:00,6.98,6.98,6.97,6.98,51300.0,5.9696,5.9696,5.9611,5.9696,51300.0
2011-07-18 11:20:00,6.98,7.01,6.97,7.0,128600.0,5.9696,5.9953,5.9611,5.9867,128600.0
2011-07-18 11:30:00,7.0,7.0,6.95,6.98,158300.0,5.9867,5.9867,5.944,5.9696,158300.0
2011-07-18 11:40:00,6.98,6.98,6.95,6.96,161300.0,5.9696,5.9696,5.944,5.9525,161300.0
2011-07-18 11:50:00,6.97,6.97,6.94,6.96,123000.0,5.9611,5.9611,5.9354,5.9525,123000.0
2011-07-18 12:00:00,6.96,6.98,6.95,6.98,154800.0,5.9525,5.9696,5.944,5.9696,154800.0
2011-07-18 12:10:00,6.97,7.0,6.97,6.99,87800.0,5.9611,5.9867,5.9611,5.9782,87800.0
2011-07-18 12:20:00,6.99,6.99,6.96,6.96,82800.0,5.9782,5.9782,5.9525,5.9525,82800.0
2011-07-18 12:30:00,6.97,6.99,6.96,6.98,67100.0,5.9611,5.9782,5.9525,5.9696,67100.0
2011-07-18 12:40:00,6.98,6.99,6.97,6.97,43000.0,5.9696,5.9782,5.9611,5.9611,43000.0
2011-07-18 12:50:00,6.97,6.98,6.97,6.98,42500.0,5.9611,5.9696,5.9611,5.9696,42500.0
2011-07-18 13:00:00,6.98,6.98,6.96,6.97,130400.0,5.9696,5.9696,5.9525,5.9611,130400.0
2011-07-18 13:10:00,6.97,6.97,6.94,6.94,144100.0,5.9611,5.9611,5.9354,5.9354,144100.0
2011-07-18 13:20:00,6.95,6.95,6.92,6.95,154800.0,5.944,5.944,5.9183,5.944,154800.0
2011-07-18 13:30:00,6.95,6.96,6.94,6.95,135700.0,5.944,5.9525,5.9354,5.944,135700.0
2011-07-18 13:40:00,6.95,6.95,6.94,6.94,39300.0,5.944,5.944,5.9354,5.9354,39300.0
2011-07-18 13:50:00,6.94,6.96,6.94,6.96,63900.0,5.9354,5.9525,5.9354,5.9525,63900.0
2011-07-18 14:00:00,6.96,6.96,6.93,6.95,264800.0,5.9525,5.9525,5.9269,5.944,264800.0
2011-07-18 14:10:00,6.95,6.95,6.93,6.94,117600.0,5.944,5.944,5.9269,5.9354,117600.0
2011-07-18 14:20:00,6.94,6.95,6.93,6.93,222600.0,5.9354,5.944,5.9269,5.9269,222600.0
2011-07-18 14:30:00,6.93,6.94,6.92,6.93,307500.0,5.9269,5.9354,5.9183,5.9269,307500.0
2011-07-18 14:40:00,6.94,6.94,6.92,6.94,196800.0,5.9354,5.9354,5.9183,5.9354,196800.0
2011-07-18 14:50:00,6.94,6.97,6.92,6.97,343500.0,5.9354,5.9611,5.9183,5.9611,343500.0
2011-07-18 15:00:00,6.97,6.97,6.95,6.95,123400.0,5.9611,5.9611,5.944,5.944,123400.0
2011-07-18 15:10:00,6.95,6.96,6.93,6.93,208000.0,5.944,5.9525,5.9269,5.9269,208000.0
2011-07-18 15:20:00,6.93,6.94,6.91,6.93,149700.0,5.9269,5.9354,5.9097,5.9269,149700.0
2011-07-18 15:30:00,6.93,6.93,6.92,6.93,120200.0,5.9269,5.9269,5.9183,5.9269,120200.0
2011-07-18 15:40:00,6.92,6.93,6.92,6.92,260100.0,5.9183,5.9269,5.9183,5.9183,260100.0
2011-07-18 15:50:00,6.93,6.95,6.92,6.95,562100.0,5.9269,5.944,5.9183,5.944,562100.0
2011-07-19 09:30:00,7.07,7.18,7.06,7.12,531500.0,6.0466,6.1407,6.038,6.0894,531500.0
2011-07-19 09:40:00,7.12,7.16,7.1,7.15,185400.0,6.0894,6.1236,6.0722,6.115,185400.0
2011-07-19 09:50:00,7.15,7.19,7.13,7.14,459900.0,6.115,6.1492,6.0979,6.1065,459900.0
2011-07-19 10:00:00,7.14,7.18,7.13,7.18,158700.0,6.1065,6.1407,6.0979,6.1407,158700.0
2011-07-19 10:10:00,7.18,7.25,7.18,7.24,355500.0,6.1407,6.2005,6.1407,6.192,355500.0
2011-07-19 10:20:00,7.24,7.25,7.19,7.2,199300.0,6.192,6.2005,6.1492,6.1578,199300.0
2011-07-19 10:30:00,7.19,7.24,7.19,7.2,192200.0,6.1492,6.192,6.1492,6.1578,192200.0
2011-07-19 10:40:00,7.2,7.22,7.15,7.16,156400.0,6.1578,6.1749,6.115,6.1236,156400.0
2011-07-19 10:50:00,7.16,7.18,7.16,7.18,196200.0,6.1236,6.1407,6.1236,6.1407,196200.0
2011-07-19 11:00:00,7.18,7.18,7.14,7.15,98700.0,6.1407,6.1407,6.1065,6.115,98700.0
2011-07-19 11:10:00,7.14,7.16,7.13,7.13,117000.0,6.1065,6.1236,6.0979,6.0979,117000.0
2011-07-19 11:20:00,7.13,7.14,7.11,7.11,93300.0,6.0979,6.1065,6.0808,6.0808,93300.0
2011-07-19 11:30:00,7.11,7.13,7.09,7.09,147300.0,6.0808,6.0979,6.0637,6.0637,147300.0
2011-07-19 11:40:00,7.09,7.11,7.07,7.09,146500.0,6.0637,6.0808,6.0466,6.0637,146500.0
2011-07-19 11:50:00,7.09,7.11,7.08,7.09,82300.0,6.0637,6.0808,6.0551,6.0637,82300.0
2011-07-19 12:00:00,7.08,7.11,7.08,7.1,54300.0,6.0551,6.0808,6.0551,6.0722,54300.0
2011-07-19 12:10:00,7.11,7.13,7.11,7.11,77400.0,6.0808,6.0979,6.0808,6.0808,77400.0
2011-07-19 12:20:00,7.1,7.11,7.09,7.1,36700.0,6.0722,6.0808,6.0637,6.0722,36700.0
2011-07-19 12:30:00,7.1,7.14,7.09,7.13,77200.0,6.0722,6.1065,6.0637,6.0979,77200.0
2011-07-19 12:40:00,7.13,7.14,7.1,7.1,42700.0,6.0979,6.1065,6.0722,6.0722,42700.0
2011-07-19 12:50:00,7.1,7.13,7.1,7.13,48400.0,6.0722,6.0979,6.0722,6.0979,48400.0
2011-07-19 13:00:00,7.13,7.14,7.11,7.12,63400.0,6.0979,6.1065,6.0808,6.0894,63400.0
2011-07-19 13:10:00,7.11,7.13,7.1,7.13,71100.0,6.0808,6.0979,6.0722,6.0979,71100.0
2011-07-19 13:20:00,7.12,7.13,7.12,7.13,21600.0,6.0894,6.0979,6.0894,6.0979,21600.0
2011-07-19 13:30:00,7.13,7.15,7.08,7.11,314600.0,6.0979,6.115,6.0551,6.0808,314600.0
2011-07-19 13:40:00,7.12,7.14,7.11,7.11,106600.0,6.0894,6.1065,6.0808,6.0808,106600.0
2011-07-19 13:50:00,7.12,7.13,7.1,7.11,70600.0,6.0894,6.0979,6.0722,6.0808,70600.0
2011-07-19 14:00:00,7.1,7.11,7.08,7.08,49900.0,6.0722,6.0808,6.0551,6.0551,49900.0
2011-07-19 14:10:00,7.09,7.1,7.08,7.09,98800.0,6.0637,6.0722,6.0551,6.0637,98800.0
2011-07-19 14:20:00,7.09,7.1,7.09,7.1,28800.0,6.0637,6.0722,6.0637,6.0722,28800.0
2011-07-19 14:30:00,7.1,7.11,7.09,7.1,110600.0,6.0722,6.0808,6.0637,6.0722,110600.0
2011-07-19 14:40:00,7.1,7.19,7.1,7.18,426300.0,6.0722,6.1492,6.0722,6.1407,426300.0
2011-07-19 14:50:00,7.18,7.2,7.17,7.2,117800.0,6.1407,6.1578,6.1321,6.1578,117800.0
2011-07-19 15:00:00,7.2,7.2,7.19,7.19,66500.0,6.1578,6.1578,6.1492,6.1492,66500.0
2011-07-19 15:10:00,7.19,7.21,7.19,7.2,165100.0,6.1492,6.1663,6.1492,6.1578,165100.0
2011-07-19 15:20:00,7.21,7.21,7.18,7.19,195000.0,6.1663,6.1663,6.1407,6.1492,195000.0
2011-07-19 15:30:00,7.19,7.21,7.18,7.21,234500.0,6.1492,6.1663,6.1407,6.1663,234500.0
2011-07-19 15:40:00,7.21,7.21,7.2,7.2,342000.0,6.1663,6.1663,6.1578,6.1578,342000.0
2011-07-19 15:50:00,7.2,7.21,7.17,7.19,832300.0,6.1578,6.1663,6.1321,6.1492,832300.0
2011-07-20 09:30:00,7.2,7.21,7.1,7.17,147500.0,6.1578,6.1663,6.0722,6.1321,147500.0
2011-07-20 09:40:00,7.17,7.2,7.13,7.17,75300.0,6.1321,6.1578,6.0979,6.1321,75300.0
2011-07-20 09:50:00,7.17,7.17,7.15,7.16,45900.0,6.1321,6.1321,6.115,6.1236,45900.0
2011-07-20 10:00:00,7.16,7.17,7.11,7.16,343500.0,6.1236,6.1321,6.0808,6.1236,343500.0
2011-07-20 10:10:00,7.16,7.16,7.1,7.1,142900.0,6.1236,6.1236,6.0722,6.0722,142900.0
2011-07-20 10:20:00,7.1,7.17,7.1,7.15,170500.0,6.0722,6.1321,6.0722,6.115,170500.0
2011-07-20 10:30:00,7.16,7.16,7.13,7.14,214500.0,6.1236,6.1236,6.0979,6.1065,214500.0
2011-07-20 10:40:00,7.14,7.15,7.12,7.12,120900.0,6.1065,6.115,6.0894,6.0894,120900.0
2011-07-20 10:50:00,7.13,7.13,7.11,7.12,114400.0,6.0979,6.0979,6.0808,6.0894,114400.0
2011-07-20 11:00:00,7.12,7.15,7.1,7.11,192200.0,6.0894,6.115,6.0722,6.0808,192200.0
2011-07-20 11:10:00,7.12,7.13,7.11,7.13,23800.0,6.0894,6.0979,6.0808,6.0979,23800.0
2011-07-20 11:20:00,7.13,7.13,7.11,7.11,27100.0,6.0979,6.0979,6.0808,6.0808,27100.0
2011-07-20 11:30:00,7.12,7.12,7.11,7.11,18800.0,6.0894,6.0894,6.0808,6.0808,18800.0
2011-07-20 11:40:00,7.12,7.12,7.1,7.11,59300.0,6.0894,6.0894,6.0722,6.0808,59300.0
2011-07-20 11:50:00,7.1,7.11,7.1,7.1,23300.0,6.0722,6.0808,6.0722,6.0722,23300.0
2011-07-20 12:00:00,7.1,7.11,7.1,7.11,15600.0,6.0722,6.0808,6.0722,6.0808,15600.0
2011-07-20 12:10:00,7.1,7.13,7.1,7.13,70100.0,6.0722,6.0979,6.0722,6.0979,70100.0
2011-07-20 12:20:00,7.13,7.15,7.12,7.15,67400.0,6.0979,6.115,6.0894,6.115,67400.0
2011-07-20 12:30:00,7.15,7.16,7.14,7.15,36300.0,6.115,6.1236,6.1065,6.115,36300.0
2011-07-20 12:40:00,7.16,7.19,7.15,7.19,129200.0,6.1236,6.1492,6.115,6.1492,129200.0
2011-07-20 12:50:00,7.18,7.2,7.18,7.2,24600.0,6.1407,6.1578,6.1407,6.1578,24600.0
2011-07-20 13:00:00,7.2,7.2,7.19,7.2,47900.0,6.1578,6.1578,6.1492,6.1578,47900.0
2011-07-20 13:10:00,7.2,7.2,7.18,7.19,60700.0,6.1578,6.1578,6.1407,6.1492,60700.0
2011-07-20 13:20:00,7.19,7.21,7.18,7.21,77200.0,6.1492,6.1663,6.1407,6.1663,77200.0
2011-07-20 13:30:00,7.21,7.22,7.19,7.22,187500.0,6.1663,6.1749,6.1492,6.1749,187500.0
2011-07-20 13:40:00,7.21,7.22,7.2,7.2,111200.0,6.1663,6.1749,6.1578,6.1578,111200.0
2011-07-20 13:50:00,7.21,7.21,7.2,7.2,22300.0,6.1663,6.1663,6.1578,6.1578,22300.0
2011-07-20 14:00:00,7.2,7.21,7.2,7.2,60700.0,6.1578,6.1663,6.1578,6.1578,60700.0
2011-07-20 14:10:00,7.2,7.21,7.2,7.21,14700.0,6.1578,6.1663,6.1578,6.1663,14700.0
2011-07-20 14:20:00,7.2,7.21,7.2,7.2,13300.0,6.1578,6.1663,6.1578,6.1578,13300.0
2011-07-20 14:30:00,7.21,7.21,7.2,7.2,23700.0,6.1663,6.1663,6.1578,6.1578,23700.0
2011-07-20 14:40:00,7.2,7.21,7.18,7.18,79000.0,6.1578,6.1663,6.1407,6.1407,79000.0
2011-07-20 14:50:00,7.18,7.2,7.18,7.19,80400.0,6.1407,6.1578,6.1407,6.1492,80400.0
2011-07-20 15:00:00,7.19,7.2,7.19,7.2,37800.0,6.1492,6.1578,6.1492,6.1578,37800.0
2011-07-20 15:10:00,7.2,7.2,7.19,7.2,18000.0,6.1578,6.1578,6.1492,6.1578,18000.0
2011-07-20 15:20:00,7.19,7.2,7.18,7.18,51700.0,6.1492,6.1578,6.1407,6.1407,51700.0
2011-07-20 15:30:00,7.19,7.19,7.18,7.18,18800.0,6.1492,6.1492,6.1407,6.1407,18800.0
2011-07-20 15:40:00,7.19,7.19,7.17,7.17,176700.0,6.1492,6.1492,6.1321,6.1321,176700.0
2011-07-20 15:50:00,7.17,7.21,7.17,7.2,781200.0,6.1321,6.1663,6.1321,6.1578,781200.0
2011-07-21 09:30:00,7.24,7.29,7.21,7.28,140200.0,6.192,6.2347,6.1663,6.2262,140200.0
2011-07-21 09:40:00,7.28,7.33,7.27,7.31,149200.0,6.2262,6.269,6.2176,6.2518,149200.0
2011-07-21 09:50:00,7.31,7.32,7.25,7.27,94100.0,6.2518,6.2604,6.2005,6.2176,94100.0
2011-07-21 10:00:00,7.26,7.32,7.25,7.3,142600.0,6.2091,6.2604,6.2005,6.2433,142600.0
2011-07-21 10:10:00,7.29,7.31,7.25,7.25,51700.0,6.2347,6.2518,6.2005,6.2005,51700.0
2011-07-21 10:20:00,7.26,7.31,7.25,7.3,193300.0,6.2091,6.2518,6.2005,6.2433,193300.0
2011-07-21 10:30:00,7.31,7.31,7.28,7.29,65000.0,6.2518,6.2518,6.2262,6.2347,65000.0
2011-07-21 10:40:00,7.29,7.3,7.28,7.28,41500.0,6.2347,6.2433,6.2262,6.2262,41500.0
2011-07-21 10:50:00,7.28,7.29,7.26,7.26,83600.0,6.2262,6.2347,6.2091,6.2091,83600.0
2011-07-21 11:00:00,7.26,7.27,7.25,7.27,103700.0,6.2091,6.2176,6.2005,6.2176,103700.0
2011-07-21 11:10:00,7.27,7.29,7.26,7.29,100200.0,6.2176,6.2347,6.2091,6.2347,100200.0
2011-07-21 11:20:00,7.28,7.29,7.26,7.27,113500.0,6.2262,6.2347,6.2091,6.2176,113500.0
2011-07-21 11:30:00,7.27,7.27,7.26,7.27,13800.0,6.2176,6.2176,6.2091,6.2176,13800.0
2011-07-21 11:40:00,7.26,7.27,7.25,7.26,179900.0,6.2091,6.2176,6.2005,6.2091,179900.0
2011-07-21 11:50:00,7.26,7.26,7.25,7.26,72800.0,6.2091,6.2091,6.2005,6.2091,72800.0
2011-07-21 12:00:00,7.26,7.27,7.25,7.27,33700.0,6.2091,6.2176,6.2005,6.2176,33700.0
2011-07-21 12:10:00,7.27,7.27,7.26,7.27,46900.0,6.2176,6.2176,6.2091,6.2176,46900.0
2011-07-21 12:20:00,7.27,7.27,7.26,7.27,24300.0,6.2176,6.2176,6.2091,6.2176,24300.0
2011-07-21 12:30:00,7.27,7.28,7.26,7.28,69500.0,6.2176,6.2262,6.2091,6.2262,69500.0
2011-07-21 12:40:00,7.28,7.31,7.28,7.31,148500.0,6.2262,6.2518,6.2262,6.2518,148500.0
2011-07-21 12:50:00,7.3,7.31,7.26,7.28,312200.0,6.2433,6.2518,6.2091,6.2262,312200.0
2011-07-21 13:00:00,7.28,7.3,7.28,7.29,82800.0,6.2262,6.2433,6.2262,6.2347,82800.0
2011-07-21 13:10:00,7.29,7.29,7.27,7.29,70300.0,6.2347,6.2347,6.2176,6.2347,70300.0
2011-07-21 13:20:00,7.29,7.31,7.28,7.31,50100.0,6.2347,6.2518,6.2262,6.2518,50100.0
2011-07-21 13:30:00,7.31,7.31,7.29,7.3,62700.0,6.2518,6.2518,6.2347,6.2433,62700.0
2011-07-21 13:40:00,7.29,7.3,7.26,7.27,106300.0,6.2347,6.2433,6.2091,6.2176,106300.0
2011-07-21 13:50:00,7.27,7.27,7.25,7.25,77100.0,6.2176,6.2176,6.2005,6.2005,77100.0
2011-07-21 14:00:00,7.26,7.27,7.25,7.27,81600.0,6.2091,6.2176,6.2005,6.2176,81600.0
2011-07-21 14:10:00,7.27,7.27,7.26,7.27,39600.0,6.2176,6.2176,6.2091,6.2176,39600.0
2011-07-21 14:20:00,7.27,7.28,7.27,7.28,47600.0,6.2176,6.2262,6.2176,6.2262,47600.0
2011-07-21 14:30:00,7.28,7.3,7.27,7.29,56300.0,6.2262,6.2433,6.2176,6.2347,56300.0
2011-07-21 14:40:00,7.29,7.32,7.29,7.32,67000.0,6.2347,6.2604,6.2347,6.2604,67000.0
2011-07-21 14:50:00,7.32,7.34,7.31,7.33,113500.0,6.2604,6.2775,6.2518,6.269,113500.0
2011-07-21 15:00:00,7.33,7.34,7.33,7.33,82100.0,6.269,6.2775,6.269,6.269,82100.0
2011-07-21 15:10:00,7.33,7.36,7.33,7.35,178400.0,6.269,6.2946,6.269,6.2861,178400.0
2011-07-21 15:20:00,7.36,7.42,7.35,7.41,756800.0,6.2946,6.3459,6.2861,6.3374,756800.0
2011-07-21 15:30:00,7.42,7.42,7.39,7.4,546800.0,6.3459,6.3459,6.3203,6.3288,546800.0
2011-07-21 15:40:00,7.4,7.41,7.39,7.41,346500.0,6.3288,6.3374,6.3203,6.3374,346500.0
2011-07-21 15:50:00,7.41,7.41,7.4,7.4,640300.0,6.3374,6.3374,6.3288,6.3288,640300.0
2011-07-22 09:30:00,7.38,7.38,7.27,7.27,95200.0,6.3117,6.3117,6.2176,6.2176,95200.0
2011-07-22 09:40:00,7.27,7.28,7.24,7.27,178400.0,6.2176,6.2262,6.192,6.2176,178400.0
2011-07-22 09:50:00,7.27,7.27,7.2,7.22,160800.0,6.2176,6.2176,6.1578,6.1749,160800.0
2011-07-22 10:00:00,7.22,7.24,7.21,7.23,118900.0,6.1749,6.192,6.1663,6.1834,118900.0
2011-07-22 10:10:00,7.24,7.24,7.2,7.2,84400.0,6.192,6.192,6.1578,6.1578,84400.0
2011-07-22 10:20:00,7.2,7.21,7.17,7.21,179700.0,6.1578,6.1663,6.1321,6.1663,179700.0
2011-07-22 10:30:00,7.2,7.24,7.2,7.24,125400.0,6.1578,6.192,6.1578,6.192,125400.0
2011-07-22 10:40:00,7.23,7.25,7.23,7.25,59400.0,6.1834,6.2005,6.1834,6.2005,59400.0
2011-07-22 10:50:00,7.24,7.27,7.23,7.27,156700.0,6.192,6.2176,6.1834,6.2176,156700.0
2011-07-22 11:00:00,7.26,7.27,7.25,7.26,65000.0,6.2091,6.2176,6.2005,6.2091,65000.0
2011-07-22 11:10:00,7.26,7.28,7.25,7.28,80500.0,6.2091,6.2262,6.2005,6.2262,80500.0
2011-07-22 11:20:00,7.28,7.29,7.27,7.28,65700.0,6.2262,6.2347,6.2176,6.2262,65700.0
2011-07-22 11:30:00,7.27,7.3,7.27,7.3,88600.0,6.2176,6.2433,6.2176,6.2433,88600.0
2011-07-22 11:40:00,7.3,7.31,7.29,7.3,69100.0,6.2433,6.2518,6.2347,6.2433,69100.0
2011-07-22 11:50:00,7.29,7.32,7.29,7.32,127900.0,6.2347,6.2604,6.2347,6.2604,127900.0
2011-07-22 12:00:00,7.32,7.35,7.31,7.35,109300.0,6.2604,6.2861,6.2518,6.2861,109300.0
2011-07-22 12:10:00,7.35,7.36,7.34,7.34,134700.0,6.2861,6.2946,6.2775,6.2775,134700.0
2011-07-22 12:20:00,7.34,7.35,7.34,7.35,40800.0,6.2775,6.2861,6.2775,6.2861,40800.0
2011-07-22 12:30:00,7.34,7.35,7.34,7.35,56200.0,6.2775,6.2861,6.2775,6.2861,56200.0
2011-07-22 12:40:00,7.34,7.35,7.33,7.33,104400.0,6.2775,6.2861,6.269,6.269,104400.0
2011-07-22 12:50:00,7.34,7.34,7.33,7.33,45300.0,6.2775,6.2775,6.269,6.269,45300.0
2011-07-22 13:00:00,7.33,7.34,7.33,7.33,74000.0,6.269,6.2775,6.269,6.269,74000.0
2011-07-22 13:10:00,7.33,7.33,7.31,7.33,159500.0,6.269,6.269,6.2518,6.269,159500.0
2011-07-22 13:20:00,7.33,7.34,7.33,7.33,28800.0,6.269,6.2775,6.269,6.269,28800.0
2011-07-22 13:30:00,7.33,7.34,7.31,7.32,412500.0,6.269,6.2775,6.2518,6.2604,412500.0
2011-07-22 13:40:00,7.33,7.34,7.32,7.33,44800.0,6.269,6.2775,6.2604,6.269,44800.0
2011-07-22 13:50:00,7.33,7.35,7.33,7.35,76500.0,6.269,6.2861,6.269,6.2861,76500.0
2011-07-22 14:00:00,7.35,7.36,7.35,7.36,80500.0,6.2861,6.2946,6.2861,6.2946,80500.0
2011-07-22 14:10:00,7.36,7.36,7.35,7.36,54400.0,6.2946,6.2946,6.2861,6.2946,54400.0
2011-07-22 14:20:00,7.36,7.37,7.34,7.35,186400.0,6.2946,6.3032,6.2775,6.2861,186400.0
2011-07-22 14:30:00,7.35,7.35,7.34,7.34,32500.0,6.2861,6.2861,6.2775,6.2775,32500.0
2011-07-22 14:40:00,7.35,7.35,7.34,7.35,31400.0,6.2861,6.2861,6.2775,6.2861,31400.0
2011-07-22 14:50:00,7.35,7.36,7.34,7.36,51000.0,6.2861,6.2946,6.2775,6.2946,51000.0
2011-07-22 15:00:00,7.36,7.37,7.36,7.36,45800.0,6.2946,6.3032,6.2946,6.2946,45800.0
2011-07-22 15:10:00,7.37,7.38,7.36,7.37,76400.0,6.3032,6.3117,6.2946,6.3032,76400.0
2011-07-22 15:20:00,7.38,7.38,7.35,7.35,89100.0,6.3117,6.3117,6.2861,6.2861,89100.0
2011-07-22 15:30:00,7.35,7.36,7.34,7.35,103300.0,6.2861,6.2946,6.2775,6.2861,103300.0
2011-07-22 15:40:00,7.34,7.35,7.31,7.31,420400.0,6.2775,6.2861,6.2518,6.2518,420400.0
2011-07-22 15:50:00,7.32,7.34,7.31,7.34,458600.0,6.2604,6.2775,6.2518,6.2775,458600.0
2011-07-25 09:30:00,7.29,7.29,7.19,7.28,183100.0,6.2347,6.2347,6.1492,6.2262,183100.0
2011-07-25 09:40:00,7.27,7.29,7.24,7.25,165800.0,6.2176,6.2347,6.192,6.2005,165800.0
2011-07-25 09:50:00,7.25,7.27,7.24,7.26,73400.0,6.2005,6.2176,6.192,6.2091,73400.0
2011-07-25 10:00:00,7.26,7.29,7.26,7.28,39600.0,6.2091,6.2347,6.2091,6.2262,39600.0
2011-07-25 10:10:00,7.29,7.29,7.25,7.26,24300.0,6.2347,6.2347,6.2005,6.2091,24300.0
2011-07-25 10:20:00,7.27,7.28,7.26,7.27,212300.0,6.2176,6.2262,6.2091,6.2176,212300.0
2011-07-25 10:30:00,7.27,7.28,7.26,7.27,94100.0,6.2176,6.2262,6.2091,6.2176,94100.0
2011-07-25 10:40:00,7.27,7.29,7.26,7.28,99300.0,6.2176,6.2347,6.2091,6.2262,99300.0
2011-07-25 10:50:00,7.27,7.28,7.26,7.28,141500.0,6.2176,6.2262,6.2091,6.2262,141500.0
2011-07-25 11:00:00,7.28,7.31,7.28,7.29,414800.0,6.2262,6.2518,6.2262,6.2347,414800.0
2011-07-25 11:10:00,7.29,7.3,7.28,7.28,30400.0,6.2347,6.2433,6.2262,6.2262,30400.0
2011-07-25 11:20:00,7.28,7.29,7.27,7.29,69600.0,6.2262,6.2347,6.2176,6.2347,69600.0
2011-07-25 11:30:00,7.29,7.3,7.27,7.28,125400.0,6.2347,6.2433,6.2176,6.2262,125400.0
2011-07-25 11:40:00,7.29,7.29,7.27,7.28,74300.0,6.2347,6.2347,6.2176,6.2262,74300.0
2011-07-25 11:50:00,7.28,7.29,7.28,7.28,89400.0,6.2262,6.2347,6.2262,6.2262,89400.0
2011-07-25 12:00:00,7.29,7.3,7.28,7.28,51300.0,6.2347,6.2433,6.2262,6.2262,51300.0
2011-07-25 12:10:00,7.29,7.31,7.28,7.29,341900.0,6.2347,6.2518,6.2262,6.2347,341900.0
2011-07-25 12:20:00,7.29,7.31,7.29,7.31,14200.0,6.2347,6.2518,6.2347,6.2518,14200.0
2011-07-25 12:30:00,7.31,7.32,7.3,7.32,16300.0,6.2518,6.2604,6.2433,6.2604,16300.0
2011-07-25 12:40:00,7.32,7.34,7.32,7.33,26900.0,6.2604,6.2775,6.2604,6.269,26900.0
2011-07-25 12:50:00,7.34,7.35,7.33,7.35,58000.0,6.2775,6.2861,6.269,6.2861,58000.0
2011-07-25 13:00:00,7.34,7.35,7.32,7.33,310500.0,6.2775,6.2861,6.2604,6.269,310500.0
2011-07-25 13:10:00,7.32,7.33,7.31,7.31,15900.0,6.2604,6.269,6.2518,6.2518,15900.0
2011-07-25 13:20:00,7.32,7.32,7.31,7.32,9400.0,6.2604,6.2604,6.2518,6.2604,9400.0
2011-07-25 13:30:00,7.32,7.32,7.29,7.29,132100.0,6.2604,6.2604,6.2347,6.2347,132100.0
2011-07-25 13:40:00,7.3,7.31,7.29,7.3,37600.0,6.2433,6.2518,6.2347,6.2433,37600.0
2011-07-25 13:50:00,7.31,7.33,7.3,7.33,52500.0,6.2518,6.269,6.2433,6.269,52500.0
2011-07-25 14:00:00,7.33,7.34,7.32,7.33,87100.0,6.269,6.2775,6.2604,6.269,87100.0
2011-07-25 14:10:00,7.34,7.34,7.33,7.34,173700.0,6.2775,6.2775,6.269,6.2775,173700.0
2011-07-25 14:20:00,7.33,7.36,7.33,7.34,103700.0,6.269,6.2946,6.269,6.2775,103700.0
2011-07-25 14:30:00,7.35,7.35,7.32,7.32,57700.0,6.2861,6.2861,6.2604,6.2604,57700.0
2011-07-25 14:40:00,7.32,7.34,7.31,7.32,112800.0,6.2604,6.2775,6.2518,6.2604,112800.0
2011-07-25 14:50:00,7.32,7.33,7.31,7.31,29400.0,6.2604,6.269,6.2518,6.2518,29400.0
2011-07-25 15:00:00,7.32,7.32,7.3,7.3,31400.0,6.2604,6.2604,6.2433,6.2433,31400.0
2011-07-25 15:10:00,7.3,7.31,7.29,7.3,194100.0,6.2433,6.2518,6.2347,6.2433,194100.0
2011-07-25 15:20:00,7.3,7.31,7.28,7.29,132300.0,6.2433,6.2518,6.2262,6.2347,132300.0
2011-07-25 15:30:00,7.3,7.32,7.29,7.3,203000.0,6.2433,6.2604,6.2347,6.2433,203000.0
2011-07-25 15:40:00,7.3,7.31,7.29,7.29,122700.0,6.2433,6.2518,6.2347,6.2347,122700.0
2011-07-25 15:50:00,7.29,7.31,7.29,7.3,390500.0,6.2347,6.2518,6.2347,6.2433,390500.0
2011-07-26 09:30:00,7.26,7.29,7.23,7.26,150600.0,6.2091,6.2347,6.1834,6.2091,150600.0
2011-07-26 09:40:00,7.26,7.27,7.23,7.23,121300.0,6.2091,6.2176,6.1834,6.1834,121300.0
2011-07-26 09:50:00,7.23,7.24,7.16,7.17,190300.0,6.1834,6.192,6.1236,6.1321,190300.0
2011-07-26 10:00:00,7.18,7.2,7.17,7.18,373100.0,6.1407,6.1578,6.1321,6.1407,373100.0
2011-07-26 10:10:00,7.18,7.2,7.18,7.19,165000.0,6.1407,6.1578,6.1407,6.1492,165000.0
2011-07-26 10:20:00,7.19,7.22,7.18,7.21,99000.0,6.1492,6.1749,6.1407,6.1663,99000.0
2011-07-26 10:30:00,7.21,7.21,7.19,7.2,33000.0,6.1663,6.1663,6.1492,6.1578,33000.0
2011-07-26 10:40:00,7.19,7.24,7.19,7.24,81900.0,6.1492,6.192,6.1492,6.192,81900.0
2011-07-26 10:50:00,7.24,7.26,7.24,7.25,49900.0,6.192,6.2091,6.192,6.2005,49900.0
2011-07-26 11:00:00,7.24,7.28,7.24,7.27,404700.0,6.192,6.2262,6.192,6.2176,404700.0
2011-07-26 11:10:00,7.27,7.27,7.24,7.24,29200.0,6.2176,6.2176,6.192,6.192,29200.0
2011-07-26 11:20:00,7.24,7.25,7.24,7.24,22300.0,6.192,6.2005,6.192,6.192,22300.0
2011-07-26 11:30:00,7.24,7.25,7.22,7.25,126900.0,6.192,6.2005,6.1749,6.2005,126900.0
2011-07-26 11:40:00,7.25,7.26,7.24,7.26,51000.0,6.2005,6.2091,6.192,6.2091,51000.0
2011-07-26 11:50:00,7.26,7.26,7.25,7.26,9300.0,6.2091,6.2091,6.2005,6.2091,9300.0
2011-07-26 12:00:00,7.26,7.26,7.25,7.25,8300.0,6.2091,6.2091,6.2005,6.2005,8300.0
2011-07-26 12:10:00,7.26,7.28,7.25,7.27,910600.0,6.2091,6.2262,6.2005,6.2176,910600.0
2011-07-26 12:20:00,7.27,7.27,7.25,7.26,85000.0,6.2176,6.2176,6.2005,6.2091,85000.0
2011-07-26 12:30:00,7.27,7.27,7.25,7.25,33900.0,6.2176,6.2176,6.2005,6.2005,33900.0
2011-07-26 12:40:00,7.26,7.27,7.24,7.24,56200.0,6.2091,6.2176,6.192,6.192,56200.0
2011-07-26 12:50:00,7.25,7.27,7.24,7.27,109500.0,6.2005,6.2176,6.192,6.2176,109500.0
2011-07-26 13:00:00,7.27,7.27,7.25,7.26,44200.0,6.2176,6.2176,6.2005,6.2091,44200.0
2011-07-26 13:10:00,7.25,7.26,7.25,7.25,30600.0,6.2005,6.2091,6.2005,6.2005,30600.0
2011-07-26 13:20:00,7.25,7.26,7.24,7.24,63300.0,6.2005,6.2091,6.192,6.192,63300.0
2011-07-26 13:30:00,7.25,7.26,7.24,7.26,85400.0,6.2005,6.2091,6.192,6.2091,85400.0
2011-07-26 13:40:00,7.26,7.26,7.24,7.25,63700.0,6.2091,6.2091,6.192,6.2005,63700.0
2011-07-26 13:50:00,7.25,7.26,7.24,7.26,86100.0,6.2005,6.2091,6.192,6.2091,86100.0
2011-07-26 14:00:00,7.26,7.28,7.25,7.28,69900.0,6.2091,6.2262,6.2005,6.2262,69900.0
2011-07-26 14:10:00,7.27,7.28,7.27,7.27,19600.0,6.2176,6.2262,6.2176,6.2176,19600.0
2011-07-26 14:20:00,7.27,7.29,7.27,7.27,102600.0,6.2176,6.2347,6.2176,6.2176,102600.0
2011-07-26 14:30:00,7.27,7.28,7.27,7.27,56700.0,6.2176,6.2262,6.2176,6.2176,56700.0
2011-07-26 14:40:00,7.27,7.28,7.27,7.27,98400.0,6.2176,6.2262,6.2176,6.2176,98400.0
2011-07-26 14:50:00,7.27,7.28,7.26,7.27,116800.0,6.2176,6.2262,6.2091,6.2176,116800.0
2011-07-26 15:00:00,7.27,7.28,7.26,7.27,122800.0,6.2176,6.2262,6.2091,6.2176,122800.0
2011-07-26 15:10:00,7.27,7.29,7.27,7.28,194200.0,6.2176,6.2347,6.2176,6.2262,194200.0
2011-07-26 15:20:00,7.28,7.29,7.27,7.27,51700.0,6.2262,6.2347,6.2176,6.2176,51700.0
2011-07-26 15:30:00,7.27,7.28,7.27,7.28,135000.0,6.2176,6.2262,6.2176,6.2262,135000.0
2011-07-26 15:40:00,7.27,7.28,7.25,7.25,203600.0,6.2176,6.2262,6.2005,6.2005,203600.0
2011-07-26 15:50:00,7.25,7.27,7.25,7.26,502000.0,6.2005,6.2176,6.2005,6.2091,502000.0
2011-07-27 09:30:00,7.18,7.25,7.18,7.25,138400.0,6.1407,6.2005,6.1407,6.2005,138400.0
2011-07-27 09:40:00,7.24,7.28,7.23,7.27,112500.0,6.192,6.2262,6.1834,6.2176,112500.0
2011-07-27 09:50:00,7.27,7.27,7.24,7.24,185600.0,6.2176,6.2176,6.192,6.192,185600.0
2011-07-27 10:00:00,7.24,7.25,7.22,7.24,285600.0,6.192,6.2005,6.1749,6.192,285600.0
2011-07-27 10:10:00,7.23,7.25,7.21,7.21,168500.0,6.1834,6.2005,6.1663,6.1663,168500.0
2011-07-27 10:20:00,7.22,7.22,7.13,7.15,521300.0,6.1749,6.1749,6.0979,6.115,521300.0
2011-07-27 10:30:00,7.16,7.17,7.15,7.15,169800.0,6.1236,6.1321,6.115,6.115,169800.0
2011-07-27 10:40:00,7.15,7.16,7.13,7.15,132800.0,6.115,6.1236,6.0979,6.115,132800.0
2011-07-27 10:50:00,7.15,7.17,7.15,7.16,108300.0,6.115,6.1321,6.115,6.1236,108300.0
2011-07-27 11:00:00,7.15,7.17,7.15,7.16,70300.0,6.115,6.1321,6.115,6.1236,70300.0
2011-07-27 11:10:00,7.17,7.17,7.15,7.16,66400.0,6.1321,6.1321,6.115,6.1236,66400.0
2011-07-27 11:20:00,7.15,7.17,7.14,7.16,109300.0,6.115,6.1321,6.1065,6.1236,109300.0
2011-07-27 11:30:00,7.17,7.19,7.14,7.15,170000.0,6.1321,6.1492,6.1065,6.115,170000.0
2011-07-27 11:40:00,7.15,7.16,7.13,7.13,200300.0,6.115,6.1236,6.0979,6.0979,200300.0
2011-07-27 11:50:00,7.13,7.14,7.11,7.12,201300.0,6.0979,6.1065,6.0808,6.0894,201300.0
2011-07-27 12:00:00,7.12,7.13,7.1,7.1,85300.0,6.0894,6.0979,6.0722,6.0722,85300.0
2011-07-27 12:10:00,7.11,7.14,7.1,7.14,221800.0,6.0808,6.1065,6.0722,6.1065,221800.0
2011-07-27 12:20:00,7.13,7.14,7.11,7.11,84300.0,6.0979,6.1065,6.0808,6.0808,84300.0
2011-07-27 12:30:00,7.12,7.13,7.1,7.11,85100.0,6.0894,6.0979,6.0722,6.0808,85100.0
2011-07-27 12:40:00,7.12,7.12,7.09,7.09,99300.0,6.0894,6.0894,6.0637,6.0637,99300.0
2011-07-27 12:50:00,7.09,7.1,7.06,7.06,203000.0,6.0637,6.0722,6.038,6.038,203000.0
2011-07-27 13:00:00,7.06,7.09,7.04,7.08,170900.0,6.038,6.0637,6.0209,6.0551,170900.0
2011-07-27 13:10:00,7.08,7.09,7.07,7.07,79900.0,6.0551,6.0637,6.0466,6.0466,79900.0
2011-07-27 13:20:00,7.08,7.08,7.06,7.06,45400.0,6.0551,6.0551,6.038,6.038,45400.0
2011-07-27 13:30:00,7.06,7.06,7.04,7.05,113400.0,6.038,6.038,6.0209,6.0295,113400.0
2011-07-27 13:40:00,7.06,7.08,7.05,7.07,210600.0,6.038,6.0551,6.0295,6.0466,210600.0
2011-07-27 13:50:00,7.07,7.07,7.04,7.04,236800.0,6.0466,6.0466,6.0209,6.0209,236800.0
2011-07-27 14:00:00,7.04,7.06,7.04,7.04,350400.0,6.0209,6.038,6.0209,6.0209,350400.0
2011-07-27 14:10:00,7.04,7.05,7.04,7.05,139300.0,6.0209,6.0295,6.0209,6.0295,139300.0
2011-07-27 14:20:00,7.05,7.05,7.03,7.05,242800.0,6.0295,6.0295,6.0124,6.0295,242800.0
2011-07-27 14:30:00,7.05,7.06,7.01,7.03,244200.0,6.0295,6.038,5.9953,6.0124,244200.0
2011-07-27 14:40:00,7.03,7.03,7.0,7.0,193300.0,6.0124,6.0124,5.9867,5.9867,193300.0
2011-07-27 14:50:00,7.0,7.01,6.98,7.0,174300.0,5.9867,5.9953,5.9696,5.9867,174300.0
2011-07-27 15:00:00,7.0,7.01,6.99,7.0,114800.0,5.9867,5.9953,5.9782,5.9867,114800.0
2011-07-27 15:10:00,7.0,7.01,6.99,6.99,177700.0,5.9867,5.9953,5.9782,5.9782,177700.0
2011-07-27 15:20:00,7.0,7.0,6.98,7.0,327700.0,5.9867,5.9867,5.9696,5.9867,327700.0
2011-07-27 15:30:00,6.99,7.05,6.99,7.05,572300.0,5.9782,6.0295,5.9782,6.0295,572300.0
2011-07-27 15:40:00,7.04,7.05,7.0,7.0,677000.0,6.0209,6.0295,5.9867,5.9867,677000.0
2011-07-27 15:50:00,7.0,7.01,6.98,6.98,1094000.0,5.9867,5.9953,5.9696,5.9696,1094000.0
2011-07-28 09:30:00,7.0,7.16,6.96,7.0,1207800.0,5.9867,6.1236,5.9525,5.9867,1207800.0
2011-07-28 09:40:00,7.0,7.02,6.95,7.02,530700.0,5.9867,6.0038,5.944,6.0038,530700.0
2011-07-28 09:50:00,7.02,7.1,7.02,7.06,504800.0,6.0038,6.0722,6.0038,6.038,504800.0
2011-07-28 10:00:00,7.06,7.23,7.05,7.19,869800.0,6.038,6.1834,6.0295,6.1492,869800.0
2011-07-28 10:10:00,7.18,7.24,7.13,7.24,597700.0,6.1407,6.192,6.0979,6.192,597700.0
2011-07-28 10:20:00,7.25,7.32,7.21,7.3,691300.0,6.2005,6.2604,6.1663,6.2433,691300.0
2011-07-28 10:30:00,7.29,7.36,7.22,7.22,307200.0,6.2347,6.2946,6.1749,6.1749,307200.0
2011-07-28 10:40:00,7.22,7.24,7.19,7.2,385800.0,6.1749,6.192,6.1492,6.1578,385800.0
2011-07-28 10:50:00,7.21,7.21,7.15,7.15,165000.0,6.1663,6.1663,6.115,6.115,165000.0
2011-07-28 11:00:00,7.15,7.16,7.11,7.15,175300.0,6.115,6.1236,6.0808,6.115,175300.0
2011-07-28 11:10:00,7.16,7.16,7.15,7.15,54000.0,6.1236,6.1236,6.115,6.115,54000.0
2011-07-28 11:20:00,7.15,7.18,7.15,7.15,124000.0,6.115,6.1407,6.115,6.115,124000.0
2011-07-28 11:30:00,7.16,7.16,7.14,7.14,82500.0,6.1236,6.1236,6.1065,6.1065,82500.0
2011-07-28 11:40:00,7.14,7.15,7.12,7.12,103900.0,6.1065,6.115,6.0894,6.0894,103900.0
2011-07-28 11:50:00,7.12,7.16,7.11,7.15,301900.0,6.0894,6.1236,6.0808,6.115,301900.0
2011-07-28 12:00:00,7.15,7.16,7.14,7.14,64100.0,6.115,6.1236,6.1065,6.1065,64100.0
2011-07-28 12:10:00,7.14,7.15,7.11,7.11,71100.0,6.1065,6.115,6.0808,6.0808,71100.0
2011-07-28 12:20:00,7.11,7.12,7.07,7.07,120900.0,6.0808,6.0894,6.0466,6.0466,120900.0
2011-07-28 12:30:00,7.07,7.08,7.02,7.02,134800.0,6.0466,6.0551,6.0038,6.0038,134800.0
2011-07-28 12:40:00,7.02,7.03,7.0,7.03,259400.0,6.0038,6.0124,5.9867,6.0124,259400.0
2011-07-28 12:50:00,7.03,7.04,7.0,7.02,275400.0,6.0124,6.0209,5.9867,6.0038,275400.0
2011-07-28 13:00:00,7.01,7.02,6.98,7.0,166400.0,5.9953,6.0038,5.9696,5.9867,166400.0
2011-07-28 13:10:00,7.0,7.01,6.9,6.92,418100.0,5.9867,5.9953,5.9012,5.9183,418100.0
2011-07-28 13:20:00,6.92,6.94,6.85,6.91,828300.0,5.9183,5.9354,5.8584,5.9097,828300.0
2011-07-28 13:30:00,6.92,6.92,6.89,6.91,197600.0,5.9183,5.9183,5.8926,5.9097,197600.0
2011-07-28 13:40:00,6.91,6.93,6.9,6.9,106800.0,5.9097,5.9269,5.9012,5.9012,106800.0
2011-07-28 13:50:00,6.9,6.91,6.87,6.88,363100.0,5.9012,5.9097,5.8755,5.8841,363100.0
2011-07-28 14:00:00,6.87,6.89,6.87,6.87,160600.0,5.8755,5.8926,5.8755,5.8755,160600.0
2011-07-28 14:10:00,6.87,6.88,6.85,6.87,222300.0,5.8755,5.8841,5.8584,5.8755,222300.0
2011-07-28 14:20:00,6.88,6.88,6.84,6.85,342400.0,5.8841,5.8841,5.8499,5.8584,342400.0
2011-07-28 14:30:00,6.86,6.86,6.78,6.79,414300.0,5.867,5.867,5.7986,5.8071,414300.0
2011-07-28 14:40:00,6.8,6.81,6.79,6.81,302500.0,5.8157,5.8242,5.8071,5.8242,302500.0
2011-07-28 14:50:00,6.81,6.85,6.8,6.83,200400.0,5.8242,5.8584,5.8157,5.8413,200400.0
2011-07-28 15:00:00,6.82,6.83,6.81,6.82,97100.0,5.8328,5.8413,5.8242,5.8328,97100.0
2011-07-28 15:10:00,6.81,6.82,6.8,6.8,502400.0,5.8242,5.8328,5.8157,5.8157,502400.0
2011-07-28 15:20:00,6.8,6.81,6.72,6.74,1562900.0,5.8157,5.8242,5.7473,5.7644,1562900.0
2011-07-28 15:30:00,6.74,6.76,6.72,6.75,591200.0,5.7644,5.7815,5.7473,5.7729,591200.0
2011-07-28 15:40:00,6.75,6.79,6.75,6.79,667200.0,5.7729,5.8071,5.7729,5.8071,667200.0
2011-07-28 15:50:00,6.79,6.82,6.78,6.8,1193300.0,5.8071,5.8328,5.7986,5.8157,1193300.0
2011-07-29 09:30:00,6.73,6.77,6.7,6.74,302800.0,5.7558,5.79,5.7301,5.7644,302800.0
2011-07-29 09:40:00,6.74,6.78,6.72,6.76,1416300.0,5.7644,5.7986,5.7473,5.7815,1416300.0
2011-07-29 09:50:00,6.77,6.86,6.76,6.82,276800.0,5.79,5.867,5.7815,5.8328,276800.0
2011-07-29 10:00:00,6.82,6.83,6.76,6.8,325800.0,5.8328,5.8413,5.7815,5.8157,325800.0
2011-07-29 10:10:00,6.79,6.81,6.75,6.76,229200.0,5.8071,5.8242,5.7729,5.7815,229200.0
2011-07-29 10:20:00,6.76,6.86,6.76,6.83,270800.0,5.7815,5.867,5.7815,5.8413,270800.0
2011-07-29 10:30:00,6.83,6.87,6.83,6.86,119200.0,5.8413,5.8755,5.8413,5.867,119200.0
2011-07-29 10:40:00,6.86,6.9,6.84,6.9,221400.0,5.867,5.9012,5.8499,5.9012,221400.0
2011-07-29 10:50:00,6.9,6.97,6.9,6.96,225100.0,5.9012,5.9611,5.9012,5.9525,225100.0
2011-07-29 11:00:00,6.96,6.99,6.91,6.99,199000.0,5.9525,5.9782,5.9097,5.9782,199000.0
2011-07-29 11:10:00,6.99,7.05,6.98,7.05,267800.0,5.9782,6.0295,5.9696,6.0295,267800.0
2011-07-29 11:20:00,7.05,7.06,6.97,6.97,304400.0,6.0295,6.038,5.9611,5.9611,304400.0
2011-07-29 11:30:00,6.97,6.97,6.91,6.94,216800.0,5.9611,5.9611,5.9097,5.9354,216800.0
2011-07-29 11:40:00,6.94,6.96,6.93,6.94,106200.0,5.9354,5.9525,5.9269,5.9354,106200.0
2011-07-29 11:50:00,6.94,6.98,6.94,6.98,107100.0,5.9354,5.9696,5.9354,5.9696,107100.0
2011-07-29 12:00:00,6.98,6.98,6.88,6.89,197400.0,5.9696,5.9696,5.8841,5.8926,197400.0
2011-07-29 12:10:00,6.89,6.91,6.88,6.89,71200.0,5.8926,5.9097,5.8841,5.8926,71200.0
2011-07-29 12:20:00,6.89,6.91,6.87,6.88,84300.0,5.8926,5.9097,5.8755,5.8841,84300.0
2011-07-29 12:30:00,6.88,6.89,6.83,6.89,94300.0,5.8841,5.8926,5.8413,5.8926,94300.0
2011-07-29 12:40:00,6.89,6.91,6.85,6.86,64800.0,5.8926,5.9097,5.8584,5.867,64800.0
2011-07-29 12:50:00,6.86,6.86,6.85,6.86,19000.0,5.867,5.867,5.8584,5.867,19000.0
2011-07-29 13:00:00,6.86,6.86,6.84,6.86,49300.0,5.867,5.867,5.8499,5.867,49300.0
2011-07-29 13:10:00,6.86,6.87,6.85,6.86,107800.0,5.867,5.8755,5.8584,5.867,107800.0
2011-07-29 13:20:00,6.86,6.87,6.85,6.86,106600.0,5.867,5.8755,5.8584,5.867,106600.0
2011-07-29 13:30:00,6.86,6.86,6.84,6.86,100200.0,5.867,5.867,5.8499,5.867,100200.0
2011-07-29 13:40:00,6.86,6.87,6.85,6.86,203100.0,5.867,5.8755,5.8584,5.867,203100.0
2011-07-29 13:50:00,6.85,6.89,6.85,6.89,164700.0,5.8584,5.8926,5.8584,5.8926,164700.0
2011-07-29 14:00:00,6.89,6.89,6.88,6.89,53300.0,5.8926,5.8926,5.8841,5.8926,53300.0
2011-07-29 14:10:00,6.89,6.89,6.88,6.89,143200.0,5.8926,5.8926,5.8841,5.8926,143200.0
2011-07-29 14:20:00,6.88,6.89,6.87,6.89,123300.0,5.8841,5.8926,5.8755,5.8926,123300.0
2011-07-29 14:30:00,6.89,6.89,6.88,6.89,75400.0,5.8926,5.8926,5.8841,5.8926,75400.0
2011-07-29 14:40:00,6.89,6.89,6.88,6.89,72700.0,5.8926,5.8926,5.8841,5.8926,72700.0
2011-07-29 14:50:00,6.89,6.89,6.88,6.88,173700.0,5.8926,5.8926,5.8841,5.8841,173700.0
2011-07-29 15:00:00,6.88,6.89,6.87,6.89,214800.0,5.8841,5.8926,5.8755,5.8926,214800.0
2011-07-29 15:10:00,6.89,6.89,6.88,6.89,89800.0,5.8926,5.8926,5.8841,5.8926,89800.0
2011-07-29 15:20:00,6.89,6.89,6.86,6.87,436800.0,5.8926,5.8926,5.867,5.8755,436800.0
2011-07-29 15:30:00,6.87,6.87,6.85,6.86,150300.0,5.8755,5.8755,5.8584,5.867,150300.0
2011-07-29 15:40:00,6.86,6.86,6.8,6.81,442800.0,5.867,5.867,5.8157,5.8242,442800.0
2011-07-29 15:50:00,6.81,6.87,6.8,6.87,1463000.0,5.8242,5.8755,5.8157,5.8755,1463000.0
2011-08-01 09:30:00,7.04,7.04,6.9,6.91,181100.0,6.0209,6.0209,5.9012,5.9097,181100.0
2011-08-01 09:40:00,6.91,6.93,6.88,6.9,235700.0,5.9097,5.9269,5.8841,5.9012,235700.0
2011-08-01 09:50:00,6.9,6.91,6.85,6.85,234500.0,5.9012,5.9097,5.8584,5.8584,234500.0
2011-08-01 10:00:00,6.85,6.86,6.74,6.79,360900.0,5.8584,5.867,5.7644,5.8071,360900.0
2011-08-01 10:10:00,6.79,6.82,6.78,6.81,200100.0,5.8071,5.8328,5.7986,5.8242,200100.0
2011-08-01 10:20:00,6.81,6.83,6.79,6.79,244000.0,5.8242,5.8413,5.8071,5.8071,244000.0
2011-08-01 10:30:00,6.79,6.82,6.78,6.82,440300.0,5.8071,5.8328,5.7986,5.8328,440300.0
2011-08-01 10:40:00,6.82,6.88,6.8,6.84,580600.0,5.8328,5.8841,5.8157,5.8499,580600.0
2011-08-01 10:50:00,6.85,6.86,6.82,6.82,235000.0,5.8584,5.867,5.8328,5.8328,235000.0
2011-08-01 11:00:00,6.82,6.84,6.81,6.84,390100.0,5.8328,5.8499,5.8242,5.8499,390100.0
2011-08-01 11:10:00,6.83,6.85,6.81,6.81,220400.0,5.8413,5.8584,5.8242,5.8242,220400.0
2011-08-01 11:20:00,6.81,6.85,6.81,6.85,329300.0,5.8242,5.8584,5.8242,5.8584,329300.0
2011-08-01 11:30:00,6.84,6.85,6.72,6.74,887500.0,5.8499,5.8584,5.7473,5.7644,887500.0
2011-08-01 11:40:00,6.74,6.78,6.74,6.77,209300.0,5.7644,5.7986,5.7644,5.79,209300.0
2011-08-01 11:50:00,6.77,6.78,6.74,6.76,146900.0,5.79,5.7986,5.7644,5.7815,146900.0
2011-08-01 12:00:00,6.76,6.78,6.75,6.77,192500.0,5.7815,5.7986,5.7729,5.79,192500.0
2011-08-01 12:10:00,6.77,6.78,6.74,6.74,109400.0,5.79,5.7986,5.7644,5.7644,109400.0
2011-08-01 12:20:00,6.74,6.77,6.71,6.76,191600.0,5.7644,5.79,5.7387,5.7815,191600.0
2011-08-01 12:30:00,6.76,6.77,6.75,6.76,28300.0,5.7815,5.79,5.7729,5.7815,28300.0
2011-08-01 12:40:00,6.77,6.77,6.75,6.75,68000.0,5.79,5.79,5.7729,5.7729,68000.0
2011-08-01 12:50:00,6.75,6.78,6.75,6.76,131600.0,5.7729,5.7986,5.7729,5.7815,131600.0
2011-08-01 13:00:00,6.75,6.76,6.74,6.75,129100.0,5.7729,5.7815,5.7644,5.7729,129100.0
2011-08-01 13:10:00,6.75,6.75,6.73,6.73,58900.0,5.7729,5.7729,5.7558,5.7558,58900.0
2011-08-01 13:20:00,6.73,6.74,6.72,6.72,77300.0,5.7558,5.7644,5.7473,5.7473,77300.0
2011-08-01 13:30:00,6.73,6.73,6.72,6.72,61300.0,5.7558,5.7558,5.7473,5.7473,61300.0
2011-08-01 13:40:00,6.72,6.74,6.72,6.74,63900.0,5.7473,5.7644,5.7473,5.7644,63900.0
2011-08-01 13:50:00,6.73,6.74,6.7,6.7,97100.0,5.7558,5.7644,5.7301,5.7301,97100.0
2011-08-01 14:00:00,6.7,6.71,6.7,6.7,182100.0,5.7301,5.7387,5.7301,5.7301,182100.0
2011-08-01 14:10:00,6.7,6.7,6.67,6.69,214100.0,5.7301,5.7301,5.7045,5.7216,214100.0
2011-08-01 14:20:00,6.68,6.69,6.67,6.67,129400.0,5.713,5.7216,5.7045,5.7045,129400.0
2011-08-01 14:30:00,6.68,6.68,6.67,6.67,52800.0,5.713,5.713,5.7045,5.7045,52800.0
2011-08-01 14:40:00,6.68,6.69,6.67,6.67,181100.0,5.713,5.7216,5.7045,5.7045,181100.0
2011-08-01 14:50:00,6.68,6.71,6.67,6.71,269200.0,5.713,5.7387,5.7045,5.7387,269200.0
2011-08-01 15:00:00,6.7,6.72,6.7,6.72,165900.0,5.7301,5.7473,5.7301,5.7473,165900.0
2011-08-01 15:10:00,6.72,6.73,6.7,6.71,193400.0,5.7473,5.7558,5.7301,5.7387,193400.0
2011-08-01 15:20:00,6.7,6.72,6.7,6.72,246600.0,5.7301,5.7473,5.7301,5.7473,246600.0
2011-08-01 15:30:00,6.71,6.72,6.66,6.71,439500.0,5.7387,5.7473,5.6959,5.7387,439500.0
2011-08-01 15:40:00,6.71,6.71,6.68,6.69,235400.0,5.7387,5.7387,5.713,5.7216,235400.0
2011-08-01 15:50:00,6.68,6.7,6.67,6.7,686500.0,5.713,5.7301,5.7045,5.7301,686500.0
2011-08-02 09:30:00,6.61,6.62,6.54,6.57,289500.0,5.6532,5.6617,5.5933,5.619,289500.0
2011-08-02 09:40:00,6.57,6.69,6.57,6.57,312700.0,5.619,5.7216,5.619,5.619,312700.0
2011-08-02 09:50:00,6.57,6.59,6.53,6.54,257100.0,5.619,5.6361,5.5848,5.5933,257100.0
2011-08-02 10:00:00,6.54,6.57,6.52,6.54,227100.0,5.5933,5.619,5.5762,5.5933,227100.0
2011-08-02 10:10:00,6.53,6.54,6.51,6.52,242100.0,5.5848,5.5933,5.5677,5.5762,242100.0
2011-08-02 10:20:00,6.52,6.52,6.48,6.5,276600.0,5.5762,5.5762,5.542,5.5591,276600.0
2011-08-02 10:30:00,6.5,6.5,6.46,6.5,329700.0,5.5591,5.5591,5.5249,5.5591,329700.0
2011-08-02 10:40:00,6.5,6.5,6.45,6.46,197400.0,5.5591,5.5591,5.5163,5.5249,197400.0
2011-08-02 10:50:00,6.45,6.46,6.41,6.41,255500.0,5.5163,5.5249,5.4821,5.4821,255500.0
2011-08-02 11:00:00,6.41,6.46,6.41,6.43,428700.0,5.4821,5.5249,5.4821,5.4992,428700.0
2011-08-02 11:10:00,6.43,6.44,6.42,6.42,172000.0,5.4992,5.5078,5.4907,5.4907,172000.0
2011-08-02 11:20:00,6.42,6.43,6.4,6.42,267700.0,5.4907,5.4992,5.4736,5.4907,267700.0
2011-08-02 11:30:00,6.42,6.42,6.4,6.4,166100.0,5.4907,5.4907,5.4736,5.4736,166100.0
2011-08-02 11:40:00,6.4,6.41,6.37,6.39,421400.0,5.4736,5.4821,5.4479,5.465,421400.0
2011-08-02 11:50:00,6.38,6.42,6.38,6.39,225300.0,5.4565,5.4907,5.4565,5.465,225300.0
2011-08-02 12:00:00,6.38,6.39,6.34,6.34,270100.0,5.4565,5.465,5.4223,5.4223,270100.0
2011-08-02 12:10:00,6.35,6.38,6.33,6.38,262300.0,5.4308,5.4565,5.4137,5.4565,262300.0
2011-08-02 12:20:00,6.38,6.39,6.37,6.39,103600.0,5.4565,5.465,5.4479,5.465,103600.0
2011-08-02 12:30:00,6.38,6.39,6.32,6.33,350300.0,5.4565,5.465,5.4052,5.4137,350300.0
2011-08-02 12:40:00,6.33,6.34,6.32,6.32,329300.0,5.4137,5.4223,5.4052,5.4052,329300.0
2011-08-02 12:50:00,6.32,6.35,6.31,6.32,503700.0,5.4052,5.4308,5.3966,5.4052,503700.0
2011-08-02 13:00:00,6.31,6.35,6.31,6.35,221300.0,5.3966,5.4308,5.3966,5.4308,221300.0
2011-08-02 13:10:00,6.35,6.37,6.34,6.37,192300.0,5.4308,5.4479,5.4223,5.4479,192300.0
2011-08-02 13:20:00,6.37,6.38,6.36,6.37,87300.0,5.4479,5.4565,5.4394,5.4479,87300.0
2011-08-02 13:30:00,6.37,6.38,6.33,6.34,113500.0,5.4479,5.4565,5.4137,5.4223,113500.0
2011-08-02 13:40:00,6.34,6.34,6.33,6.34,69300.0,5.4223,5.4223,5.4137,5.4223,69300.0
2011-08-02 13:50:00,6.34,6.34,6.31,6.31,77200.0,5.4223,5.4223,5.3966,5.3966,77200.0
2011-08-02 14:00:00,6.31,6.33,6.31,6.32,167500.0,5.3966,5.4137,5.3966,5.4052,167500.0
2011-08-02 14:10:00,6.32,6.35,6.31,6.35,157400.0,5.4052,5.4308,5.3966,5.4308,157400.0
2011-08-02 14:20:00,6.35,6.35,6.32,6.32,80300.0,5.4308,5.4308,5.4052,5.4052,80300.0
2011-08-02 14:30:00,6.32,6.34,6.3,6.31,280000.0,5.4052,5.4223,5.388,5.3966,280000.0
2011-08-02 14:40:00,6.31,6.31,6.3,6.31,114300.0,5.3966,5.3966,5.388,5.3966,114300.0
2011-08-02 14:50:00,6.31,6.35,6.3,6.35,313700.0,5.3966,5.4308,5.388,5.4308,313700.0
2011-08-02 15:00:00,6.35,6.35,6.34,6.35,120800.0,5.4308,5.4308,5.4223,5.4308,120800.0
2011-08-02 15:10:00,6.35,6.35,6.33,6.33,273900.0,5.4308,5.4308,5.4137,5.4137,273900.0
2011-08-02 15:20:00,6.33,6.33,6.28,6.29,301500.0,5.4137,5.4137,5.3709,5.3795,301500.0
2011-08-02 15:30:00,6.29,6.31,6.29,6.3,325400.0,5.3795,5.3966,5.3795,5.388,325400.0
2011-08-02 15:40:00,6.31,6.31,6.26,6.26,794500.0,5.3966,5.3966,5.3538,5.3538,794500.0
2011-08-02 15:50:00,6.26,6.27,6.24,6.24,1091500.0,5.3538,5.3624,5.3367,5.3367,1091500.0
2011-08-03 09:30:00,6.24,6.31,6.15,6.18,361000.0,5.3367,5.3966,5.2598,5.2854,361000.0
2011-08-03 09:40:00,6.18,6.18,6.12,6.13,189100.0,5.2854,5.2854,5.2341,5.2427,189100.0
2011-08-03 09:50:00,6.13,6.18,6.12,6.18,116100.0,5.2427,5.2854,5.2341,5.2854,116100.0
2011-08-03 10:00:00,6.17,6.2,6.16,6.19,295900.0,5.2769,5.3025,5.2683,5.294,295900.0
2011-08-03 10:10:00,6.19,6.19,6.13,6.14,252300.0,5.294,5.294,5.2427,5.2512,252300.0
2011-08-03 10:20:00,6.13,6.14,6.08,6.08,680500.0,5.2427,5.2512,5.1999,5.1999,680500.0
2011-08-03 10:30:00,6.08,6.09,6.0,6.04,835700.0,5.1999,5.2084,5.1315,5.1657,835700.0
2011-08-03 10:40:00,6.03,6.06,6.01,6.04,333100.0,5.1571,5.1828,5.14,5.1657,333100.0
2011-08-03 10:50:00,6.04,6.1,6.03,6.08,300500.0,5.1657,5.217,5.1571,5.1999,300500.0
2011-08-03 11:00:00,6.09,6.13,6.05,6.08,454400.0,5.2084,5.2427,5.1742,5.1999,454400.0
2011-08-03 11:10:00,6.08,6.16,6.06,6.15,284400.0,5.1999,5.2683,5.1828,5.2598,284400.0
2011-08-03 11:20:00,6.15,6.16,6.12,6.14,608000.0,5.2598,5.2683,5.2341,5.2512,608000.0
2011-08-03 11:30:00,6.14,6.17,6.13,6.17,318800.0,5.2512,5.2769,5.2427,5.2769,318800.0
2011-08-03 11:40:00,6.17,6.17,6.12,6.14,467900.0,5.2769,5.2769,5.2341,5.2512,467900.0
2011-08-03 11:50:00,6.14,6.16,6.12,6.16,171100.0,5.2512,5.2683,5.2341,5.2683,171100.0
2011-08-03 12:00:00,6.16,6.16,6.1,6.13,452900.0,5.2683,5.2683,5.217,5.2427,452900.0
2011-08-03 12:10:00,6.12,6.15,6.09,6.1,249400.0,5.2341,5.2598,5.2084,5.217,249400.0
2011-08-03 12:20:00,6.1,6.1,6.09,6.1,56300.0,5.217,5.217,5.2084,5.217,56300.0
2011-08-03 12:30:00,6.09,6.15,6.08,6.15,226500.0,5.2084,5.2598,5.1999,5.2598,226500.0
2011-08-03 12:40:00,6.15,6.15,6.12,6.12,78400.0,5.2598,5.2598,5.2341,5.2341,78400.0
2011-08-03 12:50:00,6.13,6.14,6.12,6.13,103100.0,5.2427,5.2512,5.2341,5.2427,103100.0
2011-08-03 13:00:00,6.13,6.13,6.1,6.11,133900.0,5.2427,5.2427,5.217,5.2256,133900.0
2011-08-03 13:10:00,6.1,6.14,6.1,6.12,152700.0,5.217,5.2512,5.217,5.2341,152700.0
2011-08-03 13:20:00,6.13,6.14,6.11,6.12,154800.0,5.2427,5.2512,5.2256,5.2341,154800.0
2011-08-03 13:30:00,6.13,6.21,6.12,6.21,263700.0,5.2427,5.3111,5.2341,5.3111,263700.0
2011-08-03 13:40:00,6.21,6.26,6.2,6.22,218400.0,5.3111,5.3538,5.3025,5.3196,218400.0
2011-08-03 13:50:00,6.22,6.23,6.19,6.2,171400.0,5.3196,5.3282,5.294,5.3025,171400.0
2011-08-03 14:00:00,6.2,6.22,6.19,6.2,191500.0,5.3025,5.3196,5.294,5.3025,191500.0
2011-08-03 14:10:00,6.2,6.2,6.16,6.16,214300.0,5.3025,5.3025,5.2683,5.2683,214300.0
2011-08-03 14:20:00,6.17,6.18,6.12,6.13,400700.0,5.2769,5.2854,5.2341,5.2427,400700.0
2011-08-03 14:30:00,6.13,6.14,6.08,6.08,291600.0,5.2427,5.2512,5.1999,5.1999,291600.0
2011-08-03 14:40:00,6.08,6.09,6.05,6.07,534300.0,5.1999,5.2084,5.1742,5.1913,534300.0
2011-08-03 14:50:00,6.07,6.07,6.03,6.07,520200.0,5.1913,5.1913,5.1571,5.1913,520200.0
2011-08-03 15:00:00,6.07,6.07,6.04,6.07,391700.0,5.1913,5.1913,5.1657,5.1913,391700.0
2011-08-03 15:10:00,6.07,6.12,6.07,6.11,480300.0,5.1913,5.2341,5.1913,5.2256,480300.0
2011-08-03 15:20:00,6.11,6.13,6.1,6.12,395000.0,5.2256,5.2427,5.217,5.2341,395000.0
2011-08-03 15:30:00,6.12,6.12,6.07,6.07,440400.0,5.2341,5.2341,5.1913,5.1913,440400.0
2011-08-03 15:40:00,6.07,6.08,6.05,6.05,1049300.0,5.1913,5.1999,5.1742,5.1742,1049300.0
2011-08-03 15:50:00,6.05,6.06,6.03,6.03,1301000.0,5.1742,5.1828,5.1571,5.1571,1301000.0
2011-08-04 09:30:00,5.97,6.0,5.91,5.95,366400.0,5.1058,5.1315,5.0545,5.0887,366400.0
2011-08-04 09:40:00,5.95,5.95,5.81,5.81,512500.0,5.0887,5.0887,4.969,4.969,512500.0
2011-08-04 09:50:00,5.82,5.9,5.81,5.85,251500.0,4.9775,5.046,4.969,5.0032,251500.0
2011-08-04 10:00:00,5.85,5.87,5.81,5.82,457800.0,5.0032,5.0203,4.969,4.9775,457800.0
2011-08-04 10:10:00,5.82,5.82,5.76,5.77,349600.0,4.9775,4.9775,4.9262,4.9348,349600.0
2011-08-04 10:20:00,5.77,5.81,5.76,5.79,269600.0,4.9348,4.969,4.9262,4.9519,269600.0
2011-08-04 10:30:00,5.79,5.83,5.79,5.79,247200.0,4.9519,4.9861,4.9519,4.9519,247200.0
2011-08-04 10:40:00,5.79,5.8,5.76,5.78,399000.0,4.9519,4.9604,4.9262,4.9433,399000.0
2011-08-04 10:50:00,5.78,5.79,5.71,5.73,332100.0,4.9433,4.9519,4.8835,4.9006,332100.0
2011-08-04 11:00:00,5.73,5.8,5.7,5.78,444700.0,4.9006,4.9604,4.8749,4.9433,444700.0
2011-08-04 11:10:00,5.78,5.78,5.75,5.76,335700.0,4.9433,4.9433,4.9177,4.9262,335700.0
2011-08-04 11:20:00,5.76,5.77,5.7,5.7,387400.0,4.9262,4.9348,4.8749,4.8749,387400.0
2011-08-04 11:30:00,5.7,5.71,5.69,5.69,210800.0,4.8749,4.8835,4.8663,4.8663,210800.0
2011-08-04 11:40:00,5.69,5.7,5.6,5.62,551300.0,4.8663,4.8749,4.7894,4.8065,551300.0
2011-08-04 11:50:00,5.62,5.67,5.61,5.67,300600.0,4.8065,4.8492,4.7979,4.8492,300600.0
2011-08-04 12:00:00,5.67,5.7,5.66,5.68,477600.0,4.8492,4.8749,4.8407,4.8578,477600.0
2011-08-04 12:10:00,5.68,5.73,5.67,5.71,268400.0,4.8578,4.9006,4.8492,4.8835,268400.0
2011-08-04 12:20:00,5.71,5.73,5.69,5.72,412400.0,4.8835,4.9006,4.8663,4.892,412400.0
2011-08-04 12:30:00,5.73,5.75,5.7,5.7,223400.0,4.9006,4.9177,4.8749,4.8749,223400.0
2011-08-04 12:40:00,5.71,5.71,5.69,5.71,141000.0,4.8835,4.8835,4.8663,4.8835,141000.0
2011-08-04 12:50:00,5.7,5.71,5.69,5.69,265700.0,4.8749,4.8835,4.8663,4.8663,265700.0
2011-08-04 13:00:00,5.69,5.71,5.69,5.69,390500.0,4.8663,4.8835,4.8663,4.8663,390500.0
2011-08-04 13:10:00,5.7,5.7,5.65,5.66,283900.0,4.8749,4.8749,4.8321,4.8407,283900.0
2011-08-04 13:20:00,5.65,5.68,5.65,5.67,200000.0,4.8321,4.8578,4.8321,4.8492,200000.0
2011-08-04 13:30:00,5.67,5.68,5.64,5.65,140000.0,4.8492,4.8578,4.8236,4.8321,140000.0
2011-08-04 13:40:00,5.65,5.66,5.63,5.66,273600.0,4.8321,4.8407,4.815,4.8407,273600.0
2011-08-04 13:50:00,5.65,5.66,5.61,5.62,198600.0,4.8321,4.8407,4.7979,4.8065,198600.0
2011-08-04 14:00:00,5.61,5.63,5.59,5.63,441800.0,4.7979,4.815,4.7808,4.815,441800.0
2011-08-04 14:10:00,5.63,5.64,5.62,5.64,318600.0,4.815,4.8236,4.8065,4.8236,318600.0
2011-08-04 14:20:00,5.63,5.64,5.59,5.62,473000.0,4.815,4.8236,4.7808,4.8065,473000.0
2011-08-04 14:30:00,5.62,5.69,5.62,5.69,781200.0,4.8065,4.8663,4.8065,4.8663,781200.0
2011-08-04 14:40:00,5.69,5.71,5.68,5.7,530700.0,4.8663,4.8835,4.8578,4.8749,530700.0
2011-08-04 14:50:00,5.7,5.7,5.68,5.7,470100.0,4.8749,4.8749,4.8578,4.8749,470100.0
2011-08-04 15:00:00,5.69,5.72,5.68,5.7,417300.0,4.8663,4.892,4.8578,4.8749,417300.0
2011-08-04 15:10:00,5.7,5.7,5.66,5.66,554300.0,4.8749,4.8749,4.8407,4.8407,554300.0
2011-08-04 15:20:00,5.67,5.68,5.64,5.65,717500.0,4.8492,4.8578,4.8236,4.8321,717500.0
2011-08-04 15:30:00,5.65,5.67,5.63,5.64,893600.0,4.8321,4.8492,4.815,4.8236,893600.0
2011-08-04 15:40:00,5.64,5.64,5.56,5.57,587000.0,4.8236,4.8236,4.7552,4.7637,587000.0
2011-08-04 15:50:00,5.56,5.57,5.51,5.55,2217800.0,4.7552,4.7637,4.7124,4.7466,2217800.0
2011-08-05 09:30:00,5.65,5.94,5.65,5.72,1214000.0,4.8321,5.0802,4.8321,4.892,1214000.0
2011-08-05 09:40:00,5.73,5.78,5.59,5.59,815500.0,4.9006,4.9433,4.7808,4.7808,815500.0
2011-08-05 09:50:00,5.59,5.64,5.51,5.54,922900.0,4.7808,4.8236,4.7124,4.7381,922900.0
2011-08-05 10:00:00,5.53,5.6,5.52,5.6,874300.0,4.7295,4.7894,4.721,4.7894,874300.0
2011-08-05 10:10:00,5.59,5.63,5.5,5.55,790300.0,4.7808,4.815,4.7039,4.7466,790300.0
2011-08-05 10:20:00,5.54,5.6,5.54,5.55,472300.0,4.7381,4.7894,4.7381,4.7466,472300.0
2011-08-05 10:30:00,5.55,5.56,5.49,5.52,630800.0,4.7466,4.7552,4.6953,4.721,630800.0
2011-08-05 10:40:00,5.52,5.53,5.45,5.47,519100.0,4.721,4.7295,4.6611,4.6782,519100.0
2011-08-05 10:50:00,5.46,5.49,5.43,5.48,342700.0,4.6696,4.6953,4.644,4.6867,342700.0
2011-08-05 11:00:00,5.49,5.51,5.47,5.47,682400.0,4.6953,4.7124,4.6782,4.6782,682400.0
2011-08-05 11:10:00,5.48,5.48,5.37,5.4,452300.0,4.6867,4.6867,4.5927,4.6183,452300.0
2011-08-05 11:20:00,5.41,5.48,5.36,5.4,516200.0,4.6269,4.6867,4.5841,4.6183,516200.0
2011-08-05 11:30:00,5.41,5.46,5.4,5.4,277100.0,4.6269,4.6696,4.6183,4.6183,277100.0
2011-08-05 11:40:00,5.4,5.41,5.3,5.3,333800.0,4.6183,4.6269,4.5328,4.5328,333800.0
2011-08-05 11:50:00,5.3,5.34,5.25,5.27,388000.0,4.5328,4.567,4.49,4.5071,388000.0
2011-08-05 12:00:00,5.28,5.31,5.25,5.31,520300.0,4.5157,4.5414,4.49,4.5414,520300.0
2011-08-05 12:10:00,5.31,5.44,5.31,5.37,561000.0,4.5414,4.6525,4.5414,4.5927,561000.0
2011-08-05 12:20:00,5.38,5.4,5.33,5.35,435500.0,4.6012,4.6183,4.5585,4.5756,435500.0
2011-08-05 12:30:00,5.35,5.48,5.35,5.45,592900.0,4.5756,4.6867,4.5756,4.6611,592900.0
2011-08-05 12:40:00,5.45,5.55,5.4,5.51,769300.0,4.6611,4.7466,4.6183,4.7124,769300.0
2011-08-05 12:50:00,5.5,5.54,5.46,5.47,458000.0,4.7039,4.7381,4.6696,4.6782,458000.0
2011-08-05 13:00:00,5.46,5.51,5.4,5.42,423000.0,4.6696,4.7124,4.6183,4.6354,423000.0
2011-08-05 13:10:00,5.42,5.55,5.42,5.55,807900.0,4.6354,4.7466,4.6354,4.7466,807900.0
2011-08-05 13:20:00,5.55,5.61,5.46,5.46,906900.0,4.7466,4.7979,4.6696,4.6696,906900.0
2011-08-05 13:30:00,5.46,5.49,5.42,5.42,317900.0,4.6696,4.6953,4.6354,4.6354,317900.0
2011-08-05 13:40:00,5.42,5.44,5.4,5.42,266700.0,4.6354,4.6525,4.6183,4.6354,266700.0
2011-08-05 13:50:00,5.43,5.49,5.43,5.45,345900.0,4.644,4.6953,4.644,4.6611,345900.0
2011-08-05 14:00:00,5.44,5.45,5.37,5.38,381600.0,4.6525,4.6611,4.5927,4.6012,381600.0
2011-08-05 14:10:00,5.38,5.4,5.36,5.37,712100.0,4.6012,4.6183,4.5841,4.5927,712100.0
2011-08-05 14:20:00,5.38,5.41,5.35,5.37,297700.0,4.6012,4.6269,4.5756,4.5927,297700.0
2011-08-05 14:30:00,5.36,5.4,5.34,5.4,347600.0,4.5841,4.6183,4.567,4.6183,347600.0
2011-08-05 14:40:00,5.41,5.41,5.33,5.33,212000.0,4.6269,4.6269,4.5585,4.5585,212000.0
2011-08-05 14:50:00,5.33,5.33,5.29,5.3,275700.0,4.5585,4.5585,4.5243,4.5328,275700.0
2011-08-05 15:00:00,5.3,5.32,5.21,5.21,473800.0,4.5328,4.5499,4.4558,4.4558,473800.0
2011-08-05 15:10:00,5.21,5.28,5.21,5.25,492300.0,4.4558,4.5157,4.4558,4.49,492300.0
2011-08-05 15:20:00,5.25,5.29,5.24,5.25,606800.0,4.49,4.5243,4.4815,4.49,606800.0
2011-08-05 15:30:00,5.25,5.29,5.24,5.26,810900.0,4.49,4.5243,4.4815,4.4986,810900.0
2011-08-05 15:40:00,5.26,5.27,5.19,5.23,1869600.0,4.4986,4.5071,4.4387,4.4729,1869600.0
2011-08-05 15:50:00,5.23,5.29,5.22,5.28,1226500.0,4.4729,4.5243,4.4644,4.5157,1226500.0
2011-08-08 09:30:00,4.97,5.08,4.96,5.0,897700.0,4.2506,4.3446,4.242,4.2762,897700.0
2011-08-08 09:40:00,5.01,5.02,4.9,4.9,740500.0,4.2848,4.2933,4.1907,4.1907,740500.0
2011-08-08 09:50:00,4.9,5.02,4.85,4.86,1120000.0,4.1907,4.2933,4.1479,4.1565,1120000.0
2011-08-08 10:00:00,4.86,4.92,4.85,4.91,682100.0,4.1565,4.2078,4.1479,4.1993,682100.0
2011-08-08 10:10:00,4.91,4.99,4.9,4.98,903600.0,4.1993,4.2677,4.1907,4.2591,903600.0
2011-08-08 10:20:00,4.99,4.99,4.87,4.89,556700.0,4.2677,4.2677,4.165,4.1822,556700.0
2011-08-08 10:30:00,4.89,4.92,4.88,4.92,850200.0,4.1822,4.2078,4.1736,4.2078,850200.0
2011-08-08 10:40:00,4.92,4.98,4.91,4.97,609700.0,4.2078,4.2591,4.1993,4.2506,609700.0
2011-08-08 10:50:00,4.98,4.98,4.86,4.89,242300.0,4.2591,4.2591,4.1565,4.1822,242300.0
2011-08-08 11:00:00,4.89,4.98,4.87,4.97,310400.0,4.1822,4.2591,4.165,4.2506,310400.0
2011-08-08 11:10:00,4.97,5.02,4.95,5.0,663200.0,4.2506,4.2933,4.2335,4.2762,663200.0
2011-08-08 11:20:00,5.01,5.01,4.95,4.96,256500.0,4.2848,4.2848,4.2335,4.242,256500.0
2011-08-08 11:30:00,4.95,4.95,4.92,4.93,226700.0,4.2335,4.2335,4.2078,4.2164,226700.0
2011-08-08 11:40:00,4.93,4.96,4.9,4.94,328300.0,4.2164,4.242,4.1907,4.2249,328300.0
2011-08-08 11:50:00,4.94,4.94,4.8,4.81,1075500.0,4.2249,4.2249,4.1052,4.1137,1075500.0
2011-08-08 12:00:00,4.81,4.84,4.78,4.79,260500.0,4.1137,4.1394,4.0881,4.0966,260500.0
2011-08-08 12:10:00,4.79,4.82,4.75,4.77,373100.0,4.0966,4.1223,4.0624,4.0795,373100.0
2011-08-08 12:20:00,4.78,4.8,4.76,4.76,212000.0,4.0881,4.1052,4.071,4.071,212000.0
2011-08-08 12:30:00,4.76,4.77,4.72,4.72,222800.0,4.071,4.0795,4.0368,4.0368,222800.0
2011-08-08 12:40:00,4.73,4.75,4.72,4.75,397100.0,4.0453,4.0624,4.0368,4.0624,397100.0
2011-08-08 12:50:00,4.74,4.76,4.68,4.68,264200.0,4.0539,4.071,4.0026,4.0026,264200.0
2011-08-08 13:00:00,4.68,4.72,4.68,4.7,452200.0,4.0026,4.0368,4.0026,4.0197,452200.0
2011-08-08 13:10:00,4.7,4.71,4.65,4.66,176500.0,4.0197,4.0282,3.9769,3.9854,176500.0
2011-08-08 13:20:00,4.66,4.68,4.65,4.65,246700.0,3.9854,4.0026,3.9769,3.9769,246700.0
2011-08-08 13:30:00,4.65,4.65,4.6,4.6,171200.0,3.9769,3.9769,3.9341,3.9341,171200.0
2011-08-08 13:40:00,4.6,4.6,4.53,4.54,308200.0,3.9341,3.9341,3.8743,3.8828,308200.0
2011-08-08 13:50:00,4.55,4.57,4.49,4.5,352100.0,3.8914,3.9085,3.8401,3.8486,352100.0
2011-08-08 14:00:00,4.5,4.56,4.48,4.49,787900.0,3.8486,3.8999,3.8315,3.8401,787900.0
2011-08-08 14:10:00,4.48,4.5,4.41,4.44,447000.0,3.8315,3.8486,3.7716,3.7973,447000.0
2011-08-08 14:20:00,4.43,4.44,4.34,4.37,1013700.0,3.7887,3.7973,3.7118,3.7374,1013700.0
2011-08-08 14:30:00,4.37,4.4,4.35,4.38,424900.0,3.7374,3.7631,3.7203,3.746,424900.0
2011-08-08 14:40:00,4.38,4.41,4.37,4.41,443500.0,3.746,3.7716,3.7374,3.7716,443500.0
2011-08-08 14:50:00,4.41,4.45,4.4,4.44,325700.0,3.7716,3.8058,3.7631,3.7973,325700.0
2011-08-08 15:00:00,4.44,4.54,4.43,4.54,584600.0,3.7973,3.8828,3.7887,3.8828,584600.0
2011-08-08 15:10:00,4.54,4.66,4.54,4.66,636300.0,3.8828,3.9854,3.8828,3.9854,636300.0
2011-08-08 15:20:00,4.66,4.67,4.64,4.64,629300.0,3.9854,3.994,3.9683,3.9683,629300.0
2011-08-08 15:30:00,4.65,4.66,4.62,4.65,856800.0,3.9769,3.9854,3.9512,3.9769,856800.0
2011-08-08 15:40:00,4.65,4.65,4.59,4.59,595000.0,3.9769,3.9769,3.9256,3.9256,595000.0
2011-08-08 15:50:00,4.59,4.6,4.59,4.6,890400.0,3.9256,3.9341,3.9256,3.9341,890400.0
2011-08-09 09:30:00,4.79,4.83,4.73,4.74,844500.0,4.0966,4.1308,4.0453,4.0539,844500.0
2011-08-09 09:40:00,4.74,4.75,4.6,4.64,322200.0,4.0539,4.0624,3.9341,3.9683,322200.0
2011-08-09 09:50:00,4.64,4.69,4.63,4.68,260000.0,3.9683,4.0111,3.9598,4.0026,260000.0
2011-08-09 10:00:00,4.68,4.73,4.67,4.68,361400.0,4.0026,4.0453,3.994,4.0026,361400.0
2011-08-09 10:10:00,4.67,4.68,4.65,4.66,170000.0,3.994,4.0026,3.9769,3.9854,170000.0
2011-08-09 10:20:00,4.65,4.66,4.63,4.64,342100.0,3.9769,3.9854,3.9598,3.9683,342100.0
2011-08-09 10:30:00,4.65,4.65,4.63,4.64,279400.0,3.9769,3.9769,3.9598,3.9683,279400.0
2011-08-09 10:40:00,4.64,4.64,4.6,4.63,354000.0,3.9683,3.9683,3.9341,3.9598,354000.0
2011-08-09 10:50:00,4.63,4.64,4.55,4.56,306500.0,3.9598,3.9683,3.8914,3.8999,306500.0
2011-08-09 11:00:00,4.55,4.56,4.51,4.52,463700.0,3.8914,3.8999,3.8572,3.8657,463700.0
2011-08-09 11:10:00,4.52,4.52,4.51,4.52,166800.0,3.8657,3.8657,3.8572,3.8657,166800.0
2011-08-09 11:20:00,4.52,4.55,4.51,4.54,573700.0,3.8657,3.8914,3.8572,3.8828,573700.0
2011-08-09 11:30:00,4.55,4.57,4.54,4.54,570600.0,3.8914,3.9085,3.8828,3.8828,570600.0
2011-08-09 11:40:00,4.55,4.55,4.53,4.53,202000.0,3.8914,3.8914,3.8743,3.8743,202000.0
2011-08-09 11:50:00,4.54,4.54,4.53,4.53,104800.0,3.8828,3.8828,3.8743,3.8743,104800.0
2011-08-09 12:00:00,4.54,4.57,4.53,4.57,370400.0,3.8828,3.9085,3.8743,3.9085,370400.0
2011-08-09 12:10:00,4.57,4.58,4.55,4.58,159100.0,3.9085,3.917,3.8914,3.917,159100.0
2011-08-09 12:20:00,4.57,4.6,4.56,4.58,509200.0,3.9085,3.9341,3.8999,3.917,509200.0
2011-08-09 12:30:00,4.58,4.59,4.57,4.58,163100.0,3.917,3.9256,3.9085,3.917,163100.0
2011-08-09 12:40:00,4.58,4.58,4.57,4.57,155900.0,3.917,3.917,3.9085,3.9085,155900.0
2011-08-09 12:50:00,4.57,4.58,4.54,4.55,298600.0,3.9085,3.917,3.8828,3.8914,298600.0
2011-08-09 13:00:00,4.55,4.55,4.53,4.54,545400.0,3.8914,3.8914,3.8743,3.8828,545400.0
2011-08-09 13:10:00,4.54,4.54,4.52,4.53,280600.0,3.8828,3.8828,3.8657,3.8743,280600.0
2011-08-09 13:20:00,4.54,4.55,4.52,4.53,230200.0,3.8828,3.8914,3.8657,3.8743,230200.0
2011-08-09 13:30:00,4.53,4.53,4.52,4.52,130500.0,3.8743,3.8743,3.8657,3.8657,130500.0
2011-08-09 13:40:00,4.53,4.53,4.52,4.53,226200.0,3.8743,3.8743,3.8657,3.8743,226200.0
2011-08-09 13:50:00,4.52,4.53,4.52,4.53,429400.0,3.8657,3.8743,3.8657,3.8743,429400.0
2011-08-09 14:00:00,4.53,4.56,4.52,4.54,208200.0,3.8743,3.8999,3.8657,3.8828,208200.0
2011-08-09 14:10:00,4.55,4.58,4.52,4.53,384100.0,3.8914,3.917,3.8657,3.8743,384100.0
2011-08-09 14:20:00,4.53,4.54,4.43,4.44,631100.0,3.8743,3.8828,3.7887,3.7973,631100.0
2011-08-09 14:30:00,4.44,4.44,4.39,4.39,392100.0,3.7973,3.7973,3.7545,3.7545,392100.0
2011-08-09 14:40:00,4.39,4.4,4.26,4.32,647800.0,3.7545,3.7631,3.6433,3.6947,647800.0
2011-08-09 14:50:00,4.32,4.38,4.31,4.33,516000.0,3.6947,3.746,3.6861,3.7032,516000.0
2011-08-09 15:00:00,4.33,4.39,4.3,4.38,405100.0,3.7032,3.7545,3.6776,3.746,405100.0
2011-08-09 15:10:00,4.38,4.53,4.37,4.5,713900.0,3.746,3.8743,3.7374,3.8486,713900.0
2011-08-09 15:20:00,4.51,4.53,4.49,4.5,479500.0,3.8572,3.8743,3.8401,3.8486,479500.0
2011-08-09 15:30:00,4.5,4.54,4.5,4.54,345600.0,3.8486,3.8828,3.8486,3.8828,345600.0
2011-08-09 15:40:00,4.54,4.64,4.53,4.61,1003400.0,3.8828,3.9683,3.8743,3.9427,1003400.0
2011-08-09 15:50:00,4.61,4.67,4.61,4.67,1174900.0,3.9427,3.994,3.9427,3.994,1174900.0
2011-08-10 09:30:00,4.57,4.58,4.41,4.5,513800.0,3.9085,3.917,3.7716,3.8486,513800.0
2011-08-10 09:40:00,4.5,4.52,4.4,4.44,623600.0,3.8486,3.8657,3.7631,3.7973,623600.0
2011-08-10 09:50:00,4.44,4.45,4.35,4.36,657600.0,3.7973,3.8058,3.7203,3.7289,657600.0
2011-08-10 10:00:00,4.36,4.42,4.3,4.38,439800.0,3.7289,3.7802,3.6776,3.746,439800.0
2011-08-10 10:10:00,4.38,4.38,4.3,4.32,423400.0,3.746,3.746,3.6776,3.6947,423400.0
2011-08-10 10:20:00,4.33,4.35,4.28,4.3,455100.0,3.7032,3.7203,3.6605,3.6776,455100.0
2011-08-10 10:30:00,4.31,4.38,4.29,4.35,757400.0,3.6861,3.746,3.669,3.7203,757400.0
2011-08-10 10:40:00,4.35,4.42,4.32,4.34,461200.0,3.7203,3.7802,3.6947,3.7118,461200.0
2011-08-10 10:50:00,4.35,4.35,4.26,4.31,336100.0,3.7203,3.7203,3.6433,3.6861,336100.0
2011-08-10 11:00:00,4.31,4.31,4.25,4.29,363400.0,3.6861,3.6861,3.6348,3.669,363400.0
2011-08-10 11:10:00,4.29,4.34,4.28,4.32,367000.0,3.669,3.7118,3.6605,3.6947,367000.0
2011-08-10 11:20:00,4.31,4.32,4.27,4.27,214300.0,3.6861,3.6947,3.6519,3.6519,214300.0
2011-08-10 11:30:00,4.27,4.33,4.27,4.31,436000.0,3.6519,3.7032,3.6519,3.6861,436000.0
2011-08-10 11:40:00,4.31,4.35,4.3,4.31,256900.0,3.6861,3.7203,3.6776,3.6861,256900.0
2011-08-10 11:50:00,4.32,4.36,4.31,4.33,231000.0,3.6947,3.7289,3.6861,3.7032,231000.0
2011-08-10 12:00:00,4.32,4.37,4.31,4.33,242600.0,3.6947,3.7374,3.6861,3.7032,242600.0
2011-08-10 12:10:00,4.33,4.33,4.3,4.31,512700.0,3.7032,3.7032,3.6776,3.6861,512700.0
2011-08-10 12:20:00,4.31,4.32,4.25,4.25,329000.0,3.6861,3.6947,3.6348,3.6348,329000.0
2011-08-10 12:30:00,4.25,4.27,4.23,4.23,273200.0,3.6348,3.6519,3.6177,3.6177,273200.0
2011-08-10 12:40:00,4.23,4.29,4.23,4.28,278300.0,3.6177,3.669,3.6177,3.6605,278300.0
2011-08-10 12:50:00,4.28,4.34,4.28,4.32,173000.0,3.6605,3.7118,3.6605,3.6947,173000.0
2011-08-10 13:00:00,4.32,4.33,4.3,4.31,143200.0,3.6947,3.7032,3.6776,3.6861,143200.0
2011-08-10 13:10:00,4.31,4.31,4.28,4.29,172700.0,3.6861,3.6861,3.6605,3.669,172700.0
2011-08-10 13:20:00,4.28,4.29,4.27,4.27,251500.0,3.6605,3.669,3.6519,3.6519,251500.0
2011-08-10 13:30:00,4.27,4.3,4.26,4.28,238500.0,3.6519,3.6776,3.6433,3.6605,238500.0
2011-08-10 13:40:00,4.27,4.31,4.27,4.29,197300.0,3.6519,3.6861,3.6519,3.669,197300.0
2011-08-10 13:50:00,4.29,4.35,4.29,4.35,265000.0,3.669,3.7203,3.669,3.7203,265000.0
2011-08-10 14:00:00,4.35,4.4,4.32,4.39,312100.0,3.7203,3.7631,3.6947,3.7545,312100.0
2011-08-10 14:10:00,4.38,4.42,4.37,4.39,271600.0,3.746,3.7802,3.7374,3.7545,271600.0
2011-08-10 14:20:00,4.39,4.41,4.39,4.4,179300.0,3.7545,3.7716,3.7545,3.7631,179300.0
2011-08-10 14:30:00,4.4,4.4,4.35,4.36,265300.0,3.7631,3.7631,3.7203,3.7289,265300.0
2011-08-10 14:40:00,4.35,4.4,4.35,4.38,283700.0,3.7203,3.7631,3.7203,3.746,283700.0
2011-08-10 14:50:00,4.38,4.38,4.34,4.34,294900.0,3.746,3.746,3.7118,3.7118,294900.0
2011-08-10 15:00:00,4.34,4.36,4.31,4.31,205300.0,3.7118,3.7289,3.6861,3.6861,205300.0
2011-08-10 15:10:00,4.32,4.34,4.28,4.3,350500.0,3.6947,3.7118,3.6605,3.6776,350500.0
2011-08-10 15:20:00,4.31,4.35,4.3,4.31,660000.0,3.6861,3.7203,3.6776,3.6861,660000.0
2011-08-10 15:30:00,4.32,4.32,4.28,4.31,554800.0,3.6947,3.6947,3.6605,3.6861,554800.0
2011-08-10 15:40:00,4.31,4.33,4.25,4.25,619500.0,3.6861,3.7032,3.6348,3.6348,619500.0
2011-08-10 15:50:00,4.25,4.26,4.22,4.24,961600.0,3.6348,3.6433,3.6091,3.6262,961600.0
2011-08-11 09:30:00,4.29,4.32,4.19,4.23,516100.0,3.669,3.6947,3.5835,3.6177,516100.0
2011-08-11 09:40:00,4.24,4.25,4.13,4.15,583500.0,3.6262,3.6348,3.5322,3.5493,583500.0
2011-08-11 09:50:00,4.16,4.2,4.09,4.17,509600.0,3.5578,3.592,3.498,3.5664,509600.0
2011-08-11 10:00:00,4.18,4.22,4.16,4.18,282200.0,3.5749,3.6091,3.5578,3.5749,282200.0
2011-08-11 10:10:00,4.17,4.25,4.15,4.24,365600.0,3.5664,3.6348,3.5493,3.6262,365600.0
2011-08-11 10:20:00,4.24,4.24,4.19,4.19,223100.0,3.6262,3.6262,3.5835,3.5835,223100.0
2011-08-11 10:30:00,4.2,4.24,4.2,4.24,350200.0,3.592,3.6262,3.592,3.6262,350200.0
2011-08-11 10:40:00,4.24,4.29,4.21,4.29,310000.0,3.6262,3.669,3.6006,3.669,310000.0
2011-08-11 10:50:00,4.28,4.29,4.21,4.21,295400.0,3.6605,3.669,3.6006,3.6006,295400.0
2011-08-11 11:00:00,4.21,4.24,4.2,4.21,204500.0,3.6006,3.6262,3.592,3.6006,204500.0
2011-08-11 11:10:00,4.21,4.21,4.15,4.17,394100.0,3.6006,3.6006,3.5493,3.5664,394100.0
2011-08-11 11:20:00,4.17,4.18,4.14,4.17,246000.0,3.5664,3.5749,3.5407,3.5664,246000.0
2011-08-11 11:30:00,4.16,4.18,4.15,4.18,412700.0,3.5578,3.5749,3.5493,3.5749,412700.0
2011-08-11 11:40:00,4.17,4.2,4.17,4.19,316300.0,3.5664,3.592,3.5664,3.5835,316300.0
2011-08-11 11:50:00,4.19,4.25,4.19,4.21,425300.0,3.5835,3.6348,3.5835,3.6006,425300.0
2011-08-11 12:00:00,4.2,4.21,4.18,4.18,129900.0,3.592,3.6006,3.5749,3.5749,129900.0
2011-08-11 12:10:00,4.18,4.19,4.15,4.15,99300.0,3.5749,3.5835,3.5493,3.5493,99300.0
2011-08-11 12:20:00,4.16,4.16,4.12,4.14,162600.0,3.5578,3.5578,3.5236,3.5407,162600.0
2011-08-11 12:30:00,4.15,4.17,4.14,4.17,115800.0,3.5493,3.5664,3.5407,3.5664,115800.0
2011-08-11 12:40:00,4.17,4.24,4.17,4.23,238100.0,3.5664,3.6262,3.5664,3.6177,238100.0
2011-08-11 12:50:00,4.23,4.28,4.21,4.27,218100.0,3.6177,3.6605,3.6006,3.6519,218100.0
2011-08-11 13:00:00,4.26,4.27,4.21,4.23,454200.0,3.6433,3.6519,3.6006,3.6177,454200.0
2011-08-11 13:10:00,4.23,4.26,4.21,4.26,390400.0,3.6177,3.6433,3.6006,3.6433,390400.0
2011-08-11 13:20:00,4.27,4.33,4.26,4.31,444500.0,3.6519,3.7032,3.6433,3.6861,444500.0
2011-08-11 13:30:00,4.3,4.36,4.3,4.36,310700.0,3.6776,3.7289,3.6776,3.7289,310700.0
2011-08-11 13:40:00,4.36,4.37,4.34,4.35,360800.0,3.7289,3.7374,3.7118,3.7203,360800.0
2011-08-11 13:50:00,4.36,4.38,4.36,4.38,399500.0,3.7289,3.746,3.7289,3.746,399500.0
2011-08-11 14:00:00,4.37,4.4,4.36,4.4,467800.0,3.7374,3.7631,3.7289,3.7631,467800.0
2011-08-11 14:10:00,4.4,4.43,4.39,4.42,368200.0,3.7631,3.7887,3.7545,3.7802,368200.0
2011-08-11 14:20:00,4.42,4.45,4.41,4.43,535600.0,3.7802,3.8058,3.7716,3.7887,535600.0
2011-08-11 14:30:00,4.43,4.45,4.41,4.43,624500.0,3.7887,3.8058,3.7716,3.7887,624500.0
2011-08-11 14:40:00,4.43,4.44,4.39,4.39,195100.0,3.7887,3.7973,3.7545,3.7545,195100.0
2011-08-11 14:50:00,4.39,4.44,4.38,4.44,338800.0,3.7545,3.7973,3.746,3.7973,338800.0
2011-08-11 15:00:00,4.44,4.46,4.44,4.44,291100.0,3.7973,3.8144,3.7973,3.7973,291100.0
2011-08-11 15:10:00,4.44,4.5,4.44,4.49,490800.0,3.7973,3.8486,3.7973,3.8401,490800.0
2011-08-11 15:20:00,4.48,4.51,4.47,4.5,573100.0,3.8315,3.8572,3.8229,3.8486,573100.0
2011-08-11 15:30:00,4.5,4.52,4.48,4.48,660800.0,3.8486,3.8657,3.8315,3.8315,660800.0
2011-08-11 15:40:00,4.48,4.49,4.45,4.45,910800.0,3.8315,3.8401,3.8058,3.8058,910800.0
2011-08-11 15:50:00,4.45,4.46,4.41,4.42,1600200.0,3.8058,3.8144,3.7716,3.7802,1600200.0
2011-08-12 09:30:00,4.59,4.66,4.5,4.52,349000.0,3.9256,3.9854,3.8486,3.8657,349000.0
2011-08-12 09:40:00,4.51,4.52,4.44,4.48,343800.0,3.8572,3.8657,3.7973,3.8315,343800.0
2011-08-12 09:50:00,4.48,4.48,4.4,4.44,211400.0,3.8315,3.8315,3.7631,3.7973,211400.0
2011-08-12 10:00:00,4.43,4.44,4.38,4.41,358400.0,3.7887,3.7973,3.746,3.7716,358400.0
2011-08-12 10:10:00,4.41,4.48,4.37,4.46,251500.0,3.7716,3.8315,3.7374,3.8144,251500.0
2011-08-12 10:20:00,4.46,4.49,4.45,4.47,321900.0,3.8144,3.8401,3.8058,3.8229,321900.0
2011-08-12 10:30:00,4.47,4.51,4.46,4.51,202300.0,3.8229,3.8572,3.8144,3.8572,202300.0
2011-08-12 10:40:00,4.51,4.52,4.42,4.43,399500.0,3.8572,3.8657,3.7802,3.7887,399500.0
2011-08-12 10:50:00,4.43,4.44,4.41,4.41,138100.0,3.7887,3.7973,3.7716,3.7716,138100.0
2011-08-12 11:00:00,4.41,4.46,4.41,4.45,283400.0,3.7716,3.8144,3.7716,3.8058,283400.0
2011-08-12 11:10:00,4.46,4.48,4.45,4.48,146100.0,3.8144,3.8315,3.8058,3.8315,146100.0
2011-08-12 11:20:00,4.47,4.49,4.46,4.47,327200.0,3.8229,3.8401,3.8144,3.8229,327200.0
2011-08-12 11:30:00,4.47,4.5,4.45,4.5,291700.0,3.8229,3.8486,3.8058,3.8486,291700.0
2011-08-12 11:40:00,4.48,4.54,4.48,4.51,222200.0,3.8315,3.8828,3.8315,3.8572,222200.0
2011-08-12 11:50:00,4.51,4.54,4.51,4.52,185100.0,3.8572,3.8828,3.8572,3.8657,185100.0
2011-08-12 12:00:00,4.53,4.55,4.52,4.54,233400.0,3.8743,3.8914,3.8657,3.8828,233400.0
2011-08-12 12:10:00,4.54,4.55,4.53,4.54,151700.0,3.8828,3.8914,3.8743,3.8828,151700.0
2011-08-12 12:20:00,4.54,4.54,4.51,4.52,255200.0,3.8828,3.8828,3.8572,3.8657,255200.0
2011-08-12 12:30:00,4.53,4.53,4.51,4.51,216800.0,3.8743,3.8743,3.8572,3.8572,216800.0
2011-08-12 12:40:00,4.51,4.52,4.49,4.51,264900.0,3.8572,3.8657,3.8401,3.8572,264900.0
2011-08-12 12:50:00,4.5,4.52,4.49,4.51,85100.0,3.8486,3.8657,3.8401,3.8572,85100.0
2011-08-12 13:00:00,4.51,4.52,4.51,4.51,40000.0,3.8572,3.8657,3.8572,3.8572,40000.0
2011-08-12 13:10:00,4.51,4.52,4.49,4.49,67300.0,3.8572,3.8657,3.8401,3.8401,67300.0
2011-08-12 13:20:00,4.5,4.5,4.48,4.49,88900.0,3.8486,3.8486,3.8315,3.8401,88900.0
2011-08-12 13:30:00,4.49,4.51,4.48,4.5,99400.0,3.8401,3.8572,3.8315,3.8486,99400.0
2011-08-12 13:40:00,4.5,4.51,4.5,4.51,24500.0,3.8486,3.8572,3.8486,3.8572,24500.0
2011-08-12 13:50:00,4.51,4.54,4.5,4.53,337900.0,3.8572,3.8828,3.8486,3.8743,337900.0
2011-08-12 14:00:00,4.52,4.53,4.52,4.53,50300.0,3.8657,3.8743,3.8657,3.8743,50300.0
2011-08-12 14:10:00,4.53,4.54,4.51,4.51,471400.0,3.8743,3.8828,3.8572,3.8572,471400.0
2011-08-12 14:20:00,4.51,4.53,4.5,4.52,329500.0,3.8572,3.8743,3.8486,3.8657,329500.0
2011-08-12 14:30:00,4.52,4.52,4.5,4.5,440600.0,3.8657,3.8657,3.8486,3.8486,440600.0
2011-08-12 14:40:00,4.5,4.52,4.48,4.51,382400.0,3.8486,3.8657,3.8315,3.8572,382400.0
2011-08-12 14:50:00,4.51,4.52,4.49,4.49,191700.0,3.8572,3.8657,3.8401,3.8401,191700.0
2011-08-12 15:00:00,4.49,4.52,4.49,4.5,442900.0,3.8401,3.8657,3.8401,3.8486,442900.0
2011-08-12 15:10:00,4.49,4.52,4.49,4.5,245300.0,3.8401,3.8657,3.8401,3.8486,245300.0
2011-08-12 15:20:00,4.5,4.52,4.49,4.5,216000.0,3.8486,3.8657,3.8401,3.8486,216000.0
2011-08-12 15:30:00,4.5,4.52,4.49,4.51,462900.0,3.8486,3.8657,3.8401,3.8572,462900.0
2011-08-12 15:40:00,4.52,4.52,4.5,4.52,761800.0,3.8657,3.8657,3.8486,3.8657,761800.0
2011-08-12 15:50:00,4.52,4.54,4.51,4.54,1087500.0,3.8657,3.8828,3.8572,3.8828,1087500.0
2011-08-15 09:30:00,4.59,4.6,4.56,4.58,264700.0,3.9256,3.9341,3.8999,3.917,264700.0
2011-08-15 09:40:00,4.59,4.62,4.58,4.6,369500.0,3.9256,3.9512,3.917,3.9341,369500.0
2011-08-15 09:50:00,4.6,4.61,4.56,4.58,336000.0,3.9341,3.9427,3.8999,3.917,336000.0
2011-08-15 10:00:00,4.58,4.68,4.57,4.68,914200.0,3.917,4.0026,3.9085,4.0026,914200.0
2011-08-15 10:10:00,4.68,4.77,4.67,4.77,712000.0,4.0026,4.0795,3.994,4.0795,712000.0
2011-08-15 10:20:00,4.77,4.78,4.74,4.76,570700.0,4.0795,4.0881,4.0539,4.071,570700.0
2011-08-15 10:30:00,4.75,4.76,4.72,4.72,594900.0,4.0624,4.071,4.0368,4.0368,594900.0
2011-08-15 10:40:00,4.72,4.73,4.67,4.68,321400.0,4.0368,4.0453,3.994,4.0026,321400.0
2011-08-15 10:50:00,4.69,4.71,4.65,4.65,287800.0,4.0111,4.0282,3.9769,3.9769,287800.0
2011-08-15 11:00:00,4.66,4.66,4.63,4.66,290300.0,3.9854,3.9854,3.9598,3.9854,290300.0
2011-08-15 11:10:00,4.66,4.68,4.65,4.67,430200.0,3.9854,4.0026,3.9769,3.994,430200.0
2011-08-15 11:20:00,4.67,4.7,4.67,4.7,294300.0,3.994,4.0197,3.994,4.0197,294300.0
2011-08-15 11:30:00,4.7,4.72,4.67,4.71,266500.0,4.0197,4.0368,3.994,4.0282,266500.0
2011-08-15 11:40:00,4.72,4.76,4.71,4.74,920900.0,4.0368,4.071,4.0282,4.0539,920900.0
2011-08-15 11:50:00,4.74,4.75,4.72,4.74,173100.0,4.0539,4.0624,4.0368,4.0539,173100.0
2011-08-15 12:00:00,4.74,4.76,4.73,4.73,204800.0,4.0539,4.071,4.0453,4.0453,204800.0
2011-08-15 12:10:00,4.73,4.75,4.72,4.73,205700.0,4.0453,4.0624,4.0368,4.0453,205700.0
2011-08-15 12:20:00,4.74,4.75,4.72,4.73,159900.0,4.0539,4.0624,4.0368,4.0453,159900.0
2011-08-15 12:30:00,4.73,4.74,4.72,4.73,64100.0,4.0453,4.0539,4.0368,4.0453,64100.0
2011-08-15 12:40:00,4.73,4.76,4.72,4.74,414100.0,4.0453,4.071,4.0368,4.0539,414100.0
2011-08-15 12:50:00,4.74,4.75,4.73,4.74,82300.0,4.0539,4.0624,4.0453,4.0539,82300.0
2011-08-15 13:00:00,4.75,4.76,4.74,4.75,166000.0,4.0624,4.071,4.0539,4.0624,166000.0
2011-08-15 13:10:00,4.74,4.74,4.71,4.74,158800.0,4.0539,4.0539,4.0282,4.0539,158800.0
2011-08-15 13:20:00,4.73,4.74,4.72,4.74,72800.0,4.0453,4.0539,4.0368,4.0539,72800.0
2011-08-15 13:30:00,4.73,4.74,4.73,4.73,73100.0,4.0453,4.0539,4.0453,4.0453,73100.0
2011-08-15 13:40:00,4.74,4.74,4.73,4.73,46400.0,4.0539,4.0539,4.0453,4.0453,46400.0
2011-08-15 13:50:00,4.73,4.74,4.73,4.73,67600.0,4.0453,4.0539,4.0453,4.0453,67600.0
2011-08-15 14:00:00,4.73,4.75,4.73,4.75,85900.0,4.0453,4.0624,4.0453,4.0624,85900.0
2011-08-15 14:10:00,4.75,4.75,4.74,4.74,33200.0,4.0624,4.0624,4.0539,4.0539,33200.0
2011-08-15 14:20:00,4.74,4.75,4.74,4.75,62800.0,4.0539,4.0624,4.0539,4.0624,62800.0
2011-08-15 14:30:00,4.75,4.75,4.73,4.73,108700.0,4.0624,4.0624,4.0453,4.0453,108700.0
2011-08-15 14:40:00,4.73,4.74,4.73,4.74,68400.0,4.0453,4.0539,4.0453,4.0539,68400.0
2011-08-15 14:50:00,4.74,4.76,4.73,4.76,134000.0,4.0539,4.071,4.0453,4.071,134000.0
2011-08-15 15:00:00,4.76,4.76,4.75,4.76,88700.0,4.071,4.071,4.0624,4.071,88700.0
2011-08-15 15:10:00,4.76,4.78,4.75,4.77,398000.0,4.071,4.0881,4.0624,4.0795,398000.0
2011-08-15 15:20:00,4.77,4.77,4.76,4.77,375500.0,4.0795,4.0795,4.071,4.0795,375500.0
2011-08-15 15:30:00,4.77,4.82,4.76,4.8,592300.0,4.0795,4.1223,4.071,4.1052,592300.0
2011-08-15 15:40:00,4.8,4.82,4.79,4.82,558200.0,4.1052,4.1223,4.0966,4.1223,558200.0
2011-08-15 15:50:00,4.82,4.84,4.81,4.83,877300.0,4.1223,4.1394,4.1137,4.1308,877300.0
2011-08-16 09:30:00,4.84,4.85,4.76,4.83,301600.0,4.1394,4.1479,4.071,4.1308,301600.0
2011-08-16 09:40:00,4.84,4.87,4.8,4.82,168400.0,4.1394,4.165,4.1052,4.1223,168400.0
2011-08-16 09:50:00,4.82,4.84,4.77,4.77,366900.0,4.1223,4.1394,4.0795,4.0795,366900.0
2011-08-16 10:00:00,4.77,4.8,4.75,4.77,337700.0,4.0795,4.1052,4.0624,4.0795,337700.0
2011-08-16 10:10:00,4.77,4.81,4.76,4.76,380600.0,4.0795,4.1137,4.071,4.071,380600.0
2011-08-16 10:20:00,4.77,4.79,4.76,4.79,214300.0,4.0795,4.0966,4.071,4.0966,214300.0
2011-08-16 10:30:00,4.79,4.79,4.75,4.75,130400.0,4.0966,4.0966,4.0624,4.0624,130400.0
2011-08-16 10:40:00,4.75,4.78,4.75,4.78,197300.0,4.0624,4.0881,4.0624,4.0881,197300.0
2011-08-16 10:50:00,4.78,4.82,4.77,4.82,381800.0,4.0881,4.1223,4.0795,4.1223,381800.0
2011-08-16 11:00:00,4.82,4.82,4.79,4.8,311900.0,4.1223,4.1223,4.0966,4.1052,311900.0
2011-08-16 11:10:00,4.8,4.82,4.78,4.79,256700.0,4.1052,4.1223,4.0881,4.0966,256700.0
2011-08-16 11:20:00,4.79,4.82,4.78,4.81,366200.0,4.0966,4.1223,4.0881,4.1137,366200.0
2011-08-16 11:30:00,4.81,4.82,4.8,4.82,204400.0,4.1137,4.1223,4.1052,4.1223,204400.0
2011-08-16 11:40:00,4.82,4.86,4.81,4.86,220500.0,4.1223,4.1565,4.1137,4.1565,220500.0
2011-08-16 11:50:00,4.86,4.86,4.85,4.86,263600.0,4.1565,4.1565,4.1479,4.1565,263600.0
2011-08-16 12:00:00,4.86,4.9,4.85,4.9,296100.0,4.1565,4.1907,4.1479,4.1907,296100.0
2011-08-16 12:10:00,4.9,4.91,4.85,4.86,511000.0,4.1907,4.1993,4.1479,4.1565,511000.0
2011-08-16 12:20:00,4.85,4.88,4.84,4.84,715600.0,4.1479,4.1736,4.1394,4.1394,715600.0
2011-08-16 12:30:00,4.83,4.86,4.83,4.85,274100.0,4.1308,4.1565,4.1308,4.1479,274100.0
2011-08-16 12:40:00,4.85,4.86,4.84,4.84,159100.0,4.1479,4.1565,4.1394,4.1394,159100.0
2011-08-16 12:50:00,4.84,4.86,4.84,4.84,314900.0,4.1394,4.1565,4.1394,4.1394,314900.0
2011-08-16 13:00:00,4.84,4.84,4.79,4.8,236900.0,4.1394,4.1394,4.0966,4.1052,236900.0
2011-08-16 13:10:00,4.8,4.84,4.79,4.81,204500.0,4.1052,4.1394,4.0966,4.1137,204500.0
2011-08-16 13:20:00,4.81,4.81,4.79,4.8,401700.0,4.1137,4.1137,4.0966,4.1052,401700.0
2011-08-16 13:30:00,4.8,4.81,4.78,4.78,132600.0,4.1052,4.1137,4.0881,4.0881,132600.0
2011-08-16 13:40:00,4.78,4.79,4.76,4.79,89800.0,4.0881,4.0966,4.071,4.0966,89800.0
2011-08-16 13:50:00,4.79,4.82,4.78,4.81,248100.0,4.0966,4.1223,4.0881,4.1137,248100.0
2011-08-16 14:00:00,4.81,4.85,4.81,4.83,87900.0,4.1137,4.1479,4.1137,4.1308,87900.0
2011-08-16 14:10:00,4.84,4.86,4.83,4.85,135700.0,4.1394,4.1565,4.1308,4.1479,135700.0
2011-08-16 14:20:00,4.85,4.85,4.82,4.82,99700.0,4.1479,4.1479,4.1223,4.1223,99700.0
2011-08-16 14:30:00,4.82,4.83,4.8,4.83,169400.0,4.1223,4.1308,4.1052,4.1308,169400.0
2011-08-16 14:40:00,4.82,4.84,4.82,4.83,131000.0,4.1223,4.1394,4.1223,4.1308,131000.0
2011-08-16 14:50:00,4.83,4.83,4.81,4.81,219800.0,4.1308,4.1308,4.1137,4.1137,219800.0
2011-08-16 15:00:00,4.81,4.84,4.81,4.84,160300.0,4.1137,4.1394,4.1137,4.1394,160300.0
2011-08-16 15:10:00,4.83,4.84,4.82,4.83,71900.0,4.1308,4.1394,4.1223,4.1308,71900.0
2011-08-16 15:20:00,4.83,4.85,4.82,4.85,185800.0,4.1308,4.1479,4.1223,4.1479,185800.0
2011-08-16 15:30:00,4.85,4.86,4.84,4.86,141500.0,4.1479,4.1565,4.1394,4.1565,141500.0
2011-08-16 15:40:00,4.85,4.89,4.85,4.85,608200.0,4.1479,4.1822,4.1479,4.1479,608200.0
2011-08-16 15:50:00,4.85,4.86,4.83,4.83,707800.0,4.1479,4.1565,4.1308,4.1308,707800.0
2011-08-17 09:30:00,4.85,4.91,4.85,4.89,110600.0,4.1479,4.1993,4.1479,4.1822,110600.0
2011-08-17 09:40:00,4.89,4.91,4.84,4.89,221800.0,4.1822,4.1993,4.1394,4.1822,221800.0
2011-08-17 09:50:00,4.88,4.92,4.87,4.87,151400.0,4.1736,4.2078,4.165,4.165,151400.0
2011-08-17 10:00:00,4.87,4.88,4.84,4.87,186000.0,4.165,4.1736,4.1394,4.165,186000.0
2011-08-17 10:10:00,4.87,4.89,4.84,4.87,294000.0,4.165,4.1822,4.1394,4.165,294000.0
2011-08-17 10:20:00,4.87,4.88,4.84,4.86,196300.0,4.165,4.1736,4.1394,4.1565,196300.0
2011-08-17 10:30:00,4.85,4.86,4.81,4.84,229700.0,4.1479,4.1565,4.1137,4.1394,229700.0
2011-08-17 10:40:00,4.84,4.88,4.83,4.87,315800.0,4.1394,4.1736,4.1308,4.165,315800.0
2011-08-17 10:50:00,4.87,4.88,4.85,4.85,300900.0,4.165,4.1736,4.1479,4.1479,300900.0
2011-08-17 11:00:00,4.86,4.86,4.84,4.85,107900.0,4.1565,4.1565,4.1394,4.1479,107900.0
2011-08-17 11:10:00,4.85,4.86,4.82,4.82,168700.0,4.1479,4.1565,4.1223,4.1223,168700.0
2011-08-17 11:20:00,4.83,4.83,4.78,4.78,107400.0,4.1308,4.1308,4.0881,4.0881,107400.0
2011-08-17 11:30:00,4.79,4.8,4.75,4.75,131000.0,4.0966,4.1052,4.0624,4.0624,131000.0
2011-08-17 11:40:00,4.75,4.76,4.73,4.76,83100.0,4.0624,4.071,4.0453,4.071,83100.0
2011-08-17 11:50:00,4.75,4.76,4.71,4.72,84800.0,4.0624,4.071,4.0282,4.0368,84800.0
2011-08-17 12:00:00,4.72,4.76,4.7,4.7,200500.0,4.0368,4.071,4.0197,4.0197,200500.0
2011-08-17 12:10:00,4.71,4.72,4.69,4.72,98900.0,4.0282,4.0368,4.0111,4.0368,98900.0
2011-08-17 12:20:00,4.72,4.74,4.71,4.74,93700.0,4.0368,4.0539,4.0282,4.0539,93700.0
2011-08-17 12:30:00,4.74,4.75,4.74,4.74,25700.0,4.0539,4.0624,4.0539,4.0539,25700.0
2011-08-17 12:40:00,4.74,4.75,4.73,4.75,90400.0,4.0539,4.0624,4.0453,4.0624,90400.0
2011-08-17 12:50:00,4.74,4.76,4.7,4.71,150500.0,4.0539,4.071,4.0197,4.0282,150500.0
2011-08-17 13:00:00,4.71,4.72,4.7,4.71,111000.0,4.0282,4.0368,4.0197,4.0282,111000.0
2011-08-17 13:10:00,4.71,4.72,4.69,4.71,69400.0,4.0282,4.0368,4.0111,4.0282,69400.0
2011-08-17 13:20:00,4.71,4.72,4.68,4.7,151100.0,4.0282,4.0368,4.0026,4.0197,151100.0
2011-08-17 13:30:00,4.69,4.71,4.68,4.69,200900.0,4.0111,4.0282,4.0026,4.0111,200900.0
2011-08-17 13:40:00,4.69,4.69,4.66,4.66,179200.0,4.0111,4.0111,3.9854,3.9854,179200.0
2011-08-17 13:50:00,4.67,4.69,4.66,4.68,108800.0,3.994,4.0111,3.9854,4.0026,108800.0
2011-08-17 14:00:00,4.68,4.7,4.67,4.69,81200.0,4.0026,4.0197,3.994,4.0111,81200.0
2011-08-17 14:10:00,4.68,4.71,4.68,4.71,94000.0,4.0026,4.0282,4.0026,4.0282,94000.0
2011-08-17 14:20:00,4.71,4.73,4.7,4.7,157700.0,4.0282,4.0453,4.0197,4.0197,157700.0
2011-08-17 14:30:00,4.71,4.73,4.69,4.7,116900.0,4.0282,4.0453,4.0111,4.0197,116900.0
2011-08-17 14:40:00,4.69,4.73,4.69,4.73,187700.0,4.0111,4.0453,4.0111,4.0453,187700.0
2011-08-17 14:50:00,4.73,4.75,4.72,4.73,148500.0,4.0453,4.0624,4.0368,4.0453,148500.0
2011-08-17 15:00:00,4.74,4.75,4.72,4.72,196200.0,4.0539,4.0624,4.0368,4.0368,196200.0
2011-08-17 15:10:00,4.72,4.74,4.71,4.71,437200.0,4.0368,4.0539,4.0282,4.0282,437200.0
2011-08-17 15:20:00,4.72,4.73,4.7,4.71,451300.0,4.0368,4.0453,4.0197,4.0282,451300.0
2011-08-17 15:30:00,4.72,4.72,4.69,4.7,185000.0,4.0368,4.0368,4.0111,4.0197,185000.0
2011-08-17 15:40:00,4.7,4.7,4.69,4.69,148900.0,4.0197,4.0197,4.0111,4.0111,148900.0
2011-08-17 15:50:00,4.7,4.72,4.69,4.71,730100.0,4.0197,4.0368,4.0111,4.0282,730100.0
2011-08-18 09:30:00,4.51,4.51,4.26,4.29,855000.0,3.8572,3.8572,3.6433,3.669,855000.0
2011-08-18 09:40:00,4.3,4.33,4.22,4.24,556000.0,3.6776,3.7032,3.6091,3.6262,556000.0
2011-08-18 09:50:00,4.24,4.28,4.24,4.25,300300.0,3.6262,3.6605,3.6262,3.6348,300300.0
2011-08-18 10:00:00,4.25,4.25,4.15,4.15,717600.0,3.6348,3.6348,3.5493,3.5493,717600.0
2011-08-18 10:10:00,4.15,4.24,4.14,4.24,941500.0,3.5493,3.6262,3.5407,3.6262,941500.0
2011-08-18 10:20:00,4.24,4.29,4.21,4.25,522400.0,3.6262,3.669,3.6006,3.6348,522400.0
2011-08-18 10:30:00,4.24,4.25,4.2,4.21,161400.0,3.6262,3.6348,3.592,3.6006,161400.0
2011-08-18 10:40:00,4.21,4.21,4.2,4.21,200400.0,3.6006,3.6006,3.592,3.6006,200400.0
2011-08-18 10:50:00,4.21,4.24,4.17,4.23,451500.0,3.6006,3.6262,3.5664,3.6177,451500.0
2011-08-18 11:00:00,4.23,4.24,4.18,4.18,161300.0,3.6177,3.6262,3.5749,3.5749,161300.0
2011-08-18 11:10:00,4.18,4.19,4.15,4.17,371200.0,3.5749,3.5835,3.5493,3.5664,371200.0
2011-08-18 11:20:00,4.16,4.19,4.16,4.19,348900.0,3.5578,3.5835,3.5578,3.5835,348900.0
2011-08-18 11:30:00,4.19,4.25,4.18,4.24,368100.0,3.5835,3.6348,3.5749,3.6262,368100.0
2011-08-18 11:40:00,4.24,4.29,4.23,4.28,218400.0,3.6262,3.669,3.6177,3.6605,218400.0
2011-08-18 11:50:00,4.28,4.28,4.25,4.25,174200.0,3.6605,3.6605,3.6348,3.6348,174200.0
2011-08-18 12:00:00,4.25,4.26,4.21,4.23,191400.0,3.6348,3.6433,3.6006,3.6177,191400.0
2011-08-18 12:10:00,4.23,4.26,4.21,4.24,205100.0,3.6177,3.6433,3.6006,3.6262,205100.0
2011-08-18 12:20:00,4.24,4.26,4.24,4.25,78000.0,3.6262,3.6433,3.6262,3.6348,78000.0
2011-08-18 12:30:00,4.25,4.26,4.21,4.22,203400.0,3.6348,3.6433,3.6006,3.6091,203400.0
2011-08-18 12:40:00,4.22,4.22,4.2,4.21,173400.0,3.6091,3.6091,3.592,3.6006,173400.0
2011-08-18 12:50:00,4.21,4.21,4.18,4.19,387700.0,3.6006,3.6006,3.5749,3.5835,387700.0
2011-08-18 13:00:00,4.18,4.19,4.15,4.15,236900.0,3.5749,3.5835,3.5493,3.5493,236900.0
2011-08-18 13:10:00,4.16,4.16,4.14,4.15,210100.0,3.5578,3.5578,3.5407,3.5493,210100.0
2011-08-18 13:20:00,4.16,4.16,4.15,4.16,105600.0,3.5578,3.5578,3.5493,3.5578,105600.0
2011-08-18 13:30:00,4.15,4.16,4.1,4.1,291900.0,3.5493,3.5578,3.5065,3.5065,291900.0
2011-08-18 13:40:00,4.11,4.13,4.1,4.12,529800.0,3.5151,3.5322,3.5065,3.5236,529800.0
2011-08-18 13:50:00,4.11,4.14,4.11,4.14,244700.0,3.5151,3.5407,3.5151,3.5407,244700.0
2011-08-18 14:00:00,4.14,4.17,4.13,4.15,353200.0,3.5407,3.5664,3.5322,3.5493,353200.0
2011-08-18 14:10:00,4.15,4.19,4.15,4.19,375600.0,3.5493,3.5835,3.5493,3.5835,375600.0
2011-08-18 14:20:00,4.19,4.21,4.17,4.19,277200.0,3.5835,3.6006,3.5664,3.5835,277200.0
2011-08-18 14:30:00,4.19,4.2,4.18,4.2,236400.0,3.5835,3.592,3.5749,3.592,236400.0
2011-08-18 14:40:00,4.19,4.2,4.19,4.19,195900.0,3.5835,3.592,3.5835,3.5835,195900.0
2011-08-18 14:50:00,4.19,4.2,4.14,4.15,264400.0,3.5835,3.592,3.5407,3.5493,264400.0
2011-08-18 15:00:00,4.15,4.17,4.14,4.15,372400.0,3.5493,3.5664,3.5407,3.5493,372400.0
2011-08-18 15:10:00,4.16,4.17,4.15,4.15,165800.0,3.5578,3.5664,3.5493,3.5493,165800.0
2011-08-18 15:20:00,4.15,4.2,4.15,4.2,396800.0,3.5493,3.592,3.5493,3.592,396800.0
2011-08-18 15:30:00,4.2,4.21,4.15,4.15,616100.0,3.592,3.6006,3.5493,3.5493,616100.0
2011-08-18 15:40:00,4.16,4.16,4.14,4.15,636000.0,3.5578,3.5578,3.5407,3.5493,636000.0
2011-08-18 15:50:00,4.15,4.18,4.15,4.17,1475600.0,3.5493,3.5749,3.5493,3.5664,1475600.0
2011-08-19 09:30:00,4.09,4.13,4.06,4.09,820500.0,3.498,3.5322,3.4723,3.498,820500.0
2011-08-19 09:40:00,4.09,4.13,4.04,4.05,359200.0,3.498,3.5322,3.4552,3.4637,359200.0
2011-08-19 09:50:00,4.04,4.1,4.03,4.08,486400.0,3.4552,3.5065,3.4466,3.4894,486400.0
2011-08-19 10:00:00,4.08,4.11,4.06,4.1,267300.0,3.4894,3.5151,3.4723,3.5065,267300.0
2011-08-19 10:10:00,4.1,4.13,4.06,4.1,380200.0,3.5065,3.5322,3.4723,3.5065,380200.0
2011-08-19 10:20:00,4.11,4.16,4.09,4.16,328600.0,3.5151,3.5578,3.498,3.5578,328600.0
2011-08-19 10:30:00,4.16,4.16,4.07,4.07,498500.0,3.5578,3.5578,3.4809,3.4809,498500.0
2011-08-19 10:40:00,4.08,4.08,4.05,4.06,541000.0,3.4894,3.4894,3.4637,3.4723,541000.0
2011-08-19 10:50:00,4.06,4.07,4.05,4.05,172000.0,3.4723,3.4809,3.4637,3.4637,172000.0
2011-08-19 11:00:00,4.05,4.05,4.0,4.0,225800.0,3.4637,3.4637,3.421,3.421,225800.0
2011-08-19 11:10:00,4.01,4.01,4.0,4.01,121200.0,3.4295,3.4295,3.421,3.4295,121200.0
2011-08-19 11:20:00,4.01,4.01,4.0,4.0,115400.0,3.4295,3.4295,3.421,3.421,115400.0
2011-08-19 11:30:00,4.01,4.01,3.98,3.99,172300.0,3.4295,3.4295,3.4039,3.4124,172300.0
2011-08-19 11:40:00,3.98,4.03,3.98,4.02,175600.0,3.4039,3.4466,3.4039,3.4381,175600.0
2011-08-19 11:50:00,4.02,4.05,4.01,4.05,129400.0,3.4381,3.4637,3.4295,3.4637,129400.0
2011-08-19 12:00:00,4.05,4.05,4.03,4.03,140000.0,3.4637,3.4637,3.4466,3.4466,140000.0
2011-08-19 12:10:00,4.04,4.04,4.03,4.04,81700.0,3.4552,3.4552,3.4466,3.4552,81700.0
2011-08-19 12:20:00,4.03,4.04,4.02,4.03,211000.0,3.4466,3.4552,3.4381,3.4466,211000.0
2011-08-19 12:30:00,4.03,4.03,4.02,4.02,137600.0,3.4466,3.4466,3.4381,3.4381,137600.0
2011-08-19 12:40:00,4.02,4.03,4.02,4.03,101800.0,3.4381,3.4466,3.4381,3.4466,101800.0
2011-08-19 12:50:00,4.03,4.04,4.01,4.01,142900.0,3.4466,3.4552,3.4295,3.4295,142900.0
2011-08-19 13:00:00,4.01,4.01,4.0,4.0,92300.0,3.4295,3.4295,3.421,3.421,92300.0
2011-08-19 13:10:00,4.0,4.01,3.99,3.99,194500.0,3.421,3.4295,3.4124,3.4124,194500.0
2011-08-19 13:20:00,4.0,4.0,3.99,3.99,125200.0,3.421,3.421,3.4124,3.4124,125200.0
2011-08-19 13:30:00,3.99,4.0,3.98,3.99,161300.0,3.4124,3.421,3.4039,3.4124,161300.0
2011-08-19 13:40:00,3.98,3.99,3.98,3.99,216500.0,3.4039,3.4124,3.4039,3.4124,216500.0
2011-08-19 13:50:00,3.99,4.01,3.98,4.0,295600.0,3.4124,3.4295,3.4039,3.421,295600.0
2011-08-19 14:00:00,4.01,4.01,3.97,3.98,213900.0,3.4295,3.4295,3.3953,3.4039,213900.0
2011-08-19 14:10:00,3.97,3.98,3.97,3.97,80700.0,3.3953,3.4039,3.3953,3.3953,80700.0
2011-08-19 14:20:00,3.98,3.98,3.95,3.96,100600.0,3.4039,3.4039,3.3782,3.3868,100600.0
2011-08-19 14:30:00,3.96,3.97,3.95,3.97,165700.0,3.3868,3.3953,3.3782,3.3953,165700.0
2011-08-19 14:40:00,3.97,3.98,3.94,3.94,229700.0,3.3953,3.4039,3.3697,3.3697,229700.0
2011-08-19 14:50:00,3.94,3.95,3.91,3.91,308600.0,3.3697,3.3782,3.344,3.344,308600.0
2011-08-19 15:00:00,3.91,3.92,3.89,3.91,412100.0,3.344,3.3526,3.3269,3.344,412100.0
2011-08-19 15:10:00,3.92,3.92,3.91,3.91,157700.0,3.3526,3.3526,3.344,3.344,157700.0
2011-08-19 15:20:00,3.91,3.92,3.91,3.92,471000.0,3.344,3.3526,3.344,3.3526,471000.0
2011-08-19 15:30:00,3.92,3.92,3.88,3.89,610400.0,3.3526,3.3526,3.3184,3.3269,610400.0
2011-08-19 15:40:00,3.89,3.91,3.88,3.9,652700.0,3.3269,3.344,3.3184,3.3355,652700.0
2011-08-19 15:50:00,3.91,3.91,3.89,3.89,997000.0,3.344,3.344,3.3269,3.3269,997000.0
2011-08-22 09:30:00,4.02,4.05,3.97,3.97,277200.0,3.4381,3.4637,3.3953,3.3953,277200.0
2011-08-22 09:40:00,3.97,3.99,3.93,3.98,211100.0,3.3953,3.4124,3.3611,3.4039,211100.0
2011-08-22 09:50:00,3.98,3.99,3.95,3.95,164600.0,3.4039,3.4124,3.3782,3.3782,164600.0
2011-08-22 10:00:00,3.95,3.98,3.95,3.96,109900.0,3.3782,3.4039,3.3782,3.3868,109900.0
2011-08-22 10:10:00,3.95,4.0,3.93,4.0,257900.0,3.3782,3.421,3.3611,3.421,257900.0
2011-08-22 10:20:00,4.0,4.02,3.99,4.01,307800.0,3.421,3.4381,3.4124,3.4295,307800.0
2011-08-22 10:30:00,4.01,4.01,4.0,4.01,78200.0,3.4295,3.4295,3.421,3.4295,78200.0
2011-08-22 10:40:00,4.0,4.01,4.0,4.0,42500.0,3.421,3.4295,3.421,3.421,42500.0
2011-08-22 10:50:00,4.01,4.01,3.92,3.92,267100.0,3.4295,3.4295,3.3526,3.3526,267100.0
2011-08-22 11:00:00,3.92,3.94,3.91,3.94,199800.0,3.3526,3.3697,3.344,3.3697,199800.0
2011-08-22 11:10:00,3.94,3.94,3.9,3.9,85000.0,3.3697,3.3697,3.3355,3.3355,85000.0
2011-08-22 11:20:00,3.9,3.91,3.88,3.88,74100.0,3.3355,3.344,3.3184,3.3184,74100.0
2011-08-22 11:30:00,3.88,3.91,3.86,3.87,152600.0,3.3184,3.344,3.3012,3.3098,152600.0
2011-08-22 11:40:00,3.87,3.87,3.83,3.85,204200.0,3.3098,3.3098,3.2756,3.2927,204200.0
2011-08-22 11:50:00,3.85,3.86,3.81,3.83,195300.0,3.2927,3.3012,3.2585,3.2756,195300.0
2011-08-22 12:00:00,3.84,3.88,3.83,3.88,117800.0,3.2841,3.3184,3.2756,3.3184,117800.0
2011-08-22 12:10:00,3.88,3.89,3.87,3.89,187700.0,3.3184,3.3269,3.3098,3.3269,187700.0
2011-08-22 12:20:00,3.89,3.9,3.88,3.88,149100.0,3.3269,3.3355,3.3184,3.3184,149100.0
2011-08-22 12:30:00,3.88,3.89,3.87,3.89,98300.0,3.3184,3.3269,3.3098,3.3269,98300.0
2011-08-22 12:40:00,3.89,3.93,3.88,3.93,107200.0,3.3269,3.3611,3.3184,3.3611,107200.0
2011-08-22 12:50:00,3.92,3.93,3.9,3.91,226600.0,3.3526,3.3611,3.3355,3.344,226600.0
2011-08-22 13:00:00,3.91,3.95,3.9,3.91,1045300.0,3.344,3.3782,3.3355,3.344,1045300.0
2011-08-22 13:10:00,3.91,3.91,3.87,3.87,325200.0,3.344,3.344,3.3098,3.3098,325200.0
2011-08-22 13:20:00,3.87,3.89,3.87,3.88,402900.0,3.3098,3.3269,3.3098,3.3184,402900.0
2011-08-22 13:30:00,3.89,3.89,3.85,3.85,258300.0,3.3269,3.3269,3.2927,3.2927,258300.0
2011-08-22 13:40:00,3.85,3.88,3.85,3.85,343500.0,3.2927,3.3184,3.2927,3.2927,343500.0
2011-08-22 13:50:00,3.85,3.89,3.83,3.89,631700.0,3.2927,3.3269,3.2756,3.3269,631700.0
2011-08-22 14:00:00,3.89,3.89,3.84,3.85,393000.0,3.3269,3.3269,3.2841,3.2927,393000.0
2011-08-22 14:10:00,3.84,3.85,3.81,3.82,461000.0,3.2841,3.2927,3.2585,3.267,461000.0
2011-08-22 14:20:00,3.83,3.85,3.83,3.84,120000.0,3.2756,3.2927,3.2756,3.2841,120000.0
2011-08-22 14:30:00,3.84,3.85,3.83,3.84,38700.0,3.2841,3.2927,3.2756,3.2841,38700.0
2011-08-22 14:40:00,3.83,3.84,3.8,3.8,296600.0,3.2756,3.2841,3.2499,3.2499,296600.0
2011-08-22 14:50:00,3.81,3.81,3.78,3.81,239600.0,3.2585,3.2585,3.2328,3.2585,239600.0
2011-08-22 15:00:00,3.81,3.83,3.8,3.81,212400.0,3.2585,3.2756,3.2499,3.2585,212400.0
2011-08-22 15:10:00,3.81,3.82,3.78,3.78,594000.0,3.2585,3.267,3.2328,3.2328,594000.0
2011-08-22 15:20:00,3.78,3.79,3.78,3.79,145800.0,3.2328,3.2414,3.2328,3.2414,145800.0
2011-08-22 15:30:00,3.79,3.79,3.78,3.79,185900.0,3.2414,3.2414,3.2328,3.2414,185900.0
2011-08-22 15:40:00,3.79,3.8,3.76,3.79,691000.0,3.2414,3.2499,3.2157,3.2414,691000.0
2011-08-22 15:50:00,3.78,3.79,3.73,3.77,1143700.0,3.2328,3.2414,3.1901,3.2243,1143700.0
2011-08-23 09:30:00,3.76,3.79,3.65,3.65,458900.0,3.2157,3.2414,3.1216,3.1216,458900.0
2011-08-23 09:40:00,3.65,3.68,3.6,3.67,469700.0,3.1216,3.1473,3.0789,3.1388,469700.0
2011-08-23 09:50:00,3.67,3.68,3.61,3.61,330400.0,3.1388,3.1473,3.0874,3.0874,330400.0
2011-08-23 10:00:00,3.61,3.75,3.61,3.74,695500.0,3.0874,3.2072,3.0874,3.1986,695500.0
2011-08-23 10:10:00,3.74,3.76,3.69,3.71,569200.0,3.1986,3.2157,3.1559,3.173,569200.0
2011-08-23 10:20:00,3.71,3.74,3.7,3.74,350100.0,3.173,3.1986,3.1644,3.1986,350100.0
2011-08-23 10:30:00,3.74,3.74,3.65,3.67,448000.0,3.1986,3.1986,3.1216,3.1388,448000.0
2011-08-23 10:40:00,3.66,3.68,3.64,3.65,263200.0,3.1302,3.1473,3.1131,3.1216,263200.0
2011-08-23 10:50:00,3.64,3.66,3.6,3.6,294800.0,3.1131,3.1302,3.0789,3.0789,294800.0
2011-08-23 11:00:00,3.61,3.64,3.6,3.64,303700.0,3.0874,3.1131,3.0789,3.1131,303700.0
2011-08-23 11:10:00,3.64,3.64,3.6,3.6,362300.0,3.1131,3.1131,3.0789,3.0789,362300.0
2011-08-23 11:20:00,3.6,3.6,3.55,3.55,851900.0,3.0789,3.0789,3.0361,3.0361,851900.0
2011-08-23 11:30:00,3.55,3.61,3.55,3.6,422300.0,3.0361,3.0874,3.0361,3.0789,422300.0
2011-08-23 11:40:00,3.61,3.62,3.6,3.62,222300.0,3.0874,3.096,3.0789,3.096,222300.0
2011-08-23 11:50:00,3.62,3.69,3.62,3.68,404300.0,3.096,3.1559,3.096,3.1473,404300.0
2011-08-23 12:00:00,3.67,3.68,3.62,3.63,456200.0,3.1388,3.1473,3.096,3.1045,456200.0
2011-08-23 12:10:00,3.64,3.64,3.57,3.58,916800.0,3.1131,3.1131,3.0532,3.0618,916800.0
2011-08-23 12:20:00,3.58,3.61,3.57,3.61,293500.0,3.0618,3.0874,3.0532,3.0874,293500.0
2011-08-23 12:30:00,3.61,3.62,3.6,3.6,243100.0,3.0874,3.096,3.0789,3.0789,243100.0
2011-08-23 12:40:00,3.61,3.62,3.59,3.59,279500.0,3.0874,3.096,3.0703,3.0703,279500.0
2011-08-23 12:50:00,3.59,3.62,3.58,3.58,239600.0,3.0703,3.096,3.0618,3.0618,239600.0
2011-08-23 13:00:00,3.58,3.59,3.56,3.58,664100.0,3.0618,3.0703,3.0447,3.0618,664100.0
2011-08-23 13:10:00,3.58,3.58,3.53,3.54,257700.0,3.0618,3.0618,3.019,3.0276,257700.0
2011-08-23 13:20:00,3.54,3.55,3.53,3.54,278000.0,3.0276,3.0361,3.019,3.0276,278000.0
2011-08-23 13:30:00,3.54,3.54,3.49,3.52,817800.0,3.0276,3.0276,2.9848,3.0105,817800.0
2011-08-23 13:40:00,3.53,3.55,3.52,3.54,89900.0,3.019,3.0361,3.0105,3.0276,89900.0
2011-08-23 13:50:00,3.54,3.55,3.5,3.51,289500.0,3.0276,3.0361,2.9934,3.0019,289500.0
2011-08-23 14:00:00,3.52,3.53,3.46,3.51,975400.0,3.0105,3.019,2.9592,3.0019,975400.0
2011-08-23 14:10:00,3.51,3.51,3.4,3.44,1312700.0,3.0019,3.0019,2.9078,2.942,1312700.0
2011-08-23 14:20:00,3.44,3.47,3.42,3.46,724700.0,2.942,2.9677,2.9249,2.9592,724700.0
2011-08-23 14:30:00,3.47,3.49,3.46,3.47,358500.0,2.9677,2.9848,2.9592,2.9677,358500.0
2011-08-23 14:40:00,3.47,3.51,3.47,3.5,2512600.0,2.9677,3.0019,2.9677,2.9934,2512600.0
2011-08-23 14:50:00,3.5,3.54,3.5,3.54,512700.0,2.9934,3.0276,2.9934,3.0276,512700.0
2011-08-23 15:00:00,3.54,3.62,3.54,3.61,764300.0,3.0276,3.096,3.0276,3.0874,764300.0
2011-08-23 15:10:00,3.61,3.62,3.57,3.6,728200.0,3.0874,3.096,3.0532,3.0789,728200.0
2011-08-23 15:20:00,3.6,3.62,3.57,3.58,604900.0,3.0789,3.096,3.0532,3.0618,604900.0
2011-08-23 15:30:00,3.57,3.59,3.56,3.57,754300.0,3.0532,3.0703,3.0447,3.0532,754300.0
2011-08-23 15:40:00,3.57,3.62,3.57,3.6,660900.0,3.0532,3.096,3.0532,3.0789,660900.0
2011-08-23 15:50:00,3.6,3.62,3.59,3.62,2021300.0,3.0789,3.096,3.0703,3.096,2021300.0
2011-08-24 09:30:00,3.59,3.66,3.55,3.65,471100.0,3.0703,3.1302,3.0361,3.1216,471100.0
2011-08-24 09:40:00,3.65,3.73,3.65,3.71,479200.0,3.1216,3.1901,3.1216,3.173,479200.0
2011-08-24 09:50:00,3.71,3.75,3.68,3.74,422900.0,3.173,3.2072,3.1473,3.1986,422900.0
2011-08-24 10:00:00,3.74,3.82,3.74,3.78,735200.0,3.1986,3.267,3.1986,3.2328,735200.0
2011-08-24 10:10:00,3.78,3.78,3.72,3.72,354900.0,3.2328,3.2328,3.1815,3.1815,354900.0
2011-08-24 10:20:00,3.72,3.74,3.7,3.7,342700.0,3.1815,3.1986,3.1644,3.1644,342700.0
2011-08-24 10:30:00,3.71,3.72,3.66,3.7,408800.0,3.173,3.1815,3.1302,3.1644,408800.0
2011-08-24 10:40:00,3.69,3.7,3.66,3.66,717600.0,3.1559,3.1644,3.1302,3.1302,717600.0
2011-08-24 10:50:00,3.67,3.68,3.65,3.66,325800.0,3.1388,3.1473,3.1216,3.1302,325800.0
2011-08-24 11:00:00,3.66,3.68,3.65,3.68,359500.0,3.1302,3.1473,3.1216,3.1473,359500.0
2011-08-24 11:10:00,3.68,3.69,3.67,3.68,315400.0,3.1473,3.1559,3.1388,3.1473,315400.0
2011-08-24 11:20:00,3.67,3.69,3.67,3.69,178300.0,3.1388,3.1559,3.1388,3.1559,178300.0
2011-08-24 11:30:00,3.69,3.72,3.67,3.7,413400.0,3.1559,3.1815,3.1388,3.1644,413400.0
2011-08-24 11:40:00,3.71,3.71,3.67,3.68,247800.0,3.173,3.173,3.1388,3.1473,247800.0
2011-08-24 11:50:00,3.67,3.68,3.67,3.67,90900.0,3.1388,3.1473,3.1388,3.1388,90900.0
2011-08-24 12:00:00,3.67,3.68,3.65,3.65,353600.0,3.1388,3.1473,3.1216,3.1216,353600.0
2011-08-24 12:10:00,3.66,3.66,3.62,3.63,154900.0,3.1302,3.1302,3.096,3.1045,154900.0
2011-08-24 12:20:00,3.62,3.63,3.62,3.63,39400.0,3.096,3.1045,3.096,3.1045,39400.0
2011-08-24 12:30:00,3.63,3.63,3.6,3.6,84700.0,3.1045,3.1045,3.0789,3.0789,84700.0
2011-08-24 12:40:00,3.61,3.61,3.6,3.61,53000.0,3.0874,3.0874,3.0789,3.0874,53000.0
2011-08-24 12:50:00,3.6,3.64,3.6,3.64,438300.0,3.0789,3.1131,3.0789,3.1131,438300.0
2011-08-24 13:00:00,3.64,3.65,3.63,3.65,222100.0,3.1131,3.1216,3.1045,3.1216,222100.0
2011-08-24 13:10:00,3.64,3.65,3.62,3.62,183500.0,3.1131,3.1216,3.096,3.096,183500.0
2011-08-24 13:20:00,3.63,3.66,3.62,3.65,297600.0,3.1045,3.1302,3.096,3.1216,297600.0
2011-08-24 13:30:00,3.64,3.65,3.63,3.63,201500.0,3.1131,3.1216,3.1045,3.1045,201500.0
2011-08-24 13:40:00,3.63,3.64,3.61,3.62,243400.0,3.1045,3.1131,3.0874,3.096,243400.0
2011-08-24 13:50:00,3.61,3.64,3.61,3.63,119400.0,3.0874,3.1131,3.0874,3.1045,119400.0
2011-08-24 14:00:00,3.64,3.65,3.63,3.65,145500.0,3.1131,3.1216,3.1045,3.1216,145500.0
2011-08-24 14:10:00,3.65,3.67,3.64,3.65,674900.0,3.1216,3.1388,3.1131,3.1216,674900.0
2011-08-24 14:20:00,3.65,3.66,3.65,3.65,285900.0,3.1216,3.1302,3.1216,3.1216,285900.0
2011-08-24 14:30:00,3.66,3.66,3.65,3.66,125300.0,3.1302,3.1302,3.1216,3.1302,125300.0
2011-08-24 14:40:00,3.66,3.66,3.65,3.66,355800.0,3.1302,3.1302,3.1216,3.1302,355800.0
2011-08-24 14:50:00,3.66,3.72,3.65,3.72,642400.0,3.1302,3.1815,3.1216,3.1815,642400.0
2011-08-24 15:00:00,3.72,3.72,3.69,3.69,334500.0,3.1815,3.1815,3.1559,3.1559,334500.0
2011-08-24 15:10:00,3.7,3.76,3.69,3.75,460700.0,3.1644,3.2157,3.1559,3.2072,460700.0
2011-08-24 15:20:00,3.75,3.76,3.75,3.76,282500.0,3.2072,3.2157,3.2072,3.2157,282500.0
2011-08-24 15:30:00,3.76,3.76,3.75,3.75,412900.0,3.2157,3.2157,3.2072,3.2072,412900.0
2011-08-24 15:40:00,3.76,3.78,3.73,3.77,1783500.0,3.2157,3.2328,3.1901,3.2243,1783500.0
2011-08-24 15:50:00,3.77,3.77,3.75,3.76,1114100.0,3.2243,3.2243,3.2072,3.2157,1114100.0
2011-08-25 09:30:00,3.88,4.0,3.79,3.93,710200.0,3.3184,3.421,3.2414,3.3611,710200.0
2011-08-25 09:40:00,3.93,3.99,3.9,3.93,1011100.0,3.3611,3.4124,3.3355,3.3611,1011100.0
2011-08-25 09:50:00,3.93,3.95,3.9,3.92,615300.0,3.3611,3.3782,3.3355,3.3526,615300.0
2011-08-25 10:00:00,3.92,3.93,3.89,3.93,1246200.0,3.3526,3.3611,3.3269,3.3611,1246200.0
2011-08-25 10:10:00,3.93,3.95,3.87,3.87,584300.0,3.3611,3.3782,3.3098,3.3098,584300.0
2011-08-25 10:20:00,3.87,3.89,3.83,3.87,480400.0,3.3098,3.3269,3.2756,3.3098,480400.0
2011-08-25 10:30:00,3.87,3.91,3.84,3.85,1171000.0,3.3098,3.344,3.2841,3.2927,1171000.0
2011-08-25 10:40:00,3.86,3.88,3.83,3.85,438900.0,3.3012,3.3184,3.2756,3.2927,438900.0
2011-08-25 10:50:00,3.85,3.91,3.85,3.9,538100.0,3.2927,3.344,3.2927,3.3355,538100.0
2011-08-25 11:00:00,3.9,3.95,3.89,3.92,835100.0,3.3355,3.3782,3.3269,3.3526,835100.0
2011-08-25 11:10:00,3.91,3.98,3.91,3.96,422800.0,3.344,3.4039,3.344,3.3868,422800.0
2011-08-25 11:20:00,3.96,4.01,3.95,3.99,403300.0,3.3868,3.4295,3.3782,3.4124,403300.0
2011-08-25 11:30:00,3.98,4.03,3.97,3.97,778600.0,3.4039,3.4466,3.3953,3.3953,778600.0
2011-08-25 11:40:00,3.98,3.99,3.96,3.97,427500.0,3.4039,3.4124,3.3868,3.3953,427500.0
2011-08-25 11:50:00,3.97,4.01,3.97,3.99,518400.0,3.3953,3.4295,3.3953,3.4124,518400.0
2011-08-25 12:00:00,3.99,3.99,3.94,3.94,230100.0,3.4124,3.4124,3.3697,3.3697,230100.0
2011-08-25 12:10:00,3.94,3.97,3.93,3.95,465700.0,3.3697,3.3953,3.3611,3.3782,465700.0
2011-08-25 12:20:00,3.96,3.97,3.95,3.95,378300.0,3.3868,3.3953,3.3782,3.3782,378300.0
2011-08-25 12:30:00,3.95,3.96,3.93,3.94,328300.0,3.3782,3.3868,3.3611,3.3697,328300.0
2011-08-25 12:40:00,3.94,3.94,3.9,3.93,247800.0,3.3697,3.3697,3.3355,3.3611,247800.0
2011-08-25 12:50:00,3.93,3.94,3.91,3.94,550700.0,3.3611,3.3697,3.344,3.3697,550700.0
2011-08-25 13:00:00,3.94,3.96,3.93,3.94,358900.0,3.3697,3.3868,3.3611,3.3697,358900.0
2011-08-25 13:10:00,3.94,3.96,3.93,3.96,454800.0,3.3697,3.3868,3.3611,3.3868,454800.0
2011-08-25 13:20:00,3.96,3.99,3.95,3.99,565800.0,3.3868,3.4124,3.3782,3.4124,565800.0
2011-08-25 13:30:00,3.98,4.02,3.98,4.02,329200.0,3.4039,3.4381,3.4039,3.4381,329200.0
2011-08-25 13:40:00,4.02,4.03,4.01,4.01,634500.0,3.4381,3.4466,3.4295,3.4295,634500.0
2011-08-25 13:50:00,4.02,4.05,4.02,4.05,456400.0,3.4381,3.4637,3.4381,3.4637,456400.0
2011-08-25 14:00:00,4.04,4.09,4.04,4.08,611200.0,3.4552,3.498,3.4552,3.4894,611200.0
2011-08-25 14:10:00,4.08,4.14,4.07,4.13,982600.0,3.4894,3.5407,3.4809,3.5322,982600.0
2011-08-25 14:20:00,4.13,4.17,4.11,4.13,962100.0,3.5322,3.5664,3.5151,3.5322,962100.0
2011-08-25 14:30:00,4.13,4.17,4.13,4.17,805700.0,3.5322,3.5664,3.5322,3.5664,805700.0
2011-08-25 14:40:00,4.17,4.25,4.16,4.2,1389500.0,3.5664,3.6348,3.5578,3.592,1389500.0
2011-08-25 14:50:00,4.2,4.27,4.2,4.26,1495500.0,3.592,3.6519,3.592,3.6433,1495500.0
2011-08-25 15:00:00,4.26,4.27,4.23,4.25,1108800.0,3.6433,3.6519,3.6177,3.6348,1108800.0
2011-08-25 15:10:00,4.25,4.29,4.25,4.27,1247100.0,3.6348,3.669,3.6348,3.6519,1247100.0
2011-08-25 15:20:00,4.27,4.28,4.24,4.24,1383000.0,3.6519,3.6605,3.6262,3.6262,1383000.0
2011-08-25 15:30:00,4.24,4.25,4.17,4.17,1306300.0,3.6262,3.6348,3.5664,3.5664,1306300.0
2011-08-25 15:40:00,4.17,4.21,4.16,4.2,1704000.0,3.5664,3.6006,3.5578,3.592,1704000.0
2011-08-25 15:50:00,4.2,4.26,4.2,4.26,2686200.0,3.592,3.6433,3.592,3.6433,2686200.0
2011-08-26 09:30:00,4.08,4.21,4.04,4.19,440600.0,3.4894,3.6006,3.4552,3.5835,440600.0
2011-08-26 09:40:00,4.2,4.22,4.12,4.19,521700.0,3.592,3.6091,3.5236,3.5835,521700.0
2011-08-26 09:50:00,4.2,4.23,4.14,4.23,316500.0,3.592,3.6177,3.5407,3.6177,316500.0
2011-08-26 10:00:00,4.23,4.24,4.16,4.22,838400.0,3.6177,3.6262,3.5578,3.6091,838400.0
2011-08-26 10:10:00,4.22,4.3,4.19,4.3,446000.0,3.6091,3.6776,3.5835,3.6776,446000.0
2011-08-26 10:20:00,4.3,4.34,4.27,4.28,732600.0,3.6776,3.7118,3.6519,3.6605,732600.0
2011-08-26 10:30:00,4.27,4.34,4.25,4.32,657100.0,3.6519,3.7118,3.6348,3.6947,657100.0
2011-08-26 10:40:00,4.33,4.48,4.31,4.44,1027500.0,3.7032,3.8315,3.6861,3.7973,1027500.0
2011-08-26 10:50:00,4.44,4.44,4.34,4.36,775100.0,3.7973,3.7973,3.7118,3.7289,775100.0
2011-08-26 11:00:00,4.36,4.39,4.34,4.38,532300.0,3.7289,3.7545,3.7118,3.746,532300.0
2011-08-26 11:10:00,4.38,4.46,4.37,4.4,473600.0,3.746,3.8144,3.7374,3.7631,473600.0
2011-08-26 11:20:00,4.41,4.43,4.39,4.4,251700.0,3.7716,3.7887,3.7545,3.7631,251700.0
2011-08-26 11:30:00,4.4,4.46,4.4,4.45,607200.0,3.7631,3.8144,3.7631,3.8058,607200.0
2011-08-26 11:40:00,4.45,4.48,4.43,4.44,527600.0,3.8058,3.8315,3.7887,3.7973,527600.0
2011-08-26 11:50:00,4.44,4.47,4.43,4.46,210600.0,3.7973,3.8229,3.7887,3.8144,210600.0
2011-08-26 12:00:00,4.46,4.5,4.45,4.48,810000.0,3.8144,3.8486,3.8058,3.8315,810000.0
2011-08-26 12:10:00,4.49,4.53,4.49,4.52,1038300.0,3.8401,3.8743,3.8401,3.8657,1038300.0
2011-08-26 12:20:00,4.52,4.56,4.51,4.56,516900.0,3.8657,3.8999,3.8572,3.8999,516900.0
2011-08-26 12:30:00,4.56,4.58,4.56,4.56,526000.0,3.8999,3.917,3.8999,3.8999,526000.0
2011-08-26 12:40:00,4.56,4.57,4.51,4.53,533700.0,3.8999,3.9085,3.8572,3.8743,533700.0
2011-08-26 12:50:00,4.53,4.57,4.53,4.57,535800.0,3.8743,3.9085,3.8743,3.9085,535800.0
2011-08-26 13:00:00,4.56,4.64,4.56,4.63,795200.0,3.8999,3.9683,3.8999,3.9598,795200.0
2011-08-26 13:10:00,4.63,4.71,4.62,4.71,809200.0,3.9598,4.0282,3.9512,4.0282,809200.0
2011-08-26 13:20:00,4.71,4.73,4.67,4.67,632100.0,4.0282,4.0453,3.994,3.994,632100.0
2011-08-26 13:30:00,4.67,4.68,4.64,4.64,212300.0,3.994,4.0026,3.9683,3.9683,212300.0
2011-08-26 13:40:00,4.64,4.65,4.59,4.6,584200.0,3.9683,3.9769,3.9256,3.9341,584200.0
2011-08-26 13:50:00,4.59,4.6,4.55,4.57,693800.0,3.9256,3.9341,3.8914,3.9085,693800.0
2011-08-26 14:00:00,4.57,4.58,4.52,4.53,403400.0,3.9085,3.917,3.8657,3.8743,403400.0
2011-08-26 14:10:00,4.53,4.53,4.48,4.52,586700.0,3.8743,3.8743,3.8315,3.8657,586700.0
2011-08-26 14:20:00,4.52,4.54,4.49,4.5,420300.0,3.8657,3.8828,3.8401,3.8486,420300.0
2011-08-26 14:30:00,4.51,4.52,4.46,4.47,390700.0,3.8572,3.8657,3.8144,3.8229,390700.0
2011-08-26 14:40:00,4.47,4.5,4.46,4.48,213400.0,3.8229,3.8486,3.8144,3.8315,213400.0
2011-08-26 14:50:00,4.48,4.49,4.45,4.46,285400.0,3.8315,3.8401,3.8058,3.8144,285400.0
2011-08-26 15:00:00,4.46,4.46,4.4,4.42,437700.0,3.8144,3.8144,3.7631,3.7802,437700.0
2011-08-26 15:10:00,4.42,4.42,4.37,4.39,540700.0,3.7802,3.7802,3.7374,3.7545,540700.0
2011-08-26 15:20:00,4.39,4.41,4.38,4.41,463300.0,3.7545,3.7716,3.746,3.7716,463300.0
2011-08-26 15:30:00,4.41,4.47,4.41,4.47,1002200.0,3.7716,3.8229,3.7716,3.8229,1002200.0
2011-08-26 15:40:00,4.47,4.51,4.45,4.46,1163400.0,3.8229,3.8572,3.8058,3.8144,1163400.0
2011-08-26 15:50:00,4.46,4.5,4.46,4.5,1473100.0,3.8144,3.8486,3.8144,3.8486,1473100.0
2011-08-29 09:30:00,4.56,4.66,4.56,4.6,212100.0,3.8999,3.9854,3.8999,3.9341,212100.0
2011-08-29 09:40:00,4.6,4.61,4.5,4.54,388700.0,3.9341,3.9427,3.8486,3.8828,388700.0
2011-08-29 09:50:00,4.53,4.55,4.49,4.53,470700.0,3.8743,3.8914,3.8401,3.8743,470700.0
2011-08-29 10:00:00,4.52,4.56,4.5,4.51,550400.0,3.8657,3.8999,3.8486,3.8572,550400.0
2011-08-29 10:10:00,4.52,4.53,4.5,4.51,376000.0,3.8657,3.8743,3.8486,3.8572,376000.0
2011-08-29 10:20:00,4.52,4.55,4.51,4.54,119100.0,3.8657,3.8914,3.8572,3.8828,119100.0
2011-08-29 10:30:00,4.54,4.55,4.5,4.51,228300.0,3.8828,3.8914,3.8486,3.8572,228300.0
2011-08-29 10:40:00,4.51,4.54,4.5,4.51,318400.0,3.8572,3.8828,3.8486,3.8572,318400.0
2011-08-29 10:50:00,4.52,4.52,4.5,4.51,182600.0,3.8657,3.8657,3.8486,3.8572,182600.0
2011-08-29 11:00:00,4.5,4.53,4.5,4.52,153000.0,3.8486,3.8743,3.8486,3.8657,153000.0
2011-08-29 11:10:00,4.52,4.58,4.52,4.58,200600.0,3.8657,3.917,3.8657,3.917,200600.0
2011-08-29 11:20:00,4.58,4.59,4.57,4.57,121100.0,3.917,3.9256,3.9085,3.9085,121100.0
2011-08-29 11:30:00,4.57,4.6,4.55,4.6,439000.0,3.9085,3.9341,3.8914,3.9341,439000.0
2011-08-29 11:40:00,4.6,4.61,4.58,4.61,670300.0,3.9341,3.9427,3.917,3.9427,670300.0
2011-08-29 11:50:00,4.61,4.66,4.61,4.63,327100.0,3.9427,3.9854,3.9427,3.9598,327100.0
2011-08-29 12:00:00,4.63,4.66,4.62,4.66,184600.0,3.9598,3.9854,3.9512,3.9854,184600.0
2011-08-29 12:10:00,4.66,4.7,4.66,4.68,408700.0,3.9854,4.0197,3.9854,4.0026,408700.0
2011-08-29 12:20:00,4.68,4.68,4.66,4.66,86300.0,4.0026,4.0026,3.9854,3.9854,86300.0
2011-08-29 12:30:00,4.66,4.67,4.65,4.67,251800.0,3.9854,3.994,3.9769,3.994,251800.0
2011-08-29 12:40:00,4.66,4.66,4.64,4.64,337900.0,3.9854,3.9854,3.9683,3.9683,337900.0
2011-08-29 12:50:00,4.65,4.65,4.62,4.62,123000.0,3.9769,3.9769,3.9512,3.9512,123000.0
2011-08-29 13:00:00,4.62,4.63,4.61,4.61,183100.0,3.9512,3.9598,3.9427,3.9427,183100.0
2011-08-29 13:10:00,4.61,4.62,4.57,4.57,206600.0,3.9427,3.9512,3.9085,3.9085,206600.0
2011-08-29 13:20:00,4.57,4.59,4.56,4.57,402100.0,3.9085,3.9256,3.8999,3.9085,402100.0
2011-08-29 13:30:00,4.56,4.61,4.56,4.61,253600.0,3.8999,3.9427,3.8999,3.9427,253600.0
2011-08-29 13:40:00,4.6,4.61,4.58,4.59,118800.0,3.9341,3.9427,3.917,3.9256,118800.0
2011-08-29 13:50:00,4.59,4.6,4.58,4.58,53300.0,3.9256,3.9341,3.917,3.917,53300.0
2011-08-29 14:00:00,4.58,4.63,4.58,4.62,280200.0,3.917,3.9598,3.917,3.9512,280200.0
2011-08-29 14:10:00,4.63,4.63,4.61,4.62,265300.0,3.9598,3.9598,3.9427,3.9512,265300.0
2011-08-29 14:20:00,4.61,4.62,4.61,4.61,39700.0,3.9427,3.9512,3.9427,3.9427,39700.0
2011-08-29 14:30:00,4.61,4.62,4.6,4.6,123600.0,3.9427,3.9512,3.9341,3.9341,123600.0
2011-08-29 14:40:00,4.6,4.61,4.57,4.58,228400.0,3.9341,3.9427,3.9085,3.917,228400.0
2011-08-29 14:50:00,4.58,4.58,4.55,4.56,291000.0,3.917,3.917,3.8914,3.8999,291000.0
2011-08-29 15:00:00,4.56,4.57,4.56,4.56,353700.0,3.8999,3.9085,3.8999,3.8999,353700.0
2011-08-29 15:10:00,4.57,4.58,4.56,4.58,403700.0,3.9085,3.917,3.8999,3.917,403700.0
2011-08-29 15:20:00,4.58,4.6,4.57,4.6,204800.0,3.917,3.9341,3.9085,3.9341,204800.0
2011-08-29 15:30:00,4.6,4.6,4.58,4.58,341400.0,3.9341,3.9341,3.917,3.917,341400.0
2011-08-29 15:40:00,4.59,4.61,4.58,4.6,480500.0,3.9256,3.9427,3.917,3.9341,480500.0
2011-08-29 15:50:00,4.61,4.62,4.6,4.62,1254000.0,3.9427,3.9512,3.9341,3.9512,1254000.0
2011-08-30 09:30:00,4.79,4.94,4.75,4.89,1496800.0,4.0966,4.2249,4.0624,4.1822,1496800.0
2011-08-30 09:40:00,4.9,4.9,4.86,4.89,592300.0,4.1907,4.1907,4.1565,4.1822,592300.0
2011-08-30 09:50:00,4.89,4.93,4.86,4.92,895000.0,4.1822,4.2164,4.1565,4.2078,895000.0
2011-08-30 10:00:00,4.91,4.92,4.79,4.87,699000.0,4.1993,4.2078,4.0966,4.165,699000.0
2011-08-30 10:10:00,4.87,4.93,4.83,4.85,431400.0,4.165,4.2164,4.1308,4.1479,431400.0
2011-08-30 10:20:00,4.84,4.99,4.81,4.99,1015800.0,4.1394,4.2677,4.1137,4.2677,1015800.0
2011-08-30 10:30:00,4.99,5.11,4.98,5.06,1298700.0,4.2677,4.3703,4.2591,4.3275,1298700.0
2011-08-30 10:40:00,5.06,5.07,5.0,5.05,604600.0,4.3275,4.3361,4.2762,4.319,604600.0
2011-08-30 10:50:00,5.05,5.12,5.04,5.09,903200.0,4.319,4.3789,4.3104,4.3532,903200.0
2011-08-30 11:00:00,5.09,5.12,5.06,5.11,851900.0,4.3532,4.3789,4.3275,4.3703,851900.0
2011-08-30 11:10:00,5.1,5.15,5.1,5.13,629300.0,4.3618,4.4045,4.3618,4.3874,629300.0
2011-08-30 11:20:00,5.12,5.16,5.09,5.14,880800.0,4.3789,4.4131,4.3532,4.396,880800.0
2011-08-30 11:30:00,5.14,5.16,5.13,5.15,912100.0,4.396,4.4131,4.3874,4.4045,912100.0
2011-08-30 11:40:00,5.15,5.15,5.08,5.08,456800.0,4.4045,4.4045,4.3446,4.3446,456800.0
2011-08-30 11:50:00,5.08,5.09,5.01,5.01,1134100.0,4.3446,4.3532,4.2848,4.2848,1134100.0
2011-08-30 12:00:00,5.01,5.03,4.95,4.97,1491700.0,4.2848,4.3019,4.2335,4.2506,1491700.0
2011-08-30 12:10:00,4.96,4.99,4.92,4.96,766800.0,4.242,4.2677,4.2078,4.242,766800.0
2011-08-30 12:20:00,4.96,5.01,4.95,4.98,605500.0,4.242,4.2848,4.2335,4.2591,605500.0
2011-08-30 12:30:00,4.99,5.0,4.97,4.99,240600.0,4.2677,4.2762,4.2506,4.2677,240600.0
2011-08-30 12:40:00,5.0,5.0,4.94,4.95,1418900.0,4.2762,4.2762,4.2249,4.2335,1418900.0
2011-08-30 12:50:00,4.95,4.96,4.9,4.93,490300.0,4.2335,4.242,4.1907,4.2164,490300.0
2011-08-30 13:00:00,4.93,4.94,4.91,4.93,308400.0,4.2164,4.2249,4.1993,4.2164,308400.0
2011-08-30 13:10:00,4.93,4.96,4.92,4.95,399500.0,4.2164,4.242,4.2078,4.2335,399500.0
2011-08-30 13:20:00,4.94,4.96,4.94,4.95,212700.0,4.2249,4.242,4.2249,4.2335,212700.0
2011-08-30 13:30:00,4.94,4.95,4.91,4.92,150700.0,4.2249,4.2335,4.1993,4.2078,150700.0
2011-08-30 13:40:00,4.92,4.95,4.91,4.94,237800.0,4.2078,4.2335,4.1993,4.2249,237800.0
2011-08-30 13:50:00,4.95,4.95,4.91,4.92,195800.0,4.2335,4.2335,4.1993,4.2078,195800.0
2011-08-30 14:00:00,4.91,4.93,4.86,4.87,826200.0,4.1993,4.2164,4.1565,4.165,826200.0
2011-08-30 14:10:00,4.87,4.91,4.84,4.89,1345100.0,4.165,4.1993,4.1394,4.1822,1345100.0
2011-08-30 14:20:00,4.89,4.92,4.86,4.92,536100.0,4.1822,4.2078,4.1565,4.2078,536100.0
2011-08-30 14:30:00,4.92,4.93,4.91,4.92,327000.0,4.2078,4.2164,4.1993,4.2078,327000.0
2011-08-30 14:40:00,4.92,4.92,4.91,4.92,191000.0,4.2078,4.2078,4.1993,4.2078,191000.0
2011-08-30 14:50:00,4.91,4.93,4.89,4.92,325000.0,4.1993,4.2164,4.1822,4.2078,325000.0
2011-08-30 15:00:00,4.92,4.92,4.87,4.9,313400.0,4.2078,4.2078,4.165,4.1907,313400.0
2011-08-30 15:10:00,4.9,4.9,4.89,4.9,269100.0,4.1907,4.1907,4.1822,4.1907,269100.0
2011-08-30 15:20:00,4.9,4.92,4.89,4.92,307200.0,4.1907,4.2078,4.1822,4.2078,307200.0
2011-08-30 15:30:00,4.92,4.99,4.91,4.98,759500.0,4.2078,4.2677,4.1993,4.2591,759500.0
2011-08-30 15:40:00,4.99,4.99,4.94,4.95,1071700.0,4.2677,4.2677,4.2249,4.2335,1071700.0
2011-08-30 15:50:00,4.95,4.96,4.91,4.93,2770200.0,4.2335,4.242,4.1993,4.2164,2770200.0
2011-08-31 09:30:00,5.13,5.13,4.99,5.04,1165400.0,4.3874,4.3874,4.2677,4.3104,1165400.0
2011-08-31 09:40:00,5.04,5.07,4.93,4.94,777600.0,4.3104,4.3361,4.2164,4.2249,777600.0
2011-08-31 09:50:00,4.94,4.99,4.91,4.92,447700.0,4.2249,4.2677,4.1993,4.2078,447700.0
2011-08-31 10:00:00,4.91,4.94,4.91,4.92,235400.0,4.1993,4.2249,4.1993,4.2078,235400.0
2011-08-31 10:10:00,4.92,4.98,4.92,4.97,201400.0,4.2078,4.2591,4.2078,4.2506,201400.0
2011-08-31 10:20:00,4.96,4.99,4.95,4.96,371300.0,4.242,4.2677,4.2335,4.242,371300.0
2011-08-31 10:30:00,4.95,4.96,4.92,4.92,232600.0,4.2335,4.242,4.2078,4.2078,232600.0
2011-08-31 10:40:00,4.92,4.93,4.9,4.9,252100.0,4.2078,4.2164,4.1907,4.1907,252100.0
2011-08-31 10:50:00,4.91,4.91,4.87,4.87,285900.0,4.1993,4.1993,4.165,4.165,285900.0
2011-08-31 11:00:00,4.88,4.89,4.85,4.89,224200.0,4.1736,4.1822,4.1479,4.1822,224200.0
2011-08-31 11:10:00,4.89,4.92,4.88,4.9,265600.0,4.1822,4.2078,4.1736,4.1907,265600.0
2011-08-31 11:20:00,4.89,4.9,4.86,4.87,152000.0,4.1822,4.1907,4.1565,4.165,152000.0
2011-08-31 11:30:00,4.87,4.87,4.85,4.85,231200.0,4.165,4.165,4.1479,4.1479,231200.0
2011-08-31 11:40:00,4.86,4.88,4.85,4.87,323100.0,4.1565,4.1736,4.1479,4.165,323100.0
2011-08-31 11:50:00,4.87,4.88,4.86,4.86,150500.0,4.165,4.1736,4.1565,4.1565,150500.0
2011-08-31 12:00:00,4.86,4.9,4.86,4.9,125000.0,4.1565,4.1907,4.1565,4.1907,125000.0
2011-08-31 12:10:00,4.9,4.91,4.89,4.89,179200.0,4.1907,4.1993,4.1822,4.1822,179200.0
2011-08-31 12:20:00,4.89,4.92,4.89,4.91,113000.0,4.1822,4.2078,4.1822,4.1993,113000.0
2011-08-31 12:30:00,4.9,4.93,4.9,4.93,220300.0,4.1907,4.2164,4.1907,4.2164,220300.0
2011-08-31 12:40:00,4.92,4.94,4.92,4.94,71700.0,4.2078,4.2249,4.2078,4.2249,71700.0
2011-08-31 12:50:00,4.94,4.99,4.93,4.99,188100.0,4.2249,4.2677,4.2164,4.2677,188100.0
2011-08-31 13:00:00,4.98,4.99,4.98,4.99,107000.0,4.2591,4.2677,4.2591,4.2677,107000.0
2011-08-31 13:10:00,4.99,4.99,4.95,4.96,172400.0,4.2677,4.2677,4.2335,4.242,172400.0
2011-08-31 13:20:00,4.95,4.96,4.94,4.95,55500.0,4.2335,4.242,4.2249,4.2335,55500.0
2011-08-31 13:30:00,4.95,4.98,4.94,4.98,99900.0,4.2335,4.2591,4.2249,4.2591,99900.0
2011-08-31 13:40:00,4.97,4.98,4.88,4.89,442400.0,4.2506,4.2591,4.1736,4.1822,442400.0
2011-08-31 13:50:00,4.89,4.89,4.87,4.88,193600.0,4.1822,4.1822,4.165,4.1736,193600.0
2011-08-31 14:00:00,4.88,4.88,4.81,4.84,187300.0,4.1736,4.1736,4.1137,4.1394,187300.0
2011-08-31 14:10:00,4.84,4.85,4.82,4.83,107400.0,4.1394,4.1479,4.1223,4.1308,107400.0
2011-08-31 14:20:00,4.82,4.86,4.82,4.86,187700.0,4.1223,4.1565,4.1223,4.1565,187700.0
2011-08-31 14:30:00,4.85,4.86,4.82,4.83,281600.0,4.1479,4.1565,4.1223,4.1308,281600.0
2011-08-31 14:40:00,4.84,4.84,4.75,4.81,536900.0,4.1394,4.1394,4.0624,4.1137,536900.0
2011-08-31 14:50:00,4.8,4.81,4.76,4.78,361000.0,4.1052,4.1137,4.071,4.0881,361000.0
2011-08-31 15:00:00,4.78,4.79,4.76,4.76,340500.0,4.0881,4.0966,4.071,4.071,340500.0
2011-08-31 15:10:00,4.76,4.77,4.69,4.69,513100.0,4.071,4.0795,4.0111,4.0111,513100.0
2011-08-31 15:20:00,4.69,4.76,4.69,4.76,446500.0,4.0111,4.071,4.0111,4.071,446500.0
2011-08-31 15:30:00,4.75,4.8,4.75,4.79,367000.0,4.0624,4.1052,4.0624,4.0966,367000.0
2011-08-31 15:40:00,4.8,4.82,4.77,4.82,605800.0,4.1052,4.1223,4.0795,4.1223,605800.0
2011-08-31 15:50:00,4.81,4.82,4.77,4.79,919400.0,4.1137,4.1223,4.0795,4.0966,919400.0
2011-09-01 09:30:00,4.77,4.85,4.75,4.78,334500.0,4.0795,4.1479,4.0624,4.0881,334500.0
2011-09-01 09:40:00,4.77,4.79,4.75,4.75,88100.0,4.0795,4.0966,4.0624,4.0624,88100.0
2011-09-01 09:50:00,4.75,4.77,4.73,4.75,115000.0,4.0624,4.0795,4.0453,4.0624,115000.0
2011-09-01 10:00:00,4.75,4.88,4.75,4.82,369000.0,4.0624,4.1736,4.0624,4.1223,369000.0
2011-09-01 10:10:00,4.82,4.84,4.78,4.83,262600.0,4.1223,4.1394,4.0881,4.1308,262600.0
2011-09-01 10:20:00,4.83,4.84,4.81,4.81,126200.0,4.1308,4.1394,4.1137,4.1137,126200.0
2011-09-01 10:30:00,4.81,4.81,4.75,4.75,198400.0,4.1137,4.1137,4.0624,4.0624,198400.0
2011-09-01 10:40:00,4.75,4.79,4.71,4.71,124900.0,4.0624,4.0966,4.0282,4.0282,124900.0
2011-09-01 10:50:00,4.71,4.79,4.7,4.75,351000.0,4.0282,4.0966,4.0197,4.0624,351000.0
2011-09-01 11:00:00,4.76,4.78,4.73,4.74,253800.0,4.071,4.0881,4.0453,4.0539,253800.0
2011-09-01 11:10:00,4.74,4.76,4.72,4.76,88100.0,4.0539,4.071,4.0368,4.071,88100.0
2011-09-01 11:20:00,4.76,4.79,4.75,4.79,152100.0,4.071,4.0966,4.0624,4.0966,152100.0
2011-09-01 11:30:00,4.79,4.82,4.79,4.8,109200.0,4.0966,4.1223,4.0966,4.1052,109200.0
2011-09-01 11:40:00,4.81,4.81,4.77,4.8,91200.0,4.1137,4.1137,4.0795,4.1052,91200.0
2011-09-01 11:50:00,4.8,4.8,4.77,4.78,89100.0,4.1052,4.1052,4.0795,4.0881,89100.0
2011-09-01 12:00:00,4.79,4.79,4.75,4.75,89000.0,4.0966,4.0966,4.0624,4.0624,89000.0
2011-09-01 12:10:00,4.75,4.77,4.74,4.77,61700.0,4.0624,4.0795,4.0539,4.0795,61700.0
2011-09-01 12:20:00,4.77,4.79,4.77,4.79,103200.0,4.0795,4.0966,4.0795,4.0966,103200.0
2011-09-01 12:30:00,4.8,4.8,4.78,4.79,41300.0,4.1052,4.1052,4.0881,4.0966,41300.0
2011-09-01 12:40:00,4.79,4.8,4.78,4.78,94100.0,4.0966,4.1052,4.0881,4.0881,94100.0
2011-09-01 12:50:00,4.77,4.78,4.76,4.77,74200.0,4.0795,4.0881,4.071,4.0795,74200.0
2011-09-01 13:00:00,4.76,4.77,4.73,4.74,77900.0,4.071,4.0795,4.0453,4.0539,77900.0
2011-09-01 13:10:00,4.73,4.74,4.73,4.73,24600.0,4.0453,4.0539,4.0453,4.0453,24600.0
2011-09-01 13:20:00,4.74,4.75,4.72,4.74,115700.0,4.0539,4.0624,4.0368,4.0539,115700.0
2011-09-01 13:30:00,4.74,4.74,4.7,4.71,76800.0,4.0539,4.0539,4.0197,4.0282,76800.0
2011-09-01 13:40:00,4.71,4.72,4.69,4.71,83200.0,4.0282,4.0368,4.0111,4.0282,83200.0
2011-09-01 13:50:00,4.71,4.71,4.67,4.67,117600.0,4.0282,4.0282,3.994,3.994,117600.0
2011-09-01 14:00:00,4.67,4.69,4.65,4.67,102700.0,3.994,4.0111,3.9769,3.994,102700.0
2011-09-01 14:10:00,4.66,4.68,4.65,4.66,136800.0,3.9854,4.0026,3.9769,3.9854,136800.0
2011-09-01 14:20:00,4.65,4.67,4.64,4.66,120000.0,3.9769,3.994,3.9683,3.9854,120000.0
2011-09-01 14:30:00,4.66,4.68,4.66,4.68,75100.0,3.9854,4.0026,3.9854,4.0026,75100.0
2011-09-01 14:40:00,4.68,4.69,4.66,4.67,105200.0,4.0026,4.0111,3.9854,3.994,105200.0
2011-09-01 14:50:00,4.67,4.67,4.64,4.65,114000.0,3.994,3.994,3.9683,3.9769,114000.0
2011-09-01 15:00:00,4.64,4.65,4.61,4.62,378400.0,3.9683,3.9769,3.9427,3.9512,378400.0
2011-09-01 15:10:00,4.62,4.65,4.61,4.61,275100.0,3.9512,3.9769,3.9427,3.9427,275100.0
2011-09-01 15:20:00,4.61,4.64,4.61,4.62,303300.0,3.9427,3.9683,3.9427,3.9512,303300.0
2011-09-01 15:30:00,4.63,4.63,4.58,4.58,629900.0,3.9598,3.9598,3.917,3.917,629900.0
2011-09-01 15:40:00,4.58,4.6,4.57,4.6,333200.0,3.917,3.9341,3.9085,3.9341,333200.0
2011-09-01 15:50:00,4.59,4.6,4.58,4.59,752100.0,3.9256,3.9341,3.917,3.9256,752100.0
2011-09-02 09:30:00,4.46,4.48,4.25,4.28,873400.0,3.8144,3.8315,3.6348,3.6605,873400.0
2011-09-02 09:40:00,4.28,4.33,4.2,4.24,783100.0,3.6605,3.7032,3.592,3.6262,783100.0
2011-09-02 09:50:00,4.24,4.33,4.24,4.33,349600.0,3.6262,3.7032,3.6262,3.7032,349600.0
2011-09-02 10:00:00,4.33,4.38,4.29,4.38,453100.0,3.7032,3.746,3.669,3.746,453100.0
2011-09-02 10:10:00,4.38,4.4,4.34,4.37,224900.0,3.746,3.7631,3.7118,3.7374,224900.0
2011-09-02 10:20:00,4.38,4.39,4.33,4.36,282300.0,3.746,3.7545,3.7032,3.7289,282300.0
2011-09-02 10:30:00,4.36,4.37,4.32,4.35,331000.0,3.7289,3.7374,3.6947,3.7203,331000.0
2011-09-02 10:40:00,4.36,4.39,4.32,4.38,380000.0,3.7289,3.7545,3.6947,3.746,380000.0
2011-09-02 10:50:00,4.38,4.41,4.36,4.39,250000.0,3.746,3.7716,3.7289,3.7545,250000.0
2011-09-02 11:00:00,4.39,4.42,4.38,4.41,386000.0,3.7545,3.7802,3.746,3.7716,386000.0
2011-09-02 11:10:00,4.41,4.49,4.41,4.48,577000.0,3.7716,3.8401,3.7716,3.8315,577000.0
2011-09-02 11:20:00,4.48,4.52,4.47,4.48,354000.0,3.8315,3.8657,3.8229,3.8315,354000.0
2011-09-02 11:30:00,4.48,4.48,4.44,4.44,155900.0,3.8315,3.8315,3.7973,3.7973,155900.0
2011-09-02 11:40:00,4.44,4.48,4.44,4.46,180700.0,3.7973,3.8315,3.7973,3.8144,180700.0
2011-09-02 11:50:00,4.45,4.46,4.42,4.42,134100.0,3.8058,3.8144,3.7802,3.7802,134100.0
2011-09-02 12:00:00,4.42,4.46,4.42,4.46,129600.0,3.7802,3.8144,3.7802,3.8144,129600.0
2011-09-02 12:10:00,4.46,4.47,4.45,4.45,100100.0,3.8144,3.8229,3.8058,3.8058,100100.0
2011-09-02 12:20:00,4.45,4.46,4.43,4.44,52500.0,3.8058,3.8144,3.7887,3.7973,52500.0
2011-09-02 12:30:00,4.43,4.44,4.43,4.43,18700.0,3.7887,3.7973,3.7887,3.7887,18700.0
2011-09-02 12:40:00,4.44,4.44,4.43,4.43,36200.0,3.7973,3.7973,3.7887,3.7887,36200.0
2011-09-02 12:50:00,4.44,4.44,4.43,4.44,44700.0,3.7973,3.7973,3.7887,3.7973,44700.0
2011-09-02 13:00:00,4.44,4.44,4.38,4.39,284900.0,3.7973,3.7973,3.746,3.7545,284900.0
2011-09-02 13:10:00,4.38,4.39,4.36,4.37,106300.0,3.746,3.7545,3.7289,3.7374,106300.0
2011-09-02 13:20:00,4.36,4.38,4.35,4.38,77500.0,3.7289,3.746,3.7203,3.746,77500.0
2011-09-02 13:30:00,4.38,4.39,4.35,4.35,724500.0,3.746,3.7545,3.7203,3.7203,724500.0
2011-09-02 13:40:00,4.35,4.36,4.34,4.35,33600.0,3.7203,3.7289,3.7118,3.7203,33600.0
2011-09-02 13:50:00,4.36,4.37,4.34,4.36,73400.0,3.7289,3.7374,3.7118,3.7289,73400.0
2011-09-02 14:00:00,4.36,4.38,4.35,4.38,181500.0,3.7289,3.746,3.7203,3.746,181500.0
2011-09-02 14:10:00,4.37,4.38,4.34,4.35,174500.0,3.7374,3.746,3.7118,3.7203,174500.0
2011-09-02 14:20:00,4.35,4.37,4.35,4.37,80100.0,3.7203,3.7374,3.7203,3.7374,80100.0
2011-09-02 14:30:00,4.37,4.37,4.34,4.37,227600.0,3.7374,3.7374,3.7118,3.7374,227600.0
2011-09-02 14:40:00,4.37,4.38,4.36,4.38,214100.0,3.7374,3.746,3.7289,3.746,214100.0
2011-09-02 14:50:00,4.37,4.38,4.37,4.37,94700.0,3.7374,3.746,3.7374,3.7374,94700.0
2011-09-02 15:00:00,4.38,4.38,4.36,4.38,322900.0,3.746,3.746,3.7289,3.746,322900.0
2011-09-02 15:10:00,4.38,4.38,4.37,4.38,124600.0,3.746,3.746,3.7374,3.746,124600.0
2011-09-02 15:20:00,4.37,4.4,4.37,4.39,240300.0,3.7374,3.7631,3.7374,3.7545,240300.0
2011-09-02 15:30:00,4.38,4.4,4.38,4.4,268700.0,3.746,3.7631,3.746,3.7631,268700.0
2011-09-02 15:40:00,4.4,4.4,4.37,4.37,239900.0,3.7631,3.7631,3.7374,3.7374,239900.0
2011-09-02 15:50:00,4.38,4.42,4.37,4.38,930800.0,3.746,3.7802,3.7374,3.746,930800.0
2011-09-06 09:30:00,4.09,4.19,4.04,4.13,754400.0,3.498,3.5835,3.4552,3.5322,754400.0
2011-09-06 09:40:00,4.13,4.17,4.08,4.08,485500.0,3.5322,3.5664,3.4894,3.4894,485500.0
2011-09-06 09:50:00,4.08,4.13,4.08,4.13,440200.0,3.4894,3.5322,3.4894,3.5322,440200.0
2011-09-06 10:00:00,4.13,4.17,4.07,4.08,636000.0,3.5322,3.5664,3.4809,3.4894,636000.0
2011-09-06 10:10:00,4.08,4.11,4.04,4.06,310200.0,3.4894,3.5151,3.4552,3.4723,310200.0
2011-09-06 10:20:00,4.06,4.09,4.05,4.09,195300.0,3.4723,3.498,3.4637,3.498,195300.0
2011-09-06 10:30:00,4.09,4.11,4.08,4.09,308400.0,3.498,3.5151,3.4894,3.498,308400.0
2011-09-06 10:40:00,4.09,4.13,4.08,4.09,155700.0,3.498,3.5322,3.4894,3.498,155700.0
2011-09-06 10:50:00,4.09,4.14,4.08,4.09,384200.0,3.498,3.5407,3.4894,3.498,384200.0
2011-09-06 11:00:00,4.1,4.1,4.08,4.09,137300.0,3.5065,3.5065,3.4894,3.498,137300.0
2011-09-06 11:10:00,4.09,4.13,4.07,4.1,259000.0,3.498,3.5322,3.4809,3.5065,259000.0
2011-09-06 11:20:00,4.1,4.11,4.09,4.1,93200.0,3.5065,3.5151,3.498,3.5065,93200.0
2011-09-06 11:30:00,4.11,4.13,4.11,4.12,208500.0,3.5151,3.5322,3.5151,3.5236,208500.0
2011-09-06 11:40:00,4.11,4.14,4.11,4.14,155000.0,3.5151,3.5407,3.5151,3.5407,155000.0
2011-09-06 11:50:00,4.13,4.19,4.13,4.16,369100.0,3.5322,3.5835,3.5322,3.5578,369100.0
2011-09-06 12:00:00,4.15,4.16,4.13,4.14,247500.0,3.5493,3.5578,3.5322,3.5407,247500.0
2011-09-06 12:10:00,4.13,4.17,4.13,4.15,206200.0,3.5322,3.5664,3.5322,3.5493,206200.0
2011-09-06 12:20:00,4.16,4.17,4.16,4.17,87900.0,3.5578,3.5664,3.5578,3.5664,87900.0
2011-09-06 12:30:00,4.17,4.18,4.16,4.18,95600.0,3.5664,3.5749,3.5578,3.5749,95600.0
2011-09-06 12:40:00,4.17,4.18,4.17,4.17,42200.0,3.5664,3.5749,3.5664,3.5664,42200.0
2011-09-06 12:50:00,4.17,4.18,4.17,4.18,121000.0,3.5664,3.5749,3.5664,3.5749,121000.0
2011-09-06 13:00:00,4.18,4.21,4.18,4.21,120200.0,3.5749,3.6006,3.5749,3.6006,120200.0
2011-09-06 13:10:00,4.21,4.23,4.19,4.21,357200.0,3.6006,3.6177,3.5835,3.6006,357200.0
2011-09-06 13:20:00,4.21,4.22,4.2,4.2,149900.0,3.6006,3.6091,3.592,3.592,149900.0
2011-09-06 13:30:00,4.21,4.21,4.17,4.2,222000.0,3.6006,3.6006,3.5664,3.592,222000.0
2011-09-06 13:40:00,4.2,4.25,4.2,4.25,210400.0,3.592,3.6348,3.592,3.6348,210400.0
2011-09-06 13:50:00,4.25,4.25,4.21,4.23,358300.0,3.6348,3.6348,3.6006,3.6177,358300.0
2011-09-06 14:00:00,4.23,4.26,4.22,4.26,288900.0,3.6177,3.6433,3.6091,3.6433,288900.0
2011-09-06 14:10:00,4.26,4.28,4.25,4.27,232900.0,3.6433,3.6605,3.6348,3.6519,232900.0
2011-09-06 14:20:00,4.27,4.29,4.26,4.28,198900.0,3.6519,3.669,3.6433,3.6605,198900.0
2011-09-06 14:30:00,4.29,4.29,4.23,4.24,180400.0,3.669,3.669,3.6177,3.6262,180400.0
2011-09-06 14:40:00,4.24,4.24,4.2,4.21,319400.0,3.6262,3.6262,3.592,3.6006,319400.0
2011-09-06 14:50:00,4.21,4.21,4.15,4.15,315000.0,3.6006,3.6006,3.5493,3.5493,315000.0
2011-09-06 15:00:00,4.16,4.17,4.13,4.13,405000.0,3.5578,3.5664,3.5322,3.5322,405000.0
2011-09-06 15:10:00,4.14,4.14,4.12,4.14,237100.0,3.5407,3.5407,3.5236,3.5407,237100.0
2011-09-06 15:20:00,4.14,4.16,4.13,4.13,348400.0,3.5407,3.5578,3.5322,3.5322,348400.0
2011-09-06 15:30:00,4.13,4.14,4.1,4.13,568100.0,3.5322,3.5407,3.5065,3.5322,568100.0
2011-09-06 15:40:00,4.13,4.21,4.12,4.2,1079300.0,3.5322,3.6006,3.5236,3.592,1079300.0
2011-09-06 15:50:00,4.2,4.24,4.19,4.21,1117100.0,3.592,3.6262,3.5835,3.6006,1117100.0
2011-09-07 09:30:00,4.38,4.38,4.3,4.34,311500.0,3.746,3.746,3.6776,3.7118,311500.0
2011-09-07 09:40:00,4.33,4.36,4.32,4.33,242600.0,3.7032,3.7289,3.6947,3.7032,242600.0
2011-09-07 09:50:00,4.33,4.36,4.31,4.35,175000.0,3.7032,3.7289,3.6861,3.7203,175000.0
2011-09-07 10:00:00,4.36,4.37,4.34,4.36,183800.0,3.7289,3.7374,3.7118,3.7289,183800.0
2011-09-07 10:10:00,4.36,4.39,4.36,4.39,328300.0,3.7289,3.7545,3.7289,3.7545,328300.0
2011-09-07 10:20:00,4.4,4.44,4.37,4.37,299100.0,3.7631,3.7973,3.7374,3.7374,299100.0
2011-09-07 10:30:00,4.37,4.41,4.35,4.39,620200.0,3.7374,3.7716,3.7203,3.7545,620200.0
2011-09-07 10:40:00,4.38,4.4,4.38,4.39,131000.0,3.746,3.7631,3.746,3.7545,131000.0
2011-09-07 10:50:00,4.38,4.38,4.35,4.35,183200.0,3.746,3.746,3.7203,3.7203,183200.0
2011-09-07 11:00:00,4.35,4.36,4.34,4.35,201100.0,3.7203,3.7289,3.7118,3.7203,201100.0
2011-09-07 11:10:00,4.35,4.36,4.35,4.35,131100.0,3.7203,3.7289,3.7203,3.7203,131100.0
2011-09-07 11:20:00,4.35,4.36,4.32,4.32,245000.0,3.7203,3.7289,3.6947,3.6947,245000.0
2011-09-07 11:30:00,4.32,4.35,4.31,4.33,261400.0,3.6947,3.7203,3.6861,3.7032,261400.0
2011-09-07 11:40:00,4.32,4.35,4.32,4.35,49900.0,3.6947,3.7203,3.6947,3.7203,49900.0
2011-09-07 11:50:00,4.35,4.37,4.34,4.36,75700.0,3.7203,3.7374,3.7118,3.7289,75700.0
2011-09-07 12:00:00,4.36,4.37,4.36,4.36,40400.0,3.7289,3.7374,3.7289,3.7289,40400.0
2011-09-07 12:10:00,4.37,4.38,4.32,4.32,453100.0,3.7374,3.746,3.6947,3.6947,453100.0
2011-09-07 12:20:00,4.32,4.33,4.27,4.31,462800.0,3.6947,3.7032,3.6519,3.6861,462800.0
2011-09-07 12:30:00,4.31,4.39,4.3,4.39,519500.0,3.6861,3.7545,3.6776,3.7545,519500.0
2011-09-07 12:40:00,4.38,4.41,4.38,4.39,325800.0,3.746,3.7716,3.746,3.7545,325800.0
2011-09-07 12:50:00,4.39,4.4,4.38,4.4,82100.0,3.7545,3.7631,3.746,3.7631,82100.0
2011-09-07 13:00:00,4.4,4.44,4.39,4.44,154900.0,3.7631,3.7973,3.7545,3.7973,154900.0
2011-09-07 13:10:00,4.44,4.46,4.43,4.45,129500.0,3.7973,3.8144,3.7887,3.8058,129500.0
2011-09-07 13:20:00,4.45,4.45,4.44,4.45,34700.0,3.8058,3.8058,3.7973,3.8058,34700.0
2011-09-07 13:30:00,4.45,4.45,4.44,4.45,45200.0,3.8058,3.8058,3.7973,3.8058,45200.0
2011-09-07 13:40:00,4.45,4.46,4.44,4.46,197000.0,3.8058,3.8144,3.7973,3.8144,197000.0
2011-09-07 13:50:00,4.46,4.48,4.46,4.48,259400.0,3.8144,3.8315,3.8144,3.8315,259400.0
2011-09-07 14:00:00,4.47,4.52,4.46,4.51,281900.0,3.8229,3.8657,3.8144,3.8572,281900.0
2011-09-07 14:10:00,4.5,4.53,4.5,4.52,140100.0,3.8486,3.8743,3.8486,3.8657,140100.0
2011-09-07 14:20:00,4.52,4.52,4.5,4.5,89500.0,3.8657,3.8657,3.8486,3.8486,89500.0
2011-09-07 14:30:00,4.51,4.52,4.5,4.52,109600.0,3.8572,3.8657,3.8486,3.8657,109600.0
2011-09-07 14:40:00,4.51,4.55,4.51,4.55,141000.0,3.8572,3.8914,3.8572,3.8914,141000.0
2011-09-07 14:50:00,4.54,4.55,4.53,4.54,234700.0,3.8828,3.8914,3.8743,3.8828,234700.0
2011-09-07 15:00:00,4.54,4.55,4.53,4.55,147800.0,3.8828,3.8914,3.8743,3.8914,147800.0
2011-09-07 15:10:00,4.54,4.55,4.51,4.51,196000.0,3.8828,3.8914,3.8572,3.8572,196000.0
2011-09-07 15:20:00,4.52,4.52,4.49,4.5,289700.0,3.8657,3.8657,3.8401,3.8486,289700.0
2011-09-07 15:30:00,4.5,4.53,4.5,4.53,413200.0,3.8486,3.8743,3.8486,3.8743,413200.0
2011-09-07 15:40:00,4.53,4.58,4.52,4.57,859400.0,3.8743,3.917,3.8657,3.9085,859400.0
2011-09-07 15:50:00,4.57,4.58,4.56,4.57,1101400.0,3.9085,3.917,3.8999,3.9085,1101400.0
2011-09-08 09:30:00,4.53,4.56,4.41,4.55,212800.0,3.8743,3.8999,3.7716,3.8914,212800.0
2011-09-08 09:40:00,4.55,4.56,4.47,4.47,240500.0,3.8914,3.8999,3.8229,3.8229,240500.0
2011-09-08 09:50:00,4.47,4.48,4.41,4.44,229600.0,3.8229,3.8315,3.7716,3.7973,229600.0
2011-09-08 10:00:00,4.44,4.45,4.37,4.45,381300.0,3.7973,3.8058,3.7374,3.8058,381300.0
2011-09-08 10:10:00,4.45,4.48,4.44,4.47,124500.0,3.8058,3.8315,3.7973,3.8229,124500.0
2011-09-08 10:20:00,4.47,4.5,4.47,4.49,385200.0,3.8229,3.8486,3.8229,3.8401,385200.0
2011-09-08 10:30:00,4.49,4.57,4.48,4.52,367700.0,3.8401,3.9085,3.8315,3.8657,367700.0
2011-09-08 10:40:00,4.52,4.58,4.51,4.53,564700.0,3.8657,3.917,3.8572,3.8743,564700.0
2011-09-08 10:50:00,4.53,4.58,4.52,4.58,143100.0,3.8743,3.917,3.8657,3.917,143100.0
2011-09-08 11:00:00,4.58,4.63,4.57,4.62,492400.0,3.917,3.9598,3.9085,3.9512,492400.0
2011-09-08 11:10:00,4.62,4.64,4.59,4.63,603900.0,3.9512,3.9683,3.9256,3.9598,603900.0
2011-09-08 11:20:00,4.63,4.66,4.63,4.64,328400.0,3.9598,3.9854,3.9598,3.9683,328400.0
2011-09-08 11:30:00,4.64,4.7,4.64,4.7,355000.0,3.9683,4.0197,3.9683,4.0197,355000.0
2011-09-08 11:40:00,4.69,4.71,4.67,4.68,478400.0,4.0111,4.0282,3.994,4.0026,478400.0
2011-09-08 11:50:00,4.67,4.69,4.61,4.61,268400.0,3.994,4.0111,3.9427,3.9427,268400.0
2011-09-08 12:00:00,4.62,4.62,4.59,4.61,240100.0,3.9512,3.9512,3.9256,3.9427,240100.0
2011-09-08 12:10:00,4.61,4.63,4.6,4.62,255400.0,3.9427,3.9598,3.9341,3.9512,255400.0
2011-09-08 12:20:00,4.62,4.62,4.53,4.54,294600.0,3.9512,3.9512,3.8743,3.8828,294600.0
2011-09-08 12:30:00,4.54,4.55,4.51,4.52,226500.0,3.8828,3.8914,3.8572,3.8657,226500.0
2011-09-08 12:40:00,4.53,4.54,4.51,4.52,260600.0,3.8743,3.8828,3.8572,3.8657,260600.0
2011-09-08 12:50:00,4.52,4.56,4.52,4.54,106700.0,3.8657,3.8999,3.8657,3.8828,106700.0
2011-09-08 13:00:00,4.55,4.56,4.54,4.55,23000.0,3.8914,3.8999,3.8828,3.8914,23000.0
2011-09-08 13:10:00,4.55,4.56,4.52,4.54,148400.0,3.8914,3.8999,3.8657,3.8828,148400.0
2011-09-08 13:20:00,4.54,4.54,4.52,4.53,43100.0,3.8828,3.8828,3.8657,3.8743,43100.0
2011-09-08 13:30:00,4.53,4.56,4.48,4.51,330900.0,3.8743,3.8999,3.8315,3.8572,330900.0
2011-09-08 13:40:00,4.5,4.5,4.43,4.46,320400.0,3.8486,3.8486,3.7887,3.8144,320400.0
2011-09-08 13:50:00,4.46,4.5,4.44,4.49,447300.0,3.8144,3.8486,3.7973,3.8401,447300.0
2011-09-08 14:00:00,4.49,4.53,4.48,4.53,359300.0,3.8401,3.8743,3.8315,3.8743,359300.0
2011-09-08 14:10:00,4.53,4.54,4.5,4.51,179700.0,3.8743,3.8828,3.8486,3.8572,179700.0
2011-09-08 14:20:00,4.5,4.51,4.47,4.49,444400.0,3.8486,3.8572,3.8229,3.8401,444400.0
2011-09-08 14:30:00,4.49,4.51,4.48,4.5,91100.0,3.8401,3.8572,3.8315,3.8486,91100.0
2011-09-08 14:40:00,4.49,4.51,4.48,4.5,171900.0,3.8401,3.8572,3.8315,3.8486,171900.0
2011-09-08 14:50:00,4.5,4.51,4.48,4.5,160500.0,3.8486,3.8572,3.8315,3.8486,160500.0
2011-09-08 15:00:00,4.5,4.51,4.47,4.49,226000.0,3.8486,3.8572,3.8229,3.8401,226000.0
2011-09-08 15:10:00,4.49,4.49,4.44,4.46,205900.0,3.8401,3.8401,3.7973,3.8144,205900.0
2011-09-08 15:20:00,4.46,4.49,4.46,4.48,286100.0,3.8144,3.8401,3.8144,3.8315,286100.0
2011-09-08 15:30:00,4.49,4.51,4.48,4.49,332100.0,3.8401,3.8572,3.8315,3.8401,332100.0
2011-09-08 15:40:00,4.49,4.51,4.49,4.49,304300.0,3.8401,3.8572,3.8401,3.8401,304300.0
2011-09-08 15:50:00,4.49,4.5,4.46,4.49,757800.0,3.8401,3.8486,3.8144,3.8401,757800.0
2011-09-09 09:30:00,4.39,4.42,4.22,4.28,484600.0,3.7545,3.7802,3.6091,3.6605,484600.0
2011-09-09 09:40:00,4.28,4.33,4.25,4.32,471900.0,3.6605,3.7032,3.6348,3.6947,471900.0
2011-09-09 09:50:00,4.32,4.34,4.28,4.29,279900.0,3.6947,3.7118,3.6605,3.669,279900.0
2011-09-09 10:00:00,4.28,4.33,4.28,4.3,170300.0,3.6605,3.7032,3.6605,3.6776,170300.0
2011-09-09 10:10:00,4.3,4.31,4.28,4.31,133700.0,3.6776,3.6861,3.6605,3.6861,133700.0
2011-09-09 10:20:00,4.31,4.39,4.29,4.38,225700.0,3.6861,3.7545,3.669,3.746,225700.0
2011-09-09 10:30:00,4.38,4.38,4.32,4.38,247400.0,3.746,3.746,3.6947,3.746,247400.0
2011-09-09 10:40:00,4.38,4.39,4.35,4.38,131500.0,3.746,3.7545,3.7203,3.746,131500.0
2011-09-09 10:50:00,4.38,4.4,4.33,4.34,208900.0,3.746,3.7631,3.7032,3.7118,208900.0
2011-09-09 11:00:00,4.34,4.35,4.32,4.35,173500.0,3.7118,3.7203,3.6947,3.7203,173500.0
2011-09-09 11:10:00,4.35,4.37,4.28,4.31,459100.0,3.7203,3.7374,3.6605,3.6861,459100.0
2011-09-09 11:20:00,4.3,4.31,4.23,4.25,284200.0,3.6776,3.6861,3.6177,3.6348,284200.0
2011-09-09 11:30:00,4.24,4.28,4.22,4.24,386800.0,3.6262,3.6605,3.6091,3.6262,386800.0
2011-09-09 11:40:00,4.24,4.24,4.18,4.21,279800.0,3.6262,3.6262,3.5749,3.6006,279800.0
2011-09-09 11:50:00,4.21,4.25,4.2,4.25,273500.0,3.6006,3.6348,3.592,3.6348,273500.0
2011-09-09 12:00:00,4.24,4.27,4.23,4.25,360800.0,3.6262,3.6519,3.6177,3.6348,360800.0
2011-09-09 12:10:00,4.25,4.27,4.23,4.27,154300.0,3.6348,3.6519,3.6177,3.6519,154300.0
2011-09-09 12:20:00,4.27,4.3,4.26,4.28,124600.0,3.6519,3.6776,3.6433,3.6605,124600.0
2011-09-09 12:30:00,4.28,4.29,4.25,4.27,195000.0,3.6605,3.669,3.6348,3.6519,195000.0
2011-09-09 12:40:00,4.26,4.28,4.25,4.27,87000.0,3.6433,3.6605,3.6348,3.6519,87000.0
2011-09-09 12:50:00,4.27,4.31,4.26,4.31,124300.0,3.6519,3.6861,3.6433,3.6861,124300.0
2011-09-09 13:00:00,4.31,4.32,4.28,4.32,345800.0,3.6861,3.6947,3.6605,3.6947,345800.0
2011-09-09 13:10:00,4.31,4.36,4.31,4.34,78700.0,3.6861,3.7289,3.6861,3.7118,78700.0
2011-09-09 13:20:00,4.33,4.33,4.3,4.31,174800.0,3.7032,3.7032,3.6776,3.6861,174800.0
2011-09-09 13:30:00,4.31,4.33,4.29,4.32,229500.0,3.6861,3.7032,3.669,3.6947,229500.0
2011-09-09 13:40:00,4.33,4.35,4.32,4.33,608200.0,3.7032,3.7203,3.6947,3.7032,608200.0
2011-09-09 13:50:00,4.33,4.33,4.31,4.33,262800.0,3.7032,3.7032,3.6861,3.7032,262800.0
2011-09-09 14:00:00,4.33,4.35,4.31,4.35,245000.0,3.7032,3.7203,3.6861,3.7203,245000.0
2011-09-09 14:10:00,4.34,4.35,4.31,4.32,217900.0,3.7118,3.7203,3.6861,3.6947,217900.0
2011-09-09 14:20:00,4.32,4.34,4.26,4.26,373000.0,3.6947,3.7118,3.6433,3.6433,373000.0
2011-09-09 14:30:00,4.27,4.27,4.23,4.26,287500.0,3.6519,3.6519,3.6177,3.6433,287500.0
2011-09-09 14:40:00,4.26,4.3,4.26,4.29,262100.0,3.6433,3.6776,3.6433,3.669,262100.0
2011-09-09 14:50:00,4.27,4.28,4.24,4.26,631800.0,3.6519,3.6605,3.6262,3.6433,631800.0
2011-09-09 15:00:00,4.26,4.27,4.22,4.23,685800.0,3.6433,3.6519,3.6091,3.6177,685800.0
2011-09-09 15:10:00,4.22,4.23,4.19,4.23,464600.0,3.6091,3.6177,3.5835,3.6177,464600.0
2011-09-09 15:20:00,4.23,4.23,4.18,4.18,490000.0,3.6177,3.6177,3.5749,3.5749,490000.0
2011-09-09 15:30:00,4.18,4.19,4.14,4.19,775700.0,3.5749,3.5835,3.5407,3.5835,775700.0
2011-09-09 15:40:00,4.19,4.3,4.18,4.3,1265900.0,3.5835,3.6776,3.5749,3.6776,1265900.0
2011-09-09 15:50:00,4.3,4.32,4.27,4.31,2418800.0,3.6776,3.6947,3.6519,3.6861,2418800.0
2011-09-12 09:30:00,4.2,4.25,4.15,4.22,344000.0,3.592,3.6348,3.5493,3.6091,344000.0
2011-09-12 09:40:00,4.21,4.25,4.18,4.22,419900.0,3.6006,3.6348,3.5749,3.6091,419900.0
2011-09-12 09:50:00,4.21,4.32,4.2,4.28,305700.0,3.6006,3.6947,3.592,3.6605,305700.0
2011-09-12 10:00:00,4.28,4.32,4.25,4.29,273700.0,3.6605,3.6947,3.6348,3.669,273700.0
2011-09-12 10:10:00,4.29,4.29,4.23,4.25,293200.0,3.669,3.669,3.6177,3.6348,293200.0
2011-09-12 10:20:00,4.24,4.27,4.23,4.24,186200.0,3.6262,3.6519,3.6177,3.6262,186200.0
2011-09-12 10:30:00,4.24,4.31,4.23,4.31,229500.0,3.6262,3.6861,3.6177,3.6861,229500.0
2011-09-12 10:40:00,4.31,4.31,4.24,4.27,314700.0,3.6861,3.6861,3.6262,3.6519,314700.0
2011-09-12 10:50:00,4.26,4.32,4.26,4.29,609400.0,3.6433,3.6947,3.6433,3.669,609400.0
2011-09-12 11:00:00,4.29,4.3,4.26,4.27,436900.0,3.669,3.6776,3.6433,3.6519,436900.0
2011-09-12 11:10:00,4.27,4.28,4.24,4.24,1196400.0,3.6519,3.6605,3.6262,3.6262,1196400.0
2011-09-12 11:20:00,4.25,4.25,4.23,4.25,616600.0,3.6348,3.6348,3.6177,3.6348,616600.0
2011-09-12 11:30:00,4.25,4.25,4.24,4.25,180500.0,3.6348,3.6348,3.6262,3.6348,180500.0
2011-09-12 11:40:00,4.25,4.25,4.24,4.25,20100.0,3.6348,3.6348,3.6262,3.6348,20100.0
2011-09-12 11:50:00,4.24,4.25,4.23,4.24,403600.0,3.6262,3.6348,3.6177,3.6262,403600.0
2011-09-12 12:00:00,4.23,4.25,4.21,4.22,660900.0,3.6177,3.6348,3.6006,3.6091,660900.0
2011-09-12 12:10:00,4.23,4.23,4.19,4.19,335500.0,3.6177,3.6177,3.5835,3.5835,335500.0
2011-09-12 12:20:00,4.2,4.22,4.16,4.22,452700.0,3.592,3.6091,3.5578,3.6091,452700.0
2011-09-12 12:30:00,4.22,4.23,4.2,4.22,191500.0,3.6091,3.6177,3.592,3.6091,191500.0
2011-09-12 12:40:00,4.21,4.22,4.19,4.21,271300.0,3.6006,3.6091,3.5835,3.6006,271300.0
2011-09-12 12:50:00,4.21,4.26,4.21,4.23,584000.0,3.6006,3.6433,3.6006,3.6177,584000.0
2011-09-12 13:00:00,4.23,4.25,4.23,4.24,387400.0,3.6177,3.6348,3.6177,3.6262,387400.0
2011-09-12 13:10:00,4.25,4.25,4.22,4.23,467000.0,3.6348,3.6348,3.6091,3.6177,467000.0
2011-09-12 13:20:00,4.22,4.23,4.2,4.2,196100.0,3.6091,3.6177,3.592,3.592,196100.0
2011-09-12 13:30:00,4.2,4.21,4.16,4.16,246400.0,3.592,3.6006,3.5578,3.5578,246400.0
2011-09-12 13:40:00,4.17,4.19,4.16,4.17,199800.0,3.5664,3.5835,3.5578,3.5664,199800.0
2011-09-12 13:50:00,4.17,4.2,4.17,4.2,220600.0,3.5664,3.592,3.5664,3.592,220600.0
2011-09-12 14:00:00,4.2,4.2,4.13,4.15,330500.0,3.592,3.592,3.5322,3.5493,330500.0
2011-09-12 14:10:00,4.15,4.15,4.11,4.13,519900.0,3.5493,3.5493,3.5151,3.5322,519900.0
2011-09-12 14:20:00,4.12,4.17,4.12,4.15,196700.0,3.5236,3.5664,3.5236,3.5493,196700.0
2011-09-12 14:30:00,4.15,4.24,4.15,4.24,244700.0,3.5493,3.6262,3.5493,3.6262,244700.0
2011-09-12 14:40:00,4.23,4.26,4.21,4.21,665900.0,3.6177,3.6433,3.6006,3.6006,665900.0
2011-09-12 14:50:00,4.21,4.22,4.2,4.2,57500.0,3.6006,3.6091,3.592,3.592,57500.0
2011-09-12 15:00:00,4.21,4.22,4.18,4.2,271100.0,3.6006,3.6091,3.5749,3.592,271100.0
2011-09-12 15:10:00,4.2,4.22,4.17,4.2,195000.0,3.592,3.6091,3.5664,3.592,195000.0
2011-09-12 15:20:00,4.21,4.24,4.18,4.22,272500.0,3.6006,3.6262,3.5749,3.6091,272500.0
2011-09-12 15:30:00,4.22,4.25,4.19,4.21,446900.0,3.6091,3.6348,3.5835,3.6006,446900.0
2011-09-12 15:40:00,4.21,4.25,4.2,4.24,828300.0,3.6006,3.6348,3.592,3.6262,828300.0
2011-09-12 15:50:00,4.24,4.29,4.24,4.26,1318100.0,3.6262,3.669,3.6262,3.6433,1318100.0
2011-09-13 09:30:00,4.28,4.29,4.23,4.24,255900.0,3.6605,3.669,3.6177,3.6262,255900.0
2011-09-13 09:40:00,4.24,4.25,4.2,4.25,389100.0,3.6262,3.6348,3.592,3.6348,389100.0
2011-09-13 09:50:00,4.25,4.26,4.2,4.24,423800.0,3.6348,3.6433,3.592,3.6262,423800.0
2011-09-13 10:00:00,4.24,4.28,4.23,4.27,315600.0,3.6262,3.6605,3.6177,3.6519,315600.0
2011-09-13 10:10:00,4.27,4.28,4.26,4.26,143900.0,3.6519,3.6605,3.6433,3.6433,143900.0
2011-09-13 10:20:00,4.27,4.29,4.24,4.28,271200.0,3.6519,3.669,3.6262,3.6605,271200.0
2011-09-13 10:30:00,4.28,4.31,4.23,4.26,344600.0,3.6605,3.6861,3.6177,3.6433,344600.0
2011-09-13 10:40:00,4.26,4.29,4.25,4.29,88000.0,3.6433,3.669,3.6348,3.669,88000.0
2011-09-13 10:50:00,4.29,4.3,4.26,4.29,181500.0,3.669,3.6776,3.6433,3.669,181500.0
2011-09-13 11:00:00,4.28,4.29,4.25,4.27,185800.0,3.6605,3.669,3.6348,3.6519,185800.0
2011-09-13 11:10:00,4.28,4.28,4.25,4.26,158600.0,3.6605,3.6605,3.6348,3.6433,158600.0
2011-09-13 11:20:00,4.26,4.27,4.24,4.27,69300.0,3.6433,3.6519,3.6262,3.6519,69300.0
2011-09-13 11:30:00,4.27,4.27,4.25,4.27,155700.0,3.6519,3.6519,3.6348,3.6519,155700.0
2011-09-13 11:40:00,4.27,4.28,4.26,4.26,229500.0,3.6519,3.6605,3.6433,3.6433,229500.0
2011-09-13 11:50:00,4.27,4.29,4.25,4.27,287600.0,3.6519,3.669,3.6348,3.6519,287600.0
2011-09-13 12:00:00,4.27,4.27,4.25,4.27,228100.0,3.6519,3.6519,3.6348,3.6519,228100.0
2011-09-13 12:10:00,4.28,4.29,4.27,4.28,104100.0,3.6605,3.669,3.6519,3.6605,104100.0
2011-09-13 12:20:00,4.29,4.29,4.26,4.28,125500.0,3.669,3.669,3.6433,3.6605,125500.0
2011-09-13 12:30:00,4.28,4.29,4.27,4.29,281900.0,3.6605,3.669,3.6519,3.669,281900.0
2011-09-13 12:40:00,4.29,4.3,4.28,4.3,58400.0,3.669,3.6776,3.6605,3.6776,58400.0
2011-09-13 12:50:00,4.29,4.3,4.29,4.29,232900.0,3.669,3.6776,3.669,3.669,232900.0
2011-09-13 13:00:00,4.29,4.3,4.28,4.29,124300.0,3.669,3.6776,3.6605,3.669,124300.0
2011-09-13 13:10:00,4.29,4.29,4.28,4.29,70700.0,3.669,3.669,3.6605,3.669,70700.0
2011-09-13 13:20:00,4.29,4.29,4.28,4.29,49800.0,3.669,3.669,3.6605,3.669,49800.0
2011-09-13 13:30:00,4.28,4.29,4.27,4.28,75500.0,3.6605,3.669,3.6519,3.6605,75500.0
2011-09-13 13:40:00,4.29,4.31,4.29,4.3,244500.0,3.669,3.6861,3.669,3.6776,244500.0
2011-09-13 13:50:00,4.3,4.31,4.28,4.29,357400.0,3.6776,3.6861,3.6605,3.669,357400.0
2011-09-13 14:00:00,4.29,4.3,4.28,4.29,79800.0,3.669,3.6776,3.6605,3.669,79800.0
2011-09-13 14:10:00,4.29,4.3,4.29,4.3,316900.0,3.669,3.6776,3.669,3.6776,316900.0
2011-09-13 14:20:00,4.3,4.32,4.29,4.32,786300.0,3.6776,3.6947,3.669,3.6947,786300.0
2011-09-13 14:30:00,4.32,4.32,4.31,4.31,53600.0,3.6947,3.6947,3.6861,3.6861,53600.0
2011-09-13 14:40:00,4.32,4.32,4.29,4.3,120800.0,3.6947,3.6947,3.669,3.6776,120800.0
2011-09-13 14:50:00,4.29,4.31,4.29,4.29,517300.0,3.669,3.6861,3.669,3.669,517300.0
2011-09-13 15:00:00,4.29,4.31,4.29,4.31,156500.0,3.669,3.6861,3.669,3.6861,156500.0
2011-09-13 15:10:00,4.31,4.31,4.26,4.27,303900.0,3.6861,3.6861,3.6433,3.6519,303900.0
2011-09-13 15:20:00,4.26,4.3,4.25,4.29,199200.0,3.6433,3.6776,3.6348,3.669,199200.0
2011-09-13 15:30:00,4.3,4.31,4.28,4.29,536200.0,3.6776,3.6861,3.6605,3.669,536200.0
2011-09-13 15:40:00,4.28,4.3,4.26,4.29,608500.0,3.6605,3.6776,3.6433,3.669,608500.0
2011-09-13 15:50:00,4.29,4.3,4.26,4.3,6516800.0,3.669,3.6776,3.6433,3.6776,6516800.0
2011-09-14 09:30:00,4.36,4.4,4.31,4.35,270100.0,3.7289,3.7631,3.6861,3.7203,270100.0
2011-09-14 09:40:00,4.34,4.41,4.3,4.34,313000.0,3.7118,3.7716,3.6776,3.7118,313000.0
2011-09-14 09:50:00,4.35,4.38,4.29,4.31,230700.0,3.7203,3.746,3.669,3.6861,230700.0
2011-09-14 10:00:00,4.31,4.33,4.28,4.3,197400.0,3.6861,3.7032,3.6605,3.6776,197400.0
2011-09-14 10:10:00,4.31,4.34,4.25,4.28,305100.0,3.6861,3.7118,3.6348,3.6605,305100.0
2011-09-14 10:20:00,4.27,4.32,4.26,4.27,338100.0,3.6519,3.6947,3.6433,3.6519,338100.0
2011-09-14 10:30:00,4.27,4.31,4.26,4.29,419000.0,3.6519,3.6861,3.6433,3.669,419000.0
2011-09-14 10:40:00,4.3,4.32,4.26,4.27,546200.0,3.6776,3.6947,3.6433,3.6519,546200.0
2011-09-14 10:50:00,4.27,4.31,4.27,4.3,482300.0,3.6519,3.6861,3.6519,3.6776,482300.0
2011-09-14 11:00:00,4.3,4.33,4.28,4.31,214700.0,3.6776,3.7032,3.6605,3.6861,214700.0
2011-09-14 11:10:00,4.31,4.34,4.31,4.31,185200.0,3.6861,3.7118,3.6861,3.6861,185200.0
2011-09-14 11:20:00,4.32,4.34,4.31,4.34,134800.0,3.6947,3.7118,3.6861,3.7118,134800.0
2011-09-14 11:30:00,4.33,4.35,4.3,4.35,698700.0,3.7032,3.7203,3.6776,3.7203,698700.0
2011-09-14 11:40:00,4.35,4.35,4.29,4.32,496600.0,3.7203,3.7203,3.669,3.6947,496600.0
2011-09-14 11:50:00,4.32,4.34,4.31,4.33,199500.0,3.6947,3.7118,3.6861,3.7032,199500.0
2011-09-14 12:00:00,4.34,4.34,4.31,4.31,224000.0,3.7118,3.7118,3.6861,3.6861,224000.0
2011-09-14 12:10:00,4.32,4.32,4.3,4.3,253900.0,3.6947,3.6947,3.6776,3.6776,253900.0
2011-09-14 12:20:00,4.3,4.31,4.28,4.31,215300.0,3.6776,3.6861,3.6605,3.6861,215300.0
2011-09-14 12:30:00,4.3,4.32,4.3,4.32,111200.0,3.6776,3.6947,3.6776,3.6947,111200.0
2011-09-14 12:40:00,4.33,4.33,4.3,4.31,125800.0,3.7032,3.7032,3.6776,3.6861,125800.0
2011-09-14 12:50:00,4.3,4.31,4.29,4.31,63800.0,3.6776,3.6861,3.669,3.6861,63800.0
2011-09-14 13:00:00,4.31,4.33,4.31,4.32,59700.0,3.6861,3.7032,3.6861,3.6947,59700.0
2011-09-14 13:10:00,4.32,4.33,4.31,4.32,96900.0,3.6947,3.7032,3.6861,3.6947,96900.0
2011-09-14 13:20:00,4.32,4.33,4.31,4.33,284400.0,3.6947,3.7032,3.6861,3.7032,284400.0
2011-09-14 13:30:00,4.32,4.36,4.32,4.36,242700.0,3.6947,3.7289,3.6947,3.7289,242700.0
2011-09-14 13:40:00,4.36,4.37,4.34,4.36,389600.0,3.7289,3.7374,3.7118,3.7289,389600.0
2011-09-14 13:50:00,4.37,4.39,4.34,4.35,250500.0,3.7374,3.7545,3.7118,3.7203,250500.0
2011-09-14 14:00:00,4.35,4.38,4.34,4.36,290300.0,3.7203,3.746,3.7118,3.7289,290300.0
2011-09-14 14:10:00,4.36,4.38,4.34,4.37,294400.0,3.7289,3.746,3.7118,3.7374,294400.0
2011-09-14 14:20:00,4.37,4.38,4.34,4.35,251000.0,3.7374,3.746,3.7118,3.7203,251000.0
2011-09-14 14:30:00,4.34,4.36,4.34,4.35,101900.0,3.7118,3.7289,3.7118,3.7203,101900.0
2011-09-14 14:40:00,4.35,4.37,4.35,4.36,186000.0,3.7203,3.7374,3.7203,3.7289,186000.0
2011-09-14 14:50:00,4.37,4.39,4.36,4.38,285800.0,3.7374,3.7545,3.7289,3.746,285800.0
2011-09-14 15:00:00,4.39,4.41,4.38,4.41,247000.0,3.7545,3.7716,3.746,3.7716,247000.0
2011-09-14 15:10:00,4.41,4.44,4.4,4.44,338600.0,3.7716,3.7973,3.7631,3.7973,338600.0
2011-09-14 15:20:00,4.43,4.46,4.41,4.45,1382600.0,3.7887,3.8144,3.7716,3.8058,1382600.0
2011-09-14 15:30:00,4.45,4.46,4.43,4.43,950000.0,3.8058,3.8144,3.7887,3.7887,950000.0
2011-09-14 15:40:00,4.44,4.44,4.4,4.42,693100.0,3.7973,3.7973,3.7631,3.7802,693100.0
2011-09-14 15:50:00,4.42,4.44,4.39,4.4,1437500.0,3.7802,3.7973,3.7545,3.7631,1437500.0
2011-09-15 09:30:00,4.53,4.55,4.41,4.47,425600.0,3.8743,3.8914,3.7716,3.8229,425600.0
2011-09-15 09:40:00,4.47,4.47,4.39,4.44,203000.0,3.8229,3.8229,3.7545,3.7973,203000.0
2011-09-15 09:50:00,4.44,4.48,4.41,4.42,208800.0,3.7973,3.8315,3.7716,3.7802,208800.0
2011-09-15 10:00:00,4.42,4.51,4.41,4.48,380700.0,3.7802,3.8572,3.7716,3.8315,380700.0
2011-09-15 10:10:00,4.48,4.49,4.42,4.44,144500.0,3.8315,3.8401,3.7802,3.7973,144500.0
2011-09-15 10:20:00,4.45,4.45,4.41,4.41,162500.0,3.8058,3.8058,3.7716,3.7716,162500.0
2011-09-15 10:30:00,4.41,4.42,4.35,4.38,237300.0,3.7716,3.7802,3.7203,3.746,237300.0
2011-09-15 10:40:00,4.38,4.41,4.38,4.41,113700.0,3.746,3.7716,3.746,3.7716,113700.0
2011-09-15 10:50:00,4.41,4.41,4.37,4.37,208400.0,3.7716,3.7716,3.7374,3.7374,208400.0
2011-09-15 11:00:00,4.38,4.41,4.37,4.41,40800.0,3.746,3.7716,3.7374,3.7716,40800.0
2011-09-15 11:10:00,4.41,4.42,4.38,4.41,200100.0,3.7716,3.7802,3.746,3.7716,200100.0
2011-09-15 11:20:00,4.4,4.43,4.38,4.39,83700.0,3.7631,3.7887,3.746,3.7545,83700.0
2011-09-15 11:30:00,4.39,4.42,4.39,4.41,63700.0,3.7545,3.7802,3.7545,3.7716,63700.0
2011-09-15 11:40:00,4.41,4.43,4.41,4.43,56100.0,3.7716,3.7887,3.7716,3.7887,56100.0
2011-09-15 11:50:00,4.42,4.43,4.39,4.41,115700.0,3.7802,3.7887,3.7545,3.7716,115700.0
2011-09-15 12:00:00,4.41,4.43,4.4,4.42,117600.0,3.7716,3.7887,3.7631,3.7802,117600.0
2011-09-15 12:10:00,4.42,4.44,4.42,4.44,48500.0,3.7802,3.7973,3.7802,3.7973,48500.0
2011-09-15 12:20:00,4.43,4.44,4.42,4.42,66800.0,3.7887,3.7973,3.7802,3.7802,66800.0
2011-09-15 12:30:00,4.42,4.45,4.42,4.44,46900.0,3.7802,3.8058,3.7802,3.7973,46900.0
2011-09-15 12:40:00,4.45,4.48,4.44,4.47,160700.0,3.8058,3.8315,3.7973,3.8229,160700.0
2011-09-15 12:50:00,4.46,4.47,4.46,4.47,71700.0,3.8144,3.8229,3.8144,3.8229,71700.0
2011-09-15 13:00:00,4.47,4.49,4.47,4.47,116200.0,3.8229,3.8401,3.8229,3.8229,116200.0
2011-09-15 13:10:00,4.48,4.48,4.47,4.47,115300.0,3.8315,3.8315,3.8229,3.8229,115300.0
2011-09-15 13:20:00,4.48,4.49,4.46,4.48,217200.0,3.8315,3.8401,3.8144,3.8315,217200.0
2011-09-15 13:30:00,4.47,4.48,4.46,4.46,97300.0,3.8229,3.8315,3.8144,3.8144,97300.0
2011-09-15 13:40:00,4.46,4.49,4.45,4.49,221900.0,3.8144,3.8401,3.8058,3.8401,221900.0
2011-09-15 13:50:00,4.48,4.5,4.48,4.5,301500.0,3.8315,3.8486,3.8315,3.8486,301500.0
2011-09-15 14:00:00,4.5,4.52,4.5,4.51,175900.0,3.8486,3.8657,3.8486,3.8572,175900.0
2011-09-15 14:10:00,4.5,4.53,4.48,4.48,208200.0,3.8486,3.8743,3.8315,3.8315,208200.0
2011-09-15 14:20:00,4.49,4.49,4.47,4.48,967800.0,3.8401,3.8401,3.8229,3.8315,967800.0
2011-09-15 14:30:00,4.48,4.53,4.48,4.53,363400.0,3.8315,3.8743,3.8315,3.8743,363400.0
2011-09-15 14:40:00,4.53,4.54,4.51,4.53,268800.0,3.8743,3.8828,3.8572,3.8743,268800.0
2011-09-15 14:50:00,4.52,4.56,4.52,4.53,318900.0,3.8657,3.8999,3.8657,3.8743,318900.0
2011-09-15 15:00:00,4.54,4.56,4.53,4.55,209900.0,3.8828,3.8999,3.8743,3.8914,209900.0
2011-09-15 15:10:00,4.55,4.55,4.51,4.52,219100.0,3.8914,3.8914,3.8572,3.8657,219100.0
2011-09-15 15:20:00,4.52,4.52,4.49,4.5,338900.0,3.8657,3.8657,3.8401,3.8486,338900.0
2011-09-15 15:30:00,4.5,4.51,4.49,4.5,589000.0,3.8486,3.8572,3.8401,3.8486,589000.0
2011-09-15 15:40:00,4.5,4.53,4.49,4.53,621800.0,3.8486,3.8743,3.8401,3.8743,621800.0
2011-09-15 15:50:00,4.53,4.55,4.47,4.5,2217400.0,3.8743,3.8914,3.8229,3.8486,2217400.0
2011-09-16 09:30:00,4.54,4.55,4.48,4.5,794000.0,3.8828,3.8914,3.8315,3.8486,794000.0
2011-09-16 09:40:00,4.49,4.51,4.44,4.5,474600.0,3.8401,3.8572,3.7973,3.8486,474600.0
2011-09-16 09:50:00,4.5,4.52,4.42,4.45,539900.0,3.8486,3.8657,3.7802,3.8058,539900.0
2011-09-16 10:00:00,4.44,4.46,4.4,4.43,500900.0,3.7973,3.8144,3.7631,3.7887,500900.0
2011-09-16 10:10:00,4.44,4.48,4.43,4.43,379700.0,3.7973,3.8315,3.7887,3.7887,379700.0
2011-09-16 10:20:00,4.44,4.45,4.36,4.38,390700.0,3.7973,3.8058,3.7289,3.746,390700.0
2011-09-16 10:30:00,4.38,4.46,4.38,4.43,854600.0,3.746,3.8144,3.746,3.7887,854600.0
2011-09-16 10:40:00,4.44,4.45,4.4,4.4,450700.0,3.7973,3.8058,3.7631,3.7631,450700.0
2011-09-16 10:50:00,4.4,4.43,4.37,4.42,814800.0,3.7631,3.7887,3.7374,3.7802,814800.0
2011-09-16 11:00:00,4.42,4.48,4.41,4.48,770100.0,3.7802,3.8315,3.7716,3.8315,770100.0
2011-09-16 11:10:00,4.48,4.51,4.47,4.48,687700.0,3.8315,3.8572,3.8229,3.8315,687700.0
2011-09-16 11:20:00,4.47,4.48,4.44,4.46,207900.0,3.8229,3.8315,3.7973,3.8144,207900.0
2011-09-16 11:30:00,4.46,4.46,4.41,4.44,318300.0,3.8144,3.8144,3.7716,3.7973,318300.0
2011-09-16 11:40:00,4.45,4.46,4.43,4.46,154700.0,3.8058,3.8144,3.7887,3.8144,154700.0
2011-09-16 11:50:00,4.46,4.47,4.45,4.46,90200.0,3.8144,3.8229,3.8058,3.8144,90200.0
2011-09-16 12:00:00,4.45,4.46,4.44,4.45,71600.0,3.8058,3.8144,3.7973,3.8058,71600.0
2011-09-16 12:10:00,4.44,4.48,4.44,4.48,111900.0,3.7973,3.8315,3.7973,3.8315,111900.0
2011-09-16 12:20:00,4.48,4.49,4.47,4.47,74300.0,3.8315,3.8401,3.8229,3.8229,74300.0
2011-09-16 12:30:00,4.48,4.48,4.46,4.48,76600.0,3.8315,3.8315,3.8144,3.8315,76600.0
2011-09-16 12:40:00,4.48,4.48,4.47,4.47,68800.0,3.8315,3.8315,3.8229,3.8229,68800.0
2011-09-16 12:50:00,4.47,4.48,4.46,4.48,62400.0,3.8229,3.8315,3.8144,3.8315,62400.0
2011-09-16 13:00:00,4.47,4.47,4.45,4.45,117900.0,3.8229,3.8229,3.8058,3.8058,117900.0
2011-09-16 13:10:00,4.45,4.46,4.44,4.44,76300.0,3.8058,3.8144,3.7973,3.7973,76300.0
2011-09-16 13:20:00,4.44,4.45,4.44,4.45,28800.0,3.7973,3.8058,3.7973,3.8058,28800.0
2011-09-16 13:30:00,4.45,4.45,4.41,4.43,120100.0,3.8058,3.8058,3.7716,3.7887,120100.0
2011-09-16 13:40:00,4.42,4.44,4.42,4.43,36300.0,3.7802,3.7973,3.7802,3.7887,36300.0
2011-09-16 13:50:00,4.44,4.44,4.42,4.43,121500.0,3.7973,3.7973,3.7802,3.7887,121500.0
2011-09-16 14:00:00,4.43,4.43,4.41,4.41,263800.0,3.7887,3.7887,3.7716,3.7716,263800.0
2011-09-16 14:10:00,4.42,4.42,4.39,4.39,41400.0,3.7802,3.7802,3.7545,3.7545,41400.0
2011-09-16 14:20:00,4.39,4.4,4.38,4.4,68900.0,3.7545,3.7631,3.746,3.7631,68900.0
2011-09-16 14:30:00,4.39,4.42,4.39,4.41,79800.0,3.7545,3.7802,3.7545,3.7716,79800.0
2011-09-16 14:40:00,4.41,4.42,4.39,4.42,102900.0,3.7716,3.7802,3.7545,3.7802,102900.0
2011-09-16 14:50:00,4.42,4.43,4.41,4.43,36700.0,3.7802,3.7887,3.7716,3.7887,36700.0
2011-09-16 15:00:00,4.43,4.44,4.39,4.4,200900.0,3.7887,3.7973,3.7545,3.7631,200900.0
2011-09-16 15:10:00,4.4,4.41,4.4,4.4,54600.0,3.7631,3.7716,3.7631,3.7631,54600.0
2011-09-16 15:20:00,4.4,4.43,4.39,4.39,342400.0,3.7631,3.7887,3.7545,3.7545,342400.0
2011-09-16 15:30:00,4.4,4.42,4.39,4.4,114000.0,3.7631,3.7802,3.7545,3.7631,114000.0
2011-09-16 15:40:00,4.41,4.43,4.39,4.43,469800.0,3.7716,3.7887,3.7545,3.7887,469800.0
2011-09-16 15:50:00,4.43,4.46,4.39,4.45,1819800.0,3.7887,3.8144,3.7545,3.8058,1819800.0
2011-09-19 09:30:00,4.32,4.41,4.3,4.33,174000.0,3.6947,3.7716,3.6776,3.7032,174000.0
2011-09-19 09:40:00,4.33,4.36,4.29,4.35,254300.0,3.7032,3.7289,3.669,3.7203,254300.0
2011-09-19 09:50:00,4.35,4.39,4.33,4.39,196900.0,3.7203,3.7545,3.7032,3.7545,196900.0
2011-09-19 10:00:00,4.39,4.42,4.38,4.42,286500.0,3.7545,3.7802,3.746,3.7802,286500.0
2011-09-19 10:10:00,4.41,4.42,4.33,4.36,261400.0,3.7716,3.7802,3.7032,3.7289,261400.0
2011-09-19 10:20:00,4.37,4.38,4.32,4.34,447700.0,3.7374,3.746,3.6947,3.7118,447700.0
2011-09-19 10:30:00,4.34,4.35,4.32,4.33,80100.0,3.7118,3.7203,3.6947,3.7032,80100.0
2011-09-19 10:40:00,4.33,4.34,4.29,4.32,375200.0,3.7032,3.7118,3.669,3.6947,375200.0
2011-09-19 10:50:00,4.32,4.32,4.27,4.28,117100.0,3.6947,3.6947,3.6519,3.6605,117100.0
2011-09-19 11:00:00,4.27,4.31,4.27,4.31,120700.0,3.6519,3.6861,3.6519,3.6861,120700.0
2011-09-19 11:10:00,4.31,4.33,4.28,4.33,199300.0,3.6861,3.7032,3.6605,3.7032,199300.0
2011-09-19 11:20:00,4.32,4.36,4.32,4.33,453200.0,3.6947,3.7289,3.6947,3.7032,453200.0
2011-09-19 11:30:00,4.33,4.37,4.33,4.36,325700.0,3.7032,3.7374,3.7032,3.7289,325700.0
2011-09-19 11:40:00,4.36,4.43,4.35,4.41,549100.0,3.7289,3.7887,3.7203,3.7716,549100.0
2011-09-19 11:50:00,4.41,4.42,4.38,4.38,180200.0,3.7716,3.7802,3.746,3.746,180200.0
2011-09-19 12:00:00,4.39,4.42,4.38,4.4,148300.0,3.7545,3.7802,3.746,3.7631,148300.0
2011-09-19 12:10:00,4.4,4.41,4.38,4.39,86300.0,3.7631,3.7716,3.746,3.7545,86300.0
2011-09-19 12:20:00,4.39,4.4,4.39,4.4,18500.0,3.7545,3.7631,3.7545,3.7631,18500.0
2011-09-19 12:30:00,4.4,4.4,4.35,4.36,180100.0,3.7631,3.7631,3.7203,3.7289,180100.0
2011-09-19 12:40:00,4.37,4.37,4.33,4.33,214100.0,3.7374,3.7374,3.7032,3.7032,214100.0
2011-09-19 12:50:00,4.34,4.34,4.31,4.33,94700.0,3.7118,3.7118,3.6861,3.7032,94700.0
2011-09-19 13:00:00,4.33,4.33,4.29,4.31,333200.0,3.7032,3.7032,3.669,3.6861,333200.0
2011-09-19 13:10:00,4.3,4.31,4.26,4.28,320700.0,3.6776,3.6861,3.6433,3.6605,320700.0
2011-09-19 13:20:00,4.28,4.31,4.28,4.31,164000.0,3.6605,3.6861,3.6605,3.6861,164000.0
2011-09-19 13:30:00,4.3,4.31,4.29,4.3,71200.0,3.6776,3.6861,3.669,3.6776,71200.0
2011-09-19 13:40:00,4.3,4.31,4.29,4.31,32900.0,3.6776,3.6861,3.669,3.6861,32900.0
2011-09-19 13:50:00,4.31,4.32,4.3,4.31,108300.0,3.6861,3.6947,3.6776,3.6861,108300.0
2011-09-19 14:00:00,4.31,4.32,4.28,4.3,158700.0,3.6861,3.6947,3.6605,3.6776,158700.0
2011-09-19 14:10:00,4.3,4.33,4.29,4.32,236400.0,3.6776,3.7032,3.669,3.6947,236400.0
2011-09-19 14:20:00,4.31,4.33,4.3,4.3,298900.0,3.6861,3.7032,3.6776,3.6776,298900.0
2011-09-19 14:30:00,4.3,4.33,4.3,4.32,123000.0,3.6776,3.7032,3.6776,3.6947,123000.0
2011-09-19 14:40:00,4.32,4.35,4.32,4.33,202100.0,3.6947,3.7203,3.6947,3.7032,202100.0
2011-09-19 14:50:00,4.33,4.36,4.32,4.32,240100.0,3.7032,3.7289,3.6947,3.6947,240100.0
2011-09-19 15:00:00,4.32,4.36,4.32,4.35,219400.0,3.6947,3.7289,3.6947,3.7203,219400.0
2011-09-19 15:10:00,4.35,4.4,4.34,4.37,470400.0,3.7203,3.7631,3.7118,3.7374,470400.0
2011-09-19 15:20:00,4.37,4.41,4.37,4.41,288000.0,3.7374,3.7716,3.7374,3.7716,288000.0
2011-09-19 15:30:00,4.41,4.46,4.4,4.43,542600.0,3.7716,3.8144,3.7631,3.7887,542600.0
2011-09-19 15:40:00,4.44,4.44,4.39,4.39,290500.0,3.7973,3.7973,3.7545,3.7545,290500.0
2011-09-19 15:50:00,4.4,4.4,4.38,4.38,498400.0,3.7631,3.7631,3.746,3.746,498400.0
2011-09-20 09:30:00,4.66,4.67,4.53,4.57,1031700.0,3.9854,3.994,3.8743,3.9085,1031700.0
2011-09-20 09:40:00,4.57,4.57,4.47,4.52,517900.0,3.9085,3.9085,3.8229,3.8657,517900.0
2011-09-20 09:50:00,4.52,4.53,4.44,4.52,722500.0,3.8657,3.8743,3.7973,3.8657,722500.0
2011-09-20 10:00:00,4.52,4.56,4.47,4.48,551800.0,3.8657,3.8999,3.8229,3.8315,551800.0
2011-09-20 10:10:00,4.49,4.53,4.46,4.52,191100.0,3.8401,3.8743,3.8144,3.8657,191100.0
2011-09-20 10:20:00,4.52,4.54,4.49,4.53,341000.0,3.8657,3.8828,3.8401,3.8743,341000.0
2011-09-20 10:30:00,4.52,4.56,4.5,4.56,346300.0,3.8657,3.8999,3.8486,3.8999,346300.0
2011-09-20 10:40:00,4.56,4.58,4.52,4.54,471800.0,3.8999,3.917,3.8657,3.8828,471800.0
2011-09-20 10:50:00,4.55,4.56,4.52,4.54,230500.0,3.8914,3.8999,3.8657,3.8828,230500.0
2011-09-20 11:00:00,4.54,4.55,4.52,4.54,221800.0,3.8828,3.8914,3.8657,3.8828,221800.0
2011-09-20 11:10:00,4.54,4.56,4.52,4.54,371800.0,3.8828,3.8999,3.8657,3.8828,371800.0
2011-09-20 11:20:00,4.53,4.54,4.51,4.52,120000.0,3.8743,3.8828,3.8572,3.8657,120000.0
2011-09-20 11:30:00,4.52,4.52,4.48,4.52,177300.0,3.8657,3.8657,3.8315,3.8657,177300.0
2011-09-20 11:40:00,4.52,4.52,4.5,4.52,541000.0,3.8657,3.8657,3.8486,3.8657,541000.0
2011-09-20 11:50:00,4.52,4.53,4.51,4.52,129700.0,3.8657,3.8743,3.8572,3.8657,129700.0
2011-09-20 12:00:00,4.52,4.52,4.48,4.49,156000.0,3.8657,3.8657,3.8315,3.8401,156000.0
2011-09-20 12:10:00,4.49,4.5,4.48,4.5,184500.0,3.8401,3.8486,3.8315,3.8486,184500.0
2011-09-20 12:20:00,4.5,4.51,4.49,4.5,85300.0,3.8486,3.8572,3.8401,3.8486,85300.0
2011-09-20 12:30:00,4.5,4.51,4.48,4.49,322400.0,3.8486,3.8572,3.8315,3.8401,322400.0
2011-09-20 12:40:00,4.5,4.5,4.48,4.48,48900.0,3.8486,3.8486,3.8315,3.8315,48900.0
2011-09-20 12:50:00,4.49,4.55,4.48,4.54,329400.0,3.8401,3.8914,3.8315,3.8828,329400.0
2011-09-20 13:00:00,4.55,4.55,4.51,4.53,205300.0,3.8914,3.8914,3.8572,3.8743,205300.0
2011-09-20 13:10:00,4.53,4.54,4.51,4.52,308600.0,3.8743,3.8828,3.8572,3.8657,308600.0
2011-09-20 13:20:00,4.53,4.54,4.52,4.54,83800.0,3.8743,3.8828,3.8657,3.8828,83800.0
2011-09-20 13:30:00,4.54,4.54,4.52,4.54,107200.0,3.8828,3.8828,3.8657,3.8828,107200.0
2011-09-20 13:40:00,4.53,4.55,4.51,4.54,180600.0,3.8743,3.8914,3.8572,3.8828,180600.0
2011-09-20 13:50:00,4.55,4.55,4.52,4.54,315600.0,3.8914,3.8914,3.8657,3.8828,315600.0
2011-09-20 14:00:00,4.54,4.57,4.53,4.57,237000.0,3.8828,3.9085,3.8743,3.9085,237000.0
2011-09-20 14:10:00,4.57,4.62,4.57,4.61,678900.0,3.9085,3.9512,3.9085,3.9427,678900.0
2011-09-20 14:20:00,4.61,4.62,4.58,4.58,401500.0,3.9427,3.9512,3.917,3.917,401500.0
2011-09-20 14:30:00,4.58,4.59,4.55,4.56,201300.0,3.917,3.9256,3.8914,3.8999,201300.0
2011-09-20 14:40:00,4.56,4.56,4.52,4.55,589000.0,3.8999,3.8999,3.8657,3.8914,589000.0
2011-09-20 14:50:00,4.55,4.56,4.54,4.55,230200.0,3.8914,3.8999,3.8828,3.8914,230200.0
2011-09-20 15:00:00,4.56,4.56,4.52,4.52,345600.0,3.8999,3.8999,3.8657,3.8657,345600.0
2011-09-20 15:10:00,4.53,4.54,4.5,4.5,857900.0,3.8743,3.8828,3.8486,3.8486,857900.0
2011-09-20 15:20:00,4.51,4.53,4.5,4.52,238200.0,3.8572,3.8743,3.8486,3.8657,238200.0
2011-09-20 15:30:00,4.51,4.57,4.51,4.57,367800.0,3.8572,3.9085,3.8572,3.9085,367800.0
2011-09-20 15:40:00,4.57,4.58,4.52,4.54,608000.0,3.9085,3.917,3.8657,3.8828,608000.0
2011-09-20 15:50:00,4.54,4.54,4.5,4.51,1995000.0,3.8828,3.8828,3.8486,3.8572,1995000.0
2011-09-21 09:30:00,4.52,4.55,4.51,4.52,152800.0,3.8657,3.8914,3.8572,3.8657,152800.0
2011-09-21 09:40:00,4.52,4.54,4.48,4.52,153000.0,3.8657,3.8828,3.8315,3.8657,153000.0
2011-09-21 09:50:00,4.52,4.55,4.51,4.54,219000.0,3.8657,3.8914,3.8572,3.8828,219000.0
2011-09-21 10:00:00,4.55,4.6,4.51,4.51,561900.0,3.8914,3.9341,3.8572,3.8572,561900.0
2011-09-21 10:10:00,4.51,4.54,4.49,4.5,401700.0,3.8572,3.8828,3.8401,3.8486,401700.0
2011-09-21 10:20:00,4.51,4.55,4.5,4.53,450700.0,3.8572,3.8914,3.8486,3.8743,450700.0
2011-09-21 10:30:00,4.54,4.56,4.51,4.51,268400.0,3.8828,3.8999,3.8572,3.8572,268400.0
2011-09-21 10:40:00,4.52,4.54,4.48,4.49,205800.0,3.8657,3.8828,3.8315,3.8401,205800.0
2011-09-21 10:50:00,4.5,4.51,4.48,4.51,164100.0,3.8486,3.8572,3.8315,3.8572,164100.0
2011-09-21 11:00:00,4.51,4.52,4.48,4.48,164600.0,3.8572,3.8657,3.8315,3.8315,164600.0
2011-09-21 11:10:00,4.49,4.5,4.48,4.49,137400.0,3.8401,3.8486,3.8315,3.8401,137400.0
2011-09-21 11:20:00,4.5,4.5,4.49,4.49,61400.0,3.8486,3.8486,3.8401,3.8401,61400.0
2011-09-21 11:30:00,4.5,4.57,4.5,4.57,728800.0,3.8486,3.9085,3.8486,3.9085,728800.0
2011-09-21 11:40:00,4.57,4.58,4.56,4.58,130400.0,3.9085,3.917,3.8999,3.917,130400.0
2011-09-21 11:50:00,4.58,4.58,4.56,4.57,92100.0,3.917,3.917,3.8999,3.9085,92100.0
2011-09-21 12:00:00,4.57,4.58,4.56,4.58,127200.0,3.9085,3.917,3.8999,3.917,127200.0
2011-09-21 12:10:00,4.57,4.6,4.57,4.59,159500.0,3.9085,3.9341,3.9085,3.9256,159500.0
2011-09-21 12:20:00,4.59,4.6,4.57,4.58,413300.0,3.9256,3.9341,3.9085,3.917,413300.0
2011-09-21 12:30:00,4.58,4.6,4.58,4.6,122600.0,3.917,3.9341,3.917,3.9341,122600.0
2011-09-21 12:40:00,4.6,4.6,4.55,4.56,152000.0,3.9341,3.9341,3.8914,3.8999,152000.0
2011-09-21 12:50:00,4.56,4.56,4.54,4.55,170600.0,3.8999,3.8999,3.8828,3.8914,170600.0
2011-09-21 13:00:00,4.56,4.56,4.55,4.55,82900.0,3.8999,3.8999,3.8914,3.8914,82900.0
2011-09-21 13:10:00,4.55,4.58,4.55,4.57,330500.0,3.8914,3.917,3.8914,3.9085,330500.0
2011-09-21 13:20:00,4.56,4.6,4.56,4.6,181300.0,3.8999,3.9341,3.8999,3.9341,181300.0
2011-09-21 13:30:00,4.6,4.61,4.58,4.6,288600.0,3.9341,3.9427,3.917,3.9341,288600.0
2011-09-21 13:40:00,4.59,4.61,4.57,4.57,220200.0,3.9256,3.9427,3.9085,3.9085,220200.0
2011-09-21 13:50:00,4.58,4.59,4.57,4.58,111100.0,3.917,3.9256,3.9085,3.917,111100.0
2011-09-21 14:00:00,4.57,4.6,4.57,4.58,212500.0,3.9085,3.9341,3.9085,3.917,212500.0
2011-09-21 14:10:00,4.59,4.59,4.57,4.58,172800.0,3.9256,3.9256,3.9085,3.917,172800.0
2011-09-21 14:20:00,4.58,4.65,4.51,4.56,558900.0,3.917,3.9769,3.8572,3.8999,558900.0
2011-09-21 14:30:00,4.57,4.6,4.48,4.49,236400.0,3.9085,3.9341,3.8315,3.8401,236400.0
2011-09-21 14:40:00,4.49,4.53,4.46,4.53,347800.0,3.8401,3.8743,3.8144,3.8743,347800.0
2011-09-21 14:50:00,4.54,4.55,4.51,4.51,344100.0,3.8828,3.8914,3.8572,3.8572,344100.0
2011-09-21 15:00:00,4.51,4.58,4.5,4.55,602900.0,3.8572,3.917,3.8486,3.8914,602900.0
2011-09-21 15:10:00,4.57,4.58,4.53,4.54,385700.0,3.9085,3.917,3.8743,3.8828,385700.0
2011-09-21 15:20:00,4.55,4.55,4.5,4.52,434700.0,3.8914,3.8914,3.8486,3.8657,434700.0
2011-09-21 15:30:00,4.52,4.53,4.43,4.44,685600.0,3.8657,3.8743,3.7887,3.7973,685600.0
2011-09-21 15:40:00,4.44,4.45,4.38,4.38,605600.0,3.7973,3.8058,3.746,3.746,605600.0
2011-09-21 15:50:00,4.38,4.39,4.33,4.36,1393400.0,3.746,3.7545,3.7032,3.7289,1393400.0
2011-09-22 09:30:00,4.13,4.17,4.04,4.07,477500.0,3.5322,3.5664,3.4552,3.4809,477500.0
2011-09-22 09:40:00,4.06,4.13,4.01,4.01,553300.0,3.4723,3.5322,3.4295,3.4295,553300.0
2011-09-22 09:50:00,4.02,4.09,4.0,4.02,294900.0,3.4381,3.498,3.421,3.4381,294900.0
2011-09-22 10:00:00,4.03,4.14,4.03,4.12,401800.0,3.4466,3.5407,3.4466,3.5236,401800.0
2011-09-22 10:10:00,4.13,4.17,4.1,4.15,186600.0,3.5322,3.5664,3.5065,3.5493,186600.0
2011-09-22 10:20:00,4.14,4.19,4.11,4.11,216400.0,3.5407,3.5835,3.5151,3.5151,216400.0
2011-09-22 10:30:00,4.11,4.16,4.11,4.12,164400.0,3.5151,3.5578,3.5151,3.5236,164400.0
2011-09-22 10:40:00,4.12,4.13,4.08,4.1,164700.0,3.5236,3.5322,3.4894,3.5065,164700.0
2011-09-22 10:50:00,4.09,4.1,4.05,4.05,161100.0,3.498,3.5065,3.4637,3.4637,161100.0
2011-09-22 11:00:00,4.05,4.06,4.03,4.03,77200.0,3.4637,3.4723,3.4466,3.4466,77200.0
2011-09-22 11:10:00,4.03,4.05,4.02,4.04,199500.0,3.4466,3.4637,3.4381,3.4552,199500.0
2011-09-22 11:20:00,4.04,4.06,4.02,4.03,265400.0,3.4552,3.4723,3.4381,3.4466,265400.0
2011-09-22 11:30:00,4.03,4.04,4.02,4.03,103500.0,3.4466,3.4552,3.4381,3.4466,103500.0
2011-09-22 11:40:00,4.04,4.04,3.98,4.0,431300.0,3.4552,3.4552,3.4039,3.421,431300.0
2011-09-22 11:50:00,4.0,4.02,3.99,3.99,426400.0,3.421,3.4381,3.4124,3.4124,426400.0
2011-09-22 12:00:00,3.99,4.0,3.96,3.98,287100.0,3.4124,3.421,3.3868,3.4039,287100.0
2011-09-22 12:10:00,3.98,3.99,3.97,3.97,183000.0,3.4039,3.4124,3.3953,3.3953,183000.0
2011-09-22 12:20:00,3.97,4.01,3.97,4.01,258600.0,3.3953,3.4295,3.3953,3.4295,258600.0
2011-09-22 12:30:00,4.0,4.02,4.0,4.02,378200.0,3.421,3.4381,3.421,3.4381,378200.0
2011-09-22 12:40:00,4.02,4.03,4.0,4.02,290700.0,3.4381,3.4466,3.421,3.4381,290700.0
2011-09-22 12:50:00,4.03,4.03,4.02,4.02,184100.0,3.4466,3.4466,3.4381,3.4381,184100.0
2011-09-22 13:00:00,4.03,4.03,3.99,3.99,237400.0,3.4466,3.4466,3.4124,3.4124,237400.0
2011-09-22 13:10:00,3.99,4.0,3.95,3.97,159200.0,3.4124,3.421,3.3782,3.3953,159200.0
2011-09-22 13:20:00,3.96,3.97,3.94,3.96,216300.0,3.3868,3.3953,3.3697,3.3868,216300.0
2011-09-22 13:30:00,3.95,3.96,3.93,3.93,210000.0,3.3782,3.3868,3.3611,3.3611,210000.0
2011-09-22 13:40:00,3.93,3.96,3.93,3.95,136400.0,3.3611,3.3868,3.3611,3.3782,136400.0
2011-09-22 13:50:00,3.94,3.96,3.93,3.93,543500.0,3.3697,3.3868,3.3611,3.3611,543500.0
2011-09-22 14:00:00,3.93,3.94,3.93,3.94,110900.0,3.3611,3.3697,3.3611,3.3697,110900.0
2011-09-22 14:10:00,3.93,3.96,3.93,3.95,208800.0,3.3611,3.3868,3.3611,3.3782,208800.0
2011-09-22 14:20:00,3.95,4.06,3.95,4.05,459900.0,3.3782,3.4723,3.3782,3.4637,459900.0
2011-09-22 14:30:00,4.05,4.06,4.01,4.01,440100.0,3.4637,3.4723,3.4295,3.4295,440100.0
2011-09-22 14:40:00,4.02,4.06,4.01,4.04,393000.0,3.4381,3.4723,3.4295,3.4552,393000.0
2011-09-22 14:50:00,4.04,4.05,4.02,4.02,136500.0,3.4552,3.4637,3.4381,3.4381,136500.0
2011-09-22 15:00:00,4.02,4.03,4.0,4.01,138600.0,3.4381,3.4466,3.421,3.4295,138600.0
2011-09-22 15:10:00,4.0,4.01,3.97,3.97,188900.0,3.421,3.4295,3.3953,3.3953,188900.0
2011-09-22 15:20:00,3.97,3.98,3.95,3.96,185700.0,3.3953,3.4039,3.3782,3.3868,185700.0
2011-09-22 15:30:00,3.96,3.99,3.95,3.99,465100.0,3.3868,3.4124,3.3782,3.4124,465100.0
2011-09-22 15:40:00,3.99,4.04,3.97,4.02,764400.0,3.4124,3.4552,3.3953,3.4381,764400.0
2011-09-22 15:50:00,4.03,4.08,4.02,4.07,1359700.0,3.4466,3.4894,3.4381,3.4809,1359700.0
2011-09-23 09:30:00,4.03,4.1,4.0,4.04,382300.0,3.4466,3.5065,3.421,3.4552,382300.0
2011-09-23 09:40:00,4.04,4.08,4.01,4.05,149000.0,3.4552,3.4894,3.4295,3.4637,149000.0
2011-09-23 09:50:00,4.06,4.1,4.05,4.08,179100.0,3.4723,3.5065,3.4637,3.4894,179100.0
2011-09-23 10:00:00,4.07,4.08,4.03,4.06,270400.0,3.4809,3.4894,3.4466,3.4723,270400.0
2011-09-23 10:10:00,4.06,4.08,4.03,4.03,88800.0,3.4723,3.4894,3.4466,3.4466,88800.0
2011-09-23 10:20:00,4.03,4.04,4.01,4.02,126700.0,3.4466,3.4552,3.4295,3.4381,126700.0
2011-09-23 10:30:00,4.02,4.07,4.02,4.06,260300.0,3.4381,3.4809,3.4381,3.4723,260300.0
2011-09-23 10:40:00,4.06,4.1,4.04,4.1,180800.0,3.4723,3.5065,3.4552,3.5065,180800.0
2011-09-23 10:50:00,4.1,4.12,4.09,4.1,117300.0,3.5065,3.5236,3.498,3.5065,117300.0
2011-09-23 11:00:00,4.1,4.11,4.08,4.11,151100.0,3.5065,3.5151,3.4894,3.5151,151100.0
2011-09-23 11:10:00,4.11,4.12,4.1,4.11,110300.0,3.5151,3.5236,3.5065,3.5151,110300.0
2011-09-23 11:20:00,4.11,4.11,4.1,4.1,39700.0,3.5151,3.5151,3.5065,3.5065,39700.0
2011-09-23 11:30:00,4.1,4.11,4.07,4.07,37600.0,3.5065,3.5151,3.4809,3.4809,37600.0
2011-09-23 11:40:00,4.07,4.07,4.05,4.05,49400.0,3.4809,3.4809,3.4637,3.4637,49400.0
2011-09-23 11:50:00,4.06,4.06,4.04,4.06,61600.0,3.4723,3.4723,3.4552,3.4723,61600.0
2011-09-23 12:00:00,4.07,4.07,4.05,4.06,61600.0,3.4809,3.4809,3.4637,3.4723,61600.0
2011-09-23 12:10:00,4.07,4.12,4.06,4.12,364500.0,3.4809,3.5236,3.4723,3.5236,364500.0
2011-09-23 12:20:00,4.12,4.15,4.12,4.13,218900.0,3.5236,3.5493,3.5236,3.5322,218900.0
2011-09-23 12:30:00,4.12,4.13,4.12,4.12,26300.0,3.5236,3.5322,3.5236,3.5236,26300.0
2011-09-23 12:40:00,4.11,4.15,4.1,4.13,143500.0,3.5151,3.5493,3.5065,3.5322,143500.0
2011-09-23 12:50:00,4.13,4.15,4.11,4.11,128000.0,3.5322,3.5493,3.5151,3.5151,128000.0
2011-09-23 13:00:00,4.12,4.12,4.08,4.08,68400.0,3.5236,3.5236,3.4894,3.4894,68400.0
2011-09-23 13:10:00,4.08,4.11,4.08,4.08,74800.0,3.4894,3.5151,3.4894,3.4894,74800.0
2011-09-23 13:20:00,4.08,4.1,4.07,4.1,55200.0,3.4894,3.5065,3.4809,3.5065,55200.0
2011-09-23 13:30:00,4.1,4.13,4.09,4.1,268900.0,3.5065,3.5322,3.498,3.5065,268900.0
2011-09-23 13:40:00,4.1,4.14,4.09,4.14,143100.0,3.5065,3.5407,3.498,3.5407,143100.0
2011-09-23 13:50:00,4.13,4.15,4.13,4.14,70200.0,3.5322,3.5493,3.5322,3.5407,70200.0
2011-09-23 14:00:00,4.15,4.16,4.12,4.12,269500.0,3.5493,3.5578,3.5236,3.5236,269500.0
2011-09-23 14:10:00,4.13,4.13,4.08,4.09,143300.0,3.5322,3.5322,3.4894,3.498,143300.0
2011-09-23 14:20:00,4.09,4.1,4.07,4.07,60800.0,3.498,3.5065,3.4809,3.4809,60800.0
2011-09-23 14:30:00,4.07,4.08,4.06,4.06,71100.0,3.4809,3.4894,3.4723,3.4723,71100.0
2011-09-23 14:40:00,4.06,4.08,4.05,4.05,101900.0,3.4723,3.4894,3.4637,3.4637,101900.0
2011-09-23 14:50:00,4.05,4.06,4.03,4.03,50300.0,3.4637,3.4723,3.4466,3.4466,50300.0
2011-09-23 15:00:00,4.03,4.06,4.03,4.04,229900.0,3.4466,3.4723,3.4466,3.4552,229900.0
2011-09-23 15:10:00,4.04,4.07,4.03,4.06,147700.0,3.4552,3.4809,3.4466,3.4723,147700.0
2011-09-23 15:20:00,4.06,4.07,4.04,4.07,137200.0,3.4723,3.4809,3.4552,3.4809,137200.0
2011-09-23 15:30:00,4.07,4.07,4.02,4.04,490400.0,3.4809,3.4809,3.4381,3.4552,490400.0
2011-09-23 15:40:00,4.04,4.05,4.03,4.04,390100.0,3.4552,3.4637,3.4466,3.4552,390100.0
2011-09-23 15:50:00,4.05,4.05,4.04,4.04,336000.0,3.4637,3.4637,3.4552,3.4552,336000.0
2011-09-26 09:30:00,4.12,4.15,4.07,4.08,312900.0,3.5236,3.5493,3.4809,3.4894,312900.0
2011-09-26 09:40:00,4.07,4.14,4.06,4.13,167800.0,3.4809,3.5407,3.4723,3.5322,167800.0
2011-09-26 09:50:00,4.13,4.13,4.08,4.12,310900.0,3.5322,3.5322,3.4894,3.5236,310900.0
2011-09-26 10:00:00,4.12,4.12,4.05,4.05,211800.0,3.5236,3.5236,3.4637,3.4637,211800.0
2011-09-26 10:10:00,4.06,4.06,3.97,4.0,327800.0,3.4723,3.4723,3.3953,3.421,327800.0
2011-09-26 10:20:00,3.99,4.0,3.97,3.99,262300.0,3.4124,3.421,3.3953,3.4124,262300.0
2011-09-26 10:30:00,4.0,4.0,3.93,3.95,235400.0,3.421,3.421,3.3611,3.3782,235400.0
2011-09-26 10:40:00,3.96,3.98,3.93,3.93,124600.0,3.3868,3.4039,3.3611,3.3611,124600.0
2011-09-26 10:50:00,3.93,4.0,3.92,3.97,188900.0,3.3611,3.421,3.3526,3.3953,188900.0
2011-09-26 11:00:00,3.96,4.03,3.96,4.03,178200.0,3.3868,3.4466,3.3868,3.4466,178200.0
2011-09-26 11:10:00,4.03,4.03,4.01,4.03,73900.0,3.4466,3.4466,3.4295,3.4466,73900.0
2011-09-26 11:20:00,4.02,4.08,4.01,4.06,228300.0,3.4381,3.4894,3.4295,3.4723,228300.0
2011-09-26 11:30:00,4.07,4.07,4.05,4.07,124100.0,3.4809,3.4809,3.4637,3.4809,124100.0
2011-09-26 11:40:00,4.07,4.09,4.06,4.07,100100.0,3.4809,3.498,3.4723,3.4809,100100.0
2011-09-26 11:50:00,4.07,4.09,4.05,4.09,153700.0,3.4809,3.498,3.4637,3.498,153700.0
2011-09-26 12:00:00,4.09,4.09,4.04,4.04,81900.0,3.498,3.498,3.4552,3.4552,81900.0
2011-09-26 12:10:00,4.04,4.05,4.02,4.04,97500.0,3.4552,3.4637,3.4381,3.4552,97500.0
2011-09-26 12:20:00,4.04,4.04,4.01,4.02,130000.0,3.4552,3.4552,3.4295,3.4381,130000.0
2011-09-26 12:30:00,4.02,4.03,4.01,4.02,55300.0,3.4381,3.4466,3.4295,3.4381,55300.0
2011-09-26 12:40:00,4.02,4.03,3.97,3.97,151100.0,3.4381,3.4466,3.3953,3.3953,151100.0
2011-09-26 12:50:00,3.97,3.99,3.96,3.98,204200.0,3.3953,3.4124,3.3868,3.4039,204200.0
2011-09-26 13:00:00,3.98,3.98,3.95,3.97,105800.0,3.4039,3.4039,3.3782,3.3953,105800.0
2011-09-26 13:10:00,3.98,3.98,3.95,3.98,196200.0,3.4039,3.4039,3.3782,3.4039,196200.0
2011-09-26 13:20:00,3.97,4.0,3.97,3.98,86500.0,3.3953,3.421,3.3953,3.4039,86500.0
2011-09-26 13:30:00,3.97,3.98,3.94,3.94,150600.0,3.3953,3.4039,3.3697,3.3697,150600.0
2011-09-26 13:40:00,3.95,3.97,3.94,3.95,163500.0,3.3782,3.3953,3.3697,3.3782,163500.0
2011-09-26 13:50:00,3.95,3.98,3.94,3.96,162600.0,3.3782,3.4039,3.3697,3.3868,162600.0
2011-09-26 14:00:00,3.97,4.02,3.96,3.97,377200.0,3.3953,3.4381,3.3868,3.3953,377200.0
2011-09-26 14:10:00,3.97,3.99,3.95,3.98,294900.0,3.3953,3.4124,3.3782,3.4039,294900.0
2011-09-26 14:20:00,3.97,3.99,3.96,3.97,139300.0,3.3953,3.4124,3.3868,3.3953,139300.0
2011-09-26 14:30:00,3.97,4.01,3.96,4.0,361800.0,3.3953,3.4295,3.3868,3.421,361800.0
2011-09-26 14:40:00,4.0,4.01,3.99,3.99,91200.0,3.421,3.4295,3.4124,3.4124,91200.0
2011-09-26 14:50:00,3.99,4.02,3.97,4.0,178900.0,3.4124,3.4381,3.3953,3.421,178900.0
2011-09-26 15:00:00,4.0,4.03,3.99,3.99,155000.0,3.421,3.4466,3.4124,3.4124,155000.0
2011-09-26 15:10:00,3.99,4.06,3.99,4.05,286100.0,3.4124,3.4723,3.4124,3.4637,286100.0
2011-09-26 15:20:00,4.06,4.06,4.03,4.05,267300.0,3.4723,3.4723,3.4466,3.4637,267300.0
2011-09-26 15:30:00,4.06,4.09,4.03,4.08,185200.0,3.4723,3.498,3.4466,3.4894,185200.0
2011-09-26 15:40:00,4.08,4.13,4.06,4.1,686800.0,3.4894,3.5322,3.4723,3.5065,686800.0
2011-09-26 15:50:00,4.11,4.15,4.1,4.11,947100.0,3.5151,3.5493,3.5065,3.5151,947100.0
2011-09-27 09:30:00,4.24,4.3,4.23,4.24,342700.0,3.6262,3.6776,3.6177,3.6262,342700.0
2011-09-27 09:40:00,4.24,4.27,4.19,4.27,220800.0,3.6262,3.6519,3.5835,3.6519,220800.0
2011-09-27 09:50:00,4.27,4.31,4.21,4.3,1110400.0,3.6519,3.6861,3.6006,3.6776,1110400.0
2011-09-27 10:00:00,4.3,4.3,4.23,4.24,292300.0,3.6776,3.6776,3.6177,3.6262,292300.0
2011-09-27 10:10:00,4.25,4.25,4.19,4.22,306600.0,3.6348,3.6348,3.5835,3.6091,306600.0
2011-09-27 10:20:00,4.23,4.26,4.22,4.24,215100.0,3.6177,3.6433,3.6091,3.6262,215100.0
2011-09-27 10:30:00,4.25,4.25,4.21,4.22,203800.0,3.6348,3.6348,3.6006,3.6091,203800.0
2011-09-27 10:40:00,4.21,4.26,4.21,4.26,148800.0,3.6006,3.6433,3.6006,3.6433,148800.0
2011-09-27 10:50:00,4.26,4.27,4.23,4.25,419000.0,3.6433,3.6519,3.6177,3.6348,419000.0
2011-09-27 11:00:00,4.25,4.26,4.23,4.23,267300.0,3.6348,3.6433,3.6177,3.6177,267300.0
2011-09-27 11:10:00,4.24,4.28,4.23,4.27,139600.0,3.6262,3.6605,3.6177,3.6519,139600.0
2011-09-27 11:20:00,4.28,4.3,4.25,4.29,585400.0,3.6605,3.6776,3.6348,3.669,585400.0
2011-09-27 11:30:00,4.29,4.29,4.26,4.27,173400.0,3.669,3.669,3.6433,3.6519,173400.0
2011-09-27 11:40:00,4.28,4.28,4.27,4.27,38500.0,3.6605,3.6605,3.6519,3.6519,38500.0
2011-09-27 11:50:00,4.28,4.31,4.27,4.29,148600.0,3.6605,3.6861,3.6519,3.669,148600.0
2011-09-27 12:00:00,4.29,4.33,4.28,4.33,99100.0,3.669,3.7032,3.6605,3.7032,99100.0
2011-09-27 12:10:00,4.33,4.34,4.3,4.3,222400.0,3.7032,3.7118,3.6776,3.6776,222400.0
2011-09-27 12:20:00,4.3,4.35,4.29,4.31,865300.0,3.6776,3.7203,3.669,3.6861,865300.0
2011-09-27 12:30:00,4.31,4.31,4.26,4.26,109400.0,3.6861,3.6861,3.6433,3.6433,109400.0
2011-09-27 12:40:00,4.27,4.28,4.27,4.27,98300.0,3.6519,3.6605,3.6519,3.6519,98300.0
2011-09-27 12:50:00,4.28,4.31,4.27,4.3,79000.0,3.6605,3.6861,3.6519,3.6776,79000.0
2011-09-27 13:00:00,4.3,4.31,4.28,4.29,488400.0,3.6776,3.6861,3.6605,3.669,488400.0
2011-09-27 13:10:00,4.29,4.3,4.28,4.28,134700.0,3.669,3.6776,3.6605,3.6605,134700.0
2011-09-27 13:20:00,4.29,4.29,4.27,4.28,43700.0,3.669,3.669,3.6519,3.6605,43700.0
2011-09-27 13:30:00,4.28,4.3,4.27,4.29,304800.0,3.6605,3.6776,3.6519,3.669,304800.0
2011-09-27 13:40:00,4.29,4.3,4.28,4.29,133200.0,3.669,3.6776,3.6605,3.669,133200.0
2011-09-27 13:50:00,4.29,4.31,4.29,4.31,152100.0,3.669,3.6861,3.669,3.6861,152100.0
2011-09-27 14:00:00,4.31,4.33,4.3,4.32,336600.0,3.6861,3.7032,3.6776,3.6947,336600.0
2011-09-27 14:10:00,4.33,4.35,4.32,4.35,137400.0,3.7032,3.7203,3.6947,3.7203,137400.0
2011-09-27 14:20:00,4.35,4.35,4.32,4.32,199900.0,3.7203,3.7203,3.6947,3.6947,199900.0
2011-09-27 14:30:00,4.31,4.34,4.31,4.33,235700.0,3.6861,3.7118,3.6861,3.7032,235700.0
2011-09-27 14:40:00,4.33,4.33,4.3,4.3,80200.0,3.7032,3.7032,3.6776,3.6776,80200.0
2011-09-27 14:50:00,4.3,4.33,4.3,4.32,188900.0,3.6776,3.7032,3.6776,3.6947,188900.0
2011-09-27 15:00:00,4.31,4.32,4.25,4.27,348200.0,3.6861,3.6947,3.6348,3.6519,348200.0
2011-09-27 15:10:00,4.27,4.28,4.24,4.27,277400.0,3.6519,3.6605,3.6262,3.6519,277400.0
2011-09-27 15:20:00,4.27,4.27,4.18,4.18,412000.0,3.6519,3.6519,3.5749,3.5749,412000.0
2011-09-27 15:30:00,4.19,4.23,4.18,4.2,553200.0,3.5835,3.6177,3.5749,3.592,553200.0
2011-09-27 15:40:00,4.2,4.22,4.09,4.12,1382000.0,3.592,3.6091,3.498,3.5236,1382000.0
2011-09-27 15:50:00,4.13,4.17,4.11,4.16,1298100.0,3.5322,3.5664,3.5151,3.5578,1298100.0
2011-09-28 09:30:00,4.19,4.22,4.13,4.16,142400.0,3.5835,3.6091,3.5322,3.5578,142400.0
2011-09-28 09:40:00,4.16,4.18,4.13,4.14,115800.0,3.5578,3.5749,3.5322,3.5407,115800.0
2011-09-28 09:50:00,4.14,4.16,4.13,4.15,87100.0,3.5407,3.5578,3.5322,3.5493,87100.0
2011-09-28 10:00:00,4.15,4.16,4.13,4.16,124600.0,3.5493,3.5578,3.5322,3.5578,124600.0
2011-09-28 10:10:00,4.15,4.16,4.11,4.11,191600.0,3.5493,3.5578,3.5151,3.5151,191600.0
2011-09-28 10:20:00,4.1,4.14,4.1,4.12,265500.0,3.5065,3.5407,3.5065,3.5236,265500.0
2011-09-28 10:30:00,4.12,4.13,4.08,4.08,264700.0,3.5236,3.5322,3.4894,3.4894,264700.0
2011-09-28 10:40:00,4.08,4.1,4.06,4.09,266400.0,3.4894,3.5065,3.4723,3.498,266400.0
2011-09-28 10:50:00,4.09,4.12,4.08,4.08,107100.0,3.498,3.5236,3.4894,3.4894,107100.0
2011-09-28 11:00:00,4.08,4.1,4.08,4.08,223500.0,3.4894,3.5065,3.4894,3.4894,223500.0
2011-09-28 11:10:00,4.08,4.1,4.04,4.04,234500.0,3.4894,3.5065,3.4552,3.4552,234500.0
2011-09-28 11:20:00,4.04,4.04,4.03,4.03,104600.0,3.4552,3.4552,3.4466,3.4466,104600.0
2011-09-28 11:30:00,4.03,4.07,4.0,4.06,296300.0,3.4466,3.4809,3.421,3.4723,296300.0
2011-09-28 11:40:00,4.06,4.07,4.03,4.04,125400.0,3.4723,3.4809,3.4466,3.4552,125400.0
2011-09-28 11:50:00,4.05,4.08,4.04,4.04,132300.0,3.4637,3.4894,3.4552,3.4552,132300.0
2011-09-28 12:00:00,4.04,4.06,4.02,4.02,117700.0,3.4552,3.4723,3.4381,3.4381,117700.0
2011-09-28 12:10:00,4.02,4.04,4.01,4.02,205200.0,3.4381,3.4552,3.4295,3.4381,205200.0
2011-09-28 12:20:00,4.02,4.06,4.02,4.06,94900.0,3.4381,3.4723,3.4381,3.4723,94900.0
2011-09-28 12:30:00,4.05,4.06,4.03,4.05,100400.0,3.4637,3.4723,3.4466,3.4637,100400.0
2011-09-28 12:40:00,4.05,4.05,4.03,4.03,43400.0,3.4637,3.4637,3.4466,3.4466,43400.0
2011-09-28 12:50:00,4.03,4.09,4.03,4.08,130200.0,3.4466,3.498,3.4466,3.4894,130200.0
2011-09-28 13:00:00,4.08,4.09,4.06,4.07,70000.0,3.4894,3.498,3.4723,3.4809,70000.0
2011-09-28 13:10:00,4.07,4.07,4.04,4.04,32100.0,3.4809,3.4809,3.4552,3.4552,32100.0
2011-09-28 13:20:00,4.04,4.04,4.01,4.01,89500.0,3.4552,3.4552,3.4295,3.4295,89500.0
2011-09-28 13:30:00,4.01,4.02,3.99,4.01,183800.0,3.4295,3.4381,3.4124,3.4295,183800.0
2011-09-28 13:40:00,4.01,4.02,4.0,4.0,138600.0,3.4295,3.4381,3.421,3.421,138600.0
2011-09-28 13:50:00,4.0,4.01,4.0,4.0,105700.0,3.421,3.4295,3.421,3.421,105700.0
2011-09-28 14:00:00,4.0,4.03,4.0,4.03,289600.0,3.421,3.4466,3.421,3.4466,289600.0
2011-09-28 14:10:00,4.02,4.03,4.01,4.03,126200.0,3.4381,3.4466,3.4295,3.4466,126200.0
2011-09-28 14:20:00,4.02,4.03,4.0,4.0,100500.0,3.4381,3.4466,3.421,3.421,100500.0
2011-09-28 14:30:00,4.0,4.03,4.0,4.01,149600.0,3.421,3.4466,3.421,3.4295,149600.0
2011-09-28 14:40:00,4.01,4.04,4.0,4.0,160600.0,3.4295,3.4552,3.421,3.421,160600.0
2011-09-28 14:50:00,4.0,4.03,4.0,4.02,100800.0,3.421,3.4466,3.421,3.4381,100800.0
2011-09-28 15:00:00,4.02,4.09,4.02,4.08,518800.0,3.4381,3.498,3.4381,3.4894,518800.0
2011-09-28 15:10:00,4.08,4.12,4.06,4.07,454200.0,3.4894,3.5236,3.4723,3.4809,454200.0
2011-09-28 15:20:00,4.07,4.08,4.04,4.04,189500.0,3.4809,3.4894,3.4552,3.4552,189500.0
2011-09-28 15:30:00,4.04,4.05,4.0,4.0,390500.0,3.4552,3.4637,3.421,3.421,390500.0
2011-09-28 15:40:00,4.0,4.02,3.96,3.97,554100.0,3.421,3.4381,3.3868,3.3953,554100.0
2011-09-28 15:50:00,3.97,3.99,3.97,3.99,500100.0,3.3953,3.4124,3.3953,3.4124,500100.0
2011-09-29 09:30:00,4.1,4.11,4.05,4.05,179400.0,3.5065,3.5151,3.4637,3.4637,179400.0
2011-09-29 09:40:00,4.06,4.09,4.04,4.08,174500.0,3.4723,3.498,3.4552,3.4894,174500.0
2011-09-29 09:50:00,4.08,4.09,4.03,4.04,236900.0,3.4894,3.498,3.4466,3.4552,236900.0
2011-09-29 10:00:00,4.03,4.06,4.02,4.03,225200.0,3.4466,3.4723,3.4381,3.4466,225200.0
2011-09-29 10:10:00,4.03,4.1,4.02,4.05,634200.0,3.4466,3.5065,3.4381,3.4637,634200.0
2011-09-29 10:20:00,4.05,4.05,4.03,4.04,221100.0,3.4637,3.4637,3.4466,3.4552,221100.0
2011-09-29 10:30:00,4.03,4.05,4.02,4.04,173400.0,3.4466,3.4637,3.4381,3.4552,173400.0
2011-09-29 10:40:00,4.04,4.05,4.01,4.04,257600.0,3.4552,3.4637,3.4295,3.4552,257600.0
2011-09-29 10:50:00,4.03,4.08,4.03,4.08,213200.0,3.4466,3.4894,3.4466,3.4894,213200.0
2011-09-29 11:00:00,4.08,4.09,4.07,4.09,242200.0,3.4894,3.498,3.4809,3.498,242200.0
2011-09-29 11:10:00,4.09,4.1,4.07,4.07,159000.0,3.498,3.5065,3.4809,3.4809,159000.0
2011-09-29 11:20:00,4.07,4.12,4.06,4.11,340900.0,3.4809,3.5236,3.4723,3.5151,340900.0
2011-09-29 11:30:00,4.12,4.14,4.11,4.13,231900.0,3.5236,3.5407,3.5151,3.5322,231900.0
2011-09-29 11:40:00,4.13,4.15,4.12,4.13,416000.0,3.5322,3.5493,3.5236,3.5322,416000.0
2011-09-29 11:50:00,4.14,4.15,4.13,4.13,565600.0,3.5407,3.5493,3.5322,3.5322,565600.0
2011-09-29 12:00:00,4.14,4.18,4.13,4.15,356800.0,3.5407,3.5749,3.5322,3.5493,356800.0
2011-09-29 12:10:00,4.16,4.2,4.15,4.18,361200.0,3.5578,3.592,3.5493,3.5749,361200.0
2011-09-29 12:20:00,4.17,4.2,4.15,4.18,619300.0,3.5664,3.592,3.5493,3.5749,619300.0
2011-09-29 12:30:00,4.18,4.2,4.15,4.18,740700.0,3.5749,3.592,3.5493,3.5749,740700.0
2011-09-29 12:40:00,4.17,4.2,4.15,4.19,118900.0,3.5664,3.592,3.5493,3.5835,118900.0
2011-09-29 12:50:00,4.2,4.24,4.19,4.19,381400.0,3.592,3.6262,3.5835,3.5835,381400.0
2011-09-29 13:00:00,4.19,4.22,4.19,4.21,283000.0,3.5835,3.6091,3.5835,3.6006,283000.0
2011-09-29 13:10:00,4.2,4.23,4.2,4.21,91400.0,3.592,3.6177,3.592,3.6006,91400.0
2011-09-29 13:20:00,4.21,4.21,4.16,4.16,265700.0,3.6006,3.6006,3.5578,3.5578,265700.0
2011-09-29 13:30:00,4.15,4.16,4.08,4.08,239900.0,3.5493,3.5578,3.4894,3.4894,239900.0
2011-09-29 13:40:00,4.08,4.1,4.06,4.08,252400.0,3.4894,3.5065,3.4723,3.4894,252400.0
2011-09-29 13:50:00,4.09,4.12,4.07,4.08,246700.0,3.498,3.5236,3.4809,3.4894,246700.0
2011-09-29 14:00:00,4.08,4.1,4.07,4.1,266600.0,3.4894,3.5065,3.4809,3.5065,266600.0
2011-09-29 14:10:00,4.08,4.09,4.07,4.08,220100.0,3.4894,3.498,3.4809,3.4894,220100.0
2011-09-29 14:20:00,4.08,4.12,4.07,4.12,190500.0,3.4894,3.5236,3.4809,3.5236,190500.0
2011-09-29 14:30:00,4.11,4.13,4.07,4.12,196000.0,3.5151,3.5322,3.4809,3.5236,196000.0
2011-09-29 14:40:00,4.12,4.12,4.06,4.07,196000.0,3.5236,3.5236,3.4723,3.4809,196000.0
2011-09-29 14:50:00,4.07,4.11,4.04,4.1,229100.0,3.4809,3.5151,3.4552,3.5065,229100.0
2011-09-29 15:00:00,4.1,4.11,4.05,4.08,229600.0,3.5065,3.5151,3.4637,3.4894,229600.0
2011-09-29 15:10:00,4.07,4.11,4.06,4.08,280200.0,3.4809,3.5151,3.4723,3.4894,280200.0
2011-09-29 15:20:00,4.08,4.12,4.06,4.1,305300.0,3.4894,3.5236,3.4723,3.5065,305300.0
2011-09-29 15:30:00,4.11,4.16,4.1,4.16,749500.0,3.5151,3.5578,3.5065,3.5578,749500.0
2011-09-29 15:40:00,4.16,4.18,4.13,4.14,494900.0,3.5578,3.5749,3.5322,3.5407,494900.0
2011-09-29 15:50:00,4.15,4.18,4.14,4.15,945600.0,3.5493,3.5749,3.5407,3.5493,945600.0
2011-09-30 09:30:00,4.08,4.08,4.0,4.01,237300.0,3.4894,3.4894,3.421,3.4295,237300.0
2011-09-30 09:40:00,4.01,4.08,4.0,4.02,297400.0,3.4295,3.4894,3.421,3.4381,297400.0
2011-09-30 09:50:00,4.02,4.03,3.97,3.98,390300.0,3.4381,3.4466,3.3953,3.4039,390300.0
2011-09-30 10:00:00,3.98,4.07,3.97,4.02,304800.0,3.4039,3.4809,3.3953,3.4381,304800.0
2011-09-30 10:10:00,4.03,4.04,3.99,4.04,274400.0,3.4466,3.4552,3.4124,3.4552,274400.0
2011-09-30 10:20:00,4.04,4.06,4.02,4.04,238700.0,3.4552,3.4723,3.4381,3.4552,238700.0
2011-09-30 10:30:00,4.04,4.04,3.98,3.98,215100.0,3.4552,3.4552,3.4039,3.4039,215100.0
2011-09-30 10:40:00,3.98,4.0,3.97,3.98,116400.0,3.4039,3.421,3.3953,3.4039,116400.0
2011-09-30 10:50:00,3.97,4.0,3.97,3.97,222800.0,3.3953,3.421,3.3953,3.3953,222800.0
2011-09-30 11:00:00,3.98,4.01,3.96,4.0,132200.0,3.4039,3.4295,3.3868,3.421,132200.0
2011-09-30 11:10:00,4.01,4.05,4.01,4.03,204900.0,3.4295,3.4637,3.4295,3.4466,204900.0
2011-09-30 11:20:00,4.04,4.06,4.03,4.04,130500.0,3.4552,3.4723,3.4466,3.4552,130500.0
2011-09-30 11:30:00,4.04,4.09,4.04,4.07,144500.0,3.4552,3.498,3.4552,3.4809,144500.0
2011-09-30 11:40:00,4.07,4.09,4.06,4.07,131200.0,3.4809,3.498,3.4723,3.4809,131200.0
2011-09-30 11:50:00,4.07,4.07,4.03,4.06,65100.0,3.4809,3.4809,3.4466,3.4723,65100.0
2011-09-30 12:00:00,4.06,4.07,4.03,4.03,77400.0,3.4723,3.4809,3.4466,3.4466,77400.0
2011-09-30 12:10:00,4.04,4.04,4.01,4.02,69600.0,3.4552,3.4552,3.4295,3.4381,69600.0
2011-09-30 12:20:00,4.03,4.04,4.02,4.02,54700.0,3.4466,3.4552,3.4381,3.4381,54700.0
2011-09-30 12:30:00,4.03,4.04,4.0,4.01,85300.0,3.4466,3.4552,3.421,3.4295,85300.0
2011-09-30 12:40:00,4.01,4.03,4.01,4.02,27600.0,3.4295,3.4466,3.4295,3.4381,27600.0
2011-09-30 12:50:00,4.02,4.02,4.0,4.0,79200.0,3.4381,3.4381,3.421,3.421,79200.0
2011-09-30 13:00:00,4.0,4.02,3.99,4.02,107000.0,3.421,3.4381,3.4124,3.4381,107000.0
2011-09-30 13:10:00,4.02,4.03,4.01,4.03,32000.0,3.4381,3.4466,3.4295,3.4466,32000.0
2011-09-30 13:20:00,4.03,4.03,4.01,4.03,92800.0,3.4466,3.4466,3.4295,3.4466,92800.0
2011-09-30 13:30:00,4.03,4.04,4.02,4.04,13700.0,3.4466,3.4552,3.4381,3.4552,13700.0
2011-09-30 13:40:00,4.04,4.05,4.02,4.03,67400.0,3.4552,3.4637,3.4381,3.4466,67400.0
2011-09-30 13:50:00,4.04,4.04,4.02,4.03,33400.0,3.4552,3.4552,3.4381,3.4466,33400.0
2011-09-30 14:00:00,4.03,4.04,4.01,4.02,80000.0,3.4466,3.4552,3.4295,3.4381,80000.0
2011-09-30 14:10:00,4.02,4.04,4.01,4.04,70700.0,3.4381,3.4552,3.4295,3.4552,70700.0
2011-09-30 14:20:00,4.04,4.04,4.01,4.02,165200.0,3.4552,3.4552,3.4295,3.4381,165200.0
2011-09-30 14:30:00,4.01,4.03,4.0,4.01,105900.0,3.4295,3.4466,3.421,3.4295,105900.0
2011-09-30 14:40:00,4.02,4.03,3.99,3.99,102700.0,3.4381,3.4466,3.4124,3.4124,102700.0
2011-09-30 14:50:00,4.0,4.01,3.98,4.01,172100.0,3.421,3.4295,3.4039,3.4295,172100.0
2011-09-30 15:00:00,4.0,4.04,3.99,4.02,158000.0,3.421,3.4552,3.4124,3.4381,158000.0
2011-09-30 15:10:00,4.02,4.04,4.0,4.02,155300.0,3.4381,3.4552,3.421,3.4381,155300.0
2011-09-30 15:20:00,4.01,4.02,3.99,3.99,121500.0,3.4295,3.4381,3.4124,3.4124,121500.0
2011-09-30 15:30:00,3.99,4.0,3.96,3.98,211500.0,3.4124,3.421,3.3868,3.4039,211500.0
2011-09-30 15:40:00,3.98,4.02,3.97,3.97,441400.0,3.4039,3.4381,3.3953,3.3953,441400.0
2011-09-30 15:50:00,3.97,3.98,3.95,3.96,638900.0,3.3953,3.4039,3.3782,3.3868,638900.0
2011-10-03 09:30:00,3.9,3.92,3.85,3.85,199700.0,3.3355,3.3526,3.2927,3.2927,199700.0
2011-10-03 09:40:00,3.85,3.92,3.83,3.84,158000.0,3.2927,3.3526,3.2756,3.2841,158000.0
2011-10-03 09:50:00,3.84,3.87,3.84,3.85,95100.0,3.2841,3.3098,3.2841,3.2927,95100.0
2011-10-03 10:00:00,3.85,3.93,3.85,3.93,168600.0,3.2927,3.3611,3.2927,3.3611,168600.0
2011-10-03 10:10:00,3.93,3.93,3.86,3.88,138900.0,3.3611,3.3611,3.3012,3.3184,138900.0
2011-10-03 10:20:00,3.88,3.91,3.85,3.89,162000.0,3.3184,3.344,3.2927,3.3269,162000.0
2011-10-03 10:30:00,3.89,3.91,3.83,3.85,109500.0,3.3269,3.344,3.2756,3.2927,109500.0
2011-10-03 10:40:00,3.85,3.85,3.81,3.83,161400.0,3.2927,3.2927,3.2585,3.2756,161400.0
2011-10-03 10:50:00,3.83,3.86,3.8,3.85,126700.0,3.2756,3.3012,3.2499,3.2927,126700.0
2011-10-03 11:00:00,3.85,3.85,3.81,3.85,160300.0,3.2927,3.2927,3.2585,3.2927,160300.0
2011-10-03 11:10:00,3.85,3.9,3.84,3.9,263800.0,3.2927,3.3355,3.2841,3.3355,263800.0
2011-10-03 11:20:00,3.9,3.92,3.86,3.89,267300.0,3.3355,3.3526,3.3012,3.3269,267300.0
2011-10-03 11:30:00,3.87,3.91,3.86,3.9,114400.0,3.3098,3.344,3.3012,3.3355,114400.0
2011-10-03 11:40:00,3.9,3.91,3.87,3.88,50800.0,3.3355,3.344,3.3098,3.3184,50800.0
2011-10-03 11:50:00,3.88,3.92,3.87,3.9,143200.0,3.3184,3.3526,3.3098,3.3355,143200.0
2011-10-03 12:00:00,3.9,3.91,3.87,3.89,82600.0,3.3355,3.344,3.3098,3.3269,82600.0
2011-10-03 12:10:00,3.88,3.88,3.85,3.85,50500.0,3.3184,3.3184,3.2927,3.2927,50500.0
2011-10-03 12:20:00,3.85,3.86,3.83,3.83,122300.0,3.2927,3.3012,3.2756,3.2756,122300.0
2011-10-03 12:30:00,3.83,3.83,3.81,3.81,65500.0,3.2756,3.2756,3.2585,3.2585,65500.0
2011-10-03 12:40:00,3.81,3.82,3.77,3.77,300400.0,3.2585,3.267,3.2243,3.2243,300400.0
2011-10-03 12:50:00,3.77,3.78,3.73,3.73,158900.0,3.2243,3.2328,3.1901,3.1901,158900.0
2011-10-03 13:00:00,3.73,3.74,3.67,3.67,123000.0,3.1901,3.1986,3.1388,3.1388,123000.0
2011-10-03 13:10:00,3.67,3.71,3.66,3.66,414600.0,3.1388,3.173,3.1302,3.1302,414600.0
2011-10-03 13:20:00,3.66,3.72,3.66,3.71,246100.0,3.1302,3.1815,3.1302,3.173,246100.0
2011-10-03 13:30:00,3.7,3.72,3.68,3.68,108000.0,3.1644,3.1815,3.1473,3.1473,108000.0
2011-10-03 13:40:00,3.68,3.71,3.68,3.69,296900.0,3.1473,3.173,3.1473,3.1559,296900.0
2011-10-03 13:50:00,3.69,3.7,3.65,3.69,234300.0,3.1559,3.1644,3.1216,3.1559,234300.0
2011-10-03 14:00:00,3.69,3.72,3.67,3.71,250900.0,3.1559,3.1815,3.1388,3.173,250900.0
2011-10-03 14:10:00,3.71,3.71,3.66,3.67,211400.0,3.173,3.173,3.1302,3.1388,211400.0
2011-10-03 14:20:00,3.67,3.68,3.65,3.66,191200.0,3.1388,3.1473,3.1216,3.1302,191200.0
2011-10-03 14:30:00,3.65,3.66,3.6,3.62,484600.0,3.1216,3.1302,3.0789,3.096,484600.0
2011-10-03 14:40:00,3.62,3.62,3.56,3.57,430200.0,3.096,3.096,3.0447,3.0532,430200.0
2011-10-03 14:50:00,3.57,3.6,3.56,3.59,252500.0,3.0532,3.0789,3.0447,3.0703,252500.0
2011-10-03 15:00:00,3.6,3.62,3.58,3.58,244700.0,3.0789,3.096,3.0618,3.0618,244700.0
2011-10-03 15:10:00,3.58,3.63,3.58,3.63,470700.0,3.0618,3.1045,3.0618,3.1045,470700.0
2011-10-03 15:20:00,3.62,3.63,3.58,3.59,322400.0,3.096,3.1045,3.0618,3.0703,322400.0
2011-10-03 15:30:00,3.59,3.6,3.56,3.59,568400.0,3.0703,3.0789,3.0447,3.0703,568400.0
2011-10-03 15:40:00,3.58,3.59,3.55,3.58,657000.0,3.0618,3.0703,3.0361,3.0618,657000.0
2011-10-03 15:50:00,3.58,3.58,3.53,3.53,965900.0,3.0618,3.0618,3.019,3.019,965900.0
2011-10-04 09:30:00,3.49,3.49,3.38,3.42,312500.0,2.9848,2.9848,2.8907,2.9249,312500.0
2011-10-04 09:40:00,3.43,3.43,3.38,3.38,174500.0,2.9335,2.9335,2.8907,2.8907,174500.0
2011-10-04 09:50:00,3.39,3.4,3.29,3.36,509900.0,2.8993,2.9078,2.8138,2.8736,509900.0
2011-10-04 10:00:00,3.36,3.4,3.31,3.34,555400.0,2.8736,2.9078,2.8309,2.8565,555400.0
2011-10-04 10:10:00,3.35,3.41,3.33,3.39,349400.0,2.8651,2.9164,2.848,2.8993,349400.0
2011-10-04 10:20:00,3.39,3.4,3.38,3.39,238500.0,2.8993,2.9078,2.8907,2.8993,238500.0
2011-10-04 10:30:00,3.39,3.41,3.38,3.4,341700.0,2.8993,2.9164,2.8907,2.9078,341700.0
2011-10-04 10:40:00,3.41,3.48,3.41,3.47,370200.0,2.9164,2.9763,2.9164,2.9677,370200.0
2011-10-04 10:50:00,3.47,3.48,3.46,3.46,222100.0,2.9677,2.9763,2.9592,2.9592,222100.0
2011-10-04 11:00:00,3.47,3.51,3.46,3.5,429400.0,2.9677,3.0019,2.9592,2.9934,429400.0
2011-10-04 11:10:00,3.5,3.5,3.49,3.5,237800.0,2.9934,2.9934,2.9848,2.9934,237800.0
2011-10-04 11:20:00,3.5,3.5,3.49,3.5,67100.0,2.9934,2.9934,2.9848,2.9934,67100.0
2011-10-04 11:30:00,3.5,3.5,3.47,3.47,151200.0,2.9934,2.9934,2.9677,2.9677,151200.0
2011-10-04 11:40:00,3.47,3.49,3.47,3.48,242600.0,2.9677,2.9848,2.9677,2.9763,242600.0
2011-10-04 11:50:00,3.49,3.52,3.49,3.51,184000.0,2.9848,3.0105,2.9848,3.0019,184000.0
2011-10-04 12:00:00,3.51,3.55,3.5,3.54,256100.0,3.0019,3.0361,2.9934,3.0276,256100.0
2011-10-04 12:10:00,3.54,3.55,3.53,3.54,99000.0,3.0276,3.0361,3.019,3.0276,99000.0
2011-10-04 12:20:00,3.54,3.54,3.52,3.53,39000.0,3.0276,3.0276,3.0105,3.019,39000.0
2011-10-04 12:30:00,3.53,3.54,3.51,3.53,237000.0,3.019,3.0276,3.0019,3.019,237000.0
2011-10-04 12:40:00,3.54,3.56,3.53,3.56,223000.0,3.0276,3.0447,3.019,3.0447,223000.0
2011-10-04 12:50:00,3.56,3.57,3.55,3.56,61200.0,3.0447,3.0532,3.0361,3.0447,61200.0
2011-10-04 13:00:00,3.57,3.57,3.52,3.53,230800.0,3.0532,3.0532,3.0105,3.019,230800.0
2011-10-04 13:10:00,3.52,3.53,3.5,3.5,81000.0,3.0105,3.019,2.9934,2.9934,81000.0
2011-10-04 13:20:00,3.51,3.51,3.48,3.48,72700.0,3.0019,3.0019,2.9763,2.9763,72700.0
2011-10-04 13:30:00,3.48,3.49,3.46,3.46,82400.0,2.9763,2.9848,2.9592,2.9592,82400.0
2011-10-04 13:40:00,3.46,3.47,3.46,3.46,42400.0,2.9592,2.9677,2.9592,2.9592,42400.0
2011-10-04 13:50:00,3.46,3.47,3.44,3.45,152700.0,2.9592,2.9677,2.942,2.9506,152700.0
2011-10-04 14:00:00,3.45,3.45,3.42,3.42,81500.0,2.9506,2.9506,2.9249,2.9249,81500.0
2011-10-04 14:10:00,3.42,3.45,3.4,3.44,589500.0,2.9249,2.9506,2.9078,2.942,589500.0
2011-10-04 14:20:00,3.45,3.45,3.42,3.43,112900.0,2.9506,2.9506,2.9249,2.9335,112900.0
2011-10-04 14:30:00,3.43,3.47,3.42,3.45,317200.0,2.9335,2.9677,2.9249,2.9506,317200.0
2011-10-04 14:40:00,3.46,3.46,3.43,3.44,110100.0,2.9592,2.9592,2.9335,2.942,110100.0
2011-10-04 14:50:00,3.43,3.46,3.43,3.45,532000.0,2.9335,2.9592,2.9335,2.9506,532000.0
2011-10-04 15:00:00,3.45,3.46,3.44,3.45,224400.0,2.9506,2.9592,2.942,2.9506,224400.0
2011-10-04 15:10:00,3.45,3.48,3.44,3.48,558200.0,2.9506,2.9763,2.942,2.9763,558200.0
2011-10-04 15:20:00,3.47,3.55,3.47,3.54,542100.0,2.9677,3.0361,2.9677,3.0276,542100.0
2011-10-04 15:30:00,3.54,3.58,3.52,3.57,644100.0,3.0276,3.0618,3.0105,3.0532,644100.0
2011-10-04 15:40:00,3.58,3.62,3.57,3.62,721700.0,3.0618,3.096,3.0532,3.096,721700.0
2011-10-04 15:50:00,3.62,3.65,3.61,3.64,1435000.0,3.096,3.1216,3.0874,3.1131,1435000.0
2011-10-05 09:30:00,3.64,3.68,3.58,3.64,306600.0,3.1131,3.1473,3.0618,3.1131,306600.0
2011-10-05 09:40:00,3.63,3.71,3.62,3.7,238100.0,3.1045,3.173,3.096,3.1644,238100.0
2011-10-05 09:50:00,3.7,3.72,3.65,3.7,204700.0,3.1644,3.1815,3.1216,3.1644,204700.0
2011-10-05 10:00:00,3.71,3.79,3.7,3.77,483800.0,3.173,3.2414,3.1644,3.2243,483800.0
2011-10-05 10:10:00,3.76,3.79,3.72,3.73,519100.0,3.2157,3.2414,3.1815,3.1901,519100.0
2011-10-05 10:20:00,3.73,3.79,3.72,3.77,256200.0,3.1901,3.2414,3.1815,3.2243,256200.0
2011-10-05 10:30:00,3.77,3.81,3.76,3.79,97700.0,3.2243,3.2585,3.2157,3.2414,97700.0
2011-10-05 10:40:00,3.79,3.83,3.76,3.77,393900.0,3.2414,3.2756,3.2157,3.2243,393900.0
2011-10-05 10:50:00,3.77,3.81,3.76,3.79,268800.0,3.2243,3.2585,3.2157,3.2414,268800.0
2011-10-05 11:00:00,3.79,3.79,3.73,3.76,434300.0,3.2414,3.2414,3.1901,3.2157,434300.0
2011-10-05 11:10:00,3.76,3.76,3.72,3.73,247600.0,3.2157,3.2157,3.1815,3.1901,247600.0
2011-10-05 11:20:00,3.73,3.74,3.7,3.72,472500.0,3.1901,3.1986,3.1644,3.1815,472500.0
2011-10-05 11:30:00,3.73,3.76,3.72,3.76,145300.0,3.1901,3.2157,3.1815,3.2157,145300.0
2011-10-05 11:40:00,3.76,3.76,3.73,3.75,110800.0,3.2157,3.2157,3.1901,3.2072,110800.0
2011-10-05 11:50:00,3.75,3.77,3.75,3.77,43000.0,3.2072,3.2243,3.2072,3.2243,43000.0
2011-10-05 12:00:00,3.77,3.78,3.75,3.76,286800.0,3.2243,3.2328,3.2072,3.2157,286800.0
2011-10-05 12:10:00,3.76,3.78,3.73,3.74,87500.0,3.2157,3.2328,3.1901,3.1986,87500.0
2011-10-05 12:20:00,3.73,3.76,3.72,3.72,227000.0,3.1901,3.2157,3.1815,3.1815,227000.0
2011-10-05 12:30:00,3.72,3.73,3.67,3.68,186400.0,3.1815,3.1901,3.1388,3.1473,186400.0
2011-10-05 12:40:00,3.68,3.71,3.67,3.71,221200.0,3.1473,3.173,3.1388,3.173,221200.0
2011-10-05 12:50:00,3.72,3.75,3.71,3.74,141100.0,3.1815,3.2072,3.173,3.1986,141100.0
2011-10-05 13:00:00,3.74,3.79,3.73,3.79,77500.0,3.1986,3.2414,3.1901,3.2414,77500.0
2011-10-05 13:10:00,3.78,3.79,3.74,3.78,131400.0,3.2328,3.2414,3.1986,3.2328,131400.0
2011-10-05 13:20:00,3.78,3.8,3.76,3.79,121600.0,3.2328,3.2499,3.2157,3.2414,121600.0
2011-10-05 13:30:00,3.79,3.81,3.76,3.77,86600.0,3.2414,3.2585,3.2157,3.2243,86600.0
2011-10-05 13:40:00,3.77,3.82,3.77,3.81,66200.0,3.2243,3.267,3.2243,3.2585,66200.0
2011-10-05 13:50:00,3.8,3.85,3.8,3.83,184800.0,3.2499,3.2927,3.2499,3.2756,184800.0
2011-10-05 14:00:00,3.83,3.84,3.81,3.82,88600.0,3.2756,3.2841,3.2585,3.267,88600.0
2011-10-05 14:10:00,3.81,3.87,3.81,3.86,230200.0,3.2585,3.3098,3.2585,3.3012,230200.0
2011-10-05 14:20:00,3.87,3.87,3.84,3.87,286400.0,3.3098,3.3098,3.2841,3.3098,286400.0
2011-10-05 14:30:00,3.86,3.88,3.82,3.83,238700.0,3.3012,3.3184,3.267,3.2756,238700.0
2011-10-05 14:40:00,3.82,3.87,3.82,3.86,238200.0,3.267,3.3098,3.267,3.3012,238200.0
2011-10-05 14:50:00,3.86,3.88,3.83,3.83,233000.0,3.3012,3.3184,3.2756,3.2756,233000.0
2011-10-05 15:00:00,3.83,3.86,3.82,3.85,303000.0,3.2756,3.3012,3.267,3.2927,303000.0
2011-10-05 15:10:00,3.85,3.9,3.84,3.89,299600.0,3.2927,3.3355,3.2841,3.3269,299600.0
2011-10-05 15:20:00,3.89,3.9,3.86,3.88,239700.0,3.3269,3.3355,3.3012,3.3184,239700.0
2011-10-05 15:30:00,3.88,3.98,3.87,3.98,279900.0,3.3184,3.4039,3.3098,3.4039,279900.0
2011-10-05 15:40:00,3.98,3.98,3.9,3.91,594900.0,3.4039,3.4039,3.3355,3.344,594900.0
2011-10-05 15:50:00,3.91,3.92,3.85,3.91,1073700.0,3.344,3.3526,3.2927,3.344,1073700.0
2011-10-06 09:30:00,3.91,3.95,3.86,3.9,171300.0,3.344,3.3782,3.3012,3.3355,171300.0
2011-10-06 09:40:00,3.9,3.94,3.86,3.86,179700.0,3.3355,3.3697,3.3012,3.3012,179700.0
2011-10-06 09:50:00,3.87,3.91,3.85,3.9,128600.0,3.3098,3.344,3.2927,3.3355,128600.0
2011-10-06 10:00:00,3.89,3.97,3.87,3.96,169700.0,3.3269,3.3953,3.3098,3.3868,169700.0
2011-10-06 10:10:00,3.96,4.03,3.95,3.97,411400.0,3.3868,3.4466,3.3782,3.3953,411400.0
2011-10-06 10:20:00,3.97,4.0,3.97,4.0,101700.0,3.3953,3.421,3.3953,3.421,101700.0
2011-10-06 10:30:00,4.0,4.05,3.99,4.03,158500.0,3.421,3.4637,3.4124,3.4466,158500.0
2011-10-06 10:40:00,4.03,4.05,4.02,4.03,153800.0,3.4466,3.4637,3.4381,3.4466,153800.0
2011-10-06 10:50:00,4.03,4.04,4.0,4.03,208900.0,3.4466,3.4552,3.421,3.4466,208900.0
2011-10-06 11:00:00,4.04,4.07,4.03,4.06,183300.0,3.4552,3.4809,3.4466,3.4723,183300.0
2011-10-06 11:10:00,4.07,4.11,4.05,4.05,114100.0,3.4809,3.5151,3.4637,3.4637,114100.0
2011-10-06 11:20:00,4.05,4.08,4.01,4.07,112100.0,3.4637,3.4894,3.4295,3.4809,112100.0
2011-10-06 11:30:00,4.07,4.13,4.07,4.13,152300.0,3.4809,3.5322,3.4809,3.5322,152300.0
2011-10-06 11:40:00,4.13,4.13,4.07,4.08,120800.0,3.5322,3.5322,3.4809,3.4894,120800.0
2011-10-06 11:50:00,4.08,4.09,4.05,4.07,114900.0,3.4894,3.498,3.4637,3.4809,114900.0
2011-10-06 12:00:00,4.07,4.07,4.03,4.04,225800.0,3.4809,3.4809,3.4466,3.4552,225800.0
2011-10-06 12:10:00,4.04,4.07,4.03,4.06,149000.0,3.4552,3.4809,3.4466,3.4723,149000.0
2011-10-06 12:20:00,4.06,4.08,4.05,4.05,76500.0,3.4723,3.4894,3.4637,3.4637,76500.0
2011-10-06 12:30:00,4.05,4.07,4.04,4.06,104000.0,3.4637,3.4809,3.4552,3.4723,104000.0
2011-10-06 12:40:00,4.06,4.06,4.02,4.03,69400.0,3.4723,3.4723,3.4381,3.4466,69400.0
2011-10-06 12:50:00,4.03,4.04,4.0,4.02,173500.0,3.4466,3.4552,3.421,3.4381,173500.0
2011-10-06 13:00:00,4.02,4.03,4.0,4.02,133900.0,3.4381,3.4466,3.421,3.4381,133900.0
2011-10-06 13:10:00,4.02,4.05,4.02,4.03,89200.0,3.4381,3.4637,3.4381,3.4466,89200.0
2011-10-06 13:20:00,4.03,4.05,4.02,4.02,266600.0,3.4466,3.4637,3.4381,3.4381,266600.0
2011-10-06 13:30:00,4.01,4.03,3.99,4.0,201300.0,3.4295,3.4466,3.4124,3.421,201300.0
2011-10-06 13:40:00,4.0,4.03,4.0,4.02,182500.0,3.421,3.4466,3.421,3.4381,182500.0
2011-10-06 13:50:00,4.01,4.03,3.98,4.0,208300.0,3.4295,3.4466,3.4039,3.421,208300.0
2011-10-06 14:00:00,4.0,4.04,3.98,4.04,209200.0,3.421,3.4552,3.4039,3.4552,209200.0
2011-10-06 14:10:00,4.04,4.04,4.02,4.04,108400.0,3.4552,3.4552,3.4381,3.4552,108400.0
2011-10-06 14:20:00,4.04,4.06,4.03,4.03,149000.0,3.4552,3.4723,3.4466,3.4466,149000.0
2011-10-06 14:30:00,4.03,4.04,3.99,4.0,148200.0,3.4466,3.4552,3.4124,3.421,148200.0
2011-10-06 14:40:00,3.99,4.0,3.99,3.99,53500.0,3.4124,3.421,3.4124,3.4124,53500.0
2011-10-06 14:50:00,3.99,4.0,3.97,3.98,152000.0,3.4124,3.421,3.3953,3.4039,152000.0
2011-10-06 15:00:00,3.99,4.01,3.98,4.0,206200.0,3.4124,3.4295,3.4039,3.421,206200.0
2011-10-06 15:10:00,4.0,4.02,3.93,3.95,379800.0,3.421,3.4381,3.3611,3.3782,379800.0
2011-10-06 15:20:00,3.95,3.96,3.91,3.92,565800.0,3.3782,3.3868,3.344,3.3526,565800.0
2011-10-06 15:30:00,3.92,3.97,3.9,3.97,555700.0,3.3526,3.3953,3.3355,3.3953,555700.0
2011-10-06 15:40:00,3.96,4.02,3.96,4.0,712500.0,3.3868,3.4381,3.3868,3.421,712500.0
2011-10-06 15:50:00,4.0,4.04,4.0,4.03,513600.0,3.421,3.4552,3.421,3.4466,513600.0
2011-10-07 09:30:00,4.04,4.1,4.02,4.03,214000.0,3.4552,3.5065,3.4381,3.4466,214000.0
2011-10-07 09:40:00,4.03,4.05,3.98,3.99,110600.0,3.4466,3.4637,3.4039,3.4124,110600.0
2011-10-07 09:50:00,3.99,4.03,3.97,4.01,146000.0,3.4124,3.4466,3.3953,3.4295,146000.0
2011-10-07 10:00:00,4.01,4.04,3.99,4.0,141400.0,3.4295,3.4552,3.4124,3.421,141400.0
2011-10-07 10:10:00,3.99,4.07,3.98,4.07,124300.0,3.4124,3.4809,3.4039,3.4809,124300.0
2011-10-07 10:20:00,4.07,4.1,4.06,4.07,86600.0,3.4809,3.5065,3.4723,3.4809,86600.0
2011-10-07 10:30:00,4.07,4.09,4.05,4.08,85600.0,3.4809,3.498,3.4637,3.4894,85600.0
2011-10-07 10:40:00,4.08,4.08,4.03,4.04,171600.0,3.4894,3.4894,3.4466,3.4552,171600.0
2011-10-07 10:50:00,4.04,4.08,4.04,4.06,88200.0,3.4552,3.4894,3.4552,3.4723,88200.0
2011-10-07 11:00:00,4.06,4.06,4.02,4.05,118300.0,3.4723,3.4723,3.4381,3.4637,118300.0
2011-10-07 11:10:00,4.05,4.06,3.99,4.0,401900.0,3.4637,3.4723,3.4124,3.421,401900.0
2011-10-07 11:20:00,4.0,4.04,3.98,4.04,185500.0,3.421,3.4552,3.4039,3.4552,185500.0
2011-10-07 11:30:00,4.04,4.04,3.97,3.97,112700.0,3.4552,3.4552,3.3953,3.3953,112700.0
2011-10-07 11:40:00,3.97,4.03,3.97,3.99,253600.0,3.3953,3.4466,3.3953,3.4124,253600.0
2011-10-07 11:50:00,3.99,4.02,3.99,4.01,71300.0,3.4124,3.4381,3.4124,3.4295,71300.0
2011-10-07 12:00:00,4.01,4.02,3.95,4.02,272500.0,3.4295,3.4381,3.3782,3.4381,272500.0
2011-10-07 12:10:00,4.01,4.01,3.92,3.92,277000.0,3.4295,3.4295,3.3526,3.3526,277000.0
2011-10-07 12:20:00,3.92,3.97,3.91,3.96,238900.0,3.3526,3.3953,3.344,3.3868,238900.0
2011-10-07 12:30:00,3.95,3.97,3.94,3.94,107100.0,3.3782,3.3953,3.3697,3.3697,107100.0
2011-10-07 12:40:00,3.94,3.95,3.92,3.93,258100.0,3.3697,3.3782,3.3526,3.3611,258100.0
2011-10-07 12:50:00,3.93,3.94,3.88,3.89,214300.0,3.3611,3.3697,3.3184,3.3269,214300.0
2011-10-07 13:00:00,3.89,3.9,3.86,3.86,56500.0,3.3269,3.3355,3.3012,3.3012,56500.0
2011-10-07 13:10:00,3.86,3.89,3.86,3.89,95000.0,3.3012,3.3269,3.3012,3.3269,95000.0
2011-10-07 13:20:00,3.89,3.93,3.88,3.9,95100.0,3.3269,3.3611,3.3184,3.3355,95100.0
2011-10-07 13:30:00,3.9,3.9,3.86,3.87,86200.0,3.3355,3.3355,3.3012,3.3098,86200.0
2011-10-07 13:40:00,3.87,3.9,3.86,3.9,105600.0,3.3098,3.3355,3.3012,3.3355,105600.0
2011-10-07 13:50:00,3.89,3.93,3.88,3.93,40100.0,3.3269,3.3611,3.3184,3.3611,40100.0
2011-10-07 14:00:00,3.93,3.95,3.91,3.94,166300.0,3.3611,3.3782,3.344,3.3697,166300.0
2011-10-07 14:10:00,3.95,3.98,3.94,3.98,152200.0,3.3782,3.4039,3.3697,3.4039,152200.0
2011-10-07 14:20:00,3.98,4.04,3.98,4.0,290200.0,3.4039,3.4552,3.4039,3.421,290200.0
2011-10-07 14:30:00,3.99,4.02,3.98,3.99,129600.0,3.4124,3.4381,3.4039,3.4124,129600.0
2011-10-07 14:40:00,3.99,4.0,3.96,3.98,149900.0,3.4124,3.421,3.3868,3.4039,149900.0
2011-10-07 14:50:00,3.98,4.01,3.98,4.01,136100.0,3.4039,3.4295,3.4039,3.4295,136100.0
2011-10-07 15:00:00,4.0,4.0,3.97,3.98,283100.0,3.421,3.421,3.3953,3.4039,283100.0
2011-10-07 15:10:00,3.97,4.04,3.96,4.01,219400.0,3.3953,3.4552,3.3868,3.4295,219400.0
2011-10-07 15:20:00,4.0,4.09,4.0,4.08,387700.0,3.421,3.498,3.421,3.4894,387700.0
2011-10-07 15:30:00,4.08,4.09,4.03,4.03,365400.0,3.4894,3.498,3.4466,3.4466,365400.0
2011-10-07 15:40:00,4.03,4.06,4.01,4.03,565600.0,3.4466,3.4723,3.4295,3.4466,565600.0
2011-10-07 15:50:00,4.03,4.04,3.99,4.0,799700.0,3.4466,3.4552,3.4124,3.421,799700.0
2011-10-10 09:30:00,4.13,4.2,4.1,4.19,246200.0,3.5322,3.592,3.5065,3.5835,246200.0
2011-10-10 09:40:00,4.19,4.21,4.15,4.16,225100.0,3.5835,3.6006,3.5493,3.5578,225100.0
2011-10-10 09:50:00,4.16,4.16,4.13,4.15,269500.0,3.5578,3.5578,3.5322,3.5493,269500.0
2011-10-10 10:00:00,4.15,4.15,4.14,4.15,113400.0,3.5493,3.5493,3.5407,3.5493,113400.0
2011-10-10 10:10:00,4.15,4.16,4.14,4.14,114200.0,3.5493,3.5578,3.5407,3.5407,114200.0
2011-10-10 10:20:00,4.15,4.16,4.14,4.16,211300.0,3.5493,3.5578,3.5407,3.5578,211300.0
2011-10-10 10:30:00,4.16,4.19,4.15,4.19,94100.0,3.5578,3.5835,3.5493,3.5835,94100.0
2011-10-10 10:40:00,4.19,4.19,4.15,4.17,313000.0,3.5835,3.5835,3.5493,3.5664,313000.0
2011-10-10 10:50:00,4.17,4.22,4.16,4.22,178800.0,3.5664,3.6091,3.5578,3.6091,178800.0
2011-10-10 11:00:00,4.21,4.22,4.19,4.21,311700.0,3.6006,3.6091,3.5835,3.6006,311700.0
2011-10-10 11:10:00,4.2,4.21,4.17,4.2,304000.0,3.592,3.6006,3.5664,3.592,304000.0
2011-10-10 11:20:00,4.2,4.2,4.16,4.17,177400.0,3.592,3.592,3.5578,3.5664,177400.0
2011-10-10 11:30:00,4.17,4.18,4.16,4.17,95500.0,3.5664,3.5749,3.5578,3.5664,95500.0
2011-10-10 11:40:00,4.17,4.18,4.13,4.13,116300.0,3.5664,3.5749,3.5322,3.5322,116300.0
2011-10-10 11:50:00,4.13,4.15,4.13,4.15,67700.0,3.5322,3.5493,3.5322,3.5493,67700.0
2011-10-10 12:00:00,4.15,4.16,4.12,4.13,136600.0,3.5493,3.5578,3.5236,3.5322,136600.0
2011-10-10 12:10:00,4.13,4.16,4.13,4.15,86400.0,3.5322,3.5578,3.5322,3.5493,86400.0
2011-10-10 12:20:00,4.14,4.16,4.13,4.16,56000.0,3.5407,3.5578,3.5322,3.5578,56000.0
2011-10-10 12:30:00,4.16,4.16,4.15,4.16,9100.0,3.5578,3.5578,3.5493,3.5578,9100.0
2011-10-10 12:40:00,4.15,4.16,4.13,4.13,113100.0,3.5493,3.5578,3.5322,3.5322,113100.0
2011-10-10 12:50:00,4.13,4.14,4.12,4.13,20900.0,3.5322,3.5407,3.5236,3.5322,20900.0
2011-10-10 13:00:00,4.13,4.16,4.11,4.15,132600.0,3.5322,3.5578,3.5151,3.5493,132600.0
2011-10-10 13:10:00,4.15,4.16,4.14,4.15,82700.0,3.5493,3.5578,3.5407,3.5493,82700.0
2011-10-10 13:20:00,4.15,4.17,4.15,4.17,62500.0,3.5493,3.5664,3.5493,3.5664,62500.0
2011-10-10 13:30:00,4.17,4.17,4.16,4.17,36900.0,3.5664,3.5664,3.5578,3.5664,36900.0
2011-10-10 13:40:00,4.17,4.17,4.14,4.16,177900.0,3.5664,3.5664,3.5407,3.5578,177900.0
2011-10-10 13:50:00,4.16,4.17,4.15,4.17,247700.0,3.5578,3.5664,3.5493,3.5664,247700.0
2011-10-10 14:00:00,4.17,4.17,4.13,4.15,209100.0,3.5664,3.5664,3.5322,3.5493,209100.0
2011-10-10 14:10:00,4.15,4.17,4.15,4.17,326100.0,3.5493,3.5664,3.5493,3.5664,326100.0
2011-10-10 14:20:00,4.17,4.2,4.16,4.2,111600.0,3.5664,3.592,3.5578,3.592,111600.0
2011-10-10 14:30:00,4.2,4.22,4.19,4.19,589400.0,3.592,3.6091,3.5835,3.5835,589400.0
2011-10-10 14:40:00,4.19,4.19,4.17,4.17,71300.0,3.5835,3.5835,3.5664,3.5664,71300.0
2011-10-10 14:50:00,4.17,4.19,4.17,4.18,132500.0,3.5664,3.5835,3.5664,3.5749,132500.0
2011-10-10 15:00:00,4.18,4.19,4.16,4.17,125100.0,3.5749,3.5835,3.5578,3.5664,125100.0
2011-10-10 15:10:00,4.17,4.19,4.15,4.19,150600.0,3.5664,3.5835,3.5493,3.5835,150600.0
2011-10-10 15:20:00,4.19,4.19,4.14,4.17,313800.0,3.5835,3.5835,3.5407,3.5664,313800.0
2011-10-10 15:30:00,4.17,4.18,4.15,4.18,364300.0,3.5664,3.5749,3.5493,3.5749,364300.0
2011-10-10 15:40:00,4.17,4.21,4.16,4.21,524800.0,3.5664,3.6006,3.5578,3.6006,524800.0
2011-10-10 15:50:00,4.21,4.23,4.18,4.21,1011000.0,3.6006,3.6177,3.5749,3.6006,1011000.0
2011-10-11 09:30:00,4.18,4.23,4.17,4.22,101100.0,3.5749,3.6177,3.5664,3.6091,101100.0
2011-10-11 09:40:00,4.21,4.24,4.18,4.22,162900.0,3.6006,3.6262,3.5749,3.6091,162900.0
2011-10-11 09:50:00,4.23,4.24,4.2,4.23,126300.0,3.6177,3.6262,3.592,3.6177,126300.0
2011-10-11 10:00:00,4.22,4.23,4.19,4.21,202600.0,3.6091,3.6177,3.5835,3.6006,202600.0
2011-10-11 10:10:00,4.2,4.23,4.2,4.2,165900.0,3.592,3.6177,3.592,3.592,165900.0
2011-10-11 10:20:00,4.21,4.26,4.2,4.25,134000.0,3.6006,3.6433,3.592,3.6348,134000.0
2011-10-11 10:30:00,4.25,4.26,4.23,4.25,201000.0,3.6348,3.6433,3.6177,3.6348,201000.0
2011-10-11 10:40:00,4.26,4.29,4.25,4.27,232500.0,3.6433,3.669,3.6348,3.6519,232500.0
2011-10-11 10:50:00,4.27,4.27,4.23,4.25,126100.0,3.6519,3.6519,3.6177,3.6348,126100.0
2011-10-11 11:00:00,4.25,4.26,4.23,4.24,184800.0,3.6348,3.6433,3.6177,3.6262,184800.0
2011-10-11 11:10:00,4.24,4.25,4.23,4.23,88000.0,3.6262,3.6348,3.6177,3.6177,88000.0
2011-10-11 11:20:00,4.23,4.25,4.22,4.24,46800.0,3.6177,3.6348,3.6091,3.6262,46800.0
2011-10-11 11:30:00,4.23,4.25,4.23,4.25,24400.0,3.6177,3.6348,3.6177,3.6348,24400.0
2011-10-11 11:40:00,4.25,4.25,4.24,4.24,97300.0,3.6348,3.6348,3.6262,3.6262,97300.0
2011-10-11 11:50:00,4.24,4.25,4.22,4.24,52100.0,3.6262,3.6348,3.6091,3.6262,52100.0
2011-10-11 12:00:00,4.24,4.24,4.22,4.24,21900.0,3.6262,3.6262,3.6091,3.6262,21900.0
2011-10-11 12:10:00,4.24,4.26,4.24,4.25,108100.0,3.6262,3.6433,3.6262,3.6348,108100.0
2011-10-11 12:20:00,4.26,4.26,4.24,4.24,22100.0,3.6433,3.6433,3.6262,3.6262,22100.0
2011-10-11 12:30:00,4.24,4.25,4.2,4.2,107500.0,3.6262,3.6348,3.592,3.592,107500.0
2011-10-11 12:40:00,4.2,4.22,4.19,4.2,71700.0,3.592,3.6091,3.5835,3.592,71700.0
2011-10-11 12:50:00,4.2,4.22,4.19,4.21,82800.0,3.592,3.6091,3.5835,3.6006,82800.0
2011-10-11 13:00:00,4.22,4.22,4.2,4.2,100600.0,3.6091,3.6091,3.592,3.592,100600.0
2011-10-11 13:10:00,4.21,4.21,4.17,4.21,89000.0,3.6006,3.6006,3.5664,3.6006,89000.0
2011-10-11 13:20:00,4.2,4.24,4.2,4.24,40800.0,3.592,3.6262,3.592,3.6262,40800.0
2011-10-11 13:30:00,4.24,4.25,4.23,4.23,52600.0,3.6262,3.6348,3.6177,3.6177,52600.0
2011-10-11 13:40:00,4.23,4.25,4.21,4.22,143300.0,3.6177,3.6348,3.6006,3.6091,143300.0
2011-10-11 13:50:00,4.23,4.29,4.23,4.29,101400.0,3.6177,3.669,3.6177,3.669,101400.0
2011-10-11 14:00:00,4.29,4.3,4.26,4.26,102300.0,3.669,3.6776,3.6433,3.6433,102300.0
2011-10-11 14:10:00,4.25,4.27,4.24,4.25,60100.0,3.6348,3.6519,3.6262,3.6348,60100.0
2011-10-11 14:20:00,4.25,4.26,4.23,4.24,86400.0,3.6348,3.6433,3.6177,3.6262,86400.0
2011-10-11 14:30:00,4.23,4.26,4.22,4.23,163300.0,3.6177,3.6433,3.6091,3.6177,163300.0
2011-10-11 14:40:00,4.23,4.24,4.22,4.24,42900.0,3.6177,3.6262,3.6091,3.6262,42900.0
2011-10-11 14:50:00,4.24,4.24,4.23,4.23,49300.0,3.6262,3.6262,3.6177,3.6177,49300.0
2011-10-11 15:00:00,4.24,4.26,4.24,4.26,205900.0,3.6262,3.6433,3.6262,3.6433,205900.0
2011-10-11 15:10:00,4.25,4.29,4.24,4.28,523400.0,3.6348,3.669,3.6262,3.6605,523400.0
2011-10-11 15:20:00,4.28,4.29,4.26,4.28,178300.0,3.6605,3.669,3.6433,3.6605,178300.0
2011-10-11 15:30:00,4.27,4.31,4.27,4.29,611900.0,3.6519,3.6861,3.6519,3.669,611900.0
2011-10-11 15:40:00,4.29,4.32,4.27,4.29,546700.0,3.669,3.6947,3.6519,3.669,546700.0
2011-10-11 15:50:00,4.28,4.29,4.24,4.25,842900.0,3.6605,3.669,3.6262,3.6348,842900.0
2011-10-12 09:30:00,4.32,4.35,4.29,4.31,163200.0,3.6947,3.7203,3.669,3.6861,163200.0
2011-10-12 09:40:00,4.3,4.36,4.29,4.34,277400.0,3.6776,3.7289,3.669,3.7118,277400.0
2011-10-12 09:50:00,4.34,4.38,4.33,4.37,154800.0,3.7118,3.746,3.7032,3.7374,154800.0
2011-10-12 10:00:00,4.37,4.39,4.36,4.38,101400.0,3.7374,3.7545,3.7289,3.746,101400.0
2011-10-12 10:10:00,4.39,4.42,4.34,4.42,572100.0,3.7545,3.7802,3.7118,3.7802,572100.0
2011-10-12 10:20:00,4.41,4.43,4.38,4.43,546000.0,3.7716,3.7887,3.746,3.7887,546000.0
2011-10-12 10:30:00,4.43,4.45,4.42,4.45,236800.0,3.7887,3.8058,3.7802,3.8058,236800.0
2011-10-12 10:40:00,4.45,4.45,4.43,4.45,178900.0,3.8058,3.8058,3.7887,3.8058,178900.0
2011-10-12 10:50:00,4.44,4.45,4.4,4.4,200800.0,3.7973,3.8058,3.7631,3.7631,200800.0
2011-10-12 11:00:00,4.41,4.43,4.4,4.43,44700.0,3.7716,3.7887,3.7631,3.7887,44700.0
2011-10-12 11:10:00,4.43,4.44,4.41,4.42,223500.0,3.7887,3.7973,3.7716,3.7802,223500.0
2011-10-12 11:20:00,4.42,4.43,4.39,4.4,240800.0,3.7802,3.7887,3.7545,3.7631,240800.0
2011-10-12 11:30:00,4.4,4.4,4.39,4.4,37700.0,3.7631,3.7631,3.7545,3.7631,37700.0
2011-10-12 11:40:00,4.4,4.4,4.38,4.4,78200.0,3.7631,3.7631,3.746,3.7631,78200.0
2011-10-12 11:50:00,4.4,4.4,4.39,4.4,67200.0,3.7631,3.7631,3.7545,3.7631,67200.0
2011-10-12 12:00:00,4.4,4.4,4.38,4.38,68200.0,3.7631,3.7631,3.746,3.746,68200.0
2011-10-12 12:10:00,4.38,4.38,4.36,4.36,76700.0,3.746,3.746,3.7289,3.7289,76700.0
2011-10-12 12:20:00,4.36,4.37,4.36,4.37,32000.0,3.7289,3.7374,3.7289,3.7374,32000.0
2011-10-12 12:30:00,4.37,4.38,4.34,4.35,269300.0,3.7374,3.746,3.7118,3.7203,269300.0
2011-10-12 12:40:00,4.36,4.36,4.35,4.36,33000.0,3.7289,3.7289,3.7203,3.7289,33000.0
2011-10-12 12:50:00,4.36,4.39,4.35,4.39,118000.0,3.7289,3.7545,3.7203,3.7545,118000.0
2011-10-12 13:00:00,4.38,4.4,4.38,4.39,89100.0,3.746,3.7631,3.746,3.7545,89100.0
2011-10-12 13:10:00,4.38,4.4,4.38,4.39,62100.0,3.746,3.7631,3.746,3.7545,62100.0
2011-10-12 13:20:00,4.39,4.41,4.38,4.39,71500.0,3.7545,3.7716,3.746,3.7545,71500.0
2011-10-12 13:30:00,4.38,4.42,4.38,4.4,180900.0,3.746,3.7802,3.746,3.7631,180900.0
2011-10-12 13:40:00,4.4,4.41,4.38,4.38,156200.0,3.7631,3.7716,3.746,3.746,156200.0
2011-10-12 13:50:00,4.39,4.41,4.37,4.38,257900.0,3.7545,3.7716,3.7374,3.746,257900.0
2011-10-12 14:00:00,4.39,4.47,4.38,4.47,305800.0,3.7545,3.8229,3.746,3.8229,305800.0
2011-10-12 14:10:00,4.46,4.47,4.42,4.44,180900.0,3.8144,3.8229,3.7802,3.7973,180900.0
2011-10-12 14:20:00,4.44,4.47,4.44,4.47,160900.0,3.7973,3.8229,3.7973,3.8229,160900.0
2011-10-12 14:30:00,4.47,4.49,4.47,4.49,84400.0,3.8229,3.8401,3.8229,3.8401,84400.0
2011-10-12 14:40:00,4.49,4.49,4.47,4.49,180400.0,3.8401,3.8401,3.8229,3.8401,180400.0
2011-10-12 14:50:00,4.49,4.5,4.44,4.45,294800.0,3.8401,3.8486,3.7973,3.8058,294800.0
2011-10-12 15:00:00,4.46,4.46,4.44,4.45,221700.0,3.8144,3.8144,3.7973,3.8058,221700.0
2011-10-12 15:10:00,4.46,4.47,4.42,4.44,247000.0,3.8144,3.8229,3.7802,3.7973,247000.0
2011-10-12 15:20:00,4.44,4.48,4.42,4.48,421100.0,3.7973,3.8315,3.7802,3.8315,421100.0
2011-10-12 15:30:00,4.48,4.49,4.44,4.45,539300.0,3.8315,3.8401,3.7973,3.8058,539300.0
2011-10-12 15:40:00,4.45,4.49,4.42,4.43,544300.0,3.8058,3.8401,3.7802,3.7887,544300.0
2011-10-12 15:50:00,4.42,4.43,4.4,4.41,734900.0,3.7802,3.7887,3.7631,3.7716,734900.0
2011-10-13 09:30:00,4.44,4.55,4.38,4.51,578800.0,3.7973,3.8914,3.746,3.8572,578800.0
2011-10-13 09:40:00,4.51,4.52,4.46,4.48,438100.0,3.8572,3.8657,3.8144,3.8315,438100.0
2011-10-13 09:50:00,4.47,4.49,4.44,4.48,199700.0,3.8229,3.8401,3.7973,3.8315,199700.0
2011-10-13 10:00:00,4.49,4.53,4.4,4.41,1013100.0,3.8401,3.8743,3.7631,3.7716,1013100.0
2011-10-13 10:10:00,4.41,4.42,4.34,4.34,674000.0,3.7716,3.7802,3.7118,3.7118,674000.0
2011-10-13 10:20:00,4.35,4.36,4.25,4.25,786600.0,3.7203,3.7289,3.6348,3.6348,786600.0
2011-10-13 10:30:00,4.26,4.28,4.2,4.21,490500.0,3.6433,3.6605,3.592,3.6006,490500.0
2011-10-13 10:40:00,4.21,4.21,4.11,4.13,658200.0,3.6006,3.6006,3.5151,3.5322,658200.0
2011-10-13 10:50:00,4.12,4.17,4.12,4.14,335600.0,3.5236,3.5664,3.5236,3.5407,335600.0
2011-10-13 11:00:00,4.13,4.17,4.11,4.15,269300.0,3.5322,3.5664,3.5151,3.5493,269300.0
2011-10-13 11:10:00,4.15,4.2,4.15,4.16,490300.0,3.5493,3.592,3.5493,3.5578,490300.0
2011-10-13 11:20:00,4.16,4.23,4.16,4.21,432600.0,3.5578,3.6177,3.5578,3.6006,432600.0
2011-10-13 11:30:00,4.21,4.25,4.2,4.21,196200.0,3.6006,3.6348,3.592,3.6006,196200.0
2011-10-13 11:40:00,4.21,4.23,4.18,4.21,210100.0,3.6006,3.6177,3.5749,3.6006,210100.0
2011-10-13 11:50:00,4.21,4.21,4.18,4.18,64900.0,3.6006,3.6006,3.5749,3.5749,64900.0
2011-10-13 12:00:00,4.18,4.22,4.18,4.21,93700.0,3.5749,3.6091,3.5749,3.6006,93700.0
2011-10-13 12:10:00,4.21,4.22,4.18,4.22,108500.0,3.6006,3.6091,3.5749,3.6091,108500.0
2011-10-13 12:20:00,4.22,4.24,4.2,4.2,162400.0,3.6091,3.6262,3.592,3.592,162400.0
2011-10-13 12:30:00,4.2,4.21,4.19,4.2,73100.0,3.592,3.6006,3.5835,3.592,73100.0
2011-10-13 12:40:00,4.2,4.23,4.19,4.23,64300.0,3.592,3.6177,3.5835,3.6177,64300.0
2011-10-13 12:50:00,4.23,4.23,4.22,4.23,41300.0,3.6177,3.6177,3.6091,3.6177,41300.0
2011-10-13 13:00:00,4.23,4.26,4.2,4.26,127600.0,3.6177,3.6433,3.592,3.6433,127600.0
2011-10-13 13:10:00,4.25,4.3,4.25,4.28,198300.0,3.6348,3.6776,3.6348,3.6605,198300.0
2011-10-13 13:20:00,4.28,4.3,4.27,4.3,107900.0,3.6605,3.6776,3.6519,3.6776,107900.0
2011-10-13 13:30:00,4.29,4.31,4.27,4.3,132600.0,3.669,3.6861,3.6519,3.6776,132600.0
2011-10-13 13:40:00,4.3,4.32,4.28,4.3,305500.0,3.6776,3.6947,3.6605,3.6776,305500.0
2011-10-13 13:50:00,4.31,4.31,4.27,4.28,57400.0,3.6861,3.6861,3.6519,3.6605,57400.0
2011-10-13 14:00:00,4.28,4.29,4.26,4.29,125000.0,3.6605,3.669,3.6433,3.669,125000.0
2011-10-13 14:10:00,4.29,4.29,4.26,4.28,79500.0,3.669,3.669,3.6433,3.6605,79500.0
2011-10-13 14:20:00,4.29,4.3,4.26,4.28,141400.0,3.669,3.6776,3.6433,3.6605,141400.0
2011-10-13 14:30:00,4.28,4.31,4.27,4.3,78300.0,3.6605,3.6861,3.6519,3.6776,78300.0
2011-10-13 14:40:00,4.3,4.34,4.29,4.34,215000.0,3.6776,3.7118,3.669,3.7118,215000.0
2011-10-13 14:50:00,4.33,4.38,4.33,4.37,220600.0,3.7032,3.746,3.7032,3.7374,220600.0
2011-10-13 15:00:00,4.37,4.4,4.37,4.4,131100.0,3.7374,3.7631,3.7374,3.7631,131100.0
2011-10-13 15:10:00,4.4,4.41,4.37,4.4,219100.0,3.7631,3.7716,3.7374,3.7631,219100.0
2011-10-13 15:20:00,4.41,4.41,4.32,4.33,276500.0,3.7716,3.7716,3.6947,3.7032,276500.0
2011-10-13 15:30:00,4.32,4.34,4.31,4.32,238200.0,3.6947,3.7118,3.6861,3.6947,238200.0
2011-10-13 15:40:00,4.32,4.36,4.31,4.35,361600.0,3.6947,3.7289,3.6861,3.7203,361600.0
2011-10-13 15:50:00,4.35,4.36,4.34,4.36,337800.0,3.7203,3.7289,3.7118,3.7289,337800.0
2011-10-14 09:30:00,4.45,4.45,4.4,4.41,422500.0,3.8058,3.8058,3.7631,3.7716,422500.0
2011-10-14 09:40:00,4.41,4.45,4.4,4.42,289600.0,3.7716,3.8058,3.7631,3.7802,289600.0
2011-10-14 09:50:00,4.42,4.42,4.36,4.37,294800.0,3.7802,3.7802,3.7289,3.7374,294800.0
2011-10-14 10:00:00,4.37,4.37,4.31,4.34,263900.0,3.7374,3.7374,3.6861,3.7118,263900.0
2011-10-14 10:10:00,4.35,4.35,4.26,4.26,335700.0,3.7203,3.7203,3.6433,3.6433,335700.0
2011-10-14 10:20:00,4.26,4.32,4.24,4.26,811600.0,3.6433,3.6947,3.6262,3.6433,811600.0
2011-10-14 10:30:00,4.27,4.27,4.21,4.23,371300.0,3.6519,3.6519,3.6006,3.6177,371300.0
2011-10-14 10:40:00,4.22,4.26,4.2,4.23,176400.0,3.6091,3.6433,3.592,3.6177,176400.0
2011-10-14 10:50:00,4.22,4.26,4.21,4.25,225400.0,3.6091,3.6433,3.6006,3.6348,225400.0
2011-10-14 11:00:00,4.26,4.26,4.24,4.25,83800.0,3.6433,3.6433,3.6262,3.6348,83800.0
2011-10-14 11:10:00,4.24,4.25,4.23,4.25,54400.0,3.6262,3.6348,3.6177,3.6348,54400.0
2011-10-14 11:20:00,4.24,4.25,4.22,4.23,131500.0,3.6262,3.6348,3.6091,3.6177,131500.0
2011-10-14 11:30:00,4.24,4.26,4.22,4.22,282800.0,3.6262,3.6433,3.6091,3.6091,282800.0
2011-10-14 11:40:00,4.22,4.25,4.2,4.25,175000.0,3.6091,3.6348,3.592,3.6348,175000.0
2011-10-14 11:50:00,4.25,4.28,4.24,4.25,332800.0,3.6348,3.6605,3.6262,3.6348,332800.0
2011-10-14 12:00:00,4.25,4.25,4.22,4.23,48800.0,3.6348,3.6348,3.6091,3.6177,48800.0
2011-10-14 12:10:00,4.23,4.23,4.22,4.23,33200.0,3.6177,3.6177,3.6091,3.6177,33200.0
2011-10-14 12:20:00,4.23,4.23,4.2,4.21,264700.0,3.6177,3.6177,3.592,3.6006,264700.0
2011-10-14 12:30:00,4.21,4.25,4.21,4.25,253600.0,3.6006,3.6348,3.6006,3.6348,253600.0
2011-10-14 12:40:00,4.25,4.25,4.24,4.25,44400.0,3.6348,3.6348,3.6262,3.6348,44400.0
2011-10-14 12:50:00,4.25,4.25,4.24,4.25,38700.0,3.6348,3.6348,3.6262,3.6348,38700.0
2011-10-14 13:00:00,4.25,4.26,4.24,4.26,37000.0,3.6348,3.6433,3.6262,3.6433,37000.0
2011-10-14 13:10:00,4.26,4.29,4.24,4.28,121000.0,3.6433,3.669,3.6262,3.6605,121000.0
2011-10-14 13:20:00,4.28,4.3,4.28,4.3,78300.0,3.6605,3.6776,3.6605,3.6776,78300.0
2011-10-14 13:30:00,4.3,4.31,4.29,4.31,168700.0,3.6776,3.6861,3.669,3.6861,168700.0
2011-10-14 13:40:00,4.31,4.33,4.3,4.31,107800.0,3.6861,3.7032,3.6776,3.6861,107800.0
2011-10-14 13:50:00,4.32,4.37,4.31,4.36,539400.0,3.6947,3.7374,3.6861,3.7289,539400.0
2011-10-14 14:00:00,4.36,4.39,4.36,4.37,266500.0,3.7289,3.7545,3.7289,3.7374,266500.0
2011-10-14 14:10:00,4.37,4.37,4.34,4.37,210100.0,3.7374,3.7374,3.7118,3.7374,210100.0
2011-10-14 14:20:00,4.37,4.38,4.37,4.38,153000.0,3.7374,3.746,3.7374,3.746,153000.0
2011-10-14 14:30:00,4.38,4.42,4.37,4.42,214100.0,3.746,3.7802,3.7374,3.7802,214100.0
2011-10-14 14:40:00,4.42,4.42,4.41,4.42,74100.0,3.7802,3.7802,3.7716,3.7802,74100.0
2011-10-14 14:50:00,4.42,4.43,4.41,4.43,72100.0,3.7802,3.7887,3.7716,3.7887,72100.0
2011-10-14 15:00:00,4.43,4.45,4.42,4.42,335800.0,3.7887,3.8058,3.7802,3.7802,335800.0
2011-10-14 15:10:00,4.42,4.45,4.42,4.43,897600.0,3.7802,3.8058,3.7802,3.7887,897600.0
2011-10-14 15:20:00,4.43,4.45,4.39,4.39,512500.0,3.7887,3.8058,3.7545,3.7545,512500.0
2011-10-14 15:30:00,4.4,4.44,4.38,4.4,432800.0,3.7631,3.7973,3.746,3.7631,432800.0
2011-10-14 15:40:00,4.39,4.42,4.39,4.39,632800.0,3.7545,3.7802,3.7545,3.7545,632800.0
2011-10-14 15:50:00,4.39,4.43,4.39,4.42,520100.0,3.7545,3.7887,3.7545,3.7802,520100.0
2011-10-17 09:30:00,4.39,4.39,4.29,4.31,230500.0,3.7545,3.7545,3.669,3.6861,230500.0
2011-10-17 09:40:00,4.3,4.31,4.25,4.25,286400.0,3.6776,3.6861,3.6348,3.6348,286400.0
2011-10-17 09:50:00,4.25,4.25,4.21,4.22,217600.0,3.6348,3.6348,3.6006,3.6091,217600.0
2011-10-17 10:00:00,4.21,4.24,4.19,4.23,302600.0,3.6006,3.6262,3.5835,3.6177,302600.0
2011-10-17 10:10:00,4.23,4.24,4.17,4.22,316500.0,3.6177,3.6262,3.5664,3.6091,316500.0
2011-10-17 10:20:00,4.21,4.25,4.15,4.15,538100.0,3.6006,3.6348,3.5493,3.5493,538100.0
2011-10-17 10:30:00,4.16,4.2,4.1,4.1,948400.0,3.5578,3.592,3.5065,3.5065,948400.0
2011-10-17 10:40:00,4.11,4.15,4.09,4.13,424800.0,3.5151,3.5493,3.498,3.5322,424800.0
2011-10-17 10:50:00,4.12,4.17,4.12,4.16,205200.0,3.5236,3.5664,3.5236,3.5578,205200.0
2011-10-17 11:00:00,4.17,4.17,4.15,4.16,193800.0,3.5664,3.5664,3.5493,3.5578,193800.0
2011-10-17 11:10:00,4.15,4.17,4.15,4.16,194700.0,3.5493,3.5664,3.5493,3.5578,194700.0
2011-10-17 11:20:00,4.15,4.16,4.15,4.15,49900.0,3.5493,3.5578,3.5493,3.5493,49900.0
2011-10-17 11:30:00,4.15,4.16,4.14,4.15,97500.0,3.5493,3.5578,3.5407,3.5493,97500.0
2011-10-17 11:40:00,4.15,4.16,4.14,4.15,153300.0,3.5493,3.5578,3.5407,3.5493,153300.0
2011-10-17 11:50:00,4.14,4.16,4.14,4.15,116500.0,3.5407,3.5578,3.5407,3.5493,116500.0
2011-10-17 12:00:00,4.14,4.15,4.14,4.15,30900.0,3.5407,3.5493,3.5407,3.5493,30900.0
2011-10-17 12:10:00,4.14,4.16,4.13,4.15,124800.0,3.5407,3.5578,3.5322,3.5493,124800.0
2011-10-17 12:20:00,4.15,4.15,4.14,4.15,24200.0,3.5493,3.5493,3.5407,3.5493,24200.0
2011-10-17 12:30:00,4.15,4.16,4.14,4.15,101100.0,3.5493,3.5578,3.5407,3.5493,101100.0
2011-10-17 12:40:00,4.15,4.17,4.14,4.15,323300.0,3.5493,3.5664,3.5407,3.5493,323300.0
2011-10-17 12:50:00,4.15,4.15,4.13,4.13,100100.0,3.5493,3.5493,3.5322,3.5322,100100.0
2011-10-17 13:00:00,4.13,4.15,4.12,4.14,155100.0,3.5322,3.5493,3.5236,3.5407,155100.0
2011-10-17 13:10:00,4.15,4.15,4.11,4.13,765000.0,3.5493,3.5493,3.5151,3.5322,765000.0
2011-10-17 13:20:00,4.13,4.15,4.12,4.13,118600.0,3.5322,3.5493,3.5236,3.5322,118600.0
2011-10-17 13:30:00,4.12,4.13,4.11,4.12,212100.0,3.5236,3.5322,3.5151,3.5236,212100.0
2011-10-17 13:40:00,4.12,4.13,4.08,4.08,276900.0,3.5236,3.5322,3.4894,3.4894,276900.0
2011-10-17 13:50:00,4.08,4.11,4.08,4.1,134800.0,3.4894,3.5151,3.4894,3.5065,134800.0
2011-10-17 14:00:00,4.1,4.11,4.08,4.09,172200.0,3.5065,3.5151,3.4894,3.498,172200.0
2011-10-17 14:10:00,4.08,4.11,4.08,4.08,146900.0,3.4894,3.5151,3.4894,3.4894,146900.0
2011-10-17 14:20:00,4.08,4.09,4.08,4.09,48100.0,3.4894,3.498,3.4894,3.498,48100.0
2011-10-17 14:30:00,4.08,4.08,4.06,4.07,103600.0,3.4894,3.4894,3.4723,3.4809,103600.0
2011-10-17 14:40:00,4.07,4.07,4.05,4.05,98700.0,3.4809,3.4809,3.4637,3.4637,98700.0
2011-10-17 14:50:00,4.05,4.08,4.05,4.07,208400.0,3.4637,3.4894,3.4637,3.4809,208400.0
2011-10-17 15:00:00,4.07,4.07,4.06,4.07,200200.0,3.4809,3.4809,3.4723,3.4809,200200.0
2011-10-17 15:10:00,4.07,4.1,4.06,4.09,318500.0,3.4809,3.5065,3.4723,3.498,318500.0
2011-10-17 15:20:00,4.08,4.09,4.05,4.06,201100.0,3.4894,3.498,3.4637,3.4723,201100.0
2011-10-17 15:30:00,4.05,4.08,4.03,4.04,459200.0,3.4637,3.4894,3.4466,3.4552,459200.0
2011-10-17 15:40:00,4.03,4.06,4.03,4.04,656500.0,3.4466,3.4723,3.4466,3.4552,656500.0
2011-10-17 15:50:00,4.03,4.05,4.0,4.02,1180300.0,3.4466,3.4637,3.421,3.4381,1180300.0
2011-10-18 09:30:00,4.0,4.07,4.0,4.07,278000.0,3.421,3.4809,3.421,3.4809,278000.0
2011-10-18 09:40:00,4.07,4.08,4.0,4.01,115300.0,3.4809,3.4894,3.421,3.4295,115300.0
2011-10-18 09:50:00,4.01,4.02,3.94,3.98,179000.0,3.4295,3.4381,3.3697,3.4039,179000.0
2011-10-18 10:00:00,3.97,4.1,3.97,4.1,617000.0,3.3953,3.5065,3.3953,3.5065,617000.0
2011-10-18 10:10:00,4.1,4.15,4.08,4.09,422500.0,3.5065,3.5493,3.4894,3.498,422500.0
2011-10-18 10:20:00,4.08,4.23,4.08,4.23,359600.0,3.4894,3.6177,3.4894,3.6177,359600.0
2011-10-18 10:30:00,4.23,4.23,4.19,4.21,186300.0,3.6177,3.6177,3.5835,3.6006,186300.0
2011-10-18 10:40:00,4.21,4.27,4.2,4.27,293600.0,3.6006,3.6519,3.592,3.6519,293600.0
2011-10-18 10:50:00,4.27,4.27,4.22,4.25,729800.0,3.6519,3.6519,3.6091,3.6348,729800.0
2011-10-18 11:00:00,4.25,4.28,4.23,4.24,1171700.0,3.6348,3.6605,3.6177,3.6262,1171700.0
2011-10-18 11:10:00,4.24,4.26,4.19,4.23,384500.0,3.6262,3.6433,3.5835,3.6177,384500.0
2011-10-18 11:20:00,4.23,4.23,4.2,4.22,105700.0,3.6177,3.6177,3.592,3.6091,105700.0
2011-10-18 11:30:00,4.22,4.33,4.21,4.31,481600.0,3.6091,3.7032,3.6006,3.6861,481600.0
2011-10-18 11:40:00,4.32,4.33,4.3,4.3,308100.0,3.6947,3.7032,3.6776,3.6776,308100.0
2011-10-18 11:50:00,4.3,4.39,4.3,4.36,606000.0,3.6776,3.7545,3.6776,3.7289,606000.0
2011-10-18 12:00:00,4.36,4.4,4.36,4.38,451800.0,3.7289,3.7631,3.7289,3.746,451800.0
2011-10-18 12:10:00,4.38,4.38,4.33,4.35,423600.0,3.746,3.746,3.7032,3.7203,423600.0
2011-10-18 12:20:00,4.36,4.36,4.32,4.33,270700.0,3.7289,3.7289,3.6947,3.7032,270700.0
2011-10-18 12:30:00,4.32,4.36,4.3,4.34,615200.0,3.6947,3.7289,3.6776,3.7118,615200.0
2011-10-18 12:40:00,4.34,4.37,4.34,4.37,288300.0,3.7118,3.7374,3.7118,3.7374,288300.0
2011-10-18 12:50:00,4.37,4.37,4.33,4.34,175700.0,3.7374,3.7374,3.7032,3.7118,175700.0
2011-10-18 13:00:00,4.35,4.35,4.34,4.34,57600.0,3.7203,3.7203,3.7118,3.7118,57600.0
2011-10-18 13:10:00,4.35,4.35,4.3,4.34,861700.0,3.7203,3.7203,3.6776,3.7118,861700.0
2011-10-18 13:20:00,4.34,4.35,4.32,4.35,295300.0,3.7118,3.7203,3.6947,3.7203,295300.0
2011-10-18 13:30:00,4.35,4.36,4.34,4.35,946300.0,3.7203,3.7289,3.7118,3.7203,946300.0
2011-10-18 13:40:00,4.35,4.38,4.35,4.35,1090100.0,3.7203,3.746,3.7203,3.7203,1090100.0
2011-10-18 13:50:00,4.36,4.4,4.36,4.4,396500.0,3.7289,3.7631,3.7289,3.7631,396500.0
2011-10-18 14:00:00,4.4,4.42,4.39,4.41,180000.0,3.7631,3.7802,3.7545,3.7716,180000.0
2011-10-18 14:10:00,4.41,4.45,4.41,4.44,266300.0,3.7716,3.8058,3.7716,3.7973,266300.0
2011-10-18 14:20:00,4.44,4.46,4.43,4.44,307900.0,3.7973,3.8144,3.7887,3.7973,307900.0
2011-10-18 14:30:00,4.44,4.48,4.44,4.45,528000.0,3.7973,3.8315,3.7973,3.8058,528000.0
2011-10-18 14:40:00,4.44,4.5,4.44,4.48,779900.0,3.7973,3.8486,3.7973,3.8315,779900.0
2011-10-18 14:50:00,4.48,4.49,4.41,4.44,692500.0,3.8315,3.8401,3.7716,3.7973,692500.0
2011-10-18 15:00:00,4.44,4.51,4.44,4.49,784500.0,3.7973,3.8572,3.7973,3.8401,784500.0
2011-10-18 15:10:00,4.49,4.55,4.46,4.47,757400.0,3.8401,3.8914,3.8144,3.8229,757400.0
2011-10-18 15:20:00,4.47,4.49,4.41,4.44,927000.0,3.8229,3.8401,3.7716,3.7973,927000.0
2011-10-18 15:30:00,4.43,4.45,4.37,4.43,1132400.0,3.7887,3.8058,3.7374,3.7887,1132400.0
2011-10-18 15:40:00,4.43,4.49,4.42,4.49,816700.0,3.7887,3.8401,3.7802,3.8401,816700.0
2011-10-18 15:50:00,4.49,4.52,4.45,4.45,1388600.0,3.8401,3.8657,3.8058,3.8058,1388600.0
2011-10-19 09:30:00,4.58,4.68,4.51,4.68,974700.0,3.917,4.0026,3.8572,4.0026,974700.0
2011-10-19 09:40:00,4.67,4.69,4.55,4.59,1054500.0,3.994,4.0111,3.8914,3.9256,1054500.0
2011-10-19 09:50:00,4.58,4.6,4.5,4.56,465600.0,3.917,3.9341,3.8486,3.8999,465600.0
2011-10-19 10:00:00,4.56,4.57,4.5,4.56,322000.0,3.8999,3.9085,3.8486,3.8999,322000.0
2011-10-19 10:10:00,4.56,4.61,4.55,4.6,499300.0,3.8999,3.9427,3.8914,3.9341,499300.0
2011-10-19 10:20:00,4.59,4.63,4.57,4.61,744500.0,3.9256,3.9598,3.9085,3.9427,744500.0
2011-10-19 10:30:00,4.62,4.63,4.56,4.57,721100.0,3.9512,3.9598,3.8999,3.9085,721100.0
2011-10-19 10:40:00,4.57,4.67,4.57,4.67,892300.0,3.9085,3.994,3.9085,3.994,892300.0
2011-10-19 10:50:00,4.67,4.7,4.67,4.69,310700.0,3.994,4.0197,3.994,4.0111,310700.0
2011-10-19 11:00:00,4.69,4.69,4.61,4.63,438600.0,4.0111,4.0111,3.9427,3.9598,438600.0
2011-10-19 11:10:00,4.62,4.63,4.58,4.58,176400.0,3.9512,3.9598,3.917,3.917,176400.0
2011-10-19 11:20:00,4.58,4.63,4.58,4.63,247700.0,3.917,3.9598,3.917,3.9598,247700.0
2011-10-19 11:30:00,4.63,4.64,4.62,4.64,364100.0,3.9598,3.9683,3.9512,3.9683,364100.0
2011-10-19 11:40:00,4.64,4.65,4.63,4.64,265500.0,3.9683,3.9769,3.9598,3.9683,265500.0
2011-10-19 11:50:00,4.63,4.65,4.57,4.58,253600.0,3.9598,3.9769,3.9085,3.917,253600.0
2011-10-19 12:00:00,4.58,4.62,4.56,4.56,454400.0,3.917,3.9512,3.8999,3.8999,454400.0
2011-10-19 12:10:00,4.56,4.58,4.54,4.57,294700.0,3.8999,3.917,3.8828,3.9085,294700.0
2011-10-19 12:20:00,4.57,4.61,4.56,4.61,185000.0,3.9085,3.9427,3.8999,3.9427,185000.0
2011-10-19 12:30:00,4.61,4.61,4.58,4.59,291200.0,3.9427,3.9427,3.917,3.9256,291200.0
2011-10-19 12:40:00,4.58,4.6,4.57,4.57,212700.0,3.917,3.9341,3.9085,3.9085,212700.0
2011-10-19 12:50:00,4.58,4.6,4.56,4.59,183800.0,3.917,3.9341,3.8999,3.9256,183800.0
2011-10-19 13:00:00,4.59,4.6,4.58,4.6,74300.0,3.9256,3.9341,3.917,3.9341,74300.0
2011-10-19 13:10:00,4.6,4.61,4.59,4.59,183000.0,3.9341,3.9427,3.9256,3.9256,183000.0
2011-10-19 13:20:00,4.6,4.6,4.57,4.58,94200.0,3.9341,3.9341,3.9085,3.917,94200.0
2011-10-19 13:30:00,4.58,4.58,4.52,4.52,212000.0,3.917,3.917,3.8657,3.8657,212000.0
2011-10-19 13:40:00,4.52,4.54,4.51,4.53,187900.0,3.8657,3.8828,3.8572,3.8743,187900.0
2011-10-19 13:50:00,4.53,4.56,4.52,4.55,154100.0,3.8743,3.8999,3.8657,3.8914,154100.0
2011-10-19 14:00:00,4.56,4.57,4.48,4.48,349500.0,3.8999,3.9085,3.8315,3.8315,349500.0
2011-10-19 14:10:00,4.48,4.49,4.4,4.42,1011500.0,3.8315,3.8401,3.7631,3.7802,1011500.0
2011-10-19 14:20:00,4.42,4.43,4.38,4.38,393200.0,3.7802,3.7887,3.746,3.746,393200.0
2011-10-19 14:30:00,4.38,4.43,4.36,4.43,459600.0,3.746,3.7887,3.7289,3.7887,459600.0
2011-10-19 14:40:00,4.43,4.46,4.4,4.46,360700.0,3.7887,3.8144,3.7631,3.8144,360700.0
2011-10-19 14:50:00,4.46,4.46,4.4,4.4,348000.0,3.8144,3.8144,3.7631,3.7631,348000.0
2011-10-19 15:00:00,4.4,4.43,4.38,4.42,330200.0,3.7631,3.7887,3.746,3.7802,330200.0
2011-10-19 15:10:00,4.41,4.42,4.39,4.41,408800.0,3.7716,3.7802,3.7545,3.7716,408800.0
2011-10-19 15:20:00,4.41,4.44,4.4,4.42,463600.0,3.7716,3.7973,3.7631,3.7802,463600.0
2011-10-19 15:30:00,4.42,4.45,4.4,4.42,465300.0,3.7802,3.8058,3.7631,3.7802,465300.0
2011-10-19 15:40:00,4.42,4.46,4.38,4.46,510200.0,3.7802,3.8144,3.746,3.8144,510200.0
2011-10-19 15:50:00,4.46,4.46,4.43,4.43,887000.0,3.8144,3.8144,3.7887,3.7887,887000.0
2011-10-20 09:30:00,4.43,4.45,4.33,4.37,261700.0,3.7887,3.8058,3.7032,3.7374,261700.0
2011-10-20 09:40:00,4.37,4.46,4.35,4.41,288800.0,3.7374,3.8144,3.7203,3.7716,288800.0
2011-10-20 09:50:00,4.41,4.42,4.37,4.37,164600.0,3.7716,3.7802,3.7374,3.7374,164600.0
2011-10-20 10:00:00,4.37,4.45,4.37,4.4,239600.0,3.7374,3.8058,3.7374,3.7631,239600.0
2011-10-20 10:10:00,4.4,4.47,4.4,4.45,370400.0,3.7631,3.8229,3.7631,3.8058,370400.0
2011-10-20 10:20:00,4.45,4.46,4.39,4.42,140200.0,3.8058,3.8144,3.7545,3.7802,140200.0
2011-10-20 10:30:00,4.41,4.44,4.39,4.43,137000.0,3.7716,3.7973,3.7545,3.7887,137000.0
2011-10-20 10:40:00,4.44,4.44,4.36,4.37,146800.0,3.7973,3.7973,3.7289,3.7374,146800.0
2011-10-20 10:50:00,4.36,4.37,4.33,4.33,269800.0,3.7289,3.7374,3.7032,3.7032,269800.0
2011-10-20 11:00:00,4.33,4.34,4.31,4.33,160400.0,3.7032,3.7118,3.6861,3.7032,160400.0
2011-10-20 11:10:00,4.33,4.33,4.28,4.28,123900.0,3.7032,3.7032,3.6605,3.6605,123900.0
2011-10-20 11:20:00,4.29,4.33,4.28,4.33,189600.0,3.669,3.7032,3.6605,3.7032,189600.0
2011-10-20 11:30:00,4.32,4.34,4.29,4.32,134100.0,3.6947,3.7118,3.669,3.6947,134100.0
2011-10-20 11:40:00,4.32,4.33,4.29,4.3,127000.0,3.6947,3.7032,3.669,3.6776,127000.0
2011-10-20 11:50:00,4.29,4.31,4.24,4.26,174800.0,3.669,3.6861,3.6262,3.6433,174800.0
2011-10-20 12:00:00,4.26,4.28,4.24,4.25,110600.0,3.6433,3.6605,3.6262,3.6348,110600.0
2011-10-20 12:10:00,4.25,4.27,4.24,4.24,155600.0,3.6348,3.6519,3.6262,3.6262,155600.0
2011-10-20 12:20:00,4.24,4.3,4.24,4.29,137800.0,3.6262,3.6776,3.6262,3.669,137800.0
2011-10-20 12:30:00,4.29,4.31,4.28,4.29,85900.0,3.669,3.6861,3.6605,3.669,85900.0
2011-10-20 12:40:00,4.3,4.31,4.29,4.31,32200.0,3.6776,3.6861,3.669,3.6861,32200.0
2011-10-20 12:50:00,4.31,4.34,4.3,4.33,69200.0,3.6861,3.7118,3.6776,3.7032,69200.0
2011-10-20 13:00:00,4.33,4.37,4.32,4.35,133900.0,3.7032,3.7374,3.6947,3.7203,133900.0
2011-10-20 13:10:00,4.35,4.41,4.35,4.4,245000.0,3.7203,3.7716,3.7203,3.7631,245000.0
2011-10-20 13:20:00,4.4,4.44,4.4,4.4,266900.0,3.7631,3.7973,3.7631,3.7631,266900.0
2011-10-20 13:30:00,4.4,4.43,4.38,4.39,182800.0,3.7631,3.7887,3.746,3.7545,182800.0
2011-10-20 13:40:00,4.38,4.42,4.36,4.41,271000.0,3.746,3.7802,3.7289,3.7716,271000.0
2011-10-20 13:50:00,4.41,4.45,4.4,4.41,206800.0,3.7716,3.8058,3.7631,3.7716,206800.0
2011-10-20 14:00:00,4.41,4.44,4.39,4.4,198300.0,3.7716,3.7973,3.7545,3.7631,198300.0
2011-10-20 14:10:00,4.39,4.41,4.38,4.4,90000.0,3.7545,3.7716,3.746,3.7631,90000.0
2011-10-20 14:20:00,4.4,4.43,4.39,4.42,125600.0,3.7631,3.7887,3.7545,3.7802,125600.0
2011-10-20 14:30:00,4.42,4.48,4.4,4.48,191000.0,3.7802,3.8315,3.7631,3.8315,191000.0
2011-10-20 14:40:00,4.48,4.51,4.47,4.5,316800.0,3.8315,3.8572,3.8229,3.8486,316800.0
2011-10-20 14:50:00,4.5,4.65,4.5,4.63,1135800.0,3.8486,3.9769,3.8486,3.9598,1135800.0
2011-10-20 15:00:00,4.63,4.71,4.62,4.71,1226700.0,3.9598,4.0282,3.9512,4.0282,1226700.0
2011-10-20 15:10:00,4.7,4.71,4.66,4.67,1090600.0,4.0197,4.0282,3.9854,3.994,1090600.0
2011-10-20 15:20:00,4.68,4.68,4.59,4.61,896800.0,4.0026,4.0026,3.9256,3.9427,896800.0
2011-10-20 15:30:00,4.6,4.64,4.59,4.6,969200.0,3.9341,3.9683,3.9256,3.9341,969200.0
2011-10-20 15:40:00,4.6,4.68,4.59,4.68,1158300.0,3.9341,4.0026,3.9256,4.0026,1158300.0
2011-10-20 15:50:00,4.68,4.69,4.65,4.67,1862300.0,4.0026,4.0111,3.9769,3.994,1862300.0
2011-10-21 09:30:00,4.79,4.96,4.77,4.89,1533900.0,4.0966,4.242,4.0795,4.1822,1533900.0
2011-10-21 09:40:00,4.89,4.98,4.88,4.93,983400.0,4.1822,4.2591,4.1736,4.2164,983400.0
2011-10-21 09:50:00,4.93,4.94,4.89,4.91,794500.0,4.2164,4.2249,4.1822,4.1993,794500.0
2011-10-21 10:00:00,4.9,4.94,4.87,4.94,613500.0,4.1907,4.2249,4.165,4.2249,613500.0
2011-10-21 10:10:00,4.94,5.02,4.93,5.02,676500.0,4.2249,4.2933,4.2164,4.2933,676500.0
2011-10-21 10:20:00,5.01,5.04,4.96,4.97,386400.0,4.2848,4.3104,4.242,4.2506,386400.0
2011-10-21 10:30:00,4.97,4.98,4.94,4.96,986900.0,4.2506,4.2591,4.2249,4.242,986900.0
2011-10-21 10:40:00,4.96,4.99,4.94,4.97,715100.0,4.242,4.2677,4.2249,4.2506,715100.0
2011-10-21 10:50:00,4.97,4.97,4.89,4.93,529800.0,4.2506,4.2506,4.1822,4.2164,529800.0
2011-10-21 11:00:00,4.93,4.94,4.86,4.87,439300.0,4.2164,4.2249,4.1565,4.165,439300.0
2011-10-21 11:10:00,4.87,4.92,4.86,4.9,274100.0,4.165,4.2078,4.1565,4.1907,274100.0
2011-10-21 11:20:00,4.9,4.91,4.9,4.91,92100.0,4.1907,4.1993,4.1907,4.1993,92100.0
2011-10-21 11:30:00,4.91,4.91,4.88,4.9,313100.0,4.1993,4.1993,4.1736,4.1907,313100.0
2011-10-21 11:40:00,4.9,4.91,4.89,4.9,427900.0,4.1907,4.1993,4.1822,4.1907,427900.0
2011-10-21 11:50:00,4.9,4.9,4.89,4.9,114500.0,4.1907,4.1907,4.1822,4.1907,114500.0
2011-10-21 12:00:00,4.89,4.9,4.89,4.89,103600.0,4.1822,4.1907,4.1822,4.1822,103600.0
2011-10-21 12:10:00,4.9,4.9,4.86,4.86,223600.0,4.1907,4.1907,4.1565,4.1565,223600.0
2011-10-21 12:20:00,4.86,4.88,4.84,4.86,265200.0,4.1565,4.1736,4.1394,4.1565,265200.0
2011-10-21 12:30:00,4.86,4.86,4.81,4.82,323800.0,4.1565,4.1565,4.1137,4.1223,323800.0
2011-10-21 12:40:00,4.82,4.83,4.81,4.81,260100.0,4.1223,4.1308,4.1137,4.1137,260100.0
2011-10-21 12:50:00,4.82,4.84,4.82,4.84,221400.0,4.1223,4.1394,4.1223,4.1394,221400.0
2011-10-21 13:00:00,4.83,4.84,4.78,4.81,520300.0,4.1308,4.1394,4.0881,4.1137,520300.0
2011-10-21 13:10:00,4.81,4.83,4.79,4.83,332900.0,4.1137,4.1308,4.0966,4.1308,332900.0
2011-10-21 13:20:00,4.83,4.85,4.82,4.84,213700.0,4.1308,4.1479,4.1223,4.1394,213700.0
2011-10-21 13:30:00,4.83,4.85,4.81,4.84,125100.0,4.1308,4.1479,4.1137,4.1394,125100.0
2011-10-21 13:40:00,4.83,4.84,4.79,4.83,267900.0,4.1308,4.1394,4.0966,4.1308,267900.0
2011-10-21 13:50:00,4.82,4.83,4.8,4.81,202900.0,4.1223,4.1308,4.1052,4.1137,202900.0
2011-10-21 14:00:00,4.81,4.86,4.8,4.85,299700.0,4.1137,4.1565,4.1052,4.1479,299700.0
2011-10-21 14:10:00,4.85,4.9,4.83,4.88,345300.0,4.1479,4.1907,4.1308,4.1736,345300.0
2011-10-21 14:20:00,4.88,4.9,4.86,4.87,280400.0,4.1736,4.1907,4.1565,4.165,280400.0
2011-10-21 14:30:00,4.87,4.9,4.86,4.87,469000.0,4.165,4.1907,4.1565,4.165,469000.0
2011-10-21 14:40:00,4.88,4.91,4.87,4.9,262000.0,4.1736,4.1993,4.165,4.1907,262000.0
2011-10-21 14:50:00,4.9,4.95,4.89,4.95,575300.0,4.1907,4.2335,4.1822,4.2335,575300.0
2011-10-21 15:00:00,4.94,4.97,4.91,4.91,708500.0,4.2249,4.2506,4.1993,4.1993,708500.0
2011-10-21 15:10:00,4.9,4.91,4.89,4.9,234000.0,4.1907,4.1993,4.1822,4.1907,234000.0
2011-10-21 15:20:00,4.9,4.94,4.88,4.88,884300.0,4.1907,4.2249,4.1736,4.1736,884300.0
2011-10-21 15:30:00,4.88,4.9,4.88,4.9,295200.0,4.1736,4.1907,4.1736,4.1907,295200.0
2011-10-21 15:40:00,4.9,4.9,4.83,4.9,1628200.0,4.1907,4.1907,4.1308,4.1907,1628200.0
2011-10-21 15:50:00,4.9,4.91,4.87,4.91,1957000.0,4.1907,4.1993,4.165,4.1993,1957000.0
2011-10-24 09:30:00,5.03,5.03,4.93,5.01,468000.0,4.3019,4.3019,4.2164,4.2848,468000.0
2011-10-24 09:40:00,5.0,5.05,5.0,5.05,277900.0,4.2762,4.319,4.2762,4.319,277900.0
2011-10-24 09:50:00,5.05,5.05,5.01,5.02,264500.0,4.319,4.319,4.2848,4.2933,264500.0
2011-10-24 10:00:00,5.01,5.04,4.97,4.99,434800.0,4.2848,4.3104,4.2506,4.2677,434800.0
2011-10-24 10:10:00,4.99,5.02,4.97,5.01,459000.0,4.2677,4.2933,4.2506,4.2848,459000.0
2011-10-24 10:20:00,5.01,5.08,5.0,5.07,557100.0,4.2848,4.3446,4.2762,4.3361,557100.0
2011-10-24 10:30:00,5.08,5.16,5.07,5.16,698200.0,4.3446,4.4131,4.3361,4.4131,698200.0
2011-10-24 10:40:00,5.16,5.18,5.12,5.12,533000.0,4.4131,4.4302,4.3789,4.3789,533000.0
2011-10-24 10:50:00,5.13,5.15,5.09,5.13,378700.0,4.3874,4.4045,4.3532,4.3874,378700.0
2011-10-24 11:00:00,5.14,5.23,5.13,5.23,512300.0,4.396,4.4729,4.3874,4.4729,512300.0
2011-10-24 11:10:00,5.23,5.23,5.17,5.19,497400.0,4.4729,4.4729,4.4216,4.4387,497400.0
2011-10-24 11:20:00,5.18,5.25,5.18,5.25,363500.0,4.4302,4.49,4.4302,4.49,363500.0
2011-10-24 11:30:00,5.25,5.25,5.23,5.25,252800.0,4.49,4.49,4.4729,4.49,252800.0
2011-10-24 11:40:00,5.25,5.27,5.24,5.25,404900.0,4.49,4.5071,4.4815,4.49,404900.0
2011-10-24 11:50:00,5.25,5.25,5.21,5.23,273100.0,4.49,4.49,4.4558,4.4729,273100.0
2011-10-24 12:00:00,5.23,5.23,5.19,5.2,219700.0,4.4729,4.4729,4.4387,4.4473,219700.0
2011-10-24 12:10:00,5.2,5.24,5.19,5.23,261700.0,4.4473,4.4815,4.4387,4.4729,261700.0
2011-10-24 12:20:00,5.23,5.23,5.2,5.2,201900.0,4.4729,4.4729,4.4473,4.4473,201900.0
2011-10-24 12:30:00,5.19,5.2,5.15,5.16,364800.0,4.4387,4.4473,4.4045,4.4131,364800.0
2011-10-24 12:40:00,5.16,5.16,5.13,5.13,371500.0,4.4131,4.4131,4.3874,4.3874,371500.0
2011-10-24 12:50:00,5.13,5.17,5.12,5.17,246800.0,4.3874,4.4216,4.3789,4.4216,246800.0
2011-10-24 13:00:00,5.17,5.18,5.15,5.16,158700.0,4.4216,4.4302,4.4045,4.4131,158700.0
2011-10-24 13:10:00,5.16,5.21,5.15,5.21,248000.0,4.4131,4.4558,4.4045,4.4558,248000.0
2011-10-24 13:20:00,5.21,5.22,5.19,5.21,186700.0,4.4558,4.4644,4.4387,4.4558,186700.0
2011-10-24 13:30:00,5.21,5.21,5.2,5.2,49200.0,4.4558,4.4558,4.4473,4.4473,49200.0
2011-10-24 13:40:00,5.21,5.24,5.2,5.24,225900.0,4.4558,4.4815,4.4473,4.4815,225900.0
2011-10-24 13:50:00,5.24,5.24,5.23,5.23,37200.0,4.4815,4.4815,4.4729,4.4729,37200.0
2011-10-24 14:00:00,5.24,5.24,5.2,5.2,183700.0,4.4815,4.4815,4.4473,4.4473,183700.0
2011-10-24 14:10:00,5.2,5.21,5.16,5.18,476000.0,4.4473,4.4558,4.4131,4.4302,476000.0
2011-10-24 14:20:00,5.17,5.21,5.17,5.2,591600.0,4.4216,4.4558,4.4216,4.4473,591600.0
2011-10-24 14:30:00,5.2,5.21,5.19,5.21,343800.0,4.4473,4.4558,4.4387,4.4558,343800.0
2011-10-24 14:40:00,5.21,5.23,5.19,5.23,248000.0,4.4558,4.4729,4.4387,4.4729,248000.0
2011-10-24 14:50:00,5.23,5.25,5.22,5.25,215800.0,4.4729,4.49,4.4644,4.49,215800.0
2011-10-24 15:00:00,5.24,5.25,5.21,5.21,449100.0,4.4815,4.49,4.4558,4.4558,449100.0
2011-10-24 15:10:00,5.21,5.21,5.18,5.21,663100.0,4.4558,4.4558,4.4302,4.4558,663100.0
2011-10-24 15:20:00,5.2,5.22,5.17,5.19,618900.0,4.4473,4.4644,4.4216,4.4387,618900.0
2011-10-24 15:30:00,5.18,5.21,5.16,5.21,414400.0,4.4302,4.4558,4.4131,4.4558,414400.0
2011-10-24 15:40:00,5.2,5.22,5.19,5.21,841500.0,4.4473,4.4644,4.4387,4.4558,841500.0
2011-10-24 15:50:00,5.21,5.22,5.18,5.2,1614700.0,4.4558,4.4644,4.4302,4.4473,1614700.0
2011-10-25 09:30:00,5.12,5.12,4.92,4.97,538600.0,4.3789,4.3789,4.2078,4.2506,538600.0
2011-10-25 09:40:00,4.96,5.09,4.96,5.04,236600.0,4.242,4.3532,4.242,4.3104,236600.0
2011-10-25 09:50:00,5.04,5.06,5.01,5.05,363200.0,4.3104,4.3275,4.2848,4.319,363200.0
2011-10-25 10:00:00,5.05,5.07,4.95,4.99,520700.0,4.319,4.3361,4.2335,4.2677,520700.0
2011-10-25 10:10:00,4.99,5.0,4.95,4.96,397100.0,4.2677,4.2762,4.2335,4.242,397100.0
2011-10-25 10:20:00,4.95,5.01,4.95,5.0,383600.0,4.2335,4.2848,4.2335,4.2762,383600.0
2011-10-25 10:30:00,5.0,5.01,4.95,4.98,1058700.0,4.2762,4.2848,4.2335,4.2591,1058700.0
2011-10-25 10:40:00,4.98,5.0,4.94,4.96,211600.0,4.2591,4.2762,4.2249,4.242,211600.0
2011-10-25 10:50:00,4.97,4.97,4.92,4.92,288200.0,4.2506,4.2506,4.2078,4.2078,288200.0
2011-10-25 11:00:00,4.92,4.93,4.86,4.89,1199600.0,4.2078,4.2164,4.1565,4.1822,1199600.0
2011-10-25 11:10:00,4.89,4.91,4.86,4.86,453500.0,4.1822,4.1993,4.1565,4.1565,453500.0
2011-10-25 11:20:00,4.86,4.89,4.83,4.84,1265100.0,4.1565,4.1822,4.1308,4.1394,1265100.0
2011-10-25 11:30:00,4.84,4.87,4.82,4.84,479700.0,4.1394,4.165,4.1223,4.1394,479700.0
2011-10-25 11:40:00,4.84,4.85,4.82,4.84,499000.0,4.1394,4.1479,4.1223,4.1394,499000.0
2011-10-25 11:50:00,4.84,4.85,4.83,4.85,202700.0,4.1394,4.1479,4.1308,4.1479,202700.0
2011-10-25 12:00:00,4.85,4.91,4.84,4.89,546900.0,4.1479,4.1993,4.1394,4.1822,546900.0
2011-10-25 12:10:00,4.89,4.93,4.89,4.93,276800.0,4.1822,4.2164,4.1822,4.2164,276800.0
2011-10-25 12:20:00,4.93,4.94,4.92,4.94,218200.0,4.2164,4.2249,4.2078,4.2249,218200.0
2011-10-25 12:30:00,4.94,4.94,4.92,4.92,143900.0,4.2249,4.2249,4.2078,4.2078,143900.0
2011-10-25 12:40:00,4.92,4.92,4.86,4.86,245300.0,4.2078,4.2078,4.1565,4.1565,245300.0
2011-10-25 12:50:00,4.86,4.91,4.86,4.88,524000.0,4.1565,4.1993,4.1565,4.1736,524000.0
2011-10-25 13:00:00,4.88,4.9,4.86,4.9,122600.0,4.1736,4.1907,4.1565,4.1907,122600.0
2011-10-25 13:10:00,4.9,4.93,4.89,4.92,239600.0,4.1907,4.2164,4.1822,4.2078,239600.0
2011-10-25 13:20:00,4.92,4.94,4.92,4.94,101800.0,4.2078,4.2249,4.2078,4.2249,101800.0
2011-10-25 13:30:00,4.93,4.94,4.91,4.93,174300.0,4.2164,4.2249,4.1993,4.2164,174300.0
2011-10-25 13:40:00,4.93,4.93,4.9,4.92,119600.0,4.2164,4.2164,4.1907,4.2078,119600.0
2011-10-25 13:50:00,4.92,4.94,4.91,4.92,192200.0,4.2078,4.2249,4.1993,4.2078,192200.0
2011-10-25 14:00:00,4.92,4.93,4.89,4.92,159100.0,4.2078,4.2164,4.1822,4.2078,159100.0
2011-10-25 14:10:00,4.93,4.93,4.89,4.91,285900.0,4.2164,4.2164,4.1822,4.1993,285900.0
2011-10-25 14:20:00,4.91,4.93,4.9,4.91,118400.0,4.1993,4.2164,4.1907,4.1993,118400.0
2011-10-25 14:30:00,4.91,4.91,4.88,4.88,256600.0,4.1993,4.1993,4.1736,4.1736,256600.0
2011-10-25 14:40:00,4.88,4.91,4.86,4.89,444900.0,4.1736,4.1993,4.1565,4.1822,444900.0
2011-10-25 14:50:00,4.89,4.89,4.87,4.88,104800.0,4.1822,4.1822,4.165,4.1736,104800.0
2011-10-25 15:00:00,4.88,4.91,4.87,4.87,188900.0,4.1736,4.1993,4.165,4.165,188900.0
2011-10-25 15:10:00,4.88,4.88,4.83,4.83,202900.0,4.1736,4.1736,4.1308,4.1308,202900.0
2011-10-25 15:20:00,4.84,4.84,4.79,4.82,346700.0,4.1394,4.1394,4.0966,4.1223,346700.0
2011-10-25 15:30:00,4.82,4.85,4.81,4.82,356500.0,4.1223,4.1479,4.1137,4.1223,356500.0
2011-10-25 15:40:00,4.82,4.82,4.78,4.79,667200.0,4.1223,4.1223,4.0881,4.0966,667200.0
2011-10-25 15:50:00,4.78,4.81,4.77,4.8,1459300.0,4.0881,4.1137,4.0795,4.1052,1459300.0
2011-10-26 09:30:00,4.91,5.01,4.91,5.0,415700.0,4.1993,4.2848,4.1993,4.2762,415700.0
2011-10-26 09:40:00,5.01,5.08,4.96,5.0,491100.0,4.2848,4.3446,4.242,4.2762,491100.0
2011-10-26 09:50:00,5.0,5.03,4.89,4.97,1123700.0,4.2762,4.3019,4.1822,4.2506,1123700.0
2011-10-26 10:00:00,4.97,5.08,4.89,4.89,732000.0,4.2506,4.3446,4.1822,4.1822,732000.0
2011-10-26 10:10:00,4.9,4.91,4.8,4.83,396500.0,4.1907,4.1993,4.1052,4.1308,396500.0
2011-10-26 10:20:00,4.83,4.85,4.77,4.79,522200.0,4.1308,4.1479,4.0795,4.0966,522200.0
2011-10-26 10:30:00,4.79,4.85,4.76,4.85,229200.0,4.0966,4.1479,4.071,4.1479,229200.0
2011-10-26 10:40:00,4.85,4.88,4.72,4.73,361000.0,4.1479,4.1736,4.0368,4.0453,361000.0
2011-10-26 10:50:00,4.74,4.86,4.73,4.82,289300.0,4.0539,4.1565,4.0453,4.1223,289300.0
2011-10-26 11:00:00,4.82,4.89,4.82,4.84,209400.0,4.1223,4.1822,4.1223,4.1394,209400.0
2011-10-26 11:10:00,4.83,4.89,4.82,4.87,95500.0,4.1308,4.1822,4.1223,4.165,95500.0
2011-10-26 11:20:00,4.88,4.88,4.79,4.84,445700.0,4.1736,4.1736,4.0966,4.1394,445700.0
2011-10-26 11:30:00,4.84,4.85,4.82,4.83,129700.0,4.1394,4.1479,4.1223,4.1308,129700.0
2011-10-26 11:40:00,4.82,4.88,4.81,4.86,217700.0,4.1223,4.1736,4.1137,4.1565,217700.0
2011-10-26 11:50:00,4.86,4.89,4.85,4.88,109300.0,4.1565,4.1822,4.1479,4.1736,109300.0
2011-10-26 12:00:00,4.87,4.92,4.86,4.91,301600.0,4.165,4.2078,4.1565,4.1993,301600.0
2011-10-26 12:10:00,4.91,4.91,4.86,4.89,175900.0,4.1993,4.1993,4.1565,4.1822,175900.0
2011-10-26 12:20:00,4.89,4.89,4.84,4.88,108300.0,4.1822,4.1822,4.1394,4.1736,108300.0
2011-10-26 12:30:00,4.89,4.91,4.87,4.91,86400.0,4.1822,4.1993,4.165,4.1993,86400.0
2011-10-26 12:40:00,4.91,4.91,4.88,4.9,73600.0,4.1993,4.1993,4.1736,4.1907,73600.0
2011-10-26 12:50:00,4.9,4.91,4.86,4.88,152800.0,4.1907,4.1993,4.1565,4.1736,152800.0
2011-10-26 13:00:00,4.88,4.89,4.83,4.84,124300.0,4.1736,4.1822,4.1308,4.1394,124300.0
2011-10-26 13:10:00,4.85,4.86,4.83,4.86,75900.0,4.1479,4.1565,4.1308,4.1565,75900.0
2011-10-26 13:20:00,4.85,4.89,4.85,4.88,163600.0,4.1479,4.1822,4.1479,4.1736,163600.0
2011-10-26 13:30:00,4.89,4.96,4.89,4.93,145700.0,4.1822,4.242,4.1822,4.2164,145700.0
2011-10-26 13:40:00,4.94,4.95,4.9,4.91,221600.0,4.2249,4.2335,4.1907,4.1993,221600.0
2011-10-26 13:50:00,4.92,4.93,4.88,4.91,204000.0,4.2078,4.2164,4.1736,4.1993,204000.0
2011-10-26 14:00:00,4.92,4.94,4.9,4.93,266300.0,4.2078,4.2249,4.1907,4.2164,266300.0
2011-10-26 14:10:00,4.92,4.93,4.88,4.89,122800.0,4.2078,4.2164,4.1736,4.1822,122800.0
2011-10-26 14:20:00,4.89,4.93,4.89,4.93,40900.0,4.1822,4.2164,4.1822,4.2164,40900.0
2011-10-26 14:30:00,4.93,4.97,4.92,4.97,301000.0,4.2164,4.2506,4.2078,4.2506,301000.0
2011-10-26 14:40:00,4.97,4.97,4.92,4.94,158800.0,4.2506,4.2506,4.2078,4.2249,158800.0
2011-10-26 14:50:00,4.94,4.96,4.92,4.94,73600.0,4.2249,4.242,4.2078,4.2249,73600.0
2011-10-26 15:00:00,4.95,4.97,4.92,4.94,197000.0,4.2335,4.2506,4.2078,4.2249,197000.0
2011-10-26 15:10:00,4.94,4.96,4.92,4.93,141500.0,4.2249,4.242,4.2078,4.2164,141500.0
2011-10-26 15:20:00,4.94,4.97,4.93,4.96,212900.0,4.2249,4.2506,4.2164,4.242,212900.0
2011-10-26 15:30:00,4.96,5.04,4.93,5.0,683700.0,4.242,4.3104,4.2164,4.2762,683700.0
2011-10-26 15:40:00,5.01,5.04,4.98,4.99,416300.0,4.2848,4.3104,4.2591,4.2677,416300.0
2011-10-26 15:50:00,4.99,5.0,4.91,4.92,1553000.0,4.2677,4.2762,4.1993,4.2078,1553000.0
2011-10-27 09:30:00,5.42,5.5,5.33,5.37,842700.0,4.6354,4.7039,4.5585,4.5927,842700.0
2011-10-27 09:40:00,5.37,5.38,5.2,5.29,1212600.0,4.5927,4.6012,4.4473,4.5243,1212600.0
2011-10-27 09:50:00,5.29,5.3,5.16,5.18,390400.0,4.5243,4.5328,4.4131,4.4302,390400.0
2011-10-27 10:00:00,5.18,5.23,5.16,5.18,629700.0,4.4302,4.4729,4.4131,4.4302,629700.0
2011-10-27 10:10:00,5.18,5.21,5.17,5.19,626300.0,4.4302,4.4558,4.4216,4.4387,626300.0
2011-10-27 10:20:00,5.2,5.2,5.09,5.13,636300.0,4.4473,4.4473,4.3532,4.3874,636300.0
2011-10-27 10:30:00,5.13,5.21,5.13,5.21,594200.0,4.3874,4.4558,4.3874,4.4558,594200.0
2011-10-27 10:40:00,5.21,5.25,5.2,5.25,404900.0,4.4558,4.49,4.4473,4.49,404900.0
2011-10-27 10:50:00,5.25,5.26,5.24,5.25,315800.0,4.49,4.4986,4.4815,4.49,315800.0
2011-10-27 11:00:00,5.24,5.3,5.24,5.29,526800.0,4.4815,4.5328,4.4815,4.5243,526800.0
2011-10-27 11:10:00,5.3,5.32,5.29,5.32,252400.0,4.5328,4.5499,4.5243,4.5499,252400.0
2011-10-27 11:20:00,5.32,5.32,5.2,5.24,666900.0,4.5499,4.5499,4.4473,4.4815,666900.0
2011-10-27 11:30:00,5.24,5.3,5.23,5.3,428300.0,4.4815,4.5328,4.4729,4.5328,428300.0
2011-10-27 11:40:00,5.3,5.33,5.29,5.33,160800.0,4.5328,4.5585,4.5243,4.5585,160800.0
2011-10-27 11:50:00,5.33,5.4,5.32,5.39,378700.0,4.5585,4.6183,4.5499,4.6098,378700.0
2011-10-27 12:00:00,5.39,5.45,5.39,5.41,535100.0,4.6098,4.6611,4.6098,4.6269,535100.0
2011-10-27 12:10:00,5.4,5.44,5.4,5.43,187800.0,4.6183,4.6525,4.6183,4.644,187800.0
2011-10-27 12:20:00,5.43,5.43,5.38,5.4,308700.0,4.644,4.644,4.6012,4.6183,308700.0
2011-10-27 12:30:00,5.4,5.45,5.39,5.41,295600.0,4.6183,4.6611,4.6098,4.6269,295600.0
2011-10-27 12:40:00,5.42,5.43,5.41,5.43,71300.0,4.6354,4.644,4.6269,4.644,71300.0
2011-10-27 12:50:00,5.43,5.43,5.36,5.37,327500.0,4.644,4.644,4.5841,4.5927,327500.0
2011-10-27 13:00:00,5.37,5.38,5.36,5.38,166200.0,4.5927,4.6012,4.5841,4.6012,166200.0
2011-10-27 13:10:00,5.38,5.41,5.37,5.4,322000.0,4.6012,4.6269,4.5927,4.6183,322000.0
2011-10-27 13:20:00,5.4,5.46,5.4,5.45,216100.0,4.6183,4.6696,4.6183,4.6611,216100.0
2011-10-27 13:30:00,5.46,5.48,5.45,5.46,135400.0,4.6696,4.6867,4.6611,4.6696,135400.0
2011-10-27 13:40:00,5.46,5.48,5.46,5.46,158700.0,4.6696,4.6867,4.6696,4.6696,158700.0
2011-10-27 13:50:00,5.47,5.5,5.46,5.49,304600.0,4.6782,4.7039,4.6696,4.6953,304600.0
2011-10-27 14:00:00,5.5,5.5,5.43,5.43,521100.0,4.7039,4.7039,4.644,4.644,521100.0
2011-10-27 14:10:00,5.43,5.44,5.36,5.37,507600.0,4.644,4.6525,4.5841,4.5927,507600.0
2011-10-27 14:20:00,5.38,5.39,5.36,5.37,350000.0,4.6012,4.6098,4.5841,4.5927,350000.0
2011-10-27 14:30:00,5.37,5.39,5.33,5.39,570400.0,4.5927,4.6098,4.5585,4.6098,570400.0
2011-10-27 14:40:00,5.39,5.43,5.38,5.38,314800.0,4.6098,4.644,4.6012,4.6012,314800.0
2011-10-27 14:50:00,5.38,5.42,5.38,5.42,355700.0,4.6012,4.6354,4.6012,4.6354,355700.0
2011-10-27 15:00:00,5.42,5.43,5.39,5.4,284500.0,4.6354,4.644,4.6098,4.6183,284500.0
2011-10-27 15:10:00,5.39,5.45,5.39,5.44,270700.0,4.6098,4.6611,4.6098,4.6525,270700.0
2011-10-27 15:20:00,5.45,5.46,5.42,5.42,665900.0,4.6611,4.6696,4.6354,4.6354,665900.0
2011-10-27 15:30:00,5.42,5.46,5.4,5.46,581900.0,4.6354,4.6696,4.6183,4.6696,581900.0
2011-10-27 15:40:00,5.46,5.46,5.37,5.41,917400.0,4.6696,4.6696,4.5927,4.6269,917400.0
2011-10-27 15:50:00,5.41,5.43,5.38,5.4,1543000.0,4.6269,4.644,4.6012,4.6183,1543000.0
2011-10-28 09:30:00,5.33,5.34,5.17,5.34,574800.0,4.5585,4.567,4.4216,4.567,574800.0
2011-10-28 09:40:00,5.33,5.35,5.26,5.29,1320800.0,4.5585,4.5756,4.4986,4.5243,1320800.0
2011-10-28 09:50:00,5.28,5.3,5.23,5.3,256200.0,4.5157,4.5328,4.4729,4.5328,256200.0
2011-10-28 10:00:00,5.3,5.31,5.23,5.28,260900.0,4.5328,4.5414,4.4729,4.5157,260900.0
2011-10-28 10:10:00,5.28,5.3,5.23,5.3,361800.0,4.5157,4.5328,4.4729,4.5328,361800.0
2011-10-28 10:20:00,5.29,5.32,5.28,5.31,247200.0,4.5243,4.5499,4.5157,4.5414,247200.0
2011-10-28 10:30:00,5.32,5.38,5.31,5.38,392300.0,4.5499,4.6012,4.5414,4.6012,392300.0
2011-10-28 10:40:00,5.37,5.42,5.34,5.34,384000.0,4.5927,4.6354,4.567,4.567,384000.0
2011-10-28 10:50:00,5.34,5.35,5.27,5.3,307800.0,4.567,4.5756,4.5071,4.5328,307800.0
2011-10-28 11:00:00,5.31,5.4,5.3,5.4,251900.0,4.5414,4.6183,4.5328,4.6183,251900.0
2011-10-28 11:10:00,5.39,5.45,5.39,5.41,342200.0,4.6098,4.6611,4.6098,4.6269,342200.0
2011-10-28 11:20:00,5.41,5.45,5.4,5.45,154000.0,4.6269,4.6611,4.6183,4.6611,154000.0
2011-10-28 11:30:00,5.44,5.47,5.42,5.45,648700.0,4.6525,4.6782,4.6354,4.6611,648700.0
2011-10-28 11:40:00,5.44,5.49,5.42,5.43,407300.0,4.6525,4.6953,4.6354,4.644,407300.0
2011-10-28 11:50:00,5.42,5.43,5.35,5.35,215000.0,4.6354,4.644,4.5756,4.5756,215000.0
2011-10-28 12:00:00,5.36,5.4,5.35,5.39,232000.0,4.5841,4.6183,4.5756,4.6098,232000.0
2011-10-28 12:10:00,5.38,5.43,5.38,5.42,104200.0,4.6012,4.644,4.6012,4.6354,104200.0
2011-10-28 12:20:00,5.42,5.43,5.37,5.38,217800.0,4.6354,4.644,4.5927,4.6012,217800.0
2011-10-28 12:30:00,5.37,5.38,5.35,5.35,206600.0,4.5927,4.6012,4.5756,4.5756,206600.0
2011-10-28 12:40:00,5.35,5.39,5.34,5.38,403900.0,4.5756,4.6098,4.567,4.6012,403900.0
2011-10-28 12:50:00,5.38,5.41,5.38,5.41,177700.0,4.6012,4.6269,4.6012,4.6269,177700.0
2011-10-28 13:00:00,5.41,5.44,5.4,5.43,178700.0,4.6269,4.6525,4.6183,4.644,178700.0
2011-10-28 13:10:00,5.42,5.46,5.41,5.46,281800.0,4.6354,4.6696,4.6269,4.6696,281800.0
2011-10-28 13:20:00,5.45,5.53,5.45,5.5,436700.0,4.6611,4.7295,4.6611,4.7039,436700.0
2011-10-28 13:30:00,5.51,5.52,5.49,5.49,272500.0,4.7124,4.721,4.6953,4.6953,272500.0
2011-10-28 13:40:00,5.49,5.51,5.48,5.5,273100.0,4.6953,4.7124,4.6867,4.7039,273100.0
2011-10-28 13:50:00,5.49,5.51,5.49,5.5,298100.0,4.6953,4.7124,4.6953,4.7039,298100.0
2011-10-28 14:00:00,5.5,5.51,5.46,5.47,463800.0,4.7039,4.7124,4.6696,4.6782,463800.0
2011-10-28 14:10:00,5.47,5.49,5.44,5.44,208800.0,4.6782,4.6953,4.6525,4.6525,208800.0
2011-10-28 14:20:00,5.45,5.45,5.4,5.41,307000.0,4.6611,4.6611,4.6183,4.6269,307000.0
2011-10-28 14:30:00,5.41,5.44,5.41,5.43,157100.0,4.6269,4.6525,4.6269,4.644,157100.0
2011-10-28 14:40:00,5.43,5.45,5.42,5.44,222100.0,4.644,4.6611,4.6354,4.6525,222100.0
2011-10-28 14:50:00,5.44,5.45,5.4,5.42,333700.0,4.6525,4.6611,4.6183,4.6354,333700.0
2011-10-28 15:00:00,5.42,5.46,5.41,5.45,372700.0,4.6354,4.6696,4.6269,4.6611,372700.0
2011-10-28 15:10:00,5.45,5.49,5.44,5.48,634200.0,4.6611,4.6953,4.6525,4.6867,634200.0
2011-10-28 15:20:00,5.48,5.54,5.46,5.54,617500.0,4.6867,4.7381,4.6696,4.7381,617500.0
2011-10-28 15:30:00,5.54,5.54,5.49,5.54,577200.0,4.7381,4.7381,4.6953,4.7381,577200.0
2011-10-28 15:40:00,5.54,5.55,5.52,5.54,462000.0,4.7381,4.7466,4.721,4.7381,462000.0
2011-10-28 15:50:00,5.54,5.57,5.48,5.49,1613500.0,4.7381,4.7637,4.6867,4.6953,1613500.0
2011-10-31 09:30:00,5.49,5.49,5.3,5.31,448900.0,4.6953,4.6953,4.5328,4.5414,448900.0
2011-10-31 09:40:00,5.3,5.34,5.22,5.22,475500.0,4.5328,4.567,4.4644,4.4644,475500.0
2011-10-31 09:50:00,5.22,5.3,5.22,5.26,364700.0,4.4644,4.5328,4.4644,4.4986,364700.0
2011-10-31 10:00:00,5.26,5.26,5.21,5.24,523000.0,4.4986,4.4986,4.4558,4.4815,523000.0
2011-10-31 10:10:00,5.25,5.25,5.15,5.15,690300.0,4.49,4.49,4.4045,4.4045,690300.0
2011-10-31 10:20:00,5.15,5.22,5.13,5.21,259100.0,4.4045,4.4644,4.3874,4.4558,259100.0
2011-10-31 10:30:00,5.22,5.23,5.2,5.2,223300.0,4.4644,4.4729,4.4473,4.4473,223300.0
2011-10-31 10:40:00,5.21,5.25,5.21,5.21,305100.0,4.4558,4.49,4.4558,4.4558,305100.0
2011-10-31 10:50:00,5.22,5.22,5.16,5.16,195300.0,4.4644,4.4644,4.4131,4.4131,195300.0
2011-10-31 11:00:00,5.16,5.2,5.15,5.17,252900.0,4.4131,4.4473,4.4045,4.4216,252900.0
2011-10-31 11:10:00,5.16,5.18,5.14,5.16,300600.0,4.4131,4.4302,4.396,4.4131,300600.0
2011-10-31 11:20:00,5.16,5.17,5.16,5.16,66700.0,4.4131,4.4216,4.4131,4.4131,66700.0
2011-10-31 11:30:00,5.17,5.17,5.13,5.15,297100.0,4.4216,4.4216,4.3874,4.4045,297100.0
2011-10-31 11:40:00,5.15,5.16,5.14,5.16,115500.0,4.4045,4.4131,4.396,4.4131,115500.0
2011-10-31 11:50:00,5.15,5.16,5.13,5.13,289500.0,4.4045,4.4131,4.3874,4.3874,289500.0
2011-10-31 12:00:00,5.14,5.17,5.13,5.15,476100.0,4.396,4.4216,4.3874,4.4045,476100.0
2011-10-31 12:10:00,5.14,5.16,5.12,5.13,460300.0,4.396,4.4131,4.3789,4.3874,460300.0
2011-10-31 12:20:00,5.13,5.13,5.1,5.1,149200.0,4.3874,4.3874,4.3618,4.3618,149200.0
2011-10-31 12:30:00,5.1,5.14,5.1,5.14,121500.0,4.3618,4.396,4.3618,4.396,121500.0
2011-10-31 12:40:00,5.14,5.16,5.13,5.16,257300.0,4.396,4.4131,4.3874,4.4131,257300.0
2011-10-31 12:50:00,5.16,5.19,5.15,5.19,126900.0,4.4131,4.4387,4.4045,4.4387,126900.0
2011-10-31 13:00:00,5.19,5.27,5.19,5.27,395900.0,4.4387,4.5071,4.4387,4.5071,395900.0
2011-10-31 13:10:00,5.27,5.27,5.26,5.26,106000.0,4.5071,4.5071,4.4986,4.4986,106000.0
2011-10-31 13:20:00,5.26,5.28,5.24,5.28,199500.0,4.4986,4.5157,4.4815,4.5157,199500.0
2011-10-31 13:30:00,5.27,5.32,5.25,5.32,314400.0,4.5071,4.5499,4.49,4.5499,314400.0
2011-10-31 13:40:00,5.32,5.33,5.31,5.32,101700.0,4.5499,4.5585,4.5414,4.5499,101700.0
2011-10-31 13:50:00,5.32,5.33,5.28,5.28,266500.0,4.5499,4.5585,4.5157,4.5157,266500.0
2011-10-31 14:00:00,5.28,5.29,5.24,5.24,166900.0,4.5157,4.5243,4.4815,4.4815,166900.0
2011-10-31 14:10:00,5.24,5.28,5.23,5.28,182200.0,4.4815,4.5157,4.4729,4.5157,182200.0
2011-10-31 14:20:00,5.28,5.31,5.28,5.3,220900.0,4.5157,4.5414,4.5157,4.5328,220900.0
2011-10-31 14:30:00,5.3,5.31,5.28,5.29,318900.0,4.5328,4.5414,4.5157,4.5243,318900.0
2011-10-31 14:40:00,5.28,5.29,5.25,5.25,307600.0,4.5157,4.5243,4.49,4.49,307600.0
2011-10-31 14:50:00,5.25,5.28,5.25,5.27,119300.0,4.49,4.5157,4.49,4.5071,119300.0
2011-10-31 15:00:00,5.27,5.27,5.21,5.21,352200.0,4.5071,4.5071,4.4558,4.4558,352200.0
2011-10-31 15:10:00,5.21,5.22,5.17,5.2,451000.0,4.4558,4.4644,4.4216,4.4473,451000.0
2011-10-31 15:20:00,5.2,5.21,5.18,5.19,299700.0,4.4473,4.4558,4.4302,4.4387,299700.0
2011-10-31 15:30:00,5.18,5.21,5.17,5.21,437600.0,4.4302,4.4558,4.4216,4.4558,437600.0
2011-10-31 15:40:00,5.21,5.22,5.16,5.16,856800.0,4.4558,4.4644,4.4131,4.4131,856800.0
2011-10-31 15:50:00,5.16,5.21,5.16,5.2,1179700.0,4.4131,4.4558,4.4131,4.4473,1179700.0
2011-11-01 09:30:00,4.86,4.91,4.77,4.89,573000.0,4.1565,4.1993,4.0795,4.1822,573000.0
2011-11-01 09:40:00,4.89,4.95,4.88,4.94,397800.0,4.1822,4.2335,4.1736,4.2249,397800.0
2011-11-01 09:50:00,4.93,5.04,4.92,5.02,452000.0,4.2164,4.3104,4.2078,4.2933,452000.0
2011-11-01 10:00:00,5.02,5.1,4.98,5.05,743300.0,4.2933,4.3618,4.2591,4.319,743300.0
2011-11-01 10:10:00,5.05,5.06,5.03,5.05,332200.0,4.319,4.3275,4.3019,4.319,332200.0
2011-11-01 10:20:00,5.04,5.06,5.02,5.04,412900.0,4.3104,4.3275,4.2933,4.3104,412900.0
2011-11-01 10:30:00,5.05,5.07,5.02,5.06,465400.0,4.319,4.3361,4.2933,4.3275,465400.0
2011-11-01 10:40:00,5.05,5.07,5.04,5.05,506300.0,4.319,4.3361,4.3104,4.319,506300.0
2011-11-01 10:50:00,5.06,5.07,4.98,5.01,310100.0,4.3275,4.3361,4.2591,4.2848,310100.0
2011-11-01 11:00:00,5.01,5.02,4.97,4.99,334700.0,4.2848,4.2933,4.2506,4.2677,334700.0
2011-11-01 11:10:00,5.0,5.03,4.97,5.02,147800.0,4.2762,4.3019,4.2506,4.2933,147800.0
2011-11-01 11:20:00,5.02,5.03,4.95,4.97,207000.0,4.2933,4.3019,4.2335,4.2506,207000.0
2011-11-01 11:30:00,4.97,4.97,4.92,4.95,276600.0,4.2506,4.2506,4.2078,4.2335,276600.0
2011-11-01 11:40:00,4.95,4.97,4.93,4.95,313700.0,4.2335,4.2506,4.2164,4.2335,313700.0
2011-11-01 11:50:00,4.95,4.98,4.94,4.95,495500.0,4.2335,4.2591,4.2249,4.2335,495500.0
2011-11-01 12:00:00,4.96,4.97,4.91,4.95,564500.0,4.242,4.2506,4.1993,4.2335,564500.0
2011-11-01 12:10:00,4.95,4.96,4.94,4.94,433500.0,4.2335,4.242,4.2249,4.2249,433500.0
2011-11-01 12:20:00,4.94,4.96,4.94,4.94,168000.0,4.2249,4.242,4.2249,4.2249,168000.0
2011-11-01 12:30:00,4.95,4.98,4.93,4.97,205200.0,4.2335,4.2591,4.2164,4.2506,205200.0
2011-11-01 12:40:00,4.97,4.98,4.93,4.93,268400.0,4.2506,4.2591,4.2164,4.2164,268400.0
2011-11-01 12:50:00,4.93,4.94,4.9,4.9,152900.0,4.2164,4.2249,4.1907,4.1907,152900.0
2011-11-01 13:00:00,4.9,4.94,4.9,4.91,155000.0,4.1907,4.2249,4.1907,4.1993,155000.0
2011-11-01 13:10:00,4.91,4.95,4.91,4.92,124500.0,4.1993,4.2335,4.1993,4.2078,124500.0
2011-11-01 13:20:00,4.92,4.95,4.89,4.95,377300.0,4.2078,4.2335,4.1822,4.2335,377300.0
2011-11-01 13:30:00,4.95,5.02,4.95,5.0,759200.0,4.2335,4.2933,4.2335,4.2762,759200.0
2011-11-01 13:40:00,5.0,5.08,5.0,5.05,335100.0,4.2762,4.3446,4.2762,4.319,335100.0
2011-11-01 13:50:00,5.06,5.07,4.99,5.0,478900.0,4.3275,4.3361,4.2677,4.2762,478900.0
2011-11-01 14:00:00,5.0,5.07,5.0,5.07,358500.0,4.2762,4.3361,4.2762,4.3361,358500.0
2011-11-01 14:10:00,5.07,5.07,5.04,5.06,266600.0,4.3361,4.3361,4.3104,4.3275,266600.0
2011-11-01 14:20:00,5.06,5.12,5.05,5.11,211700.0,4.3275,4.3789,4.319,4.3703,211700.0
2011-11-01 14:30:00,5.1,5.11,5.06,5.06,224300.0,4.3618,4.3703,4.3275,4.3275,224300.0
2011-11-01 14:40:00,5.07,5.1,5.05,5.08,198400.0,4.3361,4.3618,4.319,4.3446,198400.0
2011-11-01 14:50:00,5.07,5.09,5.04,5.06,263700.0,4.3361,4.3532,4.3104,4.3275,263700.0
2011-11-01 15:00:00,5.07,5.07,5.0,5.0,302700.0,4.3361,4.3361,4.2762,4.2762,302700.0
2011-11-01 15:10:00,5.0,5.04,4.99,5.03,385000.0,4.2762,4.3104,4.2677,4.3019,385000.0
2011-11-01 15:20:00,5.03,5.03,4.99,5.02,385700.0,4.3019,4.3019,4.2677,4.2933,385700.0
2011-11-01 15:30:00,5.02,5.06,5.01,5.05,491700.0,4.2933,4.3275,4.2848,4.319,491700.0
2011-11-01 15:40:00,5.05,5.06,4.98,5.0,897000.0,4.319,4.3275,4.2591,4.2762,897000.0
2011-11-01 15:50:00,5.01,5.02,4.99,5.01,1060500.0,4.2848,4.2933,4.2677,4.2848,1060500.0
2011-11-02 09:30:00,5.12,5.15,5.06,5.06,139900.0,4.3789,4.4045,4.3275,4.3275,139900.0
2011-11-02 09:40:00,5.07,5.08,5.05,5.06,125000.0,4.3361,4.3446,4.319,4.3275,125000.0
2011-11-02 09:50:00,5.06,5.06,5.01,5.03,168700.0,4.3275,4.3275,4.2848,4.3019,168700.0
2011-11-02 10:00:00,5.03,5.1,5.03,5.1,181300.0,4.3019,4.3618,4.3019,4.3618,181300.0
2011-11-02 10:10:00,5.1,5.17,5.1,5.15,243800.0,4.3618,4.4216,4.3618,4.4045,243800.0
2011-11-02 10:20:00,5.15,5.22,5.14,5.21,411900.0,4.4045,4.4644,4.396,4.4558,411900.0
2011-11-02 10:30:00,5.21,5.26,5.18,5.26,363000.0,4.4558,4.4986,4.4302,4.4986,363000.0
2011-11-02 10:40:00,5.25,5.28,5.22,5.28,284800.0,4.49,4.5157,4.4644,4.5157,284800.0
2011-11-02 10:50:00,5.28,5.31,5.26,5.26,232800.0,4.5157,4.5414,4.4986,4.4986,232800.0
2011-11-02 11:00:00,5.26,5.28,5.23,5.23,99100.0,4.4986,4.5157,4.4729,4.4729,99100.0
2011-11-02 11:10:00,5.23,5.24,5.2,5.24,210300.0,4.4729,4.4815,4.4473,4.4815,210300.0
2011-11-02 11:20:00,5.23,5.26,5.22,5.22,111800.0,4.4729,4.4986,4.4644,4.4644,111800.0
2011-11-02 11:30:00,5.22,5.23,5.2,5.21,46000.0,4.4644,4.4729,4.4473,4.4558,46000.0
2011-11-02 11:40:00,5.2,5.21,5.2,5.21,40400.0,4.4473,4.4558,4.4473,4.4558,40400.0
2011-11-02 11:50:00,5.2,5.21,5.18,5.21,132500.0,4.4473,4.4558,4.4302,4.4558,132500.0
2011-11-02 12:00:00,5.2,5.21,5.16,5.18,73100.0,4.4473,4.4558,4.4131,4.4302,73100.0
2011-11-02 12:10:00,5.18,5.21,5.16,5.17,119500.0,4.4302,4.4558,4.4131,4.4216,119500.0
2011-11-02 12:20:00,5.16,5.24,5.16,5.23,172800.0,4.4131,4.4815,4.4131,4.4729,172800.0
2011-11-02 12:30:00,5.23,5.25,5.2,5.23,129100.0,4.4729,4.49,4.4473,4.4729,129100.0
2011-11-02 12:40:00,5.24,5.26,5.17,5.17,152400.0,4.4815,4.4986,4.4216,4.4216,152400.0
2011-11-02 12:50:00,5.17,5.18,5.15,5.16,190300.0,4.4216,4.4302,4.4045,4.4131,190300.0
2011-11-02 13:00:00,5.16,5.17,5.14,5.17,265100.0,4.4131,4.4216,4.396,4.4216,265100.0
2011-11-02 13:10:00,5.16,5.18,5.15,5.16,74200.0,4.4131,4.4302,4.4045,4.4131,74200.0
2011-11-02 13:20:00,5.15,5.16,5.11,5.16,244800.0,4.4045,4.4131,4.3703,4.4131,244800.0
2011-11-02 13:30:00,5.15,5.17,5.13,5.13,186300.0,4.4045,4.4216,4.3874,4.3874,186300.0
2011-11-02 13:40:00,5.13,5.16,5.12,5.14,248400.0,4.3874,4.4131,4.3789,4.396,248400.0
2011-11-02 13:50:00,5.14,5.14,5.08,5.08,108600.0,4.396,4.396,4.3446,4.3446,108600.0
2011-11-02 14:00:00,5.09,5.12,5.06,5.1,145000.0,4.3532,4.3789,4.3275,4.3618,145000.0
2011-11-02 14:10:00,5.1,5.12,5.07,5.12,159500.0,4.3618,4.3789,4.3361,4.3789,159500.0
2011-11-02 14:20:00,5.12,5.15,5.09,5.14,510000.0,4.3789,4.4045,4.3532,4.396,510000.0
2011-11-02 14:30:00,5.13,5.21,5.12,5.19,327200.0,4.3874,4.4558,4.3789,4.4387,327200.0
2011-11-02 14:40:00,5.18,5.21,5.17,5.21,259200.0,4.4302,4.4558,4.4216,4.4558,259200.0
2011-11-02 14:50:00,5.2,5.25,5.2,5.22,221100.0,4.4473,4.49,4.4473,4.4644,221100.0
2011-11-02 15:00:00,5.23,5.25,5.2,5.24,337900.0,4.4729,4.49,4.4473,4.4815,337900.0
2011-11-02 15:10:00,5.24,5.25,5.2,5.23,198300.0,4.4815,4.49,4.4473,4.4729,198300.0
2011-11-02 15:20:00,5.22,5.26,5.21,5.21,149000.0,4.4644,4.4986,4.4558,4.4558,149000.0
2011-11-02 15:30:00,5.21,5.24,5.17,5.21,477400.0,4.4558,4.4815,4.4216,4.4558,477400.0
2011-11-02 15:40:00,5.21,5.24,5.16,5.17,466600.0,4.4558,4.4815,4.4131,4.4216,466600.0
2011-11-02 15:50:00,5.17,5.22,5.17,5.21,1041000.0,4.4216,4.4644,4.4216,4.4558,1041000.0
2011-11-03 09:30:00,5.29,5.34,5.25,5.28,192400.0,4.5243,4.567,4.49,4.5157,192400.0
2011-11-03 09:40:00,5.28,5.28,5.24,5.25,124200.0,4.5157,4.5157,4.4815,4.49,124200.0
2011-11-03 09:50:00,5.25,5.27,5.19,5.27,277000.0,4.49,4.5071,4.4387,4.5071,277000.0
2011-11-03 10:00:00,5.26,5.27,5.19,5.27,433300.0,4.4986,4.5071,4.4387,4.5071,433300.0
2011-11-03 10:10:00,5.27,5.32,5.25,5.32,274900.0,4.5071,4.5499,4.49,4.5499,274900.0
2011-11-03 10:20:00,5.31,5.33,5.29,5.33,197800.0,4.5414,4.5585,4.5243,4.5585,197800.0
2011-11-03 10:30:00,5.33,5.34,5.28,5.29,118200.0,4.5585,4.567,4.5157,4.5243,118200.0
2011-11-03 10:40:00,5.29,5.41,5.29,5.4,341900.0,4.5243,4.6269,4.5243,4.6183,341900.0
2011-11-03 10:50:00,5.4,5.41,5.36,5.36,297200.0,4.6183,4.6269,4.5841,4.5841,297200.0
2011-11-03 11:00:00,5.37,5.39,5.33,5.37,270900.0,4.5927,4.6098,4.5585,4.5927,270900.0
2011-11-03 11:10:00,5.37,5.41,5.36,5.4,253500.0,4.5927,4.6269,4.5841,4.6183,253500.0
2011-11-03 11:20:00,5.4,5.46,5.39,5.46,273000.0,4.6183,4.6696,4.6098,4.6696,273000.0
2011-11-03 11:30:00,5.45,5.46,5.41,5.42,286200.0,4.6611,4.6696,4.6269,4.6354,286200.0
2011-11-03 11:40:00,5.42,5.43,5.39,5.4,156100.0,4.6354,4.644,4.6098,4.6183,156100.0
2011-11-03 11:50:00,5.4,5.42,5.37,5.38,130600.0,4.6183,4.6354,4.5927,4.6012,130600.0
2011-11-03 12:00:00,5.37,5.38,5.36,5.38,198500.0,4.5927,4.6012,4.5841,4.6012,198500.0
2011-11-03 12:10:00,5.38,5.38,5.34,5.35,193200.0,4.6012,4.6012,4.567,4.5756,193200.0
2011-11-03 12:20:00,5.35,5.36,5.33,5.36,218200.0,4.5756,4.5841,4.5585,4.5841,218200.0
2011-11-03 12:30:00,5.36,5.37,5.34,5.35,328900.0,4.5841,4.5927,4.567,4.5756,328900.0
2011-11-03 12:40:00,5.36,5.38,5.34,5.38,179900.0,4.5841,4.6012,4.567,4.6012,179900.0
2011-11-03 12:50:00,5.38,5.4,5.37,5.4,98600.0,4.6012,4.6183,4.5927,4.6183,98600.0
2011-11-03 13:00:00,5.4,5.41,5.39,5.4,37500.0,4.6183,4.6269,4.6098,4.6183,37500.0
2011-11-03 13:10:00,5.41,5.44,5.41,5.43,218900.0,4.6269,4.6525,4.6269,4.644,218900.0
2011-11-03 13:20:00,5.44,5.44,5.41,5.41,106800.0,4.6525,4.6525,4.6269,4.6269,106800.0
2011-11-03 13:30:00,5.41,5.42,5.4,5.42,278700.0,4.6269,4.6354,4.6183,4.6354,278700.0
2011-11-03 13:40:00,5.42,5.44,5.4,5.44,146700.0,4.6354,4.6525,4.6183,4.6525,146700.0
2011-11-03 13:50:00,5.43,5.45,5.43,5.43,234900.0,4.644,4.6611,4.644,4.644,234900.0
2011-11-03 14:00:00,5.43,5.46,5.41,5.46,315700.0,4.644,4.6696,4.6269,4.6696,315700.0
2011-11-03 14:10:00,5.45,5.47,5.43,5.45,240600.0,4.6611,4.6782,4.644,4.6611,240600.0
2011-11-03 14:20:00,5.45,5.45,5.4,5.42,372400.0,4.6611,4.6611,4.6183,4.6354,372400.0
2011-11-03 14:30:00,5.42,5.43,5.4,5.41,259800.0,4.6354,4.644,4.6183,4.6269,259800.0
2011-11-03 14:40:00,5.4,5.43,5.4,5.42,93700.0,4.6183,4.644,4.6183,4.6354,93700.0
2011-11-03 14:50:00,5.43,5.44,5.41,5.44,159700.0,4.644,4.6525,4.6269,4.6525,159700.0
2011-11-03 15:00:00,5.44,5.46,5.43,5.46,110300.0,4.6525,4.6696,4.644,4.6696,110300.0
2011-11-03 15:10:00,5.46,5.49,5.45,5.47,425400.0,4.6696,4.6953,4.6611,4.6782,425400.0
2011-11-03 15:20:00,5.48,5.5,5.46,5.5,272300.0,4.6867,4.7039,4.6696,4.7039,272300.0
2011-11-03 15:30:00,5.5,5.54,5.49,5.5,840800.0,4.7039,4.7381,4.6953,4.7039,840800.0
2011-11-03 15:40:00,5.51,5.53,5.5,5.51,562200.0,4.7124,4.7295,4.7039,4.7124,562200.0
2011-11-03 15:50:00,5.52,5.54,5.51,5.51,917500.0,4.721,4.7381,4.7124,4.7124,917500.0
2011-11-04 09:30:00,5.46,5.48,5.4,5.43,207100.0,4.6696,4.6867,4.6183,4.644,207100.0
2011-11-04 09:40:00,5.43,5.49,5.41,5.49,180100.0,4.644,4.6953,4.6269,4.6953,180100.0
2011-11-04 09:50:00,5.48,5.49,5.4,5.41,223300.0,4.6867,4.6953,4.6183,4.6269,223300.0
2011-11-04 10:00:00,5.41,5.42,5.38,5.4,190200.0,4.6269,4.6354,4.6012,4.6183,190200.0
2011-11-04 10:10:00,5.4,5.43,5.39,5.41,142800.0,4.6183,4.644,4.6098,4.6269,142800.0
2011-11-04 10:20:00,5.41,5.42,5.36,5.4,184800.0,4.6269,4.6354,4.5841,4.6183,184800.0
2011-11-04 10:30:00,5.4,5.4,5.37,5.4,121200.0,4.6183,4.6183,4.5927,4.6183,121200.0
2011-11-04 10:40:00,5.4,5.48,5.39,5.48,161800.0,4.6183,4.6867,4.6098,4.6867,161800.0
2011-11-04 10:50:00,5.47,5.49,5.42,5.46,917400.0,4.6782,4.6953,4.6354,4.6696,917400.0
2011-11-04 11:00:00,5.47,5.55,5.45,5.52,717900.0,4.6782,4.7466,4.6611,4.721,717900.0
2011-11-04 11:10:00,5.52,5.58,5.49,5.5,507200.0,4.721,4.7723,4.6953,4.7039,507200.0
2011-11-04 11:20:00,5.5,5.52,5.48,5.52,256400.0,4.7039,4.721,4.6867,4.721,256400.0
2011-11-04 11:30:00,5.51,5.55,5.5,5.54,314400.0,4.7124,4.7466,4.7039,4.7381,314400.0
2011-11-04 11:40:00,5.54,5.56,5.51,5.53,199300.0,4.7381,4.7552,4.7124,4.7295,199300.0
2011-11-04 11:50:00,5.52,5.53,5.5,5.52,231000.0,4.721,4.7295,4.7039,4.721,231000.0
2011-11-04 12:00:00,5.52,5.54,5.51,5.53,155500.0,4.721,4.7381,4.7124,4.7295,155500.0
2011-11-04 12:10:00,5.53,5.57,5.52,5.56,237300.0,4.7295,4.7637,4.721,4.7552,237300.0
2011-11-04 12:20:00,5.56,5.57,5.54,5.56,113900.0,4.7552,4.7637,4.7381,4.7552,113900.0
2011-11-04 12:30:00,5.56,5.58,5.54,5.58,249100.0,4.7552,4.7723,4.7381,4.7723,249100.0
2011-11-04 12:40:00,5.57,5.58,5.55,5.55,156900.0,4.7637,4.7723,4.7466,4.7466,156900.0
2011-11-04 12:50:00,5.56,5.58,5.55,5.58,154500.0,4.7552,4.7723,4.7466,4.7723,154500.0
2011-11-04 13:00:00,5.58,5.58,5.55,5.57,79900.0,4.7723,4.7723,4.7466,4.7637,79900.0
2011-11-04 13:10:00,5.57,5.62,5.55,5.61,389000.0,4.7637,4.8065,4.7466,4.7979,389000.0
2011-11-04 13:20:00,5.61,5.62,5.59,5.59,81100.0,4.7979,4.8065,4.7808,4.7808,81100.0
2011-11-04 13:30:00,5.59,5.6,5.56,5.56,98200.0,4.7808,4.7894,4.7552,4.7552,98200.0
2011-11-04 13:40:00,5.56,5.62,5.56,5.61,201500.0,4.7552,4.8065,4.7552,4.7979,201500.0
2011-11-04 13:50:00,5.61,5.61,5.57,5.57,179100.0,4.7979,4.7979,4.7637,4.7637,179100.0
2011-11-04 14:00:00,5.57,5.58,5.55,5.56,230400.0,4.7637,4.7723,4.7466,4.7552,230400.0
2011-11-04 14:10:00,5.56,5.56,5.53,5.55,180500.0,4.7552,4.7552,4.7295,4.7466,180500.0
2011-11-04 14:20:00,5.56,5.56,5.54,5.56,108900.0,4.7552,4.7552,4.7381,4.7552,108900.0
2011-11-04 14:30:00,5.56,5.56,5.52,5.52,195700.0,4.7552,4.7552,4.721,4.721,195700.0
2011-11-04 14:40:00,5.52,5.55,5.51,5.54,229200.0,4.721,4.7466,4.7124,4.7381,229200.0
2011-11-04 14:50:00,5.53,5.54,5.5,5.5,228300.0,4.7295,4.7381,4.7039,4.7039,228300.0
2011-11-04 15:00:00,5.51,5.52,5.48,5.48,240700.0,4.7124,4.721,4.6867,4.6867,240700.0
2011-11-04 15:10:00,5.49,5.5,5.46,5.47,399100.0,4.6953,4.7039,4.6696,4.6782,399100.0
2011-11-04 15:20:00,5.48,5.48,5.45,5.48,238800.0,4.6867,4.6867,4.6611,4.6867,238800.0
2011-11-04 15:30:00,5.47,5.5,5.47,5.48,288900.0,4.6782,4.7039,4.6782,4.6867,288900.0
2011-11-04 15:40:00,5.47,5.52,5.47,5.48,455700.0,4.6782,4.721,4.6782,4.6867,455700.0
2011-11-04 15:50:00,5.48,5.49,5.44,5.49,632000.0,4.6867,4.6953,4.6525,4.6953,632000.0
2011-11-07 09:30:00,5.44,5.54,5.44,5.5,127000.0,4.6525,4.7381,4.6525,4.7039,127000.0
2011-11-07 09:40:00,5.5,5.59,5.47,5.58,267300.0,4.7039,4.7808,4.6782,4.7723,267300.0
2011-11-07 09:50:00,5.58,5.65,5.56,5.63,421200.0,4.7723,4.8321,4.7552,4.815,421200.0
2011-11-07 10:00:00,5.63,5.68,5.59,5.68,586400.0,4.815,4.8578,4.7808,4.8578,586400.0
2011-11-07 10:10:00,5.68,5.69,5.62,5.62,259800.0,4.8578,4.8663,4.8065,4.8065,259800.0
2011-11-07 10:20:00,5.63,5.67,5.62,5.66,212400.0,4.815,4.8492,4.8065,4.8407,212400.0
2011-11-07 10:30:00,5.67,5.68,5.64,5.65,439300.0,4.8492,4.8578,4.8236,4.8321,439300.0
2011-11-07 10:40:00,5.64,5.67,5.63,5.65,555000.0,4.8236,4.8492,4.815,4.8321,555000.0
2011-11-07 10:50:00,5.64,5.65,5.58,5.62,514700.0,4.8236,4.8321,4.7723,4.8065,514700.0
2011-11-07 11:00:00,5.61,5.67,5.57,5.64,268800.0,4.7979,4.8492,4.7637,4.8236,268800.0
2011-11-07 11:10:00,5.63,5.67,5.62,5.63,175100.0,4.815,4.8492,4.8065,4.815,175100.0
2011-11-07 11:20:00,5.63,5.65,5.6,5.63,323500.0,4.815,4.8321,4.7894,4.815,323500.0
2011-11-07 11:30:00,5.63,5.64,5.6,5.6,86700.0,4.815,4.8236,4.7894,4.7894,86700.0
2011-11-07 11:40:00,5.61,5.62,5.57,5.57,149300.0,4.7979,4.8065,4.7637,4.7637,149300.0
2011-11-07 11:50:00,5.58,5.61,5.57,5.59,260100.0,4.7723,4.7979,4.7637,4.7808,260100.0
2011-11-07 12:00:00,5.59,5.6,5.58,5.6,89700.0,4.7808,4.7894,4.7723,4.7894,89700.0
2011-11-07 12:10:00,5.6,5.6,5.53,5.53,153300.0,4.7894,4.7894,4.7295,4.7295,153300.0
2011-11-07 12:20:00,5.53,5.58,5.53,5.56,938500.0,4.7295,4.7723,4.7295,4.7552,938500.0
2011-11-07 12:30:00,5.57,5.57,5.54,5.55,308000.0,4.7637,4.7637,4.7381,4.7466,308000.0
2011-11-07 12:40:00,5.56,5.56,5.55,5.55,188500.0,4.7552,4.7552,4.7466,4.7466,188500.0
2011-11-07 12:50:00,5.55,5.59,5.55,5.58,108500.0,4.7466,4.7808,4.7466,4.7723,108500.0
2011-11-07 13:00:00,5.58,5.59,5.57,5.58,31700.0,4.7723,4.7808,4.7637,4.7723,31700.0
2011-11-07 13:10:00,5.57,5.6,5.57,5.6,69100.0,4.7637,4.7894,4.7637,4.7894,69100.0
2011-11-07 13:20:00,5.6,5.6,5.58,5.58,64100.0,4.7894,4.7894,4.7723,4.7723,64100.0
2011-11-07 13:30:00,5.59,5.62,5.58,5.62,131300.0,4.7808,4.8065,4.7723,4.8065,131300.0
2011-11-07 13:40:00,5.61,5.62,5.59,5.59,63200.0,4.7979,4.8065,4.7808,4.7808,63200.0
2011-11-07 13:50:00,5.6,5.65,5.59,5.63,218700.0,4.7894,4.8321,4.7808,4.815,218700.0
2011-11-07 14:00:00,5.64,5.68,5.62,5.66,208000.0,4.8236,4.8578,4.8065,4.8407,208000.0
2011-11-07 14:10:00,5.67,5.7,5.66,5.69,244100.0,4.8492,4.8749,4.8407,4.8663,244100.0
2011-11-07 14:20:00,5.68,5.73,5.68,5.71,445800.0,4.8578,4.9006,4.8578,4.8835,445800.0
2011-11-07 14:30:00,5.72,5.73,5.68,5.7,203800.0,4.892,4.9006,4.8578,4.8749,203800.0
2011-11-07 14:40:00,5.71,5.71,5.67,5.69,179100.0,4.8835,4.8835,4.8492,4.8663,179100.0
2011-11-07 14:50:00,5.7,5.73,5.68,5.72,194300.0,4.8749,4.9006,4.8578,4.892,194300.0
2011-11-07 15:00:00,5.73,5.75,5.71,5.75,235800.0,4.9006,4.9177,4.8835,4.9177,235800.0
2011-11-07 15:10:00,5.75,5.77,5.72,5.72,337400.0,4.9177,4.9348,4.892,4.892,337400.0
2011-11-07 15:20:00,5.72,5.73,5.7,5.7,159600.0,4.892,4.9006,4.8749,4.8749,159600.0
2011-11-07 15:30:00,5.71,5.73,5.69,5.73,309300.0,4.8835,4.9006,4.8663,4.9006,309300.0
2011-11-07 15:40:00,5.73,5.74,5.71,5.73,321400.0,4.9006,4.9091,4.8835,4.9006,321400.0
2011-11-07 15:50:00,5.73,5.76,5.72,5.73,871900.0,4.9006,4.9262,4.892,4.9006,871900.0
2011-11-08 09:30:00,5.81,5.97,5.81,5.97,794400.0,4.969,5.1058,4.969,5.1058,794400.0
2011-11-08 09:40:00,5.97,6.04,5.95,5.98,638900.0,5.1058,5.1657,5.0887,5.1144,638900.0
2011-11-08 09:50:00,5.98,5.99,5.94,5.98,267800.0,5.1144,5.1229,5.0802,5.1144,267800.0
2011-11-08 10:00:00,5.97,6.01,5.95,5.95,867400.0,5.1058,5.14,5.0887,5.0887,867400.0
2011-11-08 10:10:00,5.95,5.96,5.88,5.95,707800.0,5.0887,5.0973,5.0288,5.0887,707800.0
2011-11-08 10:20:00,5.95,5.96,5.82,5.84,469400.0,5.0887,5.0973,4.9775,4.9946,469400.0
2011-11-08 10:30:00,5.84,5.92,5.82,5.91,244600.0,4.9946,5.0631,4.9775,5.0545,244600.0
2011-11-08 10:40:00,5.92,5.97,5.9,5.96,328400.0,5.0631,5.1058,5.046,5.0973,328400.0
2011-11-08 10:50:00,5.97,5.97,5.88,5.91,277900.0,5.1058,5.1058,5.0288,5.0545,277900.0
2011-11-08 11:00:00,5.91,5.95,5.87,5.91,369900.0,5.0545,5.0887,5.0203,5.0545,369900.0
2011-11-08 11:10:00,5.91,5.92,5.84,5.89,1416000.0,5.0545,5.0631,4.9946,5.0374,1416000.0
2011-11-08 11:20:00,5.89,5.91,5.83,5.91,1429200.0,5.0374,5.0545,4.9861,5.0545,1429200.0
2011-11-08 11:30:00,5.91,5.91,5.84,5.84,227600.0,5.0545,5.0545,4.9946,4.9946,227600.0
2011-11-08 11:40:00,5.84,5.89,5.84,5.89,158400.0,4.9946,5.0374,4.9946,5.0374,158400.0
2011-11-08 11:50:00,5.88,5.89,5.86,5.86,85500.0,5.0288,5.0374,5.0117,5.0117,85500.0
2011-11-08 12:00:00,5.86,5.87,5.85,5.87,2507000.0,5.0117,5.0203,5.0032,5.0203,2507000.0
2011-11-08 12:10:00,5.87,5.88,5.85,5.86,123700.0,5.0203,5.0288,5.0032,5.0117,123700.0
2011-11-08 12:20:00,5.87,5.88,5.84,5.85,142600.0,5.0203,5.0288,4.9946,5.0032,142600.0
2011-11-08 12:30:00,5.86,5.87,5.83,5.86,2218300.0,5.0117,5.0203,4.9861,5.0117,2218300.0
2011-11-08 12:40:00,5.86,5.88,5.82,5.85,258800.0,5.0117,5.0288,4.9775,5.0032,258800.0
2011-11-08 12:50:00,5.84,5.87,5.84,5.87,200400.0,4.9946,5.0203,4.9946,5.0203,200400.0
2011-11-08 13:00:00,5.87,5.92,5.87,5.91,300800.0,5.0203,5.0631,5.0203,5.0545,300800.0
2011-11-08 13:10:00,5.9,5.91,5.89,5.91,93700.0,5.046,5.0545,5.0374,5.0545,93700.0
2011-11-08 13:20:00,5.91,5.96,5.9,5.95,247200.0,5.0545,5.0973,5.046,5.0887,247200.0
2011-11-08 13:30:00,5.95,5.97,5.94,5.97,306700.0,5.0887,5.1058,5.0802,5.1058,306700.0
2011-11-08 13:40:00,5.97,6.02,5.97,5.99,891900.0,5.1058,5.1486,5.1058,5.1229,891900.0
2011-11-08 13:50:00,6.0,6.03,5.98,6.0,533700.0,5.1315,5.1571,5.1144,5.1315,533700.0
2011-11-08 14:00:00,6.0,6.01,5.97,5.98,243300.0,5.1315,5.14,5.1058,5.1144,243300.0
2011-11-08 14:10:00,5.98,6.01,5.97,5.98,438000.0,5.1144,5.14,5.1058,5.1144,438000.0
2011-11-08 14:20:00,5.97,6.02,5.96,6.01,687100.0,5.1058,5.1486,5.0973,5.14,687100.0
2011-11-08 14:30:00,6.01,6.03,5.96,5.96,747200.0,5.14,5.1571,5.0973,5.0973,747200.0
2011-11-08 14:40:00,5.96,5.97,5.94,5.95,519600.0,5.0973,5.1058,5.0802,5.0887,519600.0
2011-11-08 14:50:00,5.95,5.97,5.94,5.96,502200.0,5.0887,5.1058,5.0802,5.0973,502200.0
2011-11-08 15:00:00,5.96,5.98,5.94,5.97,1594000.0,5.0973,5.1144,5.0802,5.1058,1594000.0
2011-11-08 15:10:00,5.98,5.98,5.94,5.96,1929600.0,5.1144,5.1144,5.0802,5.0973,1929600.0
2011-11-08 15:20:00,5.96,5.99,5.95,5.99,924900.0,5.0973,5.1229,5.0887,5.1229,924900.0
2011-11-08 15:30:00,5.99,6.03,5.98,6.02,703800.0,5.1229,5.1571,5.1144,5.1486,703800.0
2011-11-08 15:40:00,6.02,6.02,5.94,5.95,1997200.0,5.1486,5.1486,5.0802,5.0887,1997200.0
2011-11-08 15:50:00,5.95,6.02,5.94,6.0,1955300.0,5.0887,5.1486,5.0802,5.1315,1955300.0
2011-11-09 09:30:00,5.79,5.79,5.66,5.67,894400.0,4.9519,4.9519,4.8407,4.8492,894400.0
2011-11-09 09:40:00,5.67,5.71,5.55,5.55,1429600.0,4.8492,4.8835,4.7466,4.7466,1429600.0
2011-11-09 09:50:00,5.56,5.61,5.45,5.6,1373000.0,4.7552,4.7979,4.6611,4.7894,1373000.0
2011-11-09 10:00:00,5.61,5.7,5.6,5.63,663900.0,4.7979,4.8749,4.7894,4.815,663900.0
2011-11-09 10:10:00,5.62,5.65,5.6,5.61,329900.0,4.8065,4.8321,4.7894,4.7979,329900.0
2011-11-09 10:20:00,5.61,5.62,5.56,5.56,680000.0,4.7979,4.8065,4.7552,4.7552,680000.0
2011-11-09 10:30:00,5.57,5.61,5.53,5.53,678800.0,4.7637,4.7979,4.7295,4.7295,678800.0
2011-11-09 10:40:00,5.53,5.64,5.52,5.61,616000.0,4.7295,4.8236,4.721,4.7979,616000.0
2011-11-09 10:50:00,5.61,5.65,5.58,5.59,181600.0,4.7979,4.8321,4.7723,4.7808,181600.0
2011-11-09 11:00:00,5.59,5.61,5.57,5.6,239600.0,4.7808,4.7979,4.7637,4.7894,239600.0
2011-11-09 11:10:00,5.61,5.68,5.6,5.68,428700.0,4.7979,4.8578,4.7894,4.8578,428700.0
2011-11-09 11:20:00,5.68,5.7,5.66,5.7,607700.0,4.8578,4.8749,4.8407,4.8749,607700.0
2011-11-09 11:30:00,5.7,5.72,5.68,5.71,556800.0,4.8749,4.892,4.8578,4.8835,556800.0
2011-11-09 11:40:00,5.7,5.74,5.69,5.73,469900.0,4.8749,4.9091,4.8663,4.9006,469900.0
2011-11-09 11:50:00,5.73,5.76,5.7,5.71,464400.0,4.9006,4.9262,4.8749,4.8835,464400.0
2011-11-09 12:00:00,5.71,5.73,5.67,5.68,470100.0,4.8835,4.9006,4.8492,4.8578,470100.0
2011-11-09 12:10:00,5.68,5.7,5.67,5.68,93400.0,4.8578,4.8749,4.8492,4.8578,93400.0
2011-11-09 12:20:00,5.68,5.7,5.65,5.66,372300.0,4.8578,4.8749,4.8321,4.8407,372300.0
2011-11-09 12:30:00,5.66,5.66,5.64,5.65,196400.0,4.8407,4.8407,4.8236,4.8321,196400.0
2011-11-09 12:40:00,5.65,5.67,5.62,5.67,209900.0,4.8321,4.8492,4.8065,4.8492,209900.0
2011-11-09 12:50:00,5.67,5.71,5.65,5.71,237600.0,4.8492,4.8835,4.8321,4.8835,237600.0
2011-11-09 13:00:00,5.71,5.73,5.7,5.7,121800.0,4.8835,4.9006,4.8749,4.8749,121800.0
2011-11-09 13:10:00,5.7,5.71,5.68,5.71,319500.0,4.8749,4.8835,4.8578,4.8835,319500.0
2011-11-09 13:20:00,5.71,5.72,5.68,5.69,259500.0,4.8835,4.892,4.8578,4.8663,259500.0
2011-11-09 13:30:00,5.69,5.71,5.67,5.69,505700.0,4.8663,4.8835,4.8492,4.8663,505700.0
2011-11-09 13:40:00,5.69,5.69,5.62,5.62,86700.0,4.8663,4.8663,4.8065,4.8065,86700.0
2011-11-09 13:50:00,5.62,5.62,5.53,5.55,296700.0,4.8065,4.8065,4.7295,4.7466,296700.0
2011-11-09 14:00:00,5.55,5.57,5.5,5.53,394400.0,4.7466,4.7637,4.7039,4.7295,394400.0
2011-11-09 14:10:00,5.53,5.57,5.52,5.56,256600.0,4.7295,4.7637,4.721,4.7552,256600.0
2011-11-09 14:20:00,5.56,5.57,5.49,5.54,448800.0,4.7552,4.7637,4.6953,4.7381,448800.0
2011-11-09 14:30:00,5.53,5.55,5.5,5.55,300000.0,4.7295,4.7466,4.7039,4.7466,300000.0
2011-11-09 14:40:00,5.54,5.57,5.53,5.55,236200.0,4.7381,4.7637,4.7295,4.7466,236200.0
2011-11-09 14:50:00,5.55,5.57,5.53,5.54,273700.0,4.7466,4.7637,4.7295,4.7381,273700.0
2011-11-09 15:00:00,5.54,5.56,5.51,5.54,492200.0,4.7381,4.7552,4.7124,4.7381,492200.0
2011-11-09 15:10:00,5.54,5.56,5.52,5.55,343900.0,4.7381,4.7552,4.721,4.7466,343900.0
2011-11-09 15:20:00,5.55,5.58,5.54,5.55,473000.0,4.7466,4.7723,4.7381,4.7466,473000.0
2011-11-09 15:30:00,5.54,5.55,5.51,5.52,480300.0,4.7381,4.7466,4.7124,4.721,480300.0
2011-11-09 15:40:00,5.51,5.54,5.48,5.5,1021200.0,4.7124,4.7381,4.6867,4.7039,1021200.0
2011-11-09 15:50:00,5.5,5.56,5.49,5.54,1516600.0,4.7039,4.7552,4.6953,4.7381,1516600.0
2011-11-10 09:30:00,5.66,5.69,5.62,5.65,293000.0,4.8407,4.8663,4.8065,4.8321,293000.0
2011-11-10 09:40:00,5.66,5.68,5.6,5.6,231200.0,4.8407,4.8578,4.7894,4.7894,231200.0
2011-11-10 09:50:00,5.6,5.6,5.53,5.55,586600.0,4.7894,4.7894,4.7295,4.7466,586600.0
2011-11-10 10:00:00,5.55,5.6,5.51,5.55,524500.0,4.7466,4.7894,4.7124,4.7466,524500.0
2011-11-10 10:10:00,5.56,5.56,5.46,5.49,911200.0,4.7552,4.7552,4.6696,4.6953,911200.0
2011-11-10 10:20:00,5.48,5.54,5.48,5.5,302100.0,4.6867,4.7381,4.6867,4.7039,302100.0
2011-11-10 10:30:00,5.51,5.53,5.47,5.53,200600.0,4.7124,4.7295,4.6782,4.7295,200600.0
2011-11-10 10:40:00,5.53,5.54,5.48,5.49,200200.0,4.7295,4.7381,4.6867,4.6953,200200.0
2011-11-10 10:50:00,5.49,5.52,5.49,5.5,203200.0,4.6953,4.721,4.6953,4.7039,203200.0
2011-11-10 11:00:00,5.5,5.55,5.49,5.54,238700.0,4.7039,4.7466,4.6953,4.7381,238700.0
2011-11-10 11:10:00,5.54,5.56,5.52,5.53,182900.0,4.7381,4.7552,4.721,4.7295,182900.0
2011-11-10 11:20:00,5.53,5.55,5.52,5.53,99300.0,4.7295,4.7466,4.721,4.7295,99300.0
2011-11-10 11:30:00,5.53,5.54,5.5,5.53,179700.0,4.7295,4.7381,4.7039,4.7295,179700.0
2011-11-10 11:40:00,5.53,5.61,5.52,5.59,305300.0,4.7295,4.7979,4.721,4.7808,305300.0
2011-11-10 11:50:00,5.58,5.59,5.56,5.57,243600.0,4.7723,4.7808,4.7552,4.7637,243600.0
2011-11-10 12:00:00,5.57,5.58,5.54,5.56,125000.0,4.7637,4.7723,4.7381,4.7552,125000.0
2011-11-10 12:10:00,5.56,5.57,5.53,5.54,102400.0,4.7552,4.7637,4.7295,4.7381,102400.0
2011-11-10 12:20:00,5.54,5.56,5.54,5.55,88100.0,4.7381,4.7552,4.7381,4.7466,88100.0
2011-11-10 12:30:00,5.55,5.55,5.51,5.53,139300.0,4.7466,4.7466,4.7124,4.7295,139300.0
2011-11-10 12:40:00,5.52,5.54,5.51,5.54,80700.0,4.721,4.7381,4.7124,4.7381,80700.0
2011-11-10 12:50:00,5.53,5.57,5.53,5.57,117600.0,4.7295,4.7637,4.7295,4.7637,117600.0
2011-11-10 13:00:00,5.57,5.58,5.56,5.57,101500.0,4.7637,4.7723,4.7552,4.7637,101500.0
2011-11-10 13:10:00,5.57,5.63,5.56,5.62,362300.0,4.7637,4.815,4.7552,4.8065,362300.0
2011-11-10 13:20:00,5.62,5.63,5.58,5.6,641200.0,4.8065,4.815,4.7723,4.7894,641200.0
2011-11-10 13:30:00,5.6,5.6,5.58,5.59,145300.0,4.7894,4.7894,4.7723,4.7808,145300.0
2011-11-10 13:40:00,5.59,5.62,5.58,5.59,189500.0,4.7808,4.8065,4.7723,4.7808,189500.0
2011-11-10 13:50:00,5.58,5.61,5.57,5.61,248000.0,4.7723,4.7979,4.7637,4.7979,248000.0
2011-11-10 14:00:00,5.61,5.61,5.55,5.57,469800.0,4.7979,4.7979,4.7466,4.7637,469800.0
2011-11-10 14:10:00,5.58,5.61,5.57,5.6,190000.0,4.7723,4.7979,4.7637,4.7894,190000.0
2011-11-10 14:20:00,5.6,5.6,5.56,5.57,275700.0,4.7894,4.7894,4.7552,4.7637,275700.0
2011-11-10 14:30:00,5.58,5.6,5.57,5.6,272600.0,4.7723,4.7894,4.7637,4.7894,272600.0
2011-11-10 14:40:00,5.6,5.63,5.59,5.6,198700.0,4.7894,4.815,4.7808,4.7894,198700.0
2011-11-10 14:50:00,5.61,5.61,5.56,5.56,91400.0,4.7979,4.7979,4.7552,4.7552,91400.0
2011-11-10 15:00:00,5.57,5.62,5.57,5.59,295000.0,4.7637,4.8065,4.7637,4.7808,295000.0
2011-11-10 15:10:00,5.59,5.61,5.57,5.58,400800.0,4.7808,4.7979,4.7637,4.7723,400800.0
2011-11-10 15:20:00,5.58,5.63,5.56,5.61,418200.0,4.7723,4.815,4.7552,4.7979,418200.0
2011-11-10 15:30:00,5.61,5.62,5.56,5.61,548400.0,4.7979,4.8065,4.7552,4.7979,548400.0
2011-11-10 15:40:00,5.6,5.62,5.58,5.61,461000.0,4.7894,4.8065,4.7723,4.7979,461000.0
2011-11-10 15:50:00,5.62,5.62,5.59,5.6,991200.0,4.8065,4.8065,4.7808,4.7894,991200.0
2011-11-11 09:30:00,5.74,5.75,5.67,5.7,246800.0,4.9091,4.9177,4.8492,4.8749,246800.0
2011-11-11 09:40:00,5.7,5.71,5.66,5.66,183400.0,4.8749,4.8835,4.8407,4.8407,183400.0
2011-11-11 09:50:00,5.66,5.71,5.64,5.69,552900.0,4.8407,4.8835,4.8236,4.8663,552900.0
2011-11-11 10:00:00,5.69,5.71,5.67,5.7,386200.0,4.8663,4.8835,4.8492,4.8749,386200.0
2011-11-11 10:10:00,5.69,5.73,5.68,5.71,398400.0,4.8663,4.9006,4.8578,4.8835,398400.0
2011-11-11 10:20:00,5.71,5.75,5.7,5.75,350500.0,4.8835,4.9177,4.8749,4.9177,350500.0
2011-11-11 10:30:00,5.74,5.8,5.73,5.76,313900.0,4.9091,4.9604,4.9006,4.9262,313900.0
2011-11-11 10:40:00,5.75,5.79,5.75,5.75,283300.0,4.9177,4.9519,4.9177,4.9177,283300.0
2011-11-11 10:50:00,5.75,5.77,5.75,5.75,82700.0,4.9177,4.9348,4.9177,4.9177,82700.0
2011-11-11 11:00:00,5.75,5.76,5.75,5.75,195800.0,4.9177,4.9262,4.9177,4.9177,195800.0
2011-11-11 11:10:00,5.75,5.78,5.74,5.76,183600.0,4.9177,4.9433,4.9091,4.9262,183600.0
2011-11-11 11:20:00,5.77,5.79,5.75,5.75,177900.0,4.9348,4.9519,4.9177,4.9177,177900.0
2011-11-11 11:30:00,5.75,5.77,5.75,5.77,64400.0,4.9177,4.9348,4.9177,4.9348,64400.0
2011-11-11 11:40:00,5.76,5.79,5.76,5.78,339300.0,4.9262,4.9519,4.9262,4.9433,339300.0
2011-11-11 11:50:00,5.78,5.78,5.75,5.75,889100.0,4.9433,4.9433,4.9177,4.9177,889100.0
2011-11-11 12:00:00,5.75,5.78,5.75,5.77,247300.0,4.9177,4.9433,4.9177,4.9348,247300.0
2011-11-11 12:10:00,5.77,5.77,5.75,5.75,70000.0,4.9348,4.9348,4.9177,4.9177,70000.0
2011-11-11 12:20:00,5.75,5.76,5.74,5.75,175700.0,4.9177,4.9262,4.9091,4.9177,175700.0
2011-11-11 12:30:00,5.75,5.76,5.73,5.73,71800.0,4.9177,4.9262,4.9006,4.9006,71800.0
2011-11-11 12:40:00,5.74,5.76,5.73,5.75,218200.0,4.9091,4.9262,4.9006,4.9177,218200.0
2011-11-11 12:50:00,5.75,5.77,5.74,5.76,322000.0,4.9177,4.9348,4.9091,4.9262,322000.0
2011-11-11 13:00:00,5.76,5.8,5.76,5.79,186300.0,4.9262,4.9604,4.9262,4.9519,186300.0
2011-11-11 13:10:00,5.79,5.79,5.75,5.76,243200.0,4.9519,4.9519,4.9177,4.9262,243200.0
2011-11-11 13:20:00,5.77,5.77,5.75,5.76,24500.0,4.9348,4.9348,4.9177,4.9262,24500.0
2011-11-11 13:30:00,5.75,5.76,5.74,5.75,245200.0,4.9177,4.9262,4.9091,4.9177,245200.0
2011-11-11 13:40:00,5.75,5.77,5.73,5.76,628200.0,4.9177,4.9348,4.9006,4.9262,628200.0
2011-11-11 13:50:00,5.76,5.77,5.74,5.75,268700.0,4.9262,4.9348,4.9091,4.9177,268700.0
2011-11-11 14:00:00,5.75,5.76,5.75,5.75,61400.0,4.9177,4.9262,4.9177,4.9177,61400.0
2011-11-11 14:10:00,5.76,5.79,5.75,5.77,274000.0,4.9262,4.9519,4.9177,4.9348,274000.0
2011-11-11 14:20:00,5.77,5.79,5.75,5.78,160900.0,4.9348,4.9519,4.9177,4.9433,160900.0
2011-11-11 14:30:00,5.78,5.8,5.78,5.78,156300.0,4.9433,4.9604,4.9433,4.9433,156300.0
2011-11-11 14:40:00,5.78,5.8,5.77,5.78,157100.0,4.9433,4.9604,4.9348,4.9433,157100.0
2011-11-11 14:50:00,5.78,5.78,5.74,5.75,201100.0,4.9433,4.9433,4.9091,4.9177,201100.0
2011-11-11 15:00:00,5.76,5.77,5.73,5.75,238800.0,4.9262,4.9348,4.9006,4.9177,238800.0
2011-11-11 15:10:00,5.75,5.76,5.73,5.75,273700.0,4.9177,4.9262,4.9006,4.9177,273700.0
2011-11-11 15:20:00,5.75,5.77,5.73,5.77,279800.0,4.9177,4.9348,4.9006,4.9348,279800.0
2011-11-11 15:30:00,5.77,5.77,5.74,5.74,303100.0,4.9348,4.9348,4.9091,4.9091,303100.0
2011-11-11 15:40:00,5.74,5.76,5.73,5.76,439100.0,4.9091,4.9262,4.9006,4.9262,439100.0
2011-11-11 15:50:00,5.75,5.77,5.75,5.77,601800.0,4.9177,4.9348,4.9177,4.9348,601800.0
2011-11-14 09:30:00,5.69,5.72,5.62,5.68,232500.0,4.8663,4.892,4.8065,4.8578,232500.0
2011-11-14 09:40:00,5.69,5.69,5.64,5.66,96600.0,4.8663,4.8663,4.8236,4.8407,96600.0
2011-11-14 09:50:00,5.67,5.67,5.63,5.67,102600.0,4.8492,4.8492,4.815,4.8492,102600.0
2011-11-14 10:00:00,5.66,5.67,5.64,5.65,139200.0,4.8407,4.8492,4.8236,4.8321,139200.0
2011-11-14 10:10:00,5.65,5.66,5.6,5.6,149100.0,4.8321,4.8407,4.7894,4.7894,149100.0
2011-11-14 10:20:00,5.6,5.63,5.6,5.62,136100.0,4.7894,4.815,4.7894,4.8065,136100.0
2011-11-14 10:30:00,5.62,5.62,5.57,5.59,219400.0,4.8065,4.8065,4.7637,4.7808,219400.0
2011-11-14 10:40:00,5.59,5.59,5.55,5.56,276500.0,4.7808,4.7808,4.7466,4.7552,276500.0
2011-11-14 10:50:00,5.57,5.6,5.57,5.57,134700.0,4.7637,4.7894,4.7637,4.7637,134700.0
2011-11-14 11:00:00,5.57,5.59,5.57,5.59,76500.0,4.7637,4.7808,4.7637,4.7808,76500.0
2011-11-14 11:10:00,5.59,5.59,5.56,5.57,108900.0,4.7808,4.7808,4.7552,4.7637,108900.0
2011-11-14 11:20:00,5.56,5.59,5.55,5.58,211700.0,4.7552,4.7808,4.7466,4.7723,211700.0
2011-11-14 11:30:00,5.58,5.59,5.56,5.58,96900.0,4.7723,4.7808,4.7552,4.7723,96900.0
2011-11-14 11:40:00,5.57,5.58,5.54,5.55,115900.0,4.7637,4.7723,4.7381,4.7466,115900.0
2011-11-14 11:50:00,5.54,5.56,5.52,5.53,177900.0,4.7381,4.7552,4.721,4.7295,177900.0
2011-11-14 12:00:00,5.53,5.55,5.53,5.54,164500.0,4.7295,4.7466,4.7295,4.7381,164500.0
2011-11-14 12:10:00,5.54,5.55,5.52,5.53,96200.0,4.7381,4.7466,4.721,4.7295,96200.0
2011-11-14 12:20:00,5.52,5.53,5.5,5.52,233100.0,4.721,4.7295,4.7039,4.721,233100.0
2011-11-14 12:30:00,5.51,5.54,5.51,5.54,119900.0,4.7124,4.7381,4.7124,4.7381,119900.0
2011-11-14 12:40:00,5.54,5.57,5.52,5.55,443800.0,4.7381,4.7637,4.721,4.7466,443800.0
2011-11-14 12:50:00,5.54,5.57,5.54,5.57,153000.0,4.7381,4.7637,4.7381,4.7637,153000.0
2011-11-14 13:00:00,5.56,5.57,5.55,5.56,122600.0,4.7552,4.7637,4.7466,4.7552,122600.0
2011-11-14 13:10:00,5.56,5.58,5.56,5.57,72000.0,4.7552,4.7723,4.7552,4.7637,72000.0
2011-11-14 13:20:00,5.58,5.59,5.57,5.58,151800.0,4.7723,4.7808,4.7637,4.7723,151800.0
2011-11-14 13:30:00,5.59,5.62,5.58,5.62,213100.0,4.7808,4.8065,4.7723,4.8065,213100.0
2011-11-14 13:40:00,5.62,5.62,5.6,5.6,150200.0,4.8065,4.8065,4.7894,4.7894,150200.0
2011-11-14 13:50:00,5.6,5.61,5.58,5.6,225900.0,4.7894,4.7979,4.7723,4.7894,225900.0
2011-11-14 14:00:00,5.6,5.62,5.59,5.61,185600.0,4.7894,4.8065,4.7808,4.7979,185600.0
2011-11-14 14:10:00,5.61,5.61,5.6,5.61,184400.0,4.7979,4.7979,4.7894,4.7979,184400.0
2011-11-14 14:20:00,5.61,5.62,5.6,5.6,128800.0,4.7979,4.8065,4.7894,4.7894,128800.0
2011-11-14 14:30:00,5.6,5.61,5.6,5.6,86800.0,4.7894,4.7979,4.7894,4.7894,86800.0
2011-11-14 14:40:00,5.6,5.61,5.58,5.58,113900.0,4.7894,4.7979,4.7723,4.7723,113900.0
2011-11-14 14:50:00,5.58,5.59,5.54,5.54,180300.0,4.7723,4.7808,4.7381,4.7381,180300.0
2011-11-14 15:00:00,5.55,5.59,5.54,5.57,230500.0,4.7466,4.7808,4.7381,4.7637,230500.0
2011-11-14 15:10:00,5.57,5.57,5.56,5.57,132800.0,4.7637,4.7637,4.7552,4.7637,132800.0
2011-11-14 15:20:00,5.56,5.58,5.56,5.57,266400.0,4.7552,4.7723,4.7552,4.7637,266400.0
2011-11-14 15:30:00,5.58,5.59,5.56,5.58,382700.0,4.7723,4.7808,4.7552,4.7723,382700.0
2011-11-14 15:40:00,5.57,5.59,5.57,5.57,406500.0,4.7637,4.7808,4.7637,4.7637,406500.0
2011-11-14 15:50:00,5.57,5.58,5.52,5.54,1163000.0,4.7637,4.7723,4.721,4.7381,1163000.0
2011-11-15 09:30:00,5.48,5.56,5.46,5.54,182300.0,4.6867,4.7552,4.6696,4.7381,182300.0
2011-11-15 09:40:00,5.54,5.55,5.49,5.49,159600.0,4.7381,4.7466,4.6953,4.6953,159600.0
2011-11-15 09:50:00,5.49,5.5,5.47,5.49,143900.0,4.6953,4.7039,4.6782,4.6953,143900.0
2011-11-15 10:00:00,5.49,5.5,5.47,5.49,205800.0,4.6953,4.7039,4.6782,4.6953,205800.0
2011-11-15 10:10:00,5.5,5.5,5.45,5.46,323500.0,4.7039,4.7039,4.6611,4.6696,323500.0
2011-11-15 10:20:00,5.46,5.48,5.44,5.47,162400.0,4.6696,4.6867,4.6525,4.6782,162400.0
2011-11-15 10:30:00,5.48,5.51,5.46,5.49,194100.0,4.6867,4.7124,4.6696,4.6953,194100.0
2011-11-15 10:40:00,5.48,5.53,5.46,5.49,277100.0,4.6867,4.7295,4.6696,4.6953,277100.0
2011-11-15 10:50:00,5.5,5.51,5.47,5.48,149200.0,4.7039,4.7124,4.6782,4.6867,149200.0
2011-11-15 11:00:00,5.48,5.5,5.46,5.48,171100.0,4.6867,4.7039,4.6696,4.6867,171100.0
2011-11-15 11:10:00,5.48,5.5,5.45,5.45,325800.0,4.6867,4.7039,4.6611,4.6611,325800.0
2011-11-15 11:20:00,5.45,5.46,5.43,5.46,308000.0,4.6611,4.6696,4.644,4.6696,308000.0
2011-11-15 11:30:00,5.46,5.46,5.39,5.4,483300.0,4.6696,4.6696,4.6098,4.6183,483300.0
2011-11-15 11:40:00,5.4,5.44,5.39,5.43,358900.0,4.6183,4.6525,4.6098,4.644,358900.0
2011-11-15 11:50:00,5.42,5.49,5.41,5.49,353800.0,4.6354,4.6953,4.6269,4.6953,353800.0
2011-11-15 12:00:00,5.49,5.5,5.45,5.47,479800.0,4.6953,4.7039,4.6611,4.6782,479800.0
2011-11-15 12:10:00,5.46,5.48,5.45,5.46,203000.0,4.6696,4.6867,4.6611,4.6696,203000.0
2011-11-15 12:20:00,5.46,5.48,5.45,5.47,221700.0,4.6696,4.6867,4.6611,4.6782,221700.0
2011-11-15 12:30:00,5.47,5.54,5.47,5.49,616100.0,4.6782,4.7381,4.6782,4.6953,616100.0
2011-11-15 12:40:00,5.5,5.51,5.48,5.48,133200.0,4.7039,4.7124,4.6867,4.6867,133200.0
2011-11-15 12:50:00,5.48,5.51,5.48,5.5,87800.0,4.6867,4.7124,4.6867,4.7039,87800.0
2011-11-15 13:00:00,5.51,5.54,5.5,5.52,259500.0,4.7124,4.7381,4.7039,4.721,259500.0
2011-11-15 13:10:00,5.52,5.54,5.5,5.51,184900.0,4.721,4.7381,4.7039,4.7124,184900.0
2011-11-15 13:20:00,5.51,5.54,5.51,5.53,159700.0,4.7124,4.7381,4.7124,4.7295,159700.0
2011-11-15 13:30:00,5.53,5.53,5.5,5.51,484000.0,4.7295,4.7295,4.7039,4.7124,484000.0
2011-11-15 13:40:00,5.51,5.52,5.5,5.51,175800.0,4.7124,4.721,4.7039,4.7124,175800.0
2011-11-15 13:50:00,5.51,5.54,5.51,5.54,204600.0,4.7124,4.7381,4.7124,4.7381,204600.0
2011-11-15 14:00:00,5.53,5.55,5.52,5.54,359500.0,4.7295,4.7466,4.721,4.7381,359500.0
2011-11-15 14:10:00,5.54,5.57,5.53,5.54,245000.0,4.7381,4.7637,4.7295,4.7381,245000.0
2011-11-15 14:20:00,5.54,5.56,5.53,5.53,326200.0,4.7381,4.7552,4.7295,4.7295,326200.0
2011-11-15 14:30:00,5.54,5.56,5.53,5.55,189000.0,4.7381,4.7552,4.7295,4.7466,189000.0
2011-11-15 14:40:00,5.56,5.57,5.54,5.57,262700.0,4.7552,4.7637,4.7381,4.7637,262700.0
2011-11-15 14:50:00,5.57,5.59,5.56,5.57,245100.0,4.7637,4.7808,4.7552,4.7637,245100.0
2011-11-15 15:00:00,5.57,5.58,5.56,5.57,140000.0,4.7637,4.7723,4.7552,4.7637,140000.0
2011-11-15 15:10:00,5.58,5.59,5.55,5.56,303800.0,4.7723,4.7808,4.7466,4.7552,303800.0
2011-11-15 15:20:00,5.55,5.6,5.55,5.6,167200.0,4.7466,4.7894,4.7466,4.7894,167200.0
2011-11-15 15:30:00,5.59,5.6,5.56,5.57,337400.0,4.7808,4.7894,4.7552,4.7637,337400.0
2011-11-15 15:40:00,5.57,5.59,5.55,5.55,640300.0,4.7637,4.7808,4.7466,4.7466,640300.0
2011-11-15 15:50:00,5.55,5.56,5.52,5.52,1161000.0,4.7466,4.7552,4.721,4.721,1161000.0
2011-11-16 09:30:00,5.45,5.55,5.41,5.54,421300.0,4.6611,4.7466,4.6269,4.7381,421300.0
2011-11-16 09:40:00,5.55,5.59,5.53,5.58,376600.0,4.7466,4.7808,4.7295,4.7723,376600.0
2011-11-16 09:50:00,5.58,5.68,5.57,5.66,484800.0,4.7723,4.8578,4.7637,4.8407,484800.0
2011-11-16 10:00:00,5.66,5.78,5.64,5.66,895800.0,4.8407,4.9433,4.8236,4.8407,895800.0
2011-11-16 10:10:00,5.66,5.69,5.65,5.67,449600.0,4.8407,4.8663,4.8321,4.8492,449600.0
2011-11-16 10:20:00,5.68,5.68,5.6,5.6,303400.0,4.8578,4.8578,4.7894,4.7894,303400.0
2011-11-16 10:30:00,5.61,5.64,5.6,5.63,230600.0,4.7979,4.8236,4.7894,4.815,230600.0
2011-11-16 10:40:00,5.62,5.69,5.62,5.69,294400.0,4.8065,4.8663,4.8065,4.8663,294400.0
2011-11-16 10:50:00,5.68,5.69,5.67,5.67,115200.0,4.8578,4.8663,4.8492,4.8492,115200.0
2011-11-16 11:00:00,5.67,5.7,5.67,5.68,207100.0,4.8492,4.8749,4.8492,4.8578,207100.0
2011-11-16 11:10:00,5.67,5.7,5.67,5.69,216600.0,4.8492,4.8749,4.8492,4.8663,216600.0
2011-11-16 11:20:00,5.7,5.71,5.66,5.66,324700.0,4.8749,4.8835,4.8407,4.8407,324700.0
2011-11-16 11:30:00,5.67,5.69,5.66,5.66,263200.0,4.8492,4.8663,4.8407,4.8407,263200.0
2011-11-16 11:40:00,5.67,5.68,5.65,5.65,171100.0,4.8492,4.8578,4.8321,4.8321,171100.0
2011-11-16 11:50:00,5.65,5.66,5.65,5.65,87200.0,4.8321,4.8407,4.8321,4.8321,87200.0
2011-11-16 12:00:00,5.65,5.67,5.64,5.64,260100.0,4.8321,4.8492,4.8236,4.8236,260100.0
2011-11-16 12:10:00,5.65,5.65,5.62,5.63,118000.0,4.8321,4.8321,4.8065,4.815,118000.0
2011-11-16 12:20:00,5.64,5.65,5.63,5.65,119900.0,4.8236,4.8321,4.815,4.8321,119900.0
2011-11-16 12:30:00,5.64,5.69,5.64,5.68,323500.0,4.8236,4.8663,4.8236,4.8578,323500.0
2011-11-16 12:40:00,5.67,5.68,5.66,5.67,245400.0,4.8492,4.8578,4.8407,4.8492,245400.0
2011-11-16 12:50:00,5.67,5.67,5.65,5.66,122900.0,4.8492,4.8492,4.8321,4.8407,122900.0
2011-11-16 13:00:00,5.66,5.68,5.66,5.67,141900.0,4.8407,4.8578,4.8407,4.8492,141900.0
2011-11-16 13:10:00,5.67,5.7,5.66,5.7,134000.0,4.8492,4.8749,4.8407,4.8749,134000.0
2011-11-16 13:20:00,5.7,5.74,5.69,5.72,309100.0,4.8749,4.9091,4.8663,4.892,309100.0
2011-11-16 13:30:00,5.71,5.72,5.71,5.71,118100.0,4.8835,4.892,4.8835,4.8835,118100.0
2011-11-16 13:40:00,5.72,5.75,5.71,5.74,389800.0,4.892,4.9177,4.8835,4.9091,389800.0
2011-11-16 13:50:00,5.74,5.75,5.72,5.72,175500.0,4.9091,4.9177,4.892,4.892,175500.0
2011-11-16 14:00:00,5.72,5.73,5.72,5.73,158800.0,4.892,4.9006,4.892,4.9006,158800.0
2011-11-16 14:10:00,5.72,5.73,5.7,5.71,155900.0,4.892,4.9006,4.8749,4.8835,155900.0
2011-11-16 14:20:00,5.7,5.75,5.7,5.74,208000.0,4.8749,4.9177,4.8749,4.9091,208000.0
2011-11-16 14:30:00,5.74,5.75,5.73,5.75,386500.0,4.9091,4.9177,4.9006,4.9177,386500.0
2011-11-16 14:40:00,5.75,5.75,5.71,5.72,245300.0,4.9177,4.9177,4.8835,4.892,245300.0
2011-11-16 14:50:00,5.73,5.73,5.69,5.71,192300.0,4.9006,4.9006,4.8663,4.8835,192300.0
2011-11-16 15:00:00,5.71,5.74,5.71,5.74,192600.0,4.8835,4.9091,4.8835,4.9091,192600.0
2011-11-16 15:10:00,5.74,5.74,5.64,5.67,551600.0,4.9091,4.9091,4.8236,4.8492,551600.0
2011-11-16 15:20:00,5.68,5.68,5.61,5.62,836500.0,4.8578,4.8578,4.7979,4.8065,836500.0
2011-11-16 15:30:00,5.62,5.63,5.55,5.62,680200.0,4.8065,4.815,4.7466,4.8065,680200.0
2011-11-16 15:40:00,5.62,5.64,5.6,5.64,514300.0,4.8065,4.8236,4.7894,4.8236,514300.0
2011-11-16 15:50:00,5.63,5.63,5.57,5.58,1059900.0,4.815,4.815,4.7637,4.7723,1059900.0
2011-11-17 09:30:00,5.65,5.69,5.58,5.58,309600.0,4.8321,4.8663,4.7723,4.7723,309600.0
2011-11-17 09:40:00,5.58,5.66,5.57,5.61,158700.0,4.7723,4.8407,4.7637,4.7979,158700.0
2011-11-17 09:50:00,5.6,5.65,5.59,5.63,101800.0,4.7894,4.8321,4.7808,4.815,101800.0
2011-11-17 10:00:00,5.63,5.65,5.59,5.65,200100.0,4.815,4.8321,4.7808,4.8321,200100.0
2011-11-17 10:10:00,5.64,5.66,5.62,5.64,248400.0,4.8236,4.8407,4.8065,4.8236,248400.0
2011-11-17 10:20:00,5.64,5.66,5.59,5.66,432700.0,4.8236,4.8407,4.7808,4.8407,432700.0
2011-11-17 10:30:00,5.66,5.69,5.62,5.67,215200.0,4.8407,4.8663,4.8065,4.8492,215200.0
2011-11-17 10:40:00,5.68,5.69,5.64,5.64,115700.0,4.8578,4.8663,4.8236,4.8236,115700.0
2011-11-17 10:50:00,5.64,5.67,5.63,5.63,152400.0,4.8236,4.8492,4.815,4.815,152400.0
2011-11-17 11:00:00,5.63,5.64,5.58,5.61,283200.0,4.815,4.8236,4.7723,4.7979,283200.0
2011-11-17 11:10:00,5.61,5.61,5.58,5.6,145300.0,4.7979,4.7979,4.7723,4.7894,145300.0
2011-11-17 11:20:00,5.6,5.62,5.56,5.59,191400.0,4.7894,4.8065,4.7552,4.7808,191400.0
2011-11-17 11:30:00,5.6,5.62,5.59,5.62,138600.0,4.7894,4.8065,4.7808,4.8065,138600.0
2011-11-17 11:40:00,5.61,5.67,5.61,5.64,422700.0,4.7979,4.8492,4.7979,4.8236,422700.0
2011-11-17 11:50:00,5.64,5.68,5.63,5.66,200200.0,4.8236,4.8578,4.815,4.8407,200200.0
2011-11-17 12:00:00,5.65,5.67,5.64,5.65,160600.0,4.8321,4.8492,4.8236,4.8321,160600.0
2011-11-17 12:10:00,5.64,5.65,5.61,5.64,237200.0,4.8236,4.8321,4.7979,4.8236,237200.0
2011-11-17 12:20:00,5.64,5.65,5.61,5.61,221300.0,4.8236,4.8321,4.7979,4.7979,221300.0
2011-11-17 12:30:00,5.61,5.61,5.49,5.52,464800.0,4.7979,4.7979,4.6953,4.721,464800.0
2011-11-17 12:40:00,5.52,5.54,5.47,5.52,246700.0,4.721,4.7381,4.6782,4.721,246700.0
2011-11-17 12:50:00,5.53,5.57,5.52,5.56,141100.0,4.7295,4.7637,4.721,4.7552,141100.0
2011-11-17 13:00:00,5.57,5.57,5.5,5.5,123900.0,4.7637,4.7637,4.7039,4.7039,123900.0
2011-11-17 13:10:00,5.5,5.55,5.5,5.54,108700.0,4.7039,4.7466,4.7039,4.7381,108700.0
2011-11-17 13:20:00,5.53,5.54,5.5,5.52,103200.0,4.7295,4.7381,4.7039,4.721,103200.0
2011-11-17 13:30:00,5.52,5.52,5.49,5.49,151400.0,4.721,4.721,4.6953,4.6953,151400.0
2011-11-17 13:40:00,5.5,5.51,5.46,5.47,181900.0,4.7039,4.7124,4.6696,4.6782,181900.0
2011-11-17 13:50:00,5.48,5.49,5.42,5.47,258300.0,4.6867,4.6953,4.6354,4.6782,258300.0
2011-11-17 14:00:00,5.48,5.49,5.46,5.47,114600.0,4.6867,4.6953,4.6696,4.6782,114600.0
2011-11-17 14:10:00,5.48,5.49,5.46,5.47,217000.0,4.6867,4.6953,4.6696,4.6782,217000.0
2011-11-17 14:20:00,5.46,5.48,5.43,5.46,200300.0,4.6696,4.6867,4.644,4.6696,200300.0
2011-11-17 14:30:00,5.46,5.47,5.43,5.44,187700.0,4.6696,4.6782,4.644,4.6525,187700.0
2011-11-17 14:40:00,5.44,5.5,5.44,5.48,195700.0,4.6525,4.7039,4.6525,4.6867,195700.0
2011-11-17 14:50:00,5.48,5.5,5.48,5.5,74200.0,4.6867,4.7039,4.6867,4.7039,74200.0
2011-11-17 15:00:00,5.49,5.51,5.45,5.46,334700.0,4.6953,4.7124,4.6611,4.6696,334700.0
2011-11-17 15:10:00,5.46,5.46,5.43,5.46,292100.0,4.6696,4.6696,4.644,4.6696,292100.0
2011-11-17 15:20:00,5.46,5.5,5.44,5.46,259000.0,4.6696,4.7039,4.6525,4.6696,259000.0
2011-11-17 15:30:00,5.46,5.48,5.43,5.43,336800.0,4.6696,4.6867,4.644,4.644,336800.0
2011-11-17 15:40:00,5.44,5.46,5.41,5.44,430300.0,4.6525,4.6696,4.6269,4.6525,430300.0
2011-11-17 15:50:00,5.45,5.46,5.43,5.45,804200.0,4.6611,4.6696,4.644,4.6611,804200.0
2011-11-18 09:30:00,5.53,5.53,5.43,5.44,349800.0,4.7295,4.7295,4.644,4.6525,349800.0
2011-11-18 09:40:00,5.44,5.47,5.38,5.43,235600.0,4.6525,4.6782,4.6012,4.644,235600.0
2011-11-18 09:50:00,5.42,5.47,5.39,5.45,382200.0,4.6354,4.6782,4.6098,4.6611,382200.0
2011-11-18 10:00:00,5.45,5.48,5.43,5.45,183900.0,4.6611,4.6867,4.644,4.6611,183900.0
2011-11-18 10:10:00,5.46,5.5,5.44,5.46,227800.0,4.6696,4.7039,4.6525,4.6696,227800.0
2011-11-18 10:20:00,5.46,5.48,5.43,5.45,127600.0,4.6696,4.6867,4.644,4.6611,127600.0
2011-11-18 10:30:00,5.45,5.52,5.44,5.49,219600.0,4.6611,4.721,4.6525,4.6953,219600.0
2011-11-18 10:40:00,5.49,5.5,5.48,5.5,62000.0,4.6953,4.7039,4.6867,4.7039,62000.0
2011-11-18 10:50:00,5.51,5.53,5.5,5.51,175300.0,4.7124,4.7295,4.7039,4.7124,175300.0
2011-11-18 11:00:00,5.51,5.54,5.49,5.5,193900.0,4.7124,4.7381,4.6953,4.7039,193900.0
2011-11-18 11:10:00,5.49,5.52,5.48,5.49,172100.0,4.6953,4.721,4.6867,4.6953,172100.0
2011-11-18 11:20:00,5.49,5.51,5.48,5.49,114600.0,4.6953,4.7124,4.6867,4.6953,114600.0
2011-11-18 11:30:00,5.49,5.51,5.46,5.48,115100.0,4.6953,4.7124,4.6696,4.6867,115100.0
2011-11-18 11:40:00,5.49,5.51,5.45,5.46,150200.0,4.6953,4.7124,4.6611,4.6696,150200.0
2011-11-18 11:50:00,5.47,5.48,5.46,5.48,112400.0,4.6782,4.6867,4.6696,4.6867,112400.0
2011-11-18 12:00:00,5.48,5.48,5.44,5.46,246900.0,4.6867,4.6867,4.6525,4.6696,246900.0
2011-11-18 12:10:00,5.46,5.47,5.44,5.44,69900.0,4.6696,4.6782,4.6525,4.6525,69900.0
2011-11-18 12:20:00,5.44,5.46,5.42,5.46,83000.0,4.6525,4.6696,4.6354,4.6696,83000.0
2011-11-18 12:30:00,5.46,5.47,5.45,5.46,86800.0,4.6696,4.6782,4.6611,4.6696,86800.0
2011-11-18 12:40:00,5.46,5.48,5.45,5.46,90600.0,4.6696,4.6867,4.6611,4.6696,90600.0
2011-11-18 12:50:00,5.47,5.47,5.44,5.45,110300.0,4.6782,4.6782,4.6525,4.6611,110300.0
2011-11-18 13:00:00,5.45,5.45,5.44,5.44,32100.0,4.6611,4.6611,4.6525,4.6525,32100.0
2011-11-18 13:10:00,5.45,5.46,5.44,5.46,53500.0,4.6611,4.6696,4.6525,4.6696,53500.0
2011-11-18 13:20:00,5.46,5.46,5.44,5.44,79500.0,4.6696,4.6696,4.6525,4.6525,79500.0
2011-11-18 13:30:00,5.45,5.46,5.44,5.46,87900.0,4.6611,4.6696,4.6525,4.6696,87900.0
2011-11-18 13:40:00,5.46,5.46,5.45,5.45,23500.0,4.6696,4.6696,4.6611,4.6611,23500.0
2011-11-18 13:50:00,5.46,5.48,5.45,5.45,96000.0,4.6696,4.6867,4.6611,4.6611,96000.0
2011-11-18 14:00:00,5.46,5.47,5.44,5.47,157400.0,4.6696,4.6782,4.6525,4.6782,157400.0
2011-11-18 14:10:00,5.46,5.51,5.46,5.46,289900.0,4.6696,4.7124,4.6696,4.6696,289900.0
2011-11-18 14:20:00,5.46,5.48,5.46,5.47,102700.0,4.6696,4.6867,4.6696,4.6782,102700.0
2011-11-18 14:30:00,5.47,5.49,5.46,5.47,192200.0,4.6782,4.6953,4.6696,4.6782,192200.0
2011-11-18 14:40:00,5.47,5.48,5.46,5.46,130300.0,4.6782,4.6867,4.6696,4.6696,130300.0
2011-11-18 14:50:00,5.46,5.46,5.42,5.42,177100.0,4.6696,4.6696,4.6354,4.6354,177100.0
2011-11-18 15:00:00,5.42,5.44,5.41,5.43,273600.0,4.6354,4.6525,4.6269,4.644,273600.0
2011-11-18 15:10:00,5.44,5.44,5.41,5.41,173600.0,4.6525,4.6525,4.6269,4.6269,173600.0
2011-11-18 15:20:00,5.42,5.43,5.4,5.42,313600.0,4.6354,4.644,4.6183,4.6354,313600.0
2011-11-18 15:30:00,5.43,5.45,5.42,5.44,350000.0,4.644,4.6611,4.6354,4.6525,350000.0
2011-11-18 15:40:00,5.43,5.44,5.41,5.42,472200.0,4.644,4.6525,4.6269,4.6354,472200.0
2011-11-18 15:50:00,5.42,5.49,5.42,5.49,1665600.0,4.6354,4.6953,4.6354,4.6953,1665600.0
2011-11-21 09:30:00,5.35,5.39,5.28,5.28,353600.0,4.5756,4.6098,4.5157,4.5157,353600.0
2011-11-21 09:40:00,5.28,5.29,5.21,5.28,350500.0,4.5157,4.5243,4.4558,4.5157,350500.0
2011-11-21 09:50:00,5.28,5.28,5.17,5.18,552000.0,4.5157,4.5157,4.4216,4.4302,552000.0
2011-11-21 10:00:00,5.19,5.23,5.15,5.16,288600.0,4.4387,4.4729,4.4045,4.4131,288600.0
2011-11-21 10:10:00,5.16,5.2,5.15,5.17,174900.0,4.4131,4.4473,4.4045,4.4216,174900.0
2011-11-21 10:20:00,5.17,5.23,5.17,5.18,197400.0,4.4216,4.4729,4.4216,4.4302,197400.0
2011-11-21 10:30:00,5.19,5.21,5.17,5.21,256300.0,4.4387,4.4558,4.4216,4.4558,256300.0
2011-11-21 10:40:00,5.21,5.22,5.18,5.19,242700.0,4.4558,4.4644,4.4302,4.4387,242700.0
2011-11-21 10:50:00,5.19,5.2,5.16,5.16,249300.0,4.4387,4.4473,4.4131,4.4131,249300.0
2011-11-21 11:00:00,5.16,5.16,5.13,5.15,224900.0,4.4131,4.4131,4.3874,4.4045,224900.0
2011-11-21 11:10:00,5.16,5.19,5.15,5.18,175600.0,4.4131,4.4387,4.4045,4.4302,175600.0
2011-11-21 11:20:00,5.18,5.2,5.17,5.19,107200.0,4.4302,4.4473,4.4216,4.4387,107200.0
2011-11-21 11:30:00,5.18,5.19,5.15,5.15,210400.0,4.4302,4.4387,4.4045,4.4045,210400.0
2011-11-21 11:40:00,5.16,5.18,5.14,5.17,155700.0,4.4131,4.4302,4.396,4.4216,155700.0
2011-11-21 11:50:00,5.18,5.21,5.17,5.21,101800.0,4.4302,4.4558,4.4216,4.4558,101800.0
2011-11-21 12:00:00,5.21,5.22,5.18,5.18,154800.0,4.4558,4.4644,4.4302,4.4302,154800.0
2011-11-21 12:10:00,5.18,5.22,5.18,5.21,166000.0,4.4302,4.4644,4.4302,4.4558,166000.0
2011-11-21 12:20:00,5.21,5.21,5.18,5.18,175300.0,4.4558,4.4558,4.4302,4.4302,175300.0
2011-11-21 12:30:00,5.19,5.21,5.18,5.21,127100.0,4.4387,4.4558,4.4302,4.4558,127100.0
2011-11-21 12:40:00,5.21,5.25,5.21,5.25,205100.0,4.4558,4.49,4.4558,4.49,205100.0
2011-11-21 12:50:00,5.25,5.25,5.23,5.23,98400.0,4.49,4.49,4.4729,4.4729,98400.0
2011-11-21 13:00:00,5.23,5.27,5.23,5.25,159700.0,4.4729,4.5071,4.4729,4.49,159700.0
2011-11-21 13:10:00,5.26,5.27,5.25,5.26,67600.0,4.4986,4.5071,4.49,4.4986,67600.0
2011-11-21 13:20:00,5.26,5.27,5.25,5.25,100400.0,4.4986,4.5071,4.49,4.49,100400.0
2011-11-21 13:30:00,5.25,5.26,5.24,5.26,119200.0,4.49,4.4986,4.4815,4.4986,119200.0
2011-11-21 13:40:00,5.25,5.26,5.24,5.25,97400.0,4.49,4.4986,4.4815,4.49,97400.0
2011-11-21 13:50:00,5.25,5.25,5.22,5.23,84400.0,4.49,4.49,4.4644,4.4729,84400.0
2011-11-21 14:00:00,5.22,5.24,5.22,5.24,133300.0,4.4644,4.4815,4.4644,4.4815,133300.0
2011-11-21 14:10:00,5.23,5.33,5.23,5.28,317000.0,4.4729,4.5585,4.4729,4.5157,317000.0
2011-11-21 14:20:00,5.28,5.29,5.27,5.28,87400.0,4.5157,4.5243,4.5071,4.5157,87400.0
2011-11-21 14:30:00,5.28,5.29,5.27,5.28,160300.0,4.5157,4.5243,4.5071,4.5157,160300.0
2011-11-21 14:40:00,5.28,5.31,5.28,5.29,133400.0,4.5157,4.5414,4.5157,4.5243,133400.0
2011-11-21 14:50:00,5.29,5.3,5.27,5.28,206400.0,4.5243,4.5328,4.5071,4.5157,206400.0
2011-11-21 15:00:00,5.28,5.29,5.25,5.27,229700.0,4.5157,4.5243,4.49,4.5071,229700.0
2011-11-21 15:10:00,5.27,5.32,5.26,5.32,417000.0,4.5071,4.5499,4.4986,4.5499,417000.0
2011-11-21 15:20:00,5.32,5.38,5.31,5.35,641900.0,4.5499,4.6012,4.5414,4.5756,641900.0
2011-11-21 15:30:00,5.35,5.39,5.34,5.39,555100.0,4.5756,4.6098,4.567,4.6098,555100.0
2011-11-21 15:40:00,5.39,5.4,5.36,5.39,646700.0,4.6098,4.6183,4.5841,4.6098,646700.0
2011-11-21 15:50:00,5.39,5.4,5.37,5.39,996900.0,4.6098,4.6183,4.5927,4.6098,996900.0
2011-11-22 09:30:00,5.35,5.37,5.25,5.35,401500.0,4.5756,4.5927,4.49,4.5756,401500.0
2011-11-22 09:40:00,5.36,5.37,5.33,5.34,207700.0,4.5841,4.5927,4.5585,4.567,207700.0
2011-11-22 09:50:00,5.35,5.35,5.32,5.32,168500.0,4.5756,4.5756,4.5499,4.5499,168500.0
2011-11-22 10:00:00,5.33,5.35,5.31,5.32,267200.0,4.5585,4.5756,4.5414,4.5499,267200.0
2011-11-22 10:10:00,5.31,5.33,5.3,5.33,179200.0,4.5414,4.5585,4.5328,4.5585,179200.0
2011-11-22 10:20:00,5.33,5.38,5.31,5.37,251100.0,4.5585,4.6012,4.5414,4.5927,251100.0
2011-11-22 10:30:00,5.38,5.41,5.36,5.36,291000.0,4.6012,4.6269,4.5841,4.5841,291000.0
2011-11-22 10:40:00,5.36,5.37,5.34,5.35,285600.0,4.5841,4.5927,4.567,4.5756,285600.0
2011-11-22 10:50:00,5.35,5.37,5.33,5.33,249600.0,4.5756,4.5927,4.5585,4.5585,249600.0
2011-11-22 11:00:00,5.33,5.39,5.33,5.38,379400.0,4.5585,4.6098,4.5585,4.6012,379400.0
2011-11-22 11:10:00,5.38,5.41,5.37,5.39,261600.0,4.6012,4.6269,4.5927,4.6098,261600.0
2011-11-22 11:20:00,5.39,5.39,5.35,5.36,370000.0,4.6098,4.6098,4.5756,4.5841,370000.0
2011-11-22 11:30:00,5.36,5.37,5.33,5.34,233300.0,4.5841,4.5927,4.5585,4.567,233300.0
2011-11-22 11:40:00,5.35,5.35,5.32,5.35,191700.0,4.5756,4.5756,4.5499,4.5756,191700.0
2011-11-22 11:50:00,5.34,5.37,5.34,5.37,138500.0,4.567,4.5927,4.567,4.5927,138500.0
2011-11-22 12:00:00,5.36,5.48,5.36,5.48,387600.0,4.5841,4.6867,4.5841,4.6867,387600.0
2011-11-22 12:10:00,5.48,5.5,5.45,5.48,282200.0,4.6867,4.7039,4.6611,4.6867,282200.0
2011-11-22 12:20:00,5.49,5.49,5.44,5.44,151000.0,4.6953,4.6953,4.6525,4.6525,151000.0
2011-11-22 12:30:00,5.45,5.48,5.44,5.46,219600.0,4.6611,4.6867,4.6525,4.6696,219600.0
2011-11-22 12:40:00,5.46,5.48,5.45,5.45,133400.0,4.6696,4.6867,4.6611,4.6611,133400.0
2011-11-22 12:50:00,5.46,5.47,5.45,5.46,189600.0,4.6696,4.6782,4.6611,4.6696,189600.0
2011-11-22 13:00:00,5.47,5.47,5.44,5.44,204400.0,4.6782,4.6782,4.6525,4.6525,204400.0
2011-11-22 13:10:00,5.44,5.47,5.43,5.47,252800.0,4.6525,4.6782,4.644,4.6782,252800.0
2011-11-22 13:20:00,5.47,5.48,5.46,5.46,191500.0,4.6782,4.6867,4.6696,4.6696,191500.0
2011-11-22 13:30:00,5.46,5.49,5.46,5.48,165600.0,4.6696,4.6953,4.6696,4.6867,165600.0
2011-11-22 13:40:00,5.49,5.5,5.47,5.49,181700.0,4.6953,4.7039,4.6782,4.6953,181700.0
2011-11-22 13:50:00,5.49,5.49,5.42,5.43,384500.0,4.6953,4.6953,4.6354,4.644,384500.0
2011-11-22 14:00:00,5.43,5.44,5.42,5.42,121800.0,4.644,4.6525,4.6354,4.6354,121800.0
2011-11-22 14:10:00,5.42,5.46,5.42,5.44,268500.0,4.6354,4.6696,4.6354,4.6525,268500.0
2011-11-22 14:20:00,5.44,5.45,5.41,5.41,228700.0,4.6525,4.6611,4.6269,4.6269,228700.0
2011-11-22 14:30:00,5.41,5.41,5.38,5.39,153900.0,4.6269,4.6269,4.6012,4.6098,153900.0
2011-11-22 14:40:00,5.38,5.44,5.38,5.41,443900.0,4.6012,4.6525,4.6012,4.6269,443900.0
2011-11-22 14:50:00,5.41,5.41,5.37,5.39,198100.0,4.6269,4.6269,4.5927,4.6098,198100.0
2011-11-22 15:00:00,5.4,5.41,5.38,5.39,229000.0,4.6183,4.6269,4.6012,4.6098,229000.0
2011-11-22 15:10:00,5.39,5.42,5.39,5.4,172500.0,4.6098,4.6354,4.6098,4.6183,172500.0
2011-11-22 15:20:00,5.4,5.44,5.4,5.42,204500.0,4.6183,4.6525,4.6183,4.6354,204500.0
2011-11-22 15:30:00,5.42,5.45,5.41,5.42,311200.0,4.6354,4.6611,4.6269,4.6354,311200.0
2011-11-22 15:40:00,5.41,5.44,5.4,5.42,379500.0,4.6269,4.6525,4.6183,4.6354,379500.0
2011-11-22 15:50:00,5.43,5.44,5.41,5.43,857000.0,4.644,4.6525,4.6269,4.644,857000.0
2011-11-23 09:30:00,5.32,5.32,5.2,5.2,328300.0,4.5499,4.5499,4.4473,4.4473,328300.0
2011-11-23 09:40:00,5.21,5.23,5.15,5.2,473800.0,4.4558,4.4729,4.4045,4.4473,473800.0
2011-11-23 09:50:00,5.21,5.22,5.18,5.18,246800.0,4.4558,4.4644,4.4302,4.4302,246800.0
2011-11-23 10:00:00,5.18,5.2,5.16,5.16,178000.0,4.4302,4.4473,4.4131,4.4131,178000.0
2011-11-23 10:10:00,5.17,5.17,5.1,5.1,244600.0,4.4216,4.4216,4.3618,4.3618,244600.0
2011-11-23 10:20:00,5.1,5.14,5.08,5.11,484900.0,4.3618,4.396,4.3446,4.3703,484900.0
2011-11-23 10:30:00,5.11,5.16,5.1,5.16,198000.0,4.3703,4.4131,4.3618,4.4131,198000.0
2011-11-23 10:40:00,5.16,5.18,5.15,5.16,226600.0,4.4131,4.4302,4.4045,4.4131,226600.0
2011-11-23 10:50:00,5.16,5.2,5.16,5.2,109600.0,4.4131,4.4473,4.4131,4.4473,109600.0
2011-11-23 11:00:00,5.2,5.23,5.19,5.2,289500.0,4.4473,4.4729,4.4387,4.4473,289500.0
2011-11-23 11:10:00,5.21,5.21,5.18,5.2,202800.0,4.4558,4.4558,4.4302,4.4473,202800.0
2011-11-23 11:20:00,5.2,5.21,5.19,5.2,156300.0,4.4473,4.4558,4.4387,4.4473,156300.0
2011-11-23 11:30:00,5.2,5.2,5.16,5.19,227200.0,4.4473,4.4473,4.4131,4.4387,227200.0
2011-11-23 11:40:00,5.18,5.19,5.16,5.17,179100.0,4.4302,4.4387,4.4131,4.4216,179100.0
2011-11-23 11:50:00,5.17,5.19,5.16,5.17,141400.0,4.4216,4.4387,4.4131,4.4216,141400.0
2011-11-23 12:00:00,5.17,5.19,5.16,5.19,159300.0,4.4216,4.4387,4.4131,4.4387,159300.0
2011-11-23 12:10:00,5.2,5.2,5.18,5.2,145600.0,4.4473,4.4473,4.4302,4.4473,145600.0
2011-11-23 12:20:00,5.2,5.2,5.18,5.18,119500.0,4.4473,4.4473,4.4302,4.4302,119500.0
2011-11-23 12:30:00,5.18,5.19,5.17,5.17,165200.0,4.4302,4.4387,4.4216,4.4216,165200.0
2011-11-23 12:40:00,5.18,5.19,5.16,5.18,221700.0,4.4302,4.4387,4.4131,4.4302,221700.0
2011-11-23 12:50:00,5.18,5.23,5.18,5.22,117700.0,4.4302,4.4729,4.4302,4.4644,117700.0
2011-11-23 13:00:00,5.22,5.23,5.2,5.2,119500.0,4.4644,4.4729,4.4473,4.4473,119500.0
2011-11-23 13:10:00,5.21,5.21,5.2,5.2,104300.0,4.4558,4.4558,4.4473,4.4473,104300.0
2011-11-23 13:20:00,5.2,5.21,5.19,5.21,117000.0,4.4473,4.4558,4.4387,4.4558,117000.0
2011-11-23 13:30:00,5.21,5.21,5.19,5.2,99500.0,4.4558,4.4558,4.4387,4.4473,99500.0
2011-11-23 13:40:00,5.2,5.21,5.19,5.2,99000.0,4.4473,4.4558,4.4387,4.4473,99000.0
2011-11-23 13:50:00,5.2,5.2,5.17,5.17,133000.0,4.4473,4.4473,4.4216,4.4216,133000.0
2011-11-23 14:00:00,5.18,5.19,5.17,5.18,119800.0,4.4302,4.4387,4.4216,4.4302,119800.0
2011-11-23 14:10:00,5.18,5.19,5.14,5.19,346000.0,4.4302,4.4387,4.396,4.4387,346000.0
2011-11-23 14:20:00,5.19,5.19,5.17,5.17,85100.0,4.4387,4.4387,4.4216,4.4216,85100.0
2011-11-23 14:30:00,5.18,5.21,5.17,5.21,200700.0,4.4302,4.4558,4.4216,4.4558,200700.0
2011-11-23 14:40:00,5.21,5.21,5.2,5.2,93400.0,4.4558,4.4558,4.4473,4.4473,93400.0
2011-11-23 14:50:00,5.2,5.21,5.17,5.17,127300.0,4.4473,4.4558,4.4216,4.4216,127300.0
2011-11-23 15:00:00,5.17,5.21,5.16,5.17,404800.0,4.4216,4.4558,4.4131,4.4216,404800.0
2011-11-23 15:10:00,5.17,5.21,5.16,5.16,308600.0,4.4216,4.4558,4.4131,4.4131,308600.0
2011-11-23 15:20:00,5.16,5.18,5.15,5.15,289900.0,4.4131,4.4302,4.4045,4.4045,289900.0
2011-11-23 15:30:00,5.16,5.17,5.15,5.17,234700.0,4.4131,4.4216,4.4045,4.4216,234700.0
2011-11-23 15:40:00,5.17,5.21,5.16,5.17,661400.0,4.4216,4.4558,4.4131,4.4216,661400.0
2011-11-23 15:50:00,5.17,5.19,5.15,5.15,912600.0,4.4216,4.4387,4.4045,4.4045,912600.0
2011-11-25 09:30:00,5.11,5.26,5.08,5.23,285000.0,4.3703,4.4986,4.3446,4.4729,285000.0
2011-11-25 09:40:00,5.23,5.31,5.22,5.25,139600.0,4.4729,4.5414,4.4644,4.49,139600.0
2011-11-25 09:50:00,5.25,5.32,5.24,5.29,180200.0,4.49,4.5499,4.4815,4.5243,180200.0
2011-11-25 10:00:00,5.29,5.35,5.26,5.35,403300.0,4.5243,4.5756,4.4986,4.5756,403300.0
2011-11-25 10:10:00,5.35,5.4,5.33,5.39,219000.0,4.5756,4.6183,4.5585,4.6098,219000.0
2011-11-25 10:20:00,5.39,5.4,5.32,5.34,186200.0,4.6098,4.6183,4.5499,4.567,186200.0
2011-11-25 10:30:00,5.33,5.34,5.31,5.32,45400.0,4.5585,4.567,4.5414,4.5499,45400.0
2011-11-25 10:40:00,5.32,5.33,5.31,5.32,117700.0,4.5499,4.5585,4.5414,4.5499,117700.0
2011-11-25 10:50:00,5.31,5.33,5.3,5.3,122500.0,4.5414,4.5585,4.5328,4.5328,122500.0
2011-11-25 11:00:00,5.3,5.32,5.29,5.32,159100.0,4.5328,4.5499,4.5243,4.5499,159100.0
2011-11-25 11:10:00,5.32,5.33,5.3,5.33,151500.0,4.5499,4.5585,4.5328,4.5585,151500.0
2011-11-25 11:20:00,5.32,5.33,5.3,5.32,179000.0,4.5499,4.5585,4.5328,4.5499,179000.0
2011-11-25 11:30:00,5.32,5.33,5.29,5.3,203800.0,4.5499,4.5585,4.5243,4.5328,203800.0
2011-11-25 11:40:00,5.3,5.3,5.24,5.26,157900.0,4.5328,4.5328,4.4815,4.4986,157900.0
2011-11-25 11:50:00,5.25,5.26,5.22,5.25,61500.0,4.49,4.4986,4.4644,4.49,61500.0
2011-11-25 12:00:00,5.25,5.25,5.21,5.23,118700.0,4.49,4.49,4.4558,4.4729,118700.0
2011-11-25 12:10:00,5.23,5.23,5.2,5.23,109600.0,4.4729,4.4729,4.4473,4.4729,109600.0
2011-11-25 12:20:00,5.22,5.25,5.2,5.25,152500.0,4.4644,4.49,4.4473,4.49,152500.0
2011-11-25 12:30:00,5.25,5.26,5.21,5.22,148400.0,4.49,4.4986,4.4558,4.4644,148400.0
2011-11-25 12:40:00,5.21,5.23,5.2,5.23,127100.0,4.4558,4.4729,4.4473,4.4729,127100.0
2011-11-25 12:50:00,5.23,5.25,5.22,5.23,238000.0,4.4729,4.49,4.4644,4.4729,238000.0
2011-11-28 09:30:00,5.47,5.5,5.42,5.43,501200.0,4.6782,4.7039,4.6354,4.644,501200.0
2011-11-28 09:40:00,5.44,5.45,5.4,5.41,337000.0,4.6525,4.6611,4.6183,4.6269,337000.0
2011-11-28 09:50:00,5.41,5.56,5.39,5.51,1338600.0,4.6269,4.7552,4.6098,4.7124,1338600.0
2011-11-28 10:00:00,5.51,5.57,5.4,5.54,1031700.0,4.7124,4.7637,4.6183,4.7381,1031700.0
2011-11-28 10:10:00,5.54,5.58,5.53,5.58,270000.0,4.7381,4.7723,4.7295,4.7723,270000.0
2011-11-28 10:20:00,5.58,5.62,5.57,5.58,422500.0,4.7723,4.8065,4.7637,4.7723,422500.0
2011-11-28 10:30:00,5.59,5.62,5.58,5.62,211000.0,4.7808,4.8065,4.7723,4.8065,211000.0
2011-11-28 10:40:00,5.61,5.65,5.58,5.58,597400.0,4.7979,4.8321,4.7723,4.7723,597400.0
2011-11-28 10:50:00,5.58,5.59,5.56,5.57,160900.0,4.7723,4.7808,4.7552,4.7637,160900.0
2011-11-28 11:00:00,5.57,5.62,5.56,5.61,315600.0,4.7637,4.8065,4.7552,4.7979,315600.0
2011-11-28 11:10:00,5.62,5.63,5.6,5.63,327900.0,4.8065,4.815,4.7894,4.815,327900.0
2011-11-28 11:20:00,5.62,5.67,5.62,5.66,284100.0,4.8065,4.8492,4.8065,4.8407,284100.0
2011-11-28 11:30:00,5.66,5.67,5.62,5.62,244900.0,4.8407,4.8492,4.8065,4.8065,244900.0
2011-11-28 11:40:00,5.62,5.63,5.6,5.6,169100.0,4.8065,4.815,4.7894,4.7894,169100.0
2011-11-28 11:50:00,5.6,5.61,5.59,5.59,108700.0,4.7894,4.7979,4.7808,4.7808,108700.0
2011-11-28 12:00:00,5.6,5.61,5.58,5.59,218900.0,4.7894,4.7979,4.7723,4.7808,218900.0
2011-11-28 12:10:00,5.59,5.6,5.55,5.56,163700.0,4.7808,4.7894,4.7466,4.7552,163700.0
2011-11-28 12:20:00,5.55,5.56,5.55,5.55,72800.0,4.7466,4.7552,4.7466,4.7466,72800.0
2011-11-28 12:30:00,5.54,5.54,5.51,5.53,180300.0,4.7381,4.7381,4.7124,4.7295,180300.0
2011-11-28 12:40:00,5.54,5.54,5.51,5.51,122600.0,4.7381,4.7381,4.7124,4.7124,122600.0
2011-11-28 12:50:00,5.51,5.53,5.49,5.51,169600.0,4.7124,4.7295,4.6953,4.7124,169600.0
2011-11-28 13:00:00,5.52,5.54,5.51,5.54,141000.0,4.721,4.7381,4.7124,4.7381,141000.0
2011-11-28 13:10:00,5.54,5.56,5.53,5.56,160600.0,4.7381,4.7552,4.7295,4.7552,160600.0
2011-11-28 13:20:00,5.56,5.58,5.56,5.57,97100.0,4.7552,4.7723,4.7552,4.7637,97100.0
2011-11-28 13:30:00,5.57,5.58,5.54,5.54,166100.0,4.7637,4.7723,4.7381,4.7381,166100.0
2011-11-28 13:40:00,5.54,5.55,5.54,5.54,55900.0,4.7381,4.7466,4.7381,4.7381,55900.0
2011-11-28 13:50:00,5.54,5.55,5.51,5.53,170500.0,4.7381,4.7466,4.7124,4.7295,170500.0
2011-11-28 14:00:00,5.52,5.57,5.52,5.57,233700.0,4.721,4.7637,4.721,4.7637,233700.0
2011-11-28 14:10:00,5.56,5.58,5.56,5.58,90600.0,4.7552,4.7723,4.7552,4.7723,90600.0
2011-11-28 14:20:00,5.58,5.59,5.56,5.56,239800.0,4.7723,4.7808,4.7552,4.7552,239800.0
2011-11-28 14:30:00,5.56,5.57,5.56,5.57,89900.0,4.7552,4.7637,4.7552,4.7637,89900.0
2011-11-28 14:40:00,5.56,5.57,5.56,5.57,93100.0,4.7552,4.7637,4.7552,4.7637,93100.0
2011-11-28 14:50:00,5.57,5.57,5.53,5.56,318800.0,4.7637,4.7637,4.7295,4.7552,318800.0
2011-11-28 15:00:00,5.55,5.57,5.52,5.54,312400.0,4.7466,4.7637,4.721,4.7381,312400.0
2011-11-28 15:10:00,5.53,5.55,5.5,5.53,423900.0,4.7295,4.7466,4.7039,4.7295,423900.0
2011-11-28 15:20:00,5.53,5.55,5.49,5.49,742200.0,4.7295,4.7466,4.6953,4.6953,742200.0
2011-11-28 15:30:00,5.49,5.53,5.48,5.5,836600.0,4.6953,4.7295,4.6867,4.7039,836600.0
2011-11-28 15:40:00,5.5,5.51,5.46,5.47,584100.0,4.7039,4.7124,4.6696,4.6782,584100.0
2011-11-28 15:50:00,5.46,5.53,5.46,5.53,1224500.0,4.6696,4.7295,4.6696,4.7295,1224500.0
2011-11-29 09:30:00,5.57,5.57,5.45,5.54,299100.0,4.7637,4.7637,4.6611,4.7381,299100.0
2011-11-29 09:40:00,5.54,5.58,5.54,5.56,201800.0,4.7381,4.7723,4.7381,4.7552,201800.0
2011-11-29 09:50:00,5.56,5.6,5.55,5.6,259100.0,4.7552,4.7894,4.7466,4.7894,259100.0
2011-11-29 10:00:00,5.6,5.68,5.6,5.67,356500.0,4.7894,4.8578,4.7894,4.8492,356500.0
2011-11-29 10:10:00,5.67,5.71,5.66,5.7,193400.0,4.8492,4.8835,4.8407,4.8749,193400.0
2011-11-29 10:20:00,5.7,5.74,5.68,5.72,312500.0,4.8749,4.9091,4.8578,4.892,312500.0
2011-11-29 10:30:00,5.72,5.73,5.69,5.71,294500.0,4.892,4.9006,4.8663,4.8835,294500.0
2011-11-29 10:40:00,5.71,5.73,5.67,5.68,365900.0,4.8835,4.9006,4.8492,4.8578,365900.0
2011-11-29 10:50:00,5.68,5.71,5.65,5.71,582800.0,4.8578,4.8835,4.8321,4.8835,582800.0
2011-11-29 11:00:00,5.71,5.72,5.68,5.71,690300.0,4.8835,4.892,4.8578,4.8835,690300.0
2011-11-29 11:10:00,5.7,5.73,5.69,5.71,426500.0,4.8749,4.9006,4.8663,4.8835,426500.0
2011-11-29 11:20:00,5.71,5.73,5.69,5.72,346600.0,4.8835,4.9006,4.8663,4.892,346600.0
2011-11-29 11:30:00,5.73,5.78,5.72,5.77,207600.0,4.9006,4.9433,4.892,4.9348,207600.0
2011-11-29 11:40:00,5.77,5.8,5.75,5.79,421100.0,4.9348,4.9604,4.9177,4.9519,421100.0
2011-11-29 11:50:00,5.79,5.8,5.77,5.78,211900.0,4.9519,4.9604,4.9348,4.9433,211900.0
2011-11-29 12:00:00,5.78,5.79,5.75,5.76,300700.0,4.9433,4.9519,4.9177,4.9262,300700.0
2011-11-29 12:10:00,5.76,5.77,5.76,5.76,28700.0,4.9262,4.9348,4.9262,4.9262,28700.0
2011-11-29 12:20:00,5.76,5.77,5.73,5.73,284700.0,4.9262,4.9348,4.9006,4.9006,284700.0
2011-11-29 12:30:00,5.74,5.74,5.7,5.71,97600.0,4.9091,4.9091,4.8749,4.8835,97600.0
2011-11-29 12:40:00,5.7,5.73,5.68,5.7,435800.0,4.8749,4.9006,4.8578,4.8749,435800.0
2011-11-29 12:50:00,5.69,5.71,5.69,5.71,60200.0,4.8663,4.8835,4.8663,4.8835,60200.0
2011-11-29 13:00:00,5.7,5.74,5.7,5.72,417700.0,4.8749,4.9091,4.8749,4.892,417700.0
2011-11-29 13:10:00,5.72,5.74,5.71,5.74,246000.0,4.892,4.9091,4.8835,4.9091,246000.0
2011-11-29 13:20:00,5.74,5.76,5.73,5.73,144700.0,4.9091,4.9262,4.9006,4.9006,144700.0
2011-11-29 13:30:00,5.73,5.74,5.69,5.73,242500.0,4.9006,4.9091,4.8663,4.9006,242500.0
2011-11-29 13:40:00,5.73,5.74,5.71,5.72,395200.0,4.9006,4.9091,4.8835,4.892,395200.0
2011-11-29 13:50:00,5.72,5.73,5.67,5.71,484500.0,4.892,4.9006,4.8492,4.8835,484500.0
2011-11-29 14:00:00,5.7,5.73,5.67,5.72,414900.0,4.8749,4.9006,4.8492,4.892,414900.0
2011-11-29 14:10:00,5.71,5.75,5.69,5.75,648000.0,4.8835,4.9177,4.8663,4.9177,648000.0
2011-11-29 14:20:00,5.74,5.76,5.73,5.74,141400.0,4.9091,4.9262,4.9006,4.9091,141400.0
2011-11-29 14:30:00,5.74,5.76,5.71,5.72,630900.0,4.9091,4.9262,4.8835,4.892,630900.0
2011-11-29 14:40:00,5.72,5.73,5.7,5.7,263500.0,4.892,4.9006,4.8749,4.8749,263500.0
2011-11-29 14:50:00,5.7,5.7,5.67,5.67,216200.0,4.8749,4.8749,4.8492,4.8492,216200.0
2011-11-29 15:00:00,5.67,5.68,5.64,5.64,326500.0,4.8492,4.8578,4.8236,4.8236,326500.0
2011-11-29 15:10:00,5.64,5.7,5.63,5.69,429300.0,4.8236,4.8749,4.815,4.8663,429300.0
2011-11-29 15:20:00,5.69,5.7,5.67,5.67,219900.0,4.8663,4.8749,4.8492,4.8492,219900.0
2011-11-29 15:30:00,5.67,5.72,5.67,5.7,351700.0,4.8492,4.892,4.8492,4.8749,351700.0
2011-11-29 15:40:00,5.69,5.71,5.67,5.68,457100.0,4.8663,4.8835,4.8492,4.8578,457100.0
2011-11-29 15:50:00,5.68,5.69,5.66,5.67,764700.0,4.8578,4.8663,4.8407,4.8492,764700.0
2011-11-30 09:30:00,5.97,5.97,5.78,5.9,923800.0,5.1058,5.1058,4.9433,5.046,923800.0
2011-11-30 09:40:00,5.89,6.02,5.89,5.99,757000.0,5.0374,5.1486,5.0374,5.1229,757000.0
2011-11-30 09:50:00,5.99,6.04,5.95,6.0,575300.0,5.1229,5.1657,5.0887,5.1315,575300.0
2011-11-30 10:00:00,6.0,6.09,5.99,6.02,645600.0,5.1315,5.2084,5.1229,5.1486,645600.0
2011-11-30 10:10:00,6.02,6.04,5.96,6.0,394200.0,5.1486,5.1657,5.0973,5.1315,394200.0
2011-11-30 10:20:00,5.99,6.02,5.95,5.98,828700.0,5.1229,5.1486,5.0887,5.1144,828700.0
2011-11-30 10:30:00,5.97,5.99,5.94,5.97,587500.0,5.1058,5.1229,5.0802,5.1058,587500.0
2011-11-30 10:40:00,5.97,5.99,5.95,5.96,365400.0,5.1058,5.1229,5.0887,5.0973,365400.0
2011-11-30 10:50:00,5.96,5.97,5.93,5.95,399600.0,5.0973,5.1058,5.0716,5.0887,399600.0
2011-11-30 11:00:00,5.96,5.98,5.93,5.95,709000.0,5.0973,5.1144,5.0716,5.0887,709000.0
2011-11-30 11:10:00,5.95,5.96,5.91,5.94,287600.0,5.0887,5.0973,5.0545,5.0802,287600.0
2011-11-30 11:20:00,5.93,5.94,5.9,5.9,286800.0,5.0716,5.0802,5.046,5.046,286800.0
2011-11-30 11:30:00,5.9,5.93,5.9,5.92,215700.0,5.046,5.0716,5.046,5.0631,215700.0
2011-11-30 11:40:00,5.92,5.95,5.91,5.94,473600.0,5.0631,5.0887,5.0545,5.0802,473600.0
2011-11-30 11:50:00,5.94,5.95,5.9,5.92,653900.0,5.0802,5.0887,5.046,5.0631,653900.0
2011-11-30 12:00:00,5.92,5.93,5.9,5.91,429600.0,5.0631,5.0716,5.046,5.0545,429600.0
2011-11-30 12:10:00,5.92,5.93,5.91,5.93,54100.0,5.0631,5.0716,5.0545,5.0716,54100.0
2011-11-30 12:20:00,5.93,5.95,5.92,5.95,75500.0,5.0716,5.0887,5.0631,5.0887,75500.0
2011-11-30 12:30:00,5.95,5.97,5.94,5.97,133300.0,5.0887,5.1058,5.0802,5.1058,133300.0
2011-11-30 12:40:00,5.97,5.98,5.96,5.98,62000.0,5.1058,5.1144,5.0973,5.1144,62000.0
2011-11-30 12:50:00,5.98,6.0,5.97,5.98,244100.0,5.1144,5.1315,5.1058,5.1144,244100.0
2011-11-30 13:00:00,5.98,6.02,5.98,6.02,150700.0,5.1144,5.1486,5.1144,5.1486,150700.0
2011-11-30 13:10:00,6.01,6.02,5.98,5.99,223900.0,5.14,5.1486,5.1144,5.1229,223900.0
2011-11-30 13:20:00,5.99,5.99,5.98,5.99,41000.0,5.1229,5.1229,5.1144,5.1229,41000.0
2011-11-30 13:30:00,5.99,6.03,5.98,6.03,470300.0,5.1229,5.1571,5.1144,5.1571,470300.0
2011-11-30 13:40:00,6.03,6.03,6.0,6.02,209700.0,5.1571,5.1571,5.1315,5.1486,209700.0
2011-11-30 13:50:00,6.02,6.02,5.99,5.99,875000.0,5.1486,5.1486,5.1229,5.1229,875000.0
2011-11-30 14:00:00,6.0,6.01,5.99,6.0,232100.0,5.1315,5.14,5.1229,5.1315,232100.0
2011-11-30 14:10:00,6.01,6.02,5.99,6.0,155700.0,5.14,5.1486,5.1229,5.1315,155700.0
2011-11-30 14:20:00,6.0,6.03,5.99,6.0,328300.0,5.1315,5.1571,5.1229,5.1315,328300.0
2011-11-30 14:30:00,6.01,6.02,6.0,6.01,162900.0,5.14,5.1486,5.1315,5.14,162900.0
2011-11-30 14:40:00,6.0,6.01,6.0,6.0,272600.0,5.1315,5.14,5.1315,5.1315,272600.0
2011-11-30 14:50:00,6.0,6.04,6.0,6.04,340100.0,5.1315,5.1657,5.1315,5.1657,340100.0
2011-11-30 15:00:00,6.04,6.04,6.0,6.01,386100.0,5.1657,5.1657,5.1315,5.14,386100.0
2011-11-30 15:10:00,6.01,6.04,5.99,6.02,806900.0,5.14,5.1657,5.1229,5.1486,806900.0
2011-11-30 15:20:00,6.03,6.05,6.01,6.04,549700.0,5.1571,5.1742,5.14,5.1657,549700.0
2011-11-30 15:30:00,6.04,6.06,6.02,6.02,790800.0,5.1657,5.1828,5.1486,5.1486,790800.0
2011-11-30 15:40:00,6.02,6.09,6.02,6.07,1352600.0,5.1486,5.2084,5.1486,5.1913,1352600.0
2011-11-30 15:50:00,6.07,6.11,6.06,6.1,1826700.0,5.1913,5.2256,5.1828,5.217,1826700.0
2011-12-01 09:30:00,6.05,6.08,5.97,6.04,293400.0,5.1742,5.1999,5.1058,5.1657,293400.0
2011-12-01 09:40:00,6.05,6.17,6.04,6.16,339900.0,5.1742,5.2769,5.1657,5.2683,339900.0
2011-12-01 09:50:00,6.15,6.22,6.1,6.11,467000.0,5.2598,5.3196,5.217,5.2256,467000.0
2011-12-01 10:00:00,6.12,6.14,6.1,6.11,226100.0,5.2341,5.2512,5.217,5.2256,226100.0
2011-12-01 10:10:00,6.12,6.13,6.08,6.08,172600.0,5.2341,5.2427,5.1999,5.1999,172600.0
2011-12-01 10:20:00,6.09,6.11,6.07,6.1,248400.0,5.2084,5.2256,5.1913,5.217,248400.0
2011-12-01 10:30:00,6.11,6.11,6.04,6.04,250800.0,5.2256,5.2256,5.1657,5.1657,250800.0
2011-12-01 10:40:00,6.05,6.08,6.03,6.08,331200.0,5.1742,5.1999,5.1571,5.1999,331200.0
2011-12-01 10:50:00,6.07,6.08,6.0,6.01,487100.0,5.1913,5.1999,5.1315,5.14,487100.0
2011-12-01 11:00:00,6.0,6.0,5.98,5.99,178700.0,5.1315,5.1315,5.1144,5.1229,178700.0
2011-12-01 11:10:00,5.98,5.98,5.93,5.96,246300.0,5.1144,5.1144,5.0716,5.0973,246300.0
2011-12-01 11:20:00,5.96,5.96,5.93,5.94,129000.0,5.0973,5.0973,5.0716,5.0802,129000.0
2011-12-01 11:30:00,5.93,5.99,5.93,5.98,417700.0,5.0716,5.1229,5.0716,5.1144,417700.0
2011-12-01 11:40:00,5.99,6.0,5.98,5.98,121200.0,5.1229,5.1315,5.1144,5.1144,121200.0
2011-12-01 11:50:00,5.98,6.01,5.98,6.01,153400.0,5.1144,5.14,5.1144,5.14,153400.0
2011-12-01 12:00:00,6.02,6.03,5.99,6.0,353000.0,5.1486,5.1571,5.1229,5.1315,353000.0
2011-12-01 12:10:00,5.99,6.0,5.99,6.0,60200.0,5.1229,5.1315,5.1229,5.1315,60200.0
2011-12-01 12:20:00,6.0,6.04,5.99,6.04,132600.0,5.1315,5.1657,5.1229,5.1657,132600.0
2011-12-01 12:30:00,6.03,6.05,6.02,6.03,345000.0,5.1571,5.1742,5.1486,5.1571,345000.0
2011-12-01 12:40:00,6.03,6.04,6.02,6.02,81400.0,5.1571,5.1657,5.1486,5.1486,81400.0
2011-12-01 12:50:00,6.02,6.05,6.0,6.02,170700.0,5.1486,5.1742,5.1315,5.1486,170700.0
2011-12-01 13:00:00,6.02,6.04,6.0,6.03,214000.0,5.1486,5.1657,5.1315,5.1571,214000.0
2011-12-01 13:10:00,6.03,6.06,6.03,6.06,99300.0,5.1571,5.1828,5.1571,5.1828,99300.0
2011-12-01 13:20:00,6.06,6.08,6.05,6.08,59400.0,5.1828,5.1999,5.1742,5.1999,59400.0
2011-12-01 13:30:00,6.07,6.08,6.05,6.06,188900.0,5.1913,5.1999,5.1742,5.1828,188900.0
2011-12-01 13:40:00,6.05,6.09,6.05,6.09,160300.0,5.1742,5.2084,5.1742,5.2084,160300.0
2011-12-01 13:50:00,6.08,6.1,6.08,6.1,102800.0,5.1999,5.217,5.1999,5.217,102800.0
2011-12-01 14:00:00,6.11,6.11,6.09,6.1,74400.0,5.2256,5.2256,5.2084,5.217,74400.0
2011-12-01 14:10:00,6.09,6.1,6.08,6.08,136600.0,5.2084,5.217,5.1999,5.1999,136600.0
2011-12-01 14:20:00,6.08,6.08,6.07,6.07,92600.0,5.1999,5.1999,5.1913,5.1913,92600.0
2011-12-01 14:30:00,6.08,6.09,6.06,6.09,193400.0,5.1999,5.2084,5.1828,5.2084,193400.0
2011-12-01 14:40:00,6.09,6.11,6.08,6.11,131900.0,5.2084,5.2256,5.1999,5.2256,131900.0
2011-12-01 14:50:00,6.11,6.11,6.08,6.08,142700.0,5.2256,5.2256,5.1999,5.1999,142700.0
2011-12-01 15:00:00,6.08,6.11,6.05,6.06,626300.0,5.1999,5.2256,5.1742,5.1828,626300.0
2011-12-01 15:10:00,6.05,6.07,6.05,6.07,116700.0,5.1742,5.1913,5.1742,5.1913,116700.0
2011-12-01 15:20:00,6.06,6.09,6.05,6.09,256700.0,5.1828,5.2084,5.1742,5.2084,256700.0
2011-12-01 15:30:00,6.09,6.1,6.08,6.1,153500.0,5.2084,5.217,5.1999,5.217,153500.0
2011-12-01 15:40:00,6.1,6.1,6.06,6.06,625400.0,5.217,5.217,5.1828,5.1828,625400.0
2011-12-01 15:50:00,6.07,6.07,6.03,6.07,582900.0,5.1913,5.1913,5.1571,5.1913,582900.0
2011-12-02 09:30:00,6.21,6.31,6.14,6.2,668000.0,5.3111,5.3966,5.2512,5.3025,668000.0
2011-12-02 09:40:00,6.2,6.21,6.12,6.13,426800.0,5.3025,5.3111,5.2341,5.2427,426800.0
2011-12-02 09:50:00,6.14,6.17,6.06,6.14,531200.0,5.2512,5.2769,5.1828,5.2512,531200.0
2011-12-02 10:00:00,6.14,6.21,6.14,6.17,454800.0,5.2512,5.3111,5.2512,5.2769,454800.0
2011-12-02 10:10:00,6.18,6.22,6.17,6.22,127700.0,5.2854,5.3196,5.2769,5.3196,127700.0
2011-12-02 10:20:00,6.22,6.25,6.17,6.19,1130800.0,5.3196,5.3453,5.2769,5.294,1130800.0
2011-12-02 10:30:00,6.19,6.19,6.15,6.16,237400.0,5.294,5.294,5.2598,5.2683,237400.0
2011-12-02 10:40:00,6.15,6.16,6.12,6.15,158500.0,5.2598,5.2683,5.2341,5.2598,158500.0
2011-12-02 10:50:00,6.15,6.18,6.15,6.15,250600.0,5.2598,5.2854,5.2598,5.2598,250600.0
2011-12-02 11:00:00,6.15,6.19,6.14,6.17,491700.0,5.2598,5.294,5.2512,5.2769,491700.0
2011-12-02 11:10:00,6.18,6.18,6.13,6.16,269100.0,5.2854,5.2854,5.2427,5.2683,269100.0
2011-12-02 11:20:00,6.15,6.21,6.15,6.21,137600.0,5.2598,5.3111,5.2598,5.3111,137600.0
2011-12-02 11:30:00,6.21,6.23,6.18,6.2,273400.0,5.3111,5.3282,5.2854,5.3025,273400.0
2011-12-02 11:40:00,6.2,6.2,6.15,6.16,158300.0,5.3025,5.3025,5.2598,5.2683,158300.0
2011-12-02 11:50:00,6.15,6.19,6.14,6.19,163000.0,5.2598,5.294,5.2512,5.294,163000.0
2011-12-02 12:00:00,6.18,6.2,6.16,6.18,108400.0,5.2854,5.3025,5.2683,5.2854,108400.0
2011-12-02 12:10:00,6.18,6.19,6.17,6.19,61600.0,5.2854,5.294,5.2769,5.294,61600.0
2011-12-02 12:20:00,6.2,6.22,6.2,6.21,64200.0,5.3025,5.3196,5.3025,5.3111,64200.0
2011-12-02 12:30:00,6.21,6.23,6.2,6.22,86400.0,5.3111,5.3282,5.3025,5.3196,86400.0
2011-12-02 12:40:00,6.22,6.25,6.2,6.24,112000.0,5.3196,5.3453,5.3025,5.3367,112000.0
2011-12-02 12:50:00,6.24,6.24,6.22,6.22,53700.0,5.3367,5.3367,5.3196,5.3196,53700.0
2011-12-02 13:00:00,6.22,6.24,6.21,6.22,91500.0,5.3196,5.3367,5.3111,5.3196,91500.0
2011-12-02 13:10:00,6.22,6.23,6.2,6.22,137200.0,5.3196,5.3282,5.3025,5.3196,137200.0
2011-12-02 13:20:00,6.23,6.24,6.21,6.21,82400.0,5.3282,5.3367,5.3111,5.3111,82400.0
2011-12-02 13:30:00,6.22,6.22,6.2,6.21,70200.0,5.3196,5.3196,5.3025,5.3111,70200.0
2011-12-02 13:40:00,6.22,6.27,6.21,6.25,177500.0,5.3196,5.3624,5.3111,5.3453,177500.0
2011-12-02 13:50:00,6.25,6.25,6.19,6.2,313200.0,5.3453,5.3453,5.294,5.3025,313200.0
2011-12-02 14:00:00,6.2,6.21,6.19,6.21,234800.0,5.3025,5.3111,5.294,5.3111,234800.0
2011-12-02 14:10:00,6.21,6.25,6.2,6.24,316200.0,5.3111,5.3453,5.3025,5.3367,316200.0
2011-12-02 14:20:00,6.25,6.26,6.23,6.24,279100.0,5.3453,5.3538,5.3282,5.3367,279100.0
2011-12-02 14:30:00,6.23,6.24,6.21,6.23,158200.0,5.3282,5.3367,5.3111,5.3282,158200.0
2011-12-02 14:40:00,6.23,6.23,6.21,6.23,92900.0,5.3282,5.3282,5.3111,5.3282,92900.0
2011-12-02 14:50:00,6.23,6.23,6.19,6.2,131500.0,5.3282,5.3282,5.294,5.3025,131500.0
2011-12-02 15:00:00,6.19,6.22,6.19,6.2,202900.0,5.294,5.3196,5.294,5.3025,202900.0
2011-12-02 15:10:00,6.21,6.22,6.2,6.21,203700.0,5.3111,5.3196,5.3025,5.3111,203700.0
2011-12-02 15:20:00,6.21,6.21,6.18,6.19,473900.0,5.3111,5.3111,5.2854,5.294,473900.0
2011-12-02 15:30:00,6.2,6.21,6.17,6.19,593300.0,5.3025,5.3111,5.2769,5.294,593300.0
2011-12-02 15:40:00,6.19,6.2,6.15,6.15,520000.0,5.294,5.3025,5.2598,5.2598,520000.0
2011-12-02 15:50:00,6.15,6.2,6.14,6.17,696300.0,5.2598,5.3025,5.2512,5.2769,696300.0
2011-12-05 09:30:00,6.32,6.37,6.26,6.3,473300.0,5.4052,5.4479,5.3538,5.388,473300.0
2011-12-05 09:40:00,6.3,6.37,6.29,6.35,591800.0,5.388,5.4479,5.3795,5.4308,591800.0
2011-12-05 09:50:00,6.35,6.45,6.35,6.45,339900.0,5.4308,5.5163,5.4308,5.5163,339900.0
2011-12-05 10:00:00,6.45,6.45,6.38,6.45,264000.0,5.5163,5.5163,5.4565,5.5163,264000.0
2011-12-05 10:10:00,6.45,6.5,6.44,6.5,608000.0,5.5163,5.5591,5.5078,5.5591,608000.0
2011-12-05 10:20:00,6.5,6.5,6.47,6.49,196100.0,5.5591,5.5591,5.5334,5.5505,196100.0
2011-12-05 10:30:00,6.5,6.5,6.44,6.44,565500.0,5.5591,5.5591,5.5078,5.5078,565500.0
2011-12-05 10:40:00,6.45,6.48,6.44,6.48,159200.0,5.5163,5.542,5.5078,5.542,159200.0
2011-12-05 10:50:00,6.47,6.49,6.46,6.47,203700.0,5.5334,5.5505,5.5249,5.5334,203700.0
2011-12-05 11:00:00,6.48,6.49,6.47,6.47,198700.0,5.542,5.5505,5.5334,5.5334,198700.0
2011-12-05 11:10:00,6.47,6.48,6.44,6.45,146600.0,5.5334,5.542,5.5078,5.5163,146600.0
2011-12-05 11:20:00,6.45,6.46,6.4,6.42,230400.0,5.5163,5.5249,5.4736,5.4907,230400.0
2011-12-05 11:30:00,6.43,6.43,6.42,6.42,45700.0,5.4992,5.4992,5.4907,5.4907,45700.0
2011-12-05 11:40:00,6.43,6.43,6.42,6.43,31600.0,5.4992,5.4992,5.4907,5.4992,31600.0
2011-12-05 11:50:00,6.43,6.43,6.3,6.32,587800.0,5.4992,5.4992,5.388,5.4052,587800.0
2011-12-05 12:00:00,6.32,6.36,6.31,6.34,136100.0,5.4052,5.4394,5.3966,5.4223,136100.0
2011-12-05 12:10:00,6.35,6.35,6.34,6.35,38600.0,5.4308,5.4308,5.4223,5.4308,38600.0
2011-12-05 12:20:00,6.34,6.38,6.34,6.36,285800.0,5.4223,5.4565,5.4223,5.4394,285800.0
2011-12-05 12:30:00,6.35,6.4,6.35,6.38,242100.0,5.4308,5.4736,5.4308,5.4565,242100.0
2011-12-05 12:40:00,6.38,6.42,6.37,6.42,177900.0,5.4565,5.4907,5.4479,5.4907,177900.0
2011-12-05 12:50:00,6.42,6.46,6.41,6.43,142100.0,5.4907,5.5249,5.4821,5.4992,142100.0
2011-12-05 13:00:00,6.44,6.44,6.41,6.41,106900.0,5.5078,5.5078,5.4821,5.4821,106900.0
2011-12-05 13:10:00,6.41,6.42,6.39,6.4,121800.0,5.4821,5.4907,5.465,5.4736,121800.0
2011-12-05 13:20:00,6.4,6.4,6.39,6.4,37000.0,5.4736,5.4736,5.465,5.4736,37000.0
2011-12-05 13:30:00,6.4,6.45,6.39,6.44,506100.0,5.4736,5.5163,5.465,5.5078,506100.0
2011-12-05 13:40:00,6.44,6.44,6.38,6.4,373100.0,5.5078,5.5078,5.4565,5.4736,373100.0
2011-12-05 13:50:00,6.4,6.44,6.39,6.43,252700.0,5.4736,5.5078,5.465,5.4992,252700.0
2011-12-05 14:00:00,6.42,6.43,6.36,6.38,206800.0,5.4907,5.4992,5.4394,5.4565,206800.0
2011-12-05 14:10:00,6.37,6.41,6.36,6.41,283900.0,5.4479,5.4821,5.4394,5.4821,283900.0
2011-12-05 14:20:00,6.41,6.41,6.34,6.37,336500.0,5.4821,5.4821,5.4223,5.4479,336500.0
2011-12-05 14:30:00,6.37,6.38,6.35,6.38,163500.0,5.4479,5.4565,5.4308,5.4565,163500.0
2011-12-05 14:40:00,6.38,6.38,6.33,6.38,456200.0,5.4565,5.4565,5.4137,5.4565,456200.0
2011-12-05 14:50:00,6.38,6.4,6.35,6.4,394800.0,5.4565,5.4736,5.4308,5.4736,394800.0
2011-12-05 15:00:00,6.39,6.43,6.37,6.4,443900.0,5.465,5.4992,5.4479,5.4736,443900.0
2011-12-05 15:10:00,6.4,6.42,6.37,6.39,375400.0,5.4736,5.4907,5.4479,5.465,375400.0
2011-12-05 15:20:00,6.38,6.39,6.35,6.38,342600.0,5.4565,5.465,5.4308,5.4565,342600.0
2011-12-05 15:30:00,6.38,6.4,6.35,6.37,407900.0,5.4565,5.4736,5.4308,5.4479,407900.0
2011-12-05 15:40:00,6.37,6.39,6.35,6.38,555100.0,5.4479,5.465,5.4308,5.4565,555100.0
2011-12-05 15:50:00,6.37,6.4,6.36,6.4,978700.0,5.4479,5.4736,5.4394,5.4736,978700.0
2011-12-06 09:30:00,6.39,6.41,6.33,6.38,352300.0,5.465,5.4821,5.4137,5.4565,352300.0
2011-12-06 09:40:00,6.38,6.39,6.32,6.33,367200.0,5.4565,5.465,5.4052,5.4137,367200.0
2011-12-06 09:50:00,6.33,6.37,6.3,6.37,135000.0,5.4137,5.4479,5.388,5.4479,135000.0
2011-12-06 10:00:00,6.36,6.4,6.36,6.39,177500.0,5.4394,5.4736,5.4394,5.465,177500.0
2011-12-06 10:10:00,6.39,6.4,6.36,6.39,254600.0,5.465,5.4736,5.4394,5.465,254600.0
2011-12-06 10:20:00,6.4,6.45,6.39,6.43,562500.0,5.4736,5.5163,5.465,5.4992,562500.0
2011-12-06 10:30:00,6.44,6.45,6.42,6.43,249100.0,5.5078,5.5163,5.4907,5.4992,249100.0
2011-12-06 10:40:00,6.42,6.43,6.38,6.43,425800.0,5.4907,5.4992,5.4565,5.4992,425800.0
2011-12-06 10:50:00,6.42,6.42,6.37,6.38,140800.0,5.4907,5.4907,5.4479,5.4565,140800.0
2011-12-06 11:00:00,6.37,6.4,6.35,6.35,419900.0,5.4479,5.4736,5.4308,5.4308,419900.0
2011-12-06 11:10:00,6.35,6.38,6.35,6.37,112700.0,5.4308,5.4565,5.4308,5.4479,112700.0
2011-12-06 11:20:00,6.37,6.38,6.36,6.37,192900.0,5.4479,5.4565,5.4394,5.4479,192900.0
2011-12-06 11:30:00,6.38,6.39,6.34,6.36,331600.0,5.4565,5.465,5.4223,5.4394,331600.0
2011-12-06 11:40:00,6.35,6.37,6.35,6.37,117800.0,5.4308,5.4479,5.4308,5.4479,117800.0
2011-12-06 11:50:00,6.37,6.39,6.36,6.38,224400.0,5.4479,5.465,5.4394,5.4565,224400.0
2011-12-06 12:00:00,6.37,6.38,6.37,6.38,154300.0,5.4479,5.4565,5.4479,5.4565,154300.0
2011-12-06 12:10:00,6.38,6.39,6.37,6.38,170400.0,5.4565,5.465,5.4479,5.4565,170400.0
2011-12-06 12:20:00,6.37,6.38,6.36,6.38,161800.0,5.4479,5.4565,5.4394,5.4565,161800.0
2011-12-06 12:30:00,6.37,6.4,6.37,6.39,180900.0,5.4479,5.4736,5.4479,5.465,180900.0
2011-12-06 12:40:00,6.39,6.39,6.37,6.38,199500.0,5.465,5.465,5.4479,5.4565,199500.0
2011-12-06 12:50:00,6.37,6.39,6.37,6.38,649500.0,5.4479,5.465,5.4479,5.4565,649500.0
2011-12-06 13:00:00,6.38,6.39,6.37,6.38,153100.0,5.4565,5.465,5.4479,5.4565,153100.0
2011-12-06 13:10:00,6.38,6.41,6.37,6.41,180200.0,5.4565,5.4821,5.4479,5.4821,180200.0
2011-12-06 13:20:00,6.4,6.41,6.39,6.39,219000.0,5.4736,5.4821,5.465,5.465,219000.0
2011-12-06 13:30:00,6.4,6.4,6.39,6.4,335300.0,5.4736,5.4736,5.465,5.4736,335300.0
2011-12-06 13:40:00,6.4,6.41,6.39,6.4,112000.0,5.4736,5.4821,5.465,5.4736,112000.0
2011-12-06 13:50:00,6.4,6.41,6.38,6.38,298200.0,5.4736,5.4821,5.4565,5.4565,298200.0
2011-12-06 14:00:00,6.39,6.39,6.37,6.39,125400.0,5.465,5.465,5.4479,5.465,125400.0
2011-12-06 14:10:00,6.39,6.41,6.38,6.41,480700.0,5.465,5.4821,5.4565,5.4821,480700.0
2011-12-06 14:20:00,6.4,6.42,6.39,6.4,398100.0,5.4736,5.4907,5.465,5.4736,398100.0
2011-12-06 14:30:00,6.4,6.46,6.4,6.46,354000.0,5.4736,5.5249,5.4736,5.5249,354000.0
2011-12-06 14:40:00,6.45,6.51,6.45,6.51,369400.0,5.5163,5.5677,5.5163,5.5677,369400.0
2011-12-06 14:50:00,6.51,6.56,6.5,6.52,436000.0,5.5677,5.6104,5.5591,5.5762,436000.0
2011-12-06 15:00:00,6.52,6.54,6.52,6.54,282700.0,5.5762,5.5933,5.5762,5.5933,282700.0
2011-12-06 15:10:00,6.54,6.59,6.53,6.56,286500.0,5.5933,5.6361,5.5848,5.6104,286500.0
2011-12-06 15:20:00,6.57,6.57,6.52,6.53,433600.0,5.619,5.619,5.5762,5.5848,433600.0
2011-12-06 15:30:00,6.53,6.54,6.51,6.54,292100.0,5.5848,5.5933,5.5677,5.5933,292100.0
2011-12-06 15:40:00,6.53,6.54,6.5,6.51,417400.0,5.5848,5.5933,5.5591,5.5677,417400.0
2011-12-06 15:50:00,6.51,6.51,6.46,6.48,887300.0,5.5677,5.5677,5.5249,5.542,887300.0
2011-12-07 09:30:00,6.39,6.49,6.38,6.43,389900.0,5.465,5.5505,5.4565,5.4992,389900.0
2011-12-07 09:40:00,6.43,6.45,6.36,6.38,346400.0,5.4992,5.5163,5.4394,5.4565,346400.0
2011-12-07 09:50:00,6.39,6.43,6.38,6.38,317100.0,5.465,5.4992,5.4565,5.4565,317100.0
2011-12-07 10:00:00,6.39,6.39,6.33,6.33,213600.0,5.465,5.465,5.4137,5.4137,213600.0
2011-12-07 10:10:00,6.33,6.36,6.33,6.34,178200.0,5.4137,5.4394,5.4137,5.4223,178200.0
2011-12-07 10:20:00,6.34,6.35,6.27,6.28,255300.0,5.4223,5.4308,5.3624,5.3709,255300.0
2011-12-07 10:30:00,6.29,6.3,6.25,6.26,409500.0,5.3795,5.388,5.3453,5.3538,409500.0
2011-12-07 10:40:00,6.25,6.27,6.24,6.27,466800.0,5.3453,5.3624,5.3367,5.3624,466800.0
2011-12-07 10:50:00,6.27,6.31,6.26,6.28,278600.0,5.3624,5.3966,5.3538,5.3709,278600.0
2011-12-07 11:00:00,6.28,6.32,6.27,6.3,165900.0,5.3709,5.4052,5.3624,5.388,165900.0
2011-12-07 11:10:00,6.31,6.31,6.24,6.24,508000.0,5.3966,5.3966,5.3367,5.3367,508000.0
2011-12-07 11:20:00,6.25,6.31,6.24,6.29,748800.0,5.3453,5.3966,5.3367,5.3795,748800.0
2011-12-07 11:30:00,6.29,6.34,6.29,6.34,311700.0,5.3795,5.4223,5.3795,5.4223,311700.0
2011-12-07 11:40:00,6.34,6.34,6.28,6.28,436900.0,5.4223,5.4223,5.3709,5.3709,436900.0
2011-12-07 11:50:00,6.29,6.31,6.29,6.3,320900.0,5.3795,5.3966,5.3795,5.388,320900.0
2011-12-07 12:00:00,6.3,6.34,6.29,6.34,191100.0,5.388,5.4223,5.3795,5.4223,191100.0
2011-12-07 12:10:00,6.34,6.35,6.32,6.33,584000.0,5.4223,5.4308,5.4052,5.4137,584000.0
2011-12-07 12:20:00,6.34,6.4,6.33,6.4,233000.0,5.4223,5.4736,5.4137,5.4736,233000.0
2011-12-07 12:30:00,6.39,6.4,6.36,6.37,184900.0,5.465,5.4736,5.4394,5.4479,184900.0
2011-12-07 12:40:00,6.37,6.39,6.36,6.38,188500.0,5.4479,5.465,5.4394,5.4565,188500.0
2011-12-07 12:50:00,6.38,6.41,6.37,6.4,276200.0,5.4565,5.4821,5.4479,5.4736,276200.0
2011-12-07 13:00:00,6.4,6.41,6.38,6.39,256900.0,5.4736,5.4821,5.4565,5.465,256900.0
2011-12-07 13:10:00,6.38,6.4,6.36,6.37,512100.0,5.4565,5.4736,5.4394,5.4479,512100.0
2011-12-07 13:20:00,6.37,6.4,6.36,6.38,346500.0,5.4479,5.4736,5.4394,5.4565,346500.0
2011-12-07 13:30:00,6.38,6.39,6.35,6.37,471400.0,5.4565,5.465,5.4308,5.4479,471400.0
2011-12-07 13:40:00,6.37,6.38,6.34,6.34,234800.0,5.4479,5.4565,5.4223,5.4223,234800.0
2011-12-07 13:50:00,6.35,6.36,6.34,6.36,93600.0,5.4308,5.4394,5.4223,5.4394,93600.0
2011-12-07 14:00:00,6.36,6.37,6.33,6.33,436600.0,5.4394,5.4479,5.4137,5.4137,436600.0
2011-12-07 14:10:00,6.33,6.34,6.32,6.33,84000.0,5.4137,5.4223,5.4052,5.4137,84000.0
2011-12-07 14:20:00,6.32,6.34,6.32,6.34,243800.0,5.4052,5.4223,5.4052,5.4223,243800.0
2011-12-07 14:30:00,6.34,6.34,6.32,6.34,221900.0,5.4223,5.4223,5.4052,5.4223,221900.0
2011-12-07 14:40:00,6.34,6.34,6.29,6.31,183600.0,5.4223,5.4223,5.3795,5.3966,183600.0
2011-12-07 14:50:00,6.3,6.35,6.3,6.34,427000.0,5.388,5.4308,5.388,5.4223,427000.0
2011-12-07 15:00:00,6.34,6.36,6.33,6.33,260800.0,5.4223,5.4394,5.4137,5.4137,260800.0
2011-12-07 15:10:00,6.34,6.39,6.33,6.38,227600.0,5.4223,5.465,5.4137,5.4565,227600.0
2011-12-07 15:20:00,6.38,6.41,6.37,6.4,259000.0,5.4565,5.4821,5.4479,5.4736,259000.0
2011-12-07 15:30:00,6.39,6.47,6.38,6.46,366900.0,5.465,5.5334,5.4565,5.5249,366900.0
2011-12-07 15:40:00,6.46,6.5,6.43,6.46,675500.0,5.5249,5.5591,5.4992,5.5249,675500.0
2011-12-07 15:50:00,6.46,6.48,6.44,6.44,805200.0,5.5249,5.542,5.5078,5.5078,805200.0
2011-12-08 09:30:00,6.39,6.41,6.32,6.37,299600.0,5.465,5.4821,5.4052,5.4479,299600.0
2011-12-08 09:40:00,6.37,6.38,6.3,6.33,148500.0,5.4479,5.4565,5.388,5.4137,148500.0
2011-12-08 09:50:00,6.33,6.35,6.26,6.27,178600.0,5.4137,5.4308,5.3538,5.3624,178600.0
2011-12-08 10:00:00,6.27,6.31,6.22,6.22,309800.0,5.3624,5.3966,5.3196,5.3196,309800.0
2011-12-08 10:10:00,6.23,6.25,6.21,6.21,118200.0,5.3282,5.3453,5.3111,5.3111,118200.0
2011-12-08 10:20:00,6.21,6.23,6.18,6.19,424400.0,5.3111,5.3282,5.2854,5.294,424400.0
2011-12-08 10:30:00,6.19,6.22,6.19,6.21,241800.0,5.294,5.3196,5.294,5.3111,241800.0
2011-12-08 10:40:00,6.21,6.21,6.18,6.2,349200.0,5.3111,5.3111,5.2854,5.3025,349200.0
2011-12-08 10:50:00,6.21,6.22,6.15,6.16,635100.0,5.3111,5.3196,5.2598,5.2683,635100.0
2011-12-08 11:00:00,6.15,6.18,6.13,6.14,393800.0,5.2598,5.2854,5.2427,5.2512,393800.0
2011-12-08 11:10:00,6.14,6.14,6.1,6.14,302200.0,5.2512,5.2512,5.217,5.2512,302200.0
2011-12-08 11:20:00,6.13,6.17,6.12,6.14,537200.0,5.2427,5.2769,5.2341,5.2512,537200.0
2011-12-08 11:30:00,6.14,6.18,6.08,6.09,722000.0,5.2512,5.2854,5.1999,5.2084,722000.0
2011-12-08 11:40:00,6.1,6.15,6.08,6.13,304800.0,5.217,5.2598,5.1999,5.2427,304800.0
2011-12-08 11:50:00,6.12,6.14,6.12,6.13,525700.0,5.2341,5.2512,5.2341,5.2427,525700.0
2011-12-08 12:00:00,6.13,6.13,6.09,6.13,322400.0,5.2427,5.2427,5.2084,5.2427,322400.0
2011-12-08 12:10:00,6.12,6.18,6.11,6.17,368300.0,5.2341,5.2854,5.2256,5.2769,368300.0
2011-12-08 12:20:00,6.18,6.18,6.14,6.16,142900.0,5.2854,5.2854,5.2512,5.2683,142900.0
2011-12-08 12:30:00,6.16,6.16,6.12,6.12,308600.0,5.2683,5.2683,5.2341,5.2341,308600.0
2011-12-08 12:40:00,6.12,6.14,6.1,6.1,362200.0,5.2341,5.2512,5.217,5.217,362200.0
2011-12-08 12:50:00,6.11,6.12,6.08,6.09,373600.0,5.2256,5.2341,5.1999,5.2084,373600.0
2011-12-08 13:00:00,6.09,6.1,6.04,6.07,177400.0,5.2084,5.217,5.1657,5.1913,177400.0
2011-12-08 13:10:00,6.08,6.11,6.06,6.11,341900.0,5.1999,5.2256,5.1828,5.2256,341900.0
2011-12-08 13:20:00,6.11,6.13,6.1,6.13,58500.0,5.2256,5.2427,5.217,5.2427,58500.0
2011-12-08 13:30:00,6.13,6.14,6.11,6.14,136000.0,5.2427,5.2512,5.2256,5.2512,136000.0
2011-12-08 13:40:00,6.14,6.16,6.14,6.14,196400.0,5.2512,5.2683,5.2512,5.2512,196400.0
2011-12-08 13:50:00,6.13,6.17,6.12,6.17,240400.0,5.2427,5.2769,5.2341,5.2769,240400.0
2011-12-08 14:00:00,6.17,6.17,6.12,6.16,116300.0,5.2769,5.2769,5.2341,5.2683,116300.0
2011-12-08 14:10:00,6.15,6.18,6.14,6.17,286800.0,5.2598,5.2854,5.2512,5.2769,286800.0
2011-12-08 14:20:00,6.17,6.18,6.15,6.16,78900.0,5.2769,5.2854,5.2598,5.2683,78900.0
2011-12-08 14:30:00,6.16,6.18,6.15,6.16,296100.0,5.2683,5.2854,5.2598,5.2683,296100.0
2011-12-08 14:40:00,6.15,6.16,6.13,6.16,310200.0,5.2598,5.2683,5.2427,5.2683,310200.0
2011-12-08 14:50:00,6.15,6.16,6.11,6.12,261200.0,5.2598,5.2683,5.2256,5.2341,261200.0
2011-12-08 15:00:00,6.12,6.13,6.1,6.11,115300.0,5.2341,5.2427,5.217,5.2256,115300.0
2011-12-08 15:10:00,6.1,6.15,6.1,6.15,243400.0,5.217,5.2598,5.217,5.2598,243400.0
2011-12-08 15:20:00,6.15,6.18,6.13,6.16,336500.0,5.2598,5.2854,5.2427,5.2683,336500.0
2011-12-08 15:30:00,6.16,6.2,6.14,6.16,533000.0,5.2683,5.3025,5.2512,5.2683,533000.0
2011-12-08 15:40:00,6.16,6.16,6.09,6.1,1262700.0,5.2683,5.2683,5.2084,5.217,1262700.0
2011-12-08 15:50:00,6.1,6.11,6.07,6.09,1183500.0,5.217,5.2256,5.1913,5.2084,1183500.0
2011-12-09 09:30:00,6.18,6.24,6.11,6.16,205400.0,5.2854,5.3367,5.2256,5.2683,205400.0
2011-12-09 09:40:00,6.17,6.18,6.13,6.15,251100.0,5.2769,5.2854,5.2427,5.2598,251100.0
2011-12-09 09:50:00,6.14,6.17,6.13,6.16,214300.0,5.2512,5.2769,5.2427,5.2683,214300.0
2011-12-09 10:00:00,6.15,6.17,6.14,6.15,552100.0,5.2598,5.2769,5.2512,5.2598,552100.0
2011-12-09 10:10:00,6.15,6.16,6.13,6.15,553500.0,5.2598,5.2683,5.2427,5.2598,553500.0
2011-12-09 10:20:00,6.15,6.16,6.13,6.14,274200.0,5.2598,5.2683,5.2427,5.2512,274200.0
2011-12-09 10:30:00,6.14,6.15,6.11,6.11,393900.0,5.2512,5.2598,5.2256,5.2256,393900.0
2011-12-09 10:40:00,6.1,6.15,6.1,6.13,357800.0,5.217,5.2598,5.217,5.2427,357800.0
2011-12-09 10:50:00,6.13,6.19,6.11,6.19,486400.0,5.2427,5.294,5.2256,5.294,486400.0
2011-12-09 11:00:00,6.19,6.23,6.18,6.22,262000.0,5.294,5.3282,5.2854,5.3196,262000.0
2011-12-09 11:10:00,6.22,6.27,6.22,6.27,214100.0,5.3196,5.3624,5.3196,5.3624,214100.0
2011-12-09 11:20:00,6.26,6.27,6.25,6.27,311100.0,5.3538,5.3624,5.3453,5.3624,311100.0
2011-12-09 11:30:00,6.27,6.3,6.27,6.28,87800.0,5.3624,5.388,5.3624,5.3709,87800.0
2011-12-09 11:40:00,6.28,6.3,6.25,6.27,181500.0,5.3709,5.388,5.3453,5.3624,181500.0
2011-12-09 11:50:00,6.27,6.28,6.26,6.28,56200.0,5.3624,5.3709,5.3538,5.3709,56200.0
2011-12-09 12:00:00,6.28,6.29,6.27,6.29,597600.0,5.3709,5.3795,5.3624,5.3795,597600.0
2011-12-09 12:10:00,6.29,6.32,6.28,6.32,101300.0,5.3795,5.4052,5.3709,5.4052,101300.0
2011-12-09 12:20:00,6.31,6.32,6.29,6.3,113700.0,5.3966,5.4052,5.3795,5.388,113700.0
2011-12-09 12:30:00,6.3,6.32,6.29,6.31,71900.0,5.388,5.4052,5.3795,5.3966,71900.0
2011-12-09 12:40:00,6.3,6.33,6.3,6.33,484400.0,5.388,5.4137,5.388,5.4137,484400.0
2011-12-09 12:50:00,6.33,6.34,6.33,6.33,67500.0,5.4137,5.4223,5.4137,5.4137,67500.0
2011-12-09 13:00:00,6.33,6.34,6.31,6.32,98300.0,5.4137,5.4223,5.3966,5.4052,98300.0
2011-12-09 13:10:00,6.32,6.33,6.3,6.3,157400.0,5.4052,5.4137,5.388,5.388,157400.0
2011-12-09 13:20:00,6.31,6.33,6.3,6.32,348600.0,5.3966,5.4137,5.388,5.4052,348600.0
2011-12-09 13:30:00,6.32,6.34,6.32,6.33,121800.0,5.4052,5.4223,5.4052,5.4137,121800.0
2011-12-09 13:40:00,6.33,6.33,6.32,6.33,45000.0,5.4137,5.4137,5.4052,5.4137,45000.0
2011-12-09 13:50:00,6.33,6.33,6.32,6.33,21300.0,5.4137,5.4137,5.4052,5.4137,21300.0
2011-12-09 14:00:00,6.33,6.33,6.32,6.33,82300.0,5.4137,5.4137,5.4052,5.4137,82300.0
2011-12-09 14:10:00,6.33,6.34,6.32,6.32,59900.0,5.4137,5.4223,5.4052,5.4052,59900.0
2011-12-09 14:20:00,6.33,6.37,6.31,6.36,199100.0,5.4137,5.4479,5.3966,5.4394,199100.0
2011-12-09 14:30:00,6.36,6.37,6.36,6.37,44600.0,5.4394,5.4479,5.4394,5.4479,44600.0
2011-12-09 14:40:00,6.37,6.37,6.36,6.37,91400.0,5.4479,5.4479,5.4394,5.4479,91400.0
2011-12-09 14:50:00,6.37,6.37,6.34,6.35,261400.0,5.4479,5.4479,5.4223,5.4308,261400.0
2011-12-09 15:00:00,6.35,6.35,6.32,6.33,188100.0,5.4308,5.4308,5.4052,5.4137,188100.0
2011-12-09 15:10:00,6.33,6.33,6.3,6.31,163500.0,5.4137,5.4137,5.388,5.3966,163500.0
2011-12-09 15:20:00,6.31,6.32,6.3,6.32,265000.0,5.3966,5.4052,5.388,5.4052,265000.0
2011-12-09 15:30:00,6.31,6.32,6.3,6.32,221300.0,5.3966,5.4052,5.388,5.4052,221300.0
2011-12-09 15:40:00,6.32,6.36,6.31,6.32,414900.0,5.4052,5.4394,5.3966,5.4052,414900.0
2011-12-09 15:50:00,6.31,6.34,6.31,6.32,595000.0,5.3966,5.4223,5.3966,5.4052,595000.0
2011-12-12 09:30:00,6.24,6.3,6.12,6.16,251500.0,5.3367,5.388,5.2341,5.2683,251500.0
2011-12-12 09:40:00,6.16,6.21,6.14,6.19,276000.0,5.2683,5.3111,5.2512,5.294,276000.0
2011-12-12 09:50:00,6.19,6.19,6.1,6.11,102600.0,5.294,5.294,5.217,5.2256,102600.0
2011-12-12 10:00:00,6.12,6.15,6.11,6.14,120500.0,5.2341,5.2598,5.2256,5.2512,120500.0
2011-12-12 10:10:00,6.14,6.14,6.11,6.11,197600.0,5.2512,5.2512,5.2256,5.2256,197600.0
2011-12-12 10:20:00,6.1,6.11,6.07,6.1,103500.0,5.217,5.2256,5.1913,5.217,103500.0
2011-12-12 10:30:00,6.1,6.11,6.07,6.09,279500.0,5.217,5.2256,5.1913,5.2084,279500.0
2011-12-12 10:40:00,6.09,6.17,6.08,6.17,327900.0,5.2084,5.2769,5.1999,5.2769,327900.0
2011-12-12 10:50:00,6.16,6.23,6.16,6.23,254400.0,5.2683,5.3282,5.2683,5.3282,254400.0
2011-12-12 11:00:00,6.23,6.24,6.21,6.22,272400.0,5.3282,5.3367,5.3111,5.3196,272400.0
2011-12-12 11:10:00,6.21,6.21,6.16,6.16,435300.0,5.3111,5.3111,5.2683,5.2683,435300.0
2011-12-12 11:20:00,6.16,6.22,6.16,6.2,443300.0,5.2683,5.3196,5.2683,5.3025,443300.0
2011-12-12 11:30:00,6.2,6.2,6.18,6.2,44600.0,5.3025,5.3025,5.2854,5.3025,44600.0
2011-12-12 11:40:00,6.2,6.2,6.13,6.13,161500.0,5.3025,5.3025,5.2427,5.2427,161500.0
2011-12-12 11:50:00,6.13,6.15,6.11,6.14,115000.0,5.2427,5.2598,5.2256,5.2512,115000.0
2011-12-12 12:00:00,6.14,6.15,6.11,6.13,154700.0,5.2512,5.2598,5.2256,5.2427,154700.0
2011-12-12 12:10:00,6.13,6.15,6.12,6.15,65700.0,5.2427,5.2598,5.2341,5.2598,65700.0
2011-12-12 12:20:00,6.15,6.15,6.13,6.15,256300.0,5.2598,5.2598,5.2427,5.2598,256300.0
2011-12-12 12:30:00,6.15,6.18,6.14,6.18,67200.0,5.2598,5.2854,5.2512,5.2854,67200.0
2011-12-12 12:40:00,6.18,6.19,6.17,6.19,45000.0,5.2854,5.294,5.2769,5.294,45000.0
2011-12-12 12:50:00,6.19,6.2,6.18,6.18,149800.0,5.294,5.3025,5.2854,5.2854,149800.0
2011-12-12 13:00:00,6.19,6.2,6.17,6.18,218600.0,5.294,5.3025,5.2769,5.2854,218600.0
2011-12-12 13:10:00,6.19,6.2,6.15,6.15,184600.0,5.294,5.3025,5.2598,5.2598,184600.0
2011-12-12 13:20:00,6.16,6.19,6.15,6.19,78600.0,5.2683,5.294,5.2598,5.294,78600.0
2011-12-12 13:30:00,6.19,6.2,6.18,6.2,158800.0,5.294,5.3025,5.2854,5.3025,158800.0
2011-12-12 13:40:00,6.2,6.23,6.19,6.23,54300.0,5.3025,5.3282,5.294,5.3282,54300.0
2011-12-12 13:50:00,6.23,6.24,6.21,6.21,353700.0,5.3282,5.3367,5.3111,5.3111,353700.0
2011-12-12 14:00:00,6.22,6.23,6.2,6.21,108700.0,5.3196,5.3282,5.3025,5.3111,108700.0
2011-12-12 14:10:00,6.21,6.23,6.2,6.23,63100.0,5.3111,5.3282,5.3025,5.3282,63100.0
2011-12-12 14:20:00,6.23,6.25,6.22,6.24,135300.0,5.3282,5.3453,5.3196,5.3367,135300.0
2011-12-12 14:30:00,6.23,6.24,6.21,6.21,110400.0,5.3282,5.3367,5.3111,5.3111,110400.0
2011-12-12 14:40:00,6.21,6.23,6.2,6.21,270100.0,5.3111,5.3282,5.3025,5.3111,270100.0
2011-12-12 14:50:00,6.21,6.23,6.2,6.23,167800.0,5.3111,5.3282,5.3025,5.3282,167800.0
2011-12-12 15:00:00,6.23,6.23,6.19,6.19,157600.0,5.3282,5.3282,5.294,5.294,157600.0
2011-12-12 15:10:00,6.19,6.22,6.19,6.21,116300.0,5.294,5.3196,5.294,5.3111,116300.0
2011-12-12 15:20:00,6.21,6.25,6.2,6.25,296900.0,5.3111,5.3453,5.3025,5.3453,296900.0
2011-12-12 15:30:00,6.24,6.27,6.24,6.25,342500.0,5.3367,5.3624,5.3367,5.3453,342500.0
2011-12-12 15:40:00,6.25,6.25,6.19,6.2,596700.0,5.3453,5.3453,5.294,5.3025,596700.0
2011-12-12 15:50:00,6.2,6.24,6.19,6.22,826200.0,5.3025,5.3367,5.294,5.3196,826200.0
2011-12-13 09:30:00,6.25,6.34,6.25,6.25,109700.0,5.3453,5.4223,5.3453,5.3453,109700.0
2011-12-13 09:40:00,6.24,6.26,6.22,6.24,107200.0,5.3367,5.3538,5.3196,5.3367,107200.0
2011-12-13 09:50:00,6.24,6.27,6.22,6.22,94900.0,5.3367,5.3624,5.3196,5.3196,94900.0
2011-12-13 10:00:00,6.23,6.28,6.22,6.23,179700.0,5.3282,5.3709,5.3196,5.3282,179700.0
2011-12-13 10:10:00,6.23,6.25,6.2,6.2,84800.0,5.3282,5.3453,5.3025,5.3025,84800.0
2011-12-13 10:20:00,6.2,6.21,6.15,6.16,54600.0,5.3025,5.3111,5.2598,5.2683,54600.0
2011-12-13 10:30:00,6.16,6.17,6.12,6.14,109700.0,5.2683,5.2769,5.2341,5.2512,109700.0
2011-12-13 10:40:00,6.15,6.15,6.06,6.08,205600.0,5.2598,5.2598,5.1828,5.1999,205600.0
2011-12-13 10:50:00,6.07,6.11,6.06,6.09,192100.0,5.1913,5.2256,5.1828,5.2084,192100.0
2011-12-13 11:00:00,6.09,6.11,6.05,6.06,232300.0,5.2084,5.2256,5.1742,5.1828,232300.0
2011-12-13 11:10:00,6.07,6.12,6.06,6.11,117300.0,5.1913,5.2341,5.1828,5.2256,117300.0
2011-12-13 11:20:00,6.1,6.13,6.09,6.12,68700.0,5.217,5.2427,5.2084,5.2341,68700.0
2011-12-13 11:30:00,6.11,6.16,6.1,6.15,137000.0,5.2256,5.2683,5.217,5.2598,137000.0
2011-12-13 11:40:00,6.14,6.14,6.12,6.13,82800.0,5.2512,5.2512,5.2341,5.2427,82800.0
2011-12-13 11:50:00,6.13,6.15,6.12,6.14,56300.0,5.2427,5.2598,5.2341,5.2512,56300.0
2011-12-13 12:00:00,6.15,6.16,6.13,6.15,43600.0,5.2598,5.2683,5.2427,5.2598,43600.0
2011-12-13 12:10:00,6.14,6.15,6.12,6.13,30900.0,5.2512,5.2598,5.2341,5.2427,30900.0
2011-12-13 12:20:00,6.13,6.14,6.11,6.12,63700.0,5.2427,5.2512,5.2256,5.2341,63700.0
2011-12-13 12:30:00,6.13,6.13,6.1,6.1,68200.0,5.2427,5.2427,5.217,5.217,68200.0
2011-12-13 12:40:00,6.11,6.13,6.1,6.13,33500.0,5.2256,5.2427,5.217,5.2427,33500.0
2011-12-13 12:50:00,6.13,6.14,6.12,6.12,41000.0,5.2427,5.2512,5.2341,5.2341,41000.0
2011-12-13 13:00:00,6.13,6.13,6.09,6.11,95400.0,5.2427,5.2427,5.2084,5.2256,95400.0
2011-12-13 13:10:00,6.1,6.14,6.1,6.13,94600.0,5.217,5.2512,5.217,5.2427,94600.0
2011-12-13 13:20:00,6.13,6.14,6.11,6.12,93200.0,5.2427,5.2512,5.2256,5.2341,93200.0
2011-12-13 13:30:00,6.12,6.13,6.1,6.1,71900.0,5.2341,5.2427,5.217,5.217,71900.0
2011-12-13 13:40:00,6.11,6.13,6.1,6.11,114600.0,5.2256,5.2427,5.217,5.2256,114600.0
2011-12-13 13:50:00,6.12,6.12,6.11,6.11,17000.0,5.2341,5.2341,5.2256,5.2256,17000.0
2011-12-13 14:00:00,6.11,6.15,6.11,6.14,131200.0,5.2256,5.2598,5.2256,5.2512,131200.0
2011-12-13 14:10:00,6.14,6.14,6.07,6.07,205500.0,5.2512,5.2512,5.1913,5.1913,205500.0
2011-12-13 14:20:00,6.07,6.11,6.06,6.11,189800.0,5.1913,5.2256,5.1828,5.2256,189800.0
2011-12-13 14:30:00,6.1,6.11,6.0,6.0,281100.0,5.217,5.2256,5.1315,5.1315,281100.0
2011-12-13 14:40:00,6.0,6.05,5.99,6.02,365700.0,5.1315,5.1742,5.1229,5.1486,365700.0
2011-12-13 14:50:00,6.01,6.06,6.01,6.02,247500.0,5.14,5.1828,5.14,5.1486,247500.0
2011-12-13 15:00:00,6.02,6.05,6.02,6.03,659300.0,5.1486,5.1742,5.1486,5.1571,659300.0
2011-12-13 15:10:00,6.02,6.04,5.98,6.0,257500.0,5.1486,5.1657,5.1144,5.1315,257500.0
2011-12-13 15:20:00,6.0,6.0,5.94,5.96,310300.0,5.1315,5.1315,5.0802,5.0973,310300.0
2011-12-13 15:30:00,5.96,5.96,5.9,5.94,394100.0,5.0973,5.0973,5.046,5.0802,394100.0
2011-12-13 15:40:00,5.93,5.96,5.93,5.94,422000.0,5.0716,5.0973,5.0716,5.0802,422000.0
2011-12-13 15:50:00,5.94,6.0,5.93,5.95,1767600.0,5.0802,5.1315,5.0716,5.0887,1767600.0
2011-12-14 09:30:00,5.92,5.94,5.8,5.85,353200.0,5.0631,5.0802,4.9604,5.0032,353200.0
2011-12-14 09:40:00,5.85,5.88,5.77,5.77,552300.0,5.0032,5.0288,4.9348,4.9348,552300.0
2011-12-14 09:50:00,5.77,5.8,5.73,5.79,340100.0,4.9348,4.9604,4.9006,4.9519,340100.0
2011-12-14 10:00:00,5.79,5.8,5.78,5.8,161500.0,4.9519,4.9604,4.9433,4.9604,161500.0
2011-12-14 10:10:00,5.79,5.83,5.76,5.83,244100.0,4.9519,4.9861,4.9262,4.9861,244100.0
2011-12-14 10:20:00,5.83,5.89,5.82,5.89,222400.0,4.9861,5.0374,4.9775,5.0374,222400.0
2011-12-14 10:30:00,5.88,5.89,5.85,5.86,323700.0,5.0288,5.0374,5.0032,5.0117,323700.0
2011-12-14 10:40:00,5.87,5.87,5.82,5.83,157500.0,5.0203,5.0203,4.9775,4.9861,157500.0
2011-12-14 10:50:00,5.82,5.84,5.76,5.77,219100.0,4.9775,4.9946,4.9262,4.9348,219100.0
2011-12-14 11:00:00,5.76,5.8,5.76,5.79,208900.0,4.9262,4.9604,4.9262,4.9519,208900.0
2011-12-14 11:10:00,5.79,5.81,5.78,5.78,152700.0,4.9519,4.969,4.9433,4.9433,152700.0
2011-12-14 11:20:00,5.78,5.8,5.76,5.77,123500.0,4.9433,4.9604,4.9262,4.9348,123500.0
2011-12-14 11:30:00,5.76,5.77,5.73,5.74,116700.0,4.9262,4.9348,4.9006,4.9091,116700.0
2011-12-14 11:40:00,5.73,5.78,5.72,5.75,704600.0,4.9006,4.9433,4.892,4.9177,704600.0
2011-12-14 11:50:00,5.75,5.75,5.71,5.71,349500.0,4.9177,4.9177,4.8835,4.8835,349500.0
2011-12-14 12:00:00,5.71,5.72,5.71,5.71,36500.0,4.8835,4.892,4.8835,4.8835,36500.0
2011-12-14 12:10:00,5.71,5.74,5.71,5.73,219300.0,4.8835,4.9091,4.8835,4.9006,219300.0
2011-12-14 12:20:00,5.74,5.74,5.72,5.72,100100.0,4.9091,4.9091,4.892,4.892,100100.0
2011-12-14 12:30:00,5.73,5.73,5.71,5.73,343900.0,4.9006,4.9006,4.8835,4.9006,343900.0
2011-12-14 12:40:00,5.72,5.75,5.72,5.73,261700.0,4.892,4.9177,4.892,4.9006,261700.0
2011-12-14 12:50:00,5.74,5.74,5.72,5.72,150500.0,4.9091,4.9091,4.892,4.892,150500.0
2011-12-14 13:00:00,5.72,5.75,5.72,5.73,190600.0,4.892,4.9177,4.892,4.9006,190600.0
2011-12-14 13:10:00,5.73,5.77,5.72,5.76,208700.0,4.9006,4.9348,4.892,4.9262,208700.0
2011-12-14 13:20:00,5.77,5.78,5.74,5.76,477300.0,4.9348,4.9433,4.9091,4.9262,477300.0
2011-12-14 13:30:00,5.77,5.78,5.75,5.75,410200.0,4.9348,4.9433,4.9177,4.9177,410200.0
2011-12-14 13:40:00,5.75,5.76,5.7,5.71,330600.0,4.9177,4.9262,4.8749,4.8835,330600.0
2011-12-14 13:50:00,5.71,5.71,5.68,5.69,346900.0,4.8835,4.8835,4.8578,4.8663,346900.0
2011-12-14 14:00:00,5.69,5.7,5.68,5.68,189000.0,4.8663,4.8749,4.8578,4.8578,189000.0
2011-12-14 14:10:00,5.68,5.72,5.68,5.7,301400.0,4.8578,4.892,4.8578,4.8749,301400.0
2011-12-14 14:20:00,5.7,5.72,5.7,5.71,225800.0,4.8749,4.892,4.8749,4.8835,225800.0
2011-12-14 14:30:00,5.71,5.72,5.67,5.67,420600.0,4.8835,4.892,4.8492,4.8492,420600.0
2011-12-14 14:40:00,5.67,5.71,5.67,5.7,372700.0,4.8492,4.8835,4.8492,4.8749,372700.0
2011-12-14 14:50:00,5.71,5.71,5.64,5.66,348600.0,4.8835,4.8835,4.8236,4.8407,348600.0
2011-12-14 15:00:00,5.65,5.67,5.65,5.65,434500.0,4.8321,4.8492,4.8321,4.8321,434500.0
2011-12-14 15:10:00,5.65,5.7,5.64,5.67,595500.0,4.8321,4.8749,4.8236,4.8492,595500.0
2011-12-14 15:20:00,5.67,5.68,5.65,5.66,324500.0,4.8492,4.8578,4.8321,4.8407,324500.0
2011-12-14 15:30:00,5.66,5.69,5.6,5.6,532500.0,4.8407,4.8663,4.7894,4.7894,532500.0
2011-12-14 15:40:00,5.61,5.64,5.6,5.64,926800.0,4.7979,4.8236,4.7894,4.8236,926800.0
2011-12-14 15:50:00,5.64,5.64,5.6,5.6,1460900.0,4.8236,4.8236,4.7894,4.7894,1460900.0
2011-12-15 09:30:00,5.69,5.79,5.69,5.78,258900.0,4.8663,4.9519,4.8663,4.9433,258900.0
2011-12-15 09:40:00,5.77,5.78,5.75,5.77,146100.0,4.9348,4.9433,4.9177,4.9348,146100.0
2011-12-15 09:50:00,5.77,5.77,5.73,5.75,189000.0,4.9348,4.9348,4.9006,4.9177,189000.0
2011-12-15 10:00:00,5.76,5.78,5.7,5.73,262700.0,4.9262,4.9433,4.8749,4.9006,262700.0
2011-12-15 10:10:00,5.72,5.75,5.7,5.75,130300.0,4.892,4.9177,4.8749,4.9177,130300.0
2011-12-15 10:20:00,5.75,5.81,5.74,5.81,403800.0,4.9177,4.969,4.9091,4.969,403800.0
2011-12-15 10:30:00,5.81,5.82,5.76,5.76,489500.0,4.969,4.9775,4.9262,4.9262,489500.0
2011-12-15 10:40:00,5.76,5.77,5.73,5.75,193400.0,4.9262,4.9348,4.9006,4.9177,193400.0
2011-12-15 10:50:00,5.75,5.75,5.72,5.74,229800.0,4.9177,4.9177,4.892,4.9091,229800.0
2011-12-15 11:00:00,5.74,5.75,5.73,5.74,108700.0,4.9091,4.9177,4.9006,4.9091,108700.0
2011-12-15 11:10:00,5.73,5.75,5.73,5.74,316500.0,4.9006,4.9177,4.9006,4.9091,316500.0
2011-12-15 11:20:00,5.74,5.8,5.74,5.79,147900.0,4.9091,4.9604,4.9091,4.9519,147900.0
2011-12-15 11:30:00,5.79,5.81,5.76,5.78,383800.0,4.9519,4.969,4.9262,4.9433,383800.0
2011-12-15 11:40:00,5.79,5.84,5.78,5.8,151500.0,4.9519,4.9946,4.9433,4.9604,151500.0
2011-12-15 11:50:00,5.8,5.8,5.78,5.78,147100.0,4.9604,4.9604,4.9433,4.9433,147100.0
2011-12-15 12:00:00,5.78,5.79,5.78,5.78,89100.0,4.9433,4.9519,4.9433,4.9433,89100.0
2011-12-15 12:10:00,5.78,5.79,5.77,5.78,135700.0,4.9433,4.9519,4.9348,4.9433,135700.0
2011-12-15 12:20:00,5.78,5.81,5.77,5.79,306900.0,4.9433,4.969,4.9348,4.9519,306900.0
2011-12-15 12:30:00,5.79,5.8,5.79,5.79,132200.0,4.9519,4.9604,4.9519,4.9519,132200.0
2011-12-15 12:40:00,5.79,5.8,5.77,5.79,241100.0,4.9519,4.9604,4.9348,4.9519,241100.0
2011-12-15 12:50:00,5.79,5.8,5.78,5.79,87900.0,4.9519,4.9604,4.9433,4.9519,87900.0
2011-12-15 13:00:00,5.79,5.79,5.78,5.79,196300.0,4.9519,4.9519,4.9433,4.9519,196300.0
2011-12-15 13:10:00,5.79,5.79,5.78,5.79,226700.0,4.9519,4.9519,4.9433,4.9519,226700.0
2011-12-15 13:20:00,5.79,5.79,5.77,5.78,215200.0,4.9519,4.9519,4.9348,4.9433,215200.0
2011-12-15 13:30:00,5.79,5.79,5.75,5.75,125500.0,4.9519,4.9519,4.9177,4.9177,125500.0
2011-12-15 13:40:00,5.76,5.79,5.75,5.77,470300.0,4.9262,4.9519,4.9177,4.9348,470300.0
2011-12-15 13:50:00,5.78,5.78,5.77,5.78,71500.0,4.9433,4.9433,4.9348,4.9433,71500.0
2011-12-15 14:00:00,5.78,5.78,5.76,5.77,109100.0,4.9433,4.9433,4.9262,4.9348,109100.0
2011-12-15 14:10:00,5.77,5.79,5.76,5.78,390700.0,4.9348,4.9519,4.9262,4.9433,390700.0
2011-12-15 14:20:00,5.77,5.79,5.77,5.78,148700.0,4.9348,4.9519,4.9348,4.9433,148700.0
2011-12-15 14:30:00,5.77,5.79,5.76,5.78,183500.0,4.9348,4.9519,4.9262,4.9433,183500.0
2011-12-15 14:40:00,5.78,5.79,5.76,5.77,124100.0,4.9433,4.9519,4.9262,4.9348,124100.0
2011-12-15 14:50:00,5.77,5.78,5.76,5.78,108600.0,4.9348,4.9433,4.9262,4.9433,108600.0
2011-12-15 15:00:00,5.77,5.78,5.76,5.77,396100.0,4.9348,4.9433,4.9262,4.9348,396100.0
2011-12-15 15:10:00,5.76,5.78,5.76,5.77,397400.0,4.9262,4.9433,4.9262,4.9348,397400.0
2011-12-15 15:20:00,5.78,5.78,5.75,5.76,571700.0,4.9433,4.9433,4.9177,4.9262,571700.0
2011-12-15 15:30:00,5.76,5.77,5.74,5.75,537200.0,4.9262,4.9348,4.9091,4.9177,537200.0
2011-12-15 15:40:00,5.75,5.76,5.73,5.74,469700.0,4.9177,4.9262,4.9006,4.9091,469700.0
2011-12-15 15:50:00,5.73,5.74,5.72,5.74,751200.0,4.9006,4.9091,4.892,4.9091,751200.0
2011-12-16 09:30:00,5.8,5.86,5.79,5.83,486200.0,4.9604,5.0117,4.9519,4.9861,486200.0
2011-12-16 09:40:00,5.84,5.88,5.81,5.83,304800.0,4.9946,5.0288,4.969,4.9861,304800.0
2011-12-16 09:50:00,5.83,5.95,5.82,5.93,356400.0,4.9861,5.0887,4.9775,5.0716,356400.0
2011-12-16 10:00:00,5.93,5.96,5.91,5.93,335000.0,5.0716,5.0973,5.0545,5.0716,335000.0
2011-12-16 10:10:00,5.94,5.94,5.9,5.9,272200.0,5.0802,5.0802,5.046,5.046,272200.0
2011-12-16 10:20:00,5.91,5.91,5.85,5.85,176500.0,5.0545,5.0545,5.0032,5.0032,176500.0
2011-12-16 10:30:00,5.85,5.86,5.83,5.85,249600.0,5.0032,5.0117,4.9861,5.0032,249600.0
2011-12-16 10:40:00,5.85,5.87,5.84,5.84,120600.0,5.0032,5.0203,4.9946,4.9946,120600.0
2011-12-16 10:50:00,5.84,5.85,5.81,5.82,138200.0,4.9946,5.0032,4.969,4.9775,138200.0
2011-12-16 11:00:00,5.81,5.84,5.81,5.83,149000.0,4.969,4.9946,4.969,4.9861,149000.0
2011-12-16 11:10:00,5.83,5.83,5.82,5.83,39700.0,4.9861,4.9861,4.9775,4.9861,39700.0
2011-12-16 11:20:00,5.83,5.83,5.82,5.82,31500.0,4.9861,4.9861,4.9775,4.9775,31500.0
2011-12-16 11:30:00,5.83,5.83,5.82,5.82,71500.0,4.9861,4.9861,4.9775,4.9775,71500.0
2011-12-16 11:40:00,5.83,5.83,5.81,5.81,185300.0,4.9861,4.9861,4.969,4.969,185300.0
2011-12-16 11:50:00,5.82,5.82,5.8,5.81,174200.0,4.9775,4.9775,4.9604,4.969,174200.0
2011-12-16 12:00:00,5.81,5.81,5.77,5.81,183200.0,4.969,4.969,4.9348,4.969,183200.0
2011-12-16 12:10:00,5.81,5.81,5.79,5.79,67900.0,4.969,4.969,4.9519,4.9519,67900.0
2011-12-16 12:20:00,5.79,5.8,5.76,5.78,108000.0,4.9519,4.9604,4.9262,4.9433,108000.0
2011-12-16 12:30:00,5.78,5.79,5.76,5.78,148800.0,4.9433,4.9519,4.9262,4.9433,148800.0
2011-12-16 12:40:00,5.78,5.8,5.76,5.8,169700.0,4.9433,4.9604,4.9262,4.9604,169700.0
2011-12-16 12:50:00,5.8,5.81,5.78,5.8,171200.0,4.9604,4.969,4.9433,4.9604,171200.0
2011-12-16 13:00:00,5.79,5.82,5.79,5.81,79700.0,4.9519,4.9775,4.9519,4.969,79700.0
2011-12-16 13:10:00,5.8,5.82,5.8,5.82,94700.0,4.9604,4.9775,4.9604,4.9775,94700.0
2011-12-16 13:20:00,5.82,5.82,5.81,5.81,29100.0,4.9775,4.9775,4.969,4.969,29100.0
2011-12-16 13:30:00,5.81,5.82,5.8,5.8,60400.0,4.969,4.9775,4.9604,4.9604,60400.0
2011-12-16 13:40:00,5.81,5.82,5.8,5.81,80900.0,4.969,4.9775,4.9604,4.969,80900.0
2011-12-16 13:50:00,5.81,5.82,5.78,5.78,84500.0,4.969,4.9775,4.9433,4.9433,84500.0
2011-12-16 14:00:00,5.78,5.79,5.76,5.77,124500.0,4.9433,4.9519,4.9262,4.9348,124500.0
2011-12-16 14:10:00,5.77,5.78,5.75,5.75,90000.0,4.9348,4.9433,4.9177,4.9177,90000.0
2011-12-16 14:20:00,5.75,5.76,5.73,5.73,98500.0,4.9177,4.9262,4.9006,4.9006,98500.0
2011-12-16 14:30:00,5.73,5.76,5.73,5.76,104300.0,4.9006,4.9262,4.9006,4.9262,104300.0
2011-12-16 14:40:00,5.76,5.78,5.75,5.78,156800.0,4.9262,4.9433,4.9177,4.9433,156800.0
2011-12-16 14:50:00,5.78,5.78,5.77,5.78,93000.0,4.9433,4.9433,4.9348,4.9433,93000.0
2011-12-16 15:00:00,5.78,5.78,5.77,5.78,87300.0,4.9433,4.9433,4.9348,4.9433,87300.0
2011-12-16 15:10:00,5.78,5.79,5.77,5.79,105700.0,4.9433,4.9519,4.9348,4.9519,105700.0
2011-12-16 15:20:00,5.79,5.79,5.74,5.75,252400.0,4.9519,4.9519,4.9091,4.9177,252400.0
2011-12-16 15:30:00,5.75,5.76,5.74,5.74,149000.0,4.9177,4.9262,4.9091,4.9091,149000.0
2011-12-16 15:40:00,5.74,5.77,5.74,5.77,512000.0,4.9091,4.9348,4.9091,4.9348,512000.0
2011-12-16 15:50:00,5.77,5.77,5.75,5.76,703200.0,4.9348,4.9348,4.9177,4.9262,703200.0
2011-12-19 09:30:00,5.82,5.88,5.76,5.77,106200.0,4.9775,5.0288,4.9262,4.9348,106200.0
2011-12-19 09:40:00,5.78,5.8,5.74,5.75,147300.0,4.9433,4.9604,4.9091,4.9177,147300.0
2011-12-19 09:50:00,5.74,5.76,5.7,5.71,152600.0,4.9091,4.9262,4.8749,4.8835,152600.0
2011-12-19 10:00:00,5.72,5.76,5.71,5.74,164300.0,4.892,4.9262,4.8835,4.9091,164300.0
2011-12-19 10:10:00,5.74,5.77,5.72,5.76,239400.0,4.9091,4.9348,4.892,4.9262,239400.0
2011-12-19 10:20:00,5.76,5.78,5.75,5.78,106300.0,4.9262,4.9433,4.9177,4.9433,106300.0
2011-12-19 10:30:00,5.78,5.86,5.77,5.82,380000.0,4.9433,5.0117,4.9348,4.9775,380000.0
2011-12-19 10:40:00,5.82,5.82,5.74,5.75,267300.0,4.9775,4.9775,4.9091,4.9177,267300.0
2011-12-19 10:50:00,5.74,5.75,5.65,5.67,455100.0,4.9091,4.9177,4.8321,4.8492,455100.0
2011-12-19 11:00:00,5.67,5.69,5.64,5.66,494500.0,4.8492,4.8663,4.8236,4.8407,494500.0
2011-12-19 11:10:00,5.66,5.66,5.6,5.62,499300.0,4.8407,4.8407,4.7894,4.8065,499300.0
2011-12-19 11:20:00,5.62,5.66,5.61,5.65,383200.0,4.8065,4.8407,4.7979,4.8321,383200.0
2011-12-19 11:30:00,5.66,5.67,5.63,5.63,217800.0,4.8407,4.8492,4.815,4.815,217800.0
2011-12-19 11:40:00,5.63,5.64,5.61,5.61,138500.0,4.815,4.8236,4.7979,4.7979,138500.0
2011-12-19 11:50:00,5.62,5.63,5.62,5.63,94500.0,4.8065,4.815,4.8065,4.815,94500.0
2011-12-19 12:00:00,5.63,5.66,5.62,5.66,113200.0,4.815,4.8407,4.8065,4.8407,113200.0
2011-12-19 12:10:00,5.66,5.66,5.65,5.66,32300.0,4.8407,4.8407,4.8321,4.8407,32300.0
2011-12-19 12:20:00,5.66,5.67,5.65,5.67,41100.0,4.8407,4.8492,4.8321,4.8492,41100.0
2011-12-19 12:30:00,5.67,5.67,5.65,5.66,98000.0,4.8492,4.8492,4.8321,4.8407,98000.0
2011-12-19 12:40:00,5.67,5.67,5.65,5.65,84200.0,4.8492,4.8492,4.8321,4.8321,84200.0
2011-12-19 12:50:00,5.65,5.67,5.65,5.66,135100.0,4.8321,4.8492,4.8321,4.8407,135100.0
2011-12-19 13:00:00,5.67,5.69,5.66,5.68,88200.0,4.8492,4.8663,4.8407,4.8578,88200.0
2011-12-19 13:10:00,5.69,5.69,5.67,5.67,32900.0,4.8663,4.8663,4.8492,4.8492,32900.0
2011-12-19 13:20:00,5.67,5.68,5.64,5.64,73100.0,4.8492,4.8578,4.8236,4.8236,73100.0
2011-12-19 13:30:00,5.64,5.66,5.63,5.63,81700.0,4.8236,4.8407,4.815,4.815,81700.0
2011-12-19 13:40:00,5.63,5.65,5.63,5.64,42700.0,4.815,4.8321,4.815,4.8236,42700.0
2011-12-19 13:50:00,5.65,5.7,5.64,5.68,284600.0,4.8321,4.8749,4.8236,4.8578,284600.0
2011-12-19 14:00:00,5.68,5.69,5.66,5.66,86800.0,4.8578,4.8663,4.8407,4.8407,86800.0
2011-12-19 14:10:00,5.67,5.67,5.65,5.65,41100.0,4.8492,4.8492,4.8321,4.8321,41100.0
2011-12-19 14:20:00,5.65,5.66,5.64,5.66,137400.0,4.8321,4.8407,4.8236,4.8407,137400.0
2011-12-19 14:30:00,5.66,5.66,5.63,5.63,82900.0,4.8407,4.8407,4.815,4.815,82900.0
2011-12-19 14:40:00,5.64,5.65,5.63,5.64,41300.0,4.8236,4.8321,4.815,4.8236,41300.0
2011-12-19 14:50:00,5.64,5.66,5.63,5.64,209100.0,4.8236,4.8407,4.815,4.8236,209100.0
2011-12-19 15:00:00,5.64,5.64,5.57,5.57,267700.0,4.8236,4.8236,4.7637,4.7637,267700.0
2011-12-19 15:10:00,5.57,5.58,5.54,5.58,197900.0,4.7637,4.7723,4.7381,4.7723,197900.0
2011-12-19 15:20:00,5.58,5.59,5.57,5.57,160400.0,4.7723,4.7808,4.7637,4.7637,160400.0
2011-12-19 15:30:00,5.57,5.59,5.57,5.58,236000.0,4.7637,4.7808,4.7637,4.7723,236000.0
2011-12-19 15:40:00,5.58,5.59,5.56,5.58,368600.0,4.7723,4.7808,4.7552,4.7723,368600.0
2011-12-19 15:50:00,5.58,5.59,5.56,5.58,467400.0,4.7723,4.7808,4.7552,4.7723,467400.0
2011-12-20 09:30:00,5.78,5.91,5.78,5.91,279500.0,4.9433,5.0545,4.9433,5.0545,279500.0
2011-12-20 09:40:00,5.91,5.95,5.87,5.87,372700.0,5.0545,5.0887,5.0203,5.0203,372700.0
2011-12-20 09:50:00,5.88,5.93,5.87,5.93,449300.0,5.0288,5.0716,5.0203,5.0716,449300.0
2011-12-20 10:00:00,5.92,5.96,5.87,5.92,518500.0,5.0631,5.0973,5.0203,5.0631,518500.0
2011-12-20 10:10:00,5.91,5.99,5.91,5.97,324900.0,5.0545,5.1229,5.0545,5.1058,324900.0
2011-12-20 10:20:00,5.98,6.05,5.96,6.05,415200.0,5.1144,5.1742,5.0973,5.1742,415200.0
2011-12-20 10:30:00,6.05,6.05,5.98,5.98,414900.0,5.1742,5.1742,5.1144,5.1144,414900.0
2011-12-20 10:40:00,5.99,5.99,5.97,5.98,165500.0,5.1229,5.1229,5.1058,5.1144,165500.0
2011-12-20 10:50:00,5.98,6.01,5.97,6.0,297100.0,5.1144,5.14,5.1058,5.1315,297100.0
2011-12-20 11:00:00,6.01,6.05,6.0,6.02,174000.0,5.14,5.1742,5.1315,5.1486,174000.0
2011-12-20 11:10:00,6.02,6.05,6.02,6.05,142400.0,5.1486,5.1742,5.1486,5.1742,142400.0
2011-12-20 11:20:00,6.05,6.06,6.01,6.01,276700.0,5.1742,5.1828,5.14,5.14,276700.0
2011-12-20 11:30:00,6.02,6.05,6.02,6.02,181300.0,5.1486,5.1742,5.1486,5.1486,181300.0
2011-12-20 11:40:00,6.02,6.08,6.01,6.08,740000.0,5.1486,5.1999,5.14,5.1999,740000.0
2011-12-20 11:50:00,6.08,6.1,6.06,6.07,251400.0,5.1999,5.217,5.1828,5.1913,251400.0
2011-12-20 12:00:00,6.06,6.07,6.05,6.05,125200.0,5.1828,5.1913,5.1742,5.1742,125200.0
2011-12-20 12:10:00,6.06,6.06,6.03,6.04,240900.0,5.1828,5.1828,5.1571,5.1657,240900.0
2011-12-20 12:20:00,6.04,6.07,6.04,6.07,216400.0,5.1657,5.1913,5.1657,5.1913,216400.0
2011-12-20 12:30:00,6.06,6.07,6.06,6.06,88200.0,5.1828,5.1913,5.1828,5.1828,88200.0
2011-12-20 12:40:00,6.06,6.07,6.06,6.07,84300.0,5.1828,5.1913,5.1828,5.1913,84300.0
2011-12-20 12:50:00,6.06,6.07,6.06,6.07,34800.0,5.1828,5.1913,5.1828,5.1913,34800.0
2011-12-20 13:00:00,6.06,6.1,6.06,6.1,227900.0,5.1828,5.217,5.1828,5.217,227900.0
2011-12-20 13:10:00,6.1,6.1,6.09,6.1,47800.0,5.217,5.217,5.2084,5.217,47800.0
2011-12-20 13:20:00,6.1,6.1,6.06,6.06,131200.0,5.217,5.217,5.1828,5.1828,131200.0
2011-12-20 13:30:00,6.07,6.07,6.06,6.06,46500.0,5.1913,5.1913,5.1828,5.1828,46500.0
2011-12-20 13:40:00,6.06,6.09,6.06,6.08,99200.0,5.1828,5.2084,5.1828,5.1999,99200.0
2011-12-20 13:50:00,6.08,6.1,6.08,6.09,119100.0,5.1999,5.217,5.1999,5.2084,119100.0
2011-12-20 14:00:00,6.09,6.1,6.06,6.08,136700.0,5.2084,5.217,5.1828,5.1999,136700.0
2011-12-20 14:10:00,6.08,6.09,6.07,6.09,114500.0,5.1999,5.2084,5.1913,5.2084,114500.0
2011-12-20 14:20:00,6.08,6.11,6.08,6.1,238000.0,5.1999,5.2256,5.1999,5.217,238000.0
2011-12-20 14:30:00,6.11,6.13,6.1,6.11,129000.0,5.2256,5.2427,5.217,5.2256,129000.0
2011-12-20 14:40:00,6.11,6.15,6.1,6.14,199600.0,5.2256,5.2598,5.217,5.2512,199600.0
2011-12-20 14:50:00,6.14,6.15,6.12,6.12,115500.0,5.2512,5.2598,5.2341,5.2341,115500.0
2011-12-20 15:00:00,6.12,6.15,6.12,6.14,159600.0,5.2341,5.2598,5.2341,5.2512,159600.0
2011-12-20 15:10:00,6.15,6.15,6.13,6.14,180800.0,5.2598,5.2598,5.2427,5.2512,180800.0
2011-12-20 15:20:00,6.13,6.15,6.13,6.14,245700.0,5.2427,5.2598,5.2427,5.2512,245700.0
2011-12-20 15:30:00,6.14,6.17,6.12,6.16,831200.0,5.2512,5.2769,5.2341,5.2683,831200.0
2011-12-20 15:40:00,6.16,6.19,6.14,6.16,563100.0,5.2683,5.294,5.2512,5.2683,563100.0
2011-12-20 15:50:00,6.15,6.17,6.14,6.15,1065800.0,5.2598,5.2769,5.2512,5.2598,1065800.0
2011-12-21 09:30:00,6.13,6.2,6.05,6.09,262000.0,5.2427,5.3025,5.1742,5.2084,262000.0
2011-12-21 09:40:00,6.1,6.13,6.05,6.1,210600.0,5.217,5.2427,5.1742,5.217,210600.0
2011-12-21 09:50:00,6.1,6.16,6.09,6.11,250100.0,5.217,5.2683,5.2084,5.2256,250100.0
2011-12-21 10:00:00,6.11,6.12,6.06,6.09,282600.0,5.2256,5.2341,5.1828,5.2084,282600.0
2011-12-21 10:10:00,6.1,6.19,6.09,6.18,665000.0,5.217,5.294,5.2084,5.2854,665000.0
2011-12-21 10:20:00,6.18,6.24,6.18,6.19,133200.0,5.2854,5.3367,5.2854,5.294,133200.0
2011-12-21 10:30:00,6.19,6.2,6.18,6.19,97000.0,5.294,5.3025,5.2854,5.294,97000.0
2011-12-21 10:40:00,6.19,6.2,6.15,6.16,430300.0,5.294,5.3025,5.2598,5.2683,430300.0
2011-12-21 10:50:00,6.16,6.17,6.14,6.16,171000.0,5.2683,5.2769,5.2512,5.2683,171000.0
2011-12-21 11:00:00,6.16,6.16,6.13,6.14,229500.0,5.2683,5.2683,5.2427,5.2512,229500.0
2011-12-21 11:10:00,6.14,6.14,6.12,6.12,209600.0,5.2512,5.2512,5.2341,5.2341,209600.0
2011-12-21 11:20:00,6.12,6.13,6.12,6.12,77000.0,5.2341,5.2427,5.2341,5.2341,77000.0
2011-12-21 11:30:00,6.12,6.13,6.12,6.12,48800.0,5.2341,5.2427,5.2341,5.2341,48800.0
2011-12-21 11:40:00,6.12,6.15,6.1,6.15,68400.0,5.2341,5.2598,5.217,5.2598,68400.0
2011-12-21 11:50:00,6.15,6.15,6.12,6.14,54900.0,5.2598,5.2598,5.2341,5.2512,54900.0
2011-12-21 12:00:00,6.14,6.16,6.1,6.11,148200.0,5.2512,5.2683,5.217,5.2256,148200.0
2011-12-21 12:10:00,6.11,6.13,6.11,6.13,29400.0,5.2256,5.2427,5.2256,5.2427,29400.0
2011-12-21 12:20:00,6.13,6.13,6.07,6.08,105000.0,5.2427,5.2427,5.1913,5.1999,105000.0
2011-12-21 12:30:00,6.08,6.13,6.08,6.13,70400.0,5.1999,5.2427,5.1999,5.2427,70400.0
2011-12-21 12:40:00,6.13,6.13,6.11,6.13,140700.0,5.2427,5.2427,5.2256,5.2427,140700.0
2011-12-21 12:50:00,6.13,6.15,6.12,6.15,43900.0,5.2427,5.2598,5.2341,5.2598,43900.0
2011-12-21 13:00:00,6.15,6.2,6.14,6.17,220100.0,5.2598,5.3025,5.2512,5.2769,220100.0
2011-12-21 13:10:00,6.17,6.17,6.15,6.15,60800.0,5.2769,5.2769,5.2598,5.2598,60800.0
2011-12-21 13:20:00,6.15,6.17,6.15,6.15,55000.0,5.2598,5.2769,5.2598,5.2598,55000.0
2011-12-21 13:30:00,6.16,6.17,6.15,6.16,63500.0,5.2683,5.2769,5.2598,5.2683,63500.0
2011-12-21 13:40:00,6.16,6.17,6.14,6.17,106900.0,5.2683,5.2769,5.2512,5.2769,106900.0
2011-12-21 13:50:00,6.17,6.22,6.16,6.2,235100.0,5.2769,5.3196,5.2683,5.3025,235100.0
2011-12-21 14:00:00,6.19,6.22,6.18,6.21,223700.0,5.294,5.3196,5.2854,5.3111,223700.0
2011-12-21 14:10:00,6.22,6.22,6.19,6.21,144100.0,5.3196,5.3196,5.294,5.3111,144100.0
2011-12-21 14:20:00,6.21,6.23,6.19,6.21,163200.0,5.3111,5.3282,5.294,5.3111,163200.0
2011-12-21 14:30:00,6.21,6.25,6.2,6.25,128700.0,5.3111,5.3453,5.3025,5.3453,128700.0
2011-12-21 14:40:00,6.25,6.27,6.23,6.25,112700.0,5.3453,5.3624,5.3282,5.3453,112700.0
2011-12-21 14:50:00,6.25,6.26,6.24,6.25,70700.0,5.3453,5.3538,5.3367,5.3453,70700.0
2011-12-21 15:00:00,6.24,6.27,6.23,6.26,239200.0,5.3367,5.3624,5.3282,5.3538,239200.0
2011-12-21 15:10:00,6.27,6.3,6.26,6.27,381500.0,5.3624,5.388,5.3538,5.3624,381500.0
2011-12-21 15:20:00,6.28,6.28,6.26,6.27,222100.0,5.3709,5.3709,5.3538,5.3624,222100.0
2011-12-21 15:30:00,6.27,6.35,6.26,6.31,689700.0,5.3624,5.4308,5.3538,5.3966,689700.0
2011-12-21 15:40:00,6.31,6.32,6.3,6.31,582300.0,5.3966,5.4052,5.388,5.3966,582300.0
2011-12-21 15:50:00,6.31,6.32,6.28,6.31,1218200.0,5.3966,5.4052,5.3709,5.3966,1218200.0
2011-12-22 09:30:00,6.31,6.37,6.26,6.36,355100.0,5.3966,5.4479,5.3538,5.4394,355100.0
2011-12-22 09:40:00,6.36,6.37,6.35,6.36,220000.0,5.4394,5.4479,5.4308,5.4394,220000.0
2011-12-22 09:50:00,6.36,6.39,6.34,6.36,193700.0,5.4394,5.465,5.4223,5.4394,193700.0
2011-12-22 10:00:00,6.36,6.38,6.34,6.35,233800.0,5.4394,5.4565,5.4223,5.4308,233800.0
2011-12-22 10:10:00,6.34,6.37,6.34,6.35,55500.0,5.4223,5.4479,5.4223,5.4308,55500.0
2011-12-22 10:20:00,6.36,6.38,6.34,6.36,357200.0,5.4394,5.4565,5.4223,5.4394,357200.0
2011-12-22 10:30:00,6.36,6.36,6.29,6.3,235800.0,5.4394,5.4394,5.3795,5.388,235800.0
2011-12-22 10:40:00,6.31,6.31,6.27,6.28,270900.0,5.3966,5.3966,5.3624,5.3709,270900.0
2011-12-22 10:50:00,6.29,6.32,6.27,6.29,125100.0,5.3795,5.4052,5.3624,5.3795,125100.0
2011-12-22 11:00:00,6.29,6.31,6.27,6.28,133800.0,5.3795,5.3966,5.3624,5.3709,133800.0
2011-12-22 11:10:00,6.27,6.29,6.27,6.28,106800.0,5.3624,5.3795,5.3624,5.3709,106800.0
2011-12-22 11:20:00,6.27,6.29,6.27,6.28,256400.0,5.3624,5.3795,5.3624,5.3709,256400.0
2011-12-22 11:30:00,6.28,6.29,6.27,6.29,155500.0,5.3709,5.3795,5.3624,5.3795,155500.0
2011-12-22 11:40:00,6.29,6.29,6.27,6.28,350100.0,5.3795,5.3795,5.3624,5.3709,350100.0
2011-12-22 11:50:00,6.29,6.3,6.28,6.29,81900.0,5.3795,5.388,5.3709,5.3795,81900.0
2011-12-22 12:00:00,6.29,6.29,6.28,6.28,112700.0,5.3795,5.3795,5.3709,5.3709,112700.0
2011-12-22 12:10:00,6.28,6.3,6.27,6.3,37400.0,5.3709,5.388,5.3624,5.388,37400.0
2011-12-22 12:20:00,6.29,6.31,6.28,6.28,188000.0,5.3795,5.3966,5.3709,5.3709,188000.0
2011-12-22 12:30:00,6.28,6.34,6.28,6.32,593900.0,5.3709,5.4223,5.3709,5.4052,593900.0
2011-12-22 12:40:00,6.31,6.32,6.28,6.28,115900.0,5.3966,5.4052,5.3709,5.3709,115900.0
2011-12-22 12:50:00,6.28,6.29,6.28,6.29,85700.0,5.3709,5.3795,5.3709,5.3795,85700.0
2011-12-22 13:00:00,6.29,6.29,6.25,6.26,133800.0,5.3795,5.3795,5.3453,5.3538,133800.0
2011-12-22 13:10:00,6.25,6.26,6.25,6.26,67000.0,5.3453,5.3538,5.3453,5.3538,67000.0
2011-12-22 13:20:00,6.25,6.29,6.25,6.27,227800.0,5.3453,5.3795,5.3453,5.3624,227800.0
2011-12-22 13:30:00,6.27,6.28,6.26,6.28,247000.0,5.3624,5.3709,5.3538,5.3709,247000.0
2011-12-22 13:40:00,6.28,6.29,6.27,6.29,55200.0,5.3709,5.3795,5.3624,5.3795,55200.0
2011-12-22 13:50:00,6.29,6.29,6.27,6.28,79100.0,5.3795,5.3795,5.3624,5.3709,79100.0
2011-12-22 14:00:00,6.28,6.28,6.27,6.28,52900.0,5.3709,5.3709,5.3624,5.3709,52900.0
2011-12-22 14:10:00,6.28,6.29,6.27,6.28,60400.0,5.3709,5.3795,5.3624,5.3709,60400.0
2011-12-22 14:20:00,6.28,6.28,6.26,6.27,85800.0,5.3709,5.3709,5.3538,5.3624,85800.0
2011-12-22 14:30:00,6.27,6.27,6.25,6.27,167400.0,5.3624,5.3624,5.3453,5.3624,167400.0
2011-12-22 14:40:00,6.27,6.27,6.24,6.25,253100.0,5.3624,5.3624,5.3367,5.3453,253100.0
2011-12-22 14:50:00,6.25,6.26,6.22,6.22,220500.0,5.3453,5.3538,5.3196,5.3196,220500.0
2011-12-22 15:00:00,6.23,6.24,6.22,6.23,85100.0,5.3282,5.3367,5.3196,5.3282,85100.0
2011-12-22 15:10:00,6.23,6.24,6.22,6.23,128300.0,5.3282,5.3367,5.3196,5.3282,128300.0
2011-12-22 15:20:00,6.23,6.24,6.22,6.23,240700.0,5.3282,5.3367,5.3196,5.3282,240700.0
2011-12-22 15:30:00,6.23,6.23,6.2,6.21,296800.0,5.3282,5.3282,5.3025,5.3111,296800.0
2011-12-22 15:40:00,6.21,6.22,6.18,6.19,259200.0,5.3111,5.3196,5.2854,5.294,259200.0
2011-12-22 15:50:00,6.19,6.21,6.18,6.2,568600.0,5.294,5.3111,5.2854,5.3025,568600.0
2011-12-23 09:30:00,6.25,6.3,6.21,6.24,135100.0,5.3453,5.388,5.3111,5.3367,135100.0
2011-12-23 09:40:00,6.24,6.25,6.18,6.18,113800.0,5.3367,5.3453,5.2854,5.2854,113800.0
2011-12-23 09:50:00,6.19,6.23,6.18,6.19,316700.0,5.294,5.3282,5.2854,5.294,316700.0
2011-12-23 10:00:00,6.19,6.2,6.12,6.13,176600.0,5.294,5.3025,5.2341,5.2427,176600.0
2011-12-23 10:10:00,6.13,6.14,6.06,6.06,141700.0,5.2427,5.2512,5.1828,5.1828,141700.0
2011-12-23 10:20:00,6.07,6.11,6.07,6.1,113200.0,5.1913,5.2256,5.1913,5.217,113200.0
2011-12-23 10:30:00,6.1,6.12,6.09,6.11,61800.0,5.217,5.2341,5.2084,5.2256,61800.0
2011-12-23 10:40:00,6.12,6.12,6.1,6.1,63100.0,5.2341,5.2341,5.217,5.217,63100.0
2011-12-23 10:50:00,6.1,6.1,6.09,6.09,33200.0,5.217,5.217,5.2084,5.2084,33200.0
2011-12-23 11:00:00,6.1,6.12,6.1,6.12,89700.0,5.217,5.2341,5.217,5.2341,89700.0
2011-12-23 11:10:00,6.12,6.13,6.12,6.12,71500.0,5.2341,5.2427,5.2341,5.2341,71500.0
2011-12-23 11:20:00,6.12,6.13,6.11,6.13,32900.0,5.2341,5.2427,5.2256,5.2427,32900.0
2011-12-23 11:30:00,6.13,6.13,6.11,6.11,50200.0,5.2427,5.2427,5.2256,5.2256,50200.0
2011-12-23 11:40:00,6.11,6.13,6.1,6.12,93400.0,5.2256,5.2427,5.217,5.2341,93400.0
2011-12-23 11:50:00,6.12,6.13,6.11,6.12,46000.0,5.2341,5.2427,5.2256,5.2341,46000.0
2011-12-23 12:00:00,6.12,6.13,6.12,6.13,31500.0,5.2341,5.2427,5.2341,5.2427,31500.0
2011-12-23 12:10:00,6.13,6.14,6.12,6.13,74400.0,5.2427,5.2512,5.2341,5.2427,74400.0
2011-12-23 12:20:00,6.13,6.13,6.12,6.13,18900.0,5.2427,5.2427,5.2341,5.2427,18900.0
2011-12-23 12:30:00,6.13,6.14,6.12,6.12,58800.0,5.2427,5.2512,5.2341,5.2341,58800.0
2011-12-23 12:40:00,6.13,6.14,6.12,6.13,31800.0,5.2427,5.2512,5.2341,5.2427,31800.0
2011-12-23 12:50:00,6.13,6.14,6.12,6.13,87800.0,5.2427,5.2512,5.2341,5.2427,87800.0
2011-12-23 13:00:00,6.12,6.13,6.11,6.12,66400.0,5.2341,5.2427,5.2256,5.2341,66400.0
2011-12-23 13:10:00,6.11,6.12,6.08,6.08,68300.0,5.2256,5.2341,5.1999,5.1999,68300.0
2011-12-23 13:20:00,6.08,6.09,6.08,6.08,48700.0,5.1999,5.2084,5.1999,5.1999,48700.0
2011-12-23 13:30:00,6.08,6.09,6.08,6.09,231100.0,5.1999,5.2084,5.1999,5.2084,231100.0
2011-12-23 13:40:00,6.09,6.09,6.06,6.06,84600.0,5.2084,5.2084,5.1828,5.1828,84600.0
2011-12-23 13:50:00,6.07,6.08,6.06,6.06,75500.0,5.1913,5.1999,5.1828,5.1828,75500.0
2011-12-23 14:00:00,6.07,6.07,6.05,6.06,219100.0,5.1913,5.1913,5.1742,5.1828,219100.0
2011-12-23 14:10:00,6.06,6.06,6.05,6.05,36200.0,5.1828,5.1828,5.1742,5.1742,36200.0
2011-12-23 14:20:00,6.06,6.06,6.05,6.06,41800.0,5.1828,5.1828,5.1742,5.1828,41800.0
2011-12-23 14:30:00,6.06,6.07,6.05,6.06,108000.0,5.1828,5.1913,5.1742,5.1828,108000.0
2011-12-23 14:40:00,6.07,6.07,6.05,6.06,107000.0,5.1913,5.1913,5.1742,5.1828,107000.0
2011-12-23 14:50:00,6.06,6.06,6.05,6.06,38800.0,5.1828,5.1828,5.1742,5.1828,38800.0
2011-12-23 15:00:00,6.06,6.06,6.05,6.06,56700.0,5.1828,5.1828,5.1742,5.1828,56700.0
2011-12-23 15:10:00,6.06,6.06,6.05,6.06,46200.0,5.1828,5.1828,5.1742,5.1828,46200.0
2011-12-23 15:20:00,6.06,6.06,6.04,6.04,144800.0,5.1828,5.1828,5.1657,5.1657,144800.0
2011-12-23 15:30:00,6.04,6.05,6.04,6.04,147700.0,5.1657,5.1742,5.1657,5.1657,147700.0
2011-12-23 15:40:00,6.05,6.07,6.04,6.07,259300.0,5.1742,5.1913,5.1657,5.1913,259300.0
2011-12-23 15:50:00,6.07,6.08,6.06,6.07,514000.0,5.1913,5.1999,5.1828,5.1913,514000.0
2011-12-27 09:30:00,6.09,6.09,6.0,6.04,103500.0,5.2084,5.2084,5.1315,5.1657,103500.0
2011-12-27 09:40:00,6.03,6.06,6.0,6.05,67700.0,5.1571,5.1828,5.1315,5.1742,67700.0
2011-12-27 09:50:00,6.06,6.07,5.98,6.05,182000.0,5.1828,5.1913,5.1144,5.1742,182000.0
2011-12-27 10:00:00,6.05,6.09,6.04,6.07,256600.0,5.1742,5.2084,5.1657,5.1913,256600.0
2011-12-27 10:10:00,6.07,6.1,6.07,6.09,58800.0,5.1913,5.217,5.1913,5.2084,58800.0
2011-12-27 10:20:00,6.09,6.1,6.08,6.1,28000.0,5.2084,5.217,5.1999,5.217,28000.0
2011-12-27 10:30:00,6.09,6.12,6.08,6.1,81300.0,5.2084,5.2341,5.1999,5.217,81300.0
2011-12-27 10:40:00,6.09,6.1,6.08,6.09,37700.0,5.2084,5.217,5.1999,5.2084,37700.0
2011-12-27 10:50:00,6.08,6.09,6.05,6.06,80500.0,5.1999,5.2084,5.1742,5.1828,80500.0
2011-12-27 11:00:00,6.07,6.09,6.06,6.08,81300.0,5.1913,5.2084,5.1828,5.1999,81300.0
2011-12-27 11:10:00,6.09,6.1,6.08,6.09,44300.0,5.2084,5.217,5.1999,5.2084,44300.0
2011-12-27 11:20:00,6.09,6.1,6.09,6.09,37400.0,5.2084,5.217,5.2084,5.2084,37400.0
2011-12-27 11:30:00,6.09,6.11,6.08,6.08,82400.0,5.2084,5.2256,5.1999,5.1999,82400.0
2011-12-27 11:40:00,6.09,6.09,6.08,6.08,18500.0,5.2084,5.2084,5.1999,5.1999,18500.0
2011-12-27 11:50:00,6.08,6.11,6.08,6.1,168700.0,5.1999,5.2256,5.1999,5.217,168700.0
2011-12-27 12:00:00,6.1,6.11,6.1,6.11,13500.0,5.217,5.2256,5.217,5.2256,13500.0
2011-12-27 12:10:00,6.11,6.11,6.1,6.1,15200.0,5.2256,5.2256,5.217,5.217,15200.0
2011-12-27 12:20:00,6.1,6.11,6.1,6.11,10000.0,5.217,5.2256,5.217,5.2256,10000.0
2011-12-27 12:30:00,6.1,6.11,6.1,6.11,7700.0,5.217,5.2256,5.217,5.2256,7700.0
2011-12-27 12:40:00,6.1,6.11,6.1,6.11,28300.0,5.217,5.2256,5.217,5.2256,28300.0
2011-12-27 12:50:00,6.1,6.11,6.1,6.11,5400.0,5.217,5.2256,5.217,5.2256,5400.0
2011-12-27 13:00:00,6.1,6.11,6.1,6.11,50500.0,5.217,5.2256,5.217,5.2256,50500.0
2011-12-27 13:10:00,6.1,6.11,6.1,6.11,10000.0,5.217,5.2256,5.217,5.2256,10000.0
2011-12-27 13:20:00,6.1,6.11,6.1,6.11,15300.0,5.217,5.2256,5.217,5.2256,15300.0
2011-12-27 13:30:00,6.11,6.11,6.1,6.11,11400.0,5.2256,5.2256,5.217,5.2256,11400.0
2011-12-27 13:40:00,6.1,6.11,6.1,6.11,19100.0,5.217,5.2256,5.217,5.2256,19100.0
2011-12-27 13:50:00,6.1,6.11,6.1,6.11,38300.0,5.217,5.2256,5.217,5.2256,38300.0
2011-12-27 14:00:00,6.11,6.12,6.1,6.12,332300.0,5.2256,5.2341,5.217,5.2341,332300.0
2011-12-27 14:10:00,6.12,6.12,6.1,6.1,47100.0,5.2341,5.2341,5.217,5.217,47100.0
2011-12-27 14:20:00,6.11,6.11,6.09,6.11,90600.0,5.2256,5.2256,5.2084,5.2256,90600.0
2011-12-27 14:30:00,6.1,6.11,6.09,6.1,37800.0,5.217,5.2256,5.2084,5.217,37800.0
2011-12-27 14:40:00,6.1,6.11,6.1,6.11,32500.0,5.217,5.2256,5.217,5.2256,32500.0
2011-12-27 14:50:00,6.11,6.11,6.08,6.08,118100.0,5.2256,5.2256,5.1999,5.1999,118100.0
2011-12-27 15:00:00,6.09,6.09,6.08,6.08,38700.0,5.2084,5.2084,5.1999,5.1999,38700.0
2011-12-27 15:10:00,6.09,6.09,6.07,6.08,137800.0,5.2084,5.2084,5.1913,5.1999,137800.0
2011-12-27 15:20:00,6.08,6.08,6.06,6.07,166500.0,5.1999,5.1999,5.1828,5.1913,166500.0
2011-12-27 15:30:00,6.07,6.08,6.05,6.06,237100.0,5.1913,5.1999,5.1742,5.1828,237100.0
2011-12-27 15:40:00,6.05,6.08,6.05,6.08,112000.0,5.1742,5.1999,5.1742,5.1999,112000.0
2011-12-27 15:50:00,6.08,6.08,6.06,6.07,263500.0,5.1999,5.1999,5.1828,5.1913,263500.0
2011-12-28 09:30:00,6.02,6.04,5.99,6.02,102500.0,5.1486,5.1657,5.1229,5.1486,102500.0
2011-12-28 09:40:00,6.02,6.06,6.0,6.01,89300.0,5.1486,5.1828,5.1315,5.14,89300.0
2011-12-28 09:50:00,6.02,6.02,5.98,6.0,160300.0,5.1486,5.1486,5.1144,5.1315,160300.0
2011-12-28 10:00:00,6.0,6.01,5.99,6.0,146100.0,5.1315,5.14,5.1229,5.1315,146100.0
2011-12-28 10:10:00,6.0,6.0,5.97,5.98,155000.0,5.1315,5.1315,5.1058,5.1144,155000.0
2011-12-28 10:20:00,5.99,5.99,5.95,5.96,86800.0,5.1229,5.1229,5.0887,5.0973,86800.0
2011-12-28 10:30:00,5.96,5.97,5.95,5.96,169700.0,5.0973,5.1058,5.0887,5.0973,169700.0
2011-12-28 10:40:00,5.96,5.97,5.95,5.96,174400.0,5.0973,5.1058,5.0887,5.0973,174400.0
2011-12-28 10:50:00,5.96,5.97,5.94,5.97,106700.0,5.0973,5.1058,5.0802,5.1058,106700.0
2011-12-28 11:00:00,5.96,5.96,5.92,5.92,132700.0,5.0973,5.0973,5.0631,5.0631,132700.0
2011-12-28 11:10:00,5.92,5.94,5.92,5.93,167200.0,5.0631,5.0802,5.0631,5.0716,167200.0
2011-12-28 11:20:00,5.92,5.93,5.9,5.9,71300.0,5.0631,5.0716,5.046,5.046,71300.0
2011-12-28 11:30:00,5.9,5.91,5.88,5.91,178700.0,5.046,5.0545,5.0288,5.0545,178700.0
2011-12-28 11:40:00,5.91,5.92,5.89,5.91,150900.0,5.0545,5.0631,5.0374,5.0545,150900.0
2011-12-28 11:50:00,5.91,5.92,5.9,5.92,104000.0,5.0545,5.0631,5.046,5.0631,104000.0
2011-12-28 12:00:00,5.91,5.92,5.91,5.92,38600.0,5.0545,5.0631,5.0545,5.0631,38600.0
2011-12-28 12:10:00,5.92,5.92,5.91,5.92,31900.0,5.0631,5.0631,5.0545,5.0631,31900.0
2011-12-28 12:20:00,5.92,5.93,5.91,5.93,39900.0,5.0631,5.0716,5.0545,5.0716,39900.0
2011-12-28 12:30:00,5.92,5.93,5.92,5.93,8900.0,5.0631,5.0716,5.0631,5.0716,8900.0
2011-12-28 12:40:00,5.93,5.93,5.92,5.93,16100.0,5.0716,5.0716,5.0631,5.0716,16100.0
2011-12-28 12:50:00,5.93,5.93,5.9,5.91,57900.0,5.0716,5.0716,5.046,5.0545,57900.0
2011-12-28 13:00:00,5.91,5.93,5.9,5.93,67900.0,5.0545,5.0716,5.046,5.0716,67900.0
2011-12-28 13:10:00,5.93,5.95,5.92,5.95,55300.0,5.0716,5.0887,5.0631,5.0887,55300.0
2011-12-28 13:20:00,5.94,5.94,5.93,5.94,10800.0,5.0802,5.0802,5.0716,5.0802,10800.0
2011-12-28 13:30:00,5.93,6.0,5.93,6.0,152600.0,5.0716,5.1315,5.0716,5.1315,152600.0
2011-12-28 13:40:00,5.99,6.0,5.97,5.98,50400.0,5.1229,5.1315,5.1058,5.1144,50400.0
2011-12-28 13:50:00,5.98,5.98,5.97,5.97,22800.0,5.1144,5.1144,5.1058,5.1058,22800.0
2011-12-28 14:00:00,5.98,5.98,5.94,5.94,99800.0,5.1144,5.1144,5.0802,5.0802,99800.0
2011-12-28 14:10:00,5.94,5.95,5.92,5.93,44800.0,5.0802,5.0887,5.0631,5.0716,44800.0
2011-12-28 14:20:00,5.93,5.94,5.92,5.93,61200.0,5.0716,5.0802,5.0631,5.0716,61200.0
2011-12-28 14:30:00,5.94,5.94,5.91,5.92,46800.0,5.0802,5.0802,5.0545,5.0631,46800.0
2011-12-28 14:40:00,5.91,5.93,5.91,5.93,86500.0,5.0545,5.0716,5.0545,5.0716,86500.0
2011-12-28 14:50:00,5.93,5.94,5.92,5.94,48500.0,5.0716,5.0802,5.0631,5.0802,48500.0
2011-12-28 15:00:00,5.94,5.94,5.93,5.93,59900.0,5.0802,5.0802,5.0716,5.0716,59900.0
2011-12-28 15:10:00,5.94,5.95,5.91,5.93,191000.0,5.0802,5.0887,5.0545,5.0716,191000.0
2011-12-28 15:20:00,5.93,5.95,5.92,5.94,290400.0,5.0716,5.0887,5.0631,5.0802,290400.0
2011-12-28 15:30:00,5.93,5.94,5.92,5.92,165500.0,5.0716,5.0802,5.0631,5.0631,165500.0
2011-12-28 15:40:00,5.92,5.95,5.92,5.94,266800.0,5.0631,5.0887,5.0631,5.0802,266800.0
2011-12-28 15:50:00,5.95,5.95,5.94,5.94,366300.0,5.0887,5.0887,5.0802,5.0802,366300.0
2011-12-29 09:30:00,5.99,6.05,5.96,6.04,114200.0,5.1229,5.1742,5.0973,5.1657,114200.0
2011-12-29 09:40:00,6.03,6.08,6.03,6.07,117300.0,5.1571,5.1999,5.1571,5.1913,117300.0
2011-12-29 09:50:00,6.07,6.11,6.05,6.08,118900.0,5.1913,5.2256,5.1742,5.1999,118900.0
2011-12-29 10:00:00,6.09,6.2,6.08,6.18,363600.0,5.2084,5.3025,5.1999,5.2854,363600.0
2011-12-29 10:10:00,6.17,6.22,6.17,6.21,208400.0,5.2769,5.3196,5.2769,5.3111,208400.0
2011-12-29 10:20:00,6.22,6.23,6.19,6.2,133300.0,5.3196,5.3282,5.294,5.3025,133300.0
2011-12-29 10:30:00,6.2,6.27,6.2,6.25,338200.0,5.3025,5.3624,5.3025,5.3453,338200.0
2011-12-29 10:40:00,6.25,6.26,6.22,6.23,210400.0,5.3453,5.3538,5.3196,5.3282,210400.0
2011-12-29 10:50:00,6.22,6.23,6.2,6.22,375600.0,5.3196,5.3282,5.3025,5.3196,375600.0
2011-12-29 11:00:00,6.21,6.23,6.21,6.21,126800.0,5.3111,5.3282,5.3111,5.3111,126800.0
2011-12-29 11:10:00,6.21,6.23,6.21,6.22,121600.0,5.3111,5.3282,5.3111,5.3196,121600.0
2011-12-29 11:20:00,6.22,6.25,6.21,6.25,75800.0,5.3196,5.3453,5.3111,5.3453,75800.0
2011-12-29 11:30:00,6.25,6.25,6.23,6.25,107700.0,5.3453,5.3453,5.3282,5.3453,107700.0
2011-12-29 11:40:00,6.25,6.25,6.22,6.22,116700.0,5.3453,5.3453,5.3196,5.3196,116700.0
2011-12-29 11:50:00,6.22,6.23,6.21,6.22,134600.0,5.3196,5.3282,5.3111,5.3196,134600.0
2011-12-29 12:00:00,6.22,6.22,6.2,6.22,61900.0,5.3196,5.3196,5.3025,5.3196,61900.0
2011-12-29 12:10:00,6.22,6.23,6.2,6.21,167600.0,5.3196,5.3282,5.3025,5.3111,167600.0
2011-12-29 12:20:00,6.2,6.22,6.2,6.22,62800.0,5.3025,5.3196,5.3025,5.3196,62800.0
2011-12-29 12:30:00,6.21,6.23,6.2,6.23,115200.0,5.3111,5.3282,5.3025,5.3282,115200.0
2011-12-29 12:40:00,6.23,6.24,6.22,6.24,40000.0,5.3282,5.3367,5.3196,5.3367,40000.0
2011-12-29 12:50:00,6.24,6.24,6.23,6.24,16600.0,5.3367,5.3367,5.3282,5.3367,16600.0
2011-12-29 13:00:00,6.24,6.25,6.23,6.24,82300.0,5.3367,5.3453,5.3282,5.3367,82300.0
2011-12-29 13:10:00,6.24,6.24,6.21,6.23,132800.0,5.3367,5.3367,5.3111,5.3282,132800.0
2011-12-29 13:20:00,6.22,6.23,6.2,6.21,134900.0,5.3196,5.3282,5.3025,5.3111,134900.0
2011-12-29 13:30:00,6.21,6.23,6.21,6.22,67900.0,5.3111,5.3282,5.3111,5.3196,67900.0
2011-12-29 13:40:00,6.23,6.23,6.2,6.21,139000.0,5.3282,5.3282,5.3025,5.3111,139000.0
2011-12-29 13:50:00,6.21,6.22,6.2,6.21,99600.0,5.3111,5.3196,5.3025,5.3111,99600.0
2011-12-29 14:00:00,6.21,6.23,6.21,6.22,86300.0,5.3111,5.3282,5.3111,5.3196,86300.0
2011-12-29 14:10:00,6.21,6.22,6.2,6.21,77100.0,5.3111,5.3196,5.3025,5.3111,77100.0
2011-12-29 14:20:00,6.21,6.24,6.2,6.24,170700.0,5.3111,5.3367,5.3025,5.3367,170700.0
2011-12-29 14:30:00,6.24,6.26,6.24,6.24,158300.0,5.3367,5.3538,5.3367,5.3367,158300.0
2011-12-29 14:40:00,6.24,6.25,6.23,6.24,91500.0,5.3367,5.3453,5.3282,5.3367,91500.0
2011-12-29 14:50:00,6.25,6.25,6.24,6.25,58200.0,5.3453,5.3453,5.3367,5.3453,58200.0
2011-12-29 15:00:00,6.25,6.28,6.24,6.28,99800.0,5.3453,5.3709,5.3367,5.3709,99800.0
2011-12-29 15:10:00,6.28,6.29,6.27,6.28,74300.0,5.3709,5.3795,5.3624,5.3709,74300.0
2011-12-29 15:20:00,6.28,6.28,6.27,6.28,78600.0,5.3709,5.3709,5.3624,5.3709,78600.0
2011-12-29 15:30:00,6.28,6.31,6.26,6.31,174800.0,5.3709,5.3966,5.3538,5.3966,174800.0
2011-12-29 15:40:00,6.31,6.33,6.3,6.33,318400.0,5.3966,5.4137,5.388,5.4137,318400.0
2011-12-29 15:50:00,6.32,6.33,6.29,6.31,720200.0,5.4052,5.4137,5.3795,5.3966,720200.0
2011-12-30 09:30:00,6.29,6.37,6.28,6.31,178000.0,5.3795,5.4479,5.3709,5.3966,178000.0
2011-12-30 09:40:00,6.31,6.33,6.27,6.29,138600.0,5.3966,5.4137,5.3624,5.3795,138600.0
2011-12-30 09:50:00,6.29,6.3,6.28,6.29,33700.0,5.3795,5.388,5.3709,5.3795,33700.0
2011-12-30 10:00:00,6.29,6.31,6.28,6.31,104000.0,5.3795,5.3966,5.3709,5.3966,104000.0
2011-12-30 10:10:00,6.31,6.31,6.3,6.3,78600.0,5.3966,5.3966,5.388,5.388,78600.0
2011-12-30 10:20:00,6.31,6.35,6.3,6.35,139300.0,5.3966,5.4308,5.388,5.4308,139300.0
2011-12-30 10:30:00,6.35,6.39,6.34,6.38,178000.0,5.4308,5.465,5.4223,5.4565,178000.0
2011-12-30 10:40:00,6.39,6.4,6.37,6.37,180400.0,5.465,5.4736,5.4479,5.4479,180400.0
2011-12-30 10:50:00,6.37,6.38,6.36,6.36,266100.0,5.4479,5.4565,5.4394,5.4394,266100.0
2011-12-30 11:00:00,6.36,6.39,6.36,6.38,152800.0,5.4394,5.465,5.4394,5.4565,152800.0
2011-12-30 11:10:00,6.39,6.42,6.38,6.41,150500.0,5.465,5.4907,5.4565,5.4821,150500.0
2011-12-30 11:20:00,6.41,6.41,6.39,6.41,72000.0,5.4821,5.4821,5.465,5.4821,72000.0
2011-12-30 11:30:00,6.4,6.43,6.4,6.41,104700.0,5.4736,5.4992,5.4736,5.4821,104700.0
2011-12-30 11:40:00,6.41,6.42,6.4,6.42,39500.0,5.4821,5.4907,5.4736,5.4907,39500.0
2011-12-30 11:50:00,6.42,6.42,6.39,6.4,140500.0,5.4907,5.4907,5.465,5.4736,140500.0
2011-12-30 12:00:00,6.4,6.4,6.37,6.37,75500.0,5.4736,5.4736,5.4479,5.4479,75500.0
2011-12-30 12:10:00,6.37,6.38,6.35,6.37,90000.0,5.4479,5.4565,5.4308,5.4479,90000.0
2011-12-30 12:20:00,6.37,6.37,6.36,6.37,23400.0,5.4479,5.4479,5.4394,5.4479,23400.0
2011-12-30 12:30:00,6.37,6.37,6.36,6.37,47800.0,5.4479,5.4479,5.4394,5.4479,47800.0
2011-12-30 12:40:00,6.37,6.39,6.36,6.39,91700.0,5.4479,5.465,5.4394,5.465,91700.0
2011-12-30 12:50:00,6.38,6.39,6.37,6.37,72200.0,5.4565,5.465,5.4479,5.4479,72200.0
2011-12-30 13:00:00,6.37,6.38,6.37,6.38,46500.0,5.4479,5.4565,5.4479,5.4565,46500.0
2011-12-30 13:10:00,6.37,6.38,6.36,6.37,84900.0,5.4479,5.4565,5.4394,5.4479,84900.0
2011-12-30 13:20:00,6.37,6.38,6.36,6.37,147700.0,5.4479,5.4565,5.4394,5.4479,147700.0
2011-12-30 13:30:00,6.36,6.38,6.36,6.37,113900.0,5.4394,5.4565,5.4394,5.4479,113900.0
2011-12-30 13:40:00,6.37,6.37,6.35,6.36,59300.0,5.4479,5.4479,5.4308,5.4394,59300.0
2011-12-30 13:50:00,6.36,6.37,6.35,6.36,97300.0,5.4394,5.4479,5.4308,5.4394,97300.0
2011-12-30 14:00:00,6.36,6.37,6.34,6.35,188000.0,5.4394,5.4479,5.4223,5.4308,188000.0
2011-12-30 14:10:00,6.35,6.36,6.34,6.35,45500.0,5.4308,5.4394,5.4223,5.4308,45500.0
2011-12-30 14:20:00,6.35,6.35,6.31,6.31,168900.0,5.4308,5.4308,5.3966,5.3966,168900.0
2011-12-30 14:30:00,6.31,6.33,6.3,6.32,159200.0,5.3966,5.4137,5.388,5.4052,159200.0
2011-12-30 14:40:00,6.33,6.33,6.28,6.28,269600.0,5.4137,5.4137,5.3709,5.3709,269600.0
2011-12-30 14:50:00,6.28,6.29,6.27,6.28,206000.0,5.3709,5.3795,5.3624,5.3709,206000.0
2011-12-30 15:00:00,6.29,6.31,6.28,6.31,87400.0,5.3795,5.3966,5.3709,5.3966,87400.0
2011-12-30 15:10:00,6.3,6.32,6.3,6.32,73700.0,5.388,5.4052,5.388,5.4052,73700.0
2011-12-30 15:20:00,6.32,6.34,6.31,6.34,82200.0,5.4052,5.4223,5.3966,5.4223,82200.0
2011-12-30 15:30:00,6.34,6.34,6.33,6.34,54100.0,5.4223,5.4223,5.4137,5.4223,54100.0
2011-12-30 15:40:00,6.34,6.38,6.31,6.31,526500.0,5.4223,5.4565,5.3966,5.3966,526500.0
2011-12-30 15:50:00,6.31,6.32,6.29,6.3,673700.0,5.3966,5.4052,5.3795,5.388,673700.0
2012-01-03 09:30:00,6.47,6.57,6.45,6.54,365900.0,5.5334,5.619,5.5163,5.5933,365900.0
2012-01-03 09:40:00,6.54,6.55,6.49,6.51,146000.0,5.5933,5.6019,5.5505,5.5677,146000.0
2012-01-03 09:50:00,6.52,6.53,6.51,6.52,96100.0,5.5762,5.5848,5.5677,5.5762,96100.0
2012-01-03 10:00:00,6.51,6.6,6.5,6.6,377000.0,5.5677,5.6446,5.5591,5.6446,377000.0
2012-01-03 10:10:00,6.59,6.66,6.59,6.65,477700.0,5.6361,5.6959,5.6361,5.6874,477700.0
2012-01-03 10:20:00,6.66,6.69,6.64,6.69,509300.0,5.6959,5.7216,5.6788,5.7216,509300.0
2012-01-03 10:30:00,6.69,6.75,6.68,6.71,556700.0,5.7216,5.7729,5.713,5.7387,556700.0
2012-01-03 10:40:00,6.72,6.72,6.7,6.72,151500.0,5.7473,5.7473,5.7301,5.7473,151500.0
2012-01-03 10:50:00,6.72,6.72,6.7,6.7,95700.0,5.7473,5.7473,5.7301,5.7301,95700.0
2012-01-03 11:00:00,6.71,6.71,6.66,6.7,280900.0,5.7387,5.7387,5.6959,5.7301,280900.0
2012-01-03 11:10:00,6.69,6.73,6.69,6.73,242300.0,5.7216,5.7558,5.7216,5.7558,242300.0
2012-01-03 11:20:00,6.73,6.73,6.69,6.7,252400.0,5.7558,5.7558,5.7216,5.7301,252400.0
2012-01-03 11:30:00,6.7,6.7,6.69,6.7,74700.0,5.7301,5.7301,5.7216,5.7301,74700.0
2012-01-03 11:40:00,6.69,6.69,6.61,6.64,392700.0,5.7216,5.7216,5.6532,5.6788,392700.0
2012-01-03 11:50:00,6.64,6.65,6.63,6.63,263100.0,5.6788,5.6874,5.6703,5.6703,263100.0
2012-01-03 12:00:00,6.63,6.63,6.58,6.6,188300.0,5.6703,5.6703,5.6275,5.6446,188300.0
2012-01-03 12:10:00,6.6,6.61,6.59,6.61,171200.0,5.6446,5.6532,5.6361,5.6532,171200.0
2012-01-03 12:20:00,6.61,6.62,6.59,6.62,100000.0,5.6532,5.6617,5.6361,5.6617,100000.0
2012-01-03 12:30:00,6.61,6.62,6.54,6.56,394600.0,5.6532,5.6617,5.5933,5.6104,394600.0
2012-01-03 12:40:00,6.56,6.56,6.54,6.54,132100.0,5.6104,5.6104,5.5933,5.5933,132100.0
2012-01-03 12:50:00,6.54,6.56,6.53,6.55,116900.0,5.5933,5.6104,5.5848,5.6019,116900.0
2012-01-03 13:00:00,6.56,6.57,6.55,6.55,231000.0,5.6104,5.619,5.6019,5.6019,231000.0
2012-01-03 13:10:00,6.56,6.56,6.55,6.55,85400.0,5.6104,5.6104,5.6019,5.6019,85400.0
2012-01-03 13:20:00,6.56,6.56,6.55,6.56,43200.0,5.6104,5.6104,5.6019,5.6104,43200.0
2012-01-03 13:30:00,6.56,6.56,6.5,6.51,151100.0,5.6104,5.6104,5.5591,5.5677,151100.0
2012-01-03 13:40:00,6.5,6.53,6.5,6.53,185700.0,5.5591,5.5848,5.5591,5.5848,185700.0
2012-01-03 13:50:00,6.53,6.53,6.48,6.49,362100.0,5.5848,5.5848,5.542,5.5505,362100.0
2012-01-03 14:00:00,6.49,6.51,6.48,6.5,135000.0,5.5505,5.5677,5.542,5.5591,135000.0
2012-01-03 14:10:00,6.5,6.51,6.49,6.51,156100.0,5.5591,5.5677,5.5505,5.5677,156100.0
2012-01-03 14:20:00,6.51,6.51,6.49,6.5,76000.0,5.5677,5.5677,5.5505,5.5591,76000.0
2012-01-03 14:30:00,6.5,6.5,6.48,6.49,139400.0,5.5591,5.5591,5.542,5.5505,139400.0
2012-01-03 14:40:00,6.48,6.5,6.48,6.5,148300.0,5.542,5.5591,5.542,5.5591,148300.0
2012-01-03 14:50:00,6.5,6.52,6.49,6.51,250700.0,5.5591,5.5762,5.5505,5.5677,250700.0
2012-01-03 15:00:00,6.5,6.51,6.49,6.51,150700.0,5.5591,5.5677,5.5505,5.5677,150700.0
2012-01-03 15:10:00,6.5,6.54,6.5,6.53,331800.0,5.5591,5.5933,5.5591,5.5848,331800.0
2012-01-03 15:20:00,6.53,6.53,6.5,6.52,278900.0,5.5848,5.5848,5.5591,5.5762,278900.0
2012-01-03 15:30:00,6.52,6.53,6.51,6.52,162400.0,5.5762,5.5848,5.5677,5.5762,162400.0
2012-01-03 15:40:00,6.53,6.54,6.52,6.53,318600.0,5.5848,5.5933,5.5762,5.5848,318600.0
2012-01-03 15:50:00,6.54,6.54,6.48,6.51,1072000.0,5.5933,5.5933,5.542,5.5677,1072000.0
2012-01-04 09:30:00,6.48,6.5,6.4,6.42,199800.0,5.542,5.5591,5.4736,5.4907,199800.0
2012-01-04 09:40:00,6.43,6.43,6.4,6.42,291800.0,5.4992,5.4992,5.4736,5.4907,291800.0
2012-01-04 09:50:00,6.43,6.44,6.4,6.42,215600.0,5.4992,5.5078,5.4736,5.4907,215600.0
2012-01-04 10:00:00,6.42,6.42,6.4,6.41,67200.0,5.4907,5.4907,5.4736,5.4821,67200.0
2012-01-04 10:10:00,6.41,6.41,6.37,6.4,502800.0,5.4821,5.4821,5.4479,5.4736,502800.0
2012-01-04 10:20:00,6.4,6.42,6.39,6.41,347000.0,5.4736,5.4907,5.465,5.4821,347000.0
2012-01-04 10:30:00,6.41,6.42,6.37,6.37,144700.0,5.4821,5.4907,5.4479,5.4479,144700.0
2012-01-04 10:40:00,6.38,6.41,6.37,6.41,385000.0,5.4565,5.4821,5.4479,5.4821,385000.0
2012-01-04 10:50:00,6.41,6.44,6.4,6.44,369700.0,5.4821,5.5078,5.4736,5.5078,369700.0
2012-01-04 11:00:00,6.44,6.48,6.43,6.46,488600.0,5.5078,5.542,5.4992,5.5249,488600.0
2012-01-04 11:10:00,6.47,6.47,6.46,6.47,24900.0,5.5334,5.5334,5.5249,5.5334,24900.0
2012-01-04 11:20:00,6.46,6.47,6.42,6.43,508700.0,5.5249,5.5334,5.4907,5.4992,508700.0
2012-01-04 11:30:00,6.43,6.44,6.42,6.44,282000.0,5.4992,5.5078,5.4907,5.5078,282000.0
2012-01-04 11:40:00,6.44,6.44,6.43,6.44,107000.0,5.5078,5.5078,5.4992,5.5078,107000.0
2012-01-04 11:50:00,6.45,6.46,6.44,6.46,443500.0,5.5163,5.5249,5.5078,5.5249,443500.0
2012-01-04 12:00:00,6.46,6.51,6.46,6.51,459400.0,5.5249,5.5677,5.5249,5.5677,459400.0
2012-01-04 12:10:00,6.51,6.51,6.5,6.5,85100.0,5.5677,5.5677,5.5591,5.5591,85100.0
2012-01-04 12:20:00,6.51,6.54,6.5,6.53,160100.0,5.5677,5.5933,5.5591,5.5848,160100.0
2012-01-04 12:30:00,6.53,6.54,6.52,6.53,168800.0,5.5848,5.5933,5.5762,5.5848,168800.0
2012-01-04 12:40:00,6.53,6.54,6.52,6.53,103600.0,5.5848,5.5933,5.5762,5.5848,103600.0
2012-01-04 12:50:00,6.52,6.55,6.52,6.54,85700.0,5.5762,5.6019,5.5762,5.5933,85700.0
2012-01-04 13:00:00,6.54,6.54,6.52,6.53,136400.0,5.5933,5.5933,5.5762,5.5848,136400.0
2012-01-04 13:10:00,6.53,6.53,6.52,6.53,52000.0,5.5848,5.5848,5.5762,5.5848,52000.0
2012-01-04 13:20:00,6.52,6.54,6.52,6.54,84100.0,5.5762,5.5933,5.5762,5.5933,84100.0
2012-01-04 13:30:00,6.54,6.54,6.5,6.5,196300.0,5.5933,5.5933,5.5591,5.5591,196300.0
2012-01-04 13:40:00,6.5,6.55,6.5,6.55,132800.0,5.5591,5.6019,5.5591,5.6019,132800.0
2012-01-04 13:50:00,6.55,6.56,6.53,6.55,435500.0,5.6019,5.6104,5.5848,5.6019,435500.0
2012-01-04 14:00:00,6.55,6.55,6.53,6.54,102800.0,5.6019,5.6019,5.5848,5.5933,102800.0
2012-01-04 14:10:00,6.53,6.54,6.5,6.5,451800.0,5.5848,5.5933,5.5591,5.5591,451800.0
2012-01-04 14:20:00,6.5,6.51,6.47,6.48,136200.0,5.5591,5.5677,5.5334,5.542,136200.0
2012-01-04 14:30:00,6.47,6.51,6.47,6.5,351300.0,5.5334,5.5677,5.5334,5.5591,351300.0
2012-01-04 14:40:00,6.49,6.53,6.49,6.52,170900.0,5.5505,5.5848,5.5505,5.5762,170900.0
2012-01-04 14:50:00,6.52,6.53,6.51,6.53,124700.0,5.5762,5.5848,5.5677,5.5848,124700.0
2012-01-04 15:00:00,6.52,6.54,6.51,6.54,188800.0,5.5762,5.5933,5.5677,5.5933,188800.0
2012-01-04 15:10:00,6.54,6.55,6.53,6.55,125600.0,5.5933,5.6019,5.5848,5.6019,125600.0
2012-01-04 15:20:00,6.55,6.55,6.54,6.54,78000.0,5.6019,5.6019,5.5933,5.5933,78000.0
2012-01-04 15:30:00,6.54,6.58,6.54,6.56,369700.0,5.5933,5.6275,5.5933,5.6104,369700.0
2012-01-04 15:40:00,6.56,6.56,6.53,6.54,206100.0,5.6104,5.6104,5.5848,5.5933,206100.0
2012-01-04 15:50:00,6.54,6.55,6.53,6.54,428500.0,5.5933,5.6019,5.5848,5.5933,428500.0
2012-01-05 09:30:00,6.5,6.54,6.47,6.52,137900.0,5.5591,5.5933,5.5334,5.5762,137900.0
2012-01-05 09:40:00,6.52,6.52,6.45,6.45,191100.0,5.5762,5.5762,5.5163,5.5163,191100.0
2012-01-05 09:50:00,6.46,6.54,6.46,6.53,154900.0,5.5249,5.5933,5.5249,5.5848,154900.0
2012-01-05 10:00:00,6.53,6.61,6.49,6.61,283300.0,5.5848,5.6532,5.5505,5.6532,283300.0
2012-01-05 10:10:00,6.61,6.64,6.58,6.64,196800.0,5.6532,5.6788,5.6275,5.6788,196800.0
2012-01-05 10:20:00,6.64,6.67,6.61,6.67,218200.0,5.6788,5.7045,5.6532,5.7045,218200.0
2012-01-05 10:30:00,6.67,6.69,6.66,6.68,405200.0,5.7045,5.7216,5.6959,5.713,405200.0
2012-01-05 10:40:00,6.68,6.68,6.65,6.65,175300.0,5.713,5.713,5.6874,5.6874,175300.0
2012-01-05 10:50:00,6.66,6.66,6.57,6.62,285500.0,5.6959,5.6959,5.619,5.6617,285500.0
2012-01-05 11:00:00,6.62,6.63,6.61,6.62,147000.0,5.6617,5.6703,5.6532,5.6617,147000.0
2012-01-05 11:10:00,6.62,6.62,6.6,6.62,110700.0,5.6617,5.6617,5.6446,5.6617,110700.0
2012-01-05 11:20:00,6.62,6.68,6.61,6.68,281800.0,5.6617,5.713,5.6532,5.713,281800.0
2012-01-05 11:30:00,6.68,6.73,6.68,6.72,325800.0,5.713,5.7558,5.713,5.7473,325800.0
2012-01-05 11:40:00,6.72,6.74,6.7,6.74,312900.0,5.7473,5.7644,5.7301,5.7644,312900.0
2012-01-05 11:50:00,6.74,6.75,6.73,6.74,168700.0,5.7644,5.7729,5.7558,5.7644,168700.0
2012-01-05 12:00:00,6.73,6.77,6.72,6.76,214400.0,5.7558,5.79,5.7473,5.7815,214400.0
2012-01-05 12:10:00,6.77,6.79,6.76,6.79,143800.0,5.79,5.8071,5.7815,5.8071,143800.0
2012-01-05 12:20:00,6.79,6.8,6.75,6.79,264900.0,5.8071,5.8157,5.7729,5.8071,264900.0
2012-01-05 12:30:00,6.79,6.8,6.78,6.79,120100.0,5.8071,5.8157,5.7986,5.8071,120100.0
2012-01-05 12:40:00,6.8,6.86,6.79,6.85,295300.0,5.8157,5.867,5.8071,5.8584,295300.0
2012-01-05 12:50:00,6.84,6.88,6.82,6.88,401900.0,5.8499,5.8841,5.8328,5.8841,401900.0
2012-01-05 13:00:00,6.87,6.92,6.87,6.92,356700.0,5.8755,5.9183,5.8755,5.9183,356700.0
2012-01-05 13:10:00,6.92,6.94,6.89,6.94,747500.0,5.9183,5.9354,5.8926,5.9354,747500.0
2012-01-05 13:20:00,6.94,6.95,6.92,6.93,201200.0,5.9354,5.944,5.9183,5.9269,201200.0
2012-01-05 13:30:00,6.93,6.95,6.9,6.9,245600.0,5.9269,5.944,5.9012,5.9012,245600.0
2012-01-05 13:40:00,6.91,6.97,6.91,6.95,353700.0,5.9097,5.9611,5.9097,5.944,353700.0
2012-01-05 13:50:00,6.95,6.97,6.95,6.96,179600.0,5.944,5.9611,5.944,5.9525,179600.0
2012-01-05 14:00:00,6.95,6.98,6.9,6.94,462300.0,5.944,5.9696,5.9012,5.9354,462300.0
2012-01-05 14:10:00,6.94,6.97,6.93,6.96,478800.0,5.9354,5.9611,5.9269,5.9525,478800.0
2012-01-05 14:20:00,6.96,6.97,6.91,6.93,261700.0,5.9525,5.9611,5.9097,5.9269,261700.0
2012-01-05 14:30:00,6.93,6.94,6.92,6.93,168800.0,5.9269,5.9354,5.9183,5.9269,168800.0
2012-01-05 14:40:00,6.93,6.95,6.92,6.94,116500.0,5.9269,5.944,5.9183,5.9354,116500.0
2012-01-05 14:50:00,6.93,6.97,6.93,6.96,501500.0,5.9269,5.9611,5.9269,5.9525,501500.0
2012-01-05 15:00:00,6.96,7.01,6.95,7.01,516200.0,5.9525,5.9953,5.944,5.9953,516200.0
2012-01-05 15:10:00,7.01,7.05,7.0,7.02,627000.0,5.9953,6.0295,5.9867,6.0038,627000.0
2012-01-05 15:20:00,7.02,7.03,6.98,7.0,460500.0,6.0038,6.0124,5.9696,5.9867,460500.0
2012-01-05 15:30:00,7.0,7.0,6.97,6.98,555100.0,5.9867,5.9867,5.9611,5.9696,555100.0
2012-01-05 15:40:00,6.98,7.02,6.97,7.02,704200.0,5.9696,6.0038,5.9611,6.0038,704200.0
2012-01-05 15:50:00,7.01,7.08,7.0,7.05,2363200.0,5.9953,6.0551,5.9867,6.0295,2363200.0
2012-01-06 09:30:00,7.07,7.1,7.02,7.06,712900.0,6.0466,6.0722,6.0038,6.038,712900.0
2012-01-06 09:40:00,7.06,7.1,7.02,7.07,385200.0,6.038,6.0722,6.0038,6.0466,385200.0
2012-01-06 09:50:00,7.08,7.08,7.01,7.05,330200.0,6.0551,6.0551,5.9953,6.0295,330200.0
2012-01-06 10:00:00,7.05,7.06,7.03,7.05,271200.0,6.0295,6.038,6.0124,6.0295,271200.0
2012-01-06 10:10:00,7.04,7.16,7.04,7.15,435500.0,6.0209,6.1236,6.0209,6.115,435500.0
2012-01-06 10:20:00,7.14,7.14,7.1,7.11,239900.0,6.1065,6.1065,6.0722,6.0808,239900.0
2012-01-06 10:30:00,7.12,7.16,7.09,7.15,251600.0,6.0894,6.1236,6.0637,6.115,251600.0
2012-01-06 10:40:00,7.15,7.2,7.12,7.19,249400.0,6.115,6.1578,6.0894,6.1492,249400.0
2012-01-06 10:50:00,7.19,7.26,7.18,7.22,1008500.0,6.1492,6.2091,6.1407,6.1749,1008500.0
2012-01-06 11:00:00,7.23,7.26,7.22,7.26,425500.0,6.1834,6.2091,6.1749,6.2091,425500.0
2012-01-06 11:10:00,7.25,7.27,7.23,7.23,211400.0,6.2005,6.2176,6.1834,6.1834,211400.0
2012-01-06 11:20:00,7.23,7.24,7.18,7.19,158600.0,6.1834,6.192,6.1407,6.1492,158600.0
2012-01-06 11:30:00,7.18,7.26,7.18,7.25,312900.0,6.1407,6.2091,6.1407,6.2005,312900.0
2012-01-06 11:40:00,7.26,7.28,7.24,7.26,232100.0,6.2091,6.2262,6.192,6.2091,232100.0
2012-01-06 11:50:00,7.26,7.26,7.23,7.24,93400.0,6.2091,6.2091,6.1834,6.192,93400.0
2012-01-06 12:00:00,7.24,7.24,7.21,7.21,157600.0,6.192,6.192,6.1663,6.1663,157600.0
2012-01-06 12:10:00,7.21,7.23,7.2,7.2,294500.0,6.1663,6.1834,6.1578,6.1578,294500.0
2012-01-06 12:20:00,7.2,7.21,7.15,7.15,265800.0,6.1578,6.1663,6.115,6.115,265800.0
2012-01-06 12:30:00,7.16,7.16,7.1,7.11,269800.0,6.1236,6.1236,6.0722,6.0808,269800.0
2012-01-06 12:40:00,7.11,7.12,7.07,7.12,435200.0,6.0808,6.0894,6.0466,6.0894,435200.0
2012-01-06 12:50:00,7.12,7.17,7.12,7.16,264000.0,6.0894,6.1321,6.0894,6.1236,264000.0
2012-01-06 13:00:00,7.16,7.19,7.14,7.18,282600.0,6.1236,6.1492,6.1065,6.1407,282600.0
2012-01-06 13:10:00,7.18,7.18,7.14,7.16,276600.0,6.1407,6.1407,6.1065,6.1236,276600.0
2012-01-06 13:20:00,7.16,7.16,7.12,7.14,216700.0,6.1236,6.1236,6.0894,6.1065,216700.0
2012-01-06 13:30:00,7.14,7.14,7.1,7.12,174900.0,6.1065,6.1065,6.0722,6.0894,174900.0
2012-01-06 13:40:00,7.13,7.15,7.13,7.14,127900.0,6.0979,6.115,6.0979,6.1065,127900.0
2012-01-06 13:50:00,7.14,7.18,7.12,7.15,447900.0,6.1065,6.1407,6.0894,6.115,447900.0
2012-01-06 14:00:00,7.15,7.16,7.15,7.15,114100.0,6.115,6.1236,6.115,6.115,114100.0
2012-01-06 14:10:00,7.16,7.16,7.13,7.14,212500.0,6.1236,6.1236,6.0979,6.1065,212500.0
2012-01-06 14:20:00,7.15,7.16,7.13,7.14,269100.0,6.115,6.1236,6.0979,6.1065,269100.0
2012-01-06 14:30:00,7.14,7.16,7.14,7.14,100800.0,6.1065,6.1236,6.1065,6.1065,100800.0
2012-01-06 14:40:00,7.14,7.15,7.11,7.11,213800.0,6.1065,6.115,6.0808,6.0808,213800.0
2012-01-06 14:50:00,7.12,7.14,7.11,7.11,193700.0,6.0894,6.1065,6.0808,6.0808,193700.0
2012-01-06 15:00:00,7.11,7.12,7.11,7.11,293100.0,6.0808,6.0894,6.0808,6.0808,293100.0
2012-01-06 15:10:00,7.12,7.15,7.11,7.14,383100.0,6.0894,6.115,6.0808,6.1065,383100.0
2012-01-06 15:20:00,7.14,7.15,7.12,7.12,253400.0,6.1065,6.115,6.0894,6.0894,253400.0
2012-01-06 15:30:00,7.12,7.14,7.09,7.1,653200.0,6.0894,6.1065,6.0637,6.0722,653200.0
2012-01-06 15:40:00,7.09,7.12,7.09,7.11,780200.0,6.0637,6.0894,6.0637,6.0808,780200.0
2012-01-06 15:50:00,7.1,7.12,7.09,7.12,1134900.0,6.0722,6.0894,6.0637,6.0894,1134900.0
2012-01-09 09:30:00,7.15,7.22,7.13,7.17,425500.0,6.115,6.1749,6.0979,6.1321,425500.0
2012-01-09 09:40:00,7.17,7.17,7.1,7.14,260100.0,6.1321,6.1321,6.0722,6.1065,260100.0
2012-01-09 09:50:00,7.14,7.18,7.11,7.14,164700.0,6.1065,6.1407,6.0808,6.1065,164700.0
2012-01-09 10:00:00,7.15,7.24,7.13,7.24,330500.0,6.115,6.192,6.0979,6.192,330500.0
2012-01-09 10:10:00,7.24,7.28,7.22,7.27,351300.0,6.192,6.2262,6.1749,6.2176,351300.0
2012-01-09 10:20:00,7.27,7.3,7.23,7.26,225800.0,6.2176,6.2433,6.1834,6.2091,225800.0
2012-01-09 10:30:00,7.26,7.28,7.21,7.21,133600.0,6.2091,6.2262,6.1663,6.1663,133600.0
2012-01-09 10:40:00,7.21,7.22,7.17,7.19,310800.0,6.1663,6.1749,6.1321,6.1492,310800.0
2012-01-09 10:50:00,7.19,7.22,7.16,7.18,246900.0,6.1492,6.1749,6.1236,6.1407,246900.0
2012-01-09 11:00:00,7.18,7.19,7.14,7.15,190200.0,6.1407,6.1492,6.1065,6.115,190200.0
2012-01-09 11:10:00,7.15,7.15,7.08,7.09,297800.0,6.115,6.115,6.0551,6.0637,297800.0
2012-01-09 11:20:00,7.09,7.1,7.07,7.08,83300.0,6.0637,6.0722,6.0466,6.0551,83300.0
2012-01-09 11:30:00,7.08,7.09,7.04,7.04,179200.0,6.0551,6.0637,6.0209,6.0209,179200.0
2012-01-09 11:40:00,7.04,7.12,7.03,7.1,272500.0,6.0209,6.0894,6.0124,6.0722,272500.0
2012-01-09 11:50:00,7.1,7.13,7.09,7.13,120000.0,6.0722,6.0979,6.0637,6.0979,120000.0
2012-01-09 12:00:00,7.13,7.14,7.1,7.14,115800.0,6.0979,6.1065,6.0722,6.1065,115800.0
2012-01-09 12:10:00,7.14,7.15,7.13,7.13,50300.0,6.1065,6.115,6.0979,6.0979,50300.0
2012-01-09 12:20:00,7.13,7.16,7.12,7.16,60600.0,6.0979,6.1236,6.0894,6.1236,60600.0
2012-01-09 12:30:00,7.16,7.19,7.15,7.18,147700.0,6.1236,6.1492,6.115,6.1407,147700.0
2012-01-09 12:40:00,7.19,7.19,7.16,7.16,60000.0,6.1492,6.1492,6.1236,6.1236,60000.0
2012-01-09 12:50:00,7.16,7.16,7.14,7.15,70900.0,6.1236,6.1236,6.1065,6.115,70900.0
2012-01-09 13:00:00,7.16,7.17,7.14,7.15,186700.0,6.1236,6.1321,6.1065,6.115,186700.0
2012-01-09 13:10:00,7.15,7.17,7.14,7.15,153400.0,6.115,6.1321,6.1065,6.115,153400.0
2012-01-09 13:20:00,7.15,7.17,7.15,7.15,70900.0,6.115,6.1321,6.115,6.115,70900.0
2012-01-09 13:30:00,7.15,7.17,7.14,7.15,63100.0,6.115,6.1321,6.1065,6.115,63100.0
2012-01-09 13:40:00,7.15,7.18,7.15,7.18,76600.0,6.115,6.1407,6.115,6.1407,76600.0
2012-01-09 13:50:00,7.19,7.2,7.17,7.2,136000.0,6.1492,6.1578,6.1321,6.1578,136000.0
2012-01-09 14:00:00,7.2,7.24,7.2,7.24,223600.0,6.1578,6.192,6.1578,6.192,223600.0
2012-01-09 14:10:00,7.24,7.28,7.24,7.24,295300.0,6.192,6.2262,6.192,6.192,295300.0
2012-01-09 14:20:00,7.25,7.25,7.24,7.24,65600.0,6.2005,6.2005,6.192,6.192,65600.0
2012-01-09 14:30:00,7.25,7.28,7.25,7.27,201900.0,6.2005,6.2262,6.2005,6.2176,201900.0
2012-01-09 14:40:00,7.26,7.27,7.25,7.26,100600.0,6.2091,6.2176,6.2005,6.2091,100600.0
2012-01-09 14:50:00,7.25,7.26,7.24,7.25,140500.0,6.2005,6.2091,6.192,6.2005,140500.0
2012-01-09 15:00:00,7.25,7.28,7.24,7.27,266700.0,6.2005,6.2262,6.192,6.2176,266700.0
2012-01-09 15:10:00,7.26,7.27,7.25,7.26,158200.0,6.2091,6.2176,6.2005,6.2091,158200.0
2012-01-09 15:20:00,7.25,7.26,7.23,7.23,232700.0,6.2005,6.2091,6.1834,6.1834,232700.0
2012-01-09 15:30:00,7.24,7.25,7.23,7.24,745700.0,6.192,6.2005,6.1834,6.192,745700.0
2012-01-09 15:40:00,7.23,7.24,7.23,7.23,157200.0,6.1834,6.192,6.1834,6.1834,157200.0
2012-01-09 15:50:00,7.23,7.25,7.23,7.25,625600.0,6.1834,6.2005,6.1834,6.2005,625600.0
2012-01-10 09:30:00,7.4,7.5,7.36,7.48,609800.0,6.3288,6.4143,6.2946,6.3972,609800.0
2012-01-10 09:40:00,7.49,7.57,7.45,7.57,897400.0,6.4058,6.4742,6.3716,6.4742,897400.0
2012-01-10 09:50:00,7.55,7.59,7.55,7.57,451100.0,6.4571,6.4913,6.4571,6.4742,451100.0
2012-01-10 10:00:00,7.57,7.6,7.55,7.57,430600.0,6.4742,6.4999,6.4571,6.4742,430600.0
2012-01-10 10:10:00,7.57,7.57,7.52,7.55,452400.0,6.4742,6.4742,6.4314,6.4571,452400.0
2012-01-10 10:20:00,7.55,7.55,7.53,7.54,228700.0,6.4571,6.4571,6.44,6.4486,228700.0
2012-01-10 10:30:00,7.55,7.57,7.54,7.55,148000.0,6.4571,6.4742,6.4486,6.4571,148000.0
2012-01-10 10:40:00,7.56,7.56,7.52,7.52,134200.0,6.4657,6.4657,6.4314,6.4314,134200.0
2012-01-10 10:50:00,7.52,7.53,7.49,7.5,391900.0,6.4314,6.44,6.4058,6.4143,391900.0
2012-01-10 11:00:00,7.5,7.51,7.46,7.46,515600.0,6.4143,6.4229,6.3801,6.3801,515600.0
2012-01-10 11:10:00,7.46,7.53,7.46,7.49,326300.0,6.3801,6.44,6.3801,6.4058,326300.0
2012-01-10 11:20:00,7.49,7.51,7.48,7.5,299900.0,6.4058,6.4229,6.3972,6.4143,299900.0
2012-01-10 11:30:00,7.5,7.51,7.49,7.49,134900.0,6.4143,6.4229,6.4058,6.4058,134900.0
2012-01-10 11:40:00,7.5,7.5,7.48,7.49,180300.0,6.4143,6.4143,6.3972,6.4058,180300.0
2012-01-10 11:50:00,7.5,7.5,7.49,7.5,85800.0,6.4143,6.4143,6.4058,6.4143,85800.0
2012-01-10 12:00:00,7.5,7.5,7.44,7.45,309100.0,6.4143,6.4143,6.363,6.3716,309100.0
2012-01-10 12:10:00,7.45,7.46,7.43,7.44,218200.0,6.3716,6.3801,6.3545,6.363,218200.0
2012-01-10 12:20:00,7.43,7.44,7.37,7.41,506300.0,6.3545,6.363,6.3032,6.3374,506300.0
2012-01-10 12:30:00,7.42,7.46,7.41,7.46,103000.0,6.3459,6.3801,6.3374,6.3801,103000.0
2012-01-10 12:40:00,7.46,7.46,7.43,7.45,164300.0,6.3801,6.3801,6.3545,6.3716,164300.0
2012-01-10 12:50:00,7.45,7.47,7.44,7.46,256400.0,6.3716,6.3887,6.363,6.3801,256400.0
2012-01-10 13:00:00,7.46,7.46,7.42,7.43,132000.0,6.3801,6.3801,6.3459,6.3545,132000.0
2012-01-10 13:10:00,7.43,7.45,7.41,7.44,126800.0,6.3545,6.3716,6.3374,6.363,126800.0
2012-01-10 13:20:00,7.44,7.45,7.43,7.44,71700.0,6.363,6.3716,6.3545,6.363,71700.0
2012-01-10 13:30:00,7.44,7.44,7.43,7.44,153100.0,6.363,6.363,6.3545,6.363,153100.0
2012-01-10 13:40:00,7.44,7.44,7.41,7.41,224900.0,6.363,6.363,6.3374,6.3374,224900.0
2012-01-10 13:50:00,7.42,7.43,7.4,7.4,225100.0,6.3459,6.3545,6.3288,6.3288,225100.0
2012-01-10 14:00:00,7.41,7.41,7.39,7.4,188500.0,6.3374,6.3374,6.3203,6.3288,188500.0
2012-01-10 14:10:00,7.4,7.4,7.39,7.4,30700.0,6.3288,6.3288,6.3203,6.3288,30700.0
2012-01-10 14:20:00,7.4,7.4,7.39,7.39,44100.0,6.3288,6.3288,6.3203,6.3203,44100.0
2012-01-10 14:30:00,7.4,7.4,7.37,7.38,124900.0,6.3288,6.3288,6.3032,6.3117,124900.0
2012-01-10 14:40:00,7.37,7.42,7.36,7.42,347000.0,6.3032,6.3459,6.2946,6.3459,347000.0
2012-01-10 14:50:00,7.41,7.42,7.39,7.42,161100.0,6.3374,6.3459,6.3203,6.3459,161100.0
2012-01-10 15:00:00,7.42,7.43,7.39,7.4,449500.0,6.3459,6.3545,6.3203,6.3288,449500.0
2012-01-10 15:10:00,7.4,7.4,7.39,7.4,127100.0,6.3288,6.3288,6.3203,6.3288,127100.0
2012-01-10 15:20:00,7.4,7.4,7.33,7.33,657100.0,6.3288,6.3288,6.269,6.269,657100.0
2012-01-10 15:30:00,7.34,7.34,7.28,7.32,556300.0,6.2775,6.2775,6.2262,6.2604,556300.0
2012-01-10 15:40:00,7.32,7.35,7.31,7.32,509500.0,6.2604,6.2861,6.2518,6.2604,509500.0
2012-01-10 15:50:00,7.32,7.36,7.31,7.35,944800.0,6.2604,6.2946,6.2518,6.2861,944800.0
2012-01-11 09:30:00,7.36,7.5,7.35,7.5,498800.0,6.2946,6.4143,6.2861,6.4143,498800.0
2012-01-11 09:40:00,7.5,7.72,7.48,7.7,1236800.0,6.4143,6.6025,6.3972,6.5854,1236800.0
2012-01-11 09:50:00,7.7,7.71,7.55,7.56,809700.0,6.5854,6.5939,6.4571,6.4657,809700.0
2012-01-11 10:00:00,7.56,7.57,7.5,7.52,359200.0,6.4657,6.4742,6.4143,6.4314,359200.0
2012-01-11 10:10:00,7.51,7.57,7.5,7.55,454600.0,6.4229,6.4742,6.4143,6.4571,454600.0
2012-01-11 10:20:00,7.55,7.63,7.52,7.63,593400.0,6.4571,6.5255,6.4314,6.5255,593400.0
2012-01-11 10:30:00,7.63,7.66,7.62,7.65,745400.0,6.5255,6.5512,6.517,6.5426,745400.0
2012-01-11 10:40:00,7.65,7.69,7.6,7.61,440400.0,6.5426,6.5768,6.4999,6.5084,440400.0
2012-01-11 10:50:00,7.61,7.61,7.48,7.49,840800.0,6.5084,6.5084,6.3972,6.4058,840800.0
2012-01-11 11:00:00,7.49,7.52,7.47,7.48,300500.0,6.4058,6.4314,6.3887,6.3972,300500.0
2012-01-11 11:10:00,7.47,7.56,7.46,7.56,1027200.0,6.3887,6.4657,6.3801,6.4657,1027200.0
2012-01-11 11:20:00,7.56,7.56,7.52,7.52,736100.0,6.4657,6.4657,6.4314,6.4314,736100.0
2012-01-11 11:30:00,7.52,7.61,7.52,7.6,814000.0,6.4314,6.5084,6.4314,6.4999,814000.0
2012-01-11 11:40:00,7.6,7.61,7.58,7.59,851400.0,6.4999,6.5084,6.4828,6.4913,851400.0
2012-01-11 11:50:00,7.6,7.63,7.57,7.62,1125400.0,6.4999,6.5255,6.4742,6.517,1125400.0
2012-01-11 12:00:00,7.62,7.66,7.6,7.65,675200.0,6.517,6.5512,6.4999,6.5426,675200.0
2012-01-11 12:10:00,7.65,7.7,7.65,7.7,395900.0,6.5426,6.5854,6.5426,6.5854,395900.0
2012-01-11 12:20:00,7.7,7.7,7.69,7.7,292900.0,6.5854,6.5854,6.5768,6.5854,292900.0
2012-01-11 12:30:00,7.7,7.7,7.68,7.7,252500.0,6.5854,6.5854,6.5683,6.5854,252500.0
2012-01-11 12:40:00,7.69,7.7,7.68,7.7,229600.0,6.5768,6.5854,6.5683,6.5854,229600.0
2012-01-11 12:50:00,7.7,7.7,7.67,7.68,170400.0,6.5854,6.5854,6.5597,6.5683,170400.0
2012-01-11 13:00:00,7.68,7.7,7.67,7.7,222600.0,6.5683,6.5854,6.5597,6.5854,222600.0
2012-01-11 13:10:00,7.7,7.71,7.67,7.67,527300.0,6.5854,6.5939,6.5597,6.5597,527300.0
2012-01-11 13:20:00,7.67,7.72,7.67,7.72,452200.0,6.5597,6.6025,6.5597,6.6025,452200.0
2012-01-11 13:30:00,7.71,7.74,7.69,7.7,203800.0,6.5939,6.6196,6.5768,6.5854,203800.0
2012-01-11 13:40:00,7.71,7.73,7.7,7.73,74800.0,6.5939,6.6111,6.5854,6.6111,74800.0
2012-01-11 13:50:00,7.73,7.73,7.7,7.71,354800.0,6.6111,6.6111,6.5854,6.5939,354800.0
2012-01-11 14:00:00,7.7,7.73,7.69,7.7,301000.0,6.5854,6.6111,6.5768,6.5854,301000.0
2012-01-11 14:10:00,7.7,7.7,7.63,7.63,552600.0,6.5854,6.5854,6.5255,6.5255,552600.0
2012-01-11 14:20:00,7.63,7.64,7.59,7.64,420800.0,6.5255,6.5341,6.4913,6.5341,420800.0
2012-01-11 14:30:00,7.63,7.65,7.62,7.63,278900.0,6.5255,6.5426,6.517,6.5255,278900.0
2012-01-11 14:40:00,7.62,7.67,7.62,7.63,424100.0,6.517,6.5597,6.517,6.5255,424100.0
2012-01-11 14:50:00,7.64,7.64,7.61,7.62,143100.0,6.5341,6.5341,6.5084,6.517,143100.0
2012-01-11 15:00:00,7.61,7.65,7.61,7.65,150100.0,6.5084,6.5426,6.5084,6.5426,150100.0
2012-01-11 15:10:00,7.65,7.66,7.64,7.66,145700.0,6.5426,6.5512,6.5341,6.5512,145700.0
2012-01-11 15:20:00,7.66,7.74,7.65,7.73,412100.0,6.5512,6.6196,6.5426,6.6111,412100.0
2012-01-11 15:30:00,7.73,7.73,7.69,7.73,337400.0,6.6111,6.6111,6.5768,6.6111,337400.0
2012-01-11 15:40:00,7.73,7.75,7.71,7.74,575800.0,6.6111,6.6282,6.5939,6.6196,575800.0
2012-01-11 15:50:00,7.74,7.75,7.67,7.71,1132000.0,6.6196,6.6282,6.5597,6.5939,1132000.0
2012-01-12 09:30:00,7.74,7.77,7.64,7.64,554100.0,6.6196,6.6453,6.5341,6.5341,554100.0
2012-01-12 09:40:00,7.64,7.67,7.58,7.66,338400.0,6.5341,6.5597,6.4828,6.5512,338400.0
2012-01-12 09:50:00,7.66,7.74,7.63,7.71,413200.0,6.5512,6.6196,6.5255,6.5939,413200.0
2012-01-12 10:00:00,7.71,7.71,7.5,7.52,916900.0,6.5939,6.5939,6.4143,6.4314,916900.0
2012-01-12 10:10:00,7.53,7.54,7.44,7.46,523300.0,6.44,6.4486,6.363,6.3801,523300.0
2012-01-12 10:20:00,7.47,7.53,7.47,7.5,473200.0,6.3887,6.44,6.3887,6.4143,473200.0
2012-01-12 10:30:00,7.5,7.57,7.5,7.51,337300.0,6.4143,6.4742,6.4143,6.4229,337300.0
2012-01-12 10:40:00,7.51,7.52,7.47,7.48,307200.0,6.4229,6.4314,6.3887,6.3972,307200.0
2012-01-12 10:50:00,7.47,7.51,7.45,7.45,269500.0,6.3887,6.4229,6.3716,6.3716,269500.0
2012-01-12 11:00:00,7.45,7.58,7.45,7.55,340100.0,6.3716,6.4828,6.3716,6.4571,340100.0
2012-01-12 11:10:00,7.56,7.6,7.55,7.6,98400.0,6.4657,6.4999,6.4571,6.4999,98400.0
2012-01-12 11:20:00,7.6,7.62,7.56,7.61,188100.0,6.4999,6.517,6.4657,6.5084,188100.0
2012-01-12 11:30:00,7.61,7.62,7.58,7.6,358600.0,6.5084,6.517,6.4828,6.4999,358600.0
2012-01-12 11:40:00,7.6,7.6,7.57,7.58,232500.0,6.4999,6.4999,6.4742,6.4828,232500.0
2012-01-12 11:50:00,7.58,7.58,7.5,7.54,278000.0,6.4828,6.4828,6.4143,6.4486,278000.0
2012-01-12 12:00:00,7.54,7.55,7.53,7.53,73300.0,6.4486,6.4571,6.44,6.44,73300.0
2012-01-12 12:10:00,7.53,7.56,7.52,7.56,154800.0,6.44,6.4657,6.4314,6.4657,154800.0
2012-01-12 12:20:00,7.56,7.58,7.55,7.57,122000.0,6.4657,6.4828,6.4571,6.4742,122000.0
2012-01-12 12:30:00,7.57,7.57,7.54,7.55,90200.0,6.4742,6.4742,6.4486,6.4571,90200.0
2012-01-12 12:40:00,7.55,7.56,7.53,7.54,93700.0,6.4571,6.4657,6.44,6.4486,93700.0
2012-01-12 12:50:00,7.53,7.59,7.53,7.56,150400.0,6.44,6.4913,6.44,6.4657,150400.0
2012-01-12 13:00:00,7.56,7.59,7.55,7.57,102700.0,6.4657,6.4913,6.4571,6.4742,102700.0
2012-01-12 13:10:00,7.57,7.58,7.57,7.58,51700.0,6.4742,6.4828,6.4742,6.4828,51700.0
2012-01-12 13:20:00,7.58,7.58,7.56,7.57,65400.0,6.4828,6.4828,6.4657,6.4742,65400.0
2012-01-12 13:30:00,7.57,7.59,7.56,7.57,102900.0,6.4742,6.4913,6.4657,6.4742,102900.0
2012-01-12 13:40:00,7.57,7.59,7.56,7.59,114600.0,6.4742,6.4913,6.4657,6.4913,114600.0
2012-01-12 13:50:00,7.59,7.6,7.58,7.6,61200.0,6.4913,6.4999,6.4828,6.4999,61200.0
2012-01-12 14:00:00,7.6,7.61,7.59,7.59,74300.0,6.4999,6.5084,6.4913,6.4913,74300.0
2012-01-12 14:10:00,7.59,7.62,7.57,7.61,605800.0,6.4913,6.517,6.4742,6.5084,605800.0
2012-01-12 14:20:00,7.61,7.64,7.61,7.63,101500.0,6.5084,6.5341,6.5084,6.5255,101500.0
2012-01-12 14:30:00,7.63,7.68,7.62,7.68,102700.0,6.5255,6.5683,6.517,6.5683,102700.0
2012-01-12 14:40:00,7.67,7.7,7.65,7.7,315700.0,6.5597,6.5854,6.5426,6.5854,315700.0
2012-01-12 14:50:00,7.69,7.7,7.68,7.68,154100.0,6.5768,6.5854,6.5683,6.5683,154100.0
2012-01-12 15:00:00,7.68,7.69,7.64,7.65,575100.0,6.5683,6.5768,6.5341,6.5426,575100.0
2012-01-12 15:10:00,7.65,7.65,7.63,7.64,244500.0,6.5426,6.5426,6.5255,6.5341,244500.0
2012-01-12 15:20:00,7.64,7.67,7.63,7.65,550300.0,6.5341,6.5597,6.5255,6.5426,550300.0
2012-01-12 15:30:00,7.65,7.65,7.64,7.65,140000.0,6.5426,6.5426,6.5341,6.5426,140000.0
2012-01-12 15:40:00,7.64,7.68,7.64,7.66,514900.0,6.5341,6.5683,6.5341,6.5512,514900.0
2012-01-12 15:50:00,7.67,7.68,7.66,7.68,965400.0,6.5597,6.5683,6.5512,6.5683,965400.0
2012-01-13 09:30:00,7.43,7.51,7.41,7.43,491900.0,6.3545,6.4229,6.3374,6.3545,491900.0
2012-01-13 09:40:00,7.43,7.52,7.42,7.48,524300.0,6.3545,6.4314,6.3459,6.3972,524300.0
2012-01-13 09:50:00,7.48,7.54,7.46,7.5,345400.0,6.3972,6.4486,6.3801,6.4143,345400.0
2012-01-13 10:00:00,7.5,7.54,7.44,7.46,492000.0,6.4143,6.4486,6.363,6.3801,492000.0
2012-01-13 10:10:00,7.46,7.52,7.44,7.5,598000.0,6.3801,6.4314,6.363,6.4143,598000.0
2012-01-13 10:20:00,7.51,7.51,7.46,7.49,450000.0,6.4229,6.4229,6.3801,6.4058,450000.0
2012-01-13 10:30:00,7.49,7.51,7.42,7.47,785900.0,6.4058,6.4229,6.3459,6.3887,785900.0
2012-01-13 10:40:00,7.47,7.52,7.46,7.51,246600.0,6.3887,6.4314,6.3801,6.4229,246600.0
2012-01-13 10:50:00,7.5,7.57,7.5,7.55,596900.0,6.4143,6.4742,6.4143,6.4571,596900.0
2012-01-13 11:00:00,7.56,7.63,7.55,7.58,664300.0,6.4657,6.5255,6.4571,6.4828,664300.0
2012-01-13 11:10:00,7.59,7.6,7.57,7.58,168300.0,6.4913,6.4999,6.4742,6.4828,168300.0
2012-01-13 11:20:00,7.59,7.62,7.59,7.62,173900.0,6.4913,6.517,6.4913,6.517,173900.0
2012-01-13 11:30:00,7.61,7.66,7.6,7.65,181900.0,6.5084,6.5512,6.4999,6.5426,181900.0
2012-01-13 11:40:00,7.65,7.65,7.62,7.63,217700.0,6.5426,6.5426,6.517,6.5255,217700.0
2012-01-13 11:50:00,7.63,7.64,7.62,7.63,164900.0,6.5255,6.5341,6.517,6.5255,164900.0
2012-01-13 12:00:00,7.63,7.63,7.59,7.62,127500.0,6.5255,6.5255,6.4913,6.517,127500.0
2012-01-13 12:10:00,7.61,7.63,7.59,7.61,191800.0,6.5084,6.5255,6.4913,6.5084,191800.0
2012-01-13 12:20:00,7.61,7.62,7.57,7.59,117100.0,6.5084,6.517,6.4742,6.4913,117100.0
2012-01-13 12:30:00,7.59,7.59,7.56,7.58,91300.0,6.4913,6.4913,6.4657,6.4828,91300.0
2012-01-13 12:40:00,7.58,7.59,7.54,7.57,382800.0,6.4828,6.4913,6.4486,6.4742,382800.0
2012-01-13 12:50:00,7.57,7.6,7.57,7.59,95600.0,6.4742,6.4999,6.4742,6.4913,95600.0
2012-01-13 13:00:00,7.59,7.59,7.55,7.58,139900.0,6.4913,6.4913,6.4571,6.4828,139900.0
2012-01-13 13:10:00,7.58,7.59,7.54,7.59,93400.0,6.4828,6.4913,6.4486,6.4913,93400.0
2012-01-13 13:20:00,7.58,7.6,7.57,7.58,127100.0,6.4828,6.4999,6.4742,6.4828,127100.0
2012-01-13 13:30:00,7.57,7.6,7.57,7.58,107800.0,6.4742,6.4999,6.4742,6.4828,107800.0
2012-01-13 13:40:00,7.58,7.62,7.56,7.62,93700.0,6.4828,6.517,6.4657,6.517,93700.0
2012-01-13 13:50:00,7.62,7.65,7.61,7.63,206700.0,6.517,6.5426,6.5084,6.5255,206700.0
2012-01-13 14:00:00,7.63,7.63,7.61,7.61,59900.0,6.5255,6.5255,6.5084,6.5084,59900.0
2012-01-13 14:10:00,7.61,7.63,7.61,7.62,50800.0,6.5084,6.5255,6.5084,6.517,50800.0
2012-01-13 14:20:00,7.62,7.63,7.6,7.62,272400.0,6.517,6.5255,6.4999,6.517,272400.0
2012-01-13 14:30:00,7.61,7.62,7.58,7.58,163800.0,6.5084,6.517,6.4828,6.4828,163800.0
2012-01-13 14:40:00,7.58,7.58,7.55,7.56,156600.0,6.4828,6.4828,6.4571,6.4657,156600.0
2012-01-13 14:50:00,7.56,7.57,7.55,7.57,122100.0,6.4657,6.4742,6.4571,6.4742,122100.0
2012-01-13 15:00:00,7.57,7.62,7.56,7.61,147100.0,6.4742,6.517,6.4657,6.5084,147100.0
2012-01-13 15:10:00,7.6,7.62,7.6,7.62,58000.0,6.4999,6.517,6.4999,6.517,58000.0
2012-01-13 15:20:00,7.62,7.62,7.58,7.59,190500.0,6.517,6.517,6.4828,6.4913,190500.0
2012-01-13 15:30:00,7.59,7.64,7.59,7.6,431400.0,6.4913,6.5341,6.4913,6.4999,431400.0
2012-01-13 15:40:00,7.61,7.63,7.6,7.61,335900.0,6.5084,6.5255,6.4999,6.5084,335900.0
2012-01-13 15:50:00,7.61,7.62,7.59,7.61,532100.0,6.5084,6.517,6.4913,6.5084,532100.0
2012-01-17 09:30:00,7.72,7.77,7.7,7.75,237800.0,6.6025,6.6453,6.5854,6.6282,237800.0
2012-01-17 09:40:00,7.75,7.75,7.71,7.73,257000.0,6.6282,6.6282,6.5939,6.6111,257000.0
2012-01-17 09:50:00,7.73,7.75,7.63,7.64,449600.0,6.6111,6.6282,6.5255,6.5341,449600.0
2012-01-17 10:00:00,7.65,7.65,7.54,7.56,1020700.0,6.5426,6.5426,6.4486,6.4657,1020700.0
2012-01-17 10:10:00,7.56,7.56,7.46,7.47,462600.0,6.4657,6.4657,6.3801,6.3887,462600.0
2012-01-17 10:20:00,7.46,7.52,7.46,7.48,257400.0,6.3801,6.4314,6.3801,6.3972,257400.0
2012-01-17 10:30:00,7.48,7.49,7.45,7.48,261600.0,6.3972,6.4058,6.3716,6.3972,261600.0
2012-01-17 10:40:00,7.48,7.51,7.46,7.47,611700.0,6.3972,6.4229,6.3801,6.3887,611700.0
2012-01-17 10:50:00,7.47,7.51,7.46,7.49,340500.0,6.3887,6.4229,6.3801,6.4058,340500.0
2012-01-17 11:00:00,7.48,7.5,7.47,7.49,202100.0,6.3972,6.4143,6.3887,6.4058,202100.0
2012-01-17 11:10:00,7.5,7.52,7.46,7.46,360100.0,6.4143,6.4314,6.3801,6.3801,360100.0
2012-01-17 11:20:00,7.46,7.47,7.38,7.43,353900.0,6.3801,6.3887,6.3117,6.3545,353900.0
2012-01-17 11:30:00,7.43,7.48,7.4,7.46,320000.0,6.3545,6.3972,6.3288,6.3801,320000.0
2012-01-17 11:40:00,7.46,7.47,7.43,7.47,136800.0,6.3801,6.3887,6.3545,6.3887,136800.0
2012-01-17 11:50:00,7.47,7.48,7.45,7.48,132700.0,6.3887,6.3972,6.3716,6.3972,132700.0
2012-01-17 12:00:00,7.48,7.52,7.47,7.52,82900.0,6.3972,6.4314,6.3887,6.4314,82900.0
2012-01-17 12:10:00,7.52,7.55,7.51,7.54,120800.0,6.4314,6.4571,6.4229,6.4486,120800.0
2012-01-17 12:20:00,7.54,7.54,7.53,7.54,53900.0,6.4486,6.4486,6.44,6.4486,53900.0
2012-01-17 12:30:00,7.54,7.54,7.47,7.49,207200.0,6.4486,6.4486,6.3887,6.4058,207200.0
2012-01-17 12:40:00,7.5,7.52,7.49,7.52,50300.0,6.4143,6.4314,6.4058,6.4314,50300.0
2012-01-17 12:50:00,7.52,7.53,7.5,7.51,1371400.0,6.4314,6.44,6.4143,6.4229,1371400.0
2012-01-17 13:00:00,7.51,7.51,7.5,7.5,54100.0,6.4229,6.4229,6.4143,6.4143,54100.0
2012-01-17 13:10:00,7.5,7.51,7.5,7.5,87200.0,6.4143,6.4229,6.4143,6.4143,87200.0
2012-01-17 13:20:00,7.51,7.52,7.5,7.5,121500.0,6.4229,6.4314,6.4143,6.4143,121500.0
2012-01-17 13:30:00,7.5,7.51,7.44,7.47,277800.0,6.4143,6.4229,6.363,6.3887,277800.0
2012-01-17 13:40:00,7.47,7.47,7.46,7.47,124200.0,6.3887,6.3887,6.3801,6.3887,124200.0
2012-01-17 13:50:00,7.47,7.51,7.46,7.51,243200.0,6.3887,6.4229,6.3801,6.4229,243200.0
2012-01-17 14:00:00,7.51,7.51,7.5,7.51,81700.0,6.4229,6.4229,6.4143,6.4229,81700.0
2012-01-17 14:10:00,7.51,7.54,7.5,7.53,186700.0,6.4229,6.4486,6.4143,6.44,186700.0
2012-01-17 14:20:00,7.53,7.57,7.51,7.57,647000.0,6.44,6.4742,6.4229,6.4742,647000.0
2012-01-17 14:30:00,7.57,7.59,7.53,7.53,331000.0,6.4742,6.4913,6.44,6.44,331000.0
2012-01-17 14:40:00,7.53,7.56,7.52,7.52,144500.0,6.44,6.4657,6.4314,6.4314,144500.0
2012-01-17 14:50:00,7.53,7.53,7.5,7.5,207900.0,6.44,6.44,6.4143,6.4143,207900.0
2012-01-17 15:00:00,7.51,7.51,7.47,7.49,399300.0,6.4229,6.4229,6.3887,6.4058,399300.0
2012-01-17 15:10:00,7.48,7.49,7.44,7.45,381700.0,6.3972,6.4058,6.363,6.3716,381700.0
2012-01-17 15:20:00,7.46,7.5,7.45,7.5,292300.0,6.3801,6.4143,6.3716,6.4143,292300.0
2012-01-17 15:30:00,7.49,7.54,7.49,7.51,431700.0,6.4058,6.4486,6.4058,6.4229,431700.0
2012-01-17 15:40:00,7.51,7.55,7.51,7.53,379000.0,6.4229,6.4571,6.4229,6.44,379000.0
2012-01-17 15:50:00,7.53,7.53,7.46,7.49,867100.0,6.44,6.44,6.3801,6.4058,867100.0
2012-01-18 09:30:00,7.48,7.51,7.41,7.49,133600.0,6.3972,6.4229,6.3374,6.4058,133600.0
2012-01-18 09:40:00,7.49,7.69,7.48,7.68,817600.0,6.4058,6.5768,6.3972,6.5683,817600.0
2012-01-18 09:50:00,7.67,7.75,7.67,7.69,556400.0,6.5597,6.6282,6.5597,6.5768,556400.0
2012-01-18 10:00:00,7.69,7.87,7.68,7.84,1801000.0,6.5768,6.7308,6.5683,6.7051,1801000.0
2012-01-18 10:10:00,7.84,7.88,7.79,7.82,851200.0,6.7051,6.7393,6.6624,6.688,851200.0
2012-01-18 10:20:00,7.82,7.85,7.79,7.82,1308400.0,6.688,6.7137,6.6624,6.688,1308400.0
2012-01-18 10:30:00,7.82,7.83,7.81,7.82,288500.0,6.688,6.6966,6.6795,6.688,288500.0
2012-01-18 10:40:00,7.83,7.84,7.81,7.83,375800.0,6.6966,6.7051,6.6795,6.6966,375800.0
2012-01-18 10:50:00,7.83,7.9,7.82,7.88,400000.0,6.6966,6.7564,6.688,6.7393,400000.0
2012-01-18 11:00:00,7.89,7.92,7.88,7.9,290400.0,6.7479,6.7735,6.7393,6.7564,290400.0
2012-01-18 11:10:00,7.9,7.93,7.89,7.91,427000.0,6.7564,6.7821,6.7479,6.765,427000.0
2012-01-18 11:20:00,7.91,7.93,7.89,7.91,304000.0,6.765,6.7821,6.7479,6.765,304000.0
2012-01-18 11:30:00,7.91,7.94,7.9,7.93,721100.0,6.765,6.7907,6.7564,6.7821,721100.0
2012-01-18 11:40:00,7.93,7.96,7.92,7.95,322500.0,6.7821,6.8078,6.7735,6.7992,322500.0
2012-01-18 11:50:00,7.96,7.97,7.92,7.92,213500.0,6.8078,6.8163,6.7735,6.7735,213500.0
2012-01-18 12:00:00,7.92,7.95,7.91,7.95,304000.0,6.7735,6.7992,6.765,6.7992,304000.0
2012-01-18 12:10:00,7.94,8.0,7.94,7.99,426600.0,6.7907,6.842,6.7907,6.8334,426600.0
2012-01-18 12:20:00,7.99,8.0,7.98,8.0,237400.0,6.8334,6.842,6.8249,6.842,237400.0
2012-01-18 12:30:00,8.0,8.01,7.96,7.98,400700.0,6.842,6.8505,6.8078,6.8249,400700.0
2012-01-18 12:40:00,7.98,8.01,7.97,8.01,127300.0,6.8249,6.8505,6.8163,6.8505,127300.0
2012-01-18 12:50:00,8.01,8.01,7.99,7.99,120200.0,6.8505,6.8505,6.8334,6.8334,120200.0
2012-01-18 13:00:00,7.99,8.0,7.96,7.97,1664500.0,6.8334,6.842,6.8078,6.8163,1664500.0
2012-01-18 13:10:00,7.96,7.97,7.95,7.97,145300.0,6.8078,6.8163,6.7992,6.8163,145300.0
2012-01-18 13:20:00,7.97,7.98,7.96,7.98,292700.0,6.8163,6.8249,6.8078,6.8249,292700.0
2012-01-18 13:30:00,7.98,8.03,7.98,8.01,841200.0,6.8249,6.8676,6.8249,6.8505,841200.0
2012-01-18 13:40:00,8.01,8.03,7.99,8.02,310600.0,6.8505,6.8676,6.8334,6.8591,310600.0
2012-01-18 13:50:00,8.02,8.05,7.99,8.04,322800.0,6.8591,6.8847,6.8334,6.8762,322800.0
2012-01-18 14:00:00,8.04,8.07,8.04,8.06,792900.0,6.8762,6.9018,6.8762,6.8933,792900.0
2012-01-18 14:10:00,8.07,8.09,8.06,8.08,256600.0,6.9018,6.9189,6.8933,6.9104,256600.0
2012-01-18 14:20:00,8.08,8.11,8.07,8.09,500500.0,6.9104,6.936,6.9018,6.9189,500500.0
2012-01-18 14:30:00,8.09,8.09,8.04,8.05,347000.0,6.9189,6.9189,6.8762,6.8847,347000.0
2012-01-18 14:40:00,8.06,8.06,8.02,8.02,604300.0,6.8933,6.8933,6.8591,6.8591,604300.0
2012-01-18 14:50:00,8.03,8.03,7.99,8.01,299600.0,6.8676,6.8676,6.8334,6.8505,299600.0
2012-01-18 15:00:00,8.01,8.02,7.98,7.99,246200.0,6.8505,6.8591,6.8249,6.8334,246200.0
2012-01-18 15:10:00,8.0,8.02,7.98,8.01,564600.0,6.842,6.8591,6.8249,6.8505,564600.0
2012-01-18 15:20:00,8.01,8.03,8.0,8.02,1360800.0,6.8505,6.8676,6.842,6.8591,1360800.0
2012-01-18 15:30:00,8.02,8.02,7.94,7.98,1030100.0,6.8591,6.8591,6.7907,6.8249,1030100.0
2012-01-18 15:40:00,7.97,7.99,7.93,7.95,834000.0,6.8163,6.8334,6.7821,6.7992,834000.0
2012-01-18 15:50:00,7.95,7.99,7.91,7.93,1266000.0,6.7992,6.8334,6.765,6.7821,1266000.0
2012-01-19 09:30:00,7.95,8.01,7.87,7.9,553000.0,6.7992,6.8505,6.7308,6.7564,553000.0
2012-01-19 09:40:00,7.9,7.98,7.86,7.98,498300.0,6.7564,6.8249,6.7222,6.8249,498300.0
2012-01-19 09:50:00,7.97,8.06,7.91,8.05,455500.0,6.8163,6.8933,6.765,6.8847,455500.0
2012-01-19 10:00:00,8.05,8.05,7.87,7.91,580300.0,6.8847,6.8847,6.7308,6.765,580300.0
2012-01-19 10:10:00,7.9,7.96,7.87,7.96,940500.0,6.7564,6.8078,6.7308,6.8078,940500.0
2012-01-19 10:20:00,7.96,7.99,7.95,7.97,604500.0,6.8078,6.8334,6.7992,6.8163,604500.0
2012-01-19 10:30:00,7.97,8.0,7.94,7.97,369100.0,6.8163,6.842,6.7907,6.8163,369100.0
2012-01-19 10:40:00,7.97,8.03,7.97,8.03,612200.0,6.8163,6.8676,6.8163,6.8676,612200.0
2012-01-19 10:50:00,8.03,8.07,8.02,8.02,470400.0,6.8676,6.9018,6.8591,6.8591,470400.0
2012-01-19 11:00:00,8.02,8.05,8.0,8.03,488200.0,6.8591,6.8847,6.842,6.8676,488200.0
2012-01-19 11:10:00,8.02,8.11,8.01,8.11,1074700.0,6.8591,6.936,6.8505,6.936,1074700.0
2012-01-19 11:20:00,8.1,8.15,8.1,8.11,428100.0,6.9275,6.9703,6.9275,6.936,428100.0
2012-01-19 11:30:00,8.11,8.12,8.06,8.1,379100.0,6.936,6.9446,6.8933,6.9275,379100.0
2012-01-19 11:40:00,8.1,8.11,8.07,8.08,364800.0,6.9275,6.936,6.9018,6.9104,364800.0
2012-01-19 11:50:00,8.08,8.12,8.08,8.12,319000.0,6.9104,6.9446,6.9104,6.9446,319000.0
2012-01-19 12:00:00,8.12,8.12,8.1,8.1,112300.0,6.9446,6.9446,6.9275,6.9275,112300.0
2012-01-19 12:10:00,8.09,8.13,8.09,8.1,1220800.0,6.9189,6.9531,6.9189,6.9275,1220800.0
2012-01-19 12:20:00,8.1,8.1,8.08,8.09,340200.0,6.9275,6.9275,6.9104,6.9189,340200.0
2012-01-19 12:30:00,8.09,8.1,8.04,8.05,235700.0,6.9189,6.9275,6.8762,6.8847,235700.0
2012-01-19 12:40:00,8.05,8.05,8.04,8.05,202100.0,6.8847,6.8847,6.8762,6.8847,202100.0
2012-01-19 12:50:00,8.04,8.07,8.04,8.06,198700.0,6.8762,6.9018,6.8762,6.8933,198700.0
2012-01-19 13:00:00,8.06,8.08,8.04,8.05,265800.0,6.8933,6.9104,6.8762,6.8847,265800.0
2012-01-19 13:10:00,8.05,8.07,8.04,8.06,275300.0,6.8847,6.9018,6.8762,6.8933,275300.0
2012-01-19 13:20:00,8.06,8.09,8.05,8.08,279800.0,6.8933,6.9189,6.8847,6.9104,279800.0
2012-01-19 13:30:00,8.09,8.09,8.04,8.04,190100.0,6.9189,6.9189,6.8762,6.8762,190100.0
2012-01-19 13:40:00,8.04,8.07,8.03,8.03,231000.0,6.8762,6.9018,6.8676,6.8676,231000.0
2012-01-19 13:50:00,8.04,8.06,7.99,8.0,313600.0,6.8762,6.8933,6.8334,6.842,313600.0
2012-01-19 14:00:00,8.01,8.05,8.0,8.05,284500.0,6.8505,6.8847,6.842,6.8847,284500.0
2012-01-19 14:10:00,8.04,8.05,8.03,8.04,136600.0,6.8762,6.8847,6.8676,6.8762,136600.0
2012-01-19 14:20:00,8.04,8.06,8.03,8.04,262900.0,6.8762,6.8933,6.8676,6.8762,262900.0
2012-01-19 14:30:00,8.04,8.1,8.04,8.1,398200.0,6.8762,6.9275,6.8762,6.9275,398200.0
2012-01-19 14:40:00,8.1,8.1,8.07,8.1,274600.0,6.9275,6.9275,6.9018,6.9275,274600.0
2012-01-19 14:50:00,8.09,8.11,8.05,8.05,320000.0,6.9189,6.936,6.8847,6.8847,320000.0
2012-01-19 15:00:00,8.05,8.12,8.05,8.12,245600.0,6.8847,6.9446,6.8847,6.9446,245600.0
2012-01-19 15:10:00,8.12,8.14,8.1,8.14,262000.0,6.9446,6.9617,6.9275,6.9617,262000.0
2012-01-19 15:20:00,8.14,8.15,8.12,8.12,374100.0,6.9617,6.9703,6.9446,6.9446,374100.0
2012-01-19 15:30:00,8.12,8.14,8.1,8.14,398500.0,6.9446,6.9617,6.9275,6.9617,398500.0
2012-01-19 15:40:00,8.14,8.14,8.1,8.1,333600.0,6.9617,6.9617,6.9275,6.9275,333600.0
2012-01-19 15:50:00,8.1,8.11,8.08,8.08,811400.0,6.9275,6.936,6.9104,6.9104,811400.0
2012-01-20 09:30:00,8.1,8.12,7.94,7.97,430100.0,6.9275,6.9446,6.7907,6.8163,430100.0
2012-01-20 09:40:00,7.96,7.96,7.87,7.89,343100.0,6.8078,6.8078,6.7308,6.7479,343100.0
2012-01-20 09:50:00,7.89,7.98,7.88,7.97,181400.0,6.7479,6.8249,6.7393,6.8163,181400.0
2012-01-20 10:00:00,7.97,7.97,7.82,7.87,915900.0,6.8163,6.8163,6.688,6.7308,915900.0
2012-01-20 10:10:00,7.87,7.89,7.76,7.76,481900.0,6.7308,6.7479,6.6367,6.6367,481900.0
2012-01-20 10:20:00,7.76,7.8,7.73,7.78,403600.0,6.6367,6.6709,6.6111,6.6538,403600.0
2012-01-20 10:30:00,7.79,7.8,7.75,7.75,244400.0,6.6624,6.6709,6.6282,6.6282,244400.0
2012-01-20 10:40:00,7.75,7.76,7.69,7.7,386500.0,6.6282,6.6367,6.5768,6.5854,386500.0
2012-01-20 10:50:00,7.71,7.75,7.71,7.73,252200.0,6.5939,6.6282,6.5939,6.6111,252200.0
2012-01-20 11:00:00,7.74,7.77,7.72,7.76,344700.0,6.6196,6.6453,6.6025,6.6367,344700.0
2012-01-20 11:10:00,7.76,7.79,7.75,7.77,366800.0,6.6367,6.6624,6.6282,6.6453,366800.0
2012-01-20 11:20:00,7.77,7.89,7.76,7.88,1219000.0,6.6453,6.7479,6.6367,6.7393,1219000.0
2012-01-20 11:30:00,7.88,7.89,7.84,7.84,299200.0,6.7393,6.7479,6.7051,6.7051,299200.0
2012-01-20 11:40:00,7.85,7.89,7.84,7.89,261800.0,6.7137,6.7479,6.7051,6.7479,261800.0
2012-01-20 11:50:00,7.88,7.89,7.83,7.84,451800.0,6.7393,6.7479,6.6966,6.7051,451800.0
2012-01-20 12:00:00,7.83,7.88,7.83,7.88,495300.0,6.6966,6.7393,6.6966,6.7393,495300.0
2012-01-20 12:10:00,7.87,7.91,7.87,7.89,146300.0,6.7308,6.765,6.7308,6.7479,146300.0
2012-01-20 12:20:00,7.88,7.89,7.85,7.88,155700.0,6.7393,6.7479,6.7137,6.7393,155700.0
2012-01-20 12:30:00,7.87,7.88,7.86,7.87,82400.0,6.7308,6.7393,6.7222,6.7308,82400.0
2012-01-20 12:40:00,7.87,7.88,7.86,7.87,90600.0,6.7308,6.7393,6.7222,6.7308,90600.0
2012-01-20 12:50:00,7.87,7.88,7.85,7.87,187000.0,6.7308,6.7393,6.7137,6.7308,187000.0
2012-01-20 13:00:00,7.86,7.91,7.86,7.9,140200.0,6.7222,6.765,6.7222,6.7564,140200.0
2012-01-20 13:10:00,7.9,7.91,7.89,7.89,57000.0,6.7564,6.765,6.7479,6.7479,57000.0
2012-01-20 13:20:00,7.9,7.93,7.88,7.89,149900.0,6.7564,6.7821,6.7393,6.7479,149900.0
2012-01-20 13:30:00,7.89,7.9,7.86,7.87,104700.0,6.7479,6.7564,6.7222,6.7308,104700.0
2012-01-20 13:40:00,7.87,7.87,7.85,7.85,81300.0,6.7308,6.7308,6.7137,6.7137,81300.0
2012-01-20 13:50:00,7.85,7.87,7.82,7.86,330300.0,6.7137,6.7308,6.688,6.7222,330300.0
2012-01-20 14:00:00,7.86,7.86,7.84,7.85,59600.0,6.7222,6.7222,6.7051,6.7137,59600.0
2012-01-20 14:10:00,7.85,7.85,7.81,7.82,114200.0,6.7137,6.7137,6.6795,6.688,114200.0
2012-01-20 14:20:00,7.81,7.82,7.78,7.79,175000.0,6.6795,6.688,6.6538,6.6624,175000.0
2012-01-20 14:30:00,7.8,7.8,7.74,7.76,274500.0,6.6709,6.6709,6.6196,6.6367,274500.0
2012-01-20 14:40:00,7.76,7.76,7.74,7.74,75700.0,6.6367,6.6367,6.6196,6.6196,75700.0
2012-01-20 14:50:00,7.74,7.75,7.72,7.73,225300.0,6.6196,6.6282,6.6025,6.6111,225300.0
2012-01-20 15:00:00,7.74,7.74,7.7,7.71,435900.0,6.6196,6.6196,6.5854,6.5939,435900.0
2012-01-20 15:10:00,7.71,7.72,7.71,7.71,145300.0,6.5939,6.6025,6.5939,6.5939,145300.0
2012-01-20 15:20:00,7.71,7.76,7.71,7.76,620200.0,6.5939,6.6367,6.5939,6.6367,620200.0
2012-01-20 15:30:00,7.76,7.76,7.7,7.71,461300.0,6.6367,6.6367,6.5854,6.5939,461300.0
2012-01-20 15:40:00,7.72,7.78,7.71,7.78,535400.0,6.6025,6.6538,6.5939,6.6538,535400.0
2012-01-20 15:50:00,7.78,7.78,7.73,7.76,808400.0,6.6538,6.6538,6.6111,6.6367,808400.0
2012-01-23 09:30:00,7.62,7.66,7.29,7.59,1214800.0,6.517,6.5512,6.2347,6.4913,1214800.0
2012-01-23 09:40:00,7.59,7.68,7.57,7.65,515500.0,6.4913,6.5683,6.4742,6.5426,515500.0
2012-01-23 09:50:00,7.65,7.74,7.63,7.69,710800.0,6.5426,6.6196,6.5255,6.5768,710800.0
2012-01-23 10:00:00,7.69,7.71,7.68,7.7,553200.0,6.5768,6.5939,6.5683,6.5854,553200.0
2012-01-23 10:10:00,7.7,7.72,7.69,7.7,364000.0,6.5854,6.6025,6.5768,6.5854,364000.0
2012-01-23 10:20:00,7.7,7.71,7.69,7.71,146100.0,6.5854,6.5939,6.5768,6.5939,146100.0
2012-01-23 10:30:00,7.71,7.71,7.64,7.69,533000.0,6.5939,6.5939,6.5341,6.5768,533000.0
2012-01-23 10:40:00,7.69,7.75,7.68,7.73,224100.0,6.5768,6.6282,6.5683,6.6111,224100.0
2012-01-23 10:50:00,7.73,7.73,7.63,7.66,431900.0,6.6111,6.6111,6.5255,6.5512,431900.0
2012-01-23 11:00:00,7.66,7.68,7.6,7.6,313100.0,6.5512,6.5683,6.4999,6.4999,313100.0
2012-01-23 11:10:00,7.59,7.6,7.54,7.55,540400.0,6.4913,6.4999,6.4486,6.4571,540400.0
2012-01-23 11:20:00,7.55,7.56,7.53,7.54,494600.0,6.4571,6.4657,6.44,6.4486,494600.0
2012-01-23 11:30:00,7.54,7.54,7.45,7.5,826500.0,6.4486,6.4486,6.3716,6.4143,826500.0
2012-01-23 11:40:00,7.5,7.54,7.49,7.51,493100.0,6.4143,6.4486,6.4058,6.4229,493100.0
2012-01-23 11:50:00,7.51,7.55,7.5,7.55,249300.0,6.4229,6.4571,6.4143,6.4571,249300.0
2012-01-23 12:00:00,7.54,7.55,7.49,7.49,490900.0,6.4486,6.4571,6.4058,6.4058,490900.0
2012-01-23 12:10:00,7.5,7.51,7.48,7.5,159800.0,6.4143,6.4229,6.3972,6.4143,159800.0
2012-01-23 12:20:00,7.5,7.57,7.49,7.56,333900.0,6.4143,6.4742,6.4058,6.4657,333900.0
2012-01-23 12:30:00,7.56,7.56,7.51,7.51,188200.0,6.4657,6.4657,6.4229,6.4229,188200.0
2012-01-23 12:40:00,7.52,7.52,7.46,7.46,559000.0,6.4314,6.4314,6.3801,6.3801,559000.0
2012-01-23 12:50:00,7.46,7.51,7.46,7.5,288400.0,6.3801,6.4229,6.3801,6.4143,288400.0
2012-01-23 13:00:00,7.49,7.52,7.49,7.52,470100.0,6.4058,6.4314,6.4058,6.4314,470100.0
2012-01-23 13:10:00,7.52,7.53,7.51,7.51,68200.0,6.4314,6.44,6.4229,6.4229,68200.0
2012-01-23 13:20:00,7.51,7.56,7.51,7.55,261300.0,6.4229,6.4657,6.4229,6.4571,261300.0
2012-01-23 13:30:00,7.55,7.56,7.51,7.54,187400.0,6.4571,6.4657,6.4229,6.4486,187400.0
2012-01-23 13:40:00,7.53,7.57,7.53,7.54,89700.0,6.44,6.4742,6.44,6.4486,89700.0
2012-01-23 13:50:00,7.54,7.54,7.5,7.54,190100.0,6.4486,6.4486,6.4143,6.4486,190100.0
2012-01-23 14:00:00,7.53,7.54,7.52,7.54,79800.0,6.44,6.4486,6.4314,6.4486,79800.0
2012-01-23 14:10:00,7.54,7.54,7.49,7.49,364900.0,6.4486,6.4486,6.4058,6.4058,364900.0
2012-01-23 14:20:00,7.5,7.5,7.48,7.49,136900.0,6.4143,6.4143,6.3972,6.4058,136900.0
2012-01-23 14:30:00,7.49,7.52,7.49,7.5,99000.0,6.4058,6.4314,6.4058,6.4143,99000.0
2012-01-23 14:40:00,7.49,7.5,7.41,7.47,396300.0,6.4058,6.4143,6.3374,6.3887,396300.0
2012-01-23 14:50:00,7.47,7.52,7.46,7.52,98800.0,6.3887,6.4314,6.3801,6.4314,98800.0
2012-01-23 15:00:00,7.51,7.53,7.49,7.5,313500.0,6.4229,6.44,6.4058,6.4143,313500.0
2012-01-23 15:10:00,7.51,7.53,7.48,7.53,391200.0,6.4229,6.44,6.3972,6.44,391200.0
2012-01-23 15:20:00,7.53,7.53,7.5,7.51,275400.0,6.44,6.44,6.4143,6.4229,275400.0
2012-01-23 15:30:00,7.51,7.51,7.45,7.46,1342200.0,6.4229,6.4229,6.3716,6.3801,1342200.0
2012-01-23 15:40:00,7.45,7.46,7.43,7.45,1018900.0,6.3716,6.3801,6.3545,6.3716,1018900.0
2012-01-23 15:50:00,7.45,7.45,7.41,7.41,1556500.0,6.3716,6.3716,6.3374,6.3374,1556500.0
2012-01-24 09:30:00,7.33,7.37,7.3,7.35,243800.0,6.269,6.3032,6.2433,6.2861,243800.0
2012-01-24 09:40:00,7.35,7.42,7.32,7.41,221300.0,6.2861,6.3459,6.2604,6.3374,221300.0
2012-01-24 09:50:00,7.41,7.44,7.35,7.41,259600.0,6.3374,6.363,6.2861,6.3374,259600.0
2012-01-24 10:00:00,7.4,7.45,7.37,7.44,246200.0,6.3288,6.3716,6.3032,6.363,246200.0
2012-01-24 10:10:00,7.44,7.49,7.42,7.47,291500.0,6.363,6.4058,6.3459,6.3887,291500.0
2012-01-24 10:20:00,7.46,7.5,7.45,7.5,114500.0,6.3801,6.4143,6.3716,6.4143,114500.0
2012-01-24 10:30:00,7.5,7.58,7.49,7.58,309000.0,6.4143,6.4828,6.4058,6.4828,309000.0
2012-01-24 10:40:00,7.58,7.6,7.56,7.6,349300.0,6.4828,6.4999,6.4657,6.4999,349300.0
2012-01-24 10:50:00,7.6,7.64,7.59,7.64,248400.0,6.4999,6.5341,6.4913,6.5341,248400.0
2012-01-24 11:00:00,7.64,7.65,7.6,7.65,437300.0,6.5341,6.5426,6.4999,6.5426,437300.0
2012-01-24 11:10:00,7.64,7.68,7.64,7.64,196300.0,6.5341,6.5683,6.5341,6.5341,196300.0
2012-01-24 11:20:00,7.65,7.69,7.64,7.68,129500.0,6.5426,6.5768,6.5341,6.5683,129500.0
2012-01-24 11:30:00,7.68,7.7,7.65,7.66,202500.0,6.5683,6.5854,6.5426,6.5512,202500.0
2012-01-24 11:40:00,7.67,7.72,7.67,7.72,210000.0,6.5597,6.6025,6.5597,6.6025,210000.0
2012-01-24 11:50:00,7.72,7.74,7.71,7.73,465700.0,6.6025,6.6196,6.5939,6.6111,465700.0
2012-01-24 12:00:00,7.73,7.76,7.72,7.76,183400.0,6.6111,6.6367,6.6025,6.6367,183400.0
2012-01-24 12:10:00,7.76,7.78,7.76,7.77,247300.0,6.6367,6.6538,6.6367,6.6453,247300.0
2012-01-24 12:20:00,7.77,7.78,7.75,7.78,150400.0,6.6453,6.6538,6.6282,6.6538,150400.0
2012-01-24 12:30:00,7.77,7.8,7.77,7.79,165100.0,6.6453,6.6709,6.6453,6.6624,165100.0
2012-01-24 12:40:00,7.79,7.79,7.75,7.77,267700.0,6.6624,6.6624,6.6282,6.6453,267700.0
2012-01-24 12:50:00,7.77,7.77,7.74,7.75,359200.0,6.6453,6.6453,6.6196,6.6282,359200.0
2012-01-24 13:00:00,7.75,7.76,7.7,7.7,162400.0,6.6282,6.6367,6.5854,6.5854,162400.0
2012-01-24 13:10:00,7.7,7.73,7.7,7.72,186800.0,6.5854,6.6111,6.5854,6.6025,186800.0
2012-01-24 13:20:00,7.73,7.74,7.71,7.73,213300.0,6.6111,6.6196,6.5939,6.6111,213300.0
2012-01-24 13:30:00,7.73,7.73,7.72,7.73,22700.0,6.6111,6.6111,6.6025,6.6111,22700.0
2012-01-24 13:40:00,7.72,7.75,7.72,7.73,155600.0,6.6025,6.6282,6.6025,6.6111,155600.0
2012-01-24 13:50:00,7.74,7.75,7.73,7.75,42900.0,6.6196,6.6282,6.6111,6.6282,42900.0
2012-01-24 14:00:00,7.75,7.76,7.72,7.73,288400.0,6.6282,6.6367,6.6025,6.6111,288400.0
2012-01-24 14:10:00,7.73,7.74,7.73,7.74,90900.0,6.6111,6.6196,6.6111,6.6196,90900.0
2012-01-24 14:20:00,7.73,7.74,7.71,7.73,233700.0,6.6111,6.6196,6.5939,6.6111,233700.0
2012-01-24 14:30:00,7.74,7.75,7.73,7.75,201500.0,6.6196,6.6282,6.6111,6.6282,201500.0
2012-01-24 14:40:00,7.75,7.77,7.74,7.75,238500.0,6.6282,6.6453,6.6196,6.6282,238500.0
2012-01-24 14:50:00,7.74,7.76,7.73,7.76,740300.0,6.6196,6.6367,6.6111,6.6367,740300.0
2012-01-24 15:00:00,7.76,7.78,7.75,7.78,95100.0,6.6367,6.6538,6.6282,6.6538,95100.0
2012-01-24 15:10:00,7.78,7.8,7.77,7.8,116500.0,6.6538,6.6709,6.6453,6.6709,116500.0
2012-01-24 15:20:00,7.8,7.8,7.77,7.78,224400.0,6.6709,6.6709,6.6453,6.6538,224400.0
2012-01-24 15:30:00,7.77,7.8,7.77,7.78,313400.0,6.6453,6.6709,6.6453,6.6538,313400.0
2012-01-24 15:40:00,7.78,7.78,7.73,7.76,573500.0,6.6538,6.6538,6.6111,6.6367,573500.0
2012-01-24 15:50:00,7.76,7.79,7.75,7.77,1531400.0,6.6367,6.6624,6.6282,6.6453,1531400.0
2012-01-25 09:30:00,7.75,7.8,7.71,7.77,239700.0,6.6282,6.6709,6.5939,6.6453,239700.0
2012-01-25 09:40:00,7.77,7.81,7.75,7.8,355000.0,6.6453,6.6795,6.6282,6.6709,355000.0
2012-01-25 09:50:00,7.8,7.89,7.79,7.87,399300.0,6.6709,6.7479,6.6624,6.7308,399300.0
2012-01-25 10:00:00,7.87,7.88,7.74,7.81,627800.0,6.7308,6.7393,6.6196,6.6795,627800.0
2012-01-25 10:10:00,7.81,7.92,7.81,7.92,652500.0,6.6795,6.7735,6.6795,6.7735,652500.0
2012-01-25 10:20:00,7.92,7.93,7.85,7.92,1384100.0,6.7735,6.7821,6.7137,6.7735,1384100.0
2012-01-25 10:30:00,7.92,7.93,7.84,7.86,333400.0,6.7735,6.7821,6.7051,6.7222,333400.0
2012-01-25 10:40:00,7.86,7.88,7.85,7.87,120200.0,6.7222,6.7393,6.7137,6.7308,120200.0
2012-01-25 10:50:00,7.87,7.89,7.85,7.89,226900.0,6.7308,6.7479,6.7137,6.7479,226900.0
2012-01-25 11:00:00,7.88,7.89,7.85,7.85,99300.0,6.7393,6.7479,6.7137,6.7137,99300.0
2012-01-25 11:10:00,7.86,7.86,7.83,7.84,137800.0,6.7222,6.7222,6.6966,6.7051,137800.0
2012-01-25 11:20:00,7.85,7.86,7.83,7.85,241000.0,6.7137,6.7222,6.6966,6.7137,241000.0
2012-01-25 11:30:00,7.85,7.85,7.84,7.85,43000.0,6.7137,6.7137,6.7051,6.7137,43000.0
2012-01-25 11:40:00,7.84,7.85,7.78,7.78,225700.0,6.7051,6.7137,6.6538,6.6538,225700.0
2012-01-25 11:50:00,7.79,7.79,7.77,7.79,144200.0,6.6624,6.6624,6.6453,6.6624,144200.0
2012-01-25 12:00:00,7.79,7.79,7.69,7.69,358800.0,6.6624,6.6624,6.5768,6.5768,358800.0
2012-01-25 12:10:00,7.7,7.74,7.68,7.74,254800.0,6.5854,6.6196,6.5683,6.6196,254800.0
2012-01-25 12:20:00,7.74,7.8,7.74,7.77,304800.0,6.6196,6.6709,6.6196,6.6453,304800.0
2012-01-25 12:30:00,7.77,7.81,7.71,7.8,415000.0,6.6453,6.6795,6.5939,6.6709,415000.0
2012-01-25 12:40:00,7.8,7.81,7.77,7.81,341500.0,6.6709,6.6795,6.6453,6.6795,341500.0
2012-01-25 12:50:00,7.8,7.83,7.77,7.82,358000.0,6.6709,6.6966,6.6453,6.688,358000.0
2012-01-25 13:00:00,7.82,7.86,7.8,7.85,180400.0,6.688,6.7222,6.6709,6.7137,180400.0
2012-01-25 13:10:00,7.85,7.89,7.82,7.88,269600.0,6.7137,6.7479,6.688,6.7393,269600.0
2012-01-25 13:20:00,7.88,7.88,7.85,7.87,177000.0,6.7393,6.7393,6.7137,6.7308,177000.0
2012-01-25 13:30:00,7.87,7.95,7.86,7.92,450100.0,6.7308,6.7992,6.7222,6.7735,450100.0
2012-01-25 13:40:00,7.92,7.95,7.91,7.94,281300.0,6.7735,6.7992,6.765,6.7907,281300.0
2012-01-25 13:50:00,7.94,7.98,7.94,7.98,251800.0,6.7907,6.8249,6.7907,6.8249,251800.0
2012-01-25 14:00:00,7.98,8.01,7.94,8.0,632200.0,6.8249,6.8505,6.7907,6.842,632200.0
2012-01-25 14:10:00,8.0,8.0,7.94,7.95,271500.0,6.842,6.842,6.7907,6.7992,271500.0
2012-01-25 14:20:00,7.95,7.97,7.9,7.91,421900.0,6.7992,6.8163,6.7564,6.765,421900.0
2012-01-25 14:30:00,7.92,7.97,7.92,7.94,503000.0,6.7735,6.8163,6.7735,6.7907,503000.0
2012-01-25 14:40:00,7.95,7.99,7.94,7.97,180800.0,6.7992,6.8334,6.7907,6.8163,180800.0
2012-01-25 14:50:00,7.97,7.99,7.95,7.96,294600.0,6.8163,6.8334,6.7992,6.8078,294600.0
2012-01-25 15:00:00,7.95,7.97,7.94,7.95,166200.0,6.7992,6.8163,6.7907,6.7992,166200.0
2012-01-25 15:10:00,7.95,7.98,7.95,7.98,125400.0,6.7992,6.8249,6.7992,6.8249,125400.0
2012-01-25 15:20:00,7.98,8.01,7.97,8.0,379200.0,6.8249,6.8505,6.8163,6.842,379200.0
2012-01-25 15:30:00,7.99,8.02,7.96,7.98,426200.0,6.8334,6.8591,6.8078,6.8249,426200.0
2012-01-25 15:40:00,7.97,8.03,7.97,8.0,485200.0,6.8163,6.8676,6.8163,6.842,485200.0
2012-01-25 15:50:00,8.0,8.03,7.98,7.98,985600.0,6.842,6.8676,6.8249,6.8249,985600.0
2012-01-26 09:30:00,8.07,8.14,8.01,8.11,362700.0,6.9018,6.9617,6.8505,6.936,362700.0
2012-01-26 09:40:00,8.11,8.22,8.09,8.21,297800.0,6.936,7.0301,6.9189,7.0216,297800.0
2012-01-26 09:50:00,8.21,8.31,8.2,8.28,637500.0,7.0216,7.1071,7.013,7.0814,637500.0
2012-01-26 10:00:00,8.27,8.28,8.05,8.08,1243500.0,7.0729,7.0814,6.8847,6.9104,1243500.0
2012-01-26 10:10:00,8.08,8.12,7.96,7.96,802500.0,6.9104,6.9446,6.8078,6.8078,802500.0
2012-01-26 10:20:00,7.96,7.98,7.88,7.9,655400.0,6.8078,6.8249,6.7393,6.7564,655400.0
2012-01-26 10:30:00,7.9,7.92,7.85,7.85,245800.0,6.7564,6.7735,6.7137,6.7137,245800.0
2012-01-26 10:40:00,7.86,7.86,7.77,7.79,344800.0,6.7222,6.7222,6.6453,6.6624,344800.0
2012-01-26 10:50:00,7.8,7.83,7.74,7.81,378300.0,6.6709,6.6966,6.6196,6.6795,378300.0
2012-01-26 11:00:00,7.81,7.86,7.8,7.85,207200.0,6.6795,6.7222,6.6709,6.7137,207200.0
2012-01-26 11:10:00,7.84,7.87,7.84,7.84,265900.0,6.7051,6.7308,6.7051,6.7051,265900.0
2012-01-26 11:20:00,7.85,7.85,7.84,7.85,23800.0,6.7137,6.7137,6.7051,6.7137,23800.0
2012-01-26 11:30:00,7.84,7.86,7.83,7.83,191900.0,6.7051,6.7222,6.6966,6.6966,191900.0
2012-01-26 11:40:00,7.83,7.84,7.79,7.82,238700.0,6.6966,6.7051,6.6624,6.688,238700.0
2012-01-26 11:50:00,7.82,7.85,7.81,7.83,161600.0,6.688,6.7137,6.6795,6.6966,161600.0
2012-01-26 12:00:00,7.83,7.86,7.82,7.85,150100.0,6.6966,6.7222,6.688,6.7137,150100.0
2012-01-26 12:10:00,7.85,7.86,7.8,7.82,101800.0,6.7137,6.7222,6.6709,6.688,101800.0
2012-01-26 12:20:00,7.81,7.84,7.81,7.83,68300.0,6.6795,6.7051,6.6795,6.6966,68300.0
2012-01-26 12:30:00,7.84,7.86,7.82,7.85,94800.0,6.7051,6.7222,6.688,6.7137,94800.0
2012-01-26 12:40:00,7.86,7.86,7.83,7.84,60100.0,6.7222,6.7222,6.6966,6.7051,60100.0
2012-01-26 12:50:00,7.83,7.87,7.83,7.86,99800.0,6.6966,6.7308,6.6966,6.7222,99800.0
2012-01-26 13:00:00,7.85,7.89,7.85,7.87,149600.0,6.7137,6.7479,6.7137,6.7308,149600.0
2012-01-26 13:10:00,7.87,7.88,7.85,7.86,102800.0,6.7308,6.7393,6.7137,6.7222,102800.0
2012-01-26 13:20:00,7.86,7.86,7.85,7.86,48900.0,6.7222,6.7222,6.7137,6.7222,48900.0
2012-01-26 13:30:00,7.86,7.86,7.8,7.82,186300.0,6.7222,6.7222,6.6709,6.688,186300.0
2012-01-26 13:40:00,7.81,7.84,7.8,7.83,140300.0,6.6795,6.7051,6.6709,6.6966,140300.0
2012-01-26 13:50:00,7.84,7.85,7.81,7.85,112500.0,6.7051,6.7137,6.6795,6.7137,112500.0
2012-01-26 14:00:00,7.85,7.85,7.82,7.85,86200.0,6.7137,6.7137,6.688,6.7137,86200.0
2012-01-26 14:10:00,7.85,7.85,7.81,7.83,124700.0,6.7137,6.7137,6.6795,6.6966,124700.0
2012-01-26 14:20:00,7.84,7.84,7.8,7.83,166900.0,6.7051,6.7051,6.6709,6.6966,166900.0
2012-01-26 14:30:00,7.83,7.83,7.73,7.74,597400.0,6.6966,6.6966,6.6111,6.6196,597400.0
2012-01-26 14:40:00,7.74,7.77,7.71,7.76,283900.0,6.6196,6.6453,6.5939,6.6367,283900.0
2012-01-26 14:50:00,7.76,7.79,7.76,7.77,180800.0,6.6367,6.6624,6.6367,6.6453,180800.0
2012-01-26 15:00:00,7.76,7.78,7.74,7.78,258300.0,6.6367,6.6538,6.6196,6.6538,258300.0
2012-01-26 15:10:00,7.78,7.8,7.77,7.8,232800.0,6.6538,6.6709,6.6453,6.6709,232800.0
2012-01-26 15:20:00,7.8,7.8,7.74,7.75,314200.0,6.6709,6.6709,6.6196,6.6282,314200.0
2012-01-26 15:30:00,7.76,7.8,7.75,7.8,281200.0,6.6367,6.6709,6.6282,6.6709,281200.0
2012-01-26 15:40:00,7.8,7.81,7.78,7.79,132000.0,6.6709,6.6795,6.6538,6.6624,132000.0
2012-01-26 15:50:00,7.8,7.8,7.77,7.79,775600.0,6.6709,6.6709,6.6453,6.6624,775600.0
2012-01-27 09:30:00,7.74,7.85,7.65,7.85,256400.0,6.6196,6.7137,6.5426,6.7137,256400.0
2012-01-27 09:40:00,7.84,7.93,7.81,7.81,264600.0,6.7051,6.7821,6.6795,6.6795,264600.0
2012-01-27 09:50:00,7.82,7.82,7.76,7.78,141600.0,6.688,6.688,6.6367,6.6538,141600.0
2012-01-27 10:00:00,7.78,7.79,7.7,7.75,226500.0,6.6538,6.6624,6.5854,6.6282,226500.0
2012-01-27 10:10:00,7.75,7.83,7.74,7.79,346200.0,6.6282,6.6966,6.6196,6.6624,346200.0
2012-01-27 10:20:00,7.79,7.86,7.79,7.86,187700.0,6.6624,6.7222,6.6624,6.7222,187700.0
2012-01-27 10:30:00,7.85,7.88,7.81,7.83,311600.0,6.7137,6.7393,6.6795,6.6966,311600.0
2012-01-27 10:40:00,7.83,7.83,7.75,7.77,230600.0,6.6966,6.6966,6.6282,6.6453,230600.0
2012-01-27 10:50:00,7.78,7.8,7.78,7.8,173300.0,6.6538,6.6709,6.6538,6.6709,173300.0
2012-01-27 11:00:00,7.8,7.84,7.79,7.83,194200.0,6.6709,6.7051,6.6624,6.6966,194200.0
2012-01-27 11:10:00,7.83,7.85,7.82,7.85,128500.0,6.6966,6.7137,6.688,6.7137,128500.0
2012-01-27 11:20:00,7.85,7.86,7.83,7.86,131400.0,6.7137,6.7222,6.6966,6.7222,131400.0
2012-01-27 11:30:00,7.85,7.85,7.8,7.81,143200.0,6.7137,6.7137,6.6709,6.6795,143200.0
2012-01-27 11:40:00,7.82,7.82,7.78,7.79,90600.0,6.688,6.688,6.6538,6.6624,90600.0
2012-01-27 11:50:00,7.79,7.83,7.78,7.8,100000.0,6.6624,6.6966,6.6538,6.6709,100000.0
2012-01-27 12:00:00,7.8,7.84,7.78,7.79,195600.0,6.6709,6.7051,6.6538,6.6624,195600.0
2012-01-27 12:10:00,7.78,7.79,7.75,7.76,172100.0,6.6538,6.6624,6.6282,6.6367,172100.0
2012-01-27 12:20:00,7.77,7.79,7.76,7.78,98300.0,6.6453,6.6624,6.6367,6.6538,98300.0
2012-01-27 12:30:00,7.77,7.77,7.72,7.74,333600.0,6.6453,6.6453,6.6025,6.6196,333600.0
2012-01-27 12:40:00,7.73,7.77,7.73,7.76,159600.0,6.6111,6.6453,6.6111,6.6367,159600.0
2012-01-27 12:50:00,7.76,7.76,7.68,7.71,229500.0,6.6367,6.6367,6.5683,6.5939,229500.0
2012-01-27 13:00:00,7.71,7.74,7.7,7.72,99300.0,6.5939,6.6196,6.5854,6.6025,99300.0
2012-01-27 13:10:00,7.73,7.73,7.71,7.73,78400.0,6.6111,6.6111,6.5939,6.6111,78400.0
2012-01-27 13:20:00,7.73,7.74,7.72,7.74,58300.0,6.6111,6.6196,6.6025,6.6196,58300.0
2012-01-27 13:30:00,7.74,7.77,7.72,7.77,146400.0,6.6196,6.6453,6.6025,6.6453,146400.0
2012-01-27 13:40:00,7.77,7.8,7.77,7.77,163800.0,6.6453,6.6709,6.6453,6.6453,163800.0
2012-01-27 13:50:00,7.78,7.82,7.77,7.82,78100.0,6.6538,6.688,6.6453,6.688,78100.0
2012-01-27 14:00:00,7.82,7.85,7.8,7.81,157200.0,6.688,6.7137,6.6709,6.6795,157200.0
2012-01-27 14:10:00,7.82,7.84,7.81,7.84,46500.0,6.688,6.7051,6.6795,6.7051,46500.0
2012-01-27 14:20:00,7.84,7.84,7.81,7.84,92000.0,6.7051,6.7051,6.6795,6.7051,92000.0
2012-01-27 14:30:00,7.83,7.85,7.83,7.85,89400.0,6.6966,6.7137,6.6966,6.7137,89400.0
2012-01-27 14:40:00,7.84,7.86,7.83,7.85,124400.0,6.7051,6.7222,6.6966,6.7137,124400.0
2012-01-27 14:50:00,7.85,7.85,7.83,7.85,55400.0,6.7137,6.7137,6.6966,6.7137,55400.0
2012-01-27 15:00:00,7.85,7.86,7.84,7.85,222500.0,6.7137,6.7222,6.7051,6.7137,222500.0
2012-01-27 15:10:00,7.85,7.88,7.84,7.88,113600.0,6.7137,6.7393,6.7051,6.7393,113600.0
2012-01-27 15:20:00,7.88,7.91,7.87,7.89,406800.0,6.7393,6.765,6.7308,6.7479,406800.0
2012-01-27 15:30:00,7.88,7.88,7.78,7.78,441800.0,6.7393,6.7393,6.6538,6.6538,441800.0
2012-01-27 15:40:00,7.79,7.82,7.78,7.78,695900.0,6.6624,6.688,6.6538,6.6538,695900.0
2012-01-27 15:50:00,7.79,7.81,7.74,7.78,969600.0,6.6624,6.6795,6.6196,6.6538,969600.0
2012-01-30 09:30:00,7.65,7.66,7.53,7.58,293800.0,6.5426,6.5512,6.44,6.4828,293800.0
2012-01-30 09:40:00,7.58,7.63,7.54,7.54,369600.0,6.4828,6.5255,6.4486,6.4486,369600.0
2012-01-30 09:50:00,7.54,7.61,7.53,7.58,252300.0,6.4486,6.5084,6.44,6.4828,252300.0
2012-01-30 10:00:00,7.58,7.6,7.55,7.59,356600.0,6.4828,6.4999,6.4571,6.4913,356600.0
2012-01-30 10:10:00,7.6,7.61,7.54,7.6,586600.0,6.4999,6.5084,6.4486,6.4999,586600.0
2012-01-30 10:20:00,7.6,7.6,7.58,7.6,184300.0,6.4999,6.4999,6.4828,6.4999,184300.0
2012-01-30 10:30:00,7.59,7.64,7.59,7.6,285200.0,6.4913,6.5341,6.4913,6.4999,285200.0
2012-01-30 10:40:00,7.6,7.65,7.59,7.65,322300.0,6.4999,6.5426,6.4913,6.5426,322300.0
2012-01-30 10:50:00,7.65,7.66,7.62,7.65,120200.0,6.5426,6.5512,6.517,6.5426,120200.0
2012-01-30 11:00:00,7.65,7.68,7.65,7.66,149000.0,6.5426,6.5683,6.5426,6.5512,149000.0
2012-01-30 11:10:00,7.67,7.69,7.65,7.68,236200.0,6.5597,6.5768,6.5426,6.5683,236200.0
2012-01-30 11:20:00,7.67,7.69,7.66,7.66,118500.0,6.5597,6.5768,6.5512,6.5512,118500.0
2012-01-30 11:30:00,7.67,7.69,7.66,7.69,121000.0,6.5597,6.5768,6.5512,6.5768,121000.0
2012-01-30 11:40:00,7.68,7.69,7.64,7.67,239600.0,6.5683,6.5768,6.5341,6.5597,239600.0
2012-01-30 11:50:00,7.68,7.69,7.63,7.65,280400.0,6.5683,6.5768,6.5255,6.5426,280400.0
2012-01-30 12:00:00,7.65,7.65,7.63,7.63,93300.0,6.5426,6.5426,6.5255,6.5255,93300.0
2012-01-30 12:10:00,7.63,7.64,7.62,7.64,48500.0,6.5255,6.5341,6.517,6.5341,48500.0
2012-01-30 12:20:00,7.63,7.65,7.62,7.63,195100.0,6.5255,6.5426,6.517,6.5255,195100.0
2012-01-30 12:30:00,7.63,7.64,7.59,7.59,189400.0,6.5255,6.5341,6.4913,6.4913,189400.0
2012-01-30 12:40:00,7.59,7.6,7.59,7.6,30700.0,6.4913,6.4999,6.4913,6.4999,30700.0
2012-01-30 12:50:00,7.59,7.6,7.56,7.57,256300.0,6.4913,6.4999,6.4657,6.4742,256300.0
2012-01-30 13:00:00,7.57,7.57,7.54,7.55,358600.0,6.4742,6.4742,6.4486,6.4571,358600.0
2012-01-30 13:10:00,7.55,7.58,7.54,7.56,363900.0,6.4571,6.4828,6.4486,6.4657,363900.0
2012-01-30 13:20:00,7.57,7.6,7.57,7.58,155100.0,6.4742,6.4999,6.4742,6.4828,155100.0
2012-01-30 13:30:00,7.58,7.62,7.58,7.6,305900.0,6.4828,6.517,6.4828,6.4999,305900.0
2012-01-30 13:40:00,7.6,7.64,7.6,7.62,239900.0,6.4999,6.5341,6.4999,6.517,239900.0
2012-01-30 13:50:00,7.62,7.63,7.62,7.62,30400.0,6.517,6.5255,6.517,6.517,30400.0
2012-01-30 14:00:00,7.62,7.63,7.61,7.62,93700.0,6.517,6.5255,6.5084,6.517,93700.0
2012-01-30 14:10:00,7.62,7.68,7.61,7.67,264800.0,6.517,6.5683,6.5084,6.5597,264800.0
2012-01-30 14:20:00,7.66,7.67,7.65,7.65,99600.0,6.5512,6.5597,6.5426,6.5426,99600.0
2012-01-30 14:30:00,7.64,7.65,7.63,7.65,55600.0,6.5341,6.5426,6.5255,6.5426,55600.0
2012-01-30 14:40:00,7.65,7.65,7.63,7.65,107400.0,6.5426,6.5426,6.5255,6.5426,107400.0
2012-01-30 14:50:00,7.65,7.66,7.62,7.65,86700.0,6.5426,6.5512,6.517,6.5426,86700.0
2012-01-30 15:00:00,7.65,7.65,7.61,7.64,143100.0,6.5426,6.5426,6.5084,6.5341,143100.0
2012-01-30 15:10:00,7.63,7.66,7.63,7.64,144800.0,6.5255,6.5512,6.5255,6.5341,144800.0
2012-01-30 15:20:00,7.64,7.65,7.62,7.65,142800.0,6.5341,6.5426,6.517,6.5426,142800.0
2012-01-30 15:30:00,7.65,7.66,7.6,7.61,165700.0,6.5426,6.5512,6.4999,6.5084,165700.0
2012-01-30 15:40:00,7.62,7.65,7.61,7.65,272600.0,6.517,6.5426,6.5084,6.5426,272600.0
2012-01-30 15:50:00,7.65,7.65,7.62,7.62,495400.0,6.5426,6.5426,6.517,6.517,495400.0
2012-01-31 09:30:00,7.72,7.86,7.7,7.8,686500.0,6.6025,6.7222,6.5854,6.6709,686500.0
2012-01-31 09:40:00,7.8,7.81,7.63,7.64,321700.0,6.6709,6.6795,6.5255,6.5341,321700.0
2012-01-31 09:50:00,7.64,7.68,7.59,7.63,753600.0,6.5341,6.5683,6.4913,6.5255,753600.0
2012-01-31 10:00:00,7.62,7.65,7.55,7.59,406200.0,6.517,6.5426,6.4571,6.4913,406200.0
2012-01-31 10:10:00,7.58,7.67,7.58,7.64,213600.0,6.4828,6.5597,6.4828,6.5341,213600.0
2012-01-31 10:20:00,7.64,7.65,7.55,7.56,253100.0,6.5341,6.5426,6.4571,6.4657,253100.0
2012-01-31 10:30:00,7.56,7.56,7.5,7.52,507700.0,6.4657,6.4657,6.4143,6.4314,507700.0
2012-01-31 10:40:00,7.51,7.56,7.5,7.51,346300.0,6.4229,6.4657,6.4143,6.4229,346300.0
2012-01-31 10:50:00,7.5,7.51,7.42,7.45,835500.0,6.4143,6.4229,6.3459,6.3716,835500.0
2012-01-31 11:00:00,7.46,7.47,7.44,7.47,212000.0,6.3801,6.3887,6.363,6.3887,212000.0
2012-01-31 11:10:00,7.47,7.5,7.43,7.48,310800.0,6.3887,6.4143,6.3545,6.3972,310800.0
2012-01-31 11:20:00,7.47,7.48,7.43,7.45,244900.0,6.3887,6.3972,6.3545,6.3716,244900.0
2012-01-31 11:30:00,7.44,7.51,7.43,7.51,254600.0,6.363,6.4229,6.3545,6.4229,254600.0
2012-01-31 11:40:00,7.51,7.52,7.48,7.49,405000.0,6.4229,6.4314,6.3972,6.4058,405000.0
2012-01-31 11:50:00,7.49,7.5,7.45,7.49,167100.0,6.4058,6.4143,6.3716,6.4058,167100.0
2012-01-31 12:00:00,7.48,7.49,7.48,7.49,105300.0,6.3972,6.4058,6.3972,6.4058,105300.0
2012-01-31 12:10:00,7.48,7.51,7.48,7.5,249400.0,6.3972,6.4229,6.3972,6.4143,249400.0
2012-01-31 12:20:00,7.49,7.5,7.46,7.49,181900.0,6.4058,6.4143,6.3801,6.4058,181900.0
2012-01-31 12:30:00,7.49,7.5,7.46,7.46,372000.0,6.4058,6.4143,6.3801,6.3801,372000.0
2012-01-31 12:40:00,7.45,7.5,7.45,7.5,240600.0,6.3716,6.4143,6.3716,6.4143,240600.0
2012-01-31 12:50:00,7.5,7.51,7.48,7.51,113100.0,6.4143,6.4229,6.3972,6.4229,113100.0
2012-01-31 13:00:00,7.51,7.54,7.5,7.54,185200.0,6.4229,6.4486,6.4143,6.4486,185200.0
2012-01-31 13:10:00,7.53,7.54,7.51,7.53,168000.0,6.44,6.4486,6.4229,6.44,168000.0
2012-01-31 13:20:00,7.53,7.54,7.52,7.53,64500.0,6.44,6.4486,6.4314,6.44,64500.0
2012-01-31 13:30:00,7.52,7.54,7.51,7.51,328100.0,6.4314,6.4486,6.4229,6.4229,328100.0
2012-01-31 13:40:00,7.51,7.52,7.5,7.51,88500.0,6.4229,6.4314,6.4143,6.4229,88500.0
2012-01-31 13:50:00,7.51,7.53,7.47,7.47,202800.0,6.4229,6.44,6.3887,6.3887,202800.0
2012-01-31 14:00:00,7.47,7.48,7.46,7.47,76100.0,6.3887,6.3972,6.3801,6.3887,76100.0
2012-01-31 14:10:00,7.47,7.47,7.44,7.47,201000.0,6.3887,6.3887,6.363,6.3887,201000.0
2012-01-31 14:20:00,7.47,7.49,7.46,7.49,186800.0,6.3887,6.4058,6.3801,6.4058,186800.0
2012-01-31 14:30:00,7.48,7.49,7.47,7.48,47100.0,6.3972,6.4058,6.3887,6.3972,47100.0
2012-01-31 14:40:00,7.48,7.48,7.46,7.48,115200.0,6.3972,6.3972,6.3801,6.3972,115200.0
2012-01-31 14:50:00,7.48,7.49,7.48,7.49,47300.0,6.3972,6.4058,6.3972,6.4058,47300.0
2012-01-31 15:00:00,7.49,7.5,7.46,7.5,158400.0,6.4058,6.4143,6.3801,6.4143,158400.0
2012-01-31 15:10:00,7.5,7.5,7.43,7.47,446900.0,6.4143,6.4143,6.3545,6.3887,446900.0
2012-01-31 15:20:00,7.47,7.49,7.45,7.48,203400.0,6.3887,6.4058,6.3716,6.3972,203400.0
2012-01-31 15:30:00,7.48,7.49,7.42,7.45,333300.0,6.3972,6.4058,6.3459,6.3716,333300.0
2012-01-31 15:40:00,7.45,7.47,7.43,7.43,373900.0,6.3716,6.3887,6.3545,6.3545,373900.0
2012-01-31 15:50:00,7.43,7.48,7.43,7.44,764200.0,6.3545,6.3972,6.3545,6.363,764200.0
2012-02-01 09:30:00,7.57,7.61,7.52,7.6,409700.0,6.4742,6.5084,6.4314,6.4999,409700.0
2012-02-01 09:40:00,7.6,7.6,7.46,7.54,575700.0,6.4999,6.4999,6.3801,6.4486,575700.0
2012-02-01 09:50:00,7.54,7.55,7.49,7.53,278000.0,6.4486,6.4571,6.4058,6.44,278000.0
2012-02-01 10:00:00,7.52,7.58,7.5,7.57,344100.0,6.4314,6.4828,6.4143,6.4742,344100.0
2012-02-01 10:10:00,7.57,7.6,7.55,7.58,461900.0,6.4742,6.4999,6.4571,6.4828,461900.0
2012-02-01 10:20:00,7.58,7.65,7.58,7.65,415400.0,6.4828,6.5426,6.4828,6.5426,415400.0
2012-02-01 10:30:00,7.65,7.66,7.63,7.64,215100.0,6.5426,6.5512,6.5255,6.5341,215100.0
2012-02-01 10:40:00,7.64,7.67,7.62,7.63,512500.0,6.5341,6.5597,6.517,6.5255,512500.0
2012-02-01 10:50:00,7.64,7.69,7.63,7.68,153200.0,6.5341,6.5768,6.5255,6.5683,153200.0
2012-02-01 11:00:00,7.69,7.73,7.68,7.72,175900.0,6.5768,6.6111,6.5683,6.6025,175900.0
2012-02-01 11:10:00,7.72,7.72,7.69,7.7,150200.0,6.6025,6.6025,6.5768,6.5854,150200.0
2012-02-01 11:20:00,7.7,7.75,7.7,7.75,221700.0,6.5854,6.6282,6.5854,6.6282,221700.0
2012-02-01 11:30:00,7.74,7.8,7.74,7.78,363700.0,6.6196,6.6709,6.6196,6.6538,363700.0
2012-02-01 11:40:00,7.79,7.8,7.73,7.75,536900.0,6.6624,6.6709,6.6111,6.6282,536900.0
2012-02-01 11:50:00,7.76,7.8,7.76,7.79,181000.0,6.6367,6.6709,6.6367,6.6624,181000.0
2012-02-01 12:00:00,7.78,7.81,7.78,7.8,124000.0,6.6538,6.6795,6.6538,6.6709,124000.0
2012-02-01 12:10:00,7.8,7.8,7.77,7.8,92900.0,6.6709,6.6709,6.6453,6.6709,92900.0
2012-02-01 12:20:00,7.8,7.82,7.76,7.77,239200.0,6.6709,6.688,6.6367,6.6453,239200.0
2012-02-01 12:30:00,7.77,7.8,7.73,7.79,630600.0,6.6453,6.6709,6.6111,6.6624,630600.0
2012-02-01 12:40:00,7.79,7.79,7.74,7.78,716400.0,6.6624,6.6624,6.6196,6.6538,716400.0
2012-02-01 12:50:00,7.77,7.8,7.77,7.79,113300.0,6.6453,6.6709,6.6453,6.6624,113300.0
2012-02-01 13:00:00,7.79,7.87,7.78,7.86,338000.0,6.6624,6.7308,6.6538,6.7222,338000.0
2012-02-01 13:10:00,7.86,7.9,7.85,7.87,276100.0,6.7222,6.7564,6.7137,6.7308,276100.0
2012-02-01 13:20:00,7.87,7.87,7.83,7.87,271400.0,6.7308,6.7308,6.6966,6.7308,271400.0
2012-02-01 13:30:00,7.87,7.87,7.84,7.86,149800.0,6.7308,6.7308,6.7051,6.7222,149800.0
2012-02-01 13:40:00,7.86,7.87,7.81,7.83,266400.0,6.7222,6.7308,6.6795,6.6966,266400.0
2012-02-01 13:50:00,7.83,7.84,7.78,7.81,164900.0,6.6966,6.7051,6.6538,6.6795,164900.0
2012-02-01 14:00:00,7.81,7.84,7.78,7.83,158600.0,6.6795,6.7051,6.6538,6.6966,158600.0
2012-02-01 14:10:00,7.83,7.86,7.83,7.85,96600.0,6.6966,6.7222,6.6966,6.7137,96600.0
2012-02-01 14:20:00,7.85,7.87,7.82,7.87,187800.0,6.7137,6.7308,6.688,6.7308,187800.0
2012-02-01 14:30:00,7.87,7.87,7.84,7.86,154600.0,6.7308,6.7308,6.7051,6.7222,154600.0
2012-02-01 14:40:00,7.86,7.86,7.83,7.83,92500.0,6.7222,6.7222,6.6966,6.6966,92500.0
2012-02-01 14:50:00,7.83,7.86,7.83,7.86,318000.0,6.6966,6.7222,6.6966,6.7222,318000.0
2012-02-01 15:00:00,7.86,7.89,7.85,7.87,508300.0,6.7222,6.7479,6.7137,6.7308,508300.0
2012-02-01 15:10:00,7.87,7.89,7.83,7.84,335200.0,6.7308,6.7479,6.6966,6.7051,335200.0
2012-02-01 15:20:00,7.83,7.86,7.79,7.81,963100.0,6.6966,6.7222,6.6624,6.6795,963100.0
2012-02-01 15:30:00,7.81,7.82,7.8,7.81,472200.0,6.6795,6.688,6.6709,6.6795,472200.0
2012-02-01 15:40:00,7.8,7.84,7.8,7.82,610500.0,6.6709,6.7051,6.6709,6.688,610500.0
2012-02-01 15:50:00,7.82,7.88,7.81,7.83,1308300.0,6.688,6.7393,6.6795,6.6966,1308300.0
2012-02-02 09:30:00,7.64,7.83,7.54,7.8,1051900.0,6.5341,6.6966,6.4486,6.6709,1051900.0
2012-02-02 09:40:00,7.8,7.84,7.61,7.62,1289900.0,6.6709,6.7051,6.5084,6.517,1289900.0
2012-02-02 09:50:00,7.62,7.62,7.51,7.54,888800.0,6.517,6.517,6.4229,6.4486,888800.0
2012-02-02 10:00:00,7.54,7.76,7.54,7.76,984100.0,6.4486,6.6367,6.4486,6.6367,984100.0
2012-02-02 10:10:00,7.75,7.83,7.75,7.76,800600.0,6.6282,6.6966,6.6282,6.6367,800600.0
2012-02-02 10:20:00,7.76,7.76,7.61,7.61,819100.0,6.6367,6.6367,6.5084,6.5084,819100.0
2012-02-02 10:30:00,7.61,7.62,7.57,7.58,618000.0,6.5084,6.517,6.4742,6.4828,618000.0
2012-02-02 10:40:00,7.58,7.65,7.57,7.65,710000.0,6.4828,6.5426,6.4742,6.5426,710000.0
2012-02-02 10:50:00,7.65,7.65,7.55,7.55,659200.0,6.5426,6.5426,6.4571,6.4571,659200.0
2012-02-02 11:00:00,7.55,7.6,7.55,7.6,293000.0,6.4571,6.4999,6.4571,6.4999,293000.0
2012-02-02 11:10:00,7.6,7.66,7.59,7.6,625500.0,6.4999,6.5512,6.4913,6.4999,625500.0
2012-02-02 11:20:00,7.59,7.69,7.59,7.65,411200.0,6.4913,6.5768,6.4913,6.5426,411200.0
2012-02-02 11:30:00,7.65,7.66,7.61,7.62,211200.0,6.5426,6.5512,6.5084,6.517,211200.0
2012-02-02 11:40:00,7.62,7.63,7.6,7.61,177100.0,6.517,6.5255,6.4999,6.5084,177100.0
2012-02-02 11:50:00,7.6,7.63,7.6,7.62,150900.0,6.4999,6.5255,6.4999,6.517,150900.0
2012-02-02 12:00:00,7.62,7.64,7.61,7.63,235800.0,6.517,6.5341,6.5084,6.5255,235800.0
2012-02-02 12:10:00,7.62,7.63,7.56,7.56,200000.0,6.517,6.5255,6.4657,6.4657,200000.0
2012-02-02 12:20:00,7.56,7.61,7.56,7.61,229100.0,6.4657,6.5084,6.4657,6.5084,229100.0
2012-02-02 12:30:00,7.61,7.63,7.55,7.55,388000.0,6.5084,6.5255,6.4571,6.4571,388000.0
2012-02-02 12:40:00,7.55,7.58,7.54,7.56,177100.0,6.4571,6.4828,6.4486,6.4657,177100.0
2012-02-02 12:50:00,7.56,7.57,7.53,7.57,166500.0,6.4657,6.4742,6.44,6.4742,166500.0
2012-02-02 13:00:00,7.56,7.58,7.53,7.57,223500.0,6.4657,6.4828,6.44,6.4742,223500.0
2012-02-02 13:10:00,7.57,7.57,7.54,7.54,135000.0,6.4742,6.4742,6.4486,6.4486,135000.0
2012-02-02 13:20:00,7.54,7.54,7.5,7.52,339100.0,6.4486,6.4486,6.4143,6.4314,339100.0
2012-02-02 13:30:00,7.51,7.58,7.51,7.58,150800.0,6.4229,6.4828,6.4229,6.4828,150800.0
2012-02-02 13:40:00,7.58,7.66,7.58,7.66,275900.0,6.4828,6.5512,6.4828,6.5512,275900.0
2012-02-02 13:50:00,7.66,7.67,7.61,7.67,323500.0,6.5512,6.5597,6.5084,6.5597,323500.0
2012-02-02 14:00:00,7.67,7.68,7.63,7.64,310100.0,6.5597,6.5683,6.5255,6.5341,310100.0
2012-02-02 14:10:00,7.64,7.7,7.63,7.7,305500.0,6.5341,6.5854,6.5255,6.5854,305500.0
2012-02-02 14:20:00,7.69,7.75,7.67,7.67,877100.0,6.5768,6.6282,6.5597,6.5597,877100.0
2012-02-02 14:30:00,7.67,7.69,7.63,7.68,944500.0,6.5597,6.5768,6.5255,6.5683,944500.0
2012-02-02 14:40:00,7.67,7.69,7.64,7.69,171600.0,6.5597,6.5768,6.5341,6.5768,171600.0
2012-02-02 14:50:00,7.68,7.71,7.67,7.71,155700.0,6.5683,6.5939,6.5597,6.5939,155700.0
2012-02-02 15:00:00,7.71,7.73,7.7,7.73,212400.0,6.5939,6.6111,6.5854,6.6111,212400.0
2012-02-02 15:10:00,7.73,7.75,7.69,7.73,592200.0,6.6111,6.6282,6.5768,6.6111,592200.0
2012-02-02 15:20:00,7.73,7.75,7.71,7.73,148800.0,6.6111,6.6282,6.5939,6.6111,148800.0
2012-02-02 15:30:00,7.73,7.76,7.7,7.76,320500.0,6.6111,6.6367,6.5854,6.6367,320500.0
2012-02-02 15:40:00,7.75,7.77,7.73,7.74,590700.0,6.6282,6.6453,6.6111,6.6196,590700.0
2012-02-02 15:50:00,7.74,7.74,7.7,7.74,635700.0,6.6196,6.6196,6.5854,6.6196,635700.0
2012-02-03 09:30:00,8.07,8.2,8.03,8.08,889400.0,6.9018,7.013,6.8676,6.9104,889400.0
2012-02-03 09:40:00,8.07,8.1,8.02,8.05,591300.0,6.9018,6.9275,6.8591,6.8847,591300.0
2012-02-03 09:50:00,8.06,8.07,8.03,8.04,611100.0,6.8933,6.9018,6.8676,6.8762,611100.0
2012-02-03 10:00:00,8.05,8.15,8.04,8.13,661800.0,6.8847,6.9703,6.8762,6.9531,661800.0
2012-02-03 10:10:00,8.14,8.14,8.07,8.07,411000.0,6.9617,6.9617,6.9018,6.9018,411000.0
2012-02-03 10:20:00,8.08,8.1,8.06,8.09,397700.0,6.9104,6.9275,6.8933,6.9189,397700.0
2012-02-03 10:30:00,8.08,8.1,8.05,8.1,450600.0,6.9104,6.9275,6.8847,6.9275,450600.0
2012-02-03 10:40:00,8.09,8.1,8.08,8.1,170900.0,6.9189,6.9275,6.9104,6.9275,170900.0
2012-02-03 10:50:00,8.1,8.11,8.08,8.09,227800.0,6.9275,6.936,6.9104,6.9189,227800.0
2012-02-03 11:00:00,8.09,8.1,8.08,8.1,225400.0,6.9189,6.9275,6.9104,6.9275,225400.0
2012-02-03 11:10:00,8.1,8.1,8.08,8.09,158600.0,6.9275,6.9275,6.9104,6.9189,158600.0
2012-02-03 11:20:00,8.08,8.18,8.08,8.17,546900.0,6.9104,6.9959,6.9104,6.9874,546900.0
2012-02-03 11:30:00,8.16,8.16,8.14,8.15,153300.0,6.9788,6.9788,6.9617,6.9703,153300.0
2012-02-03 11:40:00,8.14,8.15,8.14,8.14,154100.0,6.9617,6.9703,6.9617,6.9617,154100.0
2012-02-03 11:50:00,8.14,8.19,8.14,8.19,353700.0,6.9617,7.0045,6.9617,7.0045,353700.0
2012-02-03 12:00:00,8.19,8.25,8.18,8.25,434300.0,7.0045,7.0558,6.9959,7.0558,434300.0
2012-02-03 12:10:00,8.25,8.25,8.18,8.21,538100.0,7.0558,7.0558,6.9959,7.0216,538100.0
2012-02-03 12:20:00,8.21,8.29,8.2,8.28,633500.0,7.0216,7.09,7.013,7.0814,633500.0
2012-02-03 12:30:00,8.29,8.29,8.26,8.28,588900.0,7.09,7.09,7.0643,7.0814,588900.0
2012-02-03 12:40:00,8.28,8.41,8.27,8.41,1247400.0,7.0814,7.1926,7.0729,7.1926,1247400.0
2012-02-03 12:50:00,8.4,8.4,8.32,8.34,721700.0,7.1841,7.1841,7.1156,7.1328,721700.0
2012-02-03 13:00:00,8.34,8.34,8.28,8.28,805500.0,7.1328,7.1328,7.0814,7.0814,805500.0
2012-02-03 13:10:00,8.29,8.29,8.23,8.25,438800.0,7.09,7.09,7.0387,7.0558,438800.0
2012-02-03 13:20:00,8.25,8.26,8.21,8.25,933000.0,7.0558,7.0643,7.0216,7.0558,933000.0
2012-02-03 13:30:00,8.25,8.26,8.2,8.23,457000.0,7.0558,7.0643,7.013,7.0387,457000.0
2012-02-03 13:40:00,8.23,8.25,8.22,8.24,208600.0,7.0387,7.0558,7.0301,7.0472,208600.0
2012-02-03 13:50:00,8.25,8.26,8.24,8.26,401100.0,7.0558,7.0643,7.0472,7.0643,401100.0
2012-02-03 14:00:00,8.25,8.28,8.25,8.27,314000.0,7.0558,7.0814,7.0558,7.0729,314000.0
2012-02-03 14:10:00,8.27,8.38,8.26,8.36,457600.0,7.0729,7.167,7.0643,7.1499,457600.0
2012-02-03 14:20:00,8.36,8.37,8.33,8.35,419500.0,7.1499,7.1584,7.1242,7.1413,419500.0
2012-02-03 14:30:00,8.35,8.36,8.31,8.33,314000.0,7.1413,7.1499,7.1071,7.1242,314000.0
2012-02-03 14:40:00,8.33,8.36,8.3,8.35,383700.0,7.1242,7.1499,7.0985,7.1413,383700.0
2012-02-03 14:50:00,8.36,8.38,8.34,8.36,245300.0,7.1499,7.167,7.1328,7.1499,245300.0
2012-02-03 15:00:00,8.36,8.4,8.35,8.38,331900.0,7.1499,7.1841,7.1413,7.167,331900.0
2012-02-03 15:10:00,8.38,8.39,8.34,8.34,626500.0,7.167,7.1755,7.1328,7.1328,626500.0
2012-02-03 15:20:00,8.34,8.37,8.32,8.36,379700.0,7.1328,7.1584,7.1156,7.1499,379700.0
2012-02-03 15:30:00,8.36,8.39,8.35,8.37,864700.0,7.1499,7.1755,7.1413,7.1584,864700.0
2012-02-03 15:40:00,8.38,8.38,8.34,8.37,545800.0,7.167,7.167,7.1328,7.1584,545800.0
2012-02-03 15:50:00,8.37,8.38,8.29,8.31,2041500.0,7.1584,7.167,7.09,7.1071,2041500.0
2012-02-06 09:30:00,8.15,8.44,8.15,8.41,853000.0,6.9703,7.2183,6.9703,7.1926,853000.0
2012-02-06 09:40:00,8.4,8.46,8.34,8.45,482500.0,7.1841,7.2354,7.1328,7.2268,482500.0
2012-02-06 09:50:00,8.45,8.52,8.45,8.48,752400.0,7.2268,7.2867,7.2268,7.2525,752400.0
2012-02-06 10:00:00,8.47,8.51,8.41,8.45,635000.0,7.2439,7.2781,7.1926,7.2268,635000.0
2012-02-06 10:10:00,8.44,8.49,8.44,8.46,715500.0,7.2183,7.261,7.2183,7.2354,715500.0
2012-02-06 10:20:00,8.46,8.46,8.39,8.4,642400.0,7.2354,7.2354,7.1755,7.1841,642400.0
2012-02-06 10:30:00,8.4,8.4,8.35,8.37,646300.0,7.1841,7.1841,7.1413,7.1584,646300.0
2012-02-06 10:40:00,8.37,8.38,8.31,8.35,409600.0,7.1584,7.167,7.1071,7.1413,409600.0
2012-02-06 10:50:00,8.34,8.36,8.27,8.3,628300.0,7.1328,7.1499,7.0729,7.0985,628300.0
2012-02-06 11:00:00,8.31,8.32,8.29,8.31,371900.0,7.1071,7.1156,7.09,7.1071,371900.0
2012-02-06 11:10:00,8.31,8.33,8.28,8.29,340000.0,7.1071,7.1242,7.0814,7.09,340000.0
2012-02-06 11:20:00,8.28,8.29,8.24,8.27,345100.0,7.0814,7.09,7.0472,7.0729,345100.0
2012-02-06 11:30:00,8.27,8.28,8.22,8.23,235300.0,7.0729,7.0814,7.0301,7.0387,235300.0
2012-02-06 11:40:00,8.24,8.26,8.22,8.26,200000.0,7.0472,7.0643,7.0301,7.0643,200000.0
2012-02-06 11:50:00,8.25,8.3,8.24,8.28,262000.0,7.0558,7.0985,7.0472,7.0814,262000.0
2012-02-06 12:00:00,8.28,8.29,8.23,8.23,161700.0,7.0814,7.09,7.0387,7.0387,161700.0
2012-02-06 12:10:00,8.23,8.24,8.21,8.23,171300.0,7.0387,7.0472,7.0216,7.0387,171300.0
2012-02-06 12:20:00,8.23,8.24,8.21,8.21,106600.0,7.0387,7.0472,7.0216,7.0216,106600.0
2012-02-06 12:30:00,8.21,8.27,8.2,8.26,297000.0,7.0216,7.0729,7.013,7.0643,297000.0
2012-02-06 12:40:00,8.26,8.26,8.24,8.25,68800.0,7.0643,7.0643,7.0472,7.0558,68800.0
2012-02-06 12:50:00,8.25,8.26,8.23,8.25,157900.0,7.0558,7.0643,7.0387,7.0558,157900.0
2012-02-06 13:00:00,8.24,8.25,8.22,8.25,149600.0,7.0472,7.0558,7.0301,7.0558,149600.0
2012-02-06 13:10:00,8.25,8.25,8.22,8.22,67300.0,7.0558,7.0558,7.0301,7.0301,67300.0
2012-02-06 13:20:00,8.23,8.23,8.2,8.21,119200.0,7.0387,7.0387,7.013,7.0216,119200.0
2012-02-06 13:30:00,8.21,8.24,8.21,8.21,243200.0,7.0216,7.0472,7.0216,7.0216,243200.0
2012-02-06 13:40:00,8.21,8.22,8.2,8.21,189900.0,7.0216,7.0301,7.013,7.0216,189900.0
2012-02-06 13:50:00,8.21,8.21,8.17,8.2,495900.0,7.0216,7.0216,6.9874,7.013,495900.0
2012-02-06 14:00:00,8.2,8.22,8.19,8.21,263000.0,7.013,7.0301,7.0045,7.0216,263000.0
2012-02-06 14:10:00,8.21,8.23,8.18,8.18,137800.0,7.0216,7.0387,6.9959,6.9959,137800.0
2012-02-06 14:20:00,8.19,8.21,8.18,8.21,91000.0,7.0045,7.0216,6.9959,7.0216,91000.0
2012-02-06 14:30:00,8.2,8.23,8.2,8.23,130300.0,7.013,7.0387,7.013,7.0387,130300.0
2012-02-06 14:40:00,8.24,8.24,8.21,8.21,167100.0,7.0472,7.0472,7.0216,7.0216,167100.0
2012-02-06 14:50:00,8.22,8.26,8.21,8.24,272200.0,7.0301,7.0643,7.0216,7.0472,272200.0
2012-02-06 15:00:00,8.24,8.27,8.24,8.27,132000.0,7.0472,7.0729,7.0472,7.0729,132000.0
2012-02-06 15:10:00,8.27,8.27,8.23,8.26,310700.0,7.0729,7.0729,7.0387,7.0643,310700.0
2012-02-06 15:20:00,8.27,8.27,8.23,8.23,192300.0,7.0729,7.0729,7.0387,7.0387,192300.0
2012-02-06 15:30:00,8.24,8.26,8.23,8.23,204000.0,7.0472,7.0643,7.0387,7.0387,204000.0
2012-02-06 15:40:00,8.23,8.26,8.22,8.26,437700.0,7.0387,7.0643,7.0301,7.0643,437700.0
2012-02-06 15:50:00,8.26,8.26,8.24,8.25,545600.0,7.0643,7.0643,7.0472,7.0558,545600.0
2012-02-07 09:30:00,8.23,8.28,8.17,8.19,395600.0,7.0387,7.0814,6.9874,7.0045,395600.0
2012-02-07 09:40:00,8.2,8.29,8.19,8.27,424200.0,7.013,7.09,7.0045,7.0729,424200.0
2012-02-07 09:50:00,8.27,8.27,8.18,8.23,490700.0,7.0729,7.0729,6.9959,7.0387,490700.0
2012-02-07 10:00:00,8.23,8.23,8.12,8.15,583300.0,7.0387,7.0387,6.9446,6.9703,583300.0
2012-02-07 10:10:00,8.16,8.21,8.14,8.21,187200.0,6.9788,7.0216,6.9617,7.0216,187200.0
2012-02-07 10:20:00,8.2,8.25,8.19,8.23,259300.0,7.013,7.0558,7.0045,7.0387,259300.0
2012-02-07 10:30:00,8.22,8.27,8.22,8.27,192900.0,7.0301,7.0729,7.0301,7.0729,192900.0
2012-02-07 10:40:00,8.27,8.37,8.27,8.37,350400.0,7.0729,7.1584,7.0729,7.1584,350400.0
2012-02-07 10:50:00,8.36,8.51,8.36,8.51,1037000.0,7.1499,7.2781,7.1499,7.2781,1037000.0
2012-02-07 11:00:00,8.51,8.53,8.44,8.5,567300.0,7.2781,7.2952,7.2183,7.2696,567300.0
2012-02-07 11:10:00,8.51,8.52,8.48,8.51,311700.0,7.2781,7.2867,7.2525,7.2781,311700.0
2012-02-07 11:20:00,8.5,8.52,8.47,8.52,382900.0,7.2696,7.2867,7.2439,7.2867,382900.0
2012-02-07 11:30:00,8.52,8.52,8.41,8.42,571300.0,7.2867,7.2867,7.1926,7.2012,571300.0
2012-02-07 11:40:00,8.42,8.45,8.36,8.37,387300.0,7.2012,7.2268,7.1499,7.1584,387300.0
2012-02-07 11:50:00,8.37,8.38,8.24,8.35,445700.0,7.1584,7.167,7.0472,7.1413,445700.0
2012-02-07 12:00:00,8.35,8.36,8.34,8.35,115400.0,7.1413,7.1499,7.1328,7.1413,115400.0
2012-02-07 12:10:00,8.35,8.41,8.34,8.39,223200.0,7.1413,7.1926,7.1328,7.1755,223200.0
2012-02-07 12:20:00,8.39,8.41,8.36,8.38,221800.0,7.1755,7.1926,7.1499,7.167,221800.0
2012-02-07 12:30:00,8.38,8.38,8.35,8.38,105400.0,7.167,7.167,7.1413,7.167,105400.0
2012-02-07 12:40:00,8.38,8.39,8.35,8.36,218000.0,7.167,7.1755,7.1413,7.1499,218000.0
2012-02-07 12:50:00,8.35,8.37,8.35,8.37,35200.0,7.1413,7.1584,7.1413,7.1584,35200.0
2012-02-07 13:00:00,8.36,8.37,8.35,8.37,86100.0,7.1499,7.1584,7.1413,7.1584,86100.0
2012-02-07 13:10:00,8.37,8.37,8.31,8.34,177500.0,7.1584,7.1584,7.1071,7.1328,177500.0
2012-02-07 13:20:00,8.34,8.35,8.31,8.34,98900.0,7.1328,7.1413,7.1071,7.1328,98900.0
2012-02-07 13:30:00,8.33,8.35,8.33,8.34,77300.0,7.1242,7.1413,7.1242,7.1328,77300.0
2012-02-07 13:40:00,8.34,8.39,8.33,8.38,191200.0,7.1328,7.1755,7.1242,7.167,191200.0
2012-02-07 13:50:00,8.38,8.42,8.38,8.39,130700.0,7.167,7.2012,7.167,7.1755,130700.0
2012-02-07 14:00:00,8.39,8.41,8.38,8.41,202400.0,7.1755,7.1926,7.167,7.1926,202400.0
2012-02-07 14:10:00,8.41,8.41,8.37,8.38,135300.0,7.1926,7.1926,7.1584,7.167,135300.0
2012-02-07 14:20:00,8.38,8.39,8.37,8.38,77100.0,7.167,7.1755,7.1584,7.167,77100.0
2012-02-07 14:30:00,8.38,8.4,8.37,8.39,118100.0,7.167,7.1841,7.1584,7.1755,118100.0
2012-02-07 14:40:00,8.39,8.4,8.38,8.4,83600.0,7.1755,7.1841,7.167,7.1841,83600.0
2012-02-07 14:50:00,8.4,8.42,8.36,8.37,310700.0,7.1841,7.2012,7.1499,7.1584,310700.0
2012-02-07 15:00:00,8.37,8.41,8.37,8.41,296300.0,7.1584,7.1926,7.1584,7.1926,296300.0
2012-02-07 15:10:00,8.41,8.42,8.39,8.4,157200.0,7.1926,7.2012,7.1755,7.1841,157200.0
2012-02-07 15:20:00,8.41,8.42,8.39,8.39,280000.0,7.1926,7.2012,7.1755,7.1755,280000.0
2012-02-07 15:30:00,8.39,8.41,8.38,8.38,336200.0,7.1755,7.1926,7.167,7.167,336200.0
2012-02-07 15:40:00,8.38,8.4,8.34,8.38,640300.0,7.167,7.1841,7.1328,7.167,640300.0
2012-02-07 15:50:00,8.38,8.41,8.37,8.38,949600.0,7.167,7.1926,7.1584,7.167,949600.0
2012-02-08 09:30:00,8.41,8.47,8.32,8.32,246100.0,7.1926,7.2439,7.1156,7.1156,246100.0
2012-02-08 09:40:00,8.33,8.49,8.31,8.49,309800.0,7.1242,7.261,7.1071,7.261,309800.0
2012-02-08 09:50:00,8.49,8.55,8.46,8.54,339000.0,7.261,7.3124,7.2354,7.3038,339000.0
2012-02-08 10:00:00,8.53,8.57,8.51,8.52,285700.0,7.2952,7.3295,7.2781,7.2867,285700.0
2012-02-08 10:10:00,8.52,8.54,8.49,8.54,248400.0,7.2867,7.3038,7.261,7.3038,248400.0
2012-02-08 10:20:00,8.53,8.55,8.51,8.54,207100.0,7.2952,7.3124,7.2781,7.3038,207100.0
2012-02-08 10:30:00,8.54,8.6,8.53,8.57,1291700.0,7.3038,7.3551,7.2952,7.3295,1291700.0
2012-02-08 10:40:00,8.58,8.63,8.58,8.6,798400.0,7.338,7.3808,7.338,7.3551,798400.0
2012-02-08 10:50:00,8.59,8.61,8.58,8.6,169900.0,7.3466,7.3637,7.338,7.3551,169900.0
2012-02-08 11:00:00,8.6,8.61,8.52,8.54,423000.0,7.3551,7.3637,7.2867,7.3038,423000.0
2012-02-08 11:10:00,8.55,8.57,8.53,8.54,392100.0,7.3124,7.3295,7.2952,7.3038,392100.0
2012-02-08 11:20:00,8.53,8.55,8.51,8.54,413400.0,7.2952,7.3124,7.2781,7.3038,413400.0
2012-02-08 11:30:00,8.53,8.54,8.46,8.49,399400.0,7.2952,7.3038,7.2354,7.261,399400.0
2012-02-08 11:40:00,8.5,8.5,8.41,8.41,397600.0,7.2696,7.2696,7.1926,7.1926,397600.0
2012-02-08 11:50:00,8.41,8.44,8.39,8.42,187600.0,7.1926,7.2183,7.1755,7.2012,187600.0
2012-02-08 12:00:00,8.43,8.47,8.42,8.47,442900.0,7.2097,7.2439,7.2012,7.2439,442900.0
2012-02-08 12:10:00,8.47,8.48,8.45,8.46,207500.0,7.2439,7.2525,7.2268,7.2354,207500.0
2012-02-08 12:20:00,8.46,8.52,8.45,8.52,512400.0,7.2354,7.2867,7.2268,7.2867,512400.0
2012-02-08 12:30:00,8.52,8.54,8.51,8.52,149900.0,7.2867,7.3038,7.2781,7.2867,149900.0
2012-02-08 12:40:00,8.51,8.52,8.47,8.48,141100.0,7.2781,7.2867,7.2439,7.2525,141100.0
2012-02-08 12:50:00,8.49,8.49,8.47,8.49,73100.0,7.261,7.261,7.2439,7.261,73100.0
2012-02-08 13:00:00,8.49,8.52,8.48,8.52,262800.0,7.261,7.2867,7.2525,7.2867,262800.0
2012-02-08 13:10:00,8.51,8.57,8.51,8.54,609100.0,7.2781,7.3295,7.2781,7.3038,609100.0
2012-02-08 13:20:00,8.55,8.57,8.52,8.57,400600.0,7.3124,7.3295,7.2867,7.3295,400600.0
2012-02-08 13:30:00,8.57,8.62,8.55,8.59,564400.0,7.3295,7.3722,7.3124,7.3466,564400.0
2012-02-08 13:40:00,8.6,8.6,8.59,8.59,103600.0,7.3551,7.3551,7.3466,7.3466,103600.0
2012-02-08 13:50:00,8.6,8.6,8.56,8.57,245300.0,7.3551,7.3551,7.3209,7.3295,245300.0
2012-02-08 14:00:00,8.57,8.57,8.54,8.55,219900.0,7.3295,7.3295,7.3038,7.3124,219900.0
2012-02-08 14:10:00,8.56,8.56,8.54,8.54,186100.0,7.3209,7.3209,7.3038,7.3038,186100.0
2012-02-08 14:20:00,8.54,8.57,8.52,8.56,335400.0,7.3038,7.3295,7.2867,7.3209,335400.0
2012-02-08 14:30:00,8.56,8.6,8.55,8.59,169000.0,7.3209,7.3551,7.3124,7.3466,169000.0
2012-02-08 14:40:00,8.59,8.62,8.57,8.6,654300.0,7.3466,7.3722,7.3295,7.3551,654300.0
2012-02-08 14:50:00,8.6,8.61,8.59,8.61,208500.0,7.3551,7.3637,7.3466,7.3637,208500.0
2012-02-08 15:00:00,8.6,8.63,8.59,8.62,499700.0,7.3551,7.3808,7.3466,7.3722,499700.0
2012-02-08 15:10:00,8.62,8.65,8.6,8.63,548500.0,7.3722,7.3979,7.3551,7.3808,548500.0
2012-02-08 15:20:00,8.62,8.65,8.62,8.64,330400.0,7.3722,7.3979,7.3722,7.3893,330400.0
2012-02-08 15:30:00,8.65,8.65,8.62,8.65,378500.0,7.3979,7.3979,7.3722,7.3979,378500.0
2012-02-08 15:40:00,8.65,8.65,8.6,8.62,444600.0,7.3979,7.3979,7.3551,7.3722,444600.0
2012-02-08 15:50:00,8.61,8.69,8.6,8.66,1988700.0,7.3637,7.4321,7.3551,7.4064,1988700.0
2012-02-09 09:30:00,8.71,8.75,8.61,8.69,535800.0,7.4492,7.4834,7.3637,7.4321,535800.0
2012-02-09 09:40:00,8.68,8.88,8.67,8.86,965000.0,7.4235,7.5946,7.415,7.5775,965000.0
2012-02-09 09:50:00,8.85,8.92,8.8,8.9,549100.0,7.5689,7.6288,7.5262,7.6117,549100.0
2012-02-09 10:00:00,8.91,8.99,8.8,8.8,1137100.0,7.6202,7.6887,7.5262,7.5262,1137100.0
2012-02-09 10:10:00,8.8,8.88,8.8,8.84,755600.0,7.5262,7.5946,7.5262,7.5604,755600.0
2012-02-09 10:20:00,8.84,8.84,8.73,8.78,1241300.0,7.5604,7.5604,7.4663,7.5091,1241300.0
2012-02-09 10:30:00,8.77,8.78,8.65,8.72,990600.0,7.5005,7.5091,7.3979,7.4577,990600.0
2012-02-09 10:40:00,8.72,8.78,8.71,8.77,722100.0,7.4577,7.5091,7.4492,7.5005,722100.0
2012-02-09 10:50:00,8.77,8.77,8.71,8.74,405100.0,7.5005,7.5005,7.4492,7.4748,405100.0
2012-02-09 11:00:00,8.75,8.76,8.64,8.64,545000.0,7.4834,7.492,7.3893,7.3893,545000.0
2012-02-09 11:10:00,8.64,8.71,8.64,8.68,358200.0,7.3893,7.4492,7.3893,7.4235,358200.0
2012-02-09 11:20:00,8.67,8.76,8.66,8.74,508600.0,7.415,7.492,7.4064,7.4748,508600.0
2012-02-09 11:30:00,8.73,8.77,8.71,8.71,472900.0,7.4663,7.5005,7.4492,7.4492,472900.0
2012-02-09 11:40:00,8.71,8.8,8.7,8.8,267800.0,7.4492,7.5262,7.4406,7.5262,267800.0
2012-02-09 11:50:00,8.8,8.84,8.79,8.8,217100.0,7.5262,7.5604,7.5176,7.5262,217100.0
2012-02-09 12:00:00,8.8,8.83,8.79,8.8,249500.0,7.5262,7.5518,7.5176,7.5262,249500.0
2012-02-09 12:10:00,8.79,8.82,8.79,8.82,220400.0,7.5176,7.5433,7.5176,7.5433,220400.0
2012-02-09 12:20:00,8.82,8.84,8.79,8.79,630700.0,7.5433,7.5604,7.5176,7.5176,630700.0
2012-02-09 12:30:00,8.79,8.8,8.77,8.77,222300.0,7.5176,7.5262,7.5005,7.5005,222300.0
2012-02-09 12:40:00,8.78,8.82,8.77,8.8,237400.0,7.5091,7.5433,7.5005,7.5262,237400.0
2012-02-09 12:50:00,8.81,8.89,8.8,8.89,302800.0,7.5347,7.6031,7.5262,7.6031,302800.0
2012-02-09 13:00:00,8.89,8.91,8.85,8.85,297500.0,7.6031,7.6202,7.5689,7.5689,297500.0
2012-02-09 13:10:00,8.86,8.89,8.85,8.88,152300.0,7.5775,7.6031,7.5689,7.5946,152300.0
2012-02-09 13:20:00,8.88,8.94,8.88,8.88,707800.0,7.5946,7.6459,7.5946,7.5946,707800.0
2012-02-09 13:30:00,8.88,8.9,8.87,8.9,220700.0,7.5946,7.6117,7.586,7.6117,220700.0
2012-02-09 13:40:00,8.89,8.91,8.87,8.91,339000.0,7.6031,7.6202,7.586,7.6202,339000.0
2012-02-09 13:50:00,8.9,8.91,8.89,8.9,137300.0,7.6117,7.6202,7.6031,7.6117,137300.0
2012-02-09 14:00:00,8.9,8.92,8.87,8.88,212300.0,7.6117,7.6288,7.586,7.5946,212300.0
2012-02-09 14:10:00,8.88,8.89,8.87,8.87,236200.0,7.5946,7.6031,7.586,7.586,236200.0
2012-02-09 14:20:00,8.87,8.88,8.85,8.86,416100.0,7.586,7.5946,7.5689,7.5775,416100.0
2012-02-09 14:30:00,8.86,8.89,8.85,8.89,438300.0,7.5775,7.6031,7.5689,7.6031,438300.0
2012-02-09 14:40:00,8.89,8.95,8.88,8.95,898400.0,7.6031,7.6545,7.5946,7.6545,898400.0
2012-02-09 14:50:00,8.94,8.96,8.94,8.96,338100.0,7.6459,7.663,7.6459,7.663,338100.0
2012-02-09 15:00:00,8.95,9.0,8.93,9.0,480400.0,7.6545,7.6972,7.6373,7.6972,480400.0
2012-02-09 15:10:00,8.99,9.02,8.98,9.01,587500.0,7.6887,7.7143,7.6801,7.7058,587500.0
2012-02-09 15:20:00,9.01,9.06,9.0,9.04,518900.0,7.7058,7.7485,7.6972,7.7314,518900.0
2012-02-09 15:30:00,9.04,9.08,9.03,9.05,986900.0,7.7314,7.7656,7.7229,7.74,986900.0
2012-02-09 15:40:00,9.06,9.07,9.03,9.05,1541300.0,7.7485,7.7571,7.7229,7.74,1541300.0
2012-02-09 15:50:00,9.05,9.08,9.03,9.07,1925900.0,7.74,7.7656,7.7229,7.7571,1925900.0
2012-02-10 09:30:00,8.92,8.97,8.82,8.97,477600.0,7.6288,7.6716,7.5433,7.6716,477600.0
2012-02-10 09:40:00,8.97,9.04,8.94,9.02,520800.0,7.6716,7.7314,7.6459,7.7143,520800.0
2012-02-10 09:50:00,9.02,9.06,8.82,8.96,965600.0,7.7143,7.7485,7.5433,7.663,965600.0
2012-02-10 10:00:00,8.95,8.97,8.82,8.82,760600.0,7.6545,7.6716,7.5433,7.5433,760600.0
2012-02-10 10:10:00,8.83,8.85,8.75,8.83,971300.0,7.5518,7.5689,7.4834,7.5518,971300.0
2012-02-10 10:20:00,8.81,8.85,8.8,8.84,496900.0,7.5347,7.5689,7.5262,7.5604,496900.0
2012-02-10 10:30:00,8.84,8.86,8.82,8.82,147700.0,7.5604,7.5775,7.5433,7.5433,147700.0
2012-02-10 10:40:00,8.83,8.87,8.81,8.83,340300.0,7.5518,7.586,7.5347,7.5518,340300.0
2012-02-10 10:50:00,8.84,8.91,8.82,8.91,316600.0,7.5604,7.6202,7.5433,7.6202,316600.0
2012-02-10 11:00:00,8.91,8.94,8.91,8.93,246500.0,7.6202,7.6459,7.6202,7.6373,246500.0
2012-02-10 11:10:00,8.93,8.95,8.9,8.91,144800.0,7.6373,7.6545,7.6117,7.6202,144800.0
2012-02-10 11:20:00,8.91,8.91,8.86,8.86,299200.0,7.6202,7.6202,7.5775,7.5775,299200.0
2012-02-10 11:30:00,8.86,8.87,8.82,8.83,350900.0,7.5775,7.586,7.5433,7.5518,350900.0
2012-02-10 11:40:00,8.84,8.84,8.8,8.82,389700.0,7.5604,7.5604,7.5262,7.5433,389700.0
2012-02-10 11:50:00,8.83,8.84,8.8,8.81,316400.0,7.5518,7.5604,7.5262,7.5347,316400.0
2012-02-10 12:00:00,8.8,8.81,8.8,8.8,350700.0,7.5262,7.5347,7.5262,7.5262,350700.0
2012-02-10 12:10:00,8.81,8.81,8.78,8.79,477700.0,7.5347,7.5347,7.5091,7.5176,477700.0
2012-02-10 12:20:00,8.79,8.8,8.79,8.8,48400.0,7.5176,7.5262,7.5176,7.5262,48400.0
2012-02-10 12:30:00,8.8,8.82,8.79,8.81,217500.0,7.5262,7.5433,7.5176,7.5347,217500.0
2012-02-10 12:40:00,8.81,8.81,8.8,8.8,98900.0,7.5347,7.5347,7.5262,7.5262,98900.0
2012-02-10 12:50:00,8.81,8.81,8.79,8.8,172600.0,7.5347,7.5347,7.5176,7.5262,172600.0
2012-02-10 13:00:00,8.81,8.81,8.8,8.8,99300.0,7.5347,7.5347,7.5262,7.5262,99300.0
2012-02-10 13:10:00,8.81,8.81,8.78,8.79,227400.0,7.5347,7.5347,7.5091,7.5176,227400.0
2012-02-10 13:20:00,8.8,8.8,8.79,8.8,17500.0,7.5262,7.5262,7.5176,7.5262,17500.0
2012-02-10 13:30:00,8.79,8.79,8.73,8.76,270900.0,7.5176,7.5176,7.4663,7.492,270900.0
2012-02-10 13:40:00,8.76,8.78,8.74,8.77,129400.0,7.492,7.5091,7.4748,7.5005,129400.0
2012-02-10 13:50:00,8.77,8.78,8.74,8.75,138100.0,7.5005,7.5091,7.4748,7.4834,138100.0
2012-02-10 14:00:00,8.75,8.78,8.74,8.77,237100.0,7.4834,7.5091,7.4748,7.5005,237100.0
2012-02-10 14:10:00,8.77,8.78,8.74,8.77,294500.0,7.5005,7.5091,7.4748,7.5005,294500.0
2012-02-10 14:20:00,8.77,8.79,8.75,8.77,311900.0,7.5005,7.5176,7.4834,7.5005,311900.0
2012-02-10 14:30:00,8.77,8.8,8.75,8.79,351200.0,7.5005,7.5262,7.4834,7.5176,351200.0
2012-02-10 14:40:00,8.79,8.8,8.77,8.79,103700.0,7.5176,7.5262,7.5005,7.5176,103700.0
2012-02-10 14:50:00,8.79,8.79,8.76,8.78,175000.0,7.5176,7.5176,7.492,7.5091,175000.0
2012-02-10 15:00:00,8.78,8.78,8.73,8.74,421900.0,7.5091,7.5091,7.4663,7.4748,421900.0
2012-02-10 15:10:00,8.74,8.78,8.71,8.77,309300.0,7.4748,7.5091,7.4492,7.5005,309300.0
2012-02-10 15:20:00,8.76,8.8,8.75,8.8,314700.0,7.492,7.5262,7.4834,7.5262,314700.0
2012-02-10 15:30:00,8.8,8.81,8.77,8.77,439900.0,7.5262,7.5347,7.5005,7.5005,439900.0
2012-02-10 15:40:00,8.78,8.81,8.77,8.77,456400.0,7.5091,7.5347,7.5005,7.5005,456400.0
2012-02-10 15:50:00,8.77,8.81,8.77,8.78,720700.0,7.5005,7.5347,7.5005,7.5091,720700.0
2012-02-13 09:30:00,8.91,8.99,8.85,8.87,755600.0,7.6202,7.6887,7.5689,7.586,755600.0
2012-02-13 09:40:00,8.87,8.9,8.8,8.82,477400.0,7.586,7.6117,7.5262,7.5433,477400.0
2012-02-13 09:50:00,8.82,8.85,8.77,8.84,377300.0,7.5433,7.5689,7.5005,7.5604,377300.0
2012-02-13 10:00:00,8.85,8.92,8.84,8.89,336800.0,7.5689,7.6288,7.5604,7.6031,336800.0
2012-02-13 10:10:00,8.9,8.9,8.81,8.84,237400.0,7.6117,7.6117,7.5347,7.5604,237400.0
2012-02-13 10:20:00,8.84,8.85,8.81,8.85,280100.0,7.5604,7.5689,7.5347,7.5689,280100.0
2012-02-13 10:30:00,8.85,8.86,8.81,8.84,443800.0,7.5689,7.5775,7.5347,7.5604,443800.0
2012-02-13 10:40:00,8.84,8.86,8.8,8.82,267800.0,7.5604,7.5775,7.5262,7.5433,267800.0
2012-02-13 10:50:00,8.81,8.89,8.8,8.89,359600.0,7.5347,7.6031,7.5262,7.6031,359600.0
2012-02-13 11:00:00,8.89,8.92,8.87,8.92,250900.0,7.6031,7.6288,7.586,7.6288,250900.0
2012-02-13 11:10:00,8.92,8.92,8.87,8.89,171500.0,7.6288,7.6288,7.586,7.6031,171500.0
2012-02-13 11:20:00,8.89,8.91,8.88,8.91,191800.0,7.6031,7.6202,7.5946,7.6202,191800.0
2012-02-13 11:30:00,8.91,8.93,8.89,8.93,196800.0,7.6202,7.6373,7.6031,7.6373,196800.0
2012-02-13 11:40:00,8.93,8.94,8.91,8.93,163100.0,7.6373,7.6459,7.6202,7.6373,163100.0
2012-02-13 11:50:00,8.93,8.94,8.92,8.92,139900.0,7.6373,7.6459,7.6288,7.6288,139900.0
2012-02-13 12:00:00,8.93,8.93,8.88,8.89,370200.0,7.6373,7.6373,7.5946,7.6031,370200.0
2012-02-13 12:10:00,8.89,8.9,8.88,8.9,160100.0,7.6031,7.6117,7.5946,7.6117,160100.0
2012-02-13 12:20:00,8.9,8.9,8.89,8.89,55000.0,7.6117,7.6117,7.6031,7.6031,55000.0
2012-02-13 12:30:00,8.89,8.89,8.83,8.83,259400.0,7.6031,7.6031,7.5518,7.5518,259400.0
2012-02-13 12:40:00,8.83,8.85,8.82,8.83,168000.0,7.5518,7.5689,7.5433,7.5518,168000.0
2012-02-13 12:50:00,8.82,8.87,8.82,8.87,517200.0,7.5433,7.586,7.5433,7.586,517200.0
2012-02-13 13:00:00,8.87,8.89,8.86,8.88,319800.0,7.586,7.6031,7.5775,7.5946,319800.0
2012-02-13 13:10:00,8.88,8.94,8.88,8.94,381600.0,7.5946,7.6459,7.5946,7.6459,381600.0
2012-02-13 13:20:00,8.93,8.95,8.93,8.95,388000.0,7.6373,7.6545,7.6373,7.6545,388000.0
2012-02-13 13:30:00,8.95,8.96,8.93,8.96,368100.0,7.6545,7.663,7.6373,7.663,368100.0
2012-02-13 13:40:00,8.96,8.98,8.94,8.97,414200.0,7.663,7.6801,7.6459,7.6716,414200.0
2012-02-13 13:50:00,8.97,9.01,8.97,8.97,819100.0,7.6716,7.7058,7.6716,7.6716,819100.0
2012-02-13 14:00:00,8.97,9.0,8.97,9.0,260000.0,7.6716,7.6972,7.6716,7.6972,260000.0
2012-02-13 14:10:00,9.0,9.02,8.99,9.01,634600.0,7.6972,7.7143,7.6887,7.7058,634600.0
2012-02-13 14:20:00,9.01,9.04,9.01,9.03,377000.0,7.7058,7.7314,7.7058,7.7229,377000.0
2012-02-13 14:30:00,9.03,9.06,9.03,9.04,617100.0,7.7229,7.7485,7.7229,7.7314,617100.0
2012-02-13 14:40:00,9.05,9.08,9.04,9.07,678000.0,7.74,7.7656,7.7314,7.7571,678000.0
2012-02-13 14:50:00,9.07,9.1,9.07,9.08,1049400.0,7.7571,7.7827,7.7571,7.7656,1049400.0
2012-02-13 15:00:00,9.08,9.09,9.04,9.06,331600.0,7.7656,7.7742,7.7314,7.7485,331600.0
2012-02-13 15:10:00,9.07,9.1,9.07,9.08,514400.0,7.7571,7.7827,7.7571,7.7656,514400.0
2012-02-13 15:20:00,9.08,9.1,9.06,9.1,612800.0,7.7656,7.7827,7.7485,7.7827,612800.0
2012-02-13 15:30:00,9.1,9.12,9.08,9.1,773400.0,7.7827,7.7998,7.7656,7.7827,773400.0
2012-02-13 15:40:00,9.1,9.1,9.06,9.09,554600.0,7.7827,7.7827,7.7485,7.7742,554600.0
2012-02-13 15:50:00,9.08,9.11,9.08,9.1,1033800.0,7.7656,7.7913,7.7656,7.7827,1033800.0
2012-02-14 09:30:00,9.01,9.02,8.85,8.85,777600.0,7.7058,7.7143,7.5689,7.5689,777600.0
2012-02-14 09:40:00,8.85,8.95,8.85,8.95,334200.0,7.5689,7.6545,7.5689,7.6545,334200.0
2012-02-14 09:50:00,8.95,9.03,8.94,8.99,641400.0,7.6545,7.7229,7.6459,7.6887,641400.0
2012-02-14 10:00:00,8.99,9.0,8.9,8.9,435600.0,7.6887,7.6972,7.6117,7.6117,435600.0
2012-02-14 10:10:00,8.91,8.93,8.87,8.91,395800.0,7.6202,7.6373,7.586,7.6202,395800.0
2012-02-14 10:20:00,8.92,8.96,8.91,8.93,197400.0,7.6288,7.663,7.6202,7.6373,197400.0
2012-02-14 10:30:00,8.94,8.96,8.92,8.94,274800.0,7.6459,7.663,7.6288,7.6459,274800.0
2012-02-14 10:40:00,8.94,8.96,8.93,8.94,144700.0,7.6459,7.663,7.6373,7.6459,144700.0
2012-02-14 10:50:00,8.95,8.95,8.92,8.94,170000.0,7.6545,7.6545,7.6288,7.6459,170000.0
2012-02-14 11:00:00,8.94,8.94,8.91,8.93,115200.0,7.6459,7.6459,7.6202,7.6373,115200.0
2012-02-14 11:10:00,8.94,8.96,8.92,8.94,179700.0,7.6459,7.663,7.6288,7.6459,179700.0
2012-02-14 11:20:00,8.93,9.0,8.93,8.99,243100.0,7.6373,7.6972,7.6373,7.6887,243100.0
2012-02-14 11:30:00,8.98,9.04,8.97,9.03,227300.0,7.6801,7.7314,7.6716,7.7229,227300.0
2012-02-14 11:40:00,9.02,9.03,8.99,9.01,122400.0,7.7143,7.7229,7.6887,7.7058,122400.0
2012-02-14 11:50:00,9.02,9.03,8.98,8.98,146200.0,7.7143,7.7229,7.6801,7.6801,146200.0
2012-02-14 12:00:00,8.98,9.0,8.97,8.97,165700.0,7.6801,7.6972,7.6716,7.6716,165700.0
2012-02-14 12:10:00,8.97,8.98,8.95,8.96,104600.0,7.6716,7.6801,7.6545,7.663,104600.0
2012-02-14 12:20:00,8.96,8.97,8.94,8.95,89800.0,7.663,7.6716,7.6459,7.6545,89800.0
2012-02-14 12:30:00,8.95,8.96,8.94,8.96,63000.0,7.6545,7.663,7.6459,7.663,63000.0
2012-02-14 12:40:00,8.96,8.98,8.94,8.98,264700.0,7.663,7.6801,7.6459,7.6801,264700.0
2012-02-14 12:50:00,8.97,8.98,8.92,8.96,226100.0,7.6716,7.6801,7.6288,7.663,226100.0
2012-02-14 13:00:00,8.96,8.97,8.93,8.95,243800.0,7.663,7.6716,7.6373,7.6545,243800.0
2012-02-14 13:10:00,8.95,8.98,8.94,8.96,225200.0,7.6545,7.6801,7.6459,7.663,225200.0
2012-02-14 13:20:00,8.96,8.98,8.96,8.97,62700.0,7.663,7.6801,7.663,7.6716,62700.0
2012-02-14 13:30:00,8.97,9.0,8.96,9.0,158200.0,7.6716,7.6972,7.663,7.6972,158200.0
2012-02-14 13:40:00,9.0,9.0,8.97,8.97,136100.0,7.6972,7.6972,7.6716,7.6716,136100.0
2012-02-14 13:50:00,8.98,9.0,8.96,8.99,178900.0,7.6801,7.6972,7.663,7.6887,178900.0
2012-02-14 14:00:00,9.0,9.0,8.95,8.96,156400.0,7.6972,7.6972,7.6545,7.663,156400.0
2012-02-14 14:10:00,8.97,8.97,8.95,8.96,190300.0,7.6716,7.6716,7.6545,7.663,190300.0
2012-02-14 14:20:00,8.96,8.96,8.93,8.94,171900.0,7.663,7.663,7.6373,7.6459,171900.0
2012-02-14 14:30:00,8.94,8.96,8.92,8.94,242400.0,7.6459,7.663,7.6288,7.6459,242400.0
2012-02-14 14:40:00,8.94,8.97,8.94,8.96,252900.0,7.6459,7.6716,7.6459,7.663,252900.0
2012-02-14 14:50:00,8.95,9.0,8.95,8.96,392200.0,7.6545,7.6972,7.6545,7.663,392200.0
2012-02-14 15:00:00,8.96,9.0,8.96,8.99,278800.0,7.663,7.6972,7.663,7.6887,278800.0
2012-02-14 15:10:00,8.99,8.99,8.95,8.96,256600.0,7.6887,7.6887,7.6545,7.663,256600.0
2012-02-14 15:20:00,8.96,8.98,8.95,8.95,206900.0,7.663,7.6801,7.6545,7.6545,206900.0
2012-02-14 15:30:00,8.95,9.02,8.95,9.01,585200.0,7.6545,7.7143,7.6545,7.7058,585200.0
2012-02-14 15:40:00,9.0,9.08,9.0,9.08,762800.0,7.6972,7.7656,7.6972,7.7656,762800.0
2012-02-14 15:50:00,9.08,9.1,9.05,9.09,1176300.0,7.7656,7.7827,7.74,7.7742,1176300.0
2012-02-15 09:30:00,9.14,9.17,9.02,9.02,870300.0,7.8169,7.8426,7.7143,7.7143,870300.0
2012-02-15 09:40:00,9.02,9.1,9.0,9.07,647900.0,7.7143,7.7827,7.6972,7.7571,647900.0
2012-02-15 09:50:00,9.07,9.11,9.04,9.09,562500.0,7.7571,7.7913,7.7314,7.7742,562500.0
2012-02-15 10:00:00,9.1,9.23,9.1,9.13,2150900.0,7.7827,7.8939,7.7827,7.8084,2150900.0
2012-02-15 10:10:00,9.13,9.19,9.12,9.16,1004100.0,7.8084,7.8597,7.7998,7.8341,1004100.0
2012-02-15 10:20:00,9.15,9.22,9.14,9.21,548300.0,7.8255,7.8854,7.8169,7.8768,548300.0
2012-02-15 10:30:00,9.21,9.26,9.2,9.24,902000.0,7.8768,7.9196,7.8683,7.9025,902000.0
2012-02-15 10:40:00,9.24,9.31,9.22,9.29,788200.0,7.9025,7.9623,7.8854,7.9452,788200.0
2012-02-15 10:50:00,9.29,9.29,9.19,9.21,777000.0,7.9452,7.9452,7.8597,7.8768,777000.0
2012-02-15 11:00:00,9.21,9.27,9.2,9.25,410800.0,7.8768,7.9281,7.8683,7.911,410800.0
2012-02-15 11:10:00,9.24,9.26,9.19,9.24,376300.0,7.9025,7.9196,7.8597,7.9025,376300.0
2012-02-15 11:20:00,9.24,9.28,9.23,9.27,361100.0,7.9025,7.9367,7.8939,7.9281,361100.0
2012-02-15 11:30:00,9.28,9.28,9.25,9.26,251500.0,7.9367,7.9367,7.911,7.9196,251500.0
2012-02-15 11:40:00,9.25,9.28,9.24,9.25,583300.0,7.911,7.9367,7.9025,7.911,583300.0
2012-02-15 11:50:00,9.26,9.28,9.23,9.27,298900.0,7.9196,7.9367,7.8939,7.9281,298900.0
2012-02-15 12:00:00,9.27,9.3,9.26,9.28,356200.0,7.9281,7.9538,7.9196,7.9367,356200.0
2012-02-15 12:10:00,9.28,9.3,9.26,9.27,475400.0,7.9367,7.9538,7.9196,7.9281,475400.0
2012-02-15 12:20:00,9.28,9.28,9.25,9.25,183700.0,7.9367,7.9367,7.911,7.911,183700.0
2012-02-15 12:30:00,9.25,9.26,9.16,9.19,639100.0,7.911,7.9196,7.8341,7.8597,639100.0
2012-02-15 12:40:00,9.19,9.21,9.14,9.16,323900.0,7.8597,7.8768,7.8169,7.8341,323900.0
2012-02-15 12:50:00,9.16,9.19,9.13,9.16,656400.0,7.8341,7.8597,7.8084,7.8341,656400.0
2012-02-15 13:00:00,9.16,9.2,9.12,9.19,681800.0,7.8341,7.8683,7.7998,7.8597,681800.0
2012-02-15 13:10:00,9.2,9.22,9.18,9.19,299900.0,7.8683,7.8854,7.8512,7.8597,299900.0
2012-02-15 13:20:00,9.19,9.21,9.18,9.2,59000.0,7.8597,7.8768,7.8512,7.8683,59000.0
2012-02-15 13:30:00,9.2,9.21,9.17,9.18,218900.0,7.8683,7.8768,7.8426,7.8512,218900.0
2012-02-15 13:40:00,9.17,9.19,9.14,9.17,306200.0,7.8426,7.8597,7.8169,7.8426,306200.0
2012-02-15 13:50:00,9.17,9.21,9.16,9.21,274200.0,7.8426,7.8768,7.8341,7.8768,274200.0
2012-02-15 14:00:00,9.21,9.22,9.12,9.15,408000.0,7.8768,7.8854,7.7998,7.8255,408000.0
2012-02-15 14:10:00,9.14,9.14,9.09,9.1,297300.0,7.8169,7.8169,7.7742,7.7827,297300.0
2012-02-15 14:20:00,9.1,9.13,9.08,9.1,529500.0,7.7827,7.8084,7.7656,7.7827,529500.0
2012-02-15 14:30:00,9.11,9.11,9.06,9.07,334800.0,7.7913,7.7913,7.7485,7.7571,334800.0
2012-02-15 14:40:00,9.06,9.09,9.05,9.08,369500.0,7.7485,7.7742,7.74,7.7656,369500.0
2012-02-15 14:50:00,9.08,9.1,9.0,9.01,485500.0,7.7656,7.7827,7.6972,7.7058,485500.0
2012-02-15 15:00:00,9.01,9.02,8.97,8.99,909600.0,7.7058,7.7143,7.6716,7.6887,909600.0
2012-02-15 15:10:00,8.99,9.01,8.97,8.98,664100.0,7.6887,7.7058,7.6716,7.6801,664100.0
2012-02-15 15:20:00,8.99,9.02,8.97,9.01,493500.0,7.6887,7.7143,7.6716,7.7058,493500.0
2012-02-15 15:30:00,9.01,9.03,8.98,9.0,658200.0,7.7058,7.7229,7.6801,7.6972,658200.0
2012-02-15 15:40:00,9.0,9.09,8.99,9.01,1473700.0,7.6972,7.7742,7.6887,7.7058,1473700.0
2012-02-15 15:50:00,9.02,9.03,9.0,9.03,671600.0,7.7143,7.7229,7.6972,7.7229,671600.0
2012-02-16 09:30:00,8.82,8.84,8.55,8.74,1137000.0,7.5433,7.5604,7.3124,7.4748,1137000.0
2012-02-16 09:40:00,8.74,8.94,8.74,8.81,1023900.0,7.4748,7.6459,7.4748,7.5347,1023900.0
2012-02-16 09:50:00,8.8,8.95,8.78,8.9,642500.0,7.5262,7.6545,7.5091,7.6117,642500.0
2012-02-16 10:00:00,8.9,8.94,8.83,8.85,575200.0,7.6117,7.6459,7.5518,7.5689,575200.0
2012-02-16 10:10:00,8.85,8.9,8.83,8.89,361800.0,7.5689,7.6117,7.5518,7.6031,361800.0
2012-02-16 10:20:00,8.88,8.89,8.85,8.88,406200.0,7.5946,7.6031,7.5689,7.5946,406200.0
2012-02-16 10:30:00,8.89,8.91,8.87,8.9,394100.0,7.6031,7.6202,7.586,7.6117,394100.0
2012-02-16 10:40:00,8.9,8.91,8.87,8.89,505500.0,7.6117,7.6202,7.586,7.6031,505500.0
2012-02-16 10:50:00,8.89,8.9,8.83,8.85,253700.0,7.6031,7.6117,7.5518,7.5689,253700.0
2012-02-16 11:00:00,8.85,8.86,8.79,8.8,501800.0,7.5689,7.5775,7.5176,7.5262,501800.0
2012-02-16 11:10:00,8.8,8.83,8.79,8.81,238200.0,7.5262,7.5518,7.5176,7.5347,238200.0
2012-02-16 11:20:00,8.81,8.87,8.8,8.87,302600.0,7.5347,7.586,7.5262,7.586,302600.0
2012-02-16 11:30:00,8.87,8.89,8.84,8.87,496200.0,7.586,7.6031,7.5604,7.586,496200.0
2012-02-16 11:40:00,8.87,8.88,8.8,8.8,320000.0,7.586,7.5946,7.5262,7.5262,320000.0
2012-02-16 11:50:00,8.8,8.87,8.79,8.84,291900.0,7.5262,7.586,7.5176,7.5604,291900.0
2012-02-16 12:00:00,8.84,8.88,8.83,8.86,371200.0,7.5604,7.5946,7.5518,7.5775,371200.0
2012-02-16 12:10:00,8.86,8.86,8.83,8.85,253000.0,7.5775,7.5775,7.5518,7.5689,253000.0
2012-02-16 12:20:00,8.85,8.86,8.83,8.84,205300.0,7.5689,7.5775,7.5518,7.5604,205300.0
2012-02-16 12:30:00,8.83,8.86,8.83,8.84,152100.0,7.5518,7.5775,7.5518,7.5604,152100.0
2012-02-16 12:40:00,8.84,8.84,8.77,8.78,341500.0,7.5604,7.5604,7.5005,7.5091,341500.0
2012-02-16 12:50:00,8.77,8.78,8.72,8.72,316700.0,7.5005,7.5091,7.4577,7.4577,316700.0
2012-02-16 13:00:00,8.72,8.76,8.71,8.74,391000.0,7.4577,7.492,7.4492,7.4748,391000.0
2012-02-16 13:10:00,8.74,8.8,8.73,8.8,296600.0,7.4748,7.5262,7.4663,7.5262,296600.0
2012-02-16 13:20:00,8.8,8.8,8.78,8.8,341100.0,7.5262,7.5262,7.5091,7.5262,341100.0
2012-02-16 13:30:00,8.8,8.82,8.78,8.78,367800.0,7.5262,7.5433,7.5091,7.5091,367800.0
2012-02-16 13:40:00,8.77,8.8,8.76,8.8,97100.0,7.5005,7.5262,7.492,7.5262,97100.0
2012-02-16 13:50:00,8.8,8.81,8.79,8.8,98400.0,7.5262,7.5347,7.5176,7.5262,98400.0
2012-02-16 14:00:00,8.8,8.81,8.8,8.8,133500.0,7.5262,7.5347,7.5262,7.5262,133500.0
2012-02-16 14:10:00,8.8,8.81,8.78,8.8,153100.0,7.5262,7.5347,7.5091,7.5262,153100.0
2012-02-16 14:20:00,8.79,8.81,8.79,8.8,193600.0,7.5176,7.5347,7.5176,7.5262,193600.0
2012-02-16 14:30:00,8.8,8.84,8.8,8.82,246300.0,7.5262,7.5604,7.5262,7.5433,246300.0
2012-02-16 14:40:00,8.81,8.82,8.79,8.8,224200.0,7.5347,7.5433,7.5176,7.5262,224200.0
2012-02-16 14:50:00,8.8,8.8,8.79,8.79,183600.0,7.5262,7.5262,7.5176,7.5176,183600.0
2012-02-16 15:00:00,8.8,8.81,8.75,8.75,209200.0,7.5262,7.5347,7.4834,7.4834,209200.0
2012-02-16 15:10:00,8.75,8.76,8.72,8.74,501900.0,7.4834,7.492,7.4577,7.4748,501900.0
2012-02-16 15:20:00,8.74,8.77,8.69,8.74,939700.0,7.4748,7.5005,7.4321,7.4748,939700.0
2012-02-16 15:30:00,8.73,8.8,8.72,8.8,618400.0,7.4663,7.5262,7.4577,7.5262,618400.0
2012-02-16 15:40:00,8.79,8.87,8.79,8.84,743400.0,7.5176,7.586,7.5176,7.5604,743400.0
2012-02-16 15:50:00,8.84,8.88,8.83,8.85,1129700.0,7.5604,7.5946,7.5518,7.5689,1129700.0
2012-02-17 09:30:00,8.87,8.96,8.85,8.93,536300.0,7.586,7.663,7.5689,7.6373,536300.0
2012-02-17 09:40:00,8.92,9.0,8.92,9.0,381100.0,7.6288,7.6972,7.6288,7.6972,381100.0
2012-02-17 09:50:00,9.0,9.01,8.94,9.01,640100.0,7.6972,7.7058,7.6459,7.7058,640100.0
2012-02-17 10:00:00,9.0,9.03,8.9,8.94,653600.0,7.6972,7.7229,7.6117,7.6459,653600.0
2012-02-17 10:10:00,8.93,8.96,8.92,8.96,294500.0,7.6373,7.663,7.6288,7.663,294500.0
2012-02-17 10:20:00,8.96,9.0,8.94,8.97,234900.0,7.663,7.6972,7.6459,7.6716,234900.0
2012-02-17 10:30:00,8.98,9.0,8.95,8.95,374500.0,7.6801,7.6972,7.6545,7.6545,374500.0
2012-02-17 10:40:00,8.95,8.96,8.93,8.95,266400.0,7.6545,7.663,7.6373,7.6545,266400.0
2012-02-17 10:50:00,8.95,8.96,8.91,8.92,213200.0,7.6545,7.663,7.6202,7.6288,213200.0
2012-02-17 11:00:00,8.92,8.92,8.88,8.9,304700.0,7.6288,7.6288,7.5946,7.6117,304700.0
2012-02-17 11:10:00,8.89,8.95,8.88,8.95,322700.0,7.6031,7.6545,7.5946,7.6545,322700.0
2012-02-17 11:20:00,8.95,8.95,8.88,8.91,378600.0,7.6545,7.6545,7.5946,7.6202,378600.0
2012-02-17 11:30:00,8.91,8.92,8.88,8.91,226900.0,7.6202,7.6288,7.5946,7.6202,226900.0
2012-02-17 11:40:00,8.91,8.92,8.9,8.9,314400.0,7.6202,7.6288,7.6117,7.6117,314400.0
2012-02-17 11:50:00,8.89,8.94,8.89,8.93,194500.0,7.6031,7.6459,7.6031,7.6373,194500.0
2012-02-17 12:00:00,8.93,8.95,8.92,8.95,123300.0,7.6373,7.6545,7.6288,7.6545,123300.0
2012-02-17 12:10:00,8.94,8.98,8.94,8.98,115400.0,7.6459,7.6801,7.6459,7.6801,115400.0
2012-02-17 12:20:00,8.97,9.0,8.97,8.98,199000.0,7.6716,7.6972,7.6716,7.6801,199000.0
2012-02-17 12:30:00,8.97,8.98,8.95,8.96,169900.0,7.6716,7.6801,7.6545,7.663,169900.0
2012-02-17 12:40:00,8.96,8.97,8.93,8.94,81000.0,7.663,7.6716,7.6373,7.6459,81000.0
2012-02-17 12:50:00,8.94,8.96,8.93,8.95,206500.0,7.6459,7.663,7.6373,7.6545,206500.0
2012-02-17 13:00:00,8.95,8.97,8.95,8.96,139300.0,7.6545,7.6716,7.6545,7.663,139300.0
2012-02-17 13:10:00,8.96,8.96,8.94,8.94,31800.0,7.663,7.663,7.6459,7.6459,31800.0
2012-02-17 13:20:00,8.94,8.95,8.93,8.94,58000.0,7.6459,7.6545,7.6373,7.6459,58000.0
2012-02-17 13:30:00,8.94,8.95,8.92,8.95,164200.0,7.6459,7.6545,7.6288,7.6545,164200.0
2012-02-17 13:40:00,8.95,8.96,8.95,8.95,47000.0,7.6545,7.663,7.6545,7.6545,47000.0
2012-02-17 13:50:00,8.95,8.96,8.93,8.95,119200.0,7.6545,7.663,7.6373,7.6545,119200.0
2012-02-17 14:00:00,8.95,8.95,8.92,8.94,98500.0,7.6545,7.6545,7.6288,7.6459,98500.0
2012-02-17 14:10:00,8.94,8.96,8.93,8.95,79200.0,7.6459,7.663,7.6373,7.6545,79200.0
2012-02-17 14:20:00,8.95,8.96,8.94,8.96,38700.0,7.6545,7.663,7.6459,7.663,38700.0
2012-02-17 14:30:00,8.96,8.96,8.95,8.96,24500.0,7.663,7.663,7.6545,7.663,24500.0
2012-02-17 14:40:00,8.95,8.95,8.92,8.94,315700.0,7.6545,7.6545,7.6288,7.6459,315700.0
2012-02-17 14:50:00,8.94,8.94,8.93,8.94,36600.0,7.6459,7.6459,7.6373,7.6459,36600.0
2012-02-17 15:00:00,8.94,8.95,8.94,8.94,78800.0,7.6459,7.6545,7.6459,7.6459,78800.0
2012-02-17 15:10:00,8.95,8.95,8.92,8.94,167400.0,7.6545,7.6545,7.6288,7.6459,167400.0
2012-02-17 15:20:00,8.93,8.94,8.93,8.94,77600.0,7.6373,7.6459,7.6373,7.6459,77600.0
2012-02-17 15:30:00,8.94,8.94,8.89,8.91,486100.0,7.6459,7.6459,7.6031,7.6202,486100.0
2012-02-17 15:40:00,8.91,8.92,8.9,8.91,198200.0,7.6202,7.6288,7.6117,7.6202,198200.0
2012-02-17 15:50:00,8.91,8.91,8.88,8.9,542200.0,7.6202,7.6202,7.5946,7.6117,542200.0
2012-02-21 09:30:00,9.0,9.05,8.93,8.95,316700.0,7.6972,7.74,7.6373,7.6545,316700.0
2012-02-21 09:40:00,8.94,9.03,8.87,8.88,350900.0,7.6459,7.7229,7.586,7.5946,350900.0
2012-02-21 09:50:00,8.89,8.97,8.88,8.93,279900.0,7.6031,7.6716,7.5946,7.6373,279900.0
2012-02-21 10:00:00,8.93,8.93,8.88,8.88,120500.0,7.6373,7.6373,7.5946,7.5946,120500.0
2012-02-21 10:10:00,8.88,8.92,8.83,8.91,328800.0,7.5946,7.6288,7.5518,7.6202,328800.0
2012-02-21 10:20:00,8.91,8.92,8.89,8.9,319200.0,7.6202,7.6288,7.6031,7.6117,319200.0
2012-02-21 10:30:00,8.9,8.91,8.89,8.9,261400.0,7.6117,7.6202,7.6031,7.6117,261400.0
2012-02-21 10:40:00,8.89,8.91,8.87,8.88,363000.0,7.6031,7.6202,7.586,7.5946,363000.0
2012-02-21 10:50:00,8.88,8.93,8.88,8.91,286700.0,7.5946,7.6373,7.5946,7.6202,286700.0
2012-02-21 11:00:00,8.91,8.91,8.89,8.91,183100.0,7.6202,7.6202,7.6031,7.6202,183100.0
2012-02-21 11:10:00,8.91,8.92,8.9,8.91,164100.0,7.6202,7.6288,7.6117,7.6202,164100.0
2012-02-21 11:20:00,8.9,8.91,8.9,8.9,105700.0,7.6117,7.6202,7.6117,7.6117,105700.0
2012-02-21 11:30:00,8.9,8.91,8.9,8.91,171600.0,7.6117,7.6202,7.6117,7.6202,171600.0
2012-02-21 11:40:00,8.91,8.91,8.85,8.86,189700.0,7.6202,7.6202,7.5689,7.5775,189700.0
2012-02-21 11:50:00,8.86,8.87,8.84,8.86,78300.0,7.5775,7.586,7.5604,7.5775,78300.0
2012-02-21 12:00:00,8.86,8.92,8.85,8.92,348300.0,7.5775,7.6288,7.5689,7.6288,348300.0
2012-02-21 12:10:00,8.92,8.92,8.86,8.86,221500.0,7.6288,7.6288,7.5775,7.5775,221500.0
2012-02-21 12:20:00,8.86,8.89,8.86,8.88,110700.0,7.5775,7.6031,7.5775,7.5946,110700.0
2012-02-21 12:30:00,8.89,8.89,8.85,8.85,130100.0,7.6031,7.6031,7.5689,7.5689,130100.0
2012-02-21 12:40:00,8.86,8.86,8.84,8.84,96300.0,7.5775,7.5775,7.5604,7.5604,96300.0
2012-02-21 12:50:00,8.85,8.85,8.77,8.78,212600.0,7.5689,7.5689,7.5005,7.5091,212600.0
2012-02-21 13:00:00,8.77,8.78,8.75,8.76,154600.0,7.5005,7.5091,7.4834,7.492,154600.0
2012-02-21 13:10:00,8.76,8.77,8.74,8.75,128600.0,7.492,7.5005,7.4748,7.4834,128600.0
2012-02-21 13:20:00,8.74,8.76,8.69,8.72,436000.0,7.4748,7.492,7.4321,7.4577,436000.0
2012-02-21 13:30:00,8.72,8.75,8.72,8.73,158800.0,7.4577,7.4834,7.4577,7.4663,158800.0
2012-02-21 13:40:00,8.73,8.74,8.69,8.72,153600.0,7.4663,7.4748,7.4321,7.4577,153600.0
2012-02-21 13:50:00,8.71,8.74,8.66,8.67,174600.0,7.4492,7.4748,7.4064,7.415,174600.0
2012-02-21 14:00:00,8.66,8.67,8.61,8.62,456400.0,7.4064,7.415,7.3637,7.3722,456400.0
2012-02-21 14:10:00,8.61,8.63,8.57,8.63,352200.0,7.3637,7.3808,7.3295,7.3808,352200.0
2012-02-21 14:20:00,8.63,8.64,8.62,8.64,159500.0,7.3808,7.3893,7.3722,7.3893,159500.0
2012-02-21 14:30:00,8.64,8.66,8.61,8.63,329300.0,7.3893,7.4064,7.3637,7.3808,329300.0
2012-02-21 14:40:00,8.62,8.63,8.61,8.62,174800.0,7.3722,7.3808,7.3637,7.3722,174800.0
2012-02-21 14:50:00,8.61,8.66,8.58,8.59,551700.0,7.3637,7.4064,7.338,7.3466,551700.0
2012-02-21 15:00:00,8.59,8.64,8.58,8.64,444900.0,7.3466,7.3893,7.338,7.3893,444900.0
2012-02-21 15:10:00,8.64,8.65,8.62,8.63,483100.0,7.3893,7.3979,7.3722,7.3808,483100.0
2012-02-21 15:20:00,8.63,8.65,8.61,8.64,393700.0,7.3808,7.3979,7.3637,7.3893,393700.0
2012-02-21 15:30:00,8.65,8.65,8.59,8.61,1312400.0,7.3979,7.3979,7.3466,7.3637,1312400.0
2012-02-21 15:40:00,8.61,8.63,8.59,8.59,537200.0,7.3637,7.3808,7.3466,7.3466,537200.0
2012-02-21 15:50:00,8.59,8.6,8.56,8.58,1431900.0,7.3466,7.3551,7.3209,7.338,1431900.0
2012-02-22 09:30:00,8.57,8.73,8.55,8.6,865100.0,7.3295,7.4663,7.3124,7.3551,865100.0
2012-02-22 09:40:00,8.6,8.67,8.58,8.64,350700.0,7.3551,7.415,7.338,7.3893,350700.0
2012-02-22 09:50:00,8.64,8.64,8.55,8.59,560600.0,7.3893,7.3893,7.3124,7.3466,560600.0
2012-02-22 10:00:00,8.59,8.59,8.46,8.47,855900.0,7.3466,7.3466,7.2354,7.2439,855900.0
2012-02-22 10:10:00,8.47,8.55,8.46,8.51,493300.0,7.2439,7.3124,7.2354,7.2781,493300.0
2012-02-22 10:20:00,8.51,8.59,8.5,8.58,694000.0,7.2781,7.3466,7.2696,7.338,694000.0
2012-02-22 10:30:00,8.57,8.58,8.53,8.53,314000.0,7.3295,7.338,7.2952,7.2952,314000.0
2012-02-22 10:40:00,8.53,8.57,8.48,8.49,1171200.0,7.2952,7.3295,7.2525,7.261,1171200.0
2012-02-22 10:50:00,8.5,8.52,8.45,8.46,351700.0,7.2696,7.2867,7.2268,7.2354,351700.0
2012-02-22 11:00:00,8.46,8.47,8.41,8.45,461900.0,7.2354,7.2439,7.1926,7.2268,461900.0
2012-02-22 11:10:00,8.46,8.47,8.45,8.46,454900.0,7.2354,7.2439,7.2268,7.2354,454900.0
2012-02-22 11:20:00,8.46,8.49,8.45,8.46,338800.0,7.2354,7.261,7.2268,7.2354,338800.0
2012-02-22 11:30:00,8.46,8.47,8.42,8.44,283700.0,7.2354,7.2439,7.2012,7.2183,283700.0
2012-02-22 11:40:00,8.43,8.44,8.36,8.38,511000.0,7.2097,7.2183,7.1499,7.167,511000.0
2012-02-22 11:50:00,8.38,8.42,8.36,8.42,231000.0,7.167,7.2012,7.1499,7.2012,231000.0
2012-02-22 12:00:00,8.41,8.42,8.4,8.41,85500.0,7.1926,7.2012,7.1841,7.1926,85500.0
2012-02-22 12:10:00,8.41,8.42,8.39,8.4,105600.0,7.1926,7.2012,7.1755,7.1841,105600.0
2012-02-22 12:20:00,8.41,8.42,8.39,8.41,347500.0,7.1926,7.2012,7.1755,7.1926,347500.0
2012-02-22 12:30:00,8.41,8.41,8.38,8.38,151900.0,7.1926,7.1926,7.167,7.167,151900.0
2012-02-22 12:40:00,8.38,8.38,8.34,8.35,221300.0,7.167,7.167,7.1328,7.1413,221300.0
2012-02-22 12:50:00,8.36,8.36,8.34,8.36,162100.0,7.1499,7.1499,7.1328,7.1499,162100.0
2012-02-22 13:00:00,8.36,8.37,8.35,8.37,192700.0,7.1499,7.1584,7.1413,7.1584,192700.0
2012-02-22 13:10:00,8.37,8.42,8.37,8.42,467000.0,7.1584,7.2012,7.1584,7.2012,467000.0
2012-02-22 13:20:00,8.42,8.43,8.4,8.43,174200.0,7.2012,7.2097,7.1841,7.2097,174200.0
2012-02-22 13:30:00,8.43,8.43,8.36,8.37,364300.0,7.2097,7.2097,7.1499,7.1584,364300.0
2012-02-22 13:40:00,8.37,8.4,8.36,8.39,105900.0,7.1584,7.1841,7.1499,7.1755,105900.0
2012-02-22 13:50:00,8.39,8.43,8.39,8.41,187500.0,7.1755,7.2097,7.1755,7.1926,187500.0
2012-02-22 14:00:00,8.41,8.42,8.37,8.38,281500.0,7.1926,7.2012,7.1584,7.167,281500.0
2012-02-22 14:10:00,8.38,8.41,8.36,8.39,259300.0,7.167,7.1926,7.1499,7.1755,259300.0
2012-02-22 14:20:00,8.38,8.39,8.35,8.36,160400.0,7.167,7.1755,7.1413,7.1499,160400.0
2012-02-22 14:30:00,8.36,8.38,8.33,8.35,603700.0,7.1499,7.167,7.1242,7.1413,603700.0
2012-02-22 14:40:00,8.35,8.35,8.29,8.3,556000.0,7.1413,7.1413,7.09,7.0985,556000.0
2012-02-22 14:50:00,8.29,8.32,8.29,8.29,464600.0,7.09,7.1156,7.09,7.09,464600.0
2012-02-22 15:00:00,8.29,8.35,8.29,8.32,530000.0,7.09,7.1413,7.09,7.1156,530000.0
2012-02-22 15:10:00,8.33,8.37,8.32,8.37,360400.0,7.1242,7.1584,7.1156,7.1584,360400.0
2012-02-22 15:20:00,8.37,8.37,8.35,8.36,371400.0,7.1584,7.1584,7.1413,7.1499,371400.0
2012-02-22 15:30:00,8.36,8.39,8.35,8.39,244300.0,7.1499,7.1755,7.1413,7.1755,244300.0
2012-02-22 15:40:00,8.39,8.39,8.32,8.34,471200.0,7.1755,7.1755,7.1156,7.1328,471200.0
2012-02-22 15:50:00,8.34,8.34,8.3,8.34,824500.0,7.1328,7.1328,7.0985,7.1328,824500.0
2012-02-23 09:30:00,8.34,8.39,8.29,8.33,371100.0,7.1328,7.1755,7.09,7.1242,371100.0
2012-02-23 09:40:00,8.32,8.34,8.23,8.28,551200.0,7.1156,7.1328,7.0387,7.0814,551200.0
2012-02-23 09:50:00,8.28,8.37,8.24,8.34,689500.0,7.0814,7.1584,7.0472,7.1328,689500.0
2012-02-23 10:00:00,8.34,8.45,8.34,8.45,445000.0,7.1328,7.2268,7.1328,7.2268,445000.0
2012-02-23 10:10:00,8.45,8.5,8.43,8.5,303100.0,7.2268,7.2696,7.2097,7.2696,303100.0
2012-02-23 10:20:00,8.5,8.54,8.45,8.53,317300.0,7.2696,7.3038,7.2268,7.2952,317300.0
2012-02-23 10:30:00,8.53,8.58,8.53,8.55,411500.0,7.2952,7.338,7.2952,7.3124,411500.0
2012-02-23 10:40:00,8.55,8.56,8.53,8.56,265200.0,7.3124,7.3209,7.2952,7.3209,265200.0
2012-02-23 10:50:00,8.56,8.64,8.55,8.64,239400.0,7.3209,7.3893,7.3124,7.3893,239400.0
2012-02-23 11:00:00,8.65,8.66,8.63,8.64,215000.0,7.3979,7.4064,7.3808,7.3893,215000.0
2012-02-23 11:10:00,8.65,8.68,8.63,8.64,256900.0,7.3979,7.4235,7.3808,7.3893,256900.0
2012-02-23 11:20:00,8.64,8.66,8.62,8.65,255300.0,7.3893,7.4064,7.3722,7.3979,255300.0
2012-02-23 11:30:00,8.65,8.66,8.62,8.62,170700.0,7.3979,7.4064,7.3722,7.3722,170700.0
2012-02-23 11:40:00,8.63,8.65,8.62,8.64,236400.0,7.3808,7.3979,7.3722,7.3893,236400.0
2012-02-23 11:50:00,8.64,8.65,8.63,8.65,115100.0,7.3893,7.3979,7.3808,7.3979,115100.0
2012-02-23 12:00:00,8.64,8.67,8.63,8.67,182700.0,7.3893,7.415,7.3808,7.415,182700.0
2012-02-23 12:10:00,8.66,8.68,8.66,8.66,71000.0,7.4064,7.4235,7.4064,7.4064,71000.0
2012-02-23 12:20:00,8.67,8.71,8.66,8.71,137000.0,7.415,7.4492,7.4064,7.4492,137000.0
2012-02-23 12:30:00,8.71,8.72,8.66,8.67,130100.0,7.4492,7.4577,7.4064,7.415,130100.0
2012-02-23 12:40:00,8.66,8.67,8.61,8.61,92200.0,7.4064,7.415,7.3637,7.3637,92200.0
2012-02-23 12:50:00,8.61,8.65,8.61,8.64,299400.0,7.3637,7.3979,7.3637,7.3893,299400.0
2012-02-23 13:00:00,8.64,8.66,8.64,8.66,52400.0,7.3893,7.4064,7.3893,7.4064,52400.0
2012-02-23 13:10:00,8.66,8.68,8.65,8.67,49700.0,7.4064,7.4235,7.3979,7.415,49700.0
2012-02-23 13:20:00,8.67,8.68,8.63,8.64,189300.0,7.415,7.4235,7.3808,7.3893,189300.0
2012-02-23 13:30:00,8.63,8.64,8.62,8.62,169000.0,7.3808,7.3893,7.3722,7.3722,169000.0
2012-02-23 13:40:00,8.63,8.67,8.63,8.67,281700.0,7.3808,7.415,7.3808,7.415,281700.0
2012-02-23 13:50:00,8.67,8.7,8.66,8.69,167600.0,7.415,7.4406,7.4064,7.4321,167600.0
2012-02-23 14:00:00,8.69,8.7,8.64,8.66,245400.0,7.4321,7.4406,7.3893,7.4064,245400.0
2012-02-23 14:10:00,8.65,8.67,8.65,8.67,24300.0,7.3979,7.415,7.3979,7.415,24300.0
2012-02-23 14:20:00,8.67,8.69,8.66,8.69,133700.0,7.415,7.4321,7.4064,7.4321,133700.0
2012-02-23 14:30:00,8.69,8.72,8.67,8.72,122600.0,7.4321,7.4577,7.415,7.4577,122600.0
2012-02-23 14:40:00,8.71,8.72,8.68,8.69,357200.0,7.4492,7.4577,7.4235,7.4321,357200.0
2012-02-23 14:50:00,8.69,8.71,8.69,8.7,113500.0,7.4321,7.4492,7.4321,7.4406,113500.0
2012-02-23 15:00:00,8.7,8.71,8.69,8.69,118000.0,7.4406,7.4492,7.4321,7.4321,118000.0
2012-02-23 15:10:00,8.69,8.72,8.69,8.72,113600.0,7.4321,7.4577,7.4321,7.4577,113600.0
2012-02-23 15:20:00,8.71,8.72,8.7,8.71,330000.0,7.4492,7.4577,7.4406,7.4492,330000.0
2012-02-23 15:30:00,8.71,8.73,8.7,8.71,419100.0,7.4492,7.4663,7.4406,7.4492,419100.0
2012-02-23 15:40:00,8.71,8.73,8.68,8.73,636300.0,7.4492,7.4663,7.4235,7.4663,636300.0
2012-02-23 15:50:00,8.72,8.74,8.71,8.72,972100.0,7.4577,7.4748,7.4492,7.4577,972100.0
2012-02-24 09:30:00,8.81,8.83,8.75,8.76,405300.0,7.5347,7.5518,7.4834,7.492,405300.0
2012-02-24 09:40:00,8.77,8.77,8.7,8.73,300400.0,7.5005,7.5005,7.4406,7.4663,300400.0
2012-02-24 09:50:00,8.73,8.85,8.73,8.84,261100.0,7.4663,7.5689,7.4663,7.5604,261100.0
2012-02-24 10:00:00,8.84,8.87,8.69,8.7,591200.0,7.5604,7.586,7.4321,7.4406,591200.0
2012-02-24 10:10:00,8.7,8.71,8.6,8.61,476400.0,7.4406,7.4492,7.3551,7.3637,476400.0
2012-02-24 10:20:00,8.6,8.6,8.54,8.57,276700.0,7.3551,7.3551,7.3038,7.3295,276700.0
2012-02-24 10:30:00,8.58,8.64,8.56,8.64,341300.0,7.338,7.3893,7.3209,7.3893,341300.0
2012-02-24 10:40:00,8.63,8.68,8.63,8.66,165400.0,7.3808,7.4235,7.3808,7.4064,165400.0
2012-02-24 10:50:00,8.67,8.69,8.63,8.64,343600.0,7.415,7.4321,7.3808,7.3893,343600.0
2012-02-24 11:00:00,8.63,8.74,8.63,8.71,614900.0,7.3808,7.4748,7.3808,7.4492,614900.0
2012-02-24 11:10:00,8.71,8.73,8.7,8.72,75300.0,7.4492,7.4663,7.4406,7.4577,75300.0
2012-02-24 11:20:00,8.72,8.74,8.7,8.72,165300.0,7.4577,7.4748,7.4406,7.4577,165300.0
2012-02-24 11:30:00,8.71,8.72,8.7,8.71,57800.0,7.4492,7.4577,7.4406,7.4492,57800.0
2012-02-24 11:40:00,8.7,8.73,8.7,8.73,77000.0,7.4406,7.4663,7.4406,7.4663,77000.0
2012-02-24 11:50:00,8.72,8.74,8.72,8.73,53700.0,7.4577,7.4748,7.4577,7.4663,53700.0
2012-02-24 12:00:00,8.73,8.77,8.73,8.77,161900.0,7.4663,7.5005,7.4663,7.5005,161900.0
2012-02-24 12:10:00,8.76,8.79,8.75,8.79,136800.0,7.492,7.5176,7.4834,7.5176,136800.0
2012-02-24 12:20:00,8.79,8.79,8.77,8.78,183000.0,7.5176,7.5176,7.5005,7.5091,183000.0
2012-02-24 12:30:00,8.77,8.78,8.72,8.72,102000.0,7.5005,7.5091,7.4577,7.4577,102000.0
2012-02-24 12:40:00,8.72,8.74,8.72,8.73,60300.0,7.4577,7.4748,7.4577,7.4663,60300.0
2012-02-24 12:50:00,8.72,8.72,8.7,8.7,30100.0,7.4577,7.4577,7.4406,7.4406,30100.0
2012-02-24 13:00:00,8.7,8.73,8.7,8.71,81300.0,7.4406,7.4663,7.4406,7.4492,81300.0
2012-02-24 13:10:00,8.71,8.73,8.7,8.71,102300.0,7.4492,7.4663,7.4406,7.4492,102300.0
2012-02-24 13:20:00,8.71,8.72,8.69,8.69,85100.0,7.4492,7.4577,7.4321,7.4321,85100.0
2012-02-24 13:30:00,8.69,8.7,8.64,8.65,182400.0,7.4321,7.4406,7.3893,7.3979,182400.0
2012-02-24 13:40:00,8.65,8.66,8.62,8.62,103600.0,7.3979,7.4064,7.3722,7.3722,103600.0
2012-02-24 13:50:00,8.63,8.66,8.63,8.65,117600.0,7.3808,7.4064,7.3808,7.3979,117600.0
2012-02-24 14:00:00,8.65,8.66,8.64,8.66,72900.0,7.3979,7.4064,7.3893,7.4064,72900.0
2012-02-24 14:10:00,8.66,8.66,8.64,8.64,47200.0,7.4064,7.4064,7.3893,7.3893,47200.0
2012-02-24 14:20:00,8.64,8.65,8.6,8.6,152700.0,7.3893,7.3979,7.3551,7.3551,152700.0
2012-02-24 14:30:00,8.6,8.6,8.57,8.59,196800.0,7.3551,7.3551,7.3295,7.3466,196800.0
2012-02-24 14:40:00,8.59,8.59,8.56,8.57,235200.0,7.3466,7.3466,7.3209,7.3295,235200.0
2012-02-24 14:50:00,8.58,8.58,8.54,8.55,363500.0,7.338,7.338,7.3038,7.3124,363500.0
2012-02-24 15:00:00,8.55,8.56,8.53,8.54,300500.0,7.3124,7.3209,7.2952,7.3038,300500.0
2012-02-24 15:10:00,8.54,8.55,8.5,8.51,271400.0,7.3038,7.3124,7.2696,7.2781,271400.0
2012-02-24 15:20:00,8.51,8.53,8.5,8.5,216800.0,7.2781,7.2952,7.2696,7.2696,216800.0
2012-02-24 15:30:00,8.5,8.51,8.48,8.48,257500.0,7.2696,7.2781,7.2525,7.2525,257500.0
2012-02-24 15:40:00,8.48,8.49,8.45,8.47,661100.0,7.2525,7.261,7.2268,7.2439,661100.0
2012-02-24 15:50:00,8.48,8.49,8.46,8.48,688400.0,7.2525,7.261,7.2354,7.2525,688400.0
2012-02-27 09:30:00,8.37,8.49,8.32,8.48,385300.0,7.1584,7.261,7.1156,7.2525,385300.0
2012-02-27 09:40:00,8.49,8.49,8.39,8.45,365400.0,7.261,7.261,7.1755,7.2268,365400.0
2012-02-27 09:50:00,8.44,8.58,8.44,8.52,499600.0,7.2183,7.338,7.2183,7.2867,499600.0
2012-02-27 10:00:00,8.53,8.62,8.51,8.52,912800.0,7.2952,7.3722,7.2781,7.2867,912800.0
2012-02-27 10:10:00,8.53,8.58,8.53,8.55,587700.0,7.2952,7.338,7.2952,7.3124,587700.0
2012-02-27 10:20:00,8.55,8.55,8.5,8.52,199900.0,7.3124,7.3124,7.2696,7.2867,199900.0
2012-02-27 10:30:00,8.53,8.55,8.51,8.54,155700.0,7.2952,7.3124,7.2781,7.3038,155700.0
2012-02-27 10:40:00,8.54,8.6,8.54,8.56,291900.0,7.3038,7.3551,7.3038,7.3209,291900.0
2012-02-27 10:50:00,8.55,8.56,8.53,8.54,261000.0,7.3124,7.3209,7.2952,7.3038,261000.0
2012-02-27 11:00:00,8.55,8.58,8.55,8.57,233300.0,7.3124,7.338,7.3124,7.3295,233300.0
2012-02-27 11:10:00,8.57,8.58,8.54,8.55,187300.0,7.3295,7.338,7.3038,7.3124,187300.0
2012-02-27 11:20:00,8.56,8.59,8.5,8.57,636300.0,7.3209,7.3466,7.2696,7.3295,636300.0
2012-02-27 11:30:00,8.57,8.58,8.53,8.56,862600.0,7.3295,7.338,7.2952,7.3209,862600.0
2012-02-27 11:40:00,8.56,8.62,8.56,8.59,423700.0,7.3209,7.3722,7.3209,7.3466,423700.0
2012-02-27 11:50:00,8.59,8.61,8.57,8.58,247400.0,7.3466,7.3637,7.3295,7.338,247400.0
2012-02-27 12:00:00,8.58,8.62,8.58,8.59,225300.0,7.338,7.3722,7.338,7.3466,225300.0
2012-02-27 12:10:00,8.6,8.6,8.56,8.56,106300.0,7.3551,7.3551,7.3209,7.3209,106300.0
2012-02-27 12:20:00,8.56,8.57,8.54,8.56,156900.0,7.3209,7.3295,7.3038,7.3209,156900.0
2012-02-27 12:30:00,8.56,8.58,8.53,8.57,437800.0,7.3209,7.338,7.2952,7.3295,437800.0
2012-02-27 12:40:00,8.58,8.65,8.57,8.64,136900.0,7.338,7.3979,7.3295,7.3893,136900.0
2012-02-27 12:50:00,8.65,8.69,8.56,8.58,270700.0,7.3979,7.4321,7.3209,7.338,270700.0
2012-02-27 13:00:00,8.59,8.59,8.54,8.55,78100.0,7.3466,7.3466,7.3038,7.3124,78100.0
2012-02-27 13:10:00,8.56,8.59,8.55,8.58,77300.0,7.3209,7.3466,7.3124,7.338,77300.0
2012-02-27 13:20:00,8.59,8.6,8.57,8.57,83200.0,7.3466,7.3551,7.3295,7.3295,83200.0
2012-02-27 13:30:00,8.58,8.6,8.57,8.6,54400.0,7.338,7.3551,7.3295,7.3551,54400.0
2012-02-27 13:40:00,8.6,8.61,8.57,8.57,103400.0,7.3551,7.3637,7.3295,7.3295,103400.0
2012-02-27 13:50:00,8.58,8.59,8.54,8.56,144900.0,7.338,7.3466,7.3038,7.3209,144900.0
2012-02-27 14:00:00,8.56,8.6,8.55,8.58,105300.0,7.3209,7.3551,7.3124,7.338,105300.0
2012-02-27 14:10:00,8.59,8.6,8.58,8.58,48900.0,7.3466,7.3551,7.338,7.338,48900.0
2012-02-27 14:20:00,8.58,8.6,8.57,8.59,72400.0,7.338,7.3551,7.3295,7.3466,72400.0
2012-02-27 14:30:00,8.6,8.6,8.56,8.57,154000.0,7.3551,7.3551,7.3209,7.3295,154000.0
2012-02-27 14:40:00,8.57,8.58,8.54,8.56,231200.0,7.3295,7.338,7.3038,7.3209,231200.0
2012-02-27 14:50:00,8.57,8.57,8.54,8.55,63500.0,7.3295,7.3295,7.3038,7.3124,63500.0
2012-02-27 15:00:00,8.56,8.61,8.55,8.58,253500.0,7.3209,7.3637,7.3124,7.338,253500.0
2012-02-27 15:10:00,8.58,8.59,8.51,8.54,526800.0,7.338,7.3466,7.2781,7.3038,526800.0
2012-02-27 15:20:00,8.54,8.55,8.51,8.54,361000.0,7.3038,7.3124,7.2781,7.3038,361000.0
2012-02-27 15:30:00,8.54,8.57,8.54,8.57,287800.0,7.3038,7.3295,7.3038,7.3295,287800.0
2012-02-27 15:40:00,8.57,8.59,8.55,8.56,257100.0,7.3295,7.3466,7.3124,7.3209,257100.0
2012-02-27 15:50:00,8.57,8.58,8.52,8.53,847900.0,7.3295,7.338,7.2867,7.2952,847900.0
2012-02-28 09:30:00,8.5,8.53,8.42,8.47,186100.0,7.2696,7.2952,7.2012,7.2439,186100.0
2012-02-28 09:40:00,8.47,8.48,8.37,8.43,197900.0,7.2439,7.2525,7.1584,7.2097,197900.0
2012-02-28 09:50:00,8.43,8.49,8.38,8.43,209200.0,7.2097,7.261,7.167,7.2097,209200.0
2012-02-28 10:00:00,8.43,8.47,8.36,8.37,307300.0,7.2097,7.2439,7.1499,7.1584,307300.0
2012-02-28 10:10:00,8.37,8.39,8.35,8.39,267300.0,7.1584,7.1755,7.1413,7.1755,267300.0
2012-02-28 10:20:00,8.4,8.42,8.38,8.41,164700.0,7.1841,7.2012,7.167,7.1926,164700.0
2012-02-28 10:30:00,8.4,8.45,8.39,8.42,249500.0,7.1841,7.2268,7.1755,7.2012,249500.0
2012-02-28 10:40:00,8.41,8.44,8.39,8.42,159400.0,7.1926,7.2183,7.1755,7.2012,159400.0
2012-02-28 10:50:00,8.41,8.43,8.38,8.41,76000.0,7.1926,7.2097,7.167,7.1926,76000.0
2012-02-28 11:00:00,8.4,8.46,8.4,8.46,537000.0,7.1841,7.2354,7.1841,7.2354,537000.0
2012-02-28 11:10:00,8.46,8.48,8.43,8.44,154500.0,7.2354,7.2525,7.2097,7.2183,154500.0
2012-02-28 11:20:00,8.44,8.47,8.43,8.43,101600.0,7.2183,7.2439,7.2097,7.2097,101600.0
2012-02-28 11:30:00,8.44,8.45,8.43,8.44,113200.0,7.2183,7.2268,7.2097,7.2183,113200.0
2012-02-28 11:40:00,8.43,8.46,8.42,8.46,128100.0,7.2097,7.2354,7.2012,7.2354,128100.0
2012-02-28 11:50:00,8.46,8.48,8.43,8.47,122500.0,7.2354,7.2525,7.2097,7.2439,122500.0
2012-02-28 12:00:00,8.47,8.48,8.41,8.41,146500.0,7.2439,7.2525,7.1926,7.1926,146500.0
2012-02-28 12:10:00,8.41,8.42,8.4,8.41,110200.0,7.1926,7.2012,7.1841,7.1926,110200.0
2012-02-28 12:20:00,8.41,8.42,8.38,8.39,159600.0,7.1926,7.2012,7.167,7.1755,159600.0
2012-02-28 12:30:00,8.39,8.4,8.38,8.39,95800.0,7.1755,7.1841,7.167,7.1755,95800.0
2012-02-28 12:40:00,8.39,8.42,8.39,8.4,117000.0,7.1755,7.2012,7.1755,7.1841,117000.0
2012-02-28 12:50:00,8.4,8.43,8.39,8.39,81700.0,7.1841,7.2097,7.1755,7.1755,81700.0
2012-02-28 13:00:00,8.39,8.41,8.38,8.39,82500.0,7.1755,7.1926,7.167,7.1755,82500.0
2012-02-28 13:10:00,8.38,8.39,8.35,8.35,170000.0,7.167,7.1755,7.1413,7.1413,170000.0
2012-02-28 13:20:00,8.36,8.38,8.34,8.37,131900.0,7.1499,7.167,7.1328,7.1584,131900.0
2012-02-28 13:30:00,8.38,8.38,8.36,8.38,116500.0,7.167,7.167,7.1499,7.167,116500.0
2012-02-28 13:40:00,8.38,8.38,8.34,8.35,61300.0,7.167,7.167,7.1328,7.1413,61300.0
2012-02-28 13:50:00,8.35,8.38,8.34,8.36,180600.0,7.1413,7.167,7.1328,7.1499,180600.0
2012-02-28 14:00:00,8.36,8.37,8.35,8.35,84800.0,7.1499,7.1584,7.1413,7.1413,84800.0
2012-02-28 14:10:00,8.36,8.36,8.31,8.31,142300.0,7.1499,7.1499,7.1071,7.1071,142300.0
2012-02-28 14:20:00,8.31,8.32,8.29,8.3,379200.0,7.1071,7.1156,7.09,7.0985,379200.0
2012-02-28 14:30:00,8.3,8.35,8.29,8.32,575000.0,7.0985,7.1413,7.09,7.1156,575000.0
2012-02-28 14:40:00,8.33,8.35,8.31,8.34,108900.0,7.1242,7.1413,7.1071,7.1328,108900.0
2012-02-28 14:50:00,8.34,8.36,8.33,8.34,86300.0,7.1328,7.1499,7.1242,7.1328,86300.0
2012-02-28 15:00:00,8.34,8.34,8.29,8.3,149100.0,7.1328,7.1328,7.09,7.0985,149100.0
2012-02-28 15:10:00,8.3,8.33,8.28,8.32,200500.0,7.0985,7.1242,7.0814,7.1156,200500.0
2012-02-28 15:20:00,8.32,8.33,8.3,8.31,161000.0,7.1156,7.1242,7.0985,7.1071,161000.0
2012-02-28 15:30:00,8.31,8.32,8.26,8.27,266600.0,7.1071,7.1156,7.0643,7.0729,266600.0
2012-02-28 15:40:00,8.27,8.31,8.26,8.31,458000.0,7.0729,7.1071,7.0643,7.1071,458000.0
2012-02-28 15:50:00,8.31,8.32,8.29,8.29,637900.0,7.1071,7.1156,7.09,7.09,637900.0
2012-02-29 09:30:00,8.29,8.46,8.29,8.45,342900.0,7.09,7.2354,7.09,7.2268,342900.0
2012-02-29 09:40:00,8.46,8.65,8.45,8.64,491200.0,7.2354,7.3979,7.2268,7.3893,491200.0
2012-02-29 09:50:00,8.64,8.69,8.6,8.69,1064100.0,7.3893,7.4321,7.3551,7.4321,1064100.0
2012-02-29 10:00:00,8.69,8.73,8.65,8.69,497300.0,7.4321,7.4663,7.3979,7.4321,497300.0
2012-02-29 10:10:00,8.69,8.75,8.68,8.74,333800.0,7.4321,7.4834,7.4235,7.4748,333800.0
2012-02-29 10:20:00,8.74,8.74,8.61,8.64,370800.0,7.4748,7.4748,7.3637,7.3893,370800.0
2012-02-29 10:30:00,8.63,8.66,8.61,8.64,402700.0,7.3808,7.4064,7.3637,7.3893,402700.0
2012-02-29 10:40:00,8.63,8.63,8.53,8.56,576300.0,7.3808,7.3808,7.2952,7.3209,576300.0
2012-02-29 10:50:00,8.56,8.68,8.53,8.68,419700.0,7.3209,7.4235,7.2952,7.4235,419700.0
2012-02-29 11:00:00,8.68,8.68,8.6,8.62,317200.0,7.4235,7.4235,7.3551,7.3722,317200.0
2012-02-29 11:10:00,8.63,8.66,8.62,8.63,232400.0,7.3808,7.4064,7.3722,7.3808,232400.0
2012-02-29 11:20:00,8.63,8.63,8.58,8.58,939600.0,7.3808,7.3808,7.338,7.338,939600.0
2012-02-29 11:30:00,8.57,8.62,8.56,8.62,180000.0,7.3295,7.3722,7.3209,7.3722,180000.0
2012-02-29 11:40:00,8.62,8.68,8.61,8.68,229100.0,7.3722,7.4235,7.3637,7.4235,229100.0
2012-02-29 11:50:00,8.68,8.73,8.67,8.71,199200.0,7.4235,7.4663,7.415,7.4492,199200.0
2012-02-29 12:00:00,8.71,8.77,8.67,8.76,420900.0,7.4492,7.5005,7.415,7.492,420900.0
2012-02-29 12:10:00,8.76,8.87,8.76,8.83,368400.0,7.492,7.586,7.492,7.5518,368400.0
2012-02-29 12:20:00,8.83,8.84,8.81,8.83,107600.0,7.5518,7.5604,7.5347,7.5518,107600.0
2012-02-29 12:30:00,8.83,8.85,8.8,8.81,128400.0,7.5518,7.5689,7.5262,7.5347,128400.0
2012-02-29 12:40:00,8.81,8.82,8.77,8.77,81300.0,7.5347,7.5433,7.5005,7.5005,81300.0
2012-02-29 12:50:00,8.77,8.8,8.77,8.8,93400.0,7.5005,7.5262,7.5005,7.5262,93400.0
2012-02-29 13:00:00,8.8,8.86,8.8,8.86,496200.0,7.5262,7.5775,7.5262,7.5775,496200.0
2012-02-29 13:10:00,8.86,8.87,8.82,8.85,317900.0,7.5775,7.586,7.5433,7.5689,317900.0
2012-02-29 13:20:00,8.84,8.89,8.84,8.89,256400.0,7.5604,7.6031,7.5604,7.6031,256400.0
2012-02-29 13:30:00,8.88,8.92,8.88,8.89,595200.0,7.5946,7.6288,7.5946,7.6031,595200.0
2012-02-29 13:40:00,8.9,8.9,8.87,8.9,180900.0,7.6117,7.6117,7.586,7.6117,180900.0
2012-02-29 13:50:00,8.89,8.91,8.87,8.9,212900.0,7.6031,7.6202,7.586,7.6117,212900.0
2012-02-29 14:00:00,8.89,8.92,8.89,8.89,136300.0,7.6031,7.6288,7.6031,7.6031,136300.0
2012-02-29 14:10:00,8.89,8.9,8.87,8.88,128600.0,7.6031,7.6117,7.586,7.5946,128600.0
2012-02-29 14:20:00,8.88,8.9,8.87,8.9,186800.0,7.5946,7.6117,7.586,7.6117,186800.0
2012-02-29 14:30:00,8.9,8.9,8.86,8.88,202100.0,7.6117,7.6117,7.5775,7.5946,202100.0
2012-02-29 14:40:00,8.88,8.92,8.87,8.91,288300.0,7.5946,7.6288,7.586,7.6202,288300.0
2012-02-29 14:50:00,8.91,8.92,8.86,8.86,160700.0,7.6202,7.6288,7.5775,7.5775,160700.0
2012-02-29 15:00:00,8.87,8.87,8.81,8.83,233500.0,7.586,7.586,7.5347,7.5518,233500.0
2012-02-29 15:10:00,8.84,8.85,8.82,8.84,204800.0,7.5604,7.5689,7.5433,7.5604,204800.0
2012-02-29 15:20:00,8.84,8.86,8.8,8.83,399700.0,7.5604,7.5775,7.5262,7.5518,399700.0
2012-02-29 15:30:00,8.82,8.82,8.76,8.79,433100.0,7.5433,7.5433,7.492,7.5176,433100.0
2012-02-29 15:40:00,8.79,8.82,8.77,8.79,845700.0,7.5176,7.5433,7.5005,7.5176,845700.0
2012-02-29 15:50:00,8.8,8.83,8.79,8.81,1054400.0,7.5262,7.5518,7.5176,7.5347,1054400.0
2012-03-01 09:30:00,8.81,8.99,8.8,8.82,329100.0,7.5347,7.6887,7.5262,7.5433,329100.0
2012-03-01 09:40:00,8.82,8.88,8.8,8.83,254200.0,7.5433,7.5946,7.5262,7.5518,254200.0
2012-03-01 09:50:00,8.84,8.95,8.83,8.95,215800.0,7.5604,7.6545,7.5518,7.6545,215800.0
2012-03-01 10:00:00,8.93,8.94,8.83,8.86,641300.0,7.6373,7.6459,7.5518,7.5775,641300.0
2012-03-01 10:10:00,8.86,8.88,8.82,8.85,355000.0,7.5775,7.5946,7.5433,7.5689,355000.0
2012-03-01 10:20:00,8.85,8.86,8.81,8.82,185400.0,7.5689,7.5775,7.5347,7.5433,185400.0
2012-03-01 10:30:00,8.82,8.82,8.7,8.73,270200.0,7.5433,7.5433,7.4406,7.4663,270200.0
2012-03-01 10:40:00,8.73,8.73,8.67,8.71,163700.0,7.4663,7.4663,7.415,7.4492,163700.0
2012-03-01 10:50:00,8.71,8.72,8.65,8.71,205000.0,7.4492,7.4577,7.3979,7.4492,205000.0
2012-03-01 11:00:00,8.7,8.75,8.7,8.71,164200.0,7.4406,7.4834,7.4406,7.4492,164200.0
2012-03-01 11:10:00,8.72,8.73,8.69,8.7,107400.0,7.4577,7.4663,7.4321,7.4406,107400.0
2012-03-01 11:20:00,8.71,8.75,8.68,8.74,245800.0,7.4492,7.4834,7.4235,7.4748,245800.0
2012-03-01 11:30:00,8.75,8.78,8.73,8.75,166000.0,7.4834,7.5091,7.4663,7.4834,166000.0
2012-03-01 11:40:00,8.75,8.8,8.74,8.77,109400.0,7.4834,7.5262,7.4748,7.5005,109400.0
2012-03-01 11:50:00,8.78,8.78,8.75,8.75,75100.0,7.5091,7.5091,7.4834,7.4834,75100.0
2012-03-01 12:00:00,8.75,8.76,8.74,8.76,55700.0,7.4834,7.492,7.4748,7.492,55700.0
2012-03-01 12:10:00,8.76,8.77,8.74,8.76,284100.0,7.492,7.5005,7.4748,7.492,284100.0
2012-03-01 12:20:00,8.75,8.78,8.74,8.75,190500.0,7.4834,7.5091,7.4748,7.4834,190500.0
2012-03-01 12:30:00,8.75,8.75,8.74,8.75,29400.0,7.4834,7.4834,7.4748,7.4834,29400.0
2012-03-01 12:40:00,8.75,8.75,8.72,8.75,75700.0,7.4834,7.4834,7.4577,7.4834,75700.0
2012-03-01 12:50:00,8.74,8.76,8.73,8.74,96700.0,7.4748,7.492,7.4663,7.4748,96700.0
2012-03-01 13:00:00,8.73,8.74,8.71,8.73,48500.0,7.4663,7.4748,7.4492,7.4663,48500.0
2012-03-01 13:10:00,8.73,8.73,8.69,8.73,143300.0,7.4663,7.4663,7.4321,7.4663,143300.0
2012-03-01 13:20:00,8.73,8.76,8.72,8.75,96900.0,7.4663,7.492,7.4577,7.4834,96900.0
2012-03-01 13:30:00,8.75,8.76,8.72,8.72,89400.0,7.4834,7.492,7.4577,7.4577,89400.0
2012-03-01 13:40:00,8.72,8.73,8.69,8.69,122400.0,7.4577,7.4663,7.4321,7.4321,122400.0
2012-03-01 13:50:00,8.7,8.71,8.69,8.71,98300.0,7.4406,7.4492,7.4321,7.4492,98300.0
2012-03-01 14:00:00,8.71,8.72,8.7,8.72,61000.0,7.4492,7.4577,7.4406,7.4577,61000.0
2012-03-01 14:10:00,8.72,8.73,8.68,8.69,97500.0,7.4577,7.4663,7.4235,7.4321,97500.0
2012-03-01 14:20:00,8.69,8.7,8.66,8.66,112500.0,7.4321,7.4406,7.4064,7.4064,112500.0
2012-03-01 14:30:00,8.67,8.67,8.63,8.64,207400.0,7.415,7.415,7.3808,7.3893,207400.0
2012-03-01 14:40:00,8.63,8.65,8.63,8.64,153300.0,7.3808,7.3979,7.3808,7.3893,153300.0
2012-03-01 14:50:00,8.64,8.64,8.62,8.64,225700.0,7.3893,7.3893,7.3722,7.3893,225700.0
2012-03-01 15:00:00,8.64,8.64,8.58,8.58,331700.0,7.3893,7.3893,7.338,7.338,331700.0
2012-03-01 15:10:00,8.58,8.61,8.52,8.53,697300.0,7.338,7.3637,7.2867,7.2952,697300.0
2012-03-01 15:20:00,8.54,8.6,8.53,8.6,344300.0,7.3038,7.3551,7.2952,7.3551,344300.0
2012-03-01 15:30:00,8.6,8.61,8.55,8.57,357300.0,7.3551,7.3637,7.3124,7.3295,357300.0
2012-03-01 15:40:00,8.57,8.61,8.57,8.6,461000.0,7.3295,7.3637,7.3295,7.3551,461000.0
2012-03-01 15:50:00,8.6,8.61,8.57,8.59,884800.0,7.3551,7.3637,7.3295,7.3466,884800.0
2012-03-02 09:30:00,8.58,8.75,8.56,8.66,203700.0,7.338,7.4834,7.3209,7.4064,203700.0
2012-03-02 09:40:00,8.66,8.66,8.49,8.52,268500.0,7.4064,7.4064,7.261,7.2867,268500.0
2012-03-02 09:50:00,8.52,8.57,8.51,8.54,193300.0,7.2867,7.3295,7.2781,7.3038,193300.0
2012-03-02 10:00:00,8.54,8.57,8.53,8.56,124400.0,7.3038,7.3295,7.2952,7.3209,124400.0
2012-03-02 10:10:00,8.57,8.71,8.56,8.69,222600.0,7.3295,7.4492,7.3209,7.4321,222600.0
2012-03-02 10:20:00,8.7,8.73,8.67,8.71,179800.0,7.4406,7.4663,7.415,7.4492,179800.0
2012-03-02 10:30:00,8.71,8.71,8.61,8.63,180400.0,7.4492,7.4492,7.3637,7.3808,180400.0
2012-03-02 10:40:00,8.62,8.64,8.59,8.62,143400.0,7.3722,7.3893,7.3466,7.3722,143400.0
2012-03-02 10:50:00,8.62,8.67,8.6,8.61,144400.0,7.3722,7.415,7.3551,7.3637,144400.0
2012-03-02 11:00:00,8.61,8.65,8.6,8.64,86600.0,7.3637,7.3979,7.3551,7.3893,86600.0
2012-03-02 11:10:00,8.64,8.64,8.58,8.61,83700.0,7.3893,7.3893,7.338,7.3637,83700.0
2012-03-02 11:20:00,8.61,8.63,8.6,8.62,60600.0,7.3637,7.3808,7.3551,7.3722,60600.0
2012-03-02 11:30:00,8.62,8.63,8.59,8.61,47800.0,7.3722,7.3808,7.3466,7.3637,47800.0
2012-03-02 11:40:00,8.6,8.6,8.54,8.58,183300.0,7.3551,7.3551,7.3038,7.338,183300.0
2012-03-02 11:50:00,8.58,8.59,8.54,8.55,96700.0,7.338,7.3466,7.3038,7.3124,96700.0
2012-03-02 12:00:00,8.54,8.57,8.52,8.55,129900.0,7.3038,7.3295,7.2867,7.3124,129900.0
2012-03-02 12:10:00,8.55,8.55,8.5,8.51,104000.0,7.3124,7.3124,7.2696,7.2781,104000.0
2012-03-02 12:20:00,8.51,8.52,8.48,8.5,170900.0,7.2781,7.2867,7.2525,7.2696,170900.0
2012-03-02 12:30:00,8.5,8.52,8.49,8.52,70600.0,7.2696,7.2867,7.261,7.2867,70600.0
2012-03-02 12:40:00,8.52,8.54,8.51,8.54,49100.0,7.2867,7.3038,7.2781,7.3038,49100.0
2012-03-02 12:50:00,8.54,8.55,8.52,8.53,61600.0,7.3038,7.3124,7.2867,7.2952,61600.0
2012-03-02 13:00:00,8.52,8.54,8.5,8.53,99900.0,7.2867,7.3038,7.2696,7.2952,99900.0
2012-03-02 13:10:00,8.52,8.53,8.49,8.51,64100.0,7.2867,7.2952,7.261,7.2781,64100.0
2012-03-02 13:20:00,8.51,8.51,8.46,8.47,372000.0,7.2781,7.2781,7.2354,7.2439,372000.0
2012-03-02 13:30:00,8.47,8.49,8.47,8.47,94900.0,7.2439,7.261,7.2439,7.2439,94900.0
2012-03-02 13:40:00,8.47,8.48,8.44,8.45,194700.0,7.2439,7.2525,7.2183,7.2268,194700.0
2012-03-02 13:50:00,8.45,8.48,8.45,8.46,165700.0,7.2268,7.2525,7.2268,7.2354,165700.0
2012-03-02 14:00:00,8.46,8.49,8.46,8.48,139800.0,7.2354,7.261,7.2354,7.2525,139800.0
2012-03-02 14:10:00,8.48,8.5,8.47,8.49,154600.0,7.2525,7.2696,7.2439,7.261,154600.0
2012-03-02 14:20:00,8.48,8.5,8.46,8.47,94000.0,7.2525,7.2696,7.2354,7.2439,94000.0
2012-03-02 14:30:00,8.46,8.47,8.44,8.46,119300.0,7.2354,7.2439,7.2183,7.2354,119300.0
2012-03-02 14:40:00,8.46,8.47,8.45,8.46,69400.0,7.2354,7.2439,7.2268,7.2354,69400.0
2012-03-02 14:50:00,8.46,8.48,8.46,8.48,75900.0,7.2354,7.2525,7.2354,7.2525,75900.0
2012-03-02 15:00:00,8.48,8.49,8.45,8.45,213200.0,7.2525,7.261,7.2268,7.2268,213200.0
2012-03-02 15:10:00,8.45,8.46,8.44,8.44,98400.0,7.2268,7.2354,7.2183,7.2183,98400.0
2012-03-02 15:20:00,8.45,8.45,8.43,8.45,207100.0,7.2268,7.2268,7.2097,7.2268,207100.0
2012-03-02 15:30:00,8.44,8.48,8.43,8.43,351100.0,7.2183,7.2525,7.2097,7.2097,351100.0
2012-03-02 15:40:00,8.44,8.49,8.44,8.49,343600.0,7.2183,7.261,7.2183,7.261,343600.0
2012-03-02 15:50:00,8.49,8.5,8.45,8.45,557200.0,7.261,7.2696,7.2268,7.2268,557200.0
2012-03-05 09:30:00,8.42,8.46,8.37,8.39,181000.0,7.2012,7.2354,7.1584,7.1755,181000.0
2012-03-05 09:40:00,8.4,8.5,8.39,8.49,297100.0,7.1841,7.2696,7.1755,7.261,297100.0
2012-03-05 09:50:00,8.48,8.57,8.46,8.55,183000.0,7.2525,7.3295,7.2354,7.3124,183000.0
2012-03-05 10:00:00,8.56,8.6,8.53,8.56,359400.0,7.3209,7.3551,7.2952,7.3209,359400.0
2012-03-05 10:10:00,8.56,8.56,8.47,8.48,125700.0,7.3209,7.3209,7.2439,7.2525,125700.0
2012-03-05 10:20:00,8.49,8.49,8.41,8.44,209800.0,7.261,7.261,7.1926,7.2183,209800.0
2012-03-05 10:30:00,8.43,8.44,8.38,8.38,160700.0,7.2097,7.2183,7.167,7.167,160700.0
2012-03-05 10:40:00,8.39,8.42,8.37,8.41,134400.0,7.1755,7.2012,7.1584,7.1926,134400.0
2012-03-05 10:50:00,8.42,8.42,8.35,8.36,265700.0,7.2012,7.2012,7.1413,7.1499,265700.0
2012-03-05 11:00:00,8.37,8.41,8.34,8.39,204700.0,7.1584,7.1926,7.1328,7.1755,204700.0
2012-03-05 11:10:00,8.38,8.39,8.3,8.34,180700.0,7.167,7.1755,7.0985,7.1328,180700.0
2012-03-05 11:20:00,8.35,8.43,8.35,8.43,176700.0,7.1413,7.2097,7.1413,7.2097,176700.0
2012-03-05 11:30:00,8.42,8.43,8.41,8.43,43600.0,7.2012,7.2097,7.1926,7.2097,43600.0
2012-03-05 11:40:00,8.43,8.43,8.4,8.43,127000.0,7.2097,7.2097,7.1841,7.2097,127000.0
2012-03-05 11:50:00,8.43,8.44,8.38,8.39,96700.0,7.2097,7.2183,7.167,7.1755,96700.0
2012-03-05 12:00:00,8.39,8.43,8.39,8.43,60800.0,7.1755,7.2097,7.1755,7.2097,60800.0
2012-03-05 12:10:00,8.43,8.43,8.4,8.4,40500.0,7.2097,7.2097,7.1841,7.1841,40500.0
2012-03-05 12:20:00,8.41,8.41,8.38,8.4,47100.0,7.1926,7.1926,7.167,7.1841,47100.0
2012-03-05 12:30:00,8.4,8.41,8.39,8.41,136300.0,7.1841,7.1926,7.1755,7.1926,136300.0
2012-03-05 12:40:00,8.41,8.42,8.39,8.41,96300.0,7.1926,7.2012,7.1755,7.1926,96300.0
2012-03-05 12:50:00,8.41,8.41,8.38,8.39,48900.0,7.1926,7.1926,7.167,7.1755,48900.0
2012-03-05 13:00:00,8.39,8.41,8.38,8.41,47500.0,7.1755,7.1926,7.167,7.1926,47500.0
2012-03-05 13:10:00,8.41,8.43,8.4,8.42,60300.0,7.1926,7.2097,7.1841,7.2012,60300.0
2012-03-05 13:20:00,8.42,8.45,8.42,8.44,52100.0,7.2012,7.2268,7.2012,7.2183,52100.0
2012-03-05 13:30:00,8.44,8.44,8.42,8.42,27000.0,7.2183,7.2183,7.2012,7.2012,27000.0
2012-03-05 13:40:00,8.43,8.44,8.43,8.44,18200.0,7.2097,7.2183,7.2097,7.2183,18200.0
2012-03-05 13:50:00,8.44,8.44,8.41,8.42,79500.0,7.2183,7.2183,7.1926,7.2012,79500.0
2012-03-05 14:00:00,8.41,8.43,8.41,8.43,42700.0,7.1926,7.2097,7.1926,7.2097,42700.0
2012-03-05 14:10:00,8.43,8.45,8.42,8.44,45400.0,7.2097,7.2268,7.2012,7.2183,45400.0
2012-03-05 14:20:00,8.44,8.46,8.42,8.45,134400.0,7.2183,7.2354,7.2012,7.2268,134400.0
2012-03-05 14:30:00,8.45,8.45,8.41,8.43,81200.0,7.2268,7.2268,7.1926,7.2097,81200.0
2012-03-05 14:40:00,8.43,8.43,8.41,8.42,57800.0,7.2097,7.2097,7.1926,7.2012,57800.0
2012-03-05 14:50:00,8.42,8.45,8.42,8.45,82000.0,7.2012,7.2268,7.2012,7.2268,82000.0
2012-03-05 15:00:00,8.45,8.46,8.43,8.45,78900.0,7.2268,7.2354,7.2097,7.2268,78900.0
2012-03-05 15:10:00,8.44,8.47,8.44,8.47,118100.0,7.2183,7.2439,7.2183,7.2439,118100.0
2012-03-05 15:20:00,8.48,8.49,8.47,8.49,68900.0,7.2525,7.261,7.2439,7.261,68900.0
2012-03-05 15:30:00,8.49,8.5,8.47,8.47,126500.0,7.261,7.2696,7.2439,7.2439,126500.0
2012-03-05 15:40:00,8.47,8.48,8.43,8.45,227100.0,7.2439,7.2525,7.2097,7.2268,227100.0
2012-03-05 15:50:00,8.45,8.46,8.43,8.43,490300.0,7.2268,7.2354,7.2097,7.2097,490300.0
2012-03-06 09:30:00,8.25,8.27,8.11,8.21,616300.0,7.0558,7.0729,6.936,7.0216,616300.0
2012-03-06 09:40:00,8.22,8.23,8.19,8.22,283100.0,7.0301,7.0387,7.0045,7.0301,283100.0
2012-03-06 09:50:00,8.22,8.27,8.2,8.21,353400.0,7.0301,7.0729,7.013,7.0216,353400.0
2012-03-06 10:00:00,8.21,8.25,8.19,8.2,316300.0,7.0216,7.0558,7.0045,7.013,316300.0
2012-03-06 10:10:00,8.21,8.22,8.17,8.19,207400.0,7.0216,7.0301,6.9874,7.0045,207400.0
2012-03-06 10:20:00,8.19,8.19,8.15,8.16,255500.0,7.0045,7.0045,6.9703,6.9788,255500.0
2012-03-06 10:30:00,8.16,8.21,8.15,8.2,296600.0,6.9788,7.0216,6.9703,7.013,296600.0
2012-03-06 10:40:00,8.2,8.2,8.15,8.17,162900.0,7.013,7.013,6.9703,6.9874,162900.0
2012-03-06 10:50:00,8.17,8.18,8.13,8.14,301800.0,6.9874,6.9959,6.9531,6.9617,301800.0
2012-03-06 11:00:00,8.14,8.22,8.14,8.2,275400.0,6.9617,7.0301,6.9617,7.013,275400.0
2012-03-06 11:10:00,8.2,8.2,8.15,8.16,171600.0,7.013,7.013,6.9703,6.9788,171600.0
2012-03-06 11:20:00,8.15,8.2,8.15,8.19,113500.0,6.9703,7.013,6.9703,7.0045,113500.0
2012-03-06 11:30:00,8.18,8.2,8.16,8.19,240000.0,6.9959,7.013,6.9788,7.0045,240000.0
2012-03-06 11:40:00,8.19,8.21,8.17,8.18,190700.0,7.0045,7.0216,6.9874,6.9959,190700.0
2012-03-06 11:50:00,8.17,8.19,8.15,8.17,118800.0,6.9874,7.0045,6.9703,6.9874,118800.0
2012-03-06 12:00:00,8.16,8.19,8.13,8.16,185100.0,6.9788,7.0045,6.9531,6.9788,185100.0
2012-03-06 12:10:00,8.16,8.17,8.12,8.16,720600.0,6.9788,6.9874,6.9446,6.9788,720600.0
2012-03-06 12:20:00,8.16,8.16,8.11,8.14,278200.0,6.9788,6.9788,6.936,6.9617,278200.0
2012-03-06 12:30:00,8.14,8.19,8.14,8.18,71400.0,6.9617,7.0045,6.9617,6.9959,71400.0
2012-03-06 12:40:00,8.18,8.19,8.13,8.13,154700.0,6.9959,7.0045,6.9531,6.9531,154700.0
2012-03-06 12:50:00,8.13,8.14,8.1,8.12,492500.0,6.9531,6.9617,6.9275,6.9446,492500.0
2012-03-06 13:00:00,8.13,8.18,8.12,8.15,339200.0,6.9531,6.9959,6.9446,6.9703,339200.0
2012-03-06 13:10:00,8.15,8.17,8.14,8.16,99500.0,6.9703,6.9874,6.9617,6.9788,99500.0
2012-03-06 13:20:00,8.16,8.18,8.14,8.15,120400.0,6.9788,6.9959,6.9617,6.9703,120400.0
2012-03-06 13:30:00,8.15,8.17,8.15,8.15,41600.0,6.9703,6.9874,6.9703,6.9703,41600.0
2012-03-06 13:40:00,8.15,8.18,8.14,8.17,130500.0,6.9703,6.9959,6.9617,6.9874,130500.0
2012-03-06 13:50:00,8.17,8.18,8.15,8.16,103100.0,6.9874,6.9959,6.9703,6.9788,103100.0
2012-03-06 14:00:00,8.16,8.17,8.14,8.17,61800.0,6.9788,6.9874,6.9617,6.9874,61800.0
2012-03-06 14:10:00,8.17,8.18,8.15,8.16,69900.0,6.9874,6.9959,6.9703,6.9788,69900.0
2012-03-06 14:20:00,8.15,8.16,8.13,8.14,155300.0,6.9703,6.9788,6.9531,6.9617,155300.0
2012-03-06 14:30:00,8.14,8.14,8.11,8.11,97700.0,6.9617,6.9617,6.936,6.936,97700.0
2012-03-06 14:40:00,8.11,8.12,8.1,8.12,54400.0,6.936,6.9446,6.9275,6.9446,54400.0
2012-03-06 14:50:00,8.12,8.12,8.09,8.1,172800.0,6.9446,6.9446,6.9189,6.9275,172800.0
2012-03-06 15:00:00,8.1,8.14,8.1,8.13,116400.0,6.9275,6.9617,6.9275,6.9531,116400.0
2012-03-06 15:10:00,8.13,8.16,8.12,8.16,136000.0,6.9531,6.9788,6.9446,6.9788,136000.0
2012-03-06 15:20:00,8.16,8.16,8.12,8.16,268800.0,6.9788,6.9788,6.9446,6.9788,268800.0
2012-03-06 15:30:00,8.15,8.17,8.12,8.13,319800.0,6.9703,6.9874,6.9446,6.9531,319800.0
2012-03-06 15:40:00,8.13,8.15,8.11,8.14,518400.0,6.9531,6.9703,6.936,6.9617,518400.0
2012-03-06 15:50:00,8.13,8.18,8.13,8.16,770600.0,6.9531,6.9959,6.9531,6.9788,770600.0
2012-03-07 09:30:00,8.21,8.3,8.21,8.22,232900.0,7.0216,7.0985,7.0216,7.0301,232900.0
2012-03-07 09:40:00,8.22,8.29,8.2,8.27,157200.0,7.0301,7.09,7.013,7.0729,157200.0
2012-03-07 09:50:00,8.27,8.35,8.25,8.34,328600.0,7.0729,7.1413,7.0558,7.1328,328600.0
2012-03-07 10:00:00,8.34,8.42,8.32,8.36,246800.0,7.1328,7.2012,7.1156,7.1499,246800.0
2012-03-07 10:10:00,8.35,8.39,8.34,8.37,124900.0,7.1413,7.1755,7.1328,7.1584,124900.0
2012-03-07 10:20:00,8.36,8.38,8.33,8.36,188500.0,7.1499,7.167,7.1242,7.1499,188500.0
2012-03-07 10:30:00,8.36,8.38,8.35,8.35,69600.0,7.1499,7.167,7.1413,7.1413,69600.0
2012-03-07 10:40:00,8.34,8.35,8.27,8.3,295400.0,7.1328,7.1413,7.0729,7.0985,295400.0
2012-03-07 10:50:00,8.29,8.33,8.29,8.32,61800.0,7.09,7.1242,7.09,7.1156,61800.0
2012-03-07 11:00:00,8.32,8.38,8.32,8.38,233400.0,7.1156,7.167,7.1156,7.167,233400.0
2012-03-07 11:10:00,8.38,8.4,8.37,8.38,169700.0,7.167,7.1841,7.1584,7.167,169700.0
2012-03-07 11:20:00,8.38,8.41,8.38,8.39,134600.0,7.167,7.1926,7.167,7.1755,134600.0
2012-03-07 11:30:00,8.39,8.41,8.39,8.41,70300.0,7.1755,7.1926,7.1755,7.1926,70300.0
2012-03-07 11:40:00,8.41,8.41,8.39,8.39,248400.0,7.1926,7.1926,7.1755,7.1755,248400.0
2012-03-07 11:50:00,8.39,8.42,8.39,8.42,107800.0,7.1755,7.2012,7.1755,7.2012,107800.0
2012-03-07 12:00:00,8.42,8.48,8.42,8.47,312900.0,7.2012,7.2525,7.2012,7.2439,312900.0
2012-03-07 12:10:00,8.46,8.46,8.44,8.46,82700.0,7.2354,7.2354,7.2183,7.2354,82700.0
2012-03-07 12:20:00,8.46,8.51,8.46,8.51,111300.0,7.2354,7.2781,7.2354,7.2781,111300.0
2012-03-07 12:30:00,8.51,8.54,8.5,8.54,240300.0,7.2781,7.3038,7.2696,7.3038,240300.0
2012-03-07 12:40:00,8.53,8.54,8.52,8.54,69100.0,7.2952,7.3038,7.2867,7.3038,69100.0
2012-03-07 12:50:00,8.53,8.53,8.51,8.51,50400.0,7.2952,7.2952,7.2781,7.2781,50400.0
2012-03-07 13:00:00,8.52,8.53,8.5,8.51,67300.0,7.2867,7.2952,7.2696,7.2781,67300.0
2012-03-07 13:10:00,8.5,8.51,8.48,8.5,109800.0,7.2696,7.2781,7.2525,7.2696,109800.0
2012-03-07 13:20:00,8.5,8.5,8.49,8.5,19200.0,7.2696,7.2696,7.261,7.2696,19200.0
2012-03-07 13:30:00,8.49,8.5,8.47,8.49,49900.0,7.261,7.2696,7.2439,7.261,49900.0
2012-03-07 13:40:00,8.49,8.49,8.46,8.47,60000.0,7.261,7.261,7.2354,7.2439,60000.0
2012-03-07 13:50:00,8.47,8.49,8.46,8.49,51500.0,7.2439,7.261,7.2354,7.261,51500.0
2012-03-07 14:00:00,8.49,8.52,8.48,8.5,168600.0,7.261,7.2867,7.2525,7.2696,168600.0
2012-03-07 14:10:00,8.5,8.52,8.49,8.51,146400.0,7.2696,7.2867,7.261,7.2781,146400.0
2012-03-07 14:20:00,8.5,8.52,8.48,8.52,110600.0,7.2696,7.2867,7.2525,7.2867,110600.0
2012-03-07 14:30:00,8.51,8.52,8.47,8.49,131300.0,7.2781,7.2867,7.2439,7.261,131300.0
2012-03-07 14:40:00,8.49,8.5,8.48,8.49,189900.0,7.261,7.2696,7.2525,7.261,189900.0
2012-03-07 14:50:00,8.5,8.54,8.5,8.54,121800.0,7.2696,7.3038,7.2696,7.3038,121800.0
2012-03-07 15:00:00,8.53,8.54,8.49,8.49,94900.0,7.2952,7.3038,7.261,7.261,94900.0
2012-03-07 15:10:00,8.49,8.51,8.48,8.49,194800.0,7.261,7.2781,7.2525,7.261,194800.0
2012-03-07 15:20:00,8.5,8.5,8.47,8.49,216700.0,7.2696,7.2696,7.2439,7.261,216700.0
2012-03-07 15:30:00,8.49,8.52,8.48,8.52,300000.0,7.261,7.2867,7.2525,7.2867,300000.0
2012-03-07 15:40:00,8.51,8.53,8.51,8.52,268400.0,7.2781,7.2952,7.2781,7.2867,268400.0
2012-03-07 15:50:00,8.52,8.52,8.49,8.51,391100.0,7.2867,7.2867,7.261,7.2781,391100.0
2012-03-08 09:30:00,8.63,8.72,8.6,8.72,365300.0,7.3808,7.4577,7.3551,7.4577,365300.0
2012-03-08 09:40:00,8.72,8.74,8.64,8.65,322100.0,7.4577,7.4748,7.3893,7.3979,322100.0
2012-03-08 09:50:00,8.66,8.7,8.62,8.7,251200.0,7.4064,7.4406,7.3722,7.4406,251200.0
2012-03-08 10:00:00,8.7,8.71,8.63,8.65,411300.0,7.4406,7.4492,7.3808,7.3979,411300.0
2012-03-08 10:10:00,8.65,8.66,8.61,8.63,381600.0,7.3979,7.4064,7.3637,7.3808,381600.0
2012-03-08 10:20:00,8.63,8.65,8.61,8.64,222600.0,7.3808,7.3979,7.3637,7.3893,222600.0
2012-03-08 10:30:00,8.63,8.66,8.63,8.64,149400.0,7.3808,7.4064,7.3808,7.3893,149400.0
2012-03-08 10:40:00,8.65,8.72,8.64,8.72,246100.0,7.3979,7.4577,7.3893,7.4577,246100.0
2012-03-08 10:50:00,8.71,8.75,8.71,8.75,123400.0,7.4492,7.4834,7.4492,7.4834,123400.0
2012-03-08 11:00:00,8.74,8.82,8.74,8.81,252100.0,7.4748,7.5433,7.4748,7.5347,252100.0
2012-03-08 11:10:00,8.82,8.84,8.8,8.82,164900.0,7.5433,7.5604,7.5262,7.5433,164900.0
2012-03-08 11:20:00,8.81,8.82,8.78,8.8,325800.0,7.5347,7.5433,7.5091,7.5262,325800.0
2012-03-08 11:30:00,8.8,8.82,8.79,8.82,111600.0,7.5262,7.5433,7.5176,7.5433,111600.0
2012-03-08 11:40:00,8.82,8.82,8.8,8.82,93900.0,7.5433,7.5433,7.5262,7.5433,93900.0
2012-03-08 11:50:00,8.82,8.87,8.82,8.87,166200.0,7.5433,7.586,7.5433,7.586,166200.0
2012-03-08 12:00:00,8.87,8.92,8.86,8.92,293400.0,7.586,7.6288,7.5775,7.6288,293400.0
2012-03-08 12:10:00,8.92,8.93,8.89,8.9,195900.0,7.6288,7.6373,7.6031,7.6117,195900.0
2012-03-08 12:20:00,8.89,8.92,8.89,8.91,239000.0,7.6031,7.6288,7.6031,7.6202,239000.0
2012-03-08 12:30:00,8.92,8.93,8.89,8.91,425800.0,7.6288,7.6373,7.6031,7.6202,425800.0
2012-03-08 12:40:00,8.91,8.93,8.91,8.93,152100.0,7.6202,7.6373,7.6202,7.6373,152100.0
2012-03-08 12:50:00,8.92,8.94,8.91,8.94,273500.0,7.6288,7.6459,7.6202,7.6459,273500.0
2012-03-08 13:00:00,8.94,8.95,8.93,8.94,95300.0,7.6459,7.6545,7.6373,7.6459,95300.0
2012-03-08 13:10:00,8.95,8.96,8.93,8.94,188600.0,7.6545,7.663,7.6373,7.6459,188600.0
2012-03-08 13:20:00,8.94,8.95,8.91,8.93,167500.0,7.6459,7.6545,7.6202,7.6373,167500.0
2012-03-08 13:30:00,8.92,8.94,8.92,8.93,230200.0,7.6288,7.6459,7.6288,7.6373,230200.0
2012-03-08 13:40:00,8.93,8.95,8.93,8.94,208600.0,7.6373,7.6545,7.6373,7.6459,208600.0
2012-03-08 13:50:00,8.93,8.95,8.91,8.93,274800.0,7.6373,7.6545,7.6202,7.6373,274800.0
2012-03-08 14:00:00,8.94,8.94,8.9,8.9,178300.0,7.6459,7.6459,7.6117,7.6117,178300.0
2012-03-08 14:10:00,8.9,8.91,8.87,8.88,73700.0,7.6117,7.6202,7.586,7.5946,73700.0
2012-03-08 14:20:00,8.88,8.88,8.84,8.85,119700.0,7.5946,7.5946,7.5604,7.5689,119700.0
2012-03-08 14:30:00,8.85,8.87,8.84,8.87,188500.0,7.5689,7.586,7.5604,7.586,188500.0
2012-03-08 14:40:00,8.86,8.9,8.86,8.89,100100.0,7.5775,7.6117,7.5775,7.6031,100100.0
2012-03-08 14:50:00,8.89,8.95,8.89,8.94,397900.0,7.6031,7.6545,7.6031,7.6459,397900.0
2012-03-08 15:00:00,8.94,8.94,8.92,8.94,149500.0,7.6459,7.6459,7.6288,7.6459,149500.0
2012-03-08 15:10:00,8.93,8.96,8.92,8.93,443000.0,7.6373,7.663,7.6288,7.6373,443000.0
2012-03-08 15:20:00,8.94,8.95,8.92,8.94,238000.0,7.6459,7.6545,7.6288,7.6459,238000.0
2012-03-08 15:30:00,8.94,8.94,8.91,8.92,342900.0,7.6459,7.6459,7.6202,7.6288,342900.0
2012-03-08 15:40:00,8.91,8.92,8.91,8.92,259000.0,7.6202,7.6288,7.6202,7.6288,259000.0
2012-03-08 15:50:00,8.91,8.92,8.89,8.91,654500.0,7.6202,7.6288,7.6031,7.6202,654500.0
2012-03-09 09:30:00,9.07,9.13,8.99,9.1,782000.0,7.7571,7.8084,7.6887,7.7827,782000.0
2012-03-09 09:40:00,9.1,9.25,9.1,9.22,866900.0,7.7827,7.911,7.7827,7.8854,866900.0
2012-03-09 09:50:00,9.22,9.25,9.15,9.18,386500.0,7.8854,7.911,7.8255,7.8512,386500.0
2012-03-09 10:00:00,9.19,9.28,9.16,9.28,420400.0,7.8597,7.9367,7.8341,7.9367,420400.0
2012-03-09 10:10:00,9.27,9.28,9.24,9.28,281600.0,7.9281,7.9367,7.9025,7.9367,281600.0
2012-03-09 10:20:00,9.29,9.32,9.26,9.26,448100.0,7.9452,7.9709,7.9196,7.9196,448100.0
2012-03-09 10:30:00,9.27,9.3,9.26,9.3,456100.0,7.9281,7.9538,7.9196,7.9538,456100.0
2012-03-09 10:40:00,9.3,9.3,9.22,9.22,243300.0,7.9538,7.9538,7.8854,7.8854,243300.0
2012-03-09 10:50:00,9.23,9.29,9.22,9.27,337800.0,7.8939,7.9452,7.8854,7.9281,337800.0
2012-03-09 11:00:00,9.29,9.3,9.27,9.28,125800.0,7.9452,7.9538,7.9281,7.9367,125800.0
2012-03-09 11:10:00,9.28,9.3,9.27,9.27,189400.0,7.9367,7.9538,7.9281,7.9281,189400.0
2012-03-09 11:20:00,9.28,9.28,9.23,9.23,128900.0,7.9367,7.9367,7.8939,7.8939,128900.0
2012-03-09 11:30:00,9.23,9.24,9.2,9.22,236200.0,7.8939,7.9025,7.8683,7.8854,236200.0
2012-03-09 11:40:00,9.22,9.27,9.21,9.27,161100.0,7.8854,7.9281,7.8768,7.9281,161100.0
2012-03-09 11:50:00,9.27,9.31,9.26,9.3,471600.0,7.9281,7.9623,7.9196,7.9538,471600.0
2012-03-09 12:00:00,9.31,9.31,9.24,9.25,183300.0,7.9623,7.9623,7.9025,7.911,183300.0
2012-03-09 12:10:00,9.25,9.27,9.23,9.24,285100.0,7.911,7.9281,7.8939,7.9025,285100.0
2012-03-09 12:20:00,9.25,9.25,9.23,9.24,92300.0,7.911,7.911,7.8939,7.9025,92300.0
2012-03-09 12:30:00,9.24,9.25,9.2,9.23,411300.0,7.9025,7.911,7.8683,7.8939,411300.0
2012-03-09 12:40:00,9.24,9.25,9.2,9.2,449300.0,7.9025,7.911,7.8683,7.8683,449300.0
2012-03-09 12:50:00,9.2,9.23,9.15,9.15,755500.0,7.8683,7.8939,7.8255,7.8255,755500.0
2012-03-09 13:00:00,9.16,9.17,9.13,9.13,320100.0,7.8341,7.8426,7.8084,7.8084,320100.0
2012-03-09 13:10:00,9.13,9.16,9.13,9.14,514500.0,7.8084,7.8341,7.8084,7.8169,514500.0
2012-03-09 13:20:00,9.14,9.15,9.12,9.13,93100.0,7.8169,7.8255,7.7998,7.8084,93100.0
2012-03-09 13:30:00,9.13,9.15,9.12,9.14,438800.0,7.8084,7.8255,7.7998,7.8169,438800.0
2012-03-09 13:40:00,9.14,9.16,9.13,9.14,272000.0,7.8169,7.8341,7.8084,7.8169,272000.0
2012-03-09 13:50:00,9.14,9.17,9.12,9.16,423700.0,7.8169,7.8426,7.7998,7.8341,423700.0
2012-03-09 14:00:00,9.16,9.17,9.13,9.13,131500.0,7.8341,7.8426,7.8084,7.8084,131500.0
2012-03-09 14:10:00,9.13,9.15,9.09,9.09,289800.0,7.8084,7.8255,7.7742,7.7742,289800.0
2012-03-09 14:20:00,9.09,9.1,9.09,9.1,86900.0,7.7742,7.7827,7.7742,7.7827,86900.0
2012-03-09 14:30:00,9.09,9.12,9.08,9.11,111300.0,7.7742,7.7998,7.7656,7.7913,111300.0
2012-03-09 14:40:00,9.12,9.14,9.04,9.06,651500.0,7.7998,7.8169,7.7314,7.7485,651500.0
2012-03-09 14:50:00,9.05,9.06,8.96,8.98,530300.0,7.74,7.7485,7.663,7.6801,530300.0
2012-03-09 15:00:00,8.98,9.07,8.98,9.05,446100.0,7.6801,7.7571,7.6801,7.74,446100.0
2012-03-09 15:10:00,9.05,9.06,9.01,9.01,199100.0,7.74,7.7485,7.7058,7.7058,199100.0
2012-03-09 15:20:00,9.02,9.02,8.96,8.98,586100.0,7.7143,7.7143,7.663,7.6801,586100.0
2012-03-09 15:30:00,8.99,9.01,8.97,9.01,401500.0,7.6887,7.7058,7.6716,7.7058,401500.0
2012-03-09 15:40:00,9.01,9.01,8.98,8.98,353200.0,7.7058,7.7058,7.6801,7.6801,353200.0
2012-03-09 15:50:00,8.99,9.02,8.96,9.01,1130500.0,7.6887,7.7143,7.663,7.7058,1130500.0
2012-03-12 09:30:00,9.24,9.26,9.16,9.2,558800.0,7.9025,7.9196,7.8341,7.8683,558800.0
2012-03-12 09:40:00,9.2,9.24,9.14,9.17,426400.0,7.8683,7.9025,7.8169,7.8426,426400.0
2012-03-12 09:50:00,9.17,9.21,9.13,9.18,219700.0,7.8426,7.8768,7.8084,7.8512,219700.0
2012-03-12 10:00:00,9.19,9.19,9.07,9.16,309000.0,7.8597,7.8597,7.7571,7.8341,309000.0
2012-03-12 10:10:00,9.16,9.17,9.15,9.15,282100.0,7.8341,7.8426,7.8255,7.8255,282100.0
2012-03-12 10:20:00,9.16,9.16,9.12,9.15,228600.0,7.8341,7.8341,7.7998,7.8255,228600.0
2012-03-12 10:30:00,9.15,9.16,9.11,9.12,221300.0,7.8255,7.8341,7.7913,7.7998,221300.0
2012-03-12 10:40:00,9.13,9.17,9.12,9.15,268200.0,7.8084,7.8426,7.7998,7.8255,268200.0
2012-03-12 10:50:00,9.15,9.2,9.15,9.19,148700.0,7.8255,7.8683,7.8255,7.8597,148700.0
2012-03-12 11:00:00,9.18,9.19,9.12,9.13,154400.0,7.8512,7.8597,7.7998,7.8084,154400.0
2012-03-12 11:10:00,9.12,9.17,9.12,9.14,221800.0,7.7998,7.8426,7.7998,7.8169,221800.0
2012-03-12 11:20:00,9.14,9.15,9.1,9.12,143600.0,7.8169,7.8255,7.7827,7.7998,143600.0
2012-03-12 11:30:00,9.11,9.14,9.11,9.13,142200.0,7.7913,7.8169,7.7913,7.8084,142200.0
2012-03-12 11:40:00,9.13,9.13,9.11,9.13,122300.0,7.8084,7.8084,7.7913,7.8084,122300.0
2012-03-12 11:50:00,9.13,9.16,9.11,9.12,242800.0,7.8084,7.8341,7.7913,7.7998,242800.0
2012-03-12 12:00:00,9.12,9.18,9.11,9.18,110400.0,7.7998,7.8512,7.7913,7.8512,110400.0
2012-03-12 12:10:00,9.18,9.21,9.17,9.2,184800.0,7.8512,7.8768,7.8426,7.8683,184800.0
2012-03-12 12:20:00,9.19,9.21,9.16,9.16,140100.0,7.8597,7.8768,7.8341,7.8341,140100.0
2012-03-12 12:30:00,9.17,9.18,9.15,9.16,72200.0,7.8426,7.8512,7.8255,7.8341,72200.0
2012-03-12 12:40:00,9.16,9.17,9.14,9.16,116700.0,7.8341,7.8426,7.8169,7.8341,116700.0
2012-03-12 12:50:00,9.15,9.16,9.13,9.15,119800.0,7.8255,7.8341,7.8084,7.8255,119800.0
2012-03-12 13:00:00,9.14,9.15,9.13,9.15,85000.0,7.8169,7.8255,7.8084,7.8255,85000.0
2012-03-12 13:10:00,9.14,9.17,9.14,9.16,51900.0,7.8169,7.8426,7.8169,7.8341,51900.0
2012-03-12 13:20:00,9.15,9.16,9.1,9.12,206300.0,7.8255,7.8341,7.7827,7.7998,206300.0
2012-03-12 13:30:00,9.12,9.14,9.11,9.13,87000.0,7.7998,7.8169,7.7913,7.8084,87000.0
2012-03-12 13:40:00,9.15,9.17,9.14,9.14,86300.0,7.8255,7.8426,7.8169,7.8169,86300.0
2012-03-12 13:50:00,9.14,9.16,9.13,9.14,187600.0,7.8169,7.8341,7.8084,7.8169,187600.0
2012-03-12 14:00:00,9.14,9.15,9.13,9.13,58000.0,7.8169,7.8255,7.8084,7.8084,58000.0
2012-03-12 14:10:00,9.14,9.17,9.13,9.15,154100.0,7.8169,7.8426,7.8084,7.8255,154100.0
2012-03-12 14:20:00,9.16,9.16,9.14,9.15,127300.0,7.8341,7.8341,7.8169,7.8255,127300.0
2012-03-12 14:30:00,9.15,9.15,9.13,9.13,78800.0,7.8255,7.8255,7.8084,7.8084,78800.0
2012-03-12 14:40:00,9.13,9.14,9.09,9.1,136200.0,7.8084,7.8169,7.7742,7.7827,136200.0
2012-03-12 14:50:00,9.11,9.12,9.1,9.12,67100.0,7.7913,7.7998,7.7827,7.7998,67100.0
2012-03-12 15:00:00,9.12,9.12,9.1,9.1,114500.0,7.7998,7.7998,7.7827,7.7827,114500.0
2012-03-12 15:10:00,9.11,9.11,9.08,9.1,269400.0,7.7913,7.7913,7.7656,7.7827,269400.0
2012-03-12 15:20:00,9.1,9.11,9.09,9.1,154100.0,7.7827,7.7913,7.7742,7.7827,154100.0
2012-03-12 15:30:00,9.1,9.11,9.07,9.07,206000.0,7.7827,7.7913,7.7571,7.7571,206000.0
2012-03-12 15:40:00,9.08,9.09,9.06,9.09,373900.0,7.7656,7.7742,7.7485,7.7742,373900.0
2012-03-12 15:50:00,9.08,9.09,9.06,9.07,495300.0,7.7656,7.7742,7.7485,7.7571,495300.0
2012-03-13 09:30:00,9.19,9.31,9.16,9.31,505500.0,7.8597,7.9623,7.8341,7.9623,505500.0
2012-03-13 09:40:00,9.3,9.32,9.22,9.25,694100.0,7.9538,7.9709,7.8854,7.911,694100.0
2012-03-13 09:50:00,9.25,9.3,9.21,9.25,281700.0,7.911,7.9538,7.8768,7.911,281700.0
2012-03-13 10:00:00,9.25,9.26,9.21,9.25,274000.0,7.911,7.9196,7.8768,7.911,274000.0
2012-03-13 10:10:00,9.25,9.25,9.19,9.19,177500.0,7.911,7.911,7.8597,7.8597,177500.0
2012-03-13 10:20:00,9.19,9.21,9.16,9.18,225800.0,7.8597,7.8768,7.8341,7.8512,225800.0
2012-03-13 10:30:00,9.18,9.24,9.17,9.22,378600.0,7.8512,7.9025,7.8426,7.8854,378600.0
2012-03-13 10:40:00,9.23,9.25,9.2,9.2,145000.0,7.8939,7.911,7.8683,7.8683,145000.0
2012-03-13 10:50:00,9.2,9.23,9.19,9.22,101100.0,7.8683,7.8939,7.8597,7.8854,101100.0
2012-03-13 11:00:00,9.22,9.24,9.21,9.21,65400.0,7.8854,7.9025,7.8768,7.8768,65400.0
2012-03-13 11:10:00,9.22,9.23,9.21,9.22,63000.0,7.8854,7.8939,7.8768,7.8854,63000.0
2012-03-13 11:20:00,9.22,9.25,9.21,9.23,219900.0,7.8854,7.911,7.8768,7.8939,219900.0
2012-03-13 11:30:00,9.23,9.26,9.22,9.25,395800.0,7.8939,7.9196,7.8854,7.911,395800.0
2012-03-13 11:40:00,9.25,9.27,9.22,9.25,215100.0,7.911,7.9281,7.8854,7.911,215100.0
2012-03-13 11:50:00,9.24,9.26,9.22,9.24,214500.0,7.9025,7.9196,7.8854,7.9025,214500.0
2012-03-13 12:00:00,9.24,9.26,9.23,9.26,241100.0,7.9025,7.9196,7.8939,7.9196,241100.0
2012-03-13 12:10:00,9.26,9.3,9.26,9.29,194200.0,7.9196,7.9538,7.9196,7.9452,194200.0
2012-03-13 12:20:00,9.28,9.29,9.26,9.28,170300.0,7.9367,7.9452,7.9196,7.9367,170300.0
2012-03-13 12:30:00,9.28,9.29,9.26,9.28,167900.0,7.9367,7.9452,7.9196,7.9367,167900.0
2012-03-13 12:40:00,9.28,9.3,9.27,9.3,342300.0,7.9367,7.9538,7.9281,7.9538,342300.0
2012-03-13 12:50:00,9.3,9.32,9.29,9.31,191800.0,7.9538,7.9709,7.9452,7.9623,191800.0
2012-03-13 13:00:00,9.32,9.32,9.3,9.31,128200.0,7.9709,7.9709,7.9538,7.9623,128200.0
2012-03-13 13:10:00,9.31,9.32,9.3,9.3,62000.0,7.9623,7.9709,7.9538,7.9538,62000.0
2012-03-13 13:20:00,9.3,9.31,9.3,9.3,54200.0,7.9538,7.9623,7.9538,7.9538,54200.0
2012-03-13 13:30:00,9.3,9.31,9.24,9.25,247900.0,7.9538,7.9623,7.9025,7.911,247900.0
2012-03-13 13:40:00,9.25,9.26,9.24,9.26,102400.0,7.911,7.9196,7.9025,7.9196,102400.0
2012-03-13 13:50:00,9.26,9.26,9.25,9.25,266100.0,7.9196,7.9196,7.911,7.911,266100.0
2012-03-13 14:00:00,9.26,9.26,9.25,9.26,71200.0,7.9196,7.9196,7.911,7.9196,71200.0
2012-03-13 14:10:00,9.25,9.29,9.25,9.29,282400.0,7.911,7.9452,7.911,7.9452,282400.0
2012-03-13 14:20:00,9.29,9.31,9.24,9.25,223100.0,7.9452,7.9623,7.9025,7.911,223100.0
2012-03-13 14:30:00,9.26,9.34,9.26,9.34,421000.0,7.9196,7.988,7.9196,7.988,421000.0
2012-03-13 14:40:00,9.33,9.35,9.27,9.27,175700.0,7.9794,7.9965,7.9281,7.9281,175700.0
2012-03-13 14:50:00,9.28,9.31,9.27,9.3,229400.0,7.9367,7.9623,7.9281,7.9538,229400.0
2012-03-13 15:00:00,9.3,9.37,9.3,9.35,512700.0,7.9538,8.0137,7.9538,7.9965,512700.0
2012-03-13 15:10:00,9.35,9.4,9.35,9.39,373800.0,7.9965,8.0393,7.9965,8.0308,373800.0
2012-03-13 15:20:00,9.38,9.4,9.36,9.38,633800.0,8.0222,8.0393,8.0051,8.0222,633800.0
2012-03-13 15:30:00,9.39,9.44,9.38,9.42,696200.0,8.0308,8.0735,8.0222,8.0564,696200.0
2012-03-13 15:40:00,9.42,9.48,9.42,9.47,1095200.0,8.0564,8.1077,8.0564,8.0992,1095200.0
2012-03-13 15:50:00,9.47,9.47,9.43,9.47,1506700.0,8.0992,8.0992,8.065,8.0992,1506700.0
2012-03-14 09:30:00,9.49,9.49,9.41,9.44,277800.0,8.1163,8.1163,8.0479,8.0735,277800.0
2012-03-14 09:40:00,9.44,9.48,9.39,9.48,277500.0,8.0735,8.1077,8.0308,8.1077,277500.0
2012-03-14 09:50:00,9.48,9.58,9.48,9.57,325900.0,8.1077,8.1933,8.1077,8.1847,325900.0
2012-03-14 10:00:00,9.58,9.59,9.53,9.56,277400.0,8.1933,8.2018,8.1505,8.1762,277400.0
2012-03-14 10:10:00,9.56,9.58,9.52,9.53,256600.0,8.1762,8.1933,8.1419,8.1505,256600.0
2012-03-14 10:20:00,9.53,9.53,9.43,9.45,449100.0,8.1505,8.1505,8.065,8.0821,449100.0
2012-03-14 10:30:00,9.45,9.46,9.37,9.37,250900.0,8.0821,8.0906,8.0137,8.0137,250900.0
2012-03-14 10:40:00,9.38,9.38,9.32,9.35,345100.0,8.0222,8.0222,7.9709,7.9965,345100.0
2012-03-14 10:50:00,9.35,9.36,9.28,9.3,278700.0,7.9965,8.0051,7.9367,7.9538,278700.0
2012-03-14 11:00:00,9.3,9.32,9.29,9.32,225200.0,7.9538,7.9709,7.9452,7.9709,225200.0
2012-03-14 11:10:00,9.32,9.4,9.31,9.32,366000.0,7.9709,8.0393,7.9623,7.9709,366000.0
2012-03-14 11:20:00,9.31,9.32,9.29,9.3,226100.0,7.9623,7.9709,7.9452,7.9538,226100.0
2012-03-14 11:30:00,9.3,9.31,9.28,9.29,301600.0,7.9538,7.9623,7.9367,7.9452,301600.0
2012-03-14 11:40:00,9.3,9.3,9.26,9.29,489400.0,7.9538,7.9538,7.9196,7.9452,489400.0
2012-03-14 11:50:00,9.29,9.31,9.28,9.28,293500.0,7.9452,7.9623,7.9367,7.9367,293500.0
2012-03-14 12:00:00,9.29,9.3,9.28,9.29,111600.0,7.9452,7.9538,7.9367,7.9452,111600.0
2012-03-14 12:10:00,9.29,9.3,9.27,9.28,236600.0,7.9452,7.9538,7.9281,7.9367,236600.0
2012-03-14 12:20:00,9.28,9.31,9.27,9.3,306700.0,7.9367,7.9623,7.9281,7.9538,306700.0
2012-03-14 12:30:00,9.3,9.36,9.3,9.35,111600.0,7.9538,8.0051,7.9538,7.9965,111600.0
2012-03-14 12:40:00,9.36,9.36,9.34,9.34,76700.0,8.0051,8.0051,7.988,7.988,76700.0
2012-03-14 12:50:00,9.34,9.35,9.34,9.34,38400.0,7.988,7.9965,7.988,7.988,38400.0
2012-03-14 13:00:00,9.35,9.38,9.34,9.37,135300.0,7.9965,8.0222,7.988,8.0137,135300.0
2012-03-14 13:10:00,9.36,9.39,9.35,9.36,157700.0,8.0051,8.0308,7.9965,8.0051,157700.0
2012-03-14 13:20:00,9.36,9.41,9.36,9.39,311900.0,8.0051,8.0479,8.0051,8.0308,311900.0
2012-03-14 13:30:00,9.39,9.4,9.31,9.32,260600.0,8.0308,8.0393,7.9623,7.9709,260600.0
2012-03-14 13:40:00,9.31,9.32,9.27,9.29,336200.0,7.9623,7.9709,7.9281,7.9452,336200.0
2012-03-14 13:50:00,9.28,9.29,9.22,9.23,362700.0,7.9367,7.9452,7.8854,7.8939,362700.0
2012-03-14 14:00:00,9.22,9.28,9.22,9.28,198200.0,7.8854,7.9367,7.8854,7.9367,198200.0
2012-03-14 14:10:00,9.28,9.28,9.24,9.24,140400.0,7.9367,7.9367,7.9025,7.9025,140400.0
2012-03-14 14:20:00,9.24,9.26,9.22,9.26,126900.0,7.9025,7.9196,7.8854,7.9196,126900.0
2012-03-14 14:30:00,9.26,9.29,9.24,9.27,114000.0,7.9196,7.9452,7.9025,7.9281,114000.0
2012-03-14 14:40:00,9.28,9.3,9.28,9.3,48300.0,7.9367,7.9538,7.9367,7.9538,48300.0
2012-03-14 14:50:00,9.29,9.3,9.29,9.3,39300.0,7.9452,7.9538,7.9452,7.9538,39300.0
2012-03-14 15:00:00,9.3,9.31,9.29,9.31,74100.0,7.9538,7.9623,7.9452,7.9623,74100.0
2012-03-14 15:10:00,9.31,9.32,9.28,9.28,224600.0,7.9623,7.9709,7.9367,7.9367,224600.0
2012-03-14 15:20:00,9.28,9.33,9.27,9.32,235300.0,7.9367,7.9794,7.9281,7.9709,235300.0
2012-03-14 15:30:00,9.32,9.35,9.31,9.34,266300.0,7.9709,7.9965,7.9623,7.988,266300.0
2012-03-14 15:40:00,9.33,9.34,9.3,9.33,256200.0,7.9794,7.988,7.9538,7.9794,256200.0
2012-03-14 15:50:00,9.33,9.33,9.31,9.33,358900.0,7.9794,7.9794,7.9623,7.9794,358900.0
2012-03-15 09:30:00,9.41,9.41,9.3,9.31,132100.0,8.0479,8.0479,7.9538,7.9623,132100.0
2012-03-15 09:40:00,9.31,9.44,9.27,9.43,193200.0,7.9623,8.0735,7.9281,8.065,193200.0
2012-03-15 09:50:00,9.44,9.49,9.42,9.45,298100.0,8.0735,8.1163,8.0564,8.0821,298100.0
2012-03-15 10:00:00,9.45,9.48,9.42,9.42,237400.0,8.0821,8.1077,8.0564,8.0564,237400.0
2012-03-15 10:10:00,9.42,9.51,9.42,9.48,373300.0,8.0564,8.1334,8.0564,8.1077,373300.0
2012-03-15 10:20:00,9.48,9.49,9.43,9.43,291200.0,8.1077,8.1163,8.065,8.065,291200.0
2012-03-15 10:30:00,9.44,9.46,9.4,9.42,217100.0,8.0735,8.0906,8.0393,8.0564,217100.0
2012-03-15 10:40:00,9.43,9.46,9.41,9.43,137200.0,8.065,8.0906,8.0479,8.065,137200.0
2012-03-15 10:50:00,9.44,9.44,9.38,9.38,418300.0,8.0735,8.0735,8.0222,8.0222,418300.0
2012-03-15 11:00:00,9.38,9.4,9.36,9.39,161700.0,8.0222,8.0393,8.0051,8.0308,161700.0
2012-03-15 11:10:00,9.39,9.42,9.38,9.42,88400.0,8.0308,8.0564,8.0222,8.0564,88400.0
2012-03-15 11:20:00,9.42,9.49,9.42,9.48,169900.0,8.0564,8.1163,8.0564,8.1077,169900.0
2012-03-15 11:30:00,9.48,9.5,9.46,9.47,121600.0,8.1077,8.1248,8.0906,8.0992,121600.0
2012-03-15 11:40:00,9.48,9.53,9.48,9.5,189100.0,8.1077,8.1505,8.1077,8.1248,189100.0
2012-03-15 11:50:00,9.5,9.5,9.47,9.47,189300.0,8.1248,8.1248,8.0992,8.0992,189300.0
2012-03-15 12:00:00,9.47,9.5,9.46,9.5,158300.0,8.0992,8.1248,8.0906,8.1248,158300.0
2012-03-15 12:10:00,9.5,9.53,9.49,9.52,185500.0,8.1248,8.1505,8.1163,8.1419,185500.0
2012-03-15 12:20:00,9.53,9.59,9.52,9.57,172100.0,8.1505,8.2018,8.1419,8.1847,172100.0
2012-03-15 12:30:00,9.57,9.59,9.56,9.59,108800.0,8.1847,8.2018,8.1762,8.2018,108800.0
2012-03-15 12:40:00,9.59,9.62,9.59,9.61,219900.0,8.2018,8.2275,8.2018,8.2189,219900.0
2012-03-15 12:50:00,9.6,9.62,9.59,9.59,201600.0,8.2104,8.2275,8.2018,8.2018,201600.0
2012-03-15 13:00:00,9.6,9.6,9.58,9.59,155800.0,8.2104,8.2104,8.1933,8.2018,155800.0
2012-03-15 13:10:00,9.59,9.59,9.53,9.54,410800.0,8.2018,8.2018,8.1505,8.159,410800.0
2012-03-15 13:20:00,9.54,9.55,9.5,9.51,72200.0,8.159,8.1676,8.1248,8.1334,72200.0
2012-03-15 13:30:00,9.51,9.52,9.5,9.51,107300.0,8.1334,8.1419,8.1248,8.1334,107300.0
2012-03-15 13:40:00,9.52,9.52,9.48,9.52,124400.0,8.1419,8.1419,8.1077,8.1419,124400.0
2012-03-15 13:50:00,9.52,9.52,9.49,9.51,88500.0,8.1419,8.1419,8.1163,8.1334,88500.0
2012-03-15 14:00:00,9.5,9.53,9.49,9.52,271000.0,8.1248,8.1505,8.1163,8.1419,271000.0
2012-03-15 14:10:00,9.51,9.54,9.5,9.54,116100.0,8.1334,8.159,8.1248,8.159,116100.0
2012-03-15 14:20:00,9.54,9.56,9.53,9.56,87900.0,8.159,8.1762,8.1505,8.1762,87900.0
2012-03-15 14:30:00,9.55,9.56,9.53,9.54,128200.0,8.1676,8.1762,8.1505,8.159,128200.0
2012-03-15 14:40:00,9.54,9.57,9.54,9.57,135300.0,8.159,8.1847,8.159,8.1847,135300.0
2012-03-15 14:50:00,9.57,9.6,9.55,9.57,430900.0,8.1847,8.2104,8.1676,8.1847,430900.0
2012-03-15 15:00:00,9.57,9.6,9.56,9.59,219700.0,8.1847,8.2104,8.1762,8.2018,219700.0
2012-03-15 15:10:00,9.59,9.61,9.58,9.59,325900.0,8.2018,8.2189,8.1933,8.2018,325900.0
2012-03-15 15:20:00,9.6,9.63,9.59,9.63,178900.0,8.2104,8.236,8.2018,8.236,178900.0
2012-03-15 15:30:00,9.63,9.65,9.62,9.64,198300.0,8.236,8.2531,8.2275,8.2446,198300.0
2012-03-15 15:40:00,9.64,9.65,9.61,9.62,410300.0,8.2446,8.2531,8.2189,8.2275,410300.0
2012-03-15 15:50:00,9.62,9.62,9.59,9.61,712500.0,8.2275,8.2275,8.2018,8.2189,712500.0
2012-03-16 09:30:00,9.68,9.69,9.52,9.53,775700.0,8.2788,8.2873,8.1419,8.1505,775700.0
2012-03-16 09:40:00,9.53,9.54,9.44,9.51,183600.0,8.1505,8.159,8.0735,8.1334,183600.0
2012-03-16 09:50:00,9.51,9.57,9.49,9.51,123900.0,8.1334,8.1847,8.1163,8.1334,123900.0
2012-03-16 10:00:00,9.5,9.58,9.49,9.54,185900.0,8.1248,8.1933,8.1163,8.159,185900.0
2012-03-16 10:10:00,9.54,9.55,9.49,9.5,139500.0,8.159,8.1676,8.1163,8.1248,139500.0
2012-03-16 10:20:00,9.5,9.5,9.45,9.46,337400.0,8.1248,8.1248,8.0821,8.0906,337400.0
2012-03-16 10:30:00,9.46,9.49,9.4,9.48,314900.0,8.0906,8.1163,8.0393,8.1077,314900.0
2012-03-16 10:40:00,9.48,9.5,9.44,9.46,204100.0,8.1077,8.1248,8.0735,8.0906,204100.0
2012-03-16 10:50:00,9.45,9.46,9.43,9.44,119600.0,8.0821,8.0906,8.065,8.0735,119600.0
2012-03-16 11:00:00,9.44,9.46,9.42,9.43,192500.0,8.0735,8.0906,8.0564,8.065,192500.0
2012-03-16 11:10:00,9.43,9.43,9.4,9.41,184700.0,8.065,8.065,8.0393,8.0479,184700.0
2012-03-16 11:20:00,9.4,9.41,9.37,9.38,230700.0,8.0393,8.0479,8.0137,8.0222,230700.0
2012-03-16 11:30:00,9.39,9.39,9.36,9.38,203200.0,8.0308,8.0308,8.0051,8.0222,203200.0
2012-03-16 11:40:00,9.38,9.43,9.38,9.43,238700.0,8.0222,8.065,8.0222,8.065,238700.0
2012-03-16 11:50:00,9.43,9.47,9.42,9.46,188300.0,8.065,8.0992,8.0564,8.0906,188300.0
2012-03-16 12:00:00,9.46,9.46,9.44,9.45,176100.0,8.0906,8.0906,8.0735,8.0821,176100.0
2012-03-16 12:10:00,9.45,9.45,9.43,9.44,71300.0,8.0821,8.0821,8.065,8.0735,71300.0
2012-03-16 12:20:00,9.43,9.44,9.42,9.44,127900.0,8.065,8.0735,8.0564,8.0735,127900.0
2012-03-16 12:30:00,9.44,9.44,9.42,9.43,53100.0,8.0735,8.0735,8.0564,8.065,53100.0
2012-03-16 12:40:00,9.42,9.44,9.41,9.42,69400.0,8.0564,8.0735,8.0479,8.0564,69400.0
2012-03-16 12:50:00,9.42,9.42,9.4,9.41,66200.0,8.0564,8.0564,8.0393,8.0479,66200.0
2012-03-16 13:00:00,9.41,9.42,9.4,9.42,47600.0,8.0479,8.0564,8.0393,8.0564,47600.0
2012-03-16 13:10:00,9.41,9.42,9.4,9.4,66400.0,8.0479,8.0564,8.0393,8.0393,66400.0
2012-03-16 13:20:00,9.4,9.41,9.38,9.39,215000.0,8.0393,8.0479,8.0222,8.0308,215000.0
2012-03-16 13:30:00,9.4,9.4,9.34,9.35,444000.0,8.0393,8.0393,7.988,7.9965,444000.0
2012-03-16 13:40:00,9.34,9.35,9.33,9.34,142300.0,7.988,7.9965,7.9794,7.988,142300.0
2012-03-16 13:50:00,9.34,9.36,9.32,9.34,104000.0,7.988,8.0051,7.9709,7.988,104000.0
2012-03-16 14:00:00,9.34,9.35,9.34,9.35,34000.0,7.988,7.9965,7.988,7.9965,34000.0
2012-03-16 14:10:00,9.35,9.37,9.34,9.36,121300.0,7.9965,8.0137,7.988,8.0051,121300.0
2012-03-16 14:20:00,9.36,9.37,9.36,9.37,69800.0,8.0051,8.0137,8.0051,8.0137,69800.0
2012-03-16 14:30:00,9.37,9.38,9.36,9.38,81700.0,8.0137,8.0222,8.0051,8.0222,81700.0
2012-03-16 14:40:00,9.38,9.42,9.37,9.42,86600.0,8.0222,8.0564,8.0137,8.0564,86600.0
2012-03-16 14:50:00,9.41,9.44,9.39,9.41,331100.0,8.0479,8.0735,8.0308,8.0479,331100.0
2012-03-16 15:00:00,9.41,9.41,9.4,9.41,76400.0,8.0479,8.0479,8.0393,8.0479,76400.0
2012-03-16 15:10:00,9.41,9.41,9.37,9.39,256700.0,8.0479,8.0479,8.0137,8.0308,256700.0
2012-03-16 15:20:00,9.39,9.41,9.39,9.41,130700.0,8.0308,8.0479,8.0308,8.0479,130700.0
2012-03-16 15:30:00,9.41,9.41,9.37,9.38,485600.0,8.0479,8.0479,8.0137,8.0222,485600.0
2012-03-16 15:40:00,9.39,9.45,9.38,9.39,589400.0,8.0308,8.0821,8.0222,8.0308,589400.0
2012-03-16 15:50:00,9.39,9.4,9.29,9.29,2259800.0,8.0308,8.0393,7.9452,7.9452,2259800.0
2012-03-19 09:30:00,9.36,9.44,9.34,9.39,265700.0,8.0051,8.0735,7.988,8.0308,265700.0
2012-03-19 09:40:00,9.4,9.53,9.38,9.5,393200.0,8.0393,8.1505,8.0222,8.1248,393200.0
2012-03-19 09:50:00,9.5,9.51,9.44,9.47,240200.0,8.1248,8.1334,8.0735,8.0992,240200.0
2012-03-19 10:00:00,9.48,9.48,9.27,9.27,989000.0,8.1077,8.1077,7.9281,7.9281,989000.0
2012-03-19 10:10:00,9.27,9.33,9.26,9.27,354000.0,7.9281,7.9794,7.9196,7.9281,354000.0
2012-03-19 10:20:00,9.27,9.27,9.2,9.27,332700.0,7.9281,7.9281,7.8683,7.9281,332700.0
2012-03-19 10:30:00,9.26,9.34,9.26,9.32,773800.0,7.9196,7.988,7.9196,7.9709,773800.0
2012-03-19 10:40:00,9.33,9.33,9.29,9.29,465100.0,7.9794,7.9794,7.9452,7.9452,465100.0
2012-03-19 10:50:00,9.29,9.29,9.16,9.17,368100.0,7.9452,7.9452,7.8341,7.8426,368100.0
2012-03-19 11:00:00,9.17,9.18,9.12,9.16,560400.0,7.8426,7.8512,7.7998,7.8341,560400.0
2012-03-19 11:10:00,9.16,9.18,9.13,9.18,575400.0,7.8341,7.8512,7.8084,7.8512,575400.0
2012-03-19 11:20:00,9.17,9.2,9.17,9.19,282400.0,7.8426,7.8683,7.8426,7.8597,282400.0
2012-03-19 11:30:00,9.19,9.24,9.18,9.24,216200.0,7.8597,7.9025,7.8512,7.9025,216200.0
2012-03-19 11:40:00,9.24,9.28,9.22,9.24,361400.0,7.9025,7.9367,7.8854,7.9025,361400.0
2012-03-19 11:50:00,9.25,9.26,9.21,9.24,295800.0,7.911,7.9196,7.8768,7.9025,295800.0
2012-03-19 12:00:00,9.24,9.28,9.23,9.26,321800.0,7.9025,7.9367,7.8939,7.9196,321800.0
2012-03-19 12:10:00,9.27,9.27,9.23,9.25,252900.0,7.9281,7.9281,7.8939,7.911,252900.0
2012-03-19 12:20:00,9.24,9.25,9.16,9.18,561300.0,7.9025,7.911,7.8341,7.8512,561300.0
2012-03-19 12:30:00,9.18,9.25,9.17,9.25,410100.0,7.8512,7.911,7.8426,7.911,410100.0
2012-03-19 12:40:00,9.25,9.28,9.24,9.27,169600.0,7.911,7.9367,7.9025,7.9281,169600.0
2012-03-19 12:50:00,9.27,9.28,9.26,9.27,75900.0,7.9281,7.9367,7.9196,7.9281,75900.0
2012-03-19 13:00:00,9.27,9.29,9.26,9.28,120700.0,7.9281,7.9452,7.9196,7.9367,120700.0
2012-03-19 13:10:00,9.28,9.31,9.27,9.27,261600.0,7.9367,7.9623,7.9281,7.9281,261600.0
2012-03-19 13:20:00,9.28,9.32,9.27,9.3,245800.0,7.9367,7.9709,7.9281,7.9538,245800.0
2012-03-19 13:30:00,9.31,9.31,9.28,9.29,157100.0,7.9623,7.9623,7.9367,7.9452,157100.0
2012-03-19 13:40:00,9.3,9.33,9.28,9.29,270000.0,7.9538,7.9794,7.9367,7.9452,270000.0
2012-03-19 13:50:00,9.29,9.3,9.27,9.28,231200.0,7.9452,7.9538,7.9281,7.9367,231200.0
2012-03-19 14:00:00,9.28,9.29,9.27,9.28,93700.0,7.9367,7.9452,7.9281,7.9367,93700.0
2012-03-19 14:10:00,9.28,9.29,9.25,9.27,373400.0,7.9367,7.9452,7.911,7.9281,373400.0
2012-03-19 14:20:00,9.27,9.28,9.26,9.26,50400.0,7.9281,7.9367,7.9196,7.9196,50400.0
2012-03-19 14:30:00,9.27,9.28,9.25,9.26,145600.0,7.9281,7.9367,7.911,7.9196,145600.0
2012-03-19 14:40:00,9.26,9.26,9.23,9.24,106400.0,7.9196,7.9196,7.8939,7.9025,106400.0
2012-03-19 14:50:00,9.24,9.24,9.19,9.21,193200.0,7.9025,7.9025,7.8597,7.8768,193200.0
2012-03-19 15:00:00,9.21,9.22,9.19,9.21,208500.0,7.8768,7.8854,7.8597,7.8768,208500.0
2012-03-19 15:10:00,9.2,9.21,9.2,9.21,243200.0,7.8683,7.8768,7.8683,7.8768,243200.0
2012-03-19 15:20:00,9.21,9.22,9.18,9.19,315900.0,7.8768,7.8854,7.8512,7.8597,315900.0
2012-03-19 15:30:00,9.19,9.2,9.17,9.18,290200.0,7.8597,7.8683,7.8426,7.8512,290200.0
2012-03-19 15:40:00,9.18,9.18,9.13,9.16,613100.0,7.8512,7.8512,7.8084,7.8341,613100.0
2012-03-19 15:50:00,9.17,9.17,9.14,9.15,798500.0,7.8426,7.8426,7.8169,7.8255,798500.0
2012-03-20 09:30:00,9.1,9.16,9.03,9.07,399600.0,7.7827,7.8341,7.7229,7.7571,399600.0
2012-03-20 09:40:00,9.08,9.08,8.95,9.03,761600.0,7.7656,7.7656,7.6545,7.7229,761600.0
2012-03-20 09:50:00,9.03,9.09,9.01,9.04,458000.0,7.7229,7.7742,7.7058,7.7314,458000.0
2012-03-20 10:00:00,9.03,9.1,9.02,9.09,524300.0,7.7229,7.7827,7.7143,7.7742,524300.0
2012-03-20 10:10:00,9.1,9.14,9.1,9.13,334300.0,7.7827,7.8169,7.7827,7.8084,334300.0
2012-03-20 10:20:00,9.13,9.18,9.08,9.14,690600.0,7.8084,7.8512,7.7656,7.8169,690600.0
2012-03-20 10:30:00,9.13,9.21,9.13,9.2,696100.0,7.8084,7.8768,7.8084,7.8683,696100.0
2012-03-20 10:40:00,9.19,9.21,9.15,9.17,646400.0,7.8597,7.8768,7.8255,7.8426,646400.0
2012-03-20 10:50:00,9.18,9.21,9.16,9.17,196700.0,7.8512,7.8768,7.8341,7.8426,196700.0
2012-03-20 11:00:00,9.17,9.21,9.17,9.2,207300.0,7.8426,7.8768,7.8426,7.8683,207300.0
2012-03-20 11:10:00,9.2,9.2,9.14,9.15,237800.0,7.8683,7.8683,7.8169,7.8255,237800.0
2012-03-20 11:20:00,9.16,9.18,9.14,9.15,394400.0,7.8341,7.8512,7.8169,7.8255,394400.0
2012-03-20 11:30:00,9.15,9.16,9.12,9.13,245700.0,7.8255,7.8341,7.7998,7.8084,245700.0
2012-03-20 11:40:00,9.14,9.14,9.03,9.03,517100.0,7.8169,7.8169,7.7229,7.7229,517100.0
2012-03-20 11:50:00,9.03,9.1,9.01,9.1,334000.0,7.7229,7.7827,7.7058,7.7827,334000.0
2012-03-20 12:00:00,9.09,9.12,9.08,9.12,83400.0,7.7742,7.7998,7.7656,7.7998,83400.0
2012-03-20 12:10:00,9.12,9.12,9.09,9.1,898600.0,7.7998,7.7998,7.7742,7.7827,898600.0
2012-03-20 12:20:00,9.09,9.1,9.05,9.06,98500.0,7.7742,7.7827,7.74,7.7485,98500.0
2012-03-20 12:30:00,9.06,9.09,9.06,9.08,63500.0,7.7485,7.7742,7.7485,7.7656,63500.0
2012-03-20 12:40:00,9.08,9.09,9.05,9.05,72300.0,7.7656,7.7742,7.74,7.74,72300.0
2012-03-20 12:50:00,9.05,9.08,9.05,9.07,68200.0,7.74,7.7656,7.74,7.7571,68200.0
2012-03-20 13:00:00,9.07,9.11,9.06,9.11,53300.0,7.7571,7.7913,7.7485,7.7913,53300.0
2012-03-20 13:10:00,9.11,9.12,9.09,9.11,54600.0,7.7913,7.7998,7.7742,7.7913,54600.0
2012-03-20 13:20:00,9.11,9.12,9.09,9.11,44200.0,7.7913,7.7998,7.7742,7.7913,44200.0
2012-03-20 13:30:00,9.11,9.13,9.1,9.13,137300.0,7.7913,7.8084,7.7827,7.8084,137300.0
2012-03-20 13:40:00,9.13,9.17,9.13,9.16,126400.0,7.8084,7.8426,7.8084,7.8341,126400.0
2012-03-20 13:50:00,9.15,9.16,9.13,9.15,225300.0,7.8255,7.8341,7.8084,7.8255,225300.0
2012-03-20 14:00:00,9.16,9.17,9.15,9.17,39400.0,7.8341,7.8426,7.8255,7.8426,39400.0
2012-03-20 14:10:00,9.17,9.21,9.14,9.2,221900.0,7.8426,7.8768,7.8169,7.8683,221900.0
2012-03-20 14:20:00,9.19,9.2,9.17,9.17,145400.0,7.8597,7.8683,7.8426,7.8426,145400.0
2012-03-20 14:30:00,9.17,9.19,9.16,9.17,108000.0,7.8426,7.8597,7.8341,7.8426,108000.0
2012-03-20 14:40:00,9.17,9.2,9.16,9.19,241500.0,7.8426,7.8683,7.8341,7.8597,241500.0
2012-03-20 14:50:00,9.2,9.23,9.19,9.23,123300.0,7.8683,7.8939,7.8597,7.8939,123300.0
2012-03-20 15:00:00,9.23,9.24,9.23,9.23,104000.0,7.8939,7.9025,7.8939,7.8939,104000.0
2012-03-20 15:10:00,9.24,9.26,9.23,9.26,222800.0,7.9025,7.9196,7.8939,7.9196,222800.0
2012-03-20 15:20:00,9.25,9.27,9.25,9.25,343800.0,7.911,7.9281,7.911,7.911,343800.0
2012-03-20 15:30:00,9.26,9.26,9.23,9.24,260400.0,7.9196,7.9196,7.8939,7.9025,260400.0
2012-03-20 15:40:00,9.24,9.25,9.2,9.21,336100.0,7.9025,7.911,7.8683,7.8768,336100.0
2012-03-20 15:50:00,9.21,9.23,9.21,9.23,413300.0,7.8768,7.8939,7.8768,7.8939,413300.0
2012-03-21 09:30:00,9.34,9.53,9.31,9.53,525700.0,7.988,8.1505,7.9623,8.1505,525700.0
2012-03-21 09:40:00,9.53,9.55,9.46,9.53,470800.0,8.1505,8.1676,8.0906,8.1505,470800.0
2012-03-21 09:50:00,9.54,9.54,9.39,9.44,383300.0,8.159,8.159,8.0308,8.0735,383300.0
2012-03-21 10:00:00,9.44,9.45,9.24,9.37,748500.0,8.0735,8.0821,7.9025,8.0137,748500.0
2012-03-21 10:10:00,9.36,9.41,9.35,9.36,202100.0,8.0051,8.0479,7.9965,8.0051,202100.0
2012-03-21 10:20:00,9.37,9.41,9.36,9.41,147400.0,8.0137,8.0479,8.0051,8.0479,147400.0
2012-03-21 10:30:00,9.41,9.43,9.41,9.43,112400.0,8.0479,8.065,8.0479,8.065,112400.0
2012-03-21 10:40:00,9.43,9.43,9.31,9.35,298400.0,8.065,8.065,7.9623,7.9965,298400.0
2012-03-21 10:50:00,9.35,9.37,9.32,9.33,103700.0,7.9965,8.0137,7.9709,7.9794,103700.0
2012-03-21 11:00:00,9.33,9.43,9.31,9.41,246900.0,7.9794,8.065,7.9623,8.0479,246900.0
2012-03-21 11:10:00,9.41,9.43,9.39,9.42,54800.0,8.0479,8.065,8.0308,8.0564,54800.0
2012-03-21 11:20:00,9.42,9.43,9.4,9.43,55100.0,8.0564,8.065,8.0393,8.065,55100.0
2012-03-21 11:30:00,9.42,9.47,9.41,9.44,179100.0,8.0564,8.0992,8.0479,8.0735,179100.0
2012-03-21 11:40:00,9.44,9.44,9.41,9.41,57600.0,8.0735,8.0735,8.0479,8.0479,57600.0
2012-03-21 11:50:00,9.41,9.43,9.4,9.41,304000.0,8.0479,8.065,8.0393,8.0479,304000.0
2012-03-21 12:00:00,9.41,9.44,9.41,9.44,129000.0,8.0479,8.0735,8.0479,8.0735,129000.0
2012-03-21 12:10:00,9.44,9.47,9.44,9.45,96300.0,8.0735,8.0992,8.0735,8.0821,96300.0
2012-03-21 12:20:00,9.45,9.47,9.44,9.44,44100.0,8.0821,8.0992,8.0735,8.0735,44100.0
2012-03-21 12:30:00,9.44,9.44,9.42,9.42,41700.0,8.0735,8.0735,8.0564,8.0564,41700.0
2012-03-21 12:40:00,9.43,9.45,9.43,9.43,45100.0,8.065,8.0821,8.065,8.065,45100.0
2012-03-21 12:50:00,9.43,9.45,9.43,9.44,32500.0,8.065,8.0821,8.065,8.0735,32500.0
2012-03-21 13:00:00,9.44,9.45,9.43,9.43,40300.0,8.0735,8.0821,8.065,8.065,40300.0
2012-03-21 13:10:00,9.43,9.43,9.4,9.4,30800.0,8.065,8.065,8.0393,8.0393,30800.0
2012-03-21 13:20:00,9.4,9.41,9.37,9.37,124100.0,8.0393,8.0479,8.0137,8.0137,124100.0
2012-03-21 13:30:00,9.37,9.38,9.33,9.34,75400.0,8.0137,8.0222,7.9794,7.988,75400.0
2012-03-21 13:40:00,9.34,9.35,9.33,9.34,60600.0,7.988,7.9965,7.9794,7.988,60600.0
2012-03-21 13:50:00,9.34,9.36,9.34,9.34,33800.0,7.988,8.0051,7.988,7.988,33800.0
2012-03-21 14:00:00,9.34,9.42,9.34,9.4,250300.0,7.988,8.0564,7.988,8.0393,250300.0
2012-03-21 14:10:00,9.4,9.44,9.39,9.44,73200.0,8.0393,8.0735,8.0308,8.0735,73200.0
2012-03-21 14:20:00,9.44,9.45,9.41,9.44,73300.0,8.0735,8.0821,8.0479,8.0735,73300.0
2012-03-21 14:30:00,9.43,9.47,9.42,9.44,109200.0,8.065,8.0992,8.0564,8.0735,109200.0
2012-03-21 14:40:00,9.43,9.45,9.42,9.43,54700.0,8.065,8.0821,8.0564,8.065,54700.0
2012-03-21 14:50:00,9.43,9.44,9.41,9.43,115500.0,8.065,8.0735,8.0479,8.065,115500.0
2012-03-21 15:00:00,9.44,9.46,9.43,9.46,114500.0,8.0735,8.0906,8.065,8.0906,114500.0
2012-03-21 15:10:00,9.45,9.47,9.44,9.45,115300.0,8.0821,8.0992,8.0735,8.0821,115300.0
2012-03-21 15:20:00,9.45,9.46,9.42,9.46,185700.0,8.0821,8.0906,8.0564,8.0906,185700.0
2012-03-21 15:30:00,9.46,9.46,9.43,9.43,218100.0,8.0906,8.0906,8.065,8.065,218100.0
2012-03-21 15:40:00,9.43,9.44,9.39,9.4,231200.0,8.065,8.0735,8.0308,8.0393,231200.0
2012-03-21 15:50:00,9.4,9.41,9.35,9.38,731500.0,8.0393,8.0479,7.9965,8.0222,731500.0
2012-03-22 09:30:00,9.24,9.28,9.21,9.24,332100.0,7.9025,7.9367,7.8768,7.9025,332100.0
2012-03-22 09:40:00,9.24,9.27,9.22,9.25,610200.0,7.9025,7.9281,7.8854,7.911,610200.0
2012-03-22 09:50:00,9.25,9.25,9.2,9.2,434400.0,7.911,7.911,7.8683,7.8683,434400.0
2012-03-22 10:00:00,9.2,9.25,9.18,9.23,403800.0,7.8683,7.911,7.8512,7.8939,403800.0
2012-03-22 10:10:00,9.22,9.23,9.12,9.16,477100.0,7.8854,7.8939,7.7998,7.8341,477100.0
2012-03-22 10:20:00,9.15,9.17,9.13,9.14,120400.0,7.8255,7.8426,7.8084,7.8169,120400.0
2012-03-22 10:30:00,9.14,9.14,9.09,9.13,126900.0,7.8169,7.8169,7.7742,7.8084,126900.0
2012-03-22 10:40:00,9.13,9.16,9.1,9.11,263400.0,7.8084,7.8341,7.7827,7.7913,263400.0
2012-03-22 10:50:00,9.12,9.12,9.02,9.04,272300.0,7.7998,7.7998,7.7143,7.7314,272300.0
2012-03-22 11:00:00,9.04,9.08,9.04,9.05,188400.0,7.7314,7.7656,7.7314,7.74,188400.0
2012-03-22 11:10:00,9.05,9.12,9.05,9.11,152000.0,7.74,7.7998,7.74,7.7913,152000.0
2012-03-22 11:20:00,9.1,9.19,9.1,9.17,313800.0,7.7827,7.8597,7.7827,7.8426,313800.0
2012-03-22 11:30:00,9.18,9.18,9.16,9.17,70900.0,7.8512,7.8512,7.8341,7.8426,70900.0
2012-03-22 11:40:00,9.17,9.18,9.15,9.15,46200.0,7.8426,7.8512,7.8255,7.8255,46200.0
2012-03-22 11:50:00,9.16,9.18,9.15,9.18,154200.0,7.8341,7.8512,7.8255,7.8512,154200.0
2012-03-22 12:00:00,9.18,9.19,9.17,9.18,40400.0,7.8512,7.8597,7.8426,7.8512,40400.0
2012-03-22 12:10:00,9.18,9.2,9.14,9.15,71600.0,7.8512,7.8683,7.8169,7.8255,71600.0
2012-03-22 12:20:00,9.15,9.16,9.13,9.15,89200.0,7.8255,7.8341,7.8084,7.8255,89200.0
2012-03-22 12:30:00,9.14,9.15,9.11,9.13,90900.0,7.8169,7.8255,7.7913,7.8084,90900.0
2012-03-22 12:40:00,9.13,9.13,9.11,9.12,87600.0,7.8084,7.8084,7.7913,7.7998,87600.0
2012-03-22 12:50:00,9.12,9.14,9.11,9.14,53100.0,7.7998,7.8169,7.7913,7.8169,53100.0
2012-03-22 13:00:00,9.14,9.15,9.11,9.11,65600.0,7.8169,7.8255,7.7913,7.7913,65600.0
2012-03-22 13:10:00,9.11,9.13,9.1,9.11,89600.0,7.7913,7.8084,7.7827,7.7913,89600.0
2012-03-22 13:20:00,9.1,9.11,9.05,9.08,150400.0,7.7827,7.7913,7.74,7.7656,150400.0
2012-03-22 13:30:00,9.08,9.09,9.07,9.09,205900.0,7.7656,7.7742,7.7571,7.7742,205900.0
2012-03-22 13:40:00,9.09,9.09,9.02,9.03,252900.0,7.7742,7.7742,7.7143,7.7229,252900.0
2012-03-22 13:50:00,9.03,9.06,9.01,9.05,234600.0,7.7229,7.7485,7.7058,7.74,234600.0
2012-03-22 14:00:00,9.05,9.05,8.99,9.01,512100.0,7.74,7.74,7.6887,7.7058,512100.0
2012-03-22 14:10:00,9.01,9.06,9.01,9.04,176900.0,7.7058,7.7485,7.7058,7.7314,176900.0
2012-03-22 14:20:00,9.05,9.1,9.03,9.1,322800.0,7.74,7.7827,7.7229,7.7827,322800.0
2012-03-22 14:30:00,9.1,9.1,9.08,9.09,223300.0,7.7827,7.7827,7.7656,7.7742,223300.0
2012-03-22 14:40:00,9.1,9.11,9.06,9.07,163200.0,7.7827,7.7913,7.7485,7.7571,163200.0
2012-03-22 14:50:00,9.08,9.08,9.06,9.06,140900.0,7.7656,7.7656,7.7485,7.7485,140900.0
2012-03-22 15:00:00,9.06,9.07,9.02,9.04,475800.0,7.7485,7.7571,7.7143,7.7314,475800.0
2012-03-22 15:10:00,9.04,9.05,9.0,9.02,261000.0,7.7314,7.74,7.6972,7.7143,261000.0
2012-03-22 15:20:00,9.01,9.07,9.01,9.06,126700.0,7.7058,7.7571,7.7058,7.7485,126700.0
2012-03-22 15:30:00,9.06,9.09,9.04,9.09,320300.0,7.7485,7.7742,7.7314,7.7742,320300.0
2012-03-22 15:40:00,9.08,9.14,9.05,9.14,635600.0,7.7656,7.8169,7.74,7.8169,635600.0
2012-03-22 15:50:00,9.13,9.13,9.11,9.11,692800.0,7.8084,7.8084,7.7913,7.7913,692800.0
2012-03-23 09:30:00,8.7,8.9,8.65,8.82,1738200.0,7.4406,7.6117,7.3979,7.5433,1738200.0
2012-03-23 09:40:00,8.82,8.82,8.72,8.8,685900.0,7.5433,7.5433,7.4577,7.5262,685900.0
2012-03-23 09:50:00,8.8,8.9,8.8,8.88,530000.0,7.5262,7.6117,7.5262,7.5946,530000.0
2012-03-23 10:00:00,8.88,8.88,8.33,8.57,2547800.0,7.5946,7.5946,7.1242,7.3295,2547800.0
2012-03-23 10:10:00,8.56,8.59,8.46,8.5,1277000.0,7.3209,7.3466,7.2354,7.2696,1277000.0
2012-03-23 10:20:00,8.5,8.56,8.49,8.53,785500.0,7.2696,7.3209,7.261,7.2952,785500.0
2012-03-23 10:30:00,8.53,8.74,8.53,8.71,767700.0,7.2952,7.4748,7.2952,7.4492,767700.0
2012-03-23 10:40:00,8.71,8.71,8.63,8.7,475400.0,7.4492,7.4492,7.3808,7.4406,475400.0
2012-03-23 10:50:00,8.71,8.8,8.7,8.8,567600.0,7.4492,7.5262,7.4406,7.5262,567600.0
2012-03-23 11:00:00,8.8,8.82,8.76,8.77,554900.0,7.5262,7.5433,7.492,7.5005,554900.0
2012-03-23 11:10:00,8.76,8.78,8.71,8.73,361000.0,7.492,7.5091,7.4492,7.4663,361000.0
2012-03-23 11:20:00,8.73,8.82,8.73,8.82,163300.0,7.4663,7.5433,7.4663,7.5433,163300.0
2012-03-23 11:30:00,8.82,8.83,8.76,8.79,321100.0,7.5433,7.5518,7.492,7.5176,321100.0
2012-03-23 11:40:00,8.79,8.96,8.78,8.95,1208000.0,7.5176,7.663,7.5091,7.6545,1208000.0
2012-03-23 11:50:00,8.95,9.01,8.93,8.96,761800.0,7.6545,7.7058,7.6373,7.663,761800.0
2012-03-23 12:00:00,8.97,8.97,8.93,8.96,545900.0,7.6716,7.6716,7.6373,7.663,545900.0
2012-03-23 12:10:00,8.96,9.0,8.96,8.97,424800.0,7.663,7.6972,7.663,7.6716,424800.0
2012-03-23 12:20:00,8.98,8.98,8.93,8.93,193500.0,7.6801,7.6801,7.6373,7.6373,193500.0
2012-03-23 12:30:00,8.92,8.93,8.88,8.89,260400.0,7.6288,7.6373,7.5946,7.6031,260400.0
2012-03-23 12:40:00,8.89,8.91,8.87,8.9,230900.0,7.6031,7.6202,7.586,7.6117,230900.0
2012-03-23 12:50:00,8.9,8.91,8.83,8.83,359300.0,7.6117,7.6202,7.5518,7.5518,359300.0
2012-03-23 13:00:00,8.83,8.85,8.8,8.82,117100.0,7.5518,7.5689,7.5262,7.5433,117100.0
2012-03-23 13:10:00,8.82,8.82,8.78,8.79,161000.0,7.5433,7.5433,7.5091,7.5176,161000.0
2012-03-23 13:20:00,8.79,8.83,8.79,8.83,189200.0,7.5176,7.5518,7.5176,7.5518,189200.0
2012-03-23 13:30:00,8.83,8.85,8.78,8.79,209700.0,7.5518,7.5689,7.5091,7.5176,209700.0
2012-03-23 13:40:00,8.79,8.81,8.75,8.75,146100.0,7.5176,7.5347,7.4834,7.4834,146100.0
2012-03-23 13:50:00,8.76,8.78,8.72,8.72,214200.0,7.492,7.5091,7.4577,7.4577,214200.0
2012-03-23 14:00:00,8.73,8.79,8.73,8.78,147100.0,7.4663,7.5176,7.4663,7.5091,147100.0
2012-03-23 14:10:00,8.79,8.85,8.78,8.83,134500.0,7.5176,7.5689,7.5091,7.5518,134500.0
2012-03-23 14:20:00,8.84,8.87,8.83,8.87,104100.0,7.5604,7.586,7.5518,7.586,104100.0
2012-03-23 14:30:00,8.87,8.87,8.84,8.86,134600.0,7.586,7.586,7.5604,7.5775,134600.0
2012-03-23 14:40:00,8.86,8.87,8.83,8.84,134500.0,7.5775,7.586,7.5518,7.5604,134500.0
2012-03-23 14:50:00,8.84,8.86,8.81,8.82,217500.0,7.5604,7.5775,7.5347,7.5433,217500.0
2012-03-23 15:00:00,8.82,8.83,8.8,8.83,79400.0,7.5433,7.5518,7.5262,7.5518,79400.0
2012-03-23 15:10:00,8.82,8.84,8.8,8.83,101900.0,7.5433,7.5604,7.5262,7.5518,101900.0
2012-03-23 15:20:00,8.82,8.85,8.82,8.84,203100.0,7.5433,7.5689,7.5433,7.5604,203100.0
2012-03-23 15:30:00,8.85,8.87,8.82,8.84,236100.0,7.5689,7.586,7.5433,7.5604,236100.0
2012-03-23 15:40:00,8.85,8.85,8.83,8.85,410700.0,7.5689,7.5689,7.5518,7.5689,410700.0
2012-03-23 15:50:00,8.85,8.88,8.84,8.87,614100.0,7.5689,7.5946,7.5604,7.586,614100.0
2012-03-26 09:30:00,9.03,9.09,8.99,9.0,320600.0,7.7229,7.7742,7.6887,7.6972,320600.0
2012-03-26 09:40:00,9.0,9.01,8.9,8.93,148000.0,7.6972,7.7058,7.6117,7.6373,148000.0
2012-03-26 09:50:00,8.93,8.95,8.88,8.91,236500.0,7.6373,7.6545,7.5946,7.6202,236500.0
2012-03-26 10:00:00,8.91,8.91,8.78,8.82,789200.0,7.6202,7.6202,7.5091,7.5433,789200.0
2012-03-26 10:10:00,8.82,8.91,8.81,8.9,254900.0,7.5433,7.6202,7.5347,7.6117,254900.0
2012-03-26 10:20:00,8.89,8.91,8.77,8.8,270700.0,7.6031,7.6202,7.5005,7.5262,270700.0
2012-03-26 10:30:00,8.8,8.8,8.69,8.7,557500.0,7.5262,7.5262,7.4321,7.4406,557500.0
2012-03-26 10:40:00,8.7,8.7,8.61,8.68,582800.0,7.4406,7.4406,7.3637,7.4235,582800.0
2012-03-26 10:50:00,8.68,8.7,8.68,8.69,194400.0,7.4235,7.4406,7.4235,7.4321,194400.0
2012-03-26 11:00:00,8.69,8.7,8.64,8.66,488100.0,7.4321,7.4406,7.3893,7.4064,488100.0
2012-03-26 11:10:00,8.66,8.67,8.66,8.67,128300.0,7.4064,7.415,7.4064,7.415,128300.0
2012-03-26 11:20:00,8.66,8.69,8.66,8.68,165700.0,7.4064,7.4321,7.4064,7.4235,165700.0
2012-03-26 11:30:00,8.69,8.71,8.68,8.71,268500.0,7.4321,7.4492,7.4235,7.4492,268500.0
2012-03-26 11:40:00,8.71,8.72,8.69,8.7,285500.0,7.4492,7.4577,7.4321,7.4406,285500.0
2012-03-26 11:50:00,8.7,8.72,8.68,8.72,304900.0,7.4406,7.4577,7.4235,7.4577,304900.0
2012-03-26 12:00:00,8.72,8.76,8.71,8.75,417900.0,7.4577,7.492,7.4492,7.4834,417900.0
2012-03-26 12:10:00,8.75,8.81,8.74,8.79,231300.0,7.4834,7.5347,7.4748,7.5176,231300.0
2012-03-26 12:20:00,8.79,8.8,8.75,8.76,144000.0,7.5176,7.5262,7.4834,7.492,144000.0
2012-03-26 12:30:00,8.76,8.78,8.75,8.76,181000.0,7.492,7.5091,7.4834,7.492,181000.0
2012-03-26 12:40:00,8.76,8.79,8.75,8.79,86100.0,7.492,7.5176,7.4834,7.5176,86100.0
2012-03-26 12:50:00,8.78,8.81,8.78,8.79,112500.0,7.5091,7.5347,7.5091,7.5176,112500.0
2012-03-26 13:00:00,8.79,8.8,8.79,8.8,37700.0,7.5176,7.5262,7.5176,7.5262,37700.0
2012-03-26 13:10:00,8.79,8.8,8.75,8.76,178200.0,7.5176,7.5262,7.4834,7.492,178200.0
2012-03-26 13:20:00,8.75,8.79,8.75,8.78,128100.0,7.4834,7.5176,7.4834,7.5091,128100.0
2012-03-26 13:30:00,8.78,8.8,8.78,8.8,97100.0,7.5091,7.5262,7.5091,7.5262,97100.0
2012-03-26 13:40:00,8.79,8.8,8.79,8.79,98200.0,7.5176,7.5262,7.5176,7.5176,98200.0
2012-03-26 13:50:00,8.8,8.82,8.79,8.81,132400.0,7.5262,7.5433,7.5176,7.5347,132400.0
2012-03-26 14:00:00,8.82,8.83,8.81,8.81,117300.0,7.5433,7.5518,7.5347,7.5347,117300.0
2012-03-26 14:10:00,8.82,8.84,8.81,8.83,131600.0,7.5433,7.5604,7.5347,7.5518,131600.0
2012-03-26 14:20:00,8.84,8.87,8.83,8.84,195600.0,7.5604,7.586,7.5518,7.5604,195600.0
2012-03-26 14:30:00,8.84,8.86,8.84,8.85,148300.0,7.5604,7.5775,7.5604,7.5689,148300.0
2012-03-26 14:40:00,8.84,8.86,8.84,8.84,70800.0,7.5604,7.5775,7.5604,7.5604,70800.0
2012-03-26 14:50:00,8.84,8.87,8.84,8.86,99600.0,7.5604,7.586,7.5604,7.5775,99600.0
2012-03-26 15:00:00,8.87,8.88,8.83,8.84,303100.0,7.586,7.5946,7.5518,7.5604,303100.0
2012-03-26 15:10:00,8.83,8.84,8.82,8.82,235400.0,7.5518,7.5604,7.5433,7.5433,235400.0
2012-03-26 15:20:00,8.82,8.83,8.78,8.78,383000.0,7.5433,7.5518,7.5091,7.5091,383000.0
2012-03-26 15:30:00,8.79,8.81,8.78,8.78,427600.0,7.5176,7.5347,7.5091,7.5091,427600.0
2012-03-26 15:40:00,8.79,8.8,8.77,8.8,370300.0,7.5176,7.5262,7.5005,7.5262,370300.0
2012-03-26 15:50:00,8.8,8.82,8.79,8.8,986000.0,7.5262,7.5433,7.5176,7.5262,986000.0
2012-03-27 09:30:00,8.97,9.15,8.96,9.14,755800.0,7.6716,7.8255,7.663,7.8169,755800.0
2012-03-27 09:40:00,9.13,9.22,9.11,9.2,439600.0,7.8084,7.8854,7.7913,7.8683,439600.0
2012-03-27 09:50:00,9.2,9.25,9.18,9.19,416000.0,7.8683,7.911,7.8512,7.8597,416000.0
2012-03-27 10:00:00,9.19,9.2,9.12,9.13,384800.0,7.8597,7.8683,7.7998,7.8084,384800.0
2012-03-27 10:10:00,9.14,9.2,9.13,9.17,261600.0,7.8169,7.8683,7.8084,7.8426,261600.0
2012-03-27 10:20:00,9.16,9.16,9.1,9.13,235800.0,7.8341,7.8341,7.7827,7.8084,235800.0
2012-03-27 10:30:00,9.13,9.16,9.11,9.16,161400.0,7.8084,7.8341,7.7913,7.8341,161400.0
2012-03-27 10:40:00,9.16,9.17,9.12,9.16,208200.0,7.8341,7.8426,7.7998,7.8341,208200.0
2012-03-27 10:50:00,9.17,9.17,9.14,9.17,174400.0,7.8426,7.8426,7.8169,7.8426,174400.0
2012-03-27 11:00:00,9.17,9.24,9.16,9.24,335000.0,7.8426,7.9025,7.8341,7.9025,335000.0
2012-03-27 11:10:00,9.24,9.24,9.18,9.21,670200.0,7.9025,7.9025,7.8512,7.8768,670200.0
2012-03-27 11:20:00,9.21,9.31,9.2,9.27,575700.0,7.8768,7.9623,7.8683,7.9281,575700.0
2012-03-27 11:30:00,9.27,9.29,9.24,9.25,297500.0,7.9281,7.9452,7.9025,7.911,297500.0
2012-03-27 11:40:00,9.26,9.29,9.24,9.29,349300.0,7.9196,7.9452,7.9025,7.9452,349300.0
2012-03-27 11:50:00,9.29,9.35,9.28,9.34,387400.0,7.9452,7.9965,7.9367,7.988,387400.0
2012-03-27 12:00:00,9.34,9.35,9.31,9.32,332100.0,7.988,7.9965,7.9623,7.9709,332100.0
2012-03-27 12:10:00,9.31,9.35,9.31,9.33,320000.0,7.9623,7.9965,7.9623,7.9794,320000.0
2012-03-27 12:20:00,9.33,9.33,9.27,9.27,437500.0,7.9794,7.9794,7.9281,7.9281,437500.0
2012-03-27 12:30:00,9.27,9.27,9.22,9.26,291800.0,7.9281,7.9281,7.8854,7.9196,291800.0
2012-03-27 12:40:00,9.26,9.26,9.21,9.21,156400.0,7.9196,7.9196,7.8768,7.8768,156400.0
2012-03-27 12:50:00,9.21,9.28,9.18,9.28,268500.0,7.8768,7.9367,7.8512,7.9367,268500.0
2012-03-27 13:00:00,9.28,9.29,9.24,9.26,301300.0,7.9367,7.9452,7.9025,7.9196,301300.0
2012-03-27 13:10:00,9.26,9.26,9.17,9.18,346700.0,7.9196,7.9196,7.8426,7.8512,346700.0
2012-03-27 13:20:00,9.19,9.19,9.12,9.13,572800.0,7.8597,7.8597,7.7998,7.8084,572800.0
2012-03-27 13:30:00,9.14,9.18,9.11,9.18,178500.0,7.8169,7.8512,7.7913,7.8512,178500.0
2012-03-27 13:40:00,9.18,9.19,9.15,9.15,283200.0,7.8512,7.8597,7.8255,7.8255,283200.0
2012-03-27 13:50:00,9.15,9.16,9.14,9.15,101100.0,7.8255,7.8341,7.8169,7.8255,101100.0
2012-03-27 14:00:00,9.15,9.16,9.11,9.13,175100.0,7.8255,7.8341,7.7913,7.8084,175100.0
2012-03-27 14:10:00,9.13,9.17,9.12,9.15,257200.0,7.8084,7.8426,7.7998,7.8255,257200.0
2012-03-27 14:20:00,9.16,9.18,9.13,9.17,169000.0,7.8341,7.8512,7.8084,7.8426,169000.0
2012-03-27 14:30:00,9.17,9.18,9.13,9.14,110000.0,7.8426,7.8512,7.8084,7.8169,110000.0
2012-03-27 14:40:00,9.14,9.16,9.13,9.15,199900.0,7.8169,7.8341,7.8084,7.8255,199900.0
2012-03-27 14:50:00,9.15,9.17,9.13,9.16,164900.0,7.8255,7.8426,7.8084,7.8341,164900.0
2012-03-27 15:00:00,9.16,9.21,9.16,9.2,378100.0,7.8341,7.8768,7.8341,7.8683,378100.0
2012-03-27 15:10:00,9.2,9.2,9.17,9.17,172100.0,7.8683,7.8683,7.8426,7.8426,172100.0
2012-03-27 15:20:00,9.17,9.18,9.12,9.12,245200.0,7.8426,7.8512,7.7998,7.7998,245200.0
2012-03-27 15:30:00,9.12,9.13,9.1,9.13,664200.0,7.7998,7.8084,7.7827,7.8084,664200.0
2012-03-27 15:40:00,9.12,9.14,9.08,9.1,513300.0,7.7998,7.8169,7.7656,7.7827,513300.0
2012-03-27 15:50:00,9.1,9.11,9.05,9.06,1049500.0,7.7827,7.7913,7.74,7.7485,1049500.0
2012-03-28 09:30:00,9.1,9.23,9.06,9.21,319600.0,7.7827,7.8939,7.7485,7.8768,319600.0
2012-03-28 09:40:00,9.21,9.21,9.11,9.14,159600.0,7.8768,7.8768,7.7913,7.8169,159600.0
2012-03-28 09:50:00,9.13,9.21,9.11,9.18,227100.0,7.8084,7.8768,7.7913,7.8512,227100.0
2012-03-28 10:00:00,9.19,9.29,9.18,9.28,508800.0,7.8597,7.9452,7.8512,7.9367,508800.0
2012-03-28 10:10:00,9.28,9.34,9.27,9.29,392000.0,7.9367,7.988,7.9281,7.9452,392000.0
2012-03-28 10:20:00,9.29,9.3,9.23,9.26,246100.0,7.9452,7.9538,7.8939,7.9196,246100.0
2012-03-28 10:30:00,9.25,9.27,9.23,9.26,262100.0,7.911,7.9281,7.8939,7.9196,262100.0
2012-03-28 10:40:00,9.27,9.27,9.23,9.24,94500.0,7.9281,7.9281,7.8939,7.9025,94500.0
2012-03-28 10:50:00,9.24,9.26,9.21,9.26,517200.0,7.9025,7.9196,7.8768,7.9196,517200.0
2012-03-28 11:00:00,9.26,9.27,9.23,9.24,296600.0,7.9196,7.9281,7.8939,7.9025,296600.0
2012-03-28 11:10:00,9.25,9.27,9.22,9.25,328700.0,7.911,7.9281,7.8854,7.911,328700.0
2012-03-28 11:20:00,9.25,9.28,9.24,9.25,328400.0,7.911,7.9367,7.9025,7.911,328400.0
2012-03-28 11:30:00,9.24,9.27,9.24,9.26,429900.0,7.9025,7.9281,7.9025,7.9196,429900.0
2012-03-28 11:40:00,9.26,9.27,9.23,9.24,392500.0,7.9196,7.9281,7.8939,7.9025,392500.0
2012-03-28 11:50:00,9.24,9.24,9.1,9.17,566000.0,7.9025,7.9025,7.7827,7.8426,566000.0
2012-03-28 12:00:00,9.17,9.21,9.16,9.21,352900.0,7.8426,7.8768,7.8341,7.8768,352900.0
2012-03-28 12:10:00,9.2,9.28,9.2,9.27,303900.0,7.8683,7.9367,7.8683,7.9281,303900.0
2012-03-28 12:20:00,9.26,9.32,9.26,9.3,639500.0,7.9196,7.9709,7.9196,7.9538,639500.0
2012-03-28 12:30:00,9.3,9.3,9.28,9.29,247600.0,7.9538,7.9538,7.9367,7.9452,247600.0
2012-03-28 12:40:00,9.29,9.32,9.28,9.31,293300.0,7.9452,7.9709,7.9367,7.9623,293300.0
2012-03-28 12:50:00,9.32,9.33,9.3,9.33,371300.0,7.9709,7.9794,7.9538,7.9794,371300.0
2012-03-28 13:00:00,9.33,9.35,9.31,9.32,389400.0,7.9794,7.9965,7.9623,7.9709,389400.0
2012-03-28 13:10:00,9.31,9.32,9.3,9.31,251900.0,7.9623,7.9709,7.9538,7.9623,251900.0
2012-03-28 13:20:00,9.31,9.34,9.29,9.32,696100.0,7.9623,7.988,7.9452,7.9709,696100.0
2012-03-28 13:30:00,9.31,9.34,9.31,9.34,279300.0,7.9623,7.988,7.9623,7.988,279300.0
2012-03-28 13:40:00,9.34,9.34,9.31,9.31,185300.0,7.988,7.988,7.9623,7.9623,185300.0
2012-03-28 13:50:00,9.31,9.35,9.3,9.34,366400.0,7.9623,7.9965,7.9538,7.988,366400.0
2012-03-28 14:00:00,9.34,9.36,9.25,9.26,650400.0,7.988,8.0051,7.911,7.9196,650400.0
2012-03-28 14:10:00,9.26,9.3,9.23,9.28,554400.0,7.9196,7.9538,7.8939,7.9367,554400.0
2012-03-28 14:20:00,9.28,9.28,9.24,9.27,397400.0,7.9367,7.9367,7.9025,7.9281,397400.0
2012-03-28 14:30:00,9.26,9.29,9.25,9.29,327000.0,7.9196,7.9452,7.911,7.9452,327000.0
2012-03-28 14:40:00,9.29,9.32,9.28,9.31,231000.0,7.9452,7.9709,7.9367,7.9623,231000.0
2012-03-28 14:50:00,9.3,9.33,9.3,9.33,209400.0,7.9538,7.9794,7.9538,7.9794,209400.0
2012-03-28 15:00:00,9.32,9.36,9.32,9.33,468000.0,7.9709,8.0051,7.9709,7.9794,468000.0
2012-03-28 15:10:00,9.34,9.36,9.32,9.35,333800.0,7.988,8.0051,7.9709,7.9965,333800.0
2012-03-28 15:20:00,9.34,9.35,9.32,9.34,344200.0,7.988,7.9965,7.9709,7.988,344200.0
2012-03-28 15:30:00,9.34,9.37,9.33,9.37,462300.0,7.988,8.0137,7.9794,8.0137,462300.0
2012-03-28 15:40:00,9.37,9.43,9.37,9.42,947400.0,8.0137,8.065,8.0137,8.0564,947400.0
2012-03-28 15:50:00,9.42,9.48,9.4,9.47,2711800.0,8.0564,8.1077,8.0393,8.0992,2711800.0
2012-03-29 09:30:00,9.31,9.33,9.13,9.13,395200.0,7.9623,7.9794,7.8084,7.8084,395200.0
2012-03-29 09:40:00,9.13,9.17,9.11,9.13,431300.0,7.8084,7.8426,7.7913,7.8084,431300.0
2012-03-29 09:50:00,9.13,9.14,8.98,9.03,956100.0,7.8084,7.8169,7.6801,7.7229,956100.0
2012-03-29 10:00:00,9.02,9.13,9.02,9.08,383100.0,7.7143,7.8084,7.7143,7.7656,383100.0
2012-03-29 10:10:00,9.07,9.07,8.98,8.99,379600.0,7.7571,7.7571,7.6801,7.6887,379600.0
2012-03-29 10:20:00,8.99,9.04,8.98,9.01,329200.0,7.6887,7.7314,7.6801,7.7058,329200.0
2012-03-29 10:30:00,9.01,9.07,9.0,9.04,481200.0,7.7058,7.7571,7.6972,7.7314,481200.0
2012-03-29 10:40:00,9.04,9.04,8.99,9.0,371900.0,7.7314,7.7314,7.6887,7.6972,371900.0
2012-03-29 10:50:00,9.0,9.01,8.96,8.99,441100.0,7.6972,7.7058,7.663,7.6887,441100.0
2012-03-29 11:00:00,8.98,9.0,8.93,8.94,436100.0,7.6801,7.6972,7.6373,7.6459,436100.0
2012-03-29 11:10:00,8.93,9.0,8.93,8.95,601200.0,7.6373,7.6972,7.6373,7.6545,601200.0
2012-03-29 11:20:00,8.94,8.97,8.94,8.94,239000.0,7.6459,7.6716,7.6459,7.6459,239000.0
2012-03-29 11:30:00,8.94,8.96,8.89,8.9,283300.0,7.6459,7.663,7.6031,7.6117,283300.0
2012-03-29 11:40:00,8.9,8.95,8.9,8.95,238700.0,7.6117,7.6545,7.6117,7.6545,238700.0
2012-03-29 11:50:00,8.95,8.99,8.93,8.98,316500.0,7.6545,7.6887,7.6373,7.6801,316500.0
2012-03-29 12:00:00,8.98,9.03,8.97,9.02,321400.0,7.6801,7.7229,7.6716,7.7143,321400.0
2012-03-29 12:10:00,9.03,9.03,8.99,9.0,208600.0,7.7229,7.7229,7.6887,7.6972,208600.0
2012-03-29 12:20:00,9.0,9.04,8.99,9.04,338200.0,7.6972,7.7314,7.6887,7.7314,338200.0
2012-03-29 12:30:00,9.04,9.07,9.02,9.07,281800.0,7.7314,7.7571,7.7143,7.7571,281800.0
2012-03-29 12:40:00,9.07,9.09,9.05,9.08,380300.0,7.7571,7.7742,7.74,7.7656,380300.0
2012-03-29 12:50:00,9.09,9.13,9.08,9.13,207500.0,7.7742,7.8084,7.7656,7.8084,207500.0
2012-03-29 13:00:00,9.13,9.13,9.1,9.1,370600.0,7.8084,7.8084,7.7827,7.7827,370600.0
2012-03-29 13:10:00,9.1,9.1,9.07,9.09,196700.0,7.7827,7.7827,7.7571,7.7742,196700.0
2012-03-29 13:20:00,9.09,9.1,9.06,9.09,233500.0,7.7742,7.7827,7.7485,7.7742,233500.0
2012-03-29 13:30:00,9.09,9.11,9.08,9.11,83600.0,7.7742,7.7913,7.7656,7.7913,83600.0
2012-03-29 13:40:00,9.11,9.12,9.06,9.07,144400.0,7.7913,7.7998,7.7485,7.7571,144400.0
2012-03-29 13:50:00,9.06,9.09,9.05,9.09,174000.0,7.7485,7.7742,7.74,7.7742,174000.0
2012-03-29 14:00:00,9.08,9.14,9.08,9.09,236300.0,7.7656,7.8169,7.7656,7.7742,236300.0
2012-03-29 14:10:00,9.08,9.14,9.08,9.13,282000.0,7.7656,7.8169,7.7656,7.8084,282000.0
2012-03-29 14:20:00,9.14,9.15,9.12,9.14,182900.0,7.8169,7.8255,7.7998,7.8169,182900.0
2012-03-29 14:30:00,9.14,9.15,9.12,9.14,196400.0,7.8169,7.8255,7.7998,7.8169,196400.0
2012-03-29 14:40:00,9.14,9.2,9.14,9.2,215400.0,7.8169,7.8683,7.8169,7.8683,215400.0
2012-03-29 14:50:00,9.2,9.22,9.2,9.21,233600.0,7.8683,7.8854,7.8683,7.8768,233600.0
2012-03-29 15:00:00,9.22,9.24,9.21,9.24,227700.0,7.8854,7.9025,7.8768,7.9025,227700.0
2012-03-29 15:10:00,9.23,9.29,9.23,9.29,800600.0,7.8939,7.9452,7.8939,7.9452,800600.0
2012-03-29 15:20:00,9.29,9.29,9.23,9.24,628300.0,7.9452,7.9452,7.8939,7.9025,628300.0
2012-03-29 15:30:00,9.24,9.28,9.23,9.27,581900.0,7.9025,7.9367,7.8939,7.9281,581900.0
2012-03-29 15:40:00,9.27,9.29,9.23,9.24,527900.0,7.9281,7.9452,7.8939,7.9025,527900.0
2012-03-29 15:50:00,9.24,9.27,9.23,9.26,1284600.0,7.9025,7.9281,7.8939,7.9196,1284600.0
2012-03-30 09:30:00,9.3,9.37,9.21,9.27,268000.0,7.9538,8.0137,7.8768,7.9281,268000.0
2012-03-30 09:40:00,9.27,9.27,9.15,9.15,219700.0,7.9281,7.9281,7.8255,7.8255,219700.0
2012-03-30 09:50:00,9.15,9.17,9.04,9.04,276200.0,7.8255,7.8426,7.7314,7.7314,276200.0
2012-03-30 10:00:00,9.04,9.07,9.01,9.05,318700.0,7.7314,7.7571,7.7058,7.74,318700.0
2012-03-30 10:10:00,9.05,9.07,9.01,9.02,337600.0,7.74,7.7571,7.7058,7.7143,337600.0
2012-03-30 10:20:00,9.02,9.02,8.96,9.0,255900.0,7.7143,7.7143,7.663,7.6972,255900.0
2012-03-30 10:30:00,9.01,9.01,8.93,8.95,227900.0,7.7058,7.7058,7.6373,7.6545,227900.0
2012-03-30 10:40:00,8.95,9.0,8.95,8.99,121200.0,7.6545,7.6972,7.6545,7.6887,121200.0
2012-03-30 10:50:00,8.99,9.0,8.96,8.97,165200.0,7.6887,7.6972,7.663,7.6716,165200.0
2012-03-30 11:00:00,8.97,9.01,8.97,9.01,167000.0,7.6716,7.7058,7.6716,7.7058,167000.0
2012-03-30 11:10:00,9.0,9.06,8.99,9.06,160500.0,7.6972,7.7485,7.6887,7.7485,160500.0
2012-03-30 11:20:00,9.06,9.08,9.05,9.08,113900.0,7.7485,7.7656,7.74,7.7656,113900.0
2012-03-30 11:30:00,9.08,9.09,9.07,9.07,158600.0,7.7656,7.7742,7.7571,7.7571,158600.0
2012-03-30 11:40:00,9.07,9.07,9.03,9.04,60400.0,7.7571,7.7571,7.7229,7.7314,60400.0
2012-03-30 11:50:00,9.03,9.08,9.02,9.03,159100.0,7.7229,7.7656,7.7143,7.7229,159100.0
2012-03-30 12:00:00,9.04,9.04,9.02,9.03,52300.0,7.7314,7.7314,7.7143,7.7229,52300.0
2012-03-30 12:10:00,9.02,9.03,9.01,9.02,44900.0,7.7143,7.7229,7.7058,7.7143,44900.0
2012-03-30 12:20:00,9.02,9.03,9.0,9.01,95300.0,7.7143,7.7229,7.6972,7.7058,95300.0
2012-03-30 12:30:00,9.01,9.02,9.0,9.0,94800.0,7.7058,7.7143,7.6972,7.6972,94800.0
2012-03-30 12:40:00,9.0,9.01,8.97,8.97,138400.0,7.6972,7.7058,7.6716,7.6716,138400.0
2012-03-30 12:50:00,8.98,8.98,8.91,8.91,158700.0,7.6801,7.6801,7.6202,7.6202,158700.0
2012-03-30 13:00:00,8.91,8.93,8.9,8.93,473600.0,7.6202,7.6373,7.6117,7.6373,473600.0
2012-03-30 13:10:00,8.93,8.96,8.93,8.95,209400.0,7.6373,7.663,7.6373,7.6545,209400.0
2012-03-30 13:20:00,8.95,8.96,8.92,8.92,170100.0,7.6545,7.663,7.6288,7.6288,170100.0
2012-03-30 13:30:00,8.92,8.94,8.92,8.93,123500.0,7.6288,7.6459,7.6288,7.6373,123500.0
2012-03-30 13:40:00,8.94,8.94,8.91,8.92,102900.0,7.6459,7.6459,7.6202,7.6288,102900.0
2012-03-30 13:50:00,8.93,8.94,8.91,8.93,245800.0,7.6373,7.6459,7.6202,7.6373,245800.0
2012-03-30 14:00:00,8.94,8.95,8.93,8.94,200600.0,7.6459,7.6545,7.6373,7.6459,200600.0
2012-03-30 14:10:00,8.94,8.95,8.93,8.94,128500.0,7.6459,7.6545,7.6373,7.6459,128500.0
2012-03-30 14:20:00,8.94,8.94,8.92,8.92,186300.0,7.6459,7.6459,7.6288,7.6288,186300.0
2012-03-30 14:30:00,8.92,8.93,8.88,8.88,281300.0,7.6288,7.6373,7.5946,7.5946,281300.0
2012-03-30 14:40:00,8.89,8.93,8.88,8.93,107300.0,7.6031,7.6373,7.5946,7.6373,107300.0
2012-03-30 14:50:00,8.93,8.93,8.89,8.9,183100.0,7.6373,7.6373,7.6031,7.6117,183100.0
2012-03-30 15:00:00,8.91,8.91,8.86,8.87,372800.0,7.6202,7.6202,7.5775,7.586,372800.0
2012-03-30 15:10:00,8.87,8.88,8.85,8.88,382400.0,7.586,7.5946,7.5689,7.5946,382400.0
2012-03-30 15:20:00,8.88,8.88,8.84,8.86,332900.0,7.5946,7.5946,7.5604,7.5775,332900.0
2012-03-30 15:30:00,8.86,8.93,8.85,8.93,398400.0,7.5775,7.6373,7.5689,7.6373,398400.0
2012-03-30 15:40:00,8.93,8.93,8.87,8.88,631600.0,7.6373,7.6373,7.586,7.5946,631600.0
2012-03-30 15:50:00,8.88,8.89,8.85,8.86,1064400.0,7.5946,7.6031,7.5689,7.5775,1064400.0
2012-04-02 09:30:00,8.74,8.81,8.66,8.73,548800.0,7.4748,7.5347,7.4064,7.4663,548800.0
2012-04-02 09:40:00,8.73,8.75,8.65,8.69,258900.0,7.4663,7.4834,7.3979,7.4321,258900.0
2012-04-02 09:50:00,8.69,8.69,8.58,8.62,494300.0,7.4321,7.4321,7.338,7.3722,494300.0
2012-04-02 10:00:00,8.62,8.72,8.62,8.71,518900.0,7.3722,7.4577,7.3722,7.4492,518900.0
2012-04-02 10:10:00,8.71,8.78,8.7,8.7,287000.0,7.4492,7.5091,7.4406,7.4406,287000.0
2012-04-02 10:20:00,8.7,8.71,8.62,8.62,289100.0,7.4406,7.4492,7.3722,7.3722,289100.0
2012-04-02 10:30:00,8.62,8.67,8.62,8.64,317700.0,7.3722,7.415,7.3722,7.3893,317700.0
2012-04-02 10:40:00,8.64,8.71,8.63,8.7,583900.0,7.3893,7.4492,7.3808,7.4406,583900.0
2012-04-02 10:50:00,8.7,8.72,8.69,8.7,156600.0,7.4406,7.4577,7.4321,7.4406,156600.0
2012-04-02 11:00:00,8.71,8.75,8.69,8.75,233300.0,7.4492,7.4834,7.4321,7.4834,233300.0
2012-04-02 11:10:00,8.75,8.78,8.71,8.71,182900.0,7.4834,7.5091,7.4492,7.4492,182900.0
2012-04-02 11:20:00,8.71,8.77,8.71,8.76,295300.0,7.4492,7.5005,7.4492,7.492,295300.0
2012-04-02 11:30:00,8.75,8.76,8.74,8.74,146300.0,7.4834,7.492,7.4748,7.4748,146300.0
2012-04-02 11:40:00,8.74,8.8,8.74,8.77,185800.0,7.4748,7.5262,7.4748,7.5005,185800.0
2012-04-02 11:50:00,8.78,8.8,8.77,8.78,153100.0,7.5091,7.5262,7.5005,7.5091,153100.0
2012-04-02 12:00:00,8.78,8.8,8.77,8.8,256700.0,7.5091,7.5262,7.5005,7.5262,256700.0
2012-04-02 12:10:00,8.79,8.8,8.78,8.79,154600.0,7.5176,7.5262,7.5091,7.5176,154600.0
2012-04-02 12:20:00,8.79,8.8,8.74,8.74,146700.0,7.5176,7.5262,7.4748,7.4748,146700.0
2012-04-02 12:30:00,8.74,8.77,8.7,8.72,484400.0,7.4748,7.5005,7.4406,7.4577,484400.0
2012-04-02 12:40:00,8.72,8.76,8.72,8.76,137700.0,7.4577,7.492,7.4577,7.492,137700.0
2012-04-02 12:50:00,8.76,8.78,8.75,8.78,55600.0,7.492,7.5091,7.4834,7.5091,55600.0
2012-04-02 13:00:00,8.77,8.79,8.77,8.79,198500.0,7.5005,7.5176,7.5005,7.5176,198500.0
2012-04-02 13:10:00,8.79,8.79,8.74,8.74,166600.0,7.5176,7.5176,7.4748,7.4748,166600.0
2012-04-02 13:20:00,8.74,8.77,8.74,8.75,144800.0,7.4748,7.5005,7.4748,7.4834,144800.0
2012-04-02 13:30:00,8.75,8.77,8.74,8.76,150100.0,7.4834,7.5005,7.4748,7.492,150100.0
2012-04-02 13:40:00,8.76,8.76,8.73,8.73,138000.0,7.492,7.492,7.4663,7.4663,138000.0
2012-04-02 13:50:00,8.73,8.77,8.73,8.75,134600.0,7.4663,7.5005,7.4663,7.4834,134600.0
2012-04-02 14:00:00,8.75,8.76,8.73,8.73,87600.0,7.4834,7.492,7.4663,7.4663,87600.0
2012-04-02 14:10:00,8.74,8.74,8.72,8.73,97200.0,7.4748,7.4748,7.4577,7.4663,97200.0
2012-04-02 14:20:00,8.74,8.74,8.71,8.71,112000.0,7.4748,7.4748,7.4492,7.4492,112000.0
2012-04-02 14:30:00,8.71,8.72,8.7,8.71,110800.0,7.4492,7.4577,7.4406,7.4492,110800.0
2012-04-02 14:40:00,8.71,8.73,8.67,8.7,329800.0,7.4492,7.4663,7.415,7.4406,329800.0
2012-04-02 14:50:00,8.71,8.71,8.67,8.7,190600.0,7.4492,7.4492,7.415,7.4406,190600.0
2012-04-02 15:00:00,8.7,8.71,8.69,8.71,155800.0,7.4406,7.4492,7.4321,7.4492,155800.0
2012-04-02 15:10:00,8.71,8.71,8.68,8.7,181800.0,7.4492,7.4492,7.4235,7.4406,181800.0
2012-04-02 15:20:00,8.7,8.7,8.68,8.69,489500.0,7.4406,7.4406,7.4235,7.4321,489500.0
2012-04-02 15:30:00,8.7,8.71,8.65,8.65,752800.0,7.4406,7.4492,7.3979,7.3979,752800.0
2012-04-02 15:40:00,8.65,8.67,8.63,8.63,373000.0,7.3979,7.415,7.3808,7.3808,373000.0
2012-04-02 15:50:00,8.63,8.68,8.63,8.67,737400.0,7.3808,7.4235,7.3808,7.415,737400.0
2012-04-03 09:30:00,8.54,8.63,8.5,8.56,768000.0,7.3038,7.3808,7.2696,7.3209,768000.0
2012-04-03 09:40:00,8.57,8.59,8.5,8.51,804600.0,7.3295,7.3466,7.2696,7.2781,804600.0
2012-04-03 09:50:00,8.52,8.54,8.48,8.49,1011300.0,7.2867,7.3038,7.2525,7.261,1011300.0
2012-04-03 10:00:00,8.48,8.54,8.47,8.54,713500.0,7.2525,7.3038,7.2439,7.3038,713500.0
2012-04-03 10:10:00,8.54,8.56,8.48,8.49,331700.0,7.3038,7.3209,7.2525,7.261,331700.0
2012-04-03 10:20:00,8.49,8.57,8.49,8.55,443300.0,7.261,7.3295,7.261,7.3124,443300.0
2012-04-03 10:30:00,8.56,8.61,8.54,8.59,350800.0,7.3209,7.3637,7.3038,7.3466,350800.0
2012-04-03 10:40:00,8.59,8.59,8.55,8.55,286300.0,7.3466,7.3466,7.3124,7.3124,286300.0
2012-04-03 10:50:00,8.55,8.59,8.54,8.59,201400.0,7.3124,7.3466,7.3038,7.3466,201400.0
2012-04-03 11:00:00,8.58,8.62,8.58,8.6,388200.0,7.338,7.3722,7.338,7.3551,388200.0
2012-04-03 11:10:00,8.59,8.62,8.56,8.6,441600.0,7.3466,7.3722,7.3209,7.3551,441600.0
2012-04-03 11:20:00,8.6,8.61,8.57,8.57,198800.0,7.3551,7.3637,7.3295,7.3295,198800.0
2012-04-03 11:30:00,8.57,8.57,8.53,8.55,273300.0,7.3295,7.3295,7.2952,7.3124,273300.0
2012-04-03 11:40:00,8.56,8.56,8.54,8.55,140800.0,7.3209,7.3209,7.3038,7.3124,140800.0
2012-04-03 11:50:00,8.56,8.56,8.55,8.55,32800.0,7.3209,7.3209,7.3124,7.3124,32800.0
2012-04-03 12:00:00,8.56,8.56,8.52,8.54,151000.0,7.3209,7.3209,7.2867,7.3038,151000.0
2012-04-03 12:10:00,8.54,8.54,8.5,8.53,96800.0,7.3038,7.3038,7.2696,7.2952,96800.0
2012-04-03 12:20:00,8.53,8.53,8.5,8.52,123000.0,7.2952,7.2952,7.2696,7.2867,123000.0
2012-04-03 12:30:00,8.52,8.52,8.49,8.51,156200.0,7.2867,7.2867,7.261,7.2781,156200.0
2012-04-03 12:40:00,8.51,8.51,8.5,8.5,39500.0,7.2781,7.2781,7.2696,7.2696,39500.0
2012-04-03 12:50:00,8.51,8.53,8.5,8.53,94700.0,7.2781,7.2952,7.2696,7.2952,94700.0
2012-04-03 13:00:00,8.53,8.53,8.51,8.52,81500.0,7.2952,7.2952,7.2781,7.2867,81500.0
2012-04-03 13:10:00,8.52,8.53,8.51,8.53,103900.0,7.2867,7.2952,7.2781,7.2952,103900.0
2012-04-03 13:20:00,8.53,8.53,8.48,8.51,93700.0,7.2952,7.2952,7.2525,7.2781,93700.0
2012-04-03 13:30:00,8.51,8.52,8.5,8.52,43600.0,7.2781,7.2867,7.2696,7.2867,43600.0
2012-04-03 13:40:00,8.51,8.53,8.48,8.53,384400.0,7.2781,7.2952,7.2525,7.2952,384400.0
2012-04-03 13:50:00,8.52,8.56,8.51,8.55,121900.0,7.2867,7.3209,7.2781,7.3124,121900.0
2012-04-03 14:00:00,8.55,8.56,8.49,8.52,709600.0,7.3124,7.3209,7.261,7.2867,709600.0
2012-04-03 14:10:00,8.52,8.53,8.47,8.53,1093900.0,7.2867,7.2952,7.2439,7.2952,1093900.0
2012-04-03 14:20:00,8.53,8.56,8.5,8.53,311000.0,7.2952,7.3209,7.2696,7.2952,311000.0
2012-04-03 14:30:00,8.54,8.57,8.53,8.55,369300.0,7.3038,7.3295,7.2952,7.3124,369300.0
2012-04-03 14:40:00,8.54,8.59,8.54,8.57,293500.0,7.3038,7.3466,7.3038,7.3295,293500.0
2012-04-03 14:50:00,8.56,8.6,8.56,8.58,185400.0,7.3209,7.3551,7.3209,7.338,185400.0
2012-04-03 15:00:00,8.58,8.68,8.57,8.67,698700.0,7.338,7.4235,7.3295,7.415,698700.0
2012-04-03 15:10:00,8.67,8.67,8.63,8.66,490500.0,7.415,7.415,7.3808,7.4064,490500.0
2012-04-03 15:20:00,8.66,8.67,8.64,8.64,356500.0,7.4064,7.415,7.3893,7.3893,356500.0
2012-04-03 15:30:00,8.64,8.65,8.62,8.62,406100.0,7.3893,7.3979,7.3722,7.3722,406100.0
2012-04-03 15:40:00,8.62,8.63,8.6,8.62,724100.0,7.3722,7.3808,7.3551,7.3722,724100.0
2012-04-03 15:50:00,8.62,8.62,8.61,8.61,786700.0,7.3722,7.3722,7.3637,7.3637,786700.0
2012-04-04 09:30:00,8.47,8.52,8.41,8.44,245400.0,7.2439,7.2867,7.1926,7.2183,245400.0
2012-04-04 09:40:00,8.44,8.44,8.36,8.36,444700.0,7.2183,7.2183,7.1499,7.1499,444700.0
2012-04-04 09:50:00,8.36,8.42,8.36,8.39,372100.0,7.1499,7.2012,7.1499,7.1755,372100.0
2012-04-04 10:00:00,8.38,8.4,8.29,8.29,700100.0,7.167,7.1841,7.09,7.09,700100.0
2012-04-04 10:10:00,8.29,8.35,8.26,8.29,811300.0,7.09,7.1413,7.0643,7.09,811300.0
2012-04-04 10:20:00,8.28,8.3,8.21,8.27,601900.0,7.0814,7.0985,7.0216,7.0729,601900.0
2012-04-04 10:30:00,8.27,8.29,8.23,8.27,350500.0,7.0729,7.09,7.0387,7.0729,350500.0
2012-04-04 10:40:00,8.27,8.28,8.2,8.23,308500.0,7.0729,7.0814,7.013,7.0387,308500.0
2012-04-04 10:50:00,8.22,8.22,8.17,8.17,355400.0,7.0301,7.0301,6.9874,6.9874,355400.0
2012-04-04 11:00:00,8.18,8.22,8.13,8.22,910000.0,6.9959,7.0301,6.9531,7.0301,910000.0
2012-04-04 11:10:00,8.21,8.27,8.21,8.25,369500.0,7.0216,7.0729,7.0216,7.0558,369500.0
2012-04-04 11:20:00,8.26,8.36,8.24,8.35,557100.0,7.0643,7.1499,7.0472,7.1413,557100.0
2012-04-04 11:30:00,8.35,8.4,8.34,8.39,375200.0,7.1413,7.1841,7.1328,7.1755,375200.0
2012-04-04 11:40:00,8.4,8.43,8.38,8.39,317800.0,7.1841,7.2097,7.167,7.1755,317800.0
2012-04-04 11:50:00,8.4,8.43,8.39,8.41,178300.0,7.1841,7.2097,7.1755,7.1926,178300.0
2012-04-04 12:00:00,8.41,8.45,8.41,8.44,272700.0,7.1926,7.2268,7.1926,7.2183,272700.0
2012-04-04 12:10:00,8.44,8.51,8.43,8.49,293300.0,7.2183,7.2781,7.2097,7.261,293300.0
2012-04-04 12:20:00,8.49,8.5,8.44,8.46,205800.0,7.261,7.2696,7.2183,7.2354,205800.0
2012-04-04 12:30:00,8.46,8.46,8.43,8.44,153600.0,7.2354,7.2354,7.2097,7.2183,153600.0
2012-04-04 12:40:00,8.43,8.44,8.39,8.41,161000.0,7.2097,7.2183,7.1755,7.1926,161000.0
2012-04-04 12:50:00,8.41,8.44,8.4,8.43,416400.0,7.1926,7.2183,7.1841,7.2097,416400.0
2012-04-04 13:00:00,8.42,8.43,8.39,8.39,212000.0,7.2012,7.2097,7.1755,7.1755,212000.0
2012-04-04 13:10:00,8.39,8.42,8.38,8.39,173600.0,7.1755,7.2012,7.167,7.1755,173600.0
2012-04-04 13:20:00,8.39,8.39,8.34,8.35,112400.0,7.1755,7.1755,7.1328,7.1413,112400.0
2012-04-04 13:30:00,8.34,8.38,8.34,8.37,104700.0,7.1328,7.167,7.1328,7.1584,104700.0
2012-04-04 13:40:00,8.37,8.39,8.36,8.38,201500.0,7.1584,7.1755,7.1499,7.167,201500.0
2012-04-04 13:50:00,8.39,8.42,8.38,8.42,206900.0,7.1755,7.2012,7.167,7.2012,206900.0
2012-04-04 14:00:00,8.41,8.41,8.38,8.38,118900.0,7.1926,7.1926,7.167,7.167,118900.0
2012-04-04 14:10:00,8.38,8.41,8.38,8.4,169700.0,7.167,7.1926,7.167,7.1841,169700.0
2012-04-04 14:20:00,8.39,8.41,8.38,8.4,95500.0,7.1755,7.1926,7.167,7.1841,95500.0
2012-04-04 14:30:00,8.4,8.46,8.39,8.46,301700.0,7.1841,7.2354,7.1755,7.2354,301700.0
2012-04-04 14:40:00,8.46,8.48,8.45,8.46,212700.0,7.2354,7.2525,7.2268,7.2354,212700.0
2012-04-04 14:50:00,8.46,8.47,8.43,8.45,132300.0,7.2354,7.2439,7.2097,7.2268,132300.0
2012-04-04 15:00:00,8.45,8.47,8.43,8.46,356100.0,7.2268,7.2439,7.2097,7.2354,356100.0
2012-04-04 15:10:00,8.46,8.52,8.45,8.49,468300.0,7.2354,7.2867,7.2268,7.261,468300.0
2012-04-04 15:20:00,8.49,8.51,8.47,8.49,545700.0,7.261,7.2781,7.2439,7.261,545700.0
2012-04-04 15:30:00,8.5,8.56,8.5,8.51,273400.0,7.2696,7.3209,7.2696,7.2781,273400.0
2012-04-04 15:40:00,8.51,8.55,8.49,8.54,405800.0,7.2781,7.3124,7.261,7.3038,405800.0
2012-04-04 15:50:00,8.54,8.55,8.47,8.49,804800.0,7.3038,7.3124,7.2439,7.261,804800.0
2012-04-05 09:30:00,8.39,8.52,8.39,8.47,252700.0,7.1755,7.2867,7.1755,7.2439,252700.0
2012-04-05 09:40:00,8.47,8.54,8.46,8.5,218100.0,7.2439,7.3038,7.2354,7.2696,218100.0
2012-04-05 09:50:00,8.5,8.54,8.49,8.5,327200.0,7.2696,7.3038,7.261,7.2696,327200.0
2012-04-05 10:00:00,8.5,8.53,8.44,8.47,385500.0,7.2696,7.2952,7.2183,7.2439,385500.0
2012-04-05 10:10:00,8.47,8.48,8.43,8.45,508700.0,7.2439,7.2525,7.2097,7.2268,508700.0
2012-04-05 10:20:00,8.45,8.46,8.35,8.36,314800.0,7.2268,7.2354,7.1413,7.1499,314800.0
2012-04-05 10:30:00,8.36,8.36,8.34,8.36,112700.0,7.1499,7.1499,7.1328,7.1499,112700.0
2012-04-05 10:40:00,8.36,8.39,8.36,8.38,156700.0,7.1499,7.1755,7.1499,7.167,156700.0
2012-04-05 10:50:00,8.39,8.39,8.35,8.37,130700.0,7.1755,7.1755,7.1413,7.1584,130700.0
2012-04-05 11:00:00,8.37,8.38,8.32,8.32,128700.0,7.1584,7.167,7.1156,7.1156,128700.0
2012-04-05 11:10:00,8.32,8.35,8.3,8.3,202300.0,7.1156,7.1413,7.0985,7.0985,202300.0
2012-04-05 11:20:00,8.3,8.32,8.3,8.3,112900.0,7.0985,7.1156,7.0985,7.0985,112900.0
2012-04-05 11:30:00,8.3,8.31,8.24,8.27,556300.0,7.0985,7.1071,7.0472,7.0729,556300.0
2012-04-05 11:40:00,8.27,8.31,8.27,8.28,373500.0,7.0729,7.1071,7.0729,7.0814,373500.0
2012-04-05 11:50:00,8.28,8.3,8.28,8.29,125300.0,7.0814,7.0985,7.0814,7.09,125300.0
2012-04-05 12:00:00,8.29,8.31,8.28,8.28,205600.0,7.09,7.1071,7.0814,7.0814,205600.0
2012-04-05 12:10:00,8.29,8.29,8.26,8.28,247000.0,7.09,7.09,7.0643,7.0814,247000.0
2012-04-05 12:20:00,8.28,8.29,8.25,8.26,466300.0,7.0814,7.09,7.0558,7.0643,466300.0
2012-04-05 12:30:00,8.25,8.26,8.23,8.23,219400.0,7.0558,7.0643,7.0387,7.0387,219400.0
2012-04-05 12:40:00,8.24,8.25,8.22,8.22,155600.0,7.0472,7.0558,7.0301,7.0301,155600.0
2012-04-05 12:50:00,8.22,8.24,8.22,8.22,119200.0,7.0301,7.0472,7.0301,7.0301,119200.0
2012-04-05 13:00:00,8.22,8.24,8.21,8.21,178800.0,7.0301,7.0472,7.0216,7.0216,178800.0
2012-04-05 13:10:00,8.21,8.26,8.21,8.26,257800.0,7.0216,7.0643,7.0216,7.0643,257800.0
2012-04-05 13:20:00,8.26,8.26,8.24,8.24,100200.0,7.0643,7.0643,7.0472,7.0472,100200.0
2012-04-05 13:30:00,8.24,8.25,8.23,8.25,95000.0,7.0472,7.0558,7.0387,7.0558,95000.0
2012-04-05 13:40:00,8.25,8.25,8.2,8.2,228100.0,7.0558,7.0558,7.013,7.013,228100.0
2012-04-05 13:50:00,8.2,8.24,8.2,8.23,332500.0,7.013,7.0472,7.013,7.0387,332500.0
2012-04-05 14:00:00,8.23,8.24,8.21,8.22,97600.0,7.0387,7.0472,7.0216,7.0301,97600.0
2012-04-05 14:10:00,8.23,8.25,8.22,8.25,156600.0,7.0387,7.0558,7.0301,7.0558,156600.0
2012-04-05 14:20:00,8.25,8.26,8.24,8.24,137600.0,7.0558,7.0643,7.0472,7.0472,137600.0
2012-04-05 14:30:00,8.25,8.25,8.21,8.21,117800.0,7.0558,7.0558,7.0216,7.0216,117800.0
2012-04-05 14:40:00,8.22,8.22,8.2,8.2,150100.0,7.0301,7.0301,7.013,7.013,150100.0
2012-04-05 14:50:00,8.21,8.24,8.2,8.24,318700.0,7.0216,7.0472,7.013,7.0472,318700.0
2012-04-05 15:00:00,8.24,8.24,8.22,8.24,109100.0,7.0472,7.0472,7.0301,7.0472,109100.0
2012-04-05 15:10:00,8.24,8.26,8.23,8.26,179100.0,7.0472,7.0643,7.0387,7.0643,179100.0
2012-04-05 15:20:00,8.26,8.27,8.25,8.27,241000.0,7.0643,7.0729,7.0558,7.0729,241000.0
2012-04-05 15:30:00,8.27,8.28,8.26,8.28,193800.0,7.0729,7.0814,7.0643,7.0814,193800.0
2012-04-05 15:40:00,8.28,8.29,8.27,8.27,286500.0,7.0814,7.09,7.0729,7.0729,286500.0
2012-04-05 15:50:00,8.27,8.28,8.25,8.25,687500.0,7.0729,7.0814,7.0558,7.0558,687500.0
2012-04-09 09:30:00,8.04,8.12,8.01,8.07,358900.0,6.8762,6.9446,6.8505,6.9018,358900.0
2012-04-09 09:40:00,8.07,8.07,7.98,8.04,690600.0,6.9018,6.9018,6.8249,6.8762,690600.0
2012-04-09 09:50:00,8.04,8.09,8.01,8.09,172500.0,6.8762,6.9189,6.8505,6.9189,172500.0
2012-04-09 10:00:00,8.09,8.14,8.03,8.04,211400.0,6.9189,6.9617,6.8676,6.8762,211400.0
2012-04-09 10:10:00,8.04,8.08,8.03,8.06,260100.0,6.8762,6.9104,6.8676,6.8933,260100.0
2012-04-09 10:20:00,8.06,8.09,8.02,8.05,416700.0,6.8933,6.9189,6.8591,6.8847,416700.0
2012-04-09 10:30:00,8.05,8.06,8.01,8.02,155900.0,6.8847,6.8933,6.8505,6.8591,155900.0
2012-04-09 10:40:00,8.02,8.04,8.02,8.04,59800.0,6.8591,6.8762,6.8591,6.8762,59800.0
2012-04-09 10:50:00,8.03,8.04,8.01,8.02,137100.0,6.8676,6.8762,6.8505,6.8591,137100.0
2012-04-09 11:00:00,8.02,8.04,8.0,8.01,297200.0,6.8591,6.8762,6.842,6.8505,297200.0
2012-04-09 11:10:00,8.0,8.0,7.95,7.98,305000.0,6.842,6.842,6.7992,6.8249,305000.0
2012-04-09 11:20:00,7.98,7.99,7.95,7.96,136300.0,6.8249,6.8334,6.7992,6.8078,136300.0
2012-04-09 11:30:00,7.95,7.97,7.95,7.96,140600.0,6.7992,6.8163,6.7992,6.8078,140600.0
2012-04-09 11:40:00,7.96,7.97,7.95,7.97,127900.0,6.8078,6.8163,6.7992,6.8163,127900.0
2012-04-09 11:50:00,7.97,7.97,7.94,7.95,189300.0,6.8163,6.8163,6.7907,6.7992,189300.0
2012-04-09 12:00:00,7.95,7.95,7.93,7.95,117000.0,6.7992,6.7992,6.7821,6.7992,117000.0
2012-04-09 12:10:00,7.95,8.01,7.94,8.0,204900.0,6.7992,6.8505,6.7907,6.842,204900.0
2012-04-09 12:20:00,8.0,8.04,8.0,8.04,217000.0,6.842,6.8762,6.842,6.8762,217000.0
2012-04-09 12:30:00,8.04,8.05,8.03,8.04,270500.0,6.8762,6.8847,6.8676,6.8762,270500.0
2012-04-09 12:40:00,8.04,8.05,8.02,8.04,227100.0,6.8762,6.8847,6.8591,6.8762,227100.0
2012-04-09 12:50:00,8.04,8.05,8.02,8.04,281200.0,6.8762,6.8847,6.8591,6.8762,281200.0
2012-04-09 13:00:00,8.04,8.05,8.03,8.04,149600.0,6.8762,6.8847,6.8676,6.8762,149600.0
2012-04-09 13:10:00,8.03,8.04,8.0,8.01,87900.0,6.8676,6.8762,6.842,6.8505,87900.0
2012-04-09 13:20:00,8.01,8.03,8.0,8.02,103700.0,6.8505,6.8676,6.842,6.8591,103700.0
2012-04-09 13:30:00,8.02,8.05,8.02,8.04,116600.0,6.8591,6.8847,6.8591,6.8762,116600.0
2012-04-09 13:40:00,8.05,8.05,8.03,8.05,176800.0,6.8847,6.8847,6.8676,6.8847,176800.0
2012-04-09 13:50:00,8.05,8.14,8.04,8.13,338100.0,6.8847,6.9617,6.8762,6.9531,338100.0
2012-04-09 14:00:00,8.13,8.13,8.06,8.09,163700.0,6.9531,6.9531,6.8933,6.9189,163700.0
2012-04-09 14:10:00,8.09,8.09,8.06,8.09,110700.0,6.9189,6.9189,6.8933,6.9189,110700.0
2012-04-09 14:20:00,8.09,8.13,8.09,8.12,330500.0,6.9189,6.9531,6.9189,6.9446,330500.0
2012-04-09 14:30:00,8.12,8.19,8.12,8.19,316000.0,6.9446,7.0045,6.9446,7.0045,316000.0
2012-04-09 14:40:00,8.19,8.19,8.16,8.17,106800.0,7.0045,7.0045,6.9788,6.9874,106800.0
2012-04-09 14:50:00,8.17,8.24,8.17,8.22,398300.0,6.9874,7.0472,6.9874,7.0301,398300.0
2012-04-09 15:00:00,8.22,8.23,8.2,8.21,220000.0,7.0301,7.0387,7.013,7.0216,220000.0
2012-04-09 15:10:00,8.22,8.22,8.18,8.18,188500.0,7.0301,7.0301,6.9959,6.9959,188500.0
2012-04-09 15:20:00,8.18,8.19,8.18,8.18,204400.0,6.9959,7.0045,6.9959,6.9959,204400.0
2012-04-09 15:30:00,8.18,8.2,8.18,8.2,218900.0,6.9959,7.013,6.9959,7.013,218900.0
2012-04-09 15:40:00,8.2,8.25,8.19,8.23,784100.0,7.013,7.0558,7.0045,7.0387,784100.0
2012-04-09 15:50:00,8.22,8.24,8.21,8.22,932800.0,7.0301,7.0472,7.0216,7.0301,932800.0
2012-04-10 09:30:00,8.17,8.29,8.17,8.28,282300.0,6.9874,7.09,6.9874,7.0814,282300.0
2012-04-10 09:40:00,8.28,8.3,8.24,8.26,271500.0,7.0814,7.0985,7.0472,7.0643,271500.0
2012-04-10 09:50:00,8.26,8.33,8.24,8.33,272200.0,7.0643,7.1242,7.0472,7.1242,272200.0
2012-04-10 10:00:00,8.32,8.34,8.2,8.23,404400.0,7.1156,7.1328,7.013,7.0387,404400.0
2012-04-10 10:10:00,8.24,8.24,8.21,8.21,159100.0,7.0472,7.0472,7.0216,7.0216,159100.0
2012-04-10 10:20:00,8.21,8.23,8.17,8.21,401900.0,7.0216,7.0387,6.9874,7.0216,401900.0
2012-04-10 10:30:00,8.21,8.25,8.21,8.21,303600.0,7.0216,7.0558,7.0216,7.0216,303600.0
2012-04-10 10:40:00,8.21,8.22,8.19,8.19,202900.0,7.0216,7.0301,7.0045,7.0045,202900.0
2012-04-10 10:50:00,8.19,8.2,8.17,8.2,230100.0,7.0045,7.013,6.9874,7.013,230100.0
2012-04-10 11:00:00,8.2,8.22,8.16,8.19,266300.0,7.013,7.0301,6.9788,7.0045,266300.0
2012-04-10 11:10:00,8.18,8.19,8.13,8.13,147600.0,6.9959,7.0045,6.9531,6.9531,147600.0
2012-04-10 11:20:00,8.13,8.14,8.09,8.11,372400.0,6.9531,6.9617,6.9189,6.936,372400.0
2012-04-10 11:30:00,8.1,8.12,8.07,8.09,190300.0,6.9275,6.9446,6.9018,6.9189,190300.0
2012-04-10 11:40:00,8.08,8.09,8.0,8.0,338200.0,6.9104,6.9189,6.842,6.842,338200.0
2012-04-10 11:50:00,8.0,8.01,7.93,8.0,627900.0,6.842,6.8505,6.7821,6.842,627900.0
2012-04-10 12:00:00,8.0,8.0,7.96,7.98,411100.0,6.842,6.842,6.8078,6.8249,411100.0
2012-04-10 12:10:00,7.97,7.97,7.87,7.9,676800.0,6.8163,6.8163,6.7308,6.7564,676800.0
2012-04-10 12:20:00,7.9,7.91,7.86,7.87,552500.0,6.7564,6.765,6.7222,6.7308,552500.0
2012-04-10 12:30:00,7.87,7.88,7.79,7.81,1174100.0,6.7308,6.7393,6.6624,6.6795,1174100.0
2012-04-10 12:40:00,7.81,7.84,7.79,7.81,703000.0,6.6795,6.7051,6.6624,6.6795,703000.0
2012-04-10 12:50:00,7.82,7.83,7.8,7.81,531000.0,6.688,6.6966,6.6709,6.6795,531000.0
2012-04-10 13:00:00,7.81,7.81,7.77,7.8,583300.0,6.6795,6.6795,6.6453,6.6709,583300.0
2012-04-10 13:10:00,7.8,7.81,7.72,7.72,560200.0,6.6709,6.6795,6.6025,6.6025,560200.0
2012-04-10 13:20:00,7.72,7.75,7.7,7.72,454300.0,6.6025,6.6282,6.5854,6.6025,454300.0
2012-04-10 13:30:00,7.72,7.73,7.68,7.69,485200.0,6.6025,6.6111,6.5683,6.5768,485200.0
2012-04-10 13:40:00,7.69,7.77,7.67,7.76,419200.0,6.5768,6.6453,6.5597,6.6367,419200.0
2012-04-10 13:50:00,7.76,7.78,7.76,7.76,178000.0,6.6367,6.6538,6.6367,6.6367,178000.0
2012-04-10 14:00:00,7.76,7.77,7.74,7.75,299700.0,6.6367,6.6453,6.6196,6.6282,299700.0
2012-04-10 14:10:00,7.75,7.76,7.71,7.71,276500.0,6.6282,6.6367,6.5939,6.5939,276500.0
2012-04-10 14:20:00,7.71,7.74,7.68,7.73,256500.0,6.5939,6.6196,6.5683,6.6111,256500.0
2012-04-10 14:30:00,7.74,7.76,7.72,7.72,348300.0,6.6196,6.6367,6.6025,6.6025,348300.0
2012-04-10 14:40:00,7.73,7.8,7.73,7.8,362100.0,6.6111,6.6709,6.6111,6.6709,362100.0
2012-04-10 14:50:00,7.8,7.84,7.79,7.81,469000.0,6.6709,6.7051,6.6624,6.6795,469000.0
2012-04-10 15:00:00,7.81,7.82,7.77,7.77,327400.0,6.6795,6.688,6.6453,6.6453,327400.0
2012-04-10 15:10:00,7.78,7.8,7.75,7.76,542500.0,6.6538,6.6709,6.6282,6.6367,542500.0
2012-04-10 15:20:00,7.76,7.77,7.72,7.73,432800.0,6.6367,6.6453,6.6025,6.6111,432800.0
2012-04-10 15:30:00,7.72,7.74,7.68,7.68,796400.0,6.6025,6.6196,6.5683,6.5683,796400.0
2012-04-10 15:40:00,7.68,7.69,7.65,7.67,394800.0,6.5683,6.5768,6.5426,6.5597,394800.0
2012-04-10 15:50:00,7.67,7.71,7.67,7.69,1422700.0,6.5597,6.5939,6.5597,6.5768,1422700.0
2012-04-11 09:30:00,7.9,8.19,7.9,8.16,961200.0,6.7564,7.0045,6.7564,6.9788,961200.0
2012-04-11 09:40:00,8.15,8.27,8.15,8.18,1177600.0,6.9703,7.0729,6.9703,6.9959,1177600.0
2012-04-11 09:50:00,8.19,8.25,8.17,8.25,621200.0,7.0045,7.0558,6.9874,7.0558,621200.0
2012-04-11 10:00:00,8.25,8.29,8.24,8.26,550900.0,7.0558,7.09,7.0472,7.0643,550900.0
2012-04-11 10:10:00,8.25,8.31,8.25,8.29,396100.0,7.0558,7.1071,7.0558,7.09,396100.0
2012-04-11 10:20:00,8.29,8.3,8.27,8.3,609200.0,7.09,7.0985,7.0729,7.0985,609200.0
2012-04-11 10:30:00,8.3,8.4,8.3,8.4,878300.0,7.0985,7.1841,7.0985,7.1841,878300.0
2012-04-11 10:40:00,8.4,8.46,8.38,8.41,1153800.0,7.1841,7.2354,7.167,7.1926,1153800.0
2012-04-11 10:50:00,8.41,8.43,8.34,8.38,731900.0,7.1926,7.2097,7.1328,7.167,731900.0
2012-04-11 11:00:00,8.38,8.38,8.3,8.31,496400.0,7.167,7.167,7.0985,7.1071,496400.0
2012-04-11 11:10:00,8.31,8.32,8.26,8.28,274100.0,7.1071,7.1156,7.0643,7.0814,274100.0
2012-04-11 11:20:00,8.28,8.28,8.25,8.25,358200.0,7.0814,7.0814,7.0558,7.0558,358200.0
2012-04-11 11:30:00,8.25,8.32,8.25,8.29,355700.0,7.0558,7.1156,7.0558,7.09,355700.0
2012-04-11 11:40:00,8.29,8.31,8.27,8.27,940600.0,7.09,7.1071,7.0729,7.0729,940600.0
2012-04-11 11:50:00,8.27,8.3,8.27,8.3,503700.0,7.0729,7.0985,7.0729,7.0985,503700.0
2012-04-11 12:00:00,8.29,8.31,8.27,8.29,143100.0,7.09,7.1071,7.0729,7.09,143100.0
2012-04-11 12:10:00,8.29,8.31,8.28,8.31,151900.0,7.09,7.1071,7.0814,7.1071,151900.0
2012-04-11 12:20:00,8.3,8.35,8.3,8.35,204100.0,7.0985,7.1413,7.0985,7.1413,204100.0
2012-04-11 12:30:00,8.34,8.37,8.33,8.37,201200.0,7.1328,7.1584,7.1242,7.1584,201200.0
2012-04-11 12:40:00,8.37,8.4,8.36,8.39,191000.0,7.1584,7.1841,7.1499,7.1755,191000.0
2012-04-11 12:50:00,8.4,8.43,8.39,8.42,832800.0,7.1841,7.2097,7.1755,7.2012,832800.0
2012-04-11 13:00:00,8.42,8.43,8.4,8.42,533200.0,7.2012,7.2097,7.1841,7.2012,533200.0
2012-04-11 13:10:00,8.42,8.43,8.41,8.43,304200.0,7.2012,7.2097,7.1926,7.2097,304200.0
2012-04-11 13:20:00,8.42,8.43,8.39,8.39,352700.0,7.2012,7.2097,7.1755,7.1755,352700.0
2012-04-11 13:30:00,8.39,8.43,8.39,8.42,282600.0,7.1755,7.2097,7.1755,7.2012,282600.0
2012-04-11 13:40:00,8.42,8.44,8.41,8.41,150800.0,7.2012,7.2183,7.1926,7.1926,150800.0
2012-04-11 13:50:00,8.42,8.45,8.41,8.45,460800.0,7.2012,7.2268,7.1926,7.2268,460800.0
2012-04-11 14:00:00,8.44,8.45,8.42,8.44,346800.0,7.2183,7.2268,7.2012,7.2183,346800.0
2012-04-11 14:10:00,8.43,8.45,8.41,8.42,236000.0,7.2097,7.2268,7.1926,7.2012,236000.0
2012-04-11 14:20:00,8.42,8.44,8.39,8.42,280100.0,7.2012,7.2183,7.1755,7.2012,280100.0
2012-04-11 14:30:00,8.41,8.42,8.38,8.42,134300.0,7.1926,7.2012,7.167,7.2012,134300.0
2012-04-11 14:40:00,8.42,8.42,8.4,8.42,148300.0,7.2012,7.2012,7.1841,7.2012,148300.0
2012-04-11 14:50:00,8.42,8.42,8.4,8.41,240800.0,7.2012,7.2012,7.1841,7.1926,240800.0
2012-04-11 15:00:00,8.4,8.42,8.37,8.38,288600.0,7.1841,7.2012,7.1584,7.167,288600.0
2012-04-11 15:10:00,8.37,8.4,8.33,8.34,422500.0,7.1584,7.1841,7.1242,7.1328,422500.0
2012-04-11 15:20:00,8.35,8.35,8.31,8.34,327300.0,7.1413,7.1413,7.1071,7.1328,327300.0
2012-04-11 15:30:00,8.34,8.37,8.33,8.35,455900.0,7.1328,7.1584,7.1242,7.1413,455900.0
2012-04-11 15:40:00,8.36,8.38,8.34,8.35,391200.0,7.1499,7.167,7.1328,7.1413,391200.0
2012-04-11 15:50:00,8.35,8.4,8.35,8.4,906200.0,7.1413,7.1841,7.1413,7.1841,906200.0
2012-04-12 09:30:00,8.43,8.53,8.39,8.45,476900.0,7.2097,7.2952,7.1755,7.2268,476900.0
2012-04-12 09:40:00,8.44,8.54,8.43,8.51,307900.0,7.2183,7.3038,7.2097,7.2781,307900.0
2012-04-12 09:50:00,8.5,8.53,8.46,8.51,229400.0,7.2696,7.2952,7.2354,7.2781,229400.0
2012-04-12 10:00:00,8.51,8.52,8.47,8.49,211300.0,7.2781,7.2867,7.2439,7.261,211300.0
2012-04-12 10:10:00,8.49,8.51,8.4,8.4,178000.0,7.261,7.2781,7.1841,7.1841,178000.0
2012-04-12 10:20:00,8.41,8.45,8.38,8.44,289500.0,7.1926,7.2268,7.167,7.2183,289500.0
2012-04-12 10:30:00,8.43,8.54,8.43,8.52,218400.0,7.2097,7.3038,7.2097,7.2867,218400.0
2012-04-12 10:40:00,8.52,8.53,8.49,8.51,176000.0,7.2867,7.2952,7.261,7.2781,176000.0
2012-04-12 10:50:00,8.51,8.58,8.51,8.56,330900.0,7.2781,7.338,7.2781,7.3209,330900.0
2012-04-12 11:00:00,8.56,8.59,8.53,8.58,384400.0,7.3209,7.3466,7.2952,7.338,384400.0
2012-04-12 11:10:00,8.57,8.6,8.55,8.58,156300.0,7.3295,7.3551,7.3124,7.338,156300.0
2012-04-12 11:20:00,8.59,8.6,8.57,8.58,125300.0,7.3466,7.3551,7.3295,7.338,125300.0
2012-04-12 11:30:00,8.58,8.6,8.54,8.54,121200.0,7.338,7.3551,7.3038,7.3038,121200.0
2012-04-12 11:40:00,8.54,8.57,8.53,8.57,291200.0,7.3038,7.3295,7.2952,7.3295,291200.0
2012-04-12 11:50:00,8.57,8.58,8.56,8.57,137600.0,7.3295,7.338,7.3209,7.3295,137600.0
2012-04-12 12:00:00,8.57,8.59,8.54,8.54,84400.0,7.3295,7.3466,7.3038,7.3038,84400.0
2012-04-12 12:10:00,8.54,8.57,8.54,8.56,397800.0,7.3038,7.3295,7.3038,7.3209,397800.0
2012-04-12 12:20:00,8.56,8.61,8.55,8.6,317700.0,7.3209,7.3637,7.3124,7.3551,317700.0
2012-04-12 12:30:00,8.6,8.62,8.59,8.59,277300.0,7.3551,7.3722,7.3466,7.3466,277300.0
2012-04-12 12:40:00,8.6,8.63,8.59,8.62,241900.0,7.3551,7.3808,7.3466,7.3722,241900.0
2012-04-12 12:50:00,8.62,8.64,8.61,8.62,171000.0,7.3722,7.3893,7.3637,7.3722,171000.0
2012-04-12 13:00:00,8.62,8.63,8.6,8.61,40400.0,7.3722,7.3808,7.3551,7.3637,40400.0
2012-04-12 13:10:00,8.6,8.64,8.6,8.63,93100.0,7.3551,7.3893,7.3551,7.3808,93100.0
2012-04-12 13:20:00,8.63,8.63,8.61,8.63,88500.0,7.3808,7.3808,7.3637,7.3808,88500.0
2012-04-12 13:30:00,8.63,8.65,8.61,8.64,110200.0,7.3808,7.3979,7.3637,7.3893,110200.0
2012-04-12 13:40:00,8.63,8.64,8.61,8.63,52200.0,7.3808,7.3893,7.3637,7.3808,52200.0
2012-04-12 13:50:00,8.64,8.64,8.61,8.63,109900.0,7.3893,7.3893,7.3637,7.3808,109900.0
2012-04-12 14:00:00,8.64,8.64,8.61,8.61,198600.0,7.3893,7.3893,7.3637,7.3637,198600.0
2012-04-12 14:10:00,8.61,8.62,8.6,8.61,94500.0,7.3637,7.3722,7.3551,7.3637,94500.0
2012-04-12 14:20:00,8.6,8.62,8.59,8.6,315600.0,7.3551,7.3722,7.3466,7.3551,315600.0
2012-04-12 14:30:00,8.6,8.61,8.59,8.6,110400.0,7.3551,7.3637,7.3466,7.3551,110400.0
2012-04-12 14:40:00,8.59,8.63,8.59,8.62,199900.0,7.3466,7.3808,7.3466,7.3722,199900.0
2012-04-12 14:50:00,8.62,8.64,8.61,8.61,117200.0,7.3722,7.3893,7.3637,7.3637,117200.0
2012-04-12 15:00:00,8.62,8.64,8.61,8.63,187200.0,7.3722,7.3893,7.3637,7.3808,187200.0
2012-04-12 15:10:00,8.63,8.65,8.62,8.63,164500.0,7.3808,7.3979,7.3722,7.3808,164500.0
2012-04-12 15:20:00,8.63,8.64,8.61,8.62,264300.0,7.3808,7.3893,7.3637,7.3722,264300.0
2012-04-12 15:30:00,8.62,8.67,8.62,8.64,380900.0,7.3722,7.415,7.3722,7.3893,380900.0
2012-04-12 15:40:00,8.64,8.67,8.64,8.67,559000.0,7.3893,7.415,7.3893,7.415,559000.0
2012-04-12 15:50:00,8.66,8.67,8.64,8.65,1158000.0,7.4064,7.415,7.3893,7.3979,1158000.0
2012-04-13 09:30:00,8.76,8.76,8.57,8.59,521900.0,7.492,7.492,7.3295,7.3466,521900.0
2012-04-13 09:40:00,8.59,8.66,8.53,8.63,424700.0,7.3466,7.4064,7.2952,7.3808,424700.0
2012-04-13 09:50:00,8.62,8.63,8.5,8.51,222800.0,7.3722,7.3808,7.2696,7.2781,222800.0
2012-04-13 10:00:00,8.51,8.54,8.48,8.54,436600.0,7.2781,7.3038,7.2525,7.3038,436600.0
2012-04-13 10:10:00,8.53,8.61,8.49,8.49,615200.0,7.2952,7.3637,7.261,7.261,615200.0
2012-04-13 10:20:00,8.49,8.53,8.47,8.51,353000.0,7.261,7.2952,7.2439,7.2781,353000.0
2012-04-13 10:30:00,8.51,8.52,8.42,8.5,538100.0,7.2781,7.2867,7.2012,7.2696,538100.0
2012-04-13 10:40:00,8.5,8.52,8.46,8.48,869500.0,7.2696,7.2867,7.2354,7.2525,869500.0
2012-04-13 10:50:00,8.49,8.53,8.48,8.5,144800.0,7.261,7.2952,7.2525,7.2696,144800.0
2012-04-13 11:00:00,8.5,8.59,8.5,8.55,377700.0,7.2696,7.3466,7.2696,7.3124,377700.0
2012-04-13 11:10:00,8.54,8.56,8.52,8.55,267600.0,7.3038,7.3209,7.2867,7.3124,267600.0
2012-04-13 11:20:00,8.55,8.56,8.53,8.55,138800.0,7.3124,7.3209,7.2952,7.3124,138800.0
2012-04-13 11:30:00,8.54,8.57,8.53,8.54,258000.0,7.3038,7.3295,7.2952,7.3038,258000.0
2012-04-13 11:40:00,8.54,8.57,8.54,8.54,323800.0,7.3038,7.3295,7.3038,7.3038,323800.0
2012-04-13 11:50:00,8.54,8.56,8.52,8.53,473300.0,7.3038,7.3209,7.2867,7.2952,473300.0
2012-04-13 12:00:00,8.53,8.55,8.51,8.52,139600.0,7.2952,7.3124,7.2781,7.2867,139600.0
2012-04-13 12:10:00,8.52,8.53,8.48,8.5,414400.0,7.2867,7.2952,7.2525,7.2696,414400.0
2012-04-13 12:20:00,8.49,8.51,8.49,8.5,163000.0,7.261,7.2781,7.261,7.2696,163000.0
2012-04-13 12:30:00,8.51,8.53,8.5,8.52,197200.0,7.2781,7.2952,7.2696,7.2867,197200.0
2012-04-13 12:40:00,8.51,8.55,8.51,8.55,89600.0,7.2781,7.3124,7.2781,7.3124,89600.0
2012-04-13 12:50:00,8.54,8.56,8.53,8.54,118800.0,7.3038,7.3209,7.2952,7.3038,118800.0
2012-04-13 13:00:00,8.54,8.56,8.53,8.54,185700.0,7.3038,7.3209,7.2952,7.3038,185700.0
2012-04-13 13:10:00,8.54,8.61,8.54,8.58,218300.0,7.3038,7.3637,7.3038,7.338,218300.0
2012-04-13 13:20:00,8.57,8.62,8.56,8.61,467100.0,7.3295,7.3722,7.3209,7.3637,467100.0
2012-04-13 13:30:00,8.6,8.62,8.57,8.61,976700.0,7.3551,7.3722,7.3295,7.3637,976700.0
2012-04-13 13:40:00,8.62,8.62,8.57,8.57,139000.0,7.3722,7.3722,7.3295,7.3295,139000.0
2012-04-13 13:50:00,8.57,8.59,8.53,8.54,132300.0,7.3295,7.3466,7.2952,7.3038,132300.0
2012-04-13 14:00:00,8.54,8.57,8.53,8.56,352300.0,7.3038,7.3295,7.2952,7.3209,352300.0
2012-04-13 14:10:00,8.56,8.57,8.54,8.55,331300.0,7.3209,7.3295,7.3038,7.3124,331300.0
2012-04-13 14:20:00,8.56,8.62,8.55,8.59,425100.0,7.3209,7.3722,7.3124,7.3466,425100.0
2012-04-13 14:30:00,8.59,8.62,8.57,8.57,194700.0,7.3466,7.3722,7.3295,7.3295,194700.0
2012-04-13 14:40:00,8.57,8.61,8.57,8.61,184400.0,7.3295,7.3637,7.3295,7.3637,184400.0
2012-04-13 14:50:00,8.61,8.61,8.57,8.59,329800.0,7.3637,7.3637,7.3295,7.3466,329800.0
2012-04-13 15:00:00,8.59,8.61,8.57,8.61,457300.0,7.3466,7.3637,7.3295,7.3637,457300.0
2012-04-13 15:10:00,8.6,8.61,8.59,8.61,105700.0,7.3551,7.3637,7.3466,7.3637,105700.0
2012-04-13 15:20:00,8.6,8.61,8.57,8.58,219900.0,7.3551,7.3637,7.3295,7.338,219900.0
2012-04-13 15:30:00,8.59,8.6,8.55,8.58,465800.0,7.3466,7.3551,7.3124,7.338,465800.0
2012-04-13 15:40:00,8.58,8.59,8.54,8.55,414600.0,7.338,7.3466,7.3038,7.3124,414600.0
2012-04-13 15:50:00,8.55,8.57,8.52,8.54,1245800.0,7.3124,7.3295,7.2867,7.3038,1245800.0
2012-04-16 09:30:00,8.79,8.9,8.72,8.72,522100.0,7.5176,7.6117,7.4577,7.4577,522100.0
2012-04-16 09:40:00,8.73,8.74,8.65,8.7,748000.0,7.4663,7.4748,7.3979,7.4406,748000.0
2012-04-16 09:50:00,8.7,8.71,8.64,8.69,547100.0,7.4406,7.4492,7.3893,7.4321,547100.0
2012-04-16 10:00:00,8.68,8.69,8.39,8.6,2191600.0,7.4235,7.4321,7.1755,7.3551,2191600.0
2012-04-16 10:10:00,8.6,8.6,8.44,8.48,604800.0,7.3551,7.3551,7.2183,7.2525,604800.0
2012-04-16 10:20:00,8.49,8.53,8.47,8.51,310700.0,7.261,7.2952,7.2439,7.2781,310700.0
2012-04-16 10:30:00,8.52,8.57,8.51,8.53,700600.0,7.2867,7.3295,7.2781,7.2952,700600.0
2012-04-16 10:40:00,8.53,8.67,8.51,8.67,381900.0,7.2952,7.415,7.2781,7.415,381900.0
2012-04-16 10:50:00,8.67,8.68,8.61,8.61,225000.0,7.415,7.4235,7.3637,7.3637,225000.0
2012-04-16 11:00:00,8.62,8.65,8.59,8.62,197300.0,7.3722,7.3979,7.3466,7.3722,197300.0
2012-04-16 11:10:00,8.62,8.64,8.56,8.59,157900.0,7.3722,7.3893,7.3209,7.3466,157900.0
2012-04-16 11:20:00,8.59,8.6,8.56,8.56,356500.0,7.3466,7.3551,7.3209,7.3209,356500.0
2012-04-16 11:30:00,8.56,8.57,8.51,8.55,238200.0,7.3209,7.3295,7.2781,7.3124,238200.0
2012-04-16 11:40:00,8.54,8.56,8.47,8.47,309400.0,7.3038,7.3209,7.2439,7.2439,309400.0
2012-04-16 11:50:00,8.47,8.51,8.44,8.45,176900.0,7.2439,7.2781,7.2183,7.2268,176900.0
2012-04-16 12:00:00,8.44,8.53,8.43,8.47,229700.0,7.2183,7.2952,7.2097,7.2439,229700.0
2012-04-16 12:10:00,8.47,8.51,8.46,8.46,127200.0,7.2439,7.2781,7.2354,7.2354,127200.0
2012-04-16 12:20:00,8.46,8.49,8.43,8.48,133700.0,7.2354,7.261,7.2097,7.2525,133700.0
2012-04-16 12:30:00,8.48,8.5,8.46,8.46,213700.0,7.2525,7.2696,7.2354,7.2354,213700.0
2012-04-16 12:40:00,8.46,8.52,8.46,8.51,481100.0,7.2354,7.2867,7.2354,7.2781,481100.0
2012-04-16 12:50:00,8.52,8.55,8.49,8.54,106500.0,7.2867,7.3124,7.261,7.3038,106500.0
2012-04-16 13:00:00,8.55,8.55,8.52,8.54,117200.0,7.3124,7.3124,7.2867,7.3038,117200.0
2012-04-16 13:10:00,8.53,8.54,8.51,8.52,150200.0,7.2952,7.3038,7.2781,7.2867,150200.0
2012-04-16 13:20:00,8.52,8.53,8.48,8.51,133200.0,7.2867,7.2952,7.2525,7.2781,133200.0
2012-04-16 13:30:00,8.52,8.53,8.49,8.52,1002800.0,7.2867,7.2952,7.261,7.2867,1002800.0
2012-04-16 13:40:00,8.52,8.54,8.51,8.52,523600.0,7.2867,7.3038,7.2781,7.2867,523600.0
2012-04-16 13:50:00,8.52,8.57,8.51,8.54,249000.0,7.2867,7.3295,7.2781,7.3038,249000.0
2012-04-16 14:00:00,8.54,8.55,8.49,8.49,293300.0,7.3038,7.3124,7.261,7.261,293300.0
2012-04-16 14:10:00,8.49,8.52,8.49,8.52,84200.0,7.261,7.2867,7.261,7.2867,84200.0
2012-04-16 14:20:00,8.52,8.52,8.45,8.46,187600.0,7.2867,7.2867,7.2268,7.2354,187600.0
2012-04-16 14:30:00,8.46,8.52,8.45,8.49,107800.0,7.2354,7.2867,7.2268,7.261,107800.0
2012-04-16 14:40:00,8.5,8.51,8.48,8.49,123000.0,7.2696,7.2781,7.2525,7.261,123000.0
2012-04-16 14:50:00,8.49,8.5,8.47,8.49,117300.0,7.261,7.2696,7.2439,7.261,117300.0
2012-04-16 15:00:00,8.48,8.49,8.45,8.48,143000.0,7.2525,7.261,7.2268,7.2525,143000.0
2012-04-16 15:10:00,8.48,8.51,8.48,8.49,177600.0,7.2525,7.2781,7.2525,7.261,177600.0
2012-04-16 15:20:00,8.5,8.5,8.46,8.48,176400.0,7.2696,7.2696,7.2354,7.2525,176400.0
2012-04-16 15:30:00,8.48,8.48,8.47,8.47,176500.0,7.2525,7.2525,7.2439,7.2439,176500.0
2012-04-16 15:40:00,8.47,8.48,8.43,8.44,330800.0,7.2439,7.2525,7.2097,7.2183,330800.0
2012-04-16 15:50:00,8.44,8.44,8.41,8.42,665400.0,7.2183,7.2183,7.1926,7.2012,665400.0
2012-04-17 09:30:00,8.51,8.68,8.49,8.66,307100.0,7.2781,7.4235,7.261,7.4064,307100.0
2012-04-17 09:40:00,8.65,8.69,8.58,8.67,431400.0,7.3979,7.4321,7.338,7.415,431400.0
2012-04-17 09:50:00,8.66,8.72,8.64,8.71,433000.0,7.4064,7.4577,7.3893,7.4492,433000.0
2012-04-17 10:00:00,8.7,8.72,8.6,8.71,414000.0,7.4406,7.4577,7.3551,7.4492,414000.0
2012-04-17 10:10:00,8.71,8.77,8.7,8.7,538600.0,7.4492,7.5005,7.4406,7.4406,538600.0
2012-04-17 10:20:00,8.7,8.7,8.64,8.66,448400.0,7.4406,7.4406,7.3893,7.4064,448400.0
2012-04-17 10:30:00,8.66,8.71,8.63,8.65,459200.0,7.4064,7.4492,7.3808,7.3979,459200.0
2012-04-17 10:40:00,8.64,8.7,8.64,8.66,110700.0,7.3893,7.4406,7.3893,7.4064,110700.0
2012-04-17 10:50:00,8.66,8.67,8.61,8.63,112800.0,7.4064,7.415,7.3637,7.3808,112800.0
2012-04-17 11:00:00,8.63,8.69,8.63,8.67,166300.0,7.3808,7.4321,7.3808,7.415,166300.0
2012-04-17 11:10:00,8.68,8.68,8.66,8.67,66400.0,7.4235,7.4235,7.4064,7.415,66400.0
2012-04-17 11:20:00,8.66,8.69,8.64,8.66,71200.0,7.4064,7.4321,7.3893,7.4064,71200.0
2012-04-17 11:30:00,8.66,8.67,8.63,8.65,104200.0,7.4064,7.415,7.3808,7.3979,104200.0
2012-04-17 11:40:00,8.65,8.67,8.64,8.66,47000.0,7.3979,7.415,7.3893,7.4064,47000.0
2012-04-17 11:50:00,8.65,8.66,8.63,8.63,98500.0,7.3979,7.4064,7.3808,7.3808,98500.0
2012-04-17 12:00:00,8.63,8.66,8.63,8.64,187400.0,7.3808,7.4064,7.3808,7.3893,187400.0
2012-04-17 12:10:00,8.63,8.66,8.63,8.66,78600.0,7.3808,7.4064,7.3808,7.4064,78600.0
2012-04-17 12:20:00,8.66,8.69,8.65,8.69,400800.0,7.4064,7.4321,7.3979,7.4321,400800.0
2012-04-17 12:30:00,8.69,8.71,8.68,8.71,136600.0,7.4321,7.4492,7.4235,7.4492,136600.0
2012-04-17 12:40:00,8.71,8.71,8.7,8.7,118600.0,7.4492,7.4492,7.4406,7.4406,118600.0
2012-04-17 12:50:00,8.7,8.71,8.67,8.67,104400.0,7.4406,7.4492,7.415,7.415,104400.0
2012-04-17 13:00:00,8.67,8.68,8.66,8.67,77100.0,7.415,7.4235,7.4064,7.415,77100.0
2012-04-17 13:10:00,8.67,8.69,8.67,8.69,33200.0,7.415,7.4321,7.415,7.4321,33200.0
2012-04-17 13:20:00,8.69,8.69,8.67,8.69,50100.0,7.4321,7.4321,7.415,7.4321,50100.0
2012-04-17 13:30:00,8.69,8.69,8.67,8.68,72900.0,7.4321,7.4321,7.415,7.4235,72900.0
2012-04-17 13:40:00,8.68,8.69,8.67,8.67,69900.0,7.4235,7.4321,7.415,7.415,69900.0
2012-04-17 13:50:00,8.68,8.71,8.67,8.69,128600.0,7.4235,7.4492,7.415,7.4321,128600.0
2012-04-17 14:00:00,8.68,8.7,8.68,8.69,53400.0,7.4235,7.4406,7.4235,7.4321,53400.0
2012-04-17 14:10:00,8.69,8.69,8.66,8.67,221500.0,7.4321,7.4321,7.4064,7.415,221500.0
2012-04-17 14:20:00,8.67,8.67,8.66,8.67,16800.0,7.415,7.415,7.4064,7.415,16800.0
2012-04-17 14:30:00,8.66,8.68,8.66,8.67,428300.0,7.4064,7.4235,7.4064,7.415,428300.0
2012-04-17 14:40:00,8.67,8.67,8.64,8.64,265400.0,7.415,7.415,7.3893,7.3893,265400.0
2012-04-17 14:50:00,8.64,8.65,8.6,8.61,229400.0,7.3893,7.3979,7.3551,7.3637,229400.0
2012-04-17 15:00:00,8.6,8.63,8.59,8.63,279700.0,7.3551,7.3808,7.3466,7.3808,279700.0
2012-04-17 15:10:00,8.63,8.63,8.61,8.62,81600.0,7.3808,7.3808,7.3637,7.3722,81600.0
2012-04-17 15:20:00,8.61,8.64,8.6,8.64,262900.0,7.3637,7.3893,7.3551,7.3893,262900.0
2012-04-17 15:30:00,8.64,8.64,8.62,8.63,255000.0,7.3893,7.3893,7.3722,7.3808,255000.0
2012-04-17 15:40:00,8.64,8.65,8.63,8.65,377400.0,7.3893,7.3979,7.3808,7.3979,377400.0
2012-04-17 15:50:00,8.65,8.66,8.64,8.64,649800.0,7.3979,7.4064,7.3893,7.3893,649800.0
2012-04-18 09:30:00,8.56,8.65,8.42,8.46,519800.0,7.3209,7.3979,7.2012,7.2354,519800.0
2012-04-18 09:40:00,8.46,8.49,8.37,8.48,464200.0,7.2354,7.261,7.1584,7.2525,464200.0
2012-04-18 09:50:00,8.47,8.48,8.44,8.45,329700.0,7.2439,7.2525,7.2183,7.2268,329700.0
2012-04-18 10:00:00,8.45,8.46,8.36,8.4,410900.0,7.2268,7.2354,7.1499,7.1841,410900.0
2012-04-18 10:10:00,8.4,8.41,8.34,8.34,855700.0,7.1841,7.1926,7.1328,7.1328,855700.0
2012-04-18 10:20:00,8.34,8.36,8.33,8.35,260700.0,7.1328,7.1499,7.1242,7.1413,260700.0
2012-04-18 10:30:00,8.35,8.4,8.34,8.36,566900.0,7.1413,7.1841,7.1328,7.1499,566900.0
2012-04-18 10:40:00,8.35,8.41,8.35,8.41,254600.0,7.1413,7.1926,7.1413,7.1926,254600.0
2012-04-18 10:50:00,8.41,8.44,8.41,8.42,272600.0,7.1926,7.2183,7.1926,7.2012,272600.0
2012-04-18 11:00:00,8.43,8.43,8.37,8.38,236900.0,7.2097,7.2097,7.1584,7.167,236900.0
2012-04-18 11:10:00,8.38,8.39,8.34,8.35,186700.0,7.167,7.1755,7.1328,7.1413,186700.0
2012-04-18 11:20:00,8.35,8.35,8.3,8.33,193900.0,7.1413,7.1413,7.0985,7.1242,193900.0
2012-04-18 11:30:00,8.33,8.33,8.27,8.29,194600.0,7.1242,7.1242,7.0729,7.09,194600.0
2012-04-18 11:40:00,8.29,8.34,8.27,8.33,131700.0,7.09,7.1328,7.0729,7.1242,131700.0
2012-04-18 11:50:00,8.32,8.37,8.32,8.35,126100.0,7.1156,7.1584,7.1156,7.1413,126100.0
2012-04-18 12:00:00,8.36,8.37,8.35,8.37,59700.0,7.1499,7.1584,7.1413,7.1584,59700.0
2012-04-18 12:10:00,8.37,8.37,8.36,8.37,52000.0,7.1584,7.1584,7.1499,7.1584,52000.0
2012-04-18 12:20:00,8.36,8.39,8.36,8.37,455100.0,7.1499,7.1755,7.1499,7.1584,455100.0
2012-04-18 12:30:00,8.37,8.37,8.36,8.37,40200.0,7.1584,7.1584,7.1499,7.1584,40200.0
2012-04-18 12:40:00,8.36,8.39,8.36,8.37,177600.0,7.1499,7.1755,7.1499,7.1584,177600.0
2012-04-18 12:50:00,8.38,8.38,8.34,8.37,535400.0,7.167,7.167,7.1328,7.1584,535400.0
2012-04-18 13:00:00,8.36,8.43,8.36,8.43,108900.0,7.1499,7.2097,7.1499,7.2097,108900.0
2012-04-18 13:10:00,8.43,8.43,8.4,8.4,102200.0,7.2097,7.2097,7.1841,7.1841,102200.0
2012-04-18 13:20:00,8.4,8.41,8.35,8.36,287900.0,7.1841,7.1926,7.1413,7.1499,287900.0
2012-04-18 13:30:00,8.35,8.37,8.34,8.34,154400.0,7.1413,7.1584,7.1328,7.1328,154400.0
2012-04-18 13:40:00,8.34,8.38,8.33,8.37,160000.0,7.1328,7.167,7.1242,7.1584,160000.0
2012-04-18 13:50:00,8.36,8.37,8.32,8.34,131900.0,7.1499,7.1584,7.1156,7.1328,131900.0
2012-04-18 14:00:00,8.34,8.38,8.33,8.38,63000.0,7.1328,7.167,7.1242,7.167,63000.0
2012-04-18 14:10:00,8.38,8.38,8.37,8.37,58000.0,7.167,7.167,7.1584,7.1584,58000.0
2012-04-18 14:20:00,8.38,8.4,8.35,8.36,254400.0,7.167,7.1841,7.1413,7.1499,254400.0
2012-04-18 14:30:00,8.36,8.39,8.36,8.37,174700.0,7.1499,7.1755,7.1499,7.1584,174700.0
2012-04-18 14:40:00,8.38,8.39,8.35,8.37,134300.0,7.167,7.1755,7.1413,7.1584,134300.0
2012-04-18 14:50:00,8.37,8.4,8.36,8.39,168900.0,7.1584,7.1841,7.1499,7.1755,168900.0
2012-04-18 15:00:00,8.39,8.4,8.39,8.4,212100.0,7.1755,7.1841,7.1755,7.1841,212100.0
2012-04-18 15:10:00,8.39,8.4,8.36,8.4,290400.0,7.1755,7.1841,7.1499,7.1841,290400.0
2012-04-18 15:20:00,8.39,8.41,8.36,8.37,267100.0,7.1755,7.1926,7.1499,7.1584,267100.0
2012-04-18 15:30:00,8.37,8.4,8.35,8.4,185800.0,7.1584,7.1841,7.1413,7.1841,185800.0
2012-04-18 15:40:00,8.4,8.43,8.39,8.4,431400.0,7.1841,7.2097,7.1755,7.1841,431400.0
2012-04-18 15:50:00,8.4,8.41,8.36,8.37,467600.0,7.1841,7.1926,7.1499,7.1584,467600.0
2012-04-19 09:30:00,8.36,8.45,8.35,8.39,244600.0,7.1499,7.2268,7.1413,7.1755,244600.0
2012-04-19 09:40:00,8.39,8.45,8.32,8.45,325900.0,7.1755,7.2268,7.1156,7.2268,325900.0
2012-04-19 09:50:00,8.45,8.45,8.38,8.42,162200.0,7.2268,7.2268,7.167,7.2012,162200.0
2012-04-19 10:00:00,8.42,8.42,8.21,8.21,618300.0,7.2012,7.2012,7.0216,7.0216,618300.0
2012-04-19 10:10:00,8.2,8.31,8.18,8.31,347200.0,7.013,7.1071,6.9959,7.1071,347200.0
2012-04-19 10:20:00,8.31,8.35,8.3,8.31,202300.0,7.1071,7.1413,7.0985,7.1071,202300.0
2012-04-19 10:30:00,8.32,8.45,8.32,8.44,261700.0,7.1156,7.2268,7.1156,7.2183,261700.0
2012-04-19 10:40:00,8.44,8.47,8.36,8.38,301400.0,7.2183,7.2439,7.1499,7.167,301400.0
2012-04-19 10:50:00,8.38,8.4,8.34,8.36,139000.0,7.167,7.1841,7.1328,7.1499,139000.0
2012-04-19 11:00:00,8.36,8.4,8.33,8.33,129000.0,7.1499,7.1841,7.1242,7.1242,129000.0
2012-04-19 11:10:00,8.33,8.34,8.27,8.31,227700.0,7.1242,7.1328,7.0729,7.1071,227700.0
2012-04-19 11:20:00,8.32,8.35,8.31,8.34,103900.0,7.1156,7.1413,7.1071,7.1328,103900.0
2012-04-19 11:30:00,8.34,8.34,8.29,8.33,97400.0,7.1328,7.1328,7.09,7.1242,97400.0
2012-04-19 11:40:00,8.33,8.38,8.3,8.38,167200.0,7.1242,7.167,7.0985,7.167,167200.0
2012-04-19 11:50:00,8.38,8.39,8.36,8.39,157300.0,7.167,7.1755,7.1499,7.1755,157300.0
2012-04-19 12:00:00,8.38,8.39,8.27,8.27,304300.0,7.167,7.1755,7.0729,7.0729,304300.0
2012-04-19 12:10:00,8.27,8.31,8.27,8.27,168000.0,7.0729,7.1071,7.0729,7.0729,168000.0
2012-04-19 12:20:00,8.28,8.3,8.24,8.26,157900.0,7.0814,7.0985,7.0472,7.0643,157900.0
2012-04-19 12:30:00,8.26,8.29,8.24,8.25,153700.0,7.0643,7.09,7.0472,7.0558,153700.0
2012-04-19 12:40:00,8.25,8.29,8.24,8.25,288500.0,7.0558,7.09,7.0472,7.0558,288500.0
2012-04-19 12:50:00,8.25,8.27,8.24,8.25,100500.0,7.0558,7.0729,7.0472,7.0558,100500.0
2012-04-19 13:00:00,8.24,8.27,8.23,8.25,123400.0,7.0472,7.0729,7.0387,7.0558,123400.0
2012-04-19 13:10:00,8.26,8.26,8.2,8.22,188600.0,7.0643,7.0643,7.013,7.0301,188600.0
2012-04-19 13:20:00,8.22,8.25,8.2,8.24,277100.0,7.0301,7.0558,7.013,7.0472,277100.0
2012-04-19 13:30:00,8.24,8.28,8.24,8.26,203000.0,7.0472,7.0814,7.0472,7.0643,203000.0
2012-04-19 13:40:00,8.26,8.26,8.23,8.24,75600.0,7.0643,7.0643,7.0387,7.0472,75600.0
2012-04-19 13:50:00,8.24,8.26,8.21,8.21,84700.0,7.0472,7.0643,7.0216,7.0216,84700.0
2012-04-19 14:00:00,8.22,8.25,8.21,8.24,101000.0,7.0301,7.0558,7.0216,7.0472,101000.0
2012-04-19 14:10:00,8.24,8.25,8.2,8.21,133900.0,7.0472,7.0558,7.013,7.0216,133900.0
2012-04-19 14:20:00,8.21,8.23,8.16,8.17,168700.0,7.0216,7.0387,6.9788,6.9874,168700.0
2012-04-19 14:30:00,8.17,8.19,8.11,8.14,356000.0,6.9874,7.0045,6.936,6.9617,356000.0
2012-04-19 14:40:00,8.13,8.18,8.13,8.18,88000.0,6.9531,6.9959,6.9531,6.9959,88000.0
2012-04-19 14:50:00,8.18,8.21,8.16,8.2,111500.0,6.9959,7.0216,6.9788,7.013,111500.0
2012-04-19 15:00:00,8.21,8.23,8.21,8.22,117900.0,7.0216,7.0387,7.0216,7.0301,117900.0
2012-04-19 15:10:00,8.22,8.23,8.2,8.21,177200.0,7.0301,7.0387,7.013,7.0216,177200.0
2012-04-19 15:20:00,8.21,8.25,8.19,8.25,142800.0,7.0216,7.0558,7.0045,7.0558,142800.0
2012-04-19 15:30:00,8.25,8.25,8.21,8.24,240900.0,7.0558,7.0558,7.0216,7.0472,240900.0
2012-04-19 15:40:00,8.23,8.28,8.23,8.26,325700.0,7.0387,7.0814,7.0387,7.0643,325700.0
2012-04-19 15:50:00,8.27,8.27,8.2,8.24,575600.0,7.0729,7.0729,7.013,7.0472,575600.0
2012-04-20 09:30:00,8.28,8.39,8.27,8.34,525400.0,7.0814,7.1755,7.0729,7.1328,525400.0
2012-04-20 09:40:00,8.34,8.35,8.25,8.3,220600.0,7.1328,7.1413,7.0558,7.0985,220600.0
2012-04-20 09:50:00,8.31,8.36,8.27,8.31,232300.0,7.1071,7.1499,7.0729,7.1071,232300.0
2012-04-20 10:00:00,8.31,8.32,8.25,8.31,297400.0,7.1071,7.1156,7.0558,7.1071,297400.0
2012-04-20 10:10:00,8.3,8.33,8.29,8.32,118400.0,7.0985,7.1242,7.09,7.1156,118400.0
2012-04-20 10:20:00,8.32,8.42,8.3,8.39,208500.0,7.1156,7.2012,7.0985,7.1755,208500.0
2012-04-20 10:30:00,8.4,8.49,8.39,8.49,198000.0,7.1841,7.261,7.1755,7.261,198000.0
2012-04-20 10:40:00,8.49,8.54,8.46,8.54,629200.0,7.261,7.3038,7.2354,7.3038,629200.0
2012-04-20 10:50:00,8.54,8.58,8.5,8.57,409400.0,7.3038,7.338,7.2696,7.3295,409400.0
2012-04-20 11:00:00,8.57,8.61,8.56,8.61,421000.0,7.3295,7.3637,7.3209,7.3637,421000.0
2012-04-20 11:10:00,8.61,8.64,8.58,8.64,421400.0,7.3637,7.3893,7.338,7.3893,421400.0
2012-04-20 11:20:00,8.63,8.64,8.62,8.63,216000.0,7.3808,7.3893,7.3722,7.3808,216000.0
2012-04-20 11:30:00,8.64,8.64,8.61,8.62,632900.0,7.3893,7.3893,7.3637,7.3722,632900.0
2012-04-20 11:40:00,8.62,8.62,8.58,8.61,426400.0,7.3722,7.3722,7.338,7.3637,426400.0
2012-04-20 11:50:00,8.61,8.62,8.58,8.62,170400.0,7.3637,7.3722,7.338,7.3722,170400.0
2012-04-20 12:00:00,8.61,8.64,8.61,8.63,114100.0,7.3637,7.3893,7.3637,7.3808,114100.0
2012-04-20 12:10:00,8.62,8.64,8.62,8.63,65200.0,7.3722,7.3893,7.3722,7.3808,65200.0
2012-04-20 12:20:00,8.64,8.65,8.62,8.64,103600.0,7.3893,7.3979,7.3722,7.3893,103600.0
2012-04-20 12:30:00,8.63,8.65,8.63,8.64,45100.0,7.3808,7.3979,7.3808,7.3893,45100.0
2012-04-20 12:40:00,8.65,8.65,8.62,8.63,106400.0,7.3979,7.3979,7.3722,7.3808,106400.0
2012-04-20 12:50:00,8.63,8.63,8.6,8.61,124500.0,7.3808,7.3808,7.3551,7.3637,124500.0
2012-04-20 13:00:00,8.61,8.61,8.55,8.56,252100.0,7.3637,7.3637,7.3124,7.3209,252100.0
2012-04-20 13:10:00,8.57,8.57,8.55,8.55,47900.0,7.3295,7.3295,7.3124,7.3124,47900.0
2012-04-20 13:20:00,8.56,8.56,8.53,8.54,45000.0,7.3209,7.3209,7.2952,7.3038,45000.0
2012-04-20 13:30:00,8.53,8.54,8.51,8.52,109100.0,7.2952,7.3038,7.2781,7.2867,109100.0
2012-04-20 13:40:00,8.52,8.55,8.51,8.55,93700.0,7.2867,7.3124,7.2781,7.3124,93700.0
2012-04-20 13:50:00,8.55,8.56,8.48,8.51,148800.0,7.3124,7.3209,7.2525,7.2781,148800.0
2012-04-20 14:00:00,8.5,8.52,8.46,8.46,305000.0,7.2696,7.2867,7.2354,7.2354,305000.0
2012-04-20 14:10:00,8.47,8.49,8.44,8.45,255400.0,7.2439,7.261,7.2183,7.2268,255400.0
2012-04-20 14:20:00,8.45,8.48,8.43,8.47,257500.0,7.2268,7.2525,7.2097,7.2439,257500.0
2012-04-20 14:30:00,8.48,8.48,8.45,8.46,106100.0,7.2525,7.2525,7.2268,7.2354,106100.0
2012-04-20 14:40:00,8.45,8.46,8.4,8.4,272400.0,7.2268,7.2354,7.1841,7.1841,272400.0
2012-04-20 14:50:00,8.4,8.42,8.39,8.42,581400.0,7.1841,7.2012,7.1755,7.2012,581400.0
2012-04-20 15:00:00,8.42,8.43,8.36,8.37,271700.0,7.2012,7.2097,7.1499,7.1584,271700.0
2012-04-20 15:10:00,8.36,8.39,8.36,8.38,769200.0,7.1499,7.1755,7.1499,7.167,769200.0
2012-04-20 15:20:00,8.39,8.39,8.35,8.36,498600.0,7.1755,7.1755,7.1413,7.1499,498600.0
2012-04-20 15:30:00,8.37,8.41,8.36,8.41,205000.0,7.1584,7.1926,7.1499,7.1926,205000.0
2012-04-20 15:40:00,8.41,8.41,8.38,8.38,609700.0,7.1926,7.1926,7.167,7.167,609700.0
2012-04-20 15:50:00,8.38,8.42,8.37,8.38,847900.0,7.167,7.2012,7.1584,7.167,847900.0
2012-04-23 09:30:00,8.25,8.31,8.15,8.25,441400.0,7.0558,7.1071,6.9703,7.0558,441400.0
2012-04-23 09:40:00,8.25,8.38,8.25,8.35,424700.0,7.0558,7.167,7.0558,7.1413,424700.0
2012-04-23 09:50:00,8.36,8.37,8.3,8.37,411900.0,7.1499,7.1584,7.0985,7.1584,411900.0
2012-04-23 10:00:00,8.37,8.37,8.28,8.32,404000.0,7.1584,7.1584,7.0814,7.1156,404000.0
2012-04-23 10:10:00,8.32,8.35,8.29,8.34,179000.0,7.1156,7.1413,7.09,7.1328,179000.0
2012-04-23 10:20:00,8.34,8.42,8.32,8.41,407300.0,7.1328,7.2012,7.1156,7.1926,407300.0
2012-04-23 10:30:00,8.4,8.41,8.34,8.37,450500.0,7.1841,7.1926,7.1328,7.1584,450500.0
2012-04-23 10:40:00,8.37,8.38,8.32,8.33,169200.0,7.1584,7.167,7.1156,7.1242,169200.0
2012-04-23 10:50:00,8.34,8.34,8.27,8.29,279100.0,7.1328,7.1328,7.0729,7.09,279100.0
2012-04-23 11:00:00,8.29,8.33,8.28,8.32,306500.0,7.09,7.1242,7.0814,7.1156,306500.0
2012-04-23 11:10:00,8.32,8.33,8.27,8.29,462400.0,7.1156,7.1242,7.0729,7.09,462400.0
2012-04-23 11:20:00,8.29,8.3,8.25,8.26,121600.0,7.09,7.0985,7.0558,7.0643,121600.0
2012-04-23 11:30:00,8.26,8.26,8.22,8.22,107900.0,7.0643,7.0643,7.0301,7.0301,107900.0
2012-04-23 11:40:00,8.23,8.23,8.2,8.21,155200.0,7.0387,7.0387,7.013,7.0216,155200.0
2012-04-23 11:50:00,8.21,8.21,8.18,8.21,207300.0,7.0216,7.0216,6.9959,7.0216,207300.0
2012-04-23 12:00:00,8.21,8.26,8.2,8.26,43100.0,7.0216,7.0643,7.013,7.0643,43100.0
2012-04-23 12:10:00,8.26,8.26,8.21,8.22,148700.0,7.0643,7.0643,7.0216,7.0301,148700.0
2012-04-23 12:20:00,8.22,8.23,8.21,8.23,84500.0,7.0301,7.0387,7.0216,7.0387,84500.0
2012-04-23 12:30:00,8.22,8.23,8.22,8.22,31500.0,7.0301,7.0387,7.0301,7.0301,31500.0
2012-04-23 12:40:00,8.22,8.23,8.16,8.18,131100.0,7.0301,7.0387,6.9788,6.9959,131100.0
2012-04-23 12:50:00,8.18,8.19,8.16,8.18,105800.0,6.9959,7.0045,6.9788,6.9959,105800.0
2012-04-23 13:00:00,8.18,8.18,8.15,8.16,136500.0,6.9959,6.9959,6.9703,6.9788,136500.0
2012-04-23 13:10:00,8.15,8.18,8.15,8.17,154400.0,6.9703,6.9959,6.9703,6.9874,154400.0
2012-04-23 13:20:00,8.17,8.21,8.16,8.21,192600.0,6.9874,7.0216,6.9788,7.0216,192600.0
2012-04-23 13:30:00,8.21,8.22,8.19,8.19,331000.0,7.0216,7.0301,7.0045,7.0045,331000.0
2012-04-23 13:40:00,8.19,8.21,8.18,8.21,332100.0,7.0045,7.0216,6.9959,7.0216,332100.0
2012-04-23 13:50:00,8.21,8.23,8.2,8.23,106000.0,7.0216,7.0387,7.013,7.0387,106000.0
2012-04-23 14:00:00,8.23,8.24,8.21,8.23,256400.0,7.0387,7.0472,7.0216,7.0387,256400.0
2012-04-23 14:10:00,8.23,8.26,8.22,8.26,71800.0,7.0387,7.0643,7.0301,7.0643,71800.0
2012-04-23 14:20:00,8.26,8.28,8.25,8.26,126400.0,7.0643,7.0814,7.0558,7.0643,126400.0
2012-04-23 14:30:00,8.27,8.29,8.27,8.28,102300.0,7.0729,7.09,7.0729,7.0814,102300.0
2012-04-23 14:40:00,8.29,8.29,8.25,8.27,185400.0,7.09,7.09,7.0558,7.0729,185400.0
2012-04-23 14:50:00,8.26,8.26,8.23,8.25,320300.0,7.0643,7.0643,7.0387,7.0558,320300.0
2012-04-23 15:00:00,8.25,8.27,8.24,8.24,134500.0,7.0558,7.0729,7.0472,7.0472,134500.0
2012-04-23 15:10:00,8.25,8.25,8.22,8.23,307500.0,7.0558,7.0558,7.0301,7.0387,307500.0
2012-04-23 15:20:00,8.23,8.24,8.2,8.21,289200.0,7.0387,7.0472,7.013,7.0216,289200.0
2012-04-23 15:30:00,8.22,8.22,8.2,8.21,352600.0,7.0301,7.0301,7.013,7.0216,352600.0
2012-04-23 15:40:00,8.22,8.22,8.2,8.2,327000.0,7.0301,7.0301,7.013,7.013,327000.0
2012-04-23 15:50:00,8.21,8.25,8.2,8.23,644900.0,7.0216,7.0558,7.013,7.0387,644900.0
2012-04-24 09:30:00,8.26,8.39,8.26,8.33,269600.0,7.0643,7.1755,7.0643,7.1242,269600.0
2012-04-24 09:40:00,8.33,8.33,8.22,8.27,262500.0,7.1242,7.1242,7.0301,7.0729,262500.0
2012-04-24 09:50:00,8.28,8.34,8.25,8.32,302700.0,7.0814,7.1328,7.0558,7.1156,302700.0
2012-04-24 10:00:00,8.3,8.48,8.29,8.43,684500.0,7.0985,7.2525,7.09,7.2097,684500.0
2012-04-24 10:10:00,8.44,8.45,8.38,8.43,323100.0,7.2183,7.2268,7.167,7.2097,323100.0
2012-04-24 10:20:00,8.44,8.51,8.43,8.5,529200.0,7.2183,7.2781,7.2097,7.2696,529200.0
2012-04-24 10:30:00,8.5,8.62,8.49,8.59,623300.0,7.2696,7.3722,7.261,7.3466,623300.0
2012-04-24 10:40:00,8.6,8.68,8.59,8.68,671700.0,7.3551,7.4235,7.3466,7.4235,671700.0
2012-04-24 10:50:00,8.67,8.68,8.6,8.66,1015100.0,7.415,7.4235,7.3551,7.4064,1015100.0
2012-04-24 11:00:00,8.66,8.69,8.65,8.66,586700.0,7.4064,7.4321,7.3979,7.4064,586700.0
2012-04-24 11:10:00,8.66,8.67,8.64,8.65,569100.0,7.4064,7.415,7.3893,7.3979,569100.0
2012-04-24 11:20:00,8.66,8.67,8.65,8.65,205500.0,7.4064,7.415,7.3979,7.3979,205500.0
2012-04-24 11:30:00,8.65,8.66,8.63,8.65,333100.0,7.3979,7.4064,7.3808,7.3979,333100.0
2012-04-24 11:40:00,8.65,8.67,8.64,8.66,371600.0,7.3979,7.415,7.3893,7.4064,371600.0
2012-04-24 11:50:00,8.67,8.67,8.62,8.64,280600.0,7.415,7.415,7.3722,7.3893,280600.0
2012-04-24 12:00:00,8.65,8.66,8.64,8.64,70300.0,7.3979,7.4064,7.3893,7.3893,70300.0
2012-04-24 12:10:00,8.64,8.64,8.59,8.6,701900.0,7.3893,7.3893,7.3466,7.3551,701900.0
2012-04-24 12:20:00,8.6,8.64,8.58,8.63,545500.0,7.3551,7.3893,7.338,7.3808,545500.0
2012-04-24 12:30:00,8.63,8.65,8.6,8.6,184400.0,7.3808,7.3979,7.3551,7.3551,184400.0
2012-04-24 12:40:00,8.6,8.6,8.57,8.57,185900.0,7.3551,7.3551,7.3295,7.3295,185900.0
2012-04-24 12:50:00,8.57,8.58,8.52,8.54,445300.0,7.3295,7.338,7.2867,7.3038,445300.0
2012-04-24 13:00:00,8.54,8.56,8.52,8.56,237600.0,7.3038,7.3209,7.2867,7.3209,237600.0
2012-04-24 13:10:00,8.55,8.58,8.55,8.57,243900.0,7.3124,7.338,7.3124,7.3295,243900.0
2012-04-24 13:20:00,8.58,8.6,8.57,8.57,284200.0,7.338,7.3551,7.3295,7.3295,284200.0
2012-04-24 13:30:00,8.57,8.6,8.57,8.59,254900.0,7.3295,7.3551,7.3295,7.3466,254900.0
2012-04-24 13:40:00,8.59,8.59,8.57,8.58,157700.0,7.3466,7.3466,7.3295,7.338,157700.0
2012-04-24 13:50:00,8.58,8.59,8.54,8.56,138900.0,7.338,7.3466,7.3038,7.3209,138900.0
2012-04-24 14:00:00,8.56,8.57,8.55,8.57,74600.0,7.3209,7.3295,7.3124,7.3295,74600.0
2012-04-24 14:10:00,8.57,8.57,8.55,8.55,115800.0,7.3295,7.3295,7.3124,7.3124,115800.0
2012-04-24 14:20:00,8.56,8.56,8.51,8.54,140600.0,7.3209,7.3209,7.2781,7.3038,140600.0
2012-04-24 14:30:00,8.54,8.56,8.52,8.55,514600.0,7.3038,7.3209,7.2867,7.3124,514600.0
2012-04-24 14:40:00,8.55,8.55,8.52,8.54,292500.0,7.3124,7.3124,7.2867,7.3038,292500.0
2012-04-24 14:50:00,8.54,8.57,8.53,8.56,141400.0,7.3038,7.3295,7.2952,7.3209,141400.0
2012-04-24 15:00:00,8.56,8.58,8.55,8.56,169800.0,7.3209,7.338,7.3124,7.3209,169800.0
2012-04-24 15:10:00,8.56,8.57,8.53,8.55,137200.0,7.3209,7.3295,7.2952,7.3124,137200.0
2012-04-24 15:20:00,8.55,8.55,8.52,8.52,230100.0,7.3124,7.3124,7.2867,7.2867,230100.0
2012-04-24 15:30:00,8.53,8.57,8.52,8.57,373000.0,7.2952,7.3295,7.2867,7.3295,373000.0
2012-04-24 15:40:00,8.56,8.57,8.55,8.57,292500.0,7.3209,7.3295,7.3124,7.3295,292500.0
2012-04-24 15:50:00,8.57,8.6,8.56,8.59,457100.0,7.3295,7.3551,7.3209,7.3466,457100.0
2012-04-25 09:30:00,8.72,8.84,8.66,8.82,289600.0,7.4577,7.5604,7.4064,7.5433,289600.0
2012-04-25 09:40:00,8.82,8.87,8.81,8.85,341800.0,7.5433,7.586,7.5347,7.5689,341800.0
2012-04-25 09:50:00,8.84,8.84,8.75,8.81,684000.0,7.5604,7.5604,7.4834,7.5347,684000.0
2012-04-25 10:00:00,8.81,8.81,8.72,8.72,188300.0,7.5347,7.5347,7.4577,7.4577,188300.0
2012-04-25 10:10:00,8.72,8.78,8.7,8.78,336700.0,7.4577,7.5091,7.4406,7.5091,336700.0
2012-04-25 10:20:00,8.77,8.79,8.75,8.76,271000.0,7.5005,7.5176,7.4834,7.492,271000.0
2012-04-25 10:30:00,8.75,8.77,8.66,8.66,733900.0,7.4834,7.5005,7.4064,7.4064,733900.0
2012-04-25 10:40:00,8.67,8.73,8.66,8.72,231400.0,7.415,7.4663,7.4064,7.4577,231400.0
2012-04-25 10:50:00,8.73,8.74,8.68,8.68,177300.0,7.4663,7.4748,7.4235,7.4235,177300.0
2012-04-25 11:00:00,8.69,8.69,8.62,8.66,259200.0,7.4321,7.4321,7.3722,7.4064,259200.0
2012-04-25 11:10:00,8.67,8.68,8.65,8.66,358200.0,7.415,7.4235,7.3979,7.4064,358200.0
2012-04-25 11:20:00,8.67,8.72,8.66,8.71,146300.0,7.415,7.4577,7.4064,7.4492,146300.0
2012-04-25 11:30:00,8.71,8.73,8.7,8.7,378800.0,7.4492,7.4663,7.4406,7.4406,378800.0
2012-04-25 11:40:00,8.7,8.75,8.7,8.75,79000.0,7.4406,7.4834,7.4406,7.4834,79000.0
2012-04-25 11:50:00,8.75,8.8,8.74,8.77,177600.0,7.4834,7.5262,7.4748,7.5005,177600.0
2012-04-25 12:00:00,8.77,8.8,8.75,8.77,148500.0,7.5005,7.5262,7.4834,7.5005,148500.0
2012-04-25 12:10:00,8.78,8.8,8.77,8.78,118600.0,7.5091,7.5262,7.5005,7.5091,118600.0
2012-04-25 12:20:00,8.78,8.79,8.76,8.79,56900.0,7.5091,7.5176,7.492,7.5176,56900.0
2012-04-25 12:30:00,8.78,8.79,8.74,8.75,86900.0,7.5091,7.5176,7.4748,7.4834,86900.0
2012-04-25 12:40:00,8.75,8.77,8.73,8.73,143500.0,7.4834,7.5005,7.4663,7.4663,143500.0
2012-04-25 12:50:00,8.74,8.79,8.74,8.79,60200.0,7.4748,7.5176,7.4748,7.5176,60200.0
2012-04-25 13:00:00,8.79,8.8,8.76,8.77,118700.0,7.5176,7.5262,7.492,7.5005,118700.0
2012-04-25 13:10:00,8.77,8.77,8.74,8.75,42400.0,7.5005,7.5005,7.4748,7.4834,42400.0
2012-04-25 13:20:00,8.76,8.76,8.73,8.75,78400.0,7.492,7.492,7.4663,7.4834,78400.0
2012-04-25 13:30:00,8.76,8.78,8.75,8.75,82700.0,7.492,7.5091,7.4834,7.4834,82700.0
2012-04-25 13:40:00,8.75,8.78,8.74,8.76,150500.0,7.4834,7.5091,7.4748,7.492,150500.0
2012-04-25 13:50:00,8.76,8.78,8.73,8.77,268800.0,7.492,7.5091,7.4663,7.5005,268800.0
2012-04-25 14:00:00,8.76,8.79,8.74,8.77,403200.0,7.492,7.5176,7.4748,7.5005,403200.0
2012-04-25 14:10:00,8.78,8.79,8.75,8.78,75700.0,7.5091,7.5176,7.4834,7.5091,75700.0
2012-04-25 14:20:00,8.78,8.81,8.76,8.77,271300.0,7.5091,7.5347,7.492,7.5005,271300.0
2012-04-25 14:30:00,8.77,8.79,8.72,8.73,188400.0,7.5005,7.5176,7.4577,7.4663,188400.0
2012-04-25 14:40:00,8.74,8.75,8.68,8.75,277900.0,7.4748,7.4834,7.4235,7.4834,277900.0
2012-04-25 14:50:00,8.74,8.78,8.73,8.78,83200.0,7.4748,7.5091,7.4663,7.5091,83200.0
2012-04-25 15:00:00,8.78,8.8,8.76,8.78,128900.0,7.5091,7.5262,7.492,7.5091,128900.0
2012-04-25 15:10:00,8.78,8.78,8.73,8.76,105600.0,7.5091,7.5091,7.4663,7.492,105600.0
2012-04-25 15:20:00,8.76,8.76,8.73,8.73,260000.0,7.492,7.492,7.4663,7.4663,260000.0
2012-04-25 15:30:00,8.74,8.75,8.73,8.73,315800.0,7.4748,7.4834,7.4663,7.4663,315800.0
2012-04-25 15:40:00,8.74,8.74,8.7,8.7,411400.0,7.4748,7.4748,7.4406,7.4406,411400.0
2012-04-25 15:50:00,8.7,8.72,8.69,8.7,1020300.0,7.4406,7.4577,7.4321,7.4406,1020300.0
2012-04-26 09:30:00,9.17,9.29,9.1,9.28,1702800.0,7.8426,7.9452,7.7827,7.9367,1702800.0
2012-04-26 09:40:00,9.28,9.29,9.16,9.18,1526000.0,7.9367,7.9452,7.8341,7.8512,1526000.0
2012-04-26 09:50:00,9.18,9.26,9.18,9.24,741500.0,7.8512,7.9196,7.8512,7.9025,741500.0
2012-04-26 10:00:00,9.24,9.35,9.22,9.32,1662700.0,7.9025,7.9965,7.8854,7.9709,1662700.0
2012-04-26 10:10:00,9.33,9.35,9.3,9.33,805000.0,7.9794,7.9965,7.9538,7.9794,805000.0
2012-04-26 10:20:00,9.33,9.34,9.3,9.32,425500.0,7.9794,7.988,7.9538,7.9709,425500.0
2012-04-26 10:30:00,9.33,9.33,9.27,9.29,417000.0,7.9794,7.9794,7.9281,7.9452,417000.0
2012-04-26 10:40:00,9.29,9.3,9.2,9.22,670900.0,7.9452,7.9538,7.8683,7.8854,670900.0
2012-04-26 10:50:00,9.22,9.23,9.12,9.16,656600.0,7.8854,7.8939,7.7998,7.8341,656600.0
2012-04-26 11:00:00,9.16,9.22,9.12,9.12,689800.0,7.8341,7.8854,7.7998,7.7998,689800.0
2012-04-26 11:10:00,9.13,9.15,9.11,9.14,391200.0,7.8084,7.8255,7.7913,7.8169,391200.0
2012-04-26 11:20:00,9.15,9.16,9.13,9.14,309000.0,7.8255,7.8341,7.8084,7.8169,309000.0
2012-04-26 11:30:00,9.14,9.21,9.14,9.21,257800.0,7.8169,7.8768,7.8169,7.8768,257800.0
2012-04-26 11:40:00,9.2,9.22,9.17,9.19,164000.0,7.8683,7.8854,7.8426,7.8597,164000.0
2012-04-26 11:50:00,9.19,9.22,9.17,9.21,193000.0,7.8597,7.8854,7.8426,7.8768,193000.0
2012-04-26 12:00:00,9.21,9.22,9.2,9.22,155900.0,7.8768,7.8854,7.8683,7.8854,155900.0
2012-04-26 12:10:00,9.23,9.23,9.16,9.17,189700.0,7.8939,7.8939,7.8341,7.8426,189700.0
2012-04-26 12:20:00,9.17,9.2,9.16,9.2,241200.0,7.8426,7.8683,7.8341,7.8683,241200.0
2012-04-26 12:30:00,9.2,9.21,9.2,9.21,82300.0,7.8683,7.8768,7.8683,7.8768,82300.0
2012-04-26 12:40:00,9.21,9.21,9.18,9.2,158000.0,7.8768,7.8768,7.8512,7.8683,158000.0
2012-04-26 12:50:00,9.2,9.25,9.19,9.25,200400.0,7.8683,7.911,7.8597,7.911,200400.0
2012-04-26 13:00:00,9.25,9.35,9.25,9.35,408300.0,7.911,7.9965,7.911,7.9965,408300.0
2012-04-26 13:10:00,9.35,9.35,9.32,9.35,269800.0,7.9965,7.9965,7.9709,7.9965,269800.0
2012-04-26 13:20:00,9.35,9.35,9.33,9.33,179700.0,7.9965,7.9965,7.9794,7.9794,179700.0
2012-04-26 13:30:00,9.34,9.39,9.33,9.38,830100.0,7.988,8.0308,7.9794,8.0222,830100.0
2012-04-26 13:40:00,9.38,9.39,9.37,9.38,207600.0,8.0222,8.0308,8.0137,8.0222,207600.0
2012-04-26 13:50:00,9.38,9.45,9.38,9.45,436700.0,8.0222,8.0821,8.0222,8.0821,436700.0
2012-04-26 14:00:00,9.45,9.53,9.45,9.48,810500.0,8.0821,8.1505,8.0821,8.1077,810500.0
2012-04-26 14:10:00,9.48,9.57,9.45,9.55,568900.0,8.1077,8.1847,8.0821,8.1676,568900.0
2012-04-26 14:20:00,9.55,9.57,9.53,9.53,372800.0,8.1676,8.1847,8.1505,8.1505,372800.0
2012-04-26 14:30:00,9.54,9.54,9.48,9.49,601400.0,8.159,8.159,8.1077,8.1163,601400.0
2012-04-26 14:40:00,9.48,9.51,9.46,9.48,571700.0,8.1077,8.1334,8.0906,8.1077,571700.0
2012-04-26 14:50:00,9.48,9.5,9.45,9.5,311000.0,8.1077,8.1248,8.0821,8.1248,311000.0
2012-04-26 15:00:00,9.5,9.53,9.49,9.53,206800.0,8.1248,8.1505,8.1163,8.1505,206800.0
2012-04-26 15:10:00,9.53,9.6,9.52,9.6,412800.0,8.1505,8.2104,8.1419,8.2104,412800.0
2012-04-26 15:20:00,9.6,9.6,9.56,9.58,492100.0,8.2104,8.2104,8.1762,8.1933,492100.0
2012-04-26 15:30:00,9.58,9.59,9.55,9.55,515300.0,8.1933,8.2018,8.1676,8.1676,515300.0
2012-04-26 15:40:00,9.56,9.58,9.52,9.53,1155200.0,8.1762,8.1933,8.1419,8.1505,1155200.0
2012-04-26 15:50:00,9.53,9.59,9.52,9.57,1307300.0,8.1505,8.2018,8.1419,8.1847,1307300.0
2012-04-27 09:30:00,9.62,9.9,9.59,9.73,934800.0,8.2275,8.4669,8.2018,8.3215,934800.0
2012-04-27 09:40:00,9.72,9.77,9.66,9.68,626100.0,8.313,8.3558,8.2617,8.2788,626100.0
2012-04-27 09:50:00,9.67,9.68,9.59,9.64,427500.0,8.2702,8.2788,8.2018,8.2446,427500.0
2012-04-27 10:00:00,9.64,9.72,9.6,9.64,496900.0,8.2446,8.313,8.2104,8.2446,496900.0
2012-04-27 10:10:00,9.63,9.73,9.6,9.71,466800.0,8.236,8.3215,8.2104,8.3044,466800.0
2012-04-27 10:20:00,9.71,9.71,9.64,9.68,245900.0,8.3044,8.3044,8.2446,8.2788,245900.0
2012-04-27 10:30:00,9.67,9.74,9.64,9.73,247400.0,8.2702,8.3301,8.2446,8.3215,247400.0
2012-04-27 10:40:00,9.73,9.77,9.71,9.77,245400.0,8.3215,8.3558,8.3044,8.3558,245400.0
2012-04-27 10:50:00,9.77,9.83,9.75,9.82,230800.0,8.3558,8.4071,8.3386,8.3985,230800.0
2012-04-27 11:00:00,9.82,9.9,9.78,9.88,476600.0,8.3985,8.4669,8.3643,8.4498,476600.0
2012-04-27 11:10:00,9.88,9.88,9.82,9.82,241300.0,8.4498,8.4498,8.3985,8.3985,241300.0
2012-04-27 11:20:00,9.82,9.83,9.79,9.81,336600.0,8.3985,8.4071,8.3729,8.39,336600.0
2012-04-27 11:30:00,9.81,9.92,9.81,9.92,424000.0,8.39,8.484,8.39,8.484,424000.0
2012-04-27 11:40:00,9.92,9.96,9.89,9.96,342500.0,8.484,8.5182,8.4584,8.5182,342500.0
2012-04-27 11:50:00,9.96,10.04,9.95,10.04,684100.0,8.5182,8.5867,8.5097,8.5867,684100.0
2012-04-27 12:00:00,10.04,10.09,10.02,10.09,591800.0,8.5867,8.6294,8.5696,8.6294,591800.0
2012-04-27 12:10:00,10.09,10.11,10.04,10.05,644900.0,8.6294,8.6465,8.5867,8.5952,644900.0
2012-04-27 12:20:00,10.05,10.06,10.02,10.04,150700.0,8.5952,8.6038,8.5696,8.5867,150700.0
2012-04-27 12:30:00,10.04,10.04,9.99,10.0,346500.0,8.5867,8.5867,8.5439,8.5525,346500.0
2012-04-27 12:40:00,9.99,10.0,9.99,10.0,93300.0,8.5439,8.5525,8.5439,8.5525,93300.0
2012-04-27 12:50:00,9.99,10.0,9.99,9.99,152900.0,8.5439,8.5525,8.5439,8.5439,152900.0
2012-04-27 13:00:00,10.0,10.0,9.99,10.0,200300.0,8.5525,8.5525,8.5439,8.5525,200300.0
2012-04-27 13:10:00,10.0,10.14,9.99,10.12,606600.0,8.5525,8.6722,8.5439,8.6551,606600.0
2012-04-27 13:20:00,10.12,10.14,10.1,10.11,247400.0,8.6551,8.6722,8.638,8.6465,247400.0
2012-04-27 13:30:00,10.12,10.15,10.11,10.13,372100.0,8.6551,8.6807,8.6465,8.6636,372100.0
2012-04-27 13:40:00,10.14,10.14,10.12,10.12,183800.0,8.6722,8.6722,8.6551,8.6551,183800.0
2012-04-27 13:50:00,10.13,10.13,10.1,10.12,210500.0,8.6636,8.6636,8.638,8.6551,210500.0
2012-04-27 14:00:00,10.12,10.12,10.07,10.07,371300.0,8.6551,8.6551,8.6123,8.6123,371300.0
2012-04-27 14:10:00,10.08,10.08,10.03,10.05,546700.0,8.6209,8.6209,8.5781,8.5952,546700.0
2012-04-27 14:20:00,10.05,10.06,9.98,9.98,599700.0,8.5952,8.6038,8.5354,8.5354,599700.0
2012-04-27 14:30:00,9.98,10.09,9.97,10.09,403000.0,8.5354,8.6294,8.5268,8.6294,403000.0
2012-04-27 14:40:00,10.09,10.13,10.07,10.12,381300.0,8.6294,8.6636,8.6123,8.6551,381300.0
2012-04-27 14:50:00,10.12,10.13,10.1,10.1,177500.0,8.6551,8.6636,8.638,8.638,177500.0
2012-04-27 15:00:00,10.1,10.15,10.1,10.12,425100.0,8.638,8.6807,8.638,8.6551,425100.0
2012-04-27 15:10:00,10.13,10.15,10.11,10.15,255900.0,8.6636,8.6807,8.6465,8.6807,255900.0
2012-04-27 15:20:00,10.14,10.15,10.13,10.13,611400.0,8.6722,8.6807,8.6636,8.6636,611400.0
2012-04-27 15:30:00,10.13,10.14,10.09,10.09,491100.0,8.6636,8.6722,8.6294,8.6294,491100.0
2012-04-27 15:40:00,10.1,10.1,10.07,10.09,587800.0,8.638,8.638,8.6123,8.6294,587800.0
2012-04-27 15:50:00,10.08,10.1,10.06,10.08,1245300.0,8.6209,8.638,8.6038,8.6209,1245300.0
2012-04-30 09:30:00,10.01,10.1,9.99,10.08,354200.0,8.561,8.638,8.5439,8.6209,354200.0
2012-04-30 09:40:00,10.07,10.08,9.98,10.0,783400.0,8.6123,8.6209,8.5354,8.5525,783400.0
2012-04-30 09:50:00,10.0,10.0,9.89,9.93,639800.0,8.5525,8.5525,8.4584,8.4926,639800.0
2012-04-30 10:00:00,9.93,9.94,9.83,9.86,572800.0,8.4926,8.5011,8.4071,8.4327,572800.0
2012-04-30 10:10:00,9.85,9.93,9.82,9.85,369500.0,8.4242,8.4926,8.3985,8.4242,369500.0
2012-04-30 10:20:00,9.85,9.86,9.79,9.79,244100.0,8.4242,8.4327,8.3729,8.3729,244100.0
2012-04-30 10:30:00,9.79,9.84,9.78,9.8,348400.0,8.3729,8.4156,8.3643,8.3814,348400.0
2012-04-30 10:40:00,9.8,9.81,9.74,9.75,553500.0,8.3814,8.39,8.3301,8.3386,553500.0
2012-04-30 10:50:00,9.76,9.77,9.7,9.74,392300.0,8.3472,8.3558,8.2959,8.3301,392300.0
2012-04-30 11:00:00,9.74,9.78,9.73,9.75,378500.0,8.3301,8.3643,8.3215,8.3386,378500.0
2012-04-30 11:10:00,9.75,9.75,9.72,9.75,173700.0,8.3386,8.3386,8.313,8.3386,173700.0
2012-04-30 11:20:00,9.75,9.78,9.73,9.76,301100.0,8.3386,8.3643,8.3215,8.3472,301100.0
2012-04-30 11:30:00,9.77,9.78,9.72,9.73,111700.0,8.3558,8.3643,8.313,8.3215,111700.0
2012-04-30 11:40:00,9.74,9.75,9.72,9.73,112600.0,8.3301,8.3386,8.313,8.3215,112600.0
2012-04-30 11:50:00,9.73,9.74,9.73,9.73,51900.0,8.3215,8.3301,8.3215,8.3215,51900.0
2012-04-30 12:00:00,9.73,9.74,9.7,9.71,119100.0,8.3215,8.3301,8.2959,8.3044,119100.0
2012-04-30 12:10:00,9.72,9.74,9.71,9.74,72400.0,8.313,8.3301,8.3044,8.3301,72400.0
2012-04-30 12:20:00,9.74,9.77,9.73,9.75,182700.0,8.3301,8.3558,8.3215,8.3386,182700.0
2012-04-30 12:30:00,9.76,9.77,9.73,9.76,167600.0,8.3472,8.3558,8.3215,8.3472,167600.0
2012-04-30 12:40:00,9.76,9.77,9.76,9.77,22500.0,8.3472,8.3558,8.3472,8.3558,22500.0
2012-04-30 12:50:00,9.77,9.78,9.76,9.76,91000.0,8.3558,8.3643,8.3472,8.3472,91000.0
2012-04-30 13:00:00,9.77,9.77,9.75,9.75,45900.0,8.3558,8.3558,8.3386,8.3386,45900.0
2012-04-30 13:10:00,9.76,9.77,9.75,9.76,93900.0,8.3472,8.3558,8.3386,8.3472,93900.0
2012-04-30 13:20:00,9.76,9.78,9.75,9.78,181800.0,8.3472,8.3643,8.3386,8.3643,181800.0
2012-04-30 13:30:00,9.78,9.79,9.77,9.77,172700.0,8.3643,8.3729,8.3558,8.3558,172700.0
2012-04-30 13:40:00,9.78,9.8,9.77,9.8,119200.0,8.3643,8.3814,8.3558,8.3814,119200.0
2012-04-30 13:50:00,9.8,9.81,9.78,9.81,93900.0,8.3814,8.39,8.3643,8.39,93900.0
2012-04-30 14:00:00,9.81,9.83,9.79,9.81,205500.0,8.39,8.4071,8.3729,8.39,205500.0
2012-04-30 14:10:00,9.81,9.81,9.78,9.79,79000.0,8.39,8.39,8.3643,8.3729,79000.0
2012-04-30 14:20:00,9.78,9.8,9.77,9.78,166200.0,8.3643,8.3814,8.3558,8.3643,166200.0
2012-04-30 14:30:00,9.78,9.79,9.73,9.73,127700.0,8.3643,8.3729,8.3215,8.3215,127700.0
2012-04-30 14:40:00,9.73,9.75,9.73,9.75,72000.0,8.3215,8.3386,8.3215,8.3386,72000.0
2012-04-30 14:50:00,9.74,9.77,9.74,9.77,103100.0,8.3301,8.3558,8.3301,8.3558,103100.0
2012-04-30 15:00:00,9.76,9.8,9.76,9.79,144600.0,8.3472,8.3814,8.3472,8.3729,144600.0
2012-04-30 15:10:00,9.79,9.82,9.77,9.77,212900.0,8.3729,8.3985,8.3558,8.3558,212900.0
2012-04-30 15:20:00,9.77,9.79,9.76,9.76,199100.0,8.3558,8.3729,8.3472,8.3472,199100.0
2012-04-30 15:30:00,9.77,9.81,9.76,9.81,385000.0,8.3558,8.39,8.3472,8.39,385000.0
2012-04-30 15:40:00,9.8,9.87,9.8,9.83,279800.0,8.3814,8.4413,8.3814,8.4071,279800.0
2012-04-30 15:50:00,9.82,9.84,9.81,9.82,636400.0,8.3985,8.4156,8.39,8.3985,636400.0
2012-05-01 09:30:00,9.88,9.95,9.71,9.92,305300.0,8.4498,8.5097,8.3044,8.484,305300.0
2012-05-01 09:40:00,9.93,9.99,9.91,9.92,243100.0,8.4926,8.5439,8.4755,8.484,243100.0
2012-05-01 09:50:00,9.92,9.94,9.88,9.89,219700.0,8.484,8.5011,8.4498,8.4584,219700.0
2012-05-01 10:00:00,9.9,10.13,9.9,10.13,505600.0,8.4669,8.6636,8.4669,8.6636,505600.0
2012-05-01 10:10:00,10.13,10.19,10.1,10.18,703000.0,8.6636,8.715,8.638,8.7064,703000.0
2012-05-01 10:20:00,10.18,10.18,10.14,10.15,199300.0,8.7064,8.7064,8.6722,8.6807,199300.0
2012-05-01 10:30:00,10.16,10.17,10.11,10.12,129100.0,8.6893,8.6979,8.6465,8.6551,129100.0
2012-05-01 10:40:00,10.12,10.14,10.1,10.12,329400.0,8.6551,8.6722,8.638,8.6551,329400.0
2012-05-01 10:50:00,10.12,10.15,10.1,10.12,235900.0,8.6551,8.6807,8.638,8.6551,235900.0
2012-05-01 11:00:00,10.13,10.13,10.09,10.12,188400.0,8.6636,8.6636,8.6294,8.6551,188400.0
2012-05-01 11:10:00,10.12,10.13,10.08,10.13,158800.0,8.6551,8.6636,8.6209,8.6636,158800.0
2012-05-01 11:20:00,10.13,10.14,10.12,10.12,127700.0,8.6636,8.6722,8.6551,8.6551,127700.0
2012-05-01 11:30:00,10.13,10.14,10.11,10.12,108700.0,8.6636,8.6722,8.6465,8.6551,108700.0
2012-05-01 11:40:00,10.11,10.14,10.11,10.14,146200.0,8.6465,8.6722,8.6465,8.6722,146200.0
2012-05-01 11:50:00,10.14,10.16,10.13,10.15,174600.0,8.6722,8.6893,8.6636,8.6807,174600.0
2012-05-01 12:00:00,10.15,10.16,10.11,10.11,143200.0,8.6807,8.6893,8.6465,8.6465,143200.0
2012-05-01 12:10:00,10.12,10.15,10.11,10.15,65100.0,8.6551,8.6807,8.6465,8.6807,65100.0
2012-05-01 12:20:00,10.15,10.15,10.12,10.13,128000.0,8.6807,8.6807,8.6551,8.6636,128000.0
2012-05-01 12:30:00,10.14,10.15,10.13,10.14,66300.0,8.6722,8.6807,8.6636,8.6722,66300.0
2012-05-01 12:40:00,10.13,10.15,10.11,10.15,80800.0,8.6636,8.6807,8.6465,8.6807,80800.0
2012-05-01 12:50:00,10.15,10.17,10.15,10.17,101800.0,8.6807,8.6979,8.6807,8.6979,101800.0
2012-05-01 13:00:00,10.17,10.17,10.12,10.12,172900.0,8.6979,8.6979,8.6551,8.6551,172900.0
2012-05-01 13:10:00,10.13,10.13,10.1,10.1,156900.0,8.6636,8.6636,8.638,8.638,156900.0
2012-05-01 13:20:00,10.1,10.14,10.09,10.14,176400.0,8.638,8.6722,8.6294,8.6722,176400.0
2012-05-01 13:30:00,10.13,10.15,10.12,10.14,234400.0,8.6636,8.6807,8.6551,8.6722,234400.0
2012-05-01 13:40:00,10.14,10.14,10.08,10.1,151300.0,8.6722,8.6722,8.6209,8.638,151300.0
2012-05-01 13:50:00,10.1,10.13,10.09,10.13,90900.0,8.638,8.6636,8.6294,8.6636,90900.0
2012-05-01 14:00:00,10.12,10.13,10.07,10.09,211500.0,8.6551,8.6636,8.6123,8.6294,211500.0
2012-05-01 14:10:00,10.08,10.09,10.05,10.08,168200.0,8.6209,8.6294,8.5952,8.6209,168200.0
2012-05-01 14:20:00,10.08,10.12,10.07,10.12,361600.0,8.6209,8.6551,8.6123,8.6551,361600.0
2012-05-01 14:30:00,10.12,10.16,10.11,10.16,160100.0,8.6551,8.6893,8.6465,8.6893,160100.0
2012-05-01 14:40:00,10.16,10.18,10.11,10.14,297300.0,8.6893,8.7064,8.6465,8.6722,297300.0
2012-05-01 14:50:00,10.13,10.14,10.1,10.12,143200.0,8.6636,8.6722,8.638,8.6551,143200.0
2012-05-01 15:00:00,10.12,10.15,10.12,10.13,131800.0,8.6551,8.6807,8.6551,8.6636,131800.0
2012-05-01 15:10:00,10.13,10.14,10.11,10.12,235400.0,8.6636,8.6722,8.6465,8.6551,235400.0
2012-05-01 15:20:00,10.12,10.12,10.08,10.11,227700.0,8.6551,8.6551,8.6209,8.6465,227700.0
2012-05-01 15:30:00,10.11,10.11,10.06,10.09,265500.0,8.6465,8.6465,8.6038,8.6294,265500.0
2012-05-01 15:40:00,10.08,10.09,10.0,10.01,466400.0,8.6209,8.6294,8.5525,8.561,466400.0
2012-05-01 15:50:00,10.01,10.04,9.97,10.03,946400.0,8.561,8.5867,8.5268,8.5781,946400.0
2012-05-02 09:30:00,9.97,10.04,9.9,10.02,392500.0,8.5268,8.5867,8.4669,8.5696,392500.0
2012-05-02 09:40:00,10.02,10.1,10.01,10.09,223800.0,8.5696,8.638,8.561,8.6294,223800.0
2012-05-02 09:50:00,10.1,10.18,10.1,10.16,372100.0,8.638,8.7064,8.638,8.6893,372100.0
2012-05-02 10:00:00,10.16,10.19,10.06,10.06,437500.0,8.6893,8.715,8.6038,8.6038,437500.0
2012-05-02 10:10:00,10.06,10.08,9.99,10.03,355700.0,8.6038,8.6209,8.5439,8.5781,355700.0
2012-05-02 10:20:00,10.03,10.03,9.98,10.01,269100.0,8.5781,8.5781,8.5354,8.561,269100.0
2012-05-02 10:30:00,10.0,10.12,9.96,10.1,337600.0,8.5525,8.6551,8.5182,8.638,337600.0
2012-05-02 10:40:00,10.1,10.38,10.1,10.38,880100.0,8.638,8.8775,8.638,8.8775,880100.0
2012-05-02 10:50:00,10.39,10.82,10.37,10.53,3926500.0,8.886,9.2538,8.8689,9.0057,3926500.0
2012-05-02 11:00:00,10.53,10.55,10.31,10.34,1496400.0,9.0057,9.0228,8.8176,8.8432,1496400.0
2012-05-02 11:10:00,10.34,10.36,10.25,10.28,656000.0,8.8432,8.8603,8.7663,8.7919,656000.0
2012-05-02 11:20:00,10.28,10.49,10.28,10.45,975500.0,8.7919,8.9715,8.7919,8.9373,975500.0
2012-05-02 11:30:00,10.45,10.52,10.41,10.52,416600.0,8.9373,8.9972,8.9031,8.9972,416600.0
2012-05-02 11:40:00,10.52,10.54,10.47,10.54,394100.0,8.9972,9.0143,8.9544,9.0143,394100.0
2012-05-02 11:50:00,10.54,10.57,10.51,10.57,457400.0,9.0143,9.0399,8.9886,9.0399,457400.0
2012-05-02 12:00:00,10.56,10.57,10.49,10.5,661200.0,9.0314,9.0399,8.9715,8.9801,661200.0
2012-05-02 12:10:00,10.5,10.62,10.49,10.59,595000.0,8.9801,9.0827,8.9715,9.0571,595000.0
2012-05-02 12:20:00,10.6,10.63,10.59,10.61,387800.0,9.0656,9.0913,9.0571,9.0742,387800.0
2012-05-02 12:30:00,10.61,10.66,10.58,10.64,419700.0,9.0742,9.1169,9.0485,9.0998,419700.0
2012-05-02 12:40:00,10.64,10.68,10.6,10.6,420100.0,9.0998,9.134,9.0656,9.0656,420100.0
2012-05-02 12:50:00,10.6,10.61,10.52,10.55,867100.0,9.0656,9.0742,8.9972,9.0228,867100.0
2012-05-02 13:00:00,10.55,10.57,10.53,10.54,382800.0,9.0228,9.0399,9.0057,9.0143,382800.0
2012-05-02 13:10:00,10.54,10.54,10.47,10.48,270400.0,9.0143,9.0143,8.9544,8.963,270400.0
2012-05-02 13:20:00,10.47,10.5,10.43,10.44,185200.0,8.9544,8.9801,8.9202,8.9288,185200.0
2012-05-02 13:30:00,10.44,10.46,10.41,10.42,221300.0,8.9288,8.9459,8.9031,8.9117,221300.0
2012-05-02 13:40:00,10.41,10.5,10.41,10.5,175700.0,8.9031,8.9801,8.9031,8.9801,175700.0
2012-05-02 13:50:00,10.49,10.5,10.47,10.5,177300.0,8.9715,8.9801,8.9544,8.9801,177300.0
2012-05-02 14:00:00,10.5,10.51,10.46,10.46,297200.0,8.9801,8.9886,8.9459,8.9459,297200.0
2012-05-02 14:10:00,10.46,10.47,10.41,10.41,159100.0,8.9459,8.9544,8.9031,8.9031,159100.0
2012-05-02 14:20:00,10.42,10.44,10.39,10.43,285300.0,8.9117,8.9288,8.886,8.9202,285300.0
2012-05-02 14:30:00,10.43,10.44,10.35,10.36,342700.0,8.9202,8.9288,8.8518,8.8603,342700.0
2012-05-02 14:40:00,10.35,10.37,10.28,10.28,293400.0,8.8518,8.8689,8.7919,8.7919,293400.0
2012-05-02 14:50:00,10.28,10.34,10.28,10.28,294200.0,8.7919,8.8432,8.7919,8.7919,294200.0
2012-05-02 15:00:00,10.29,10.32,10.28,10.29,164100.0,8.8005,8.8261,8.7919,8.8005,164100.0
2012-05-02 15:10:00,10.29,10.31,10.25,10.29,406000.0,8.8005,8.8176,8.7663,8.8005,406000.0
2012-05-02 15:20:00,10.29,10.35,10.29,10.34,252000.0,8.8005,8.8518,8.8005,8.8432,252000.0
2012-05-02 15:30:00,10.34,10.39,10.33,10.35,343800.0,8.8432,8.886,8.8347,8.8518,343800.0
2012-05-02 15:40:00,10.35,10.4,10.34,10.38,511700.0,8.8518,8.8946,8.8432,8.8775,511700.0
2012-05-02 15:50:00,10.37,10.38,10.26,10.26,1618200.0,8.8689,8.8775,8.7748,8.7748,1618200.0
2012-05-03 09:30:00,10.34,10.41,10.17,10.2,438700.0,8.8432,8.9031,8.6979,8.7235,438700.0
2012-05-03 09:40:00,10.2,10.33,10.17,10.3,222300.0,8.7235,8.8347,8.6979,8.809,222300.0
2012-05-03 09:50:00,10.3,10.34,10.28,10.3,274000.0,8.809,8.8432,8.7919,8.809,274000.0
2012-05-03 10:00:00,10.29,10.29,10.15,10.23,377200.0,8.8005,8.8005,8.6807,8.7492,377200.0
2012-05-03 10:10:00,10.23,10.25,10.18,10.21,246700.0,8.7492,8.7663,8.7064,8.7321,246700.0
2012-05-03 10:20:00,10.19,10.19,10.12,10.18,312700.0,8.715,8.715,8.6551,8.7064,312700.0
2012-05-03 10:30:00,10.17,10.21,10.13,10.21,218600.0,8.6979,8.7321,8.6636,8.7321,218600.0
2012-05-03 10:40:00,10.21,10.21,10.13,10.14,177200.0,8.7321,8.7321,8.6636,8.6722,177200.0
2012-05-03 10:50:00,10.14,10.26,10.11,10.26,386000.0,8.6722,8.7748,8.6465,8.7748,386000.0
2012-05-03 11:00:00,10.26,10.26,10.22,10.25,119600.0,8.7748,8.7748,8.7406,8.7663,119600.0
2012-05-03 11:10:00,10.25,10.26,10.23,10.25,206700.0,8.7663,8.7748,8.7492,8.7663,206700.0
2012-05-03 11:20:00,10.24,10.27,10.22,10.22,160700.0,8.7577,8.7834,8.7406,8.7406,160700.0
2012-05-03 11:30:00,10.22,10.23,10.17,10.2,298400.0,8.7406,8.7492,8.6979,8.7235,298400.0
2012-05-03 11:40:00,10.2,10.2,10.12,10.12,152100.0,8.7235,8.7235,8.6551,8.6551,152100.0
2012-05-03 11:50:00,10.13,10.21,10.13,10.21,156200.0,8.6636,8.7321,8.6636,8.7321,156200.0
2012-05-03 12:00:00,10.21,10.21,10.15,10.19,136300.0,8.7321,8.7321,8.6807,8.715,136300.0
2012-05-03 12:10:00,10.19,10.19,10.16,10.18,75400.0,8.715,8.715,8.6893,8.7064,75400.0
2012-05-03 12:20:00,10.19,10.21,10.16,10.19,149900.0,8.715,8.7321,8.6893,8.715,149900.0
2012-05-03 12:30:00,10.19,10.21,10.17,10.21,169800.0,8.715,8.7321,8.6979,8.7321,169800.0
2012-05-03 12:40:00,10.21,10.21,10.17,10.19,92700.0,8.7321,8.7321,8.6979,8.715,92700.0
2012-05-03 12:50:00,10.19,10.2,10.16,10.16,84100.0,8.715,8.7235,8.6893,8.6893,84100.0
2012-05-03 13:00:00,10.16,10.18,10.11,10.11,178100.0,8.6893,8.7064,8.6465,8.6465,178100.0
2012-05-03 13:10:00,10.11,10.13,10.06,10.13,222700.0,8.6465,8.6636,8.6038,8.6636,222700.0
2012-05-03 13:20:00,10.13,10.15,10.11,10.14,157800.0,8.6636,8.6807,8.6465,8.6722,157800.0
2012-05-03 13:30:00,10.15,10.15,10.1,10.11,185300.0,8.6807,8.6807,8.638,8.6465,185300.0
2012-05-03 13:40:00,10.12,10.12,10.05,10.08,354800.0,8.6551,8.6551,8.5952,8.6209,354800.0
2012-05-03 13:50:00,10.09,10.11,10.07,10.08,316200.0,8.6294,8.6465,8.6123,8.6209,316200.0
2012-05-03 14:00:00,10.08,10.11,10.06,10.09,168100.0,8.6209,8.6465,8.6038,8.6294,168100.0
2012-05-03 14:10:00,10.09,10.11,10.07,10.1,196500.0,8.6294,8.6465,8.6123,8.638,196500.0
2012-05-03 14:20:00,10.09,10.1,10.06,10.09,160700.0,8.6294,8.638,8.6038,8.6294,160700.0
2012-05-03 14:30:00,10.09,10.1,10.08,10.08,175700.0,8.6294,8.638,8.6209,8.6209,175700.0
2012-05-03 14:40:00,10.08,10.08,10.02,10.03,216000.0,8.6209,8.6209,8.5696,8.5781,216000.0
2012-05-03 14:50:00,10.03,10.06,10.03,10.03,184900.0,8.5781,8.6038,8.5781,8.5781,184900.0
2012-05-03 15:00:00,10.04,10.09,10.03,10.09,270400.0,8.5867,8.6294,8.5781,8.6294,270400.0
2012-05-03 15:10:00,10.09,10.13,10.08,10.13,320400.0,8.6294,8.6636,8.6209,8.6636,320400.0
2012-05-03 15:20:00,10.13,10.16,10.12,10.15,431500.0,8.6636,8.6893,8.6551,8.6807,431500.0
2012-05-03 15:30:00,10.15,10.15,10.07,10.07,289600.0,8.6807,8.6807,8.6123,8.6123,289600.0
2012-05-03 15:40:00,10.07,10.08,10.03,10.04,571100.0,8.6123,8.6209,8.5781,8.5867,571100.0
2012-05-03 15:50:00,10.04,10.07,10.03,10.07,582600.0,8.5867,8.6123,8.5781,8.6123,582600.0
2012-05-04 09:30:00,10.03,10.09,9.96,10.03,402400.0,8.5781,8.6294,8.5182,8.5781,402400.0
2012-05-04 09:40:00,10.02,10.02,9.9,9.94,294700.0,8.5696,8.5696,8.4669,8.5011,294700.0
2012-05-04 09:50:00,9.94,10.0,9.92,9.99,291000.0,8.5011,8.5525,8.484,8.5439,291000.0
2012-05-04 10:00:00,10.0,10.2,9.99,10.16,931600.0,8.5525,8.7235,8.5439,8.6893,931600.0
2012-05-04 10:10:00,10.16,10.2,10.12,10.15,588000.0,8.6893,8.7235,8.6551,8.6807,588000.0
2012-05-04 10:20:00,10.14,10.23,10.12,10.17,479900.0,8.6722,8.7492,8.6551,8.6979,479900.0
2012-05-04 10:30:00,10.18,10.18,10.09,10.17,486100.0,8.7064,8.7064,8.6294,8.6979,486100.0
2012-05-04 10:40:00,10.17,10.25,10.16,10.24,477700.0,8.6979,8.7663,8.6893,8.7577,477700.0
2012-05-04 10:50:00,10.24,10.38,10.23,10.37,757500.0,8.7577,8.8775,8.7492,8.8689,757500.0
2012-05-04 11:00:00,10.38,10.38,10.33,10.35,382800.0,8.8775,8.8775,8.8347,8.8518,382800.0
2012-05-04 11:10:00,10.35,10.39,10.28,10.28,487900.0,8.8518,8.886,8.7919,8.7919,487900.0
2012-05-04 11:20:00,10.29,10.29,10.21,10.22,419800.0,8.8005,8.8005,8.7321,8.7406,419800.0
2012-05-04 11:30:00,10.22,10.25,10.14,10.16,237800.0,8.7406,8.7663,8.6722,8.6893,237800.0
2012-05-04 11:40:00,10.16,10.19,10.14,10.14,227400.0,8.6893,8.715,8.6722,8.6722,227400.0
2012-05-04 11:50:00,10.15,10.15,10.08,10.11,533200.0,8.6807,8.6807,8.6209,8.6465,533200.0
2012-05-04 12:00:00,10.11,10.17,10.11,10.15,400600.0,8.6465,8.6979,8.6465,8.6807,400600.0
2012-05-04 12:10:00,10.15,10.16,10.13,10.16,267900.0,8.6807,8.6893,8.6636,8.6893,267900.0
2012-05-04 12:20:00,10.16,10.17,10.12,10.16,110900.0,8.6893,8.6979,8.6551,8.6893,110900.0
2012-05-04 12:30:00,10.16,10.17,10.1,10.11,170500.0,8.6893,8.6979,8.638,8.6465,170500.0
2012-05-04 12:40:00,10.11,10.13,10.1,10.11,106600.0,8.6465,8.6636,8.638,8.6465,106600.0
2012-05-04 12:50:00,10.11,10.13,10.09,10.13,227700.0,8.6465,8.6636,8.6294,8.6636,227700.0
2012-05-04 13:00:00,10.13,10.16,10.1,10.13,288800.0,8.6636,8.6893,8.638,8.6636,288800.0
2012-05-04 13:10:00,10.13,10.2,10.12,10.19,239600.0,8.6636,8.7235,8.6551,8.715,239600.0
2012-05-04 13:20:00,10.19,10.21,10.16,10.19,172600.0,8.715,8.7321,8.6893,8.715,172600.0
2012-05-04 13:30:00,10.19,10.25,10.18,10.22,130300.0,8.715,8.7663,8.7064,8.7406,130300.0
2012-05-04 13:40:00,10.22,10.23,10.16,10.19,133500.0,8.7406,8.7492,8.6893,8.715,133500.0
2012-05-04 13:50:00,10.19,10.19,10.18,10.19,33800.0,8.715,8.715,8.7064,8.715,33800.0
2012-05-04 14:00:00,10.18,10.19,10.12,10.15,187600.0,8.7064,8.715,8.6551,8.6807,187600.0
2012-05-04 14:10:00,10.15,10.16,10.13,10.16,228900.0,8.6807,8.6893,8.6636,8.6893,228900.0
2012-05-04 14:20:00,10.15,10.16,10.07,10.07,296500.0,8.6807,8.6893,8.6123,8.6123,296500.0
2012-05-04 14:30:00,10.08,10.08,9.98,9.99,433900.0,8.6209,8.6209,8.5354,8.5439,433900.0
2012-05-04 14:40:00,9.99,10.02,9.98,10.0,226400.0,8.5439,8.5696,8.5354,8.5525,226400.0
2012-05-04 14:50:00,10.0,10.0,9.93,9.93,285400.0,8.5525,8.5525,8.4926,8.4926,285400.0
2012-05-04 15:00:00,9.94,9.97,9.93,9.96,260900.0,8.5011,8.5268,8.4926,8.5182,260900.0
2012-05-04 15:10:00,9.97,10.05,9.96,10.02,569300.0,8.5268,8.5952,8.5182,8.5696,569300.0
2012-05-04 15:20:00,10.03,10.03,9.96,9.97,287900.0,8.5781,8.5781,8.5182,8.5268,287900.0
2012-05-04 15:30:00,9.98,10.0,9.96,9.96,323900.0,8.5354,8.5525,8.5182,8.5182,323900.0
2012-05-04 15:40:00,9.96,10.01,9.96,10.0,397500.0,8.5182,8.561,8.5182,8.5525,397500.0
2012-05-04 15:50:00,10.0,10.0,9.94,9.95,727100.0,8.5525,8.5525,8.5011,8.5097,727100.0
2012-05-07 09:30:00,9.92,10.02,9.9,9.99,544900.0,8.484,8.5696,8.4669,8.5439,544900.0
2012-05-07 09:40:00,10.0,10.02,9.85,9.85,359600.0,8.5525,8.5696,8.4242,8.4242,359600.0
2012-05-07 09:50:00,9.85,10.05,9.85,10.05,311900.0,8.4242,8.5952,8.4242,8.5952,311900.0
2012-05-07 10:00:00,10.05,10.07,10.0,10.03,267300.0,8.5952,8.6123,8.5525,8.5781,267300.0
2012-05-07 10:10:00,10.03,10.04,9.94,10.02,210600.0,8.5781,8.5867,8.5011,8.5696,210600.0
2012-05-07 10:20:00,10.02,10.03,9.93,9.93,259800.0,8.5696,8.5781,8.4926,8.4926,259800.0
2012-05-07 10:30:00,9.93,9.96,9.88,9.91,261800.0,8.4926,8.5182,8.4498,8.4755,261800.0
2012-05-07 10:40:00,9.91,10.0,9.91,10.0,175400.0,8.4755,8.5525,8.4755,8.5525,175400.0
2012-05-07 10:50:00,9.99,10.01,9.93,9.95,126100.0,8.5439,8.561,8.4926,8.5097,126100.0
2012-05-07 11:00:00,9.95,10.01,9.95,9.99,228900.0,8.5097,8.561,8.5097,8.5439,228900.0
2012-05-07 11:10:00,10.0,10.01,9.93,9.93,139100.0,8.5525,8.561,8.4926,8.4926,139100.0
2012-05-07 11:20:00,9.93,9.97,9.93,9.96,78500.0,8.4926,8.5268,8.4926,8.5182,78500.0
2012-05-07 11:30:00,9.96,10.0,9.96,9.99,123700.0,8.5182,8.5525,8.5182,8.5439,123700.0
2012-05-07 11:40:00,9.99,9.99,9.96,9.98,45400.0,8.5439,8.5439,8.5182,8.5354,45400.0
2012-05-07 11:50:00,9.98,9.98,9.94,9.98,112000.0,8.5354,8.5354,8.5011,8.5354,112000.0
2012-05-07 12:00:00,9.97,9.98,9.94,9.94,99600.0,8.5268,8.5354,8.5011,8.5011,99600.0
2012-05-07 12:10:00,9.95,9.95,9.91,9.95,71700.0,8.5097,8.5097,8.4755,8.5097,71700.0
2012-05-07 12:20:00,9.95,9.96,9.93,9.93,40500.0,8.5097,8.5182,8.4926,8.4926,40500.0
2012-05-07 12:30:00,9.94,10.0,9.94,9.96,181400.0,8.5011,8.5525,8.5011,8.5182,181400.0
2012-05-07 12:40:00,9.96,10.0,9.96,10.0,182500.0,8.5182,8.5525,8.5182,8.5525,182500.0
2012-05-07 12:50:00,10.0,10.0,9.96,9.98,71900.0,8.5525,8.5525,8.5182,8.5354,71900.0
2012-05-07 13:00:00,9.98,10.0,9.97,9.97,56800.0,8.5354,8.5525,8.5268,8.5268,56800.0
2012-05-07 13:10:00,9.97,10.01,9.96,9.99,160200.0,8.5268,8.561,8.5182,8.5439,160200.0
2012-05-07 13:20:00,9.99,10.02,9.93,9.94,410300.0,8.5439,8.5696,8.4926,8.5011,410300.0
2012-05-07 13:30:00,9.93,9.98,9.92,9.96,162100.0,8.4926,8.5354,8.484,8.5182,162100.0
2012-05-07 13:40:00,9.97,10.0,9.95,9.96,301100.0,8.5268,8.5525,8.5097,8.5182,301100.0
2012-05-07 13:50:00,9.97,10.01,9.96,9.97,348100.0,8.5268,8.561,8.5182,8.5268,348100.0
2012-05-07 14:00:00,9.98,10.01,9.97,10.0,216800.0,8.5354,8.561,8.5268,8.5525,216800.0
2012-05-07 14:10:00,10.0,10.01,9.97,9.98,216600.0,8.5525,8.561,8.5268,8.5354,216600.0
2012-05-07 14:20:00,9.99,10.0,9.97,9.98,124500.0,8.5439,8.5525,8.5268,8.5354,124500.0
2012-05-07 14:30:00,9.99,10.0,9.97,9.99,75000.0,8.5439,8.5525,8.5268,8.5439,75000.0
2012-05-07 14:40:00,10.0,10.01,9.99,10.0,197100.0,8.5525,8.561,8.5439,8.5525,197100.0
2012-05-07 14:50:00,10.01,10.04,10.0,10.01,792700.0,8.561,8.5867,8.5525,8.561,792700.0
2012-05-07 15:00:00,10.01,10.02,9.99,10.0,729800.0,8.561,8.5696,8.5439,8.5525,729800.0
2012-05-07 15:10:00,10.0,10.01,9.97,9.99,322200.0,8.5525,8.561,8.5268,8.5439,322200.0
2012-05-07 15:20:00,9.99,10.01,9.97,10.0,346700.0,8.5439,8.561,8.5268,8.5525,346700.0
2012-05-07 15:30:00,10.0,10.02,9.99,10.0,418000.0,8.5525,8.5696,8.5439,8.5525,418000.0
2012-05-07 15:40:00,10.0,10.02,9.99,10.01,469900.0,8.5525,8.5696,8.5439,8.561,469900.0
2012-05-07 15:50:00,10.01,10.01,9.97,10.0,1471300.0,8.561,8.561,8.5268,8.5525,1471300.0
2012-05-08 09:30:00,9.9,9.94,9.81,9.85,382500.0,8.4669,8.5011,8.39,8.4242,382500.0
2012-05-08 09:40:00,9.85,9.88,9.76,9.83,536200.0,8.4242,8.4498,8.3472,8.4071,536200.0
2012-05-08 09:50:00,9.83,9.83,9.7,9.71,369500.0,8.4071,8.4071,8.2959,8.3044,369500.0
2012-05-08 10:00:00,9.71,9.72,9.57,9.62,829600.0,8.3044,8.313,8.1847,8.2275,829600.0
2012-05-08 10:10:00,9.61,9.63,9.56,9.62,415600.0,8.2189,8.236,8.1762,8.2275,415600.0
2012-05-08 10:20:00,9.62,9.62,9.56,9.57,366200.0,8.2275,8.2275,8.1762,8.1847,366200.0
2012-05-08 10:30:00,9.58,9.58,9.47,9.5,476300.0,8.1933,8.1933,8.0992,8.1248,476300.0
2012-05-08 10:40:00,9.5,9.52,9.47,9.49,474400.0,8.1248,8.1419,8.0992,8.1163,474400.0
2012-05-08 10:50:00,9.48,9.51,9.45,9.47,343200.0,8.1077,8.1334,8.0821,8.0992,343200.0
2012-05-08 11:00:00,9.47,9.48,9.41,9.46,745200.0,8.0992,8.1077,8.0479,8.0906,745200.0
2012-05-08 11:10:00,9.46,9.52,9.43,9.52,864900.0,8.0906,8.1419,8.065,8.1419,864900.0
2012-05-08 11:20:00,9.51,9.56,9.5,9.54,501100.0,8.1334,8.1762,8.1248,8.159,501100.0
2012-05-08 11:30:00,9.55,9.56,9.5,9.53,389200.0,8.1676,8.1762,8.1248,8.1505,389200.0
2012-05-08 11:40:00,9.54,9.55,9.47,9.5,398600.0,8.159,8.1676,8.0992,8.1248,398600.0
2012-05-08 11:50:00,9.5,9.59,9.49,9.59,560800.0,8.1248,8.2018,8.1163,8.2018,560800.0
2012-05-08 12:00:00,9.59,9.62,9.58,9.6,375700.0,8.2018,8.2275,8.1933,8.2104,375700.0
2012-05-08 12:10:00,9.61,9.62,9.59,9.6,193700.0,8.2189,8.2275,8.2018,8.2104,193700.0
2012-05-08 12:20:00,9.61,9.61,9.57,9.59,249900.0,8.2189,8.2189,8.1847,8.2018,249900.0
2012-05-08 12:30:00,9.59,9.64,9.55,9.64,423200.0,8.2018,8.2446,8.1676,8.2446,423200.0
2012-05-08 12:40:00,9.64,9.65,9.57,9.57,1007700.0,8.2446,8.2531,8.1847,8.1847,1007700.0
2012-05-08 12:50:00,9.57,9.59,9.56,9.56,170700.0,8.1847,8.2018,8.1762,8.1762,170700.0
2012-05-08 13:00:00,9.56,9.6,9.55,9.57,164300.0,8.1762,8.2104,8.1676,8.1847,164300.0
2012-05-08 13:10:00,9.57,9.58,9.53,9.54,191700.0,8.1847,8.1933,8.1505,8.159,191700.0
2012-05-08 13:20:00,9.55,9.59,9.53,9.57,415300.0,8.1676,8.2018,8.1505,8.1847,415300.0
2012-05-08 13:30:00,9.58,9.6,9.56,9.59,584000.0,8.1933,8.2104,8.1762,8.2018,584000.0
2012-05-08 13:40:00,9.6,9.63,9.58,9.59,284400.0,8.2104,8.236,8.1933,8.2018,284400.0
2012-05-08 13:50:00,9.59,9.61,9.54,9.58,356800.0,8.2018,8.2189,8.159,8.1933,356800.0
2012-05-08 14:00:00,9.58,9.59,9.55,9.57,279900.0,8.1933,8.2018,8.1676,8.1847,279900.0
2012-05-08 14:10:00,9.58,9.58,9.54,9.54,269900.0,8.1933,8.1933,8.159,8.159,269900.0
2012-05-08 14:20:00,9.54,9.57,9.54,9.56,178700.0,8.159,8.1847,8.159,8.1762,178700.0
2012-05-08 14:30:00,9.57,9.61,9.57,9.6,457300.0,8.1847,8.2189,8.1847,8.2104,457300.0
2012-05-08 14:40:00,9.59,9.63,9.58,9.61,469400.0,8.2018,8.236,8.1933,8.2189,469400.0
2012-05-08 14:50:00,9.61,9.65,9.59,9.62,407200.0,8.2189,8.2531,8.2018,8.2275,407200.0
2012-05-08 15:00:00,9.63,9.64,9.57,9.58,488900.0,8.236,8.2446,8.1847,8.1933,488900.0
2012-05-08 15:10:00,9.59,9.67,9.59,9.67,478600.0,8.2018,8.2702,8.2018,8.2702,478600.0
2012-05-08 15:20:00,9.67,9.67,9.62,9.65,733400.0,8.2702,8.2702,8.2275,8.2531,733400.0
2012-05-08 15:30:00,9.64,9.7,9.63,9.67,764100.0,8.2446,8.2959,8.236,8.2702,764100.0
2012-05-08 15:40:00,9.68,9.69,9.62,9.63,671400.0,8.2788,8.2873,8.2275,8.236,671400.0
2012-05-08 15:50:00,9.62,9.66,9.6,9.61,1295300.0,8.2275,8.2617,8.2104,8.2189,1295300.0
2012-05-09 09:30:00,9.48,9.5,9.37,9.39,368100.0,8.1077,8.1248,8.0137,8.0308,368100.0
2012-05-09 09:40:00,9.39,9.47,9.38,9.39,938400.0,8.0308,8.0992,8.0222,8.0308,938400.0
2012-05-09 09:50:00,9.39,9.45,9.32,9.45,345800.0,8.0308,8.0821,7.9709,8.0821,345800.0
2012-05-09 10:00:00,9.45,9.48,9.36,9.38,510300.0,8.0821,8.1077,8.0051,8.0222,510300.0
2012-05-09 10:10:00,9.39,9.39,9.26,9.28,815400.0,8.0308,8.0308,7.9196,7.9367,815400.0
2012-05-09 10:20:00,9.28,9.3,9.22,9.26,585700.0,7.9367,7.9538,7.8854,7.9196,585700.0
2012-05-09 10:30:00,9.26,9.36,9.25,9.35,331400.0,7.9196,8.0051,7.911,7.9965,331400.0
2012-05-09 10:40:00,9.34,9.41,9.34,9.38,352400.0,7.988,8.0479,7.988,8.0222,352400.0
2012-05-09 10:50:00,9.39,9.46,9.36,9.44,288600.0,8.0308,8.0906,8.0051,8.0735,288600.0
2012-05-09 11:00:00,9.44,9.51,9.41,9.5,237900.0,8.0735,8.1334,8.0479,8.1248,237900.0
2012-05-09 11:10:00,9.49,9.6,9.49,9.58,383100.0,8.1163,8.2104,8.1163,8.1933,383100.0
2012-05-09 11:20:00,9.58,9.64,9.57,9.62,237400.0,8.1933,8.2446,8.1847,8.2275,237400.0
2012-05-09 11:30:00,9.62,9.68,9.58,9.67,254400.0,8.2275,8.2788,8.1933,8.2702,254400.0
2012-05-09 11:40:00,9.68,9.68,9.64,9.65,175200.0,8.2788,8.2788,8.2446,8.2531,175200.0
2012-05-09 11:50:00,9.66,9.7,9.63,9.67,379600.0,8.2617,8.2959,8.236,8.2702,379600.0
2012-05-09 12:00:00,9.67,9.72,9.67,9.69,327100.0,8.2702,8.313,8.2702,8.2873,327100.0
2012-05-09 12:10:00,9.69,9.75,9.69,9.74,251400.0,8.2873,8.3386,8.2873,8.3301,251400.0
2012-05-09 12:20:00,9.73,9.75,9.69,9.71,161200.0,8.3215,8.3386,8.2873,8.3044,161200.0
2012-05-09 12:30:00,9.71,9.72,9.65,9.68,164000.0,8.3044,8.313,8.2531,8.2788,164000.0
2012-05-09 12:40:00,9.68,9.74,9.66,9.72,282600.0,8.2788,8.3301,8.2617,8.313,282600.0
2012-05-09 12:50:00,9.72,9.73,9.68,9.73,180100.0,8.313,8.3215,8.2788,8.3215,180100.0
2012-05-09 13:00:00,9.72,9.79,9.71,9.77,302000.0,8.313,8.3729,8.3044,8.3558,302000.0
2012-05-09 13:10:00,9.77,9.8,9.76,9.79,267300.0,8.3558,8.3814,8.3472,8.3729,267300.0
2012-05-09 13:20:00,9.79,9.87,9.78,9.83,485600.0,8.3729,8.4413,8.3643,8.4071,485600.0
2012-05-09 13:30:00,9.84,9.85,9.81,9.82,309200.0,8.4156,8.4242,8.39,8.3985,309200.0
2012-05-09 13:40:00,9.82,9.85,9.8,9.81,217600.0,8.3985,8.4242,8.3814,8.39,217600.0
2012-05-09 13:50:00,9.81,9.86,9.79,9.79,267100.0,8.39,8.4327,8.3729,8.3729,267100.0
2012-05-09 14:00:00,9.8,9.81,9.77,9.78,187800.0,8.3814,8.39,8.3558,8.3643,187800.0
2012-05-09 14:10:00,9.78,9.8,9.75,9.76,305400.0,8.3643,8.3814,8.3386,8.3472,305400.0
2012-05-09 14:20:00,9.75,9.83,9.75,9.83,244000.0,8.3386,8.4071,8.3386,8.4071,244000.0
2012-05-09 14:30:00,9.83,9.85,9.8,9.83,280100.0,8.4071,8.4242,8.3814,8.4071,280100.0
2012-05-09 14:40:00,9.83,9.84,9.78,9.78,260900.0,8.4071,8.4156,8.3643,8.3643,260900.0
2012-05-09 14:50:00,9.78,9.83,9.77,9.79,288500.0,8.3643,8.4071,8.3558,8.3729,288500.0
2012-05-09 15:00:00,9.79,9.81,9.78,9.79,171500.0,8.3729,8.39,8.3643,8.3729,171500.0
2012-05-09 15:10:00,9.79,9.89,9.78,9.89,549500.0,8.3729,8.4584,8.3643,8.4584,549500.0
2012-05-09 15:20:00,9.9,9.94,9.85,9.93,819300.0,8.4669,8.5011,8.4242,8.4926,819300.0
2012-05-09 15:30:00,9.93,9.94,9.89,9.9,594500.0,8.4926,8.5011,8.4584,8.4669,594500.0
2012-05-09 15:40:00,9.89,9.94,9.89,9.89,727500.0,8.4584,8.5011,8.4584,8.4584,727500.0
2012-05-09 15:50:00,9.9,9.9,9.83,9.86,692500.0,8.4669,8.4669,8.4071,8.4327,692500.0
2012-05-10 09:30:00,10.01,10.09,9.97,10.05,459000.0,8.561,8.6294,8.5268,8.5952,459000.0
2012-05-10 09:40:00,10.05,10.05,9.88,10.0,554400.0,8.5952,8.5952,8.4498,8.5525,554400.0
2012-05-10 09:50:00,10.01,10.02,9.9,9.91,363500.0,8.561,8.5696,8.4669,8.4755,363500.0
2012-05-10 10:00:00,9.91,9.95,9.88,9.91,542900.0,8.4755,8.5097,8.4498,8.4755,542900.0
2012-05-10 10:10:00,9.91,9.91,9.81,9.82,270100.0,8.4755,8.4755,8.39,8.3985,270100.0
2012-05-10 10:20:00,9.81,9.83,9.77,9.8,225000.0,8.39,8.4071,8.3558,8.3814,225000.0
2012-05-10 10:30:00,9.79,9.82,9.76,9.79,289200.0,8.3729,8.3985,8.3472,8.3729,289200.0
2012-05-10 10:40:00,9.8,9.83,9.74,9.76,217000.0,8.3814,8.4071,8.3301,8.3472,217000.0
2012-05-10 10:50:00,9.76,9.78,9.7,9.75,249100.0,8.3472,8.3643,8.2959,8.3386,249100.0
2012-05-10 11:00:00,9.76,9.76,9.69,9.71,204500.0,8.3472,8.3472,8.2873,8.3044,204500.0
2012-05-10 11:10:00,9.71,9.75,9.69,9.74,270500.0,8.3044,8.3386,8.2873,8.3301,270500.0
2012-05-10 11:20:00,9.73,9.78,9.72,9.77,109300.0,8.3215,8.3643,8.313,8.3558,109300.0
2012-05-10 11:30:00,9.77,9.82,9.75,9.78,247700.0,8.3558,8.3985,8.3386,8.3643,247700.0
2012-05-10 11:40:00,9.78,9.79,9.72,9.76,200400.0,8.3643,8.3729,8.313,8.3472,200400.0
2012-05-10 11:50:00,9.76,9.76,9.7,9.72,112200.0,8.3472,8.3472,8.2959,8.313,112200.0
2012-05-10 12:00:00,9.71,9.72,9.64,9.69,175000.0,8.3044,8.313,8.2446,8.2873,175000.0
2012-05-10 12:10:00,9.69,9.73,9.67,9.72,109000.0,8.2873,8.3215,8.2702,8.313,109000.0
2012-05-10 12:20:00,9.71,9.71,9.66,9.67,242600.0,8.3044,8.3044,8.2617,8.2702,242600.0
2012-05-10 12:30:00,9.68,9.69,9.64,9.65,214200.0,8.2788,8.2873,8.2446,8.2531,214200.0
2012-05-10 12:40:00,9.65,9.7,9.64,9.68,141700.0,8.2531,8.2959,8.2446,8.2788,141700.0
2012-05-10 12:50:00,9.68,9.72,9.67,9.71,109200.0,8.2788,8.313,8.2702,8.3044,109200.0
2012-05-10 13:00:00,9.71,9.74,9.68,9.7,212000.0,8.3044,8.3301,8.2788,8.2959,212000.0
2012-05-10 13:10:00,9.71,9.71,9.68,9.68,123800.0,8.3044,8.3044,8.2788,8.2788,123800.0
2012-05-10 13:20:00,9.68,9.7,9.67,9.68,134700.0,8.2788,8.2959,8.2702,8.2788,134700.0
2012-05-10 13:30:00,9.68,9.72,9.68,9.68,90800.0,8.2788,8.313,8.2788,8.2788,90800.0
2012-05-10 13:40:00,9.68,9.69,9.66,9.68,117400.0,8.2788,8.2873,8.2617,8.2788,117400.0
2012-05-10 13:50:00,9.68,9.7,9.65,9.67,126200.0,8.2788,8.2959,8.2531,8.2702,126200.0
2012-05-10 14:00:00,9.67,9.69,9.66,9.67,121700.0,8.2702,8.2873,8.2617,8.2702,121700.0
2012-05-10 14:10:00,9.67,9.7,9.67,9.67,144500.0,8.2702,8.2959,8.2702,8.2702,144500.0
2012-05-10 14:20:00,9.67,9.69,9.66,9.69,230300.0,8.2702,8.2873,8.2617,8.2873,230300.0
2012-05-10 14:30:00,9.69,9.69,9.65,9.68,217400.0,8.2873,8.2873,8.2531,8.2788,217400.0
2012-05-10 14:40:00,9.67,9.7,9.67,9.67,80100.0,8.2702,8.2959,8.2702,8.2702,80100.0
2012-05-10 14:50:00,9.68,9.69,9.66,9.66,230300.0,8.2788,8.2873,8.2617,8.2617,230300.0
2012-05-10 15:00:00,9.67,9.69,9.66,9.67,117100.0,8.2702,8.2873,8.2617,8.2702,117100.0
2012-05-10 15:10:00,9.66,9.68,9.65,9.68,88300.0,8.2617,8.2788,8.2531,8.2788,88300.0
2012-05-10 15:20:00,9.68,9.7,9.65,9.67,352800.0,8.2788,8.2959,8.2531,8.2702,352800.0
2012-05-10 15:30:00,9.67,9.7,9.67,9.7,159300.0,8.2702,8.2959,8.2702,8.2959,159300.0
2012-05-10 15:40:00,9.7,9.7,9.67,9.69,355900.0,8.2959,8.2959,8.2702,8.2873,355900.0
2012-05-10 15:50:00,9.69,9.7,9.64,9.67,673600.0,8.2873,8.2959,8.2446,8.2702,673600.0
2012-05-11 09:30:00,9.57,9.7,9.36,9.66,552200.0,8.1847,8.2959,8.0051,8.2617,552200.0
2012-05-11 09:40:00,9.65,9.71,9.59,9.63,257300.0,8.2531,8.3044,8.2018,8.236,257300.0
2012-05-11 09:50:00,9.64,9.72,9.63,9.65,196500.0,8.2446,8.313,8.236,8.2531,196500.0
2012-05-11 10:00:00,9.65,9.68,9.62,9.64,231100.0,8.2531,8.2788,8.2275,8.2446,231100.0
2012-05-11 10:10:00,9.64,9.72,9.63,9.7,346200.0,8.2446,8.313,8.236,8.2959,346200.0
2012-05-11 10:20:00,9.71,9.76,9.7,9.76,177100.0,8.3044,8.3472,8.2959,8.3472,177100.0
2012-05-11 10:30:00,9.76,9.88,9.75,9.86,491000.0,8.3472,8.4498,8.3386,8.4327,491000.0
2012-05-11 10:40:00,9.87,9.88,9.81,9.83,241200.0,8.4413,8.4498,8.39,8.4071,241200.0
2012-05-11 10:50:00,9.84,9.84,9.79,9.8,158700.0,8.4156,8.4156,8.3729,8.3814,158700.0
2012-05-11 11:00:00,9.81,9.82,9.75,9.79,281900.0,8.39,8.3985,8.3386,8.3729,281900.0
2012-05-11 11:10:00,9.8,9.84,9.79,9.84,288400.0,8.3814,8.4156,8.3729,8.4156,288400.0
2012-05-11 11:20:00,9.84,9.9,9.83,9.88,281300.0,8.4156,8.4669,8.4071,8.4498,281300.0
2012-05-11 11:30:00,9.89,9.96,9.89,9.95,346900.0,8.4584,8.5182,8.4584,8.5097,346900.0
2012-05-11 11:40:00,9.95,9.95,9.87,9.88,280900.0,8.5097,8.5097,8.4413,8.4498,280900.0
2012-05-11 11:50:00,9.88,9.9,9.87,9.87,113100.0,8.4498,8.4669,8.4413,8.4413,113100.0
2012-05-11 12:00:00,9.87,9.88,9.85,9.87,150300.0,8.4413,8.4498,8.4242,8.4413,150300.0
2012-05-11 12:10:00,9.86,9.87,9.84,9.86,193900.0,8.4327,8.4413,8.4156,8.4327,193900.0
2012-05-11 12:20:00,9.86,9.91,9.86,9.9,92100.0,8.4327,8.4755,8.4327,8.4669,92100.0
2012-05-11 12:30:00,9.9,9.9,9.88,9.9,91200.0,8.4669,8.4669,8.4498,8.4669,91200.0
2012-05-11 12:40:00,9.9,9.91,9.88,9.9,70700.0,8.4669,8.4755,8.4498,8.4669,70700.0
2012-05-11 12:50:00,9.9,9.91,9.87,9.88,162900.0,8.4669,8.4755,8.4413,8.4498,162900.0
2012-05-11 13:00:00,9.88,9.88,9.83,9.83,142600.0,8.4498,8.4498,8.4071,8.4071,142600.0
2012-05-11 13:10:00,9.84,9.86,9.82,9.84,95000.0,8.4156,8.4327,8.3985,8.4156,95000.0
2012-05-11 13:20:00,9.84,9.85,9.8,9.83,106400.0,8.4156,8.4242,8.3814,8.4071,106400.0
2012-05-11 13:30:00,9.83,9.86,9.82,9.83,142800.0,8.4071,8.4327,8.3985,8.4071,142800.0
2012-05-11 13:40:00,9.82,9.86,9.82,9.83,105200.0,8.3985,8.4327,8.3985,8.4071,105200.0
2012-05-11 13:50:00,9.84,9.85,9.82,9.84,46000.0,8.4156,8.4242,8.3985,8.4156,46000.0
2012-05-11 14:00:00,9.85,9.87,9.81,9.84,236500.0,8.4242,8.4413,8.39,8.4156,236500.0
2012-05-11 14:10:00,9.84,9.88,9.83,9.86,121400.0,8.4156,8.4498,8.4071,8.4327,121400.0
2012-05-11 14:20:00,9.85,9.88,9.85,9.88,481200.0,8.4242,8.4498,8.4242,8.4498,481200.0
2012-05-11 14:30:00,9.87,9.87,9.83,9.85,104800.0,8.4413,8.4413,8.4071,8.4242,104800.0
2012-05-11 14:40:00,9.85,9.87,9.83,9.84,469500.0,8.4242,8.4413,8.4071,8.4156,469500.0
2012-05-11 14:50:00,9.84,9.87,9.82,9.86,267400.0,8.4156,8.4413,8.3985,8.4327,267400.0
2012-05-11 15:00:00,9.86,9.87,9.8,9.81,610000.0,8.4327,8.4413,8.3814,8.39,610000.0
2012-05-11 15:10:00,9.82,9.83,9.78,9.82,411900.0,8.3985,8.4071,8.3643,8.3985,411900.0
2012-05-11 15:20:00,9.82,9.82,9.78,9.79,118800.0,8.3985,8.3985,8.3643,8.3729,118800.0
2012-05-11 15:30:00,9.79,9.8,9.78,9.8,184800.0,8.3729,8.3814,8.3643,8.3814,184800.0
2012-05-11 15:40:00,9.8,9.83,9.78,9.83,274900.0,8.3814,8.4071,8.3643,8.4071,274900.0
2012-05-11 15:50:00,9.83,9.84,9.8,9.83,678400.0,8.4071,8.4156,8.3814,8.4071,678400.0
2012-05-14 09:30:00,10.03,10.05,9.85,9.92,1012700.0,8.5781,8.5952,8.4242,8.484,1012700.0
2012-05-14 09:40:00,9.92,9.93,9.76,9.85,392400.0,8.484,8.4926,8.3472,8.4242,392400.0
2012-05-14 09:50:00,9.85,9.92,9.83,9.84,394100.0,8.4242,8.484,8.4071,8.4156,394100.0
2012-05-14 10:00:00,9.83,9.87,9.74,9.78,485900.0,8.4071,8.4413,8.3301,8.3643,485900.0
2012-05-14 10:10:00,9.78,9.78,9.69,9.72,326100.0,8.3643,8.3643,8.2873,8.313,326100.0
2012-05-14 10:20:00,9.71,9.71,9.67,9.68,236300.0,8.3044,8.3044,8.2702,8.2788,236300.0
2012-05-14 10:30:00,9.68,9.69,9.64,9.66,210600.0,8.2788,8.2873,8.2446,8.2617,210600.0
2012-05-14 10:40:00,9.67,9.68,9.62,9.66,222700.0,8.2702,8.2788,8.2275,8.2617,222700.0
2012-05-14 10:50:00,9.66,9.72,9.64,9.67,182600.0,8.2617,8.313,8.2446,8.2702,182600.0
2012-05-14 11:00:00,9.67,9.73,9.67,9.7,359700.0,8.2702,8.3215,8.2702,8.2959,359700.0
2012-05-14 11:10:00,9.7,9.74,9.7,9.73,205600.0,8.2959,8.3301,8.2959,8.3215,205600.0
2012-05-14 11:20:00,9.73,9.84,9.72,9.78,300700.0,8.3215,8.4156,8.313,8.3643,300700.0
2012-05-14 11:30:00,9.78,9.79,9.74,9.74,109300.0,8.3643,8.3729,8.3301,8.3301,109300.0
2012-05-14 11:40:00,9.74,9.75,9.7,9.74,136700.0,8.3301,8.3386,8.2959,8.3301,136700.0
2012-05-14 11:50:00,9.74,9.78,9.73,9.75,105100.0,8.3301,8.3643,8.3215,8.3386,105100.0
2012-05-14 12:00:00,9.75,9.75,9.71,9.71,60300.0,8.3386,8.3386,8.3044,8.3044,60300.0
2012-05-14 12:10:00,9.72,9.74,9.71,9.73,29300.0,8.313,8.3301,8.3044,8.3215,29300.0
2012-05-14 12:20:00,9.73,9.76,9.72,9.74,161800.0,8.3215,8.3472,8.313,8.3301,161800.0
2012-05-14 12:30:00,9.74,9.75,9.71,9.73,89800.0,8.3301,8.3386,8.3044,8.3215,89800.0
2012-05-14 12:40:00,9.72,9.77,9.72,9.76,42000.0,8.313,8.3558,8.313,8.3472,42000.0
2012-05-14 12:50:00,9.75,9.78,9.72,9.72,75800.0,8.3386,8.3643,8.313,8.313,75800.0
2012-05-14 13:00:00,9.73,9.76,9.72,9.74,96500.0,8.3215,8.3472,8.313,8.3301,96500.0
2012-05-14 13:10:00,9.74,9.74,9.67,9.71,152600.0,8.3301,8.3301,8.2702,8.3044,152600.0
2012-05-14 13:20:00,9.71,9.73,9.69,9.7,67100.0,8.3044,8.3215,8.2873,8.2959,67100.0
2012-05-14 13:30:00,9.7,9.74,9.7,9.73,121500.0,8.2959,8.3301,8.2959,8.3215,121500.0
2012-05-14 13:40:00,9.73,9.74,9.72,9.72,20500.0,8.3215,8.3301,8.313,8.313,20500.0
2012-05-14 13:50:00,9.73,9.78,9.72,9.75,130900.0,8.3215,8.3643,8.313,8.3386,130900.0
2012-05-14 14:00:00,9.75,9.77,9.74,9.76,88000.0,8.3386,8.3558,8.3301,8.3472,88000.0
2012-05-14 14:10:00,9.77,9.77,9.68,9.68,176000.0,8.3558,8.3558,8.2788,8.2788,176000.0
2012-05-14 14:20:00,9.68,9.72,9.68,9.72,166500.0,8.2788,8.313,8.2788,8.313,166500.0
2012-05-14 14:30:00,9.72,9.72,9.66,9.67,102000.0,8.313,8.313,8.2617,8.2702,102000.0
2012-05-14 14:40:00,9.67,9.68,9.61,9.61,155300.0,8.2702,8.2788,8.2189,8.2189,155300.0
2012-05-14 14:50:00,9.61,9.64,9.61,9.63,196100.0,8.2189,8.2446,8.2189,8.236,196100.0
2012-05-14 15:00:00,9.63,9.63,9.58,9.62,288100.0,8.236,8.236,8.1933,8.2275,288100.0
2012-05-14 15:10:00,9.62,9.62,9.6,9.61,217900.0,8.2275,8.2275,8.2104,8.2189,217900.0
2012-05-14 15:20:00,9.62,9.62,9.58,9.61,278100.0,8.2275,8.2275,8.1933,8.2189,278100.0
2012-05-14 15:30:00,9.61,9.64,9.6,9.62,514800.0,8.2189,8.2446,8.2104,8.2275,514800.0
2012-05-14 15:40:00,9.62,9.62,9.54,9.55,838300.0,8.2275,8.2275,8.159,8.1676,838300.0
2012-05-14 15:50:00,9.55,9.59,9.54,9.55,1364700.0,8.1676,8.2018,8.159,8.1676,1364700.0
2012-05-15 09:30:00,9.56,9.64,9.46,9.54,674400.0,8.1762,8.2446,8.0906,8.159,674400.0
2012-05-15 09:40:00,9.55,9.55,9.33,9.36,531400.0,8.1676,8.1676,7.9794,8.0051,531400.0
2012-05-15 09:50:00,9.38,9.52,9.37,9.48,483600.0,8.0222,8.1419,8.0137,8.1077,483600.0
2012-05-15 10:00:00,9.49,9.64,9.48,9.55,1164800.0,8.1163,8.2446,8.1077,8.1676,1164800.0
2012-05-15 10:10:00,9.55,9.61,9.54,9.59,501400.0,8.1676,8.2189,8.159,8.2018,501400.0
2012-05-15 10:20:00,9.59,9.71,9.59,9.7,514000.0,8.2018,8.3044,8.2018,8.2959,514000.0
2012-05-15 10:30:00,9.69,9.75,9.67,9.73,328300.0,8.2873,8.3386,8.2702,8.3215,328300.0
2012-05-15 10:40:00,9.73,9.8,9.71,9.79,415800.0,8.3215,8.3814,8.3044,8.3729,415800.0
2012-05-15 10:50:00,9.8,9.8,9.74,9.77,231000.0,8.3814,8.3814,8.3301,8.3558,231000.0
2012-05-15 11:00:00,9.77,9.77,9.71,9.71,303300.0,8.3558,8.3558,8.3044,8.3044,303300.0
2012-05-15 11:10:00,9.71,9.72,9.66,9.68,363600.0,8.3044,8.313,8.2617,8.2788,363600.0
2012-05-15 11:20:00,9.68,9.68,9.63,9.63,257900.0,8.2788,8.2788,8.236,8.236,257900.0
2012-05-15 11:30:00,9.63,9.71,9.63,9.71,120300.0,8.236,8.3044,8.236,8.3044,120300.0
2012-05-15 11:40:00,9.7,9.77,9.69,9.75,126800.0,8.2959,8.3558,8.2873,8.3386,126800.0
2012-05-15 11:50:00,9.75,9.77,9.7,9.77,188500.0,8.3386,8.3558,8.2959,8.3558,188500.0
2012-05-15 12:00:00,9.77,9.82,9.76,9.81,252600.0,8.3558,8.3985,8.3472,8.39,252600.0
2012-05-15 12:10:00,9.81,9.85,9.8,9.8,230500.0,8.39,8.4242,8.3814,8.3814,230500.0
2012-05-15 12:20:00,9.81,9.85,9.79,9.82,183300.0,8.39,8.4242,8.3729,8.3985,183300.0
2012-05-15 12:30:00,9.82,9.86,9.81,9.86,175800.0,8.3985,8.4327,8.39,8.4327,175800.0
2012-05-15 12:40:00,9.86,9.87,9.81,9.81,199300.0,8.4327,8.4413,8.39,8.39,199300.0
2012-05-15 12:50:00,9.82,9.82,9.78,9.8,138900.0,8.3985,8.3985,8.3643,8.3814,138900.0
2012-05-15 13:00:00,9.8,9.83,9.8,9.82,68500.0,8.3814,8.4071,8.3814,8.3985,68500.0
2012-05-15 13:10:00,9.82,9.85,9.77,9.79,283800.0,8.3985,8.4242,8.3558,8.3729,283800.0
2012-05-15 13:20:00,9.79,9.8,9.77,9.79,198200.0,8.3729,8.3814,8.3558,8.3729,198200.0
2012-05-15 13:30:00,9.79,9.82,9.78,9.81,186000.0,8.3729,8.3985,8.3643,8.39,186000.0
2012-05-15 13:40:00,9.82,9.84,9.8,9.84,332500.0,8.3985,8.4156,8.3814,8.4156,332500.0
2012-05-15 13:50:00,9.84,9.85,9.79,9.8,146700.0,8.4156,8.4242,8.3729,8.3814,146700.0
2012-05-15 14:00:00,9.8,9.84,9.8,9.83,209200.0,8.3814,8.4156,8.3814,8.4071,209200.0
2012-05-15 14:10:00,9.84,9.85,9.81,9.83,325700.0,8.4156,8.4242,8.39,8.4071,325700.0
2012-05-15 14:20:00,9.83,9.87,9.82,9.86,549200.0,8.4071,8.4413,8.3985,8.4327,549200.0
2012-05-15 14:30:00,9.86,9.87,9.82,9.82,230900.0,8.4327,8.4413,8.3985,8.3985,230900.0
2012-05-15 14:40:00,9.82,9.86,9.81,9.84,330600.0,8.3985,8.4327,8.39,8.4156,330600.0
2012-05-15 14:50:00,9.84,9.84,9.81,9.81,373500.0,8.4156,8.4156,8.39,8.39,373500.0
2012-05-15 15:00:00,9.82,9.82,9.75,9.76,511700.0,8.3985,8.3985,8.3386,8.3472,511700.0
2012-05-15 15:10:00,9.76,9.76,9.69,9.73,736800.0,8.3472,8.3472,8.2873,8.3215,736800.0
2012-05-15 15:20:00,9.74,9.74,9.66,9.66,627500.0,8.3301,8.3301,8.2617,8.2617,627500.0
2012-05-15 15:30:00,9.67,9.71,9.66,9.71,400400.0,8.2702,8.3044,8.2617,8.3044,400400.0
2012-05-15 15:40:00,9.71,9.76,9.7,9.72,647400.0,8.3044,8.3472,8.2959,8.313,647400.0
2012-05-15 15:50:00,9.72,9.74,9.7,9.73,714700.0,8.313,8.3301,8.2959,8.3215,714700.0
2012-05-16 09:30:00,9.86,9.99,9.86,9.99,1201300.0,8.4327,8.5439,8.4327,8.5439,1201300.0
2012-05-16 09:40:00,9.99,9.99,9.83,9.98,593000.0,8.5439,8.5439,8.4071,8.5354,593000.0
2012-05-16 09:50:00,9.99,10.05,9.96,10.02,1227900.0,8.5439,8.5952,8.5182,8.5696,1227900.0
2012-05-16 10:00:00,10.02,10.06,9.97,10.01,876200.0,8.5696,8.6038,8.5268,8.561,876200.0
2012-05-16 10:10:00,10.0,10.01,9.93,9.99,199800.0,8.5525,8.561,8.4926,8.5439,199800.0
2012-05-16 10:20:00,9.99,10.0,9.9,9.91,394700.0,8.5439,8.5525,8.4669,8.4755,394700.0
2012-05-16 10:30:00,9.91,9.96,9.9,9.93,290400.0,8.4755,8.5182,8.4669,8.4926,290400.0
2012-05-16 10:40:00,9.94,9.98,9.93,9.96,380200.0,8.5011,8.5354,8.4926,8.5182,380200.0
2012-05-16 10:50:00,9.96,9.96,9.85,9.88,452900.0,8.5182,8.5182,8.4242,8.4498,452900.0
2012-05-16 11:00:00,9.88,9.88,9.77,9.81,404700.0,8.4498,8.4498,8.3558,8.39,404700.0
2012-05-16 11:10:00,9.81,9.84,9.78,9.79,663400.0,8.39,8.4156,8.3643,8.3729,663400.0
2012-05-16 11:20:00,9.79,9.81,9.73,9.8,373200.0,8.3729,8.39,8.3215,8.3814,373200.0
2012-05-16 11:30:00,9.8,9.82,9.77,9.79,382000.0,8.3814,8.3985,8.3558,8.3729,382000.0
2012-05-16 11:40:00,9.78,9.79,9.72,9.78,419700.0,8.3643,8.3729,8.313,8.3643,419700.0
2012-05-16 11:50:00,9.78,9.81,9.76,9.79,174000.0,8.3643,8.39,8.3472,8.3729,174000.0
2012-05-16 12:00:00,9.79,9.81,9.73,9.78,86000.0,8.3729,8.39,8.3215,8.3643,86000.0
2012-05-16 12:10:00,9.78,9.79,9.76,9.78,135000.0,8.3643,8.3729,8.3472,8.3643,135000.0
2012-05-16 12:20:00,9.78,9.78,9.68,9.75,231800.0,8.3643,8.3643,8.2788,8.3386,231800.0
2012-05-16 12:30:00,9.74,9.79,9.73,9.76,226700.0,8.3301,8.3729,8.3215,8.3472,226700.0
2012-05-16 12:40:00,9.76,9.77,9.7,9.71,265900.0,8.3472,8.3558,8.2959,8.3044,265900.0
2012-05-16 12:50:00,9.72,9.75,9.71,9.74,221200.0,8.313,8.3386,8.3044,8.3301,221200.0
2012-05-16 13:00:00,9.74,9.75,9.71,9.72,137000.0,8.3301,8.3386,8.3044,8.313,137000.0
2012-05-16 13:10:00,9.73,9.78,9.72,9.76,126700.0,8.3215,8.3643,8.313,8.3472,126700.0
2012-05-16 13:20:00,9.77,9.77,9.72,9.74,162400.0,8.3558,8.3558,8.313,8.3301,162400.0
2012-05-16 13:30:00,9.74,9.74,9.69,9.7,131800.0,8.3301,8.3301,8.2873,8.2959,131800.0
2012-05-16 13:40:00,9.7,9.72,9.68,9.7,119400.0,8.2959,8.313,8.2788,8.2959,119400.0
2012-05-16 13:50:00,9.7,9.71,9.67,9.71,147100.0,8.2959,8.3044,8.2702,8.3044,147100.0
2012-05-16 14:00:00,9.71,9.75,9.65,9.68,550300.0,8.3044,8.3386,8.2531,8.2788,550300.0
2012-05-16 14:10:00,9.69,9.69,9.66,9.69,115700.0,8.2873,8.2873,8.2617,8.2873,115700.0
2012-05-16 14:20:00,9.69,9.71,9.65,9.66,141300.0,8.2873,8.3044,8.2531,8.2617,141300.0
2012-05-16 14:30:00,9.66,9.68,9.61,9.62,211300.0,8.2617,8.2788,8.2189,8.2275,211300.0
2012-05-16 14:40:00,9.62,9.7,9.61,9.69,180900.0,8.2275,8.2959,8.2189,8.2873,180900.0
2012-05-16 14:50:00,9.69,9.71,9.66,9.68,297700.0,8.2873,8.3044,8.2617,8.2788,297700.0
2012-05-16 15:00:00,9.67,9.68,9.62,9.63,474600.0,8.2702,8.2788,8.2275,8.236,474600.0
2012-05-16 15:10:00,9.63,9.64,9.59,9.59,280300.0,8.236,8.2446,8.2018,8.2018,280300.0
2012-05-16 15:20:00,9.59,9.61,9.57,9.58,269600.0,8.2018,8.2189,8.1847,8.1933,269600.0
2012-05-16 15:30:00,9.57,9.59,9.54,9.54,561100.0,8.1847,8.2018,8.159,8.159,561100.0
2012-05-16 15:40:00,9.54,9.55,9.51,9.51,471900.0,8.159,8.1676,8.1334,8.1334,471900.0
2012-05-16 15:50:00,9.51,9.53,9.47,9.49,893400.0,8.1334,8.1505,8.0992,8.1163,893400.0
2012-05-17 09:30:00,9.53,9.62,9.33,9.34,259200.0,8.1505,8.2275,7.9794,7.988,259200.0
2012-05-17 09:40:00,9.34,9.36,9.27,9.29,488000.0,7.988,8.0051,7.9281,7.9452,488000.0
2012-05-17 09:50:00,9.28,9.29,9.19,9.19,342100.0,7.9367,7.9452,7.8597,7.8597,342100.0
2012-05-17 10:00:00,9.19,9.2,9.04,9.07,1106700.0,7.8597,7.8683,7.7314,7.7571,1106700.0
2012-05-17 10:10:00,9.08,9.18,9.08,9.16,795900.0,7.7656,7.8512,7.7656,7.8341,795900.0
2012-05-17 10:20:00,9.17,9.21,9.14,9.14,610700.0,7.8426,7.8768,7.8169,7.8169,610700.0
2012-05-17 10:30:00,9.14,9.14,9.08,9.13,531700.0,7.8169,7.8169,7.7656,7.8084,531700.0
2012-05-17 10:40:00,9.12,9.14,9.07,9.08,549100.0,7.7998,7.8169,7.7571,7.7656,549100.0
2012-05-17 10:50:00,9.08,9.1,9.01,9.04,844900.0,7.7656,7.7827,7.7058,7.7314,844900.0
2012-05-17 11:00:00,9.04,9.04,8.97,8.98,912300.0,7.7314,7.7314,7.6716,7.6801,912300.0
2012-05-17 11:10:00,8.97,9.02,8.97,9.02,450800.0,7.6716,7.7143,7.6716,7.7143,450800.0
2012-05-17 11:20:00,9.02,9.05,9.0,9.02,405900.0,7.7143,7.74,7.6972,7.7143,405900.0
2012-05-17 11:30:00,9.01,9.02,8.94,8.94,361600.0,7.7058,7.7143,7.6459,7.6459,361600.0
2012-05-17 11:40:00,8.94,8.95,8.86,8.92,558000.0,7.6459,7.6545,7.5775,7.6288,558000.0
2012-05-17 11:50:00,8.91,8.92,8.88,8.89,293600.0,7.6202,7.6288,7.5946,7.6031,293600.0
2012-05-17 12:00:00,8.89,8.89,8.77,8.8,355000.0,7.6031,7.6031,7.5005,7.5262,355000.0
2012-05-17 12:10:00,8.8,8.82,8.77,8.82,229600.0,7.5262,7.5433,7.5005,7.5433,229600.0
2012-05-17 12:20:00,8.82,8.94,8.82,8.92,338600.0,7.5433,7.6459,7.5433,7.6288,338600.0
2012-05-17 12:30:00,8.92,8.94,8.88,8.89,167000.0,7.6288,7.6459,7.5946,7.6031,167000.0
2012-05-17 12:40:00,8.9,8.96,8.89,8.95,316300.0,7.6117,7.663,7.6031,7.6545,316300.0
2012-05-17 12:50:00,8.95,8.99,8.94,8.96,189100.0,7.6545,7.6887,7.6459,7.663,189100.0
2012-05-17 13:00:00,8.95,9.01,8.95,8.98,148000.0,7.6545,7.7058,7.6545,7.6801,148000.0
2012-05-17 13:10:00,8.97,8.99,8.94,8.99,154600.0,7.6716,7.6887,7.6459,7.6887,154600.0
2012-05-17 13:20:00,8.99,9.04,8.98,9.03,224100.0,7.6887,7.7314,7.6801,7.7229,224100.0
2012-05-17 13:30:00,9.02,9.02,8.96,9.0,286100.0,7.7143,7.7143,7.663,7.6972,286100.0
2012-05-17 13:40:00,9.0,9.01,8.92,8.92,164400.0,7.6972,7.7058,7.6288,7.6288,164400.0
2012-05-17 13:50:00,8.93,8.95,8.92,8.94,130300.0,7.6373,7.6545,7.6288,7.6459,130300.0
2012-05-17 14:00:00,8.93,8.94,8.84,8.86,409300.0,7.6373,7.6459,7.5604,7.5775,409300.0
2012-05-17 14:10:00,8.86,8.86,8.82,8.82,347800.0,7.5775,7.5775,7.5433,7.5433,347800.0
2012-05-17 14:20:00,8.82,8.85,8.79,8.81,561000.0,7.5433,7.5689,7.5176,7.5347,561000.0
2012-05-17 14:30:00,8.82,8.82,8.77,8.8,289600.0,7.5433,7.5433,7.5005,7.5262,289600.0
2012-05-17 14:40:00,8.79,8.82,8.77,8.78,304700.0,7.5176,7.5433,7.5005,7.5091,304700.0
2012-05-17 14:50:00,8.77,8.78,8.75,8.76,285200.0,7.5005,7.5091,7.4834,7.492,285200.0
2012-05-17 15:00:00,8.76,8.76,8.74,8.74,460500.0,7.492,7.492,7.4748,7.4748,460500.0
2012-05-17 15:10:00,8.75,8.79,8.74,8.78,447800.0,7.4834,7.5176,7.4748,7.5091,447800.0
2012-05-17 15:20:00,8.78,8.81,8.78,8.78,420900.0,7.5091,7.5347,7.5091,7.5091,420900.0
2012-05-17 15:30:00,8.78,8.79,8.68,8.68,573700.0,7.5091,7.5176,7.4235,7.4235,573700.0
2012-05-17 15:40:00,8.68,8.71,8.65,8.71,725100.0,7.4235,7.4492,7.3979,7.4492,725100.0
2012-05-17 15:50:00,8.71,8.72,8.67,8.67,1388700.0,7.4492,7.4577,7.415,7.415,1388700.0
2012-05-18 09:30:00,8.71,8.75,8.55,8.56,707300.0,7.4492,7.4834,7.3124,7.3209,707300.0
2012-05-18 09:40:00,8.56,8.6,8.46,8.48,921700.0,7.3209,7.3551,7.2354,7.2525,921700.0
2012-05-18 09:50:00,8.47,8.5,8.45,8.46,549300.0,7.2439,7.2696,7.2268,7.2354,549300.0
2012-05-18 10:00:00,8.46,8.5,8.44,8.45,537600.0,7.2354,7.2696,7.2183,7.2268,537600.0
2012-05-18 10:10:00,8.46,8.48,8.34,8.36,631000.0,7.2354,7.2525,7.1328,7.1499,631000.0
2012-05-18 10:20:00,8.35,8.44,8.31,8.31,574900.0,7.1413,7.2183,7.1071,7.1071,574900.0
2012-05-18 10:30:00,8.31,8.36,8.28,8.3,657200.0,7.1071,7.1499,7.0814,7.0985,657200.0
2012-05-18 10:40:00,8.31,8.48,8.3,8.45,903600.0,7.1071,7.2525,7.0985,7.2268,903600.0
2012-05-18 10:50:00,8.45,8.47,8.42,8.46,576200.0,7.2268,7.2439,7.2012,7.2354,576200.0
2012-05-18 11:00:00,8.45,8.57,8.45,8.47,983900.0,7.2268,7.3295,7.2268,7.2439,983900.0
2012-05-18 11:10:00,8.48,8.5,8.43,8.46,707300.0,7.2525,7.2696,7.2097,7.2354,707300.0
2012-05-18 11:20:00,8.46,8.46,8.4,8.4,257800.0,7.2354,7.2354,7.1841,7.1841,257800.0
2012-05-18 11:30:00,8.41,8.42,8.25,8.31,670000.0,7.1926,7.2012,7.0558,7.1071,670000.0
2012-05-18 11:40:00,8.32,8.35,8.28,8.29,322800.0,7.1156,7.1413,7.0814,7.09,322800.0
2012-05-18 11:50:00,8.29,8.31,8.21,8.23,553400.0,7.09,7.1071,7.0216,7.0387,553400.0
2012-05-18 12:00:00,8.24,8.38,8.23,8.38,475600.0,7.0472,7.167,7.0387,7.167,475600.0
2012-05-18 12:10:00,8.38,8.41,8.36,8.41,325600.0,7.167,7.1926,7.1499,7.1926,325600.0
2012-05-18 12:20:00,8.41,8.47,8.37,8.47,234100.0,7.1926,7.2439,7.1584,7.2439,234100.0
2012-05-18 12:30:00,8.46,8.5,8.46,8.5,213300.0,7.2354,7.2696,7.2354,7.2696,213300.0
2012-05-18 12:40:00,8.51,8.56,8.5,8.52,188100.0,7.2781,7.3209,7.2696,7.2867,188100.0
2012-05-18 12:50:00,8.52,8.52,8.48,8.51,144900.0,7.2867,7.2867,7.2525,7.2781,144900.0
2012-05-18 13:00:00,8.51,8.56,8.5,8.53,421700.0,7.2781,7.3209,7.2696,7.2952,421700.0
2012-05-18 13:10:00,8.53,8.61,8.53,8.59,315000.0,7.2952,7.3637,7.2952,7.3466,315000.0
2012-05-18 13:20:00,8.6,8.6,8.57,8.57,130800.0,7.3551,7.3551,7.3295,7.3295,130800.0
2012-05-18 13:30:00,8.57,8.6,8.55,8.56,199300.0,7.3295,7.3551,7.3124,7.3209,199300.0
2012-05-18 13:40:00,8.56,8.58,8.52,8.55,155300.0,7.3209,7.338,7.2867,7.3124,155300.0
2012-05-18 13:50:00,8.55,8.56,8.5,8.52,342300.0,7.3124,7.3209,7.2696,7.2867,342300.0
2012-05-18 14:00:00,8.51,8.53,8.47,8.49,124300.0,7.2781,7.2952,7.2439,7.261,124300.0
2012-05-18 14:10:00,8.48,8.51,8.46,8.48,222300.0,7.2525,7.2781,7.2354,7.2525,222300.0
2012-05-18 14:20:00,8.48,8.51,8.47,8.51,205800.0,7.2525,7.2781,7.2439,7.2781,205800.0
2012-05-18 14:30:00,8.5,8.51,8.45,8.47,276600.0,7.2696,7.2781,7.2268,7.2439,276600.0
2012-05-18 14:40:00,8.47,8.47,8.44,8.45,275200.0,7.2439,7.2439,7.2183,7.2268,275200.0
2012-05-18 14:50:00,8.45,8.48,8.44,8.45,189200.0,7.2268,7.2525,7.2183,7.2268,189200.0
2012-05-18 15:00:00,8.45,8.5,8.43,8.5,377300.0,7.2268,7.2696,7.2097,7.2696,377300.0
2012-05-18 15:10:00,8.5,8.52,8.49,8.51,444000.0,7.2696,7.2867,7.261,7.2781,444000.0
2012-05-18 15:20:00,8.5,8.52,8.48,8.48,471300.0,7.2696,7.2867,7.2525,7.2525,471300.0
2012-05-18 15:30:00,8.48,8.5,8.46,8.5,241400.0,7.2525,7.2696,7.2354,7.2696,241400.0
2012-05-18 15:40:00,8.49,8.5,8.47,8.49,420700.0,7.261,7.2696,7.2439,7.261,420700.0
2012-05-18 15:50:00,8.49,8.5,8.46,8.5,683500.0,7.261,7.2696,7.2354,7.2696,683500.0
2012-05-21 09:30:00,8.44,8.52,8.44,8.5,619500.0,7.2183,7.2867,7.2183,7.2696,619500.0
2012-05-21 09:40:00,8.51,8.51,8.31,8.33,612600.0,7.2781,7.2781,7.1071,7.1242,612600.0
2012-05-21 09:50:00,8.33,8.35,8.26,8.32,515400.0,7.1242,7.1413,7.0643,7.1156,515400.0
2012-05-21 10:00:00,8.33,8.44,8.29,8.44,532000.0,7.1242,7.2183,7.09,7.2183,532000.0
2012-05-21 10:10:00,8.43,8.6,8.38,8.6,708900.0,7.2097,7.3551,7.167,7.3551,708900.0
2012-05-21 10:20:00,8.61,8.69,8.56,8.68,379600.0,7.3637,7.4321,7.3209,7.4235,379600.0
2012-05-21 10:30:00,8.69,8.7,8.63,8.63,254400.0,7.4321,7.4406,7.3808,7.3808,254400.0
2012-05-21 10:40:00,8.63,8.75,8.62,8.75,407200.0,7.3808,7.4834,7.3722,7.4834,407200.0
2012-05-21 10:50:00,8.74,8.76,8.72,8.76,222200.0,7.4748,7.492,7.4577,7.492,222200.0
2012-05-21 11:00:00,8.76,8.77,8.71,8.76,543400.0,7.492,7.5005,7.4492,7.492,543400.0
2012-05-21 11:10:00,8.75,8.78,8.73,8.74,584200.0,7.4834,7.5091,7.4663,7.4748,584200.0
2012-05-21 11:20:00,8.74,8.77,8.73,8.76,279300.0,7.4748,7.5005,7.4663,7.492,279300.0
2012-05-21 11:30:00,8.76,8.78,8.74,8.77,290400.0,7.492,7.5091,7.4748,7.5005,290400.0
2012-05-21 11:40:00,8.76,8.77,8.75,8.76,49300.0,7.492,7.5005,7.4834,7.492,49300.0
2012-05-21 11:50:00,8.77,8.78,8.75,8.76,192400.0,7.5005,7.5091,7.4834,7.492,192400.0
2012-05-21 12:00:00,8.76,8.79,8.75,8.76,177200.0,7.492,7.5176,7.4834,7.492,177200.0
2012-05-21 12:10:00,8.77,8.82,8.77,8.82,268100.0,7.5005,7.5433,7.5005,7.5433,268100.0
2012-05-21 12:20:00,8.81,8.87,8.81,8.86,189000.0,7.5347,7.586,7.5347,7.5775,189000.0
2012-05-21 12:30:00,8.85,8.85,8.82,8.85,146100.0,7.5689,7.5689,7.5433,7.5689,146100.0
2012-05-21 12:40:00,8.85,8.85,8.8,8.8,68800.0,7.5689,7.5689,7.5262,7.5262,68800.0
2012-05-21 12:50:00,8.8,8.8,8.76,8.77,131500.0,7.5262,7.5262,7.492,7.5005,131500.0
2012-05-21 13:00:00,8.78,8.8,8.76,8.79,95600.0,7.5091,7.5262,7.492,7.5176,95600.0
2012-05-21 13:10:00,8.8,8.8,8.76,8.79,149500.0,7.5262,7.5262,7.492,7.5176,149500.0
2012-05-21 13:20:00,8.79,8.82,8.79,8.8,115000.0,7.5176,7.5433,7.5176,7.5262,115000.0
2012-05-21 13:30:00,8.81,8.85,8.8,8.85,158000.0,7.5347,7.5689,7.5262,7.5689,158000.0
2012-05-21 13:40:00,8.84,8.88,8.84,8.86,273100.0,7.5604,7.5946,7.5604,7.5775,273100.0
2012-05-21 13:50:00,8.87,8.88,8.83,8.85,112200.0,7.586,7.5946,7.5518,7.5689,112200.0
2012-05-21 14:00:00,8.85,8.86,8.82,8.84,90200.0,7.5689,7.5775,7.5433,7.5604,90200.0
2012-05-21 14:10:00,8.84,8.84,8.81,8.84,132000.0,7.5604,7.5604,7.5347,7.5604,132000.0
2012-05-21 14:20:00,8.84,8.87,8.8,8.81,255100.0,7.5604,7.586,7.5262,7.5347,255100.0
2012-05-21 14:30:00,8.8,8.84,8.8,8.84,143100.0,7.5262,7.5604,7.5262,7.5604,143100.0
2012-05-21 14:40:00,8.84,8.85,8.83,8.85,122100.0,7.5604,7.5689,7.5518,7.5689,122100.0
2012-05-21 14:50:00,8.85,8.88,8.84,8.88,184200.0,7.5689,7.5946,7.5604,7.5946,184200.0
2012-05-21 15:00:00,8.87,8.88,8.84,8.84,208500.0,7.586,7.5946,7.5604,7.5604,208500.0
2012-05-21 15:10:00,8.84,8.86,8.82,8.82,280900.0,7.5604,7.5775,7.5433,7.5433,280900.0
2012-05-21 15:20:00,8.82,8.85,8.81,8.81,377800.0,7.5433,7.5689,7.5347,7.5347,377800.0
2012-05-21 15:30:00,8.81,8.83,8.79,8.81,282000.0,7.5347,7.5518,7.5176,7.5347,282000.0
2012-05-21 15:40:00,8.81,8.84,8.78,8.83,647700.0,7.5347,7.5604,7.5091,7.5518,647700.0
2012-05-21 15:50:00,8.82,8.86,8.82,8.85,541400.0,7.5433,7.5775,7.5433,7.5689,541400.0
2012-05-22 09:30:00,8.9,8.95,8.81,8.84,244200.0,7.6117,7.6545,7.5347,7.5604,244200.0
2012-05-22 09:40:00,8.85,8.94,8.84,8.89,180100.0,7.5689,7.6459,7.5604,7.6031,180100.0
2012-05-22 09:50:00,8.88,8.97,8.88,8.95,263600.0,7.5946,7.6716,7.5946,7.6545,263600.0
2012-05-22 10:00:00,8.94,9.16,8.94,9.16,973800.0,7.6459,7.8341,7.6459,7.8341,973800.0
2012-05-22 10:10:00,9.17,9.22,9.11,9.21,506500.0,7.8426,7.8854,7.7913,7.8768,506500.0
2012-05-22 10:20:00,9.21,9.23,9.19,9.21,590900.0,7.8768,7.8939,7.8597,7.8768,590900.0
2012-05-22 10:30:00,9.2,9.23,9.19,9.23,326500.0,7.8683,7.8939,7.8597,7.8939,326500.0
2012-05-22 10:40:00,9.23,9.25,9.18,9.2,327600.0,7.8939,7.911,7.8512,7.8683,327600.0
2012-05-22 10:50:00,9.19,9.22,9.17,9.22,648100.0,7.8597,7.8854,7.8426,7.8854,648100.0
2012-05-22 11:00:00,9.22,9.27,9.21,9.26,581800.0,7.8854,7.9281,7.8768,7.9196,581800.0
2012-05-22 11:10:00,9.26,9.29,9.25,9.27,199300.0,7.9196,7.9452,7.911,7.9281,199300.0
2012-05-22 11:20:00,9.27,9.28,9.25,9.27,210600.0,7.9281,7.9367,7.911,7.9281,210600.0
2012-05-22 11:30:00,9.27,9.27,9.23,9.24,132500.0,7.9281,7.9281,7.8939,7.9025,132500.0
2012-05-22 11:40:00,9.24,9.26,9.21,9.21,314000.0,7.9025,7.9196,7.8768,7.8768,314000.0
2012-05-22 11:50:00,9.21,9.22,9.17,9.2,286300.0,7.8768,7.8854,7.8426,7.8683,286300.0
2012-05-22 12:00:00,9.2,9.21,9.13,9.13,286500.0,7.8683,7.8768,7.8084,7.8084,286500.0
2012-05-22 12:10:00,9.13,9.18,9.12,9.18,364700.0,7.8084,7.8512,7.7998,7.8512,364700.0
2012-05-22 12:20:00,9.18,9.2,9.17,9.18,143500.0,7.8512,7.8683,7.8426,7.8512,143500.0
2012-05-22 12:30:00,9.18,9.18,9.15,9.15,93500.0,7.8512,7.8512,7.8255,7.8255,93500.0
2012-05-22 12:40:00,9.16,9.18,9.13,9.18,324000.0,7.8341,7.8512,7.8084,7.8512,324000.0
2012-05-22 12:50:00,9.18,9.21,9.17,9.19,144400.0,7.8512,7.8768,7.8426,7.8597,144400.0
2012-05-22 13:00:00,9.19,9.23,9.19,9.22,89900.0,7.8597,7.8939,7.8597,7.8854,89900.0
2012-05-22 13:10:00,9.22,9.23,9.15,9.17,136200.0,7.8854,7.8939,7.8255,7.8426,136200.0
2012-05-22 13:20:00,9.17,9.18,9.15,9.17,143100.0,7.8426,7.8512,7.8255,7.8426,143100.0
2012-05-22 13:30:00,9.16,9.23,9.15,9.22,191800.0,7.8341,7.8939,7.8255,7.8854,191800.0
2012-05-22 13:40:00,9.21,9.22,9.15,9.16,133800.0,7.8768,7.8854,7.8255,7.8341,133800.0
2012-05-22 13:50:00,9.17,9.17,9.14,9.16,242800.0,7.8426,7.8426,7.8169,7.8341,242800.0
2012-05-22 14:00:00,9.16,9.22,9.15,9.21,148800.0,7.8341,7.8854,7.8255,7.8768,148800.0
2012-05-22 14:10:00,9.21,9.21,9.16,9.19,123200.0,7.8768,7.8768,7.8341,7.8597,123200.0
2012-05-22 14:20:00,9.19,9.2,9.17,9.17,151300.0,7.8597,7.8683,7.8426,7.8426,151300.0
2012-05-22 14:30:00,9.18,9.2,9.15,9.17,214200.0,7.8512,7.8683,7.8255,7.8426,214200.0
2012-05-22 14:40:00,9.17,9.19,9.15,9.17,163700.0,7.8426,7.8597,7.8255,7.8426,163700.0
2012-05-22 14:50:00,9.17,9.22,9.16,9.21,408200.0,7.8426,7.8854,7.8341,7.8768,408200.0
2012-05-22 15:00:00,9.21,9.22,9.18,9.19,205900.0,7.8768,7.8854,7.8512,7.8597,205900.0
2012-05-22 15:10:00,9.2,9.2,9.11,9.11,239600.0,7.8683,7.8683,7.7913,7.7913,239600.0
2012-05-22 15:20:00,9.12,9.12,9.06,9.06,215100.0,7.7998,7.7998,7.7485,7.7485,215100.0
2012-05-22 15:30:00,9.06,9.08,9.02,9.02,299700.0,7.7485,7.7656,7.7143,7.7143,299700.0
2012-05-22 15:40:00,9.03,9.04,8.98,9.0,490700.0,7.7229,7.7314,7.6801,7.6972,490700.0
2012-05-22 15:50:00,8.99,9.09,8.99,9.09,707500.0,7.6887,7.7742,7.6887,7.7742,707500.0
2012-05-23 09:30:00,8.99,9.19,8.85,9.04,528900.0,7.6887,7.8597,7.5689,7.7314,528900.0
2012-05-23 09:40:00,9.03,9.06,8.98,9.04,308800.0,7.7229,7.7485,7.6801,7.7314,308800.0
2012-05-23 09:50:00,9.05,9.32,9.03,9.26,856300.0,7.74,7.9709,7.7229,7.9196,856300.0
2012-05-23 10:00:00,9.25,9.35,9.1,9.13,1062600.0,7.911,7.9965,7.7827,7.8084,1062600.0
2012-05-23 10:10:00,9.13,9.16,9.03,9.1,927500.0,7.8084,7.8341,7.7229,7.7827,927500.0
2012-05-23 10:20:00,9.1,9.11,8.93,8.96,543000.0,7.7827,7.7913,7.6373,7.663,543000.0
2012-05-23 10:30:00,8.96,8.99,8.91,8.91,350300.0,7.663,7.6887,7.6202,7.6202,350300.0
2012-05-23 10:40:00,8.92,9.0,8.9,8.92,333800.0,7.6288,7.6972,7.6117,7.6288,333800.0
2012-05-23 10:50:00,8.93,8.97,8.91,8.92,166700.0,7.6373,7.6716,7.6202,7.6288,166700.0
2012-05-23 11:00:00,8.92,8.96,8.88,8.95,196700.0,7.6288,7.663,7.5946,7.6545,196700.0
2012-05-23 11:10:00,8.94,8.98,8.9,8.96,231000.0,7.6459,7.6801,7.6117,7.663,231000.0
2012-05-23 11:20:00,8.96,9.01,8.95,8.99,182900.0,7.663,7.7058,7.6545,7.6887,182900.0
2012-05-23 11:30:00,8.98,9.02,8.95,8.97,226100.0,7.6801,7.7143,7.6545,7.6716,226100.0
2012-05-23 11:40:00,8.97,9.04,8.97,8.99,254100.0,7.6716,7.7314,7.6716,7.6887,254100.0
2012-05-23 11:50:00,8.99,9.01,8.96,8.98,123600.0,7.6887,7.7058,7.663,7.6801,123600.0
2012-05-23 12:00:00,8.97,8.99,8.93,8.95,193500.0,7.6716,7.6887,7.6373,7.6545,193500.0
2012-05-23 12:10:00,8.95,8.99,8.94,8.99,62600.0,7.6545,7.6887,7.6459,7.6887,62600.0
2012-05-23 12:20:00,8.99,8.99,8.89,8.92,229400.0,7.6887,7.6887,7.6031,7.6288,229400.0
2012-05-23 12:30:00,8.92,8.95,8.91,8.95,72500.0,7.6288,7.6545,7.6202,7.6545,72500.0
2012-05-23 12:40:00,8.94,8.99,8.93,8.98,131900.0,7.6459,7.6887,7.6373,7.6801,131900.0
2012-05-23 12:50:00,8.98,8.98,8.93,8.93,138800.0,7.6801,7.6801,7.6373,7.6373,138800.0
2012-05-23 13:00:00,8.94,8.96,8.93,8.95,93500.0,7.6459,7.663,7.6373,7.6545,93500.0
2012-05-23 13:10:00,8.94,8.98,8.94,8.94,214100.0,7.6459,7.6801,7.6459,7.6459,214100.0
2012-05-23 13:20:00,8.95,8.99,8.95,8.99,175700.0,7.6545,7.6887,7.6545,7.6887,175700.0
2012-05-23 13:30:00,8.99,9.02,8.97,9.02,119300.0,7.6887,7.7143,7.6716,7.7143,119300.0
2012-05-23 13:40:00,9.02,9.07,9.0,9.06,166100.0,7.7143,7.7571,7.6972,7.7485,166100.0
2012-05-23 13:50:00,9.05,9.08,9.0,9.06,179500.0,7.74,7.7656,7.6972,7.7485,179500.0
2012-05-23 14:00:00,9.07,9.08,9.03,9.06,144500.0,7.7571,7.7656,7.7229,7.7485,144500.0
2012-05-23 14:10:00,9.05,9.05,9.0,9.01,125200.0,7.74,7.74,7.6972,7.7058,125200.0
2012-05-23 14:20:00,9.01,9.03,8.97,8.98,157200.0,7.7058,7.7229,7.6716,7.6801,157200.0
2012-05-23 14:30:00,8.98,9.04,8.97,9.03,126700.0,7.6801,7.7314,7.6716,7.7229,126700.0
2012-05-23 14:40:00,9.02,9.08,9.01,9.04,252700.0,7.7143,7.7656,7.7058,7.7314,252700.0
2012-05-23 14:50:00,9.04,9.09,9.03,9.08,168000.0,7.7314,7.7742,7.7229,7.7656,168000.0
2012-05-23 15:00:00,9.09,9.13,9.08,9.13,314100.0,7.7742,7.8084,7.7656,7.8084,314100.0
2012-05-23 15:10:00,9.13,9.17,9.12,9.17,380400.0,7.8084,7.8426,7.7998,7.8426,380400.0
2012-05-23 15:20:00,9.17,9.21,9.16,9.16,519300.0,7.8426,7.8768,7.8341,7.8341,519300.0
2012-05-23 15:30:00,9.16,9.27,9.16,9.25,443500.0,7.8341,7.9281,7.8341,7.911,443500.0
2012-05-23 15:40:00,9.26,9.3,9.25,9.29,501800.0,7.9196,7.9538,7.911,7.9452,501800.0
2012-05-23 15:50:00,9.28,9.31,9.25,9.3,687600.0,7.9367,7.9623,7.911,7.9538,687600.0
2012-05-24 09:30:00,9.33,9.44,9.3,9.35,378400.0,7.9794,8.0735,7.9538,7.9965,378400.0
2012-05-24 09:40:00,9.34,9.4,9.29,9.29,237000.0,7.988,8.0393,7.9452,7.9452,237000.0
2012-05-24 09:50:00,9.3,9.33,9.22,9.28,273000.0,7.9538,7.9794,7.8854,7.9367,273000.0
2012-05-24 10:00:00,9.28,9.3,9.23,9.29,187200.0,7.9367,7.9538,7.8939,7.9452,187200.0
2012-05-24 10:10:00,9.28,9.31,9.24,9.24,209400.0,7.9367,7.9623,7.9025,7.9025,209400.0
2012-05-24 10:20:00,9.25,9.25,9.14,9.24,370100.0,7.911,7.911,7.8169,7.9025,370100.0
2012-05-24 10:30:00,9.23,9.3,9.22,9.28,172200.0,7.8939,7.9538,7.8854,7.9367,172200.0
2012-05-24 10:40:00,9.28,9.33,9.25,9.26,165400.0,7.9367,7.9794,7.911,7.9196,165400.0
2012-05-24 10:50:00,9.26,9.27,9.18,9.19,297700.0,7.9196,7.9281,7.8512,7.8597,297700.0
2012-05-24 11:00:00,9.2,9.22,9.16,9.18,373700.0,7.8683,7.8854,7.8341,7.8512,373700.0
2012-05-24 11:10:00,9.18,9.26,9.18,9.23,232400.0,7.8512,7.9196,7.8512,7.8939,232400.0
2012-05-24 11:20:00,9.23,9.25,9.21,9.22,226500.0,7.8939,7.911,7.8768,7.8854,226500.0
2012-05-24 11:30:00,9.22,9.23,9.19,9.23,310800.0,7.8854,7.8939,7.8597,7.8939,310800.0
2012-05-24 11:40:00,9.23,9.24,9.2,9.22,133700.0,7.8939,7.9025,7.8683,7.8854,133700.0
2012-05-24 11:50:00,9.22,9.28,9.22,9.26,254000.0,7.8854,7.9367,7.8854,7.9196,254000.0
2012-05-24 12:00:00,9.27,9.27,9.19,9.21,274700.0,7.9281,7.9281,7.8597,7.8768,274700.0
2012-05-24 12:10:00,9.21,9.24,9.18,9.2,216700.0,7.8768,7.9025,7.8512,7.8683,216700.0
2012-05-24 12:20:00,9.2,9.21,9.19,9.19,136400.0,7.8683,7.8768,7.8597,7.8597,136400.0
2012-05-24 12:30:00,9.19,9.22,9.18,9.22,127600.0,7.8597,7.8854,7.8512,7.8854,127600.0
2012-05-24 12:40:00,9.22,9.26,9.21,9.26,107600.0,7.8854,7.9196,7.8768,7.9196,107600.0
2012-05-24 12:50:00,9.26,9.26,9.22,9.24,134600.0,7.9196,7.9196,7.8854,7.9025,134600.0
2012-05-24 13:00:00,9.25,9.29,9.24,9.27,63300.0,7.911,7.9452,7.9025,7.9281,63300.0
2012-05-24 13:10:00,9.27,9.32,9.24,9.3,287600.0,7.9281,7.9709,7.9025,7.9538,287600.0
2012-05-24 13:20:00,9.3,9.35,9.29,9.29,204500.0,7.9538,7.9965,7.9452,7.9452,204500.0
2012-05-24 13:30:00,9.29,9.32,9.28,9.32,217500.0,7.9452,7.9709,7.9367,7.9709,217500.0
2012-05-24 13:40:00,9.32,9.34,9.3,9.3,184100.0,7.9709,7.988,7.9538,7.9538,184100.0
2012-05-24 13:50:00,9.3,9.31,9.23,9.23,119800.0,7.9538,7.9623,7.8939,7.8939,119800.0
2012-05-24 14:00:00,9.23,9.27,9.22,9.25,146200.0,7.8939,7.9281,7.8854,7.911,146200.0
2012-05-24 14:10:00,9.25,9.25,9.2,9.22,139700.0,7.911,7.911,7.8683,7.8854,139700.0
2012-05-24 14:20:00,9.23,9.25,9.22,9.23,98500.0,7.8939,7.911,7.8854,7.8939,98500.0
2012-05-24 14:30:00,9.23,9.27,9.22,9.25,147700.0,7.8939,7.9281,7.8854,7.911,147700.0
2012-05-24 14:40:00,9.24,9.28,9.22,9.28,174200.0,7.9025,7.9367,7.8854,7.9367,174200.0
2012-05-24 14:50:00,9.28,9.29,9.26,9.28,291100.0,7.9367,7.9452,7.9196,7.9367,291100.0
2012-05-24 15:00:00,9.28,9.31,9.27,9.29,169600.0,7.9367,7.9623,7.9281,7.9452,169600.0
2012-05-24 15:10:00,9.28,9.32,9.27,9.29,167300.0,7.9367,7.9709,7.9281,7.9452,167300.0
2012-05-24 15:20:00,9.3,9.39,9.28,9.38,337000.0,7.9538,8.0308,7.9367,8.0222,337000.0
2012-05-24 15:30:00,9.38,9.4,9.35,9.36,413100.0,8.0222,8.0393,7.9965,8.0051,413100.0
2012-05-24 15:40:00,9.36,9.39,9.35,9.38,470300.0,8.0051,8.0308,7.9965,8.0222,470300.0
2012-05-24 15:50:00,9.38,9.41,9.38,9.41,588700.0,8.0222,8.0479,8.0222,8.0479,588700.0
2012-05-25 09:30:00,9.38,9.5,9.31,9.45,257700.0,8.0222,8.1248,7.9623,8.0821,257700.0
2012-05-25 09:40:00,9.44,9.47,9.32,9.39,418000.0,8.0735,8.0992,7.9709,8.0308,418000.0
2012-05-25 09:50:00,9.39,9.4,9.34,9.37,181300.0,8.0308,8.0393,7.988,8.0137,181300.0
2012-05-25 10:00:00,9.37,9.38,9.3,9.33,197600.0,8.0137,8.0222,7.9538,7.9794,197600.0
2012-05-25 10:10:00,9.33,9.33,9.27,9.31,175000.0,7.9794,7.9794,7.9281,7.9623,175000.0
2012-05-25 10:20:00,9.31,9.34,9.29,9.34,223100.0,7.9623,7.988,7.9452,7.988,223100.0
2012-05-25 10:30:00,9.33,9.36,9.33,9.33,148700.0,7.9794,8.0051,7.9794,7.9794,148700.0
2012-05-25 10:40:00,9.33,9.35,9.29,9.35,172500.0,7.9794,7.9965,7.9452,7.9965,172500.0
2012-05-25 10:50:00,9.35,9.36,9.32,9.34,114000.0,7.9965,8.0051,7.9709,7.988,114000.0
2012-05-25 11:00:00,9.33,9.38,9.33,9.37,167600.0,7.9794,8.0222,7.9794,8.0137,167600.0
2012-05-25 11:10:00,9.37,9.37,9.34,9.36,144700.0,8.0137,8.0137,7.988,8.0051,144700.0
2012-05-25 11:20:00,9.36,9.4,9.35,9.39,299100.0,8.0051,8.0393,7.9965,8.0308,299100.0
2012-05-25 11:30:00,9.38,9.38,9.33,9.35,139600.0,8.0222,8.0222,7.9794,7.9965,139600.0
2012-05-25 11:40:00,9.35,9.39,9.34,9.38,84000.0,7.9965,8.0308,7.988,8.0222,84000.0
2012-05-25 11:50:00,9.38,9.42,9.37,9.38,148500.0,8.0222,8.0564,8.0137,8.0222,148500.0
2012-05-25 12:00:00,9.38,9.39,9.36,9.39,114300.0,8.0222,8.0308,8.0051,8.0308,114300.0
2012-05-25 12:10:00,9.39,9.39,9.37,9.37,55700.0,8.0308,8.0308,8.0137,8.0137,55700.0
2012-05-25 12:20:00,9.38,9.38,9.34,9.37,135400.0,8.0222,8.0222,7.988,8.0137,135400.0
2012-05-25 12:30:00,9.36,9.39,9.36,9.38,73700.0,8.0051,8.0308,8.0051,8.0222,73700.0
2012-05-25 12:40:00,9.38,9.39,9.37,9.38,42700.0,8.0222,8.0308,8.0137,8.0222,42700.0
2012-05-25 12:50:00,9.37,9.4,9.37,9.38,38800.0,8.0137,8.0393,8.0137,8.0222,38800.0
2012-05-25 13:00:00,9.38,9.38,9.36,9.37,62700.0,8.0222,8.0222,8.0051,8.0137,62700.0
2012-05-25 13:10:00,9.37,9.37,9.35,9.37,43900.0,8.0137,8.0137,7.9965,8.0137,43900.0
2012-05-25 13:20:00,9.36,9.39,9.36,9.38,128600.0,8.0051,8.0308,8.0051,8.0222,128600.0
2012-05-25 13:30:00,9.38,9.39,9.37,9.38,34200.0,8.0222,8.0308,8.0137,8.0222,34200.0
2012-05-25 13:40:00,9.37,9.39,9.37,9.38,37100.0,8.0137,8.0308,8.0137,8.0222,37100.0
2012-05-25 13:50:00,9.37,9.38,9.36,9.36,77700.0,8.0137,8.0222,8.0051,8.0051,77700.0
2012-05-25 14:00:00,9.36,9.37,9.34,9.34,28300.0,8.0051,8.0137,7.988,7.988,28300.0
2012-05-25 14:10:00,9.34,9.36,9.32,9.33,97500.0,7.988,8.0051,7.9709,7.9794,97500.0
2012-05-25 14:20:00,9.32,9.35,9.3,9.34,175200.0,7.9709,7.9965,7.9538,7.988,175200.0
2012-05-25 14:30:00,9.34,9.35,9.31,9.31,115000.0,7.988,7.9965,7.9623,7.9623,115000.0
2012-05-25 14:40:00,9.31,9.32,9.29,9.31,109400.0,7.9623,7.9709,7.9452,7.9623,109400.0
2012-05-25 14:50:00,9.32,9.33,9.3,9.32,74800.0,7.9709,7.9794,7.9538,7.9709,74800.0
2012-05-25 15:00:00,9.32,9.34,9.31,9.34,113500.0,7.9709,7.988,7.9623,7.988,113500.0
2012-05-25 15:10:00,9.34,9.34,9.29,9.3,168700.0,7.988,7.988,7.9452,7.9538,168700.0
2012-05-25 15:20:00,9.3,9.3,9.27,9.29,174300.0,7.9538,7.9538,7.9281,7.9452,174300.0
2012-05-25 15:30:00,9.29,9.33,9.28,9.31,214800.0,7.9452,7.9794,7.9367,7.9623,214800.0
2012-05-25 15:40:00,9.3,9.31,9.28,9.3,232600.0,7.9538,7.9623,7.9367,7.9538,232600.0
2012-05-25 15:50:00,9.3,9.33,9.28,9.32,447700.0,7.9538,7.9794,7.9367,7.9709,447700.0
2012-05-29 09:30:00,9.45,9.55,9.42,9.48,330600.0,8.0821,8.1676,8.0564,8.1077,330600.0
2012-05-29 09:40:00,9.48,9.55,9.45,9.47,316000.0,8.1077,8.1676,8.0821,8.0992,316000.0
2012-05-29 09:50:00,9.48,9.51,9.48,9.49,345000.0,8.1077,8.1334,8.1077,8.1163,345000.0
2012-05-29 10:00:00,9.48,9.51,9.42,9.49,532900.0,8.1077,8.1334,8.0564,8.1163,532900.0
2012-05-29 10:10:00,9.5,9.62,9.48,9.59,349800.0,8.1248,8.2275,8.1077,8.2018,349800.0
2012-05-29 10:20:00,9.6,9.61,9.59,9.6,118700.0,8.2104,8.2189,8.2018,8.2104,118700.0
2012-05-29 10:30:00,9.59,9.6,9.49,9.49,282300.0,8.2018,8.2104,8.1163,8.1163,282300.0
2012-05-29 10:40:00,9.49,9.53,9.48,9.52,93100.0,8.1163,8.1505,8.1077,8.1419,93100.0
2012-05-29 10:50:00,9.52,9.53,9.47,9.49,77500.0,8.1419,8.1505,8.0992,8.1163,77500.0
2012-05-29 11:00:00,9.49,9.5,9.44,9.44,129600.0,8.1163,8.1248,8.0735,8.0735,129600.0
2012-05-29 11:10:00,9.45,9.46,9.42,9.45,111800.0,8.0821,8.0906,8.0564,8.0821,111800.0
2012-05-29 11:20:00,9.45,9.45,9.4,9.44,438800.0,8.0821,8.0821,8.0393,8.0735,438800.0
2012-05-29 11:30:00,9.44,9.44,9.38,9.39,252400.0,8.0735,8.0735,8.0222,8.0308,252400.0
2012-05-29 11:40:00,9.39,9.4,9.32,9.36,278000.0,8.0308,8.0393,7.9709,8.0051,278000.0
2012-05-29 11:50:00,9.37,9.38,9.34,9.37,133300.0,8.0137,8.0222,7.988,8.0137,133300.0
2012-05-29 12:00:00,9.36,9.37,9.3,9.31,196300.0,8.0051,8.0137,7.9538,7.9623,196300.0
2012-05-29 12:10:00,9.32,9.32,9.27,9.3,126400.0,7.9709,7.9709,7.9281,7.9538,126400.0
2012-05-29 12:20:00,9.3,9.35,9.29,9.34,192100.0,7.9538,7.9965,7.9452,7.988,192100.0
2012-05-29 12:30:00,9.34,9.34,9.29,9.33,280100.0,7.988,7.988,7.9452,7.9794,280100.0
2012-05-29 12:40:00,9.33,9.37,9.32,9.37,72000.0,7.9794,8.0137,7.9709,8.0137,72000.0
2012-05-29 12:50:00,9.37,9.4,9.34,9.35,121800.0,8.0137,8.0393,7.988,7.9965,121800.0
2012-05-29 13:00:00,9.35,9.37,9.34,9.37,62200.0,7.9965,8.0137,7.988,8.0137,62200.0
2012-05-29 13:10:00,9.37,9.41,9.36,9.39,114700.0,8.0137,8.0479,8.0051,8.0308,114700.0
2012-05-29 13:20:00,9.39,9.41,9.37,9.37,61300.0,8.0308,8.0479,8.0137,8.0137,61300.0
2012-05-29 13:30:00,9.38,9.4,9.38,9.39,95700.0,8.0222,8.0393,8.0222,8.0308,95700.0
2012-05-29 13:40:00,9.4,9.44,9.4,9.43,62800.0,8.0393,8.0735,8.0393,8.065,62800.0
2012-05-29 13:50:00,9.42,9.43,9.41,9.41,40300.0,8.0564,8.065,8.0479,8.0479,40300.0
2012-05-29 14:00:00,9.42,9.42,9.39,9.39,83300.0,8.0564,8.0564,8.0308,8.0308,83300.0
2012-05-29 14:10:00,9.4,9.44,9.39,9.41,114100.0,8.0393,8.0735,8.0308,8.0479,114100.0
2012-05-29 14:20:00,9.41,9.45,9.4,9.45,200300.0,8.0479,8.0821,8.0393,8.0821,200300.0
2012-05-29 14:30:00,9.45,9.45,9.4,9.4,93700.0,8.0821,8.0821,8.0393,8.0393,93700.0
2012-05-29 14:40:00,9.4,9.43,9.39,9.43,124400.0,8.0393,8.065,8.0308,8.065,124400.0
2012-05-29 14:50:00,9.43,9.51,9.42,9.5,338500.0,8.065,8.1334,8.0564,8.1248,338500.0
2012-05-29 15:00:00,9.51,9.51,9.46,9.48,111900.0,8.1334,8.1334,8.0906,8.1077,111900.0
2012-05-29 15:10:00,9.48,9.5,9.47,9.49,184000.0,8.1077,8.1248,8.0992,8.1163,184000.0
2012-05-29 15:20:00,9.48,9.49,9.47,9.47,103500.0,8.1077,8.1163,8.0992,8.0992,103500.0
2012-05-29 15:30:00,9.47,9.51,9.46,9.5,289100.0,8.0992,8.1334,8.0906,8.1248,289100.0
2012-05-29 15:40:00,9.49,9.57,9.49,9.55,912300.0,8.1163,8.1847,8.1163,8.1676,912300.0
2012-05-29 15:50:00,9.54,9.58,9.5,9.53,910500.0,8.159,8.1933,8.1248,8.1505,910500.0
2012-05-30 09:30:00,9.34,9.38,9.26,9.26,230400.0,7.988,8.0222,7.9196,7.9196,230400.0
2012-05-30 09:40:00,9.26,9.36,9.25,9.35,211400.0,7.9196,8.0051,7.911,7.9965,211400.0
2012-05-30 09:50:00,9.34,9.37,9.31,9.37,108000.0,7.988,8.0137,7.9623,8.0137,108000.0
2012-05-30 10:00:00,9.35,9.37,9.06,9.06,953300.0,7.9965,8.0137,7.7485,7.7485,953300.0
2012-05-30 10:10:00,9.06,9.15,8.94,9.11,910300.0,7.7485,7.8255,7.6459,7.7913,910300.0
2012-05-30 10:20:00,9.1,9.17,9.09,9.14,234800.0,7.7827,7.8426,7.7742,7.8169,234800.0
2012-05-30 10:30:00,9.13,9.13,9.04,9.07,358000.0,7.8084,7.8084,7.7314,7.7571,358000.0
2012-05-30 10:40:00,9.06,9.17,9.02,9.17,564700.0,7.7485,7.8426,7.7143,7.8426,564700.0
2012-05-30 10:50:00,9.17,9.19,9.14,9.19,264500.0,7.8426,7.8597,7.8169,7.8597,264500.0
2012-05-30 11:00:00,9.19,9.22,9.15,9.22,214800.0,7.8597,7.8854,7.8255,7.8854,214800.0
2012-05-30 11:10:00,9.22,9.23,9.21,9.23,75000.0,7.8854,7.8939,7.8768,7.8939,75000.0
2012-05-30 11:20:00,9.23,9.25,9.2,9.24,189100.0,7.8939,7.911,7.8683,7.9025,189100.0
2012-05-30 11:30:00,9.24,9.27,9.2,9.24,186000.0,7.9025,7.9281,7.8683,7.9025,186000.0
2012-05-30 11:40:00,9.25,9.25,9.2,9.21,115400.0,7.911,7.911,7.8683,7.8768,115400.0
2012-05-30 11:50:00,9.21,9.24,9.21,9.23,167100.0,7.8768,7.9025,7.8768,7.8939,167100.0
2012-05-30 12:00:00,9.23,9.25,9.15,9.19,359200.0,7.8939,7.911,7.8255,7.8597,359200.0
2012-05-30 12:10:00,9.19,9.19,9.15,9.16,98900.0,7.8597,7.8597,7.8255,7.8341,98900.0
2012-05-30 12:20:00,9.16,9.16,9.12,9.14,175400.0,7.8341,7.8341,7.7998,7.8169,175400.0
2012-05-30 12:30:00,9.13,9.17,9.13,9.16,102100.0,7.8084,7.8426,7.8084,7.8341,102100.0
2012-05-30 12:40:00,9.15,9.17,9.14,9.16,73600.0,7.8255,7.8426,7.8169,7.8341,73600.0
2012-05-30 12:50:00,9.17,9.2,9.17,9.18,86900.0,7.8426,7.8683,7.8426,7.8512,86900.0
2012-05-30 13:00:00,9.19,9.21,9.18,9.19,172000.0,7.8597,7.8768,7.8512,7.8597,172000.0
2012-05-30 13:10:00,9.18,9.19,9.15,9.17,216000.0,7.8512,7.8597,7.8255,7.8426,216000.0
2012-05-30 13:20:00,9.18,9.19,9.17,9.19,57500.0,7.8512,7.8597,7.8426,7.8597,57500.0
2012-05-30 13:30:00,9.19,9.24,9.19,9.22,169800.0,7.8597,7.9025,7.8597,7.8854,169800.0
2012-05-30 13:40:00,9.22,9.25,9.21,9.25,184000.0,7.8854,7.911,7.8768,7.911,184000.0
2012-05-30 13:50:00,9.25,9.25,9.22,9.23,153200.0,7.911,7.911,7.8854,7.8939,153200.0
2012-05-30 14:00:00,9.23,9.26,9.22,9.25,55400.0,7.8939,7.9196,7.8854,7.911,55400.0
2012-05-30 14:10:00,9.26,9.26,9.24,9.25,76000.0,7.9196,7.9196,7.9025,7.911,76000.0
2012-05-30 14:20:00,9.24,9.25,9.21,9.22,86500.0,7.9025,7.911,7.8768,7.8854,86500.0
2012-05-30 14:30:00,9.22,9.23,9.2,9.2,123600.0,7.8854,7.8939,7.8683,7.8683,123600.0
2012-05-30 14:40:00,9.21,9.22,9.2,9.2,203200.0,7.8768,7.8854,7.8683,7.8683,203200.0
2012-05-30 14:50:00,9.2,9.21,9.18,9.18,91900.0,7.8683,7.8768,7.8512,7.8512,91900.0
2012-05-30 15:00:00,9.18,9.21,9.13,9.14,169300.0,7.8512,7.8768,7.8084,7.8169,169300.0
2012-05-30 15:10:00,9.14,9.17,9.12,9.17,274800.0,7.8169,7.8426,7.7998,7.8426,274800.0
2012-05-30 15:20:00,9.17,9.24,9.16,9.22,309200.0,7.8426,7.9025,7.8341,7.8854,309200.0
2012-05-30 15:30:00,9.22,9.23,9.18,9.21,229300.0,7.8854,7.8939,7.8512,7.8768,229300.0
2012-05-30 15:40:00,9.2,9.21,9.17,9.19,277800.0,7.8683,7.8768,7.8426,7.8597,277800.0
2012-05-30 15:50:00,9.2,9.21,9.17,9.18,509600.0,7.8683,7.8768,7.8426,7.8512,509600.0
2012-05-31 09:30:00,9.22,9.29,9.02,9.04,329200.0,7.8854,7.9452,7.7143,7.7314,329200.0
2012-05-31 09:40:00,9.04,9.1,8.9,8.94,394200.0,7.7314,7.7827,7.6117,7.6459,394200.0
2012-05-31 09:50:00,8.94,8.96,8.9,8.91,262200.0,7.6459,7.663,7.6117,7.6202,262200.0
2012-05-31 10:00:00,8.92,8.97,8.9,8.91,213500.0,7.6288,7.6716,7.6117,7.6202,213500.0
2012-05-31 10:10:00,8.91,8.94,8.88,8.93,371100.0,7.6202,7.6459,7.5946,7.6373,371100.0
2012-05-31 10:20:00,8.92,8.97,8.92,8.93,248000.0,7.6288,7.6716,7.6288,7.6373,248000.0
2012-05-31 10:30:00,8.93,8.96,8.92,8.94,421600.0,7.6373,7.663,7.6288,7.6459,421600.0
2012-05-31 10:40:00,8.94,8.94,8.9,8.92,213000.0,7.6459,7.6459,7.6117,7.6288,213000.0
2012-05-31 10:50:00,8.92,8.92,8.9,8.9,157400.0,7.6288,7.6288,7.6117,7.6117,157400.0
2012-05-31 11:00:00,8.9,8.92,8.84,8.85,286200.0,7.6117,7.6288,7.5604,7.5689,286200.0
2012-05-31 11:10:00,8.85,8.86,8.82,8.83,293900.0,7.5689,7.5775,7.5433,7.5518,293900.0
2012-05-31 11:20:00,8.83,8.85,8.81,8.84,282200.0,7.5518,7.5689,7.5347,7.5604,282200.0
2012-05-31 11:30:00,8.84,8.92,8.84,8.89,390600.0,7.5604,7.6288,7.5604,7.6031,390600.0
2012-05-31 11:40:00,8.89,8.92,8.88,8.9,174800.0,7.6031,7.6288,7.5946,7.6117,174800.0
2012-05-31 11:50:00,8.9,8.95,8.9,8.94,273000.0,7.6117,7.6545,7.6117,7.6459,273000.0
2012-05-31 12:00:00,8.94,8.98,8.92,8.97,183300.0,7.6459,7.6801,7.6288,7.6716,183300.0
2012-05-31 12:10:00,8.98,9.0,8.95,8.98,303500.0,7.6801,7.6972,7.6545,7.6801,303500.0
2012-05-31 12:20:00,8.99,9.06,8.99,9.03,428800.0,7.6887,7.7485,7.6887,7.7229,428800.0
2012-05-31 12:30:00,9.03,9.05,8.94,8.95,215500.0,7.7229,7.74,7.6459,7.6545,215500.0
2012-05-31 12:40:00,8.95,9.02,8.94,9.0,254600.0,7.6545,7.7143,7.6459,7.6972,254600.0
2012-05-31 12:50:00,9.02,9.05,9.01,9.02,352800.0,7.7143,7.74,7.7058,7.7143,352800.0
2012-05-31 13:00:00,9.02,9.1,9.01,9.09,347600.0,7.7143,7.7827,7.7058,7.7742,347600.0
2012-05-31 13:10:00,9.09,9.1,9.07,9.1,181500.0,7.7742,7.7827,7.7571,7.7827,181500.0
2012-05-31 13:20:00,9.1,9.1,9.07,9.09,150300.0,7.7827,7.7827,7.7571,7.7742,150300.0
2012-05-31 13:30:00,9.1,9.13,9.08,9.09,161700.0,7.7827,7.8084,7.7656,7.7742,161700.0
2012-05-31 13:40:00,9.09,9.1,9.04,9.1,283200.0,7.7742,7.7827,7.7314,7.7827,283200.0
2012-05-31 13:50:00,9.1,9.1,9.07,9.1,111600.0,7.7827,7.7827,7.7571,7.7827,111600.0
2012-05-31 14:00:00,9.1,9.15,9.08,9.13,284700.0,7.7827,7.8255,7.7656,7.8084,284700.0
2012-05-31 14:10:00,9.12,9.15,9.11,9.11,164200.0,7.7998,7.8255,7.7913,7.7913,164200.0
2012-05-31 14:20:00,9.11,9.18,9.1,9.14,245000.0,7.7913,7.8512,7.7827,7.8169,245000.0
2012-05-31 14:30:00,9.14,9.21,9.14,9.2,473000.0,7.8169,7.8768,7.8169,7.8683,473000.0
2012-05-31 14:40:00,9.21,9.25,9.2,9.21,192000.0,7.8768,7.911,7.8683,7.8768,192000.0
2012-05-31 14:50:00,9.22,9.22,9.18,9.21,228400.0,7.8854,7.8854,7.8512,7.8768,228400.0
2012-05-31 15:00:00,9.21,9.22,9.19,9.21,204200.0,7.8768,7.8854,7.8597,7.8768,204200.0
2012-05-31 15:10:00,9.21,9.28,9.21,9.28,361100.0,7.8768,7.9367,7.8768,7.9367,361100.0
2012-05-31 15:20:00,9.28,9.36,9.27,9.35,491500.0,7.9367,8.0051,7.9281,7.9965,491500.0
2012-05-31 15:30:00,9.36,9.47,9.35,9.46,898500.0,8.0051,8.0992,7.9965,8.0906,898500.0
2012-05-31 15:40:00,9.46,9.47,9.36,9.38,927400.0,8.0906,8.0992,8.0051,8.0222,927400.0
2012-05-31 15:50:00,9.38,9.38,9.33,9.34,1751600.0,8.0222,8.0222,7.9794,7.988,1751600.0
2012-06-01 09:30:00,8.99,9.01,8.69,8.69,888800.0,7.6887,7.7058,7.4321,7.4321,888800.0
2012-06-01 09:40:00,8.69,8.75,8.57,8.61,1071500.0,7.4321,7.4834,7.3295,7.3637,1071500.0
2012-06-01 09:50:00,8.61,8.7,8.6,8.69,808600.0,7.3637,7.4406,7.3551,7.4321,808600.0
2012-06-01 10:00:00,8.7,8.71,8.58,8.61,749500.0,7.4406,7.4492,7.338,7.3637,749500.0
2012-06-01 10:10:00,8.61,8.62,8.46,8.5,900100.0,7.3637,7.3722,7.2354,7.2696,900100.0
2012-06-01 10:20:00,8.5,8.53,8.48,8.5,356200.0,7.2696,7.2952,7.2525,7.2696,356200.0
2012-06-01 10:30:00,8.5,8.5,8.42,8.46,772200.0,7.2696,7.2696,7.2012,7.2354,772200.0
2012-06-01 10:40:00,8.45,8.48,8.45,8.46,374900.0,7.2268,7.2525,7.2268,7.2354,374900.0
2012-06-01 10:50:00,8.45,8.47,8.43,8.46,589500.0,7.2268,7.2439,7.2097,7.2354,589500.0
2012-06-01 11:00:00,8.46,8.47,8.4,8.41,300600.0,7.2354,7.2439,7.1841,7.1926,300600.0
2012-06-01 11:10:00,8.4,8.46,8.4,8.46,473300.0,7.1841,7.2354,7.1841,7.2354,473300.0
2012-06-01 11:20:00,8.43,8.5,8.43,8.47,510200.0,7.2097,7.2696,7.2097,7.2439,510200.0
2012-06-01 11:30:00,8.46,8.49,8.46,8.47,229500.0,7.2354,7.261,7.2354,7.2439,229500.0
2012-06-01 11:40:00,8.47,8.47,8.43,8.43,243400.0,7.2439,7.2439,7.2097,7.2097,243400.0
2012-06-01 11:50:00,8.44,8.45,8.43,8.44,247600.0,7.2183,7.2268,7.2097,7.2183,247600.0
2012-06-01 12:00:00,8.43,8.44,8.38,8.38,282400.0,7.2097,7.2183,7.167,7.167,282400.0
2012-06-01 12:10:00,8.38,8.41,8.37,8.39,411900.0,7.167,7.1926,7.1584,7.1755,411900.0
2012-06-01 12:20:00,8.39,8.4,8.39,8.39,267800.0,7.1755,7.1841,7.1755,7.1755,267800.0
2012-06-01 12:30:00,8.39,8.4,8.36,8.37,220200.0,7.1755,7.1841,7.1499,7.1584,220200.0
2012-06-01 12:40:00,8.37,8.38,8.35,8.35,219500.0,7.1584,7.167,7.1413,7.1413,219500.0
2012-06-01 12:50:00,8.35,8.36,8.32,8.32,270700.0,7.1413,7.1499,7.1156,7.1156,270700.0
2012-06-01 13:00:00,8.32,8.37,8.32,8.35,272400.0,7.1156,7.1584,7.1156,7.1413,272400.0
2012-06-01 13:10:00,8.35,8.35,8.32,8.32,169000.0,7.1413,7.1413,7.1156,7.1156,169000.0
2012-06-01 13:20:00,8.33,8.33,8.27,8.28,301900.0,7.1242,7.1242,7.0729,7.0814,301900.0
2012-06-01 13:30:00,8.28,8.28,8.25,8.28,453400.0,7.0814,7.0814,7.0558,7.0814,453400.0
2012-06-01 13:40:00,8.27,8.3,8.27,8.29,173100.0,7.0729,7.0985,7.0729,7.09,173100.0
2012-06-01 13:50:00,8.3,8.3,8.28,8.28,161800.0,7.0985,7.0985,7.0814,7.0814,161800.0
2012-06-01 14:00:00,8.28,8.29,8.25,8.25,416200.0,7.0814,7.09,7.0558,7.0558,416200.0
2012-06-01 14:10:00,8.25,8.26,8.23,8.23,200700.0,7.0558,7.0643,7.0387,7.0387,200700.0
2012-06-01 14:20:00,8.23,8.38,8.23,8.38,741600.0,7.0387,7.167,7.0387,7.167,741600.0
2012-06-01 14:30:00,8.38,8.38,8.33,8.36,339200.0,7.167,7.167,7.1242,7.1499,339200.0
2012-06-01 14:40:00,8.36,8.38,8.34,8.36,231600.0,7.1499,7.167,7.1328,7.1499,231600.0
2012-06-01 14:50:00,8.37,8.43,8.34,8.35,379400.0,7.1584,7.2097,7.1328,7.1413,379400.0
2012-06-01 15:00:00,8.35,8.36,8.33,8.33,230400.0,7.1413,7.1499,7.1242,7.1242,230400.0
2012-06-01 15:10:00,8.34,8.35,8.3,8.3,255500.0,7.1328,7.1413,7.0985,7.0985,255500.0
2012-06-01 15:20:00,8.3,8.32,8.29,8.32,361100.0,7.0985,7.1156,7.09,7.1156,361100.0
2012-06-01 15:30:00,8.31,8.33,8.25,8.26,645900.0,7.1071,7.1242,7.0558,7.0643,645900.0
2012-06-01 15:40:00,8.26,8.28,8.25,8.25,699500.0,7.0643,7.0814,7.0558,7.0558,699500.0
2012-06-01 15:50:00,8.26,8.28,8.25,8.26,1583400.0,7.0643,7.0814,7.0558,7.0643,1583400.0
2012-06-04 09:30:00,8.23,8.29,8.2,8.23,282300.0,7.0387,7.09,7.013,7.0387,282300.0
2012-06-04 09:40:00,8.24,8.24,8.12,8.17,462300.0,7.0472,7.0472,6.9446,6.9874,462300.0
2012-06-04 09:50:00,8.16,8.18,8.11,8.11,441400.0,6.9788,6.9959,6.936,6.936,441400.0
2012-06-04 10:00:00,8.11,8.12,8.0,8.0,659700.0,6.936,6.9446,6.842,6.842,659700.0
2012-06-04 10:10:00,8.01,8.05,8.0,8.03,586900.0,6.8505,6.8847,6.842,6.8676,586900.0
2012-06-04 10:20:00,8.03,8.09,8.03,8.06,305300.0,6.8676,6.9189,6.8676,6.8933,305300.0
2012-06-04 10:30:00,8.06,8.07,8.04,8.04,193000.0,6.8933,6.9018,6.8762,6.8762,193000.0
2012-06-04 10:40:00,8.04,8.08,8.02,8.02,210400.0,6.8762,6.9104,6.8591,6.8591,210400.0
2012-06-04 10:50:00,8.02,8.08,8.02,8.07,351900.0,6.8591,6.9104,6.8591,6.9018,351900.0
2012-06-04 11:00:00,8.08,8.08,8.03,8.03,103400.0,6.9104,6.9104,6.8676,6.8676,103400.0
2012-06-04 11:10:00,8.03,8.06,8.03,8.04,122900.0,6.8676,6.8933,6.8676,6.8762,122900.0
2012-06-04 11:20:00,8.04,8.05,8.03,8.04,68000.0,6.8762,6.8847,6.8676,6.8762,68000.0
2012-06-04 11:30:00,8.03,8.04,8.02,8.03,81000.0,6.8676,6.8762,6.8591,6.8676,81000.0
2012-06-04 11:40:00,8.02,8.03,8.0,8.01,125500.0,6.8591,6.8676,6.842,6.8505,125500.0
2012-06-04 11:50:00,8.01,8.01,8.0,8.01,142400.0,6.8505,6.8505,6.842,6.8505,142400.0
2012-06-04 12:00:00,8.0,8.0,7.98,7.98,123800.0,6.842,6.842,6.8249,6.8249,123800.0
2012-06-04 12:10:00,7.98,7.99,7.91,7.92,120300.0,6.8249,6.8334,6.765,6.7735,120300.0
2012-06-04 12:20:00,7.92,7.92,7.89,7.89,404600.0,6.7735,6.7735,6.7479,6.7479,404600.0
2012-06-04 12:30:00,7.9,7.9,7.88,7.9,244800.0,6.7564,6.7564,6.7393,6.7564,244800.0
2012-06-04 12:40:00,7.9,7.9,7.87,7.88,370300.0,6.7564,6.7564,6.7308,6.7393,370300.0
2012-06-04 12:50:00,7.87,7.89,7.85,7.88,220300.0,6.7308,6.7479,6.7137,6.7393,220300.0
2012-06-04 13:00:00,7.88,7.9,7.88,7.88,166400.0,6.7393,6.7564,6.7393,6.7393,166400.0
2012-06-04 13:10:00,7.88,7.89,7.86,7.86,149400.0,6.7393,6.7479,6.7222,6.7222,149400.0
2012-06-04 13:20:00,7.86,7.87,7.85,7.86,116400.0,6.7222,6.7308,6.7137,6.7222,116400.0
2012-06-04 13:30:00,7.86,7.89,7.85,7.89,198900.0,6.7222,6.7479,6.7137,6.7479,198900.0
2012-06-04 13:40:00,7.89,7.89,7.85,7.86,418900.0,6.7479,6.7479,6.7137,6.7222,418900.0
2012-06-04 13:50:00,7.85,7.86,7.79,7.83,519200.0,6.7137,6.7222,6.6624,6.6966,519200.0
2012-06-04 14:00:00,7.83,7.83,7.81,7.81,200100.0,6.6966,6.6966,6.6795,6.6795,200100.0
2012-06-04 14:10:00,7.81,7.84,7.79,7.83,372000.0,6.6795,6.7051,6.6624,6.6966,372000.0
2012-06-04 14:20:00,7.84,7.84,7.82,7.83,282900.0,6.7051,6.7051,6.688,6.6966,282900.0
2012-06-04 14:30:00,7.83,7.93,7.82,7.9,857900.0,6.6966,6.7821,6.688,6.7564,857900.0
2012-06-04 14:40:00,7.91,7.91,7.89,7.89,515800.0,6.765,6.765,6.7479,6.7479,515800.0
2012-06-04 14:50:00,7.9,7.9,7.85,7.85,185800.0,6.7564,6.7564,6.7137,6.7137,185800.0
2012-06-04 15:00:00,7.86,7.86,7.81,7.81,605300.0,6.7222,6.7222,6.6795,6.6795,605300.0
2012-06-04 15:10:00,7.82,7.82,7.73,7.75,763400.0,6.688,6.688,6.6111,6.6282,763400.0
2012-06-04 15:20:00,7.75,7.76,7.66,7.74,1423200.0,6.6282,6.6367,6.5512,6.6196,1423200.0
2012-06-04 15:30:00,7.74,7.74,7.65,7.66,1047200.0,6.6196,6.6196,6.5426,6.5512,1047200.0
2012-06-04 15:40:00,7.66,7.71,7.63,7.7,965900.0,6.5512,6.5939,6.5255,6.5854,965900.0
2012-06-04 15:50:00,7.71,7.71,7.63,7.69,2384600.0,6.5939,6.5939,6.5255,6.5768,2384600.0
2012-06-05 09:30:00,7.65,7.93,7.64,7.87,333200.0,6.5426,6.7821,6.5341,6.7308,333200.0
2012-06-05 09:40:00,7.86,7.95,7.82,7.95,252900.0,6.7222,6.7992,6.688,6.7992,252900.0
2012-06-05 09:50:00,7.95,8.08,7.94,8.05,518900.0,6.7992,6.9104,6.7907,6.8847,518900.0
2012-06-05 10:00:00,8.05,8.13,8.03,8.12,733700.0,6.8847,6.9531,6.8676,6.9446,733700.0
2012-06-05 10:10:00,8.11,8.11,8.05,8.07,313700.0,6.936,6.936,6.8847,6.9018,313700.0
2012-06-05 10:20:00,8.06,8.16,8.06,8.1,243500.0,6.8933,6.9788,6.8933,6.9275,243500.0
2012-06-05 10:30:00,8.11,8.11,8.03,8.05,358800.0,6.936,6.936,6.8676,6.8847,358800.0
2012-06-05 10:40:00,8.05,8.05,8.0,8.01,233100.0,6.8847,6.8847,6.842,6.8505,233100.0
2012-06-05 10:50:00,8.0,8.03,7.95,7.98,250500.0,6.842,6.8676,6.7992,6.8249,250500.0
2012-06-05 11:00:00,7.99,8.03,7.97,8.03,128500.0,6.8334,6.8676,6.8163,6.8676,128500.0
2012-06-05 11:10:00,8.03,8.06,8.03,8.06,114000.0,6.8676,6.8933,6.8676,6.8933,114000.0
2012-06-05 11:20:00,8.06,8.08,8.03,8.04,111200.0,6.8933,6.9104,6.8676,6.8762,111200.0
2012-06-05 11:30:00,8.04,8.07,8.0,8.01,154600.0,6.8762,6.9018,6.842,6.8505,154600.0
2012-06-05 11:40:00,8.02,8.04,8.0,8.02,102100.0,6.8591,6.8762,6.842,6.8591,102100.0
2012-06-05 11:50:00,8.01,8.02,7.9,7.91,244200.0,6.8505,6.8591,6.7564,6.765,244200.0
2012-06-05 12:00:00,7.92,7.97,7.91,7.97,293800.0,6.7735,6.8163,6.765,6.8163,293800.0
2012-06-05 12:10:00,7.97,7.98,7.95,7.97,131300.0,6.8163,6.8249,6.7992,6.8163,131300.0
2012-06-05 12:20:00,7.97,7.98,7.94,7.95,159900.0,6.8163,6.8249,6.7907,6.7992,159900.0
2012-06-05 12:30:00,7.96,8.0,7.95,7.99,219700.0,6.8078,6.842,6.7992,6.8334,219700.0
2012-06-05 12:40:00,7.99,8.0,7.96,7.97,142400.0,6.8334,6.842,6.8078,6.8163,142400.0
2012-06-05 12:50:00,7.97,8.01,7.96,7.99,187300.0,6.8163,6.8505,6.8078,6.8334,187300.0
2012-06-05 13:00:00,7.99,7.99,7.96,7.98,96600.0,6.8334,6.8334,6.8078,6.8249,96600.0
2012-06-05 13:10:00,7.98,7.99,7.95,7.97,192500.0,6.8249,6.8334,6.7992,6.8163,192500.0
2012-06-05 13:20:00,7.97,8.0,7.96,8.0,104600.0,6.8163,6.842,6.8078,6.842,104600.0
2012-06-05 13:30:00,8.0,8.01,7.97,7.99,147400.0,6.842,6.8505,6.8163,6.8334,147400.0
2012-06-05 13:40:00,7.99,8.05,7.99,8.03,190400.0,6.8334,6.8847,6.8334,6.8676,190400.0
2012-06-05 13:50:00,8.03,8.07,8.03,8.05,167400.0,6.8676,6.9018,6.8676,6.8847,167400.0
2012-06-05 14:00:00,8.05,8.08,8.04,8.07,184200.0,6.8847,6.9104,6.8762,6.9018,184200.0
2012-06-05 14:10:00,8.06,8.1,8.05,8.1,195500.0,6.8933,6.9275,6.8847,6.9275,195500.0
2012-06-05 14:20:00,8.1,8.1,8.08,8.09,125100.0,6.9275,6.9275,6.9104,6.9189,125100.0
2012-06-05 14:30:00,8.09,8.1,8.06,8.06,183000.0,6.9189,6.9275,6.8933,6.8933,183000.0
2012-06-05 14:40:00,8.06,8.08,8.05,8.08,203600.0,6.8933,6.9104,6.8847,6.9104,203600.0
2012-06-05 14:50:00,8.08,8.12,8.07,8.11,390300.0,6.9104,6.9446,6.9018,6.936,390300.0
2012-06-05 15:00:00,8.12,8.15,8.11,8.11,293900.0,6.9446,6.9703,6.936,6.936,293900.0
2012-06-05 15:10:00,8.12,8.14,8.1,8.14,178600.0,6.9446,6.9617,6.9275,6.9617,178600.0
2012-06-05 15:20:00,8.14,8.16,8.11,8.11,345100.0,6.9617,6.9788,6.936,6.936,345100.0
2012-06-05 15:30:00,8.12,8.17,8.11,8.17,360200.0,6.9446,6.9874,6.936,6.9874,360200.0
2012-06-05 15:40:00,8.17,8.18,8.12,8.18,845500.0,6.9874,6.9959,6.9446,6.9959,845500.0
2012-06-05 15:50:00,8.18,8.2,8.15,8.15,1095700.0,6.9959,7.013,6.9703,6.9703,1095700.0
2012-06-06 09:30:00,8.52,8.74,8.46,8.7,1435000.0,7.2867,7.4748,7.2354,7.4406,1435000.0
2012-06-06 09:40:00,8.69,8.84,8.68,8.7,1637000.0,7.4321,7.5604,7.4235,7.4406,1637000.0
2012-06-06 09:50:00,8.7,8.79,8.64,8.75,1085600.0,7.4406,7.5176,7.3893,7.4834,1085600.0
2012-06-06 10:00:00,8.76,8.77,8.65,8.66,970900.0,7.492,7.5005,7.3979,7.4064,970900.0
2012-06-06 10:10:00,8.66,8.75,8.63,8.7,735800.0,7.4064,7.4834,7.3808,7.4406,735800.0
2012-06-06 10:20:00,8.71,8.72,8.67,8.7,496700.0,7.4492,7.4577,7.415,7.4406,496700.0
2012-06-06 10:30:00,8.69,8.8,8.69,8.74,1024900.0,7.4321,7.5262,7.4321,7.4748,1024900.0
2012-06-06 10:40:00,8.74,8.75,8.67,8.71,551100.0,7.4748,7.4834,7.415,7.4492,551100.0
2012-06-06 10:50:00,8.71,8.72,8.69,8.7,371000.0,7.4492,7.4577,7.4321,7.4406,371000.0
2012-06-06 11:00:00,8.71,8.73,8.69,8.73,350400.0,7.4492,7.4663,7.4321,7.4663,350400.0
2012-06-06 11:10:00,8.73,8.76,8.7,8.71,225800.0,7.4663,7.492,7.4406,7.4492,225800.0
2012-06-06 11:20:00,8.71,8.71,8.68,8.71,510400.0,7.4492,7.4492,7.4235,7.4492,510400.0
2012-06-06 11:30:00,8.7,8.71,8.67,8.7,442000.0,7.4406,7.4492,7.415,7.4406,442000.0
2012-06-06 11:40:00,8.69,8.74,8.69,8.73,169600.0,7.4321,7.4748,7.4321,7.4663,169600.0
2012-06-06 11:50:00,8.73,8.74,8.71,8.71,186800.0,7.4663,7.4748,7.4492,7.4492,186800.0
2012-06-06 12:00:00,8.71,8.72,8.7,8.72,98600.0,7.4492,7.4577,7.4406,7.4577,98600.0
2012-06-06 12:10:00,8.72,8.74,8.71,8.74,122800.0,7.4577,7.4748,7.4492,7.4748,122800.0
2012-06-06 12:20:00,8.74,8.75,8.7,8.71,124200.0,7.4748,7.4834,7.4406,7.4492,124200.0
2012-06-06 12:30:00,8.7,8.71,8.69,8.7,68900.0,7.4406,7.4492,7.4321,7.4406,68900.0
2012-06-06 12:40:00,8.71,8.72,8.69,8.7,174900.0,7.4492,7.4577,7.4321,7.4406,174900.0
2012-06-06 12:50:00,8.7,8.7,8.69,8.7,148700.0,7.4406,7.4406,7.4321,7.4406,148700.0
2012-06-06 13:00:00,8.7,8.71,8.69,8.71,140000.0,7.4406,7.4492,7.4321,7.4492,140000.0
2012-06-06 13:10:00,8.7,8.71,8.68,8.69,286900.0,7.4406,7.4492,7.4235,7.4321,286900.0
2012-06-06 13:20:00,8.68,8.7,8.68,8.69,305300.0,7.4235,7.4406,7.4235,7.4321,305300.0
2012-06-06 13:30:00,8.69,8.72,8.68,8.72,173000.0,7.4321,7.4577,7.4235,7.4577,173000.0
2012-06-06 13:40:00,8.72,8.72,8.69,8.7,85800.0,7.4577,7.4577,7.4321,7.4406,85800.0
2012-06-06 13:50:00,8.69,8.7,8.69,8.69,101100.0,7.4321,7.4406,7.4321,7.4321,101100.0
2012-06-06 14:00:00,8.7,8.71,8.69,8.7,152200.0,7.4406,7.4492,7.4321,7.4406,152200.0
2012-06-06 14:10:00,8.7,8.71,8.68,8.71,238200.0,7.4406,7.4492,7.4235,7.4492,238200.0
2012-06-06 14:20:00,8.72,8.75,8.7,8.73,281100.0,7.4577,7.4834,7.4406,7.4663,281100.0
2012-06-06 14:30:00,8.74,8.75,8.73,8.74,118800.0,7.4748,7.4834,7.4663,7.4748,118800.0
2012-06-06 14:40:00,8.74,8.76,8.72,8.72,104300.0,7.4748,7.492,7.4577,7.4577,104300.0
2012-06-06 14:50:00,8.72,8.74,8.69,8.72,470500.0,7.4577,7.4748,7.4321,7.4577,470500.0
2012-06-06 15:00:00,8.72,8.75,8.71,8.75,141400.0,7.4577,7.4834,7.4492,7.4834,141400.0
2012-06-06 15:10:00,8.74,8.75,8.73,8.75,367300.0,7.4748,7.4834,7.4663,7.4834,367300.0
2012-06-06 15:20:00,8.74,8.76,8.73,8.75,327500.0,7.4748,7.492,7.4663,7.4834,327500.0
2012-06-06 15:30:00,8.75,8.76,8.73,8.73,459300.0,7.4834,7.492,7.4663,7.4663,459300.0
2012-06-06 15:40:00,8.73,8.77,8.73,8.74,654800.0,7.4663,7.5005,7.4663,7.4748,654800.0
2012-06-06 15:50:00,8.74,8.76,8.71,8.76,1014100.0,7.4748,7.492,7.4492,7.492,1014100.0
2012-06-07 09:30:00,9.13,9.23,9.03,9.22,1035000.0,7.8084,7.8939,7.7229,7.8854,1035000.0
2012-06-07 09:40:00,9.22,9.23,9.07,9.1,903600.0,7.8854,7.8939,7.7571,7.7827,903600.0
2012-06-07 09:50:00,9.1,9.22,9.06,9.13,862800.0,7.7827,7.8854,7.7485,7.8084,862800.0
2012-06-07 10:00:00,9.13,9.18,8.98,8.98,1294600.0,7.8084,7.8512,7.6801,7.6801,1294600.0
2012-06-07 10:10:00,8.99,9.1,8.97,9.09,837400.0,7.6887,7.7827,7.6716,7.7742,837400.0
2012-06-07 10:20:00,9.09,9.12,9.04,9.08,536000.0,7.7742,7.7998,7.7314,7.7656,536000.0
2012-06-07 10:30:00,9.08,9.09,8.95,8.96,424800.0,7.7656,7.7742,7.6545,7.663,424800.0
2012-06-07 10:40:00,8.96,8.97,8.84,8.87,439200.0,7.663,7.6716,7.5604,7.586,439200.0
2012-06-07 10:50:00,8.84,8.88,8.79,8.86,483300.0,7.5604,7.5946,7.5176,7.5775,483300.0
2012-06-07 11:00:00,8.86,8.9,8.84,8.88,259300.0,7.5775,7.6117,7.5604,7.5946,259300.0
2012-06-07 11:10:00,8.88,8.89,8.82,8.86,202400.0,7.5946,7.6031,7.5433,7.5775,202400.0
2012-06-07 11:20:00,8.86,8.92,8.86,8.86,180800.0,7.5775,7.6288,7.5775,7.5775,180800.0
2012-06-07 11:30:00,8.86,8.95,8.86,8.94,75600.0,7.5775,7.6545,7.5775,7.6459,75600.0
2012-06-07 11:40:00,8.95,9.02,8.95,9.02,133300.0,7.6545,7.7143,7.6545,7.7143,133300.0
2012-06-07 11:50:00,9.01,9.05,9.0,9.01,134900.0,7.7058,7.74,7.6972,7.7058,134900.0
2012-06-07 12:00:00,9.0,9.01,8.95,8.95,233400.0,7.6972,7.7058,7.6545,7.6545,233400.0
2012-06-07 12:10:00,8.95,9.04,8.93,9.01,378700.0,7.6545,7.7314,7.6373,7.7058,378700.0
2012-06-07 12:20:00,9.02,9.04,9.0,9.03,162100.0,7.7143,7.7314,7.6972,7.7229,162100.0
2012-06-07 12:30:00,9.02,9.04,9.0,9.04,115900.0,7.7143,7.7314,7.6972,7.7314,115900.0
2012-06-07 12:40:00,9.04,9.04,9.0,9.02,148200.0,7.7314,7.7314,7.6972,7.7143,148200.0
2012-06-07 12:50:00,9.02,9.04,9.0,9.02,147100.0,7.7143,7.7314,7.6972,7.7143,147100.0
2012-06-07 13:00:00,9.02,9.03,9.01,9.02,88800.0,7.7143,7.7229,7.7058,7.7143,88800.0
2012-06-07 13:10:00,9.03,9.06,9.02,9.06,147000.0,7.7229,7.7485,7.7143,7.7485,147000.0
2012-06-07 13:20:00,9.06,9.12,9.06,9.11,320500.0,7.7485,7.7998,7.7485,7.7913,320500.0
2012-06-07 13:30:00,9.1,9.11,9.05,9.06,228800.0,7.7827,7.7913,7.74,7.7485,228800.0
2012-06-07 13:40:00,9.05,9.06,9.01,9.01,136500.0,7.74,7.7485,7.7058,7.7058,136500.0
2012-06-07 13:50:00,9.01,9.01,8.94,8.96,199700.0,7.7058,7.7058,7.6459,7.663,199700.0
2012-06-07 14:00:00,8.96,9.0,8.95,8.97,268700.0,7.663,7.6972,7.6545,7.6716,268700.0
2012-06-07 14:10:00,8.97,9.02,8.97,9.02,167400.0,7.6716,7.7143,7.6716,7.7143,167400.0
2012-06-07 14:20:00,9.02,9.06,9.01,9.04,166200.0,7.7143,7.7485,7.7058,7.7314,166200.0
2012-06-07 14:30:00,9.04,9.05,9.02,9.04,152300.0,7.7314,7.74,7.7143,7.7314,152300.0
2012-06-07 14:40:00,9.04,9.07,9.03,9.05,116500.0,7.7314,7.7571,7.7229,7.74,116500.0
2012-06-07 14:50:00,9.06,9.06,9.02,9.03,382400.0,7.7485,7.7485,7.7143,7.7229,382400.0
2012-06-07 15:00:00,9.03,9.05,9.0,9.03,254100.0,7.7229,7.74,7.6972,7.7229,254100.0
2012-06-07 15:10:00,9.03,9.03,8.97,8.98,290600.0,7.7229,7.7229,7.6716,7.6801,290600.0
2012-06-07 15:20:00,8.97,9.02,8.96,9.02,312200.0,7.6716,7.7143,7.663,7.7143,312200.0
2012-06-07 15:30:00,9.01,9.02,8.93,8.93,350000.0,7.7058,7.7143,7.6373,7.6373,350000.0
2012-06-07 15:40:00,8.94,8.96,8.83,8.84,673500.0,7.6459,7.663,7.5518,7.5604,673500.0
2012-06-07 15:50:00,8.84,8.9,8.81,8.9,1235500.0,7.5604,7.6117,7.5347,7.6117,1235500.0
2012-06-08 09:30:00,8.9,8.91,8.67,8.75,396200.0,7.6117,7.6202,7.415,7.4834,396200.0
2012-06-08 09:40:00,8.76,8.9,8.72,8.72,469100.0,7.492,7.6117,7.4577,7.4577,469100.0
2012-06-08 09:50:00,8.72,8.93,8.67,8.92,439600.0,7.4577,7.6373,7.415,7.6288,439600.0
2012-06-08 10:00:00,8.92,8.98,8.82,8.91,453600.0,7.6288,7.6801,7.5433,7.6202,453600.0
2012-06-08 10:10:00,8.91,8.92,8.81,8.83,314300.0,7.6202,7.6288,7.5347,7.5518,314300.0
2012-06-08 10:20:00,8.82,8.87,8.79,8.84,181600.0,7.5433,7.586,7.5176,7.5604,181600.0
2012-06-08 10:30:00,8.85,8.95,8.83,8.94,210000.0,7.5689,7.6545,7.5518,7.6459,210000.0
2012-06-08 10:40:00,8.95,8.99,8.89,8.95,276100.0,7.6545,7.6887,7.6031,7.6545,276100.0
2012-06-08 10:50:00,8.96,8.97,8.92,8.96,202500.0,7.663,7.6716,7.6288,7.663,202500.0
2012-06-08 11:00:00,8.97,8.99,8.9,8.92,156500.0,7.6716,7.6887,7.6117,7.6288,156500.0
2012-06-08 11:10:00,8.91,8.91,8.8,8.8,173700.0,7.6202,7.6202,7.5262,7.5262,173700.0
2012-06-08 11:20:00,8.8,8.87,8.79,8.84,129100.0,7.5262,7.586,7.5176,7.5604,129100.0
2012-06-08 11:30:00,8.83,8.86,8.81,8.81,162900.0,7.5518,7.5775,7.5347,7.5347,162900.0
2012-06-08 11:40:00,8.81,8.83,8.79,8.81,147200.0,7.5347,7.5518,7.5176,7.5347,147200.0
2012-06-08 11:50:00,8.81,8.82,8.75,8.75,169300.0,7.5347,7.5433,7.4834,7.4834,169300.0
2012-06-08 12:00:00,8.75,8.83,8.75,8.82,129600.0,7.4834,7.5518,7.4834,7.5433,129600.0
2012-06-08 12:10:00,8.82,8.83,8.79,8.81,94700.0,7.5433,7.5518,7.5176,7.5347,94700.0
2012-06-08 12:20:00,8.81,8.84,8.79,8.84,97100.0,7.5347,7.5604,7.5176,7.5604,97100.0
2012-06-08 12:30:00,8.83,8.9,8.83,8.87,222100.0,7.5518,7.6117,7.5518,7.586,222100.0
2012-06-08 12:40:00,8.87,8.89,8.86,8.88,120300.0,7.586,7.6031,7.5775,7.5946,120300.0
2012-06-08 12:50:00,8.88,8.91,8.87,8.91,69400.0,7.5946,7.6202,7.586,7.6202,69400.0
2012-06-08 13:00:00,8.91,8.96,8.9,8.95,154900.0,7.6202,7.663,7.6117,7.6545,154900.0
2012-06-08 13:10:00,8.95,8.96,8.89,8.89,89600.0,7.6545,7.663,7.6031,7.6031,89600.0
2012-06-08 13:20:00,8.9,8.92,8.88,8.9,123300.0,7.6117,7.6288,7.5946,7.6117,123300.0
2012-06-08 13:30:00,8.89,8.91,8.87,8.89,69600.0,7.6031,7.6202,7.586,7.6031,69600.0
2012-06-08 13:40:00,8.89,8.92,8.88,8.91,58500.0,7.6031,7.6288,7.5946,7.6202,58500.0
2012-06-08 13:50:00,8.92,8.93,8.91,8.91,101200.0,7.6288,7.6373,7.6202,7.6202,101200.0
2012-06-08 14:00:00,8.92,8.93,8.88,8.91,82400.0,7.6288,7.6373,7.5946,7.6202,82400.0
2012-06-08 14:10:00,8.91,8.91,8.88,8.88,60500.0,7.6202,7.6202,7.5946,7.5946,60500.0
2012-06-08 14:20:00,8.88,8.89,8.88,8.88,24000.0,7.5946,7.6031,7.5946,7.5946,24000.0
2012-06-08 14:30:00,8.88,8.95,8.87,8.94,164400.0,7.5946,7.6545,7.586,7.6459,164400.0
2012-06-08 14:40:00,8.94,8.95,8.93,8.94,87700.0,7.6459,7.6545,7.6373,7.6459,87700.0
2012-06-08 14:50:00,8.94,8.94,8.92,8.93,37400.0,7.6459,7.6459,7.6288,7.6373,37400.0
2012-06-08 15:00:00,8.93,8.93,8.89,8.9,201400.0,7.6373,7.6373,7.6031,7.6117,201400.0
2012-06-08 15:10:00,8.89,8.93,8.89,8.92,118400.0,7.6031,7.6373,7.6031,7.6288,118400.0
2012-06-08 15:20:00,8.92,8.95,8.92,8.93,88900.0,7.6288,7.6545,7.6288,7.6373,88900.0
2012-06-08 15:30:00,8.94,8.95,8.91,8.95,246700.0,7.6459,7.6545,7.6202,7.6545,246700.0
2012-06-08 15:40:00,8.95,8.99,8.95,8.98,249000.0,7.6545,7.6887,7.6545,7.6801,249000.0
2012-06-08 15:50:00,8.98,8.99,8.95,8.97,455400.0,7.6801,7.6887,7.6545,7.6716,455400.0
2012-06-11 09:30:00,9.1,9.13,8.8,8.83,416700.0,7.7827,7.8084,7.5262,7.5518,416700.0
2012-06-11 09:40:00,8.83,8.95,8.81,8.94,260100.0,7.5518,7.6545,7.5347,7.6459,260100.0
2012-06-11 09:50:00,8.93,8.99,8.85,8.87,257500.0,7.6373,7.6887,7.5689,7.586,257500.0
2012-06-11 10:00:00,8.88,8.88,8.77,8.79,280000.0,7.5946,7.5946,7.5005,7.5176,280000.0
2012-06-11 10:10:00,8.79,8.86,8.74,8.77,323700.0,7.5176,7.5775,7.4748,7.5005,323700.0
2012-06-11 10:20:00,8.77,8.79,8.7,8.72,307800.0,7.5005,7.5176,7.4406,7.4577,307800.0
2012-06-11 10:30:00,8.73,8.87,8.7,8.85,394600.0,7.4663,7.586,7.4406,7.5689,394600.0
2012-06-11 10:40:00,8.85,8.85,8.78,8.8,178400.0,7.5689,7.5689,7.5091,7.5262,178400.0
2012-06-11 10:50:00,8.79,8.79,8.74,8.78,121500.0,7.5176,7.5176,7.4748,7.5091,121500.0
2012-06-11 11:00:00,8.77,8.82,8.75,8.82,201100.0,7.5005,7.5433,7.4834,7.5433,201100.0
2012-06-11 11:10:00,8.83,8.83,8.73,8.73,252500.0,7.5518,7.5518,7.4663,7.4663,252500.0
2012-06-11 11:20:00,8.74,8.76,8.73,8.74,285200.0,7.4748,7.492,7.4663,7.4748,285200.0
2012-06-11 11:30:00,8.74,8.81,8.73,8.81,180100.0,7.4748,7.5347,7.4663,7.5347,180100.0
2012-06-11 11:40:00,8.81,8.81,8.76,8.78,99100.0,7.5347,7.5347,7.492,7.5091,99100.0
2012-06-11 11:50:00,8.78,8.79,8.71,8.78,160000.0,7.5091,7.5176,7.4492,7.5091,160000.0
2012-06-11 12:00:00,8.77,8.81,8.73,8.74,194800.0,7.5005,7.5347,7.4663,7.4748,194800.0
2012-06-11 12:10:00,8.75,8.76,8.72,8.74,144800.0,7.4834,7.492,7.4577,7.4748,144800.0
2012-06-11 12:20:00,8.74,8.75,8.69,8.73,221800.0,7.4748,7.4834,7.4321,7.4663,221800.0
2012-06-11 12:30:00,8.73,8.76,8.72,8.73,183300.0,7.4663,7.492,7.4577,7.4663,183300.0
2012-06-11 12:40:00,8.73,8.76,8.72,8.75,167100.0,7.4663,7.492,7.4577,7.4834,167100.0
2012-06-11 12:50:00,8.74,8.75,8.69,8.69,155000.0,7.4748,7.4834,7.4321,7.4321,155000.0
2012-06-11 13:00:00,8.69,8.71,8.68,8.71,132800.0,7.4321,7.4492,7.4235,7.4492,132800.0
2012-06-11 13:10:00,8.71,8.71,8.68,8.69,285800.0,7.4492,7.4492,7.4235,7.4321,285800.0
2012-06-11 13:20:00,8.7,8.7,8.68,8.7,49600.0,7.4406,7.4406,7.4235,7.4406,49600.0
2012-06-11 13:30:00,8.7,8.7,8.66,8.68,153600.0,7.4406,7.4406,7.4064,7.4235,153600.0
2012-06-11 13:40:00,8.68,8.69,8.65,8.67,147600.0,7.4235,7.4321,7.3979,7.415,147600.0
2012-06-11 13:50:00,8.66,8.67,8.64,8.65,232400.0,7.4064,7.415,7.3893,7.3979,232400.0
2012-06-11 14:00:00,8.65,8.65,8.55,8.58,266100.0,7.3979,7.3979,7.3124,7.338,266100.0
2012-06-11 14:10:00,8.58,8.6,8.57,8.59,149500.0,7.338,7.3551,7.3295,7.3466,149500.0
2012-06-11 14:20:00,8.59,8.59,8.56,8.59,140900.0,7.3466,7.3466,7.3209,7.3466,140900.0
2012-06-11 14:30:00,8.59,8.61,8.57,8.58,246200.0,7.3466,7.3637,7.3295,7.338,246200.0
2012-06-11 14:40:00,8.58,8.6,8.58,8.59,217300.0,7.338,7.3551,7.338,7.3466,217300.0
2012-06-11 14:50:00,8.59,8.6,8.56,8.58,153200.0,7.3466,7.3551,7.3209,7.338,153200.0
2012-06-11 15:00:00,8.58,8.59,8.51,8.52,230000.0,7.338,7.3466,7.2781,7.2867,230000.0
2012-06-11 15:10:00,8.51,8.52,8.45,8.46,299200.0,7.2781,7.2867,7.2268,7.2354,299200.0
2012-06-11 15:20:00,8.46,8.48,8.42,8.45,465100.0,7.2354,7.2525,7.2012,7.2268,465100.0
2012-06-11 15:30:00,8.45,8.49,8.44,8.47,291100.0,7.2268,7.261,7.2183,7.2439,291100.0
2012-06-11 15:40:00,8.48,8.5,8.42,8.43,484900.0,7.2525,7.2696,7.2012,7.2097,484900.0
2012-06-11 15:50:00,8.42,8.44,8.39,8.4,1033700.0,7.2012,7.2183,7.1755,7.1841,1033700.0
2012-06-12 09:30:00,8.46,8.51,8.36,8.48,550300.0,7.2354,7.2781,7.1499,7.2525,550300.0
2012-06-12 09:40:00,8.49,8.57,8.46,8.49,607700.0,7.261,7.3295,7.2354,7.261,607700.0
2012-06-12 09:50:00,8.49,8.59,8.44,8.48,445800.0,7.261,7.3466,7.2183,7.2525,445800.0
2012-06-12 10:00:00,8.48,8.56,8.39,8.4,397800.0,7.2525,7.3209,7.1755,7.1841,397800.0
2012-06-12 10:10:00,8.41,8.43,8.34,8.37,475400.0,7.1926,7.2097,7.1328,7.1584,475400.0
2012-06-12 10:20:00,8.37,8.46,8.37,8.41,351900.0,7.1584,7.2354,7.1584,7.1926,351900.0
2012-06-12 10:30:00,8.4,8.42,8.35,8.37,175700.0,7.1841,7.2012,7.1413,7.1584,175700.0
2012-06-12 10:40:00,8.37,8.45,8.37,8.45,314500.0,7.1584,7.2268,7.1584,7.2268,314500.0
2012-06-12 10:50:00,8.45,8.5,8.42,8.44,249500.0,7.2268,7.2696,7.2012,7.2183,249500.0
2012-06-12 11:00:00,8.45,8.54,8.45,8.5,255200.0,7.2268,7.3038,7.2268,7.2696,255200.0
2012-06-12 11:10:00,8.49,8.56,8.48,8.49,339600.0,7.261,7.3209,7.2525,7.261,339600.0
2012-06-12 11:20:00,8.49,8.55,8.49,8.52,204400.0,7.261,7.3124,7.261,7.2867,204400.0
2012-06-12 11:30:00,8.53,8.54,8.48,8.5,194200.0,7.2952,7.3038,7.2525,7.2696,194200.0
2012-06-12 11:40:00,8.5,8.51,8.46,8.46,208800.0,7.2696,7.2781,7.2354,7.2354,208800.0
2012-06-12 11:50:00,8.46,8.46,8.36,8.4,368500.0,7.2354,7.2354,7.1499,7.1841,368500.0
2012-06-12 12:00:00,8.4,8.47,8.4,8.42,240400.0,7.1841,7.2439,7.1841,7.2012,240400.0
2012-06-12 12:10:00,8.42,8.43,8.38,8.43,185400.0,7.2012,7.2097,7.167,7.2097,185400.0
2012-06-12 12:20:00,8.43,8.44,8.4,8.41,116600.0,7.2097,7.2183,7.1841,7.1926,116600.0
2012-06-12 12:30:00,8.4,8.45,8.39,8.44,104200.0,7.1841,7.2268,7.1755,7.2183,104200.0
2012-06-12 12:40:00,8.44,8.44,8.38,8.39,106600.0,7.2183,7.2183,7.167,7.1755,106600.0
2012-06-12 12:50:00,8.39,8.4,8.35,8.35,93700.0,7.1755,7.1841,7.1413,7.1413,93700.0
2012-06-12 13:00:00,8.35,8.4,8.35,8.4,111000.0,7.1413,7.1841,7.1413,7.1841,111000.0
2012-06-12 13:10:00,8.4,8.49,8.4,8.42,278700.0,7.1841,7.261,7.1841,7.2012,278700.0
2012-06-12 13:20:00,8.43,8.44,8.4,8.41,151000.0,7.2097,7.2183,7.1841,7.1926,151000.0
2012-06-12 13:30:00,8.41,8.46,8.41,8.46,213400.0,7.1926,7.2354,7.1926,7.2354,213400.0
2012-06-12 13:40:00,8.46,8.47,8.43,8.44,115400.0,7.2354,7.2439,7.2097,7.2183,115400.0
2012-06-12 13:50:00,8.43,8.46,8.4,8.41,171000.0,7.2097,7.2354,7.1841,7.1926,171000.0
2012-06-12 14:00:00,8.41,8.47,8.4,8.45,131100.0,7.1926,7.2439,7.1841,7.2268,131100.0
2012-06-12 14:10:00,8.45,8.47,8.41,8.42,270400.0,7.2268,7.2439,7.1926,7.2012,270400.0
2012-06-12 14:20:00,8.42,8.45,8.4,8.45,112700.0,7.2012,7.2268,7.1841,7.2268,112700.0
2012-06-12 14:30:00,8.45,8.51,8.44,8.51,201800.0,7.2268,7.2781,7.2183,7.2781,201800.0
2012-06-12 14:40:00,8.51,8.51,8.49,8.5,117000.0,7.2781,7.2781,7.261,7.2696,117000.0
2012-06-12 14:50:00,8.51,8.51,8.45,8.5,97600.0,7.2781,7.2781,7.2268,7.2696,97600.0
2012-06-12 15:00:00,8.5,8.52,8.49,8.5,137000.0,7.2696,7.2867,7.261,7.2696,137000.0
2012-06-12 15:10:00,8.51,8.51,8.48,8.49,437900.0,7.2781,7.2781,7.2525,7.261,437900.0
2012-06-12 15:20:00,8.49,8.52,8.44,8.52,494000.0,7.261,7.2867,7.2183,7.2867,494000.0
2012-06-12 15:30:00,8.52,8.55,8.5,8.54,545900.0,7.2867,7.3124,7.2696,7.3038,545900.0
2012-06-12 15:40:00,8.54,8.6,8.53,8.6,552900.0,7.3038,7.3551,7.2952,7.3551,552900.0
2012-06-12 15:50:00,8.6,8.6,8.57,8.57,884900.0,7.3551,7.3551,7.3295,7.3295,884900.0
2012-06-13 09:30:00,8.64,8.64,8.41,8.5,377700.0,7.3893,7.3893,7.1926,7.2696,377700.0
2012-06-13 09:40:00,8.5,8.55,8.46,8.51,803200.0,7.2696,7.3124,7.2354,7.2781,803200.0
2012-06-13 09:50:00,8.5,8.51,8.38,8.43,571600.0,7.2696,7.2781,7.167,7.2097,571600.0
2012-06-13 10:00:00,8.42,8.52,8.42,8.5,350600.0,7.2012,7.2867,7.2012,7.2696,350600.0
2012-06-13 10:10:00,8.5,8.58,8.5,8.5,404700.0,7.2696,7.338,7.2696,7.2696,404700.0
2012-06-13 10:20:00,8.51,8.52,8.48,8.5,370700.0,7.2781,7.2867,7.2525,7.2696,370700.0
2012-06-13 10:30:00,8.5,8.6,8.5,8.6,474800.0,7.2696,7.3551,7.2696,7.3551,474800.0
2012-06-13 10:40:00,8.59,8.66,8.59,8.65,300100.0,7.3466,7.4064,7.3466,7.3979,300100.0
2012-06-13 10:50:00,8.65,8.67,8.63,8.65,227500.0,7.3979,7.415,7.3808,7.3979,227500.0
2012-06-13 11:00:00,8.64,8.64,8.58,8.6,384600.0,7.3893,7.3893,7.338,7.3551,384600.0
2012-06-13 11:10:00,8.6,8.62,8.57,8.59,355500.0,7.3551,7.3722,7.3295,7.3466,355500.0
2012-06-13 11:20:00,8.58,8.6,8.5,8.51,234400.0,7.338,7.3551,7.2696,7.2781,234400.0
2012-06-13 11:30:00,8.52,8.6,8.51,8.58,151700.0,7.2867,7.3551,7.2781,7.338,151700.0
2012-06-13 11:40:00,8.58,8.59,8.53,8.54,75200.0,7.338,7.3466,7.2952,7.3038,75200.0
2012-06-13 11:50:00,8.54,8.55,8.48,8.51,74900.0,7.3038,7.3124,7.2525,7.2781,74900.0
2012-06-13 12:00:00,8.51,8.51,8.48,8.5,334900.0,7.2781,7.2781,7.2525,7.2696,334900.0
2012-06-13 12:10:00,8.5,8.52,8.5,8.52,124300.0,7.2696,7.2867,7.2696,7.2867,124300.0
2012-06-13 12:20:00,8.51,8.54,8.5,8.52,83200.0,7.2781,7.3038,7.2696,7.2867,83200.0
2012-06-13 12:30:00,8.53,8.58,8.53,8.58,67200.0,7.2952,7.338,7.2952,7.338,67200.0
2012-06-13 12:40:00,8.58,8.6,8.57,8.57,85900.0,7.338,7.3551,7.3295,7.3295,85900.0
2012-06-13 12:50:00,8.58,8.58,8.56,8.57,100100.0,7.338,7.338,7.3209,7.3295,100100.0
2012-06-13 13:00:00,8.57,8.58,8.56,8.58,107400.0,7.3295,7.338,7.3209,7.338,107400.0
2012-06-13 13:10:00,8.58,8.58,8.55,8.57,75800.0,7.338,7.338,7.3124,7.3295,75800.0
2012-06-13 13:20:00,8.58,8.61,8.55,8.6,125900.0,7.338,7.3637,7.3124,7.3551,125900.0
2012-06-13 13:30:00,8.59,8.61,8.57,8.59,138800.0,7.3466,7.3637,7.3295,7.3466,138800.0
2012-06-13 13:40:00,8.6,8.6,8.54,8.55,159000.0,7.3551,7.3551,7.3038,7.3124,159000.0
2012-06-13 13:50:00,8.55,8.57,8.49,8.5,127000.0,7.3124,7.3295,7.261,7.2696,127000.0
2012-06-13 14:00:00,8.5,8.55,8.5,8.54,79300.0,7.2696,7.3124,7.2696,7.3038,79300.0
2012-06-13 14:10:00,8.54,8.55,8.51,8.51,589400.0,7.3038,7.3124,7.2781,7.2781,589400.0
2012-06-13 14:20:00,8.51,8.55,8.51,8.54,326700.0,7.2781,7.3124,7.2781,7.3038,326700.0
2012-06-13 14:30:00,8.55,8.55,8.51,8.52,186700.0,7.3124,7.3124,7.2781,7.2867,186700.0
2012-06-13 14:40:00,8.52,8.53,8.48,8.51,546800.0,7.2867,7.2952,7.2525,7.2781,546800.0
2012-06-13 14:50:00,8.51,8.53,8.45,8.45,199900.0,7.2781,7.2952,7.2268,7.2268,199900.0
2012-06-13 15:00:00,8.45,8.47,8.42,8.46,172600.0,7.2268,7.2439,7.2012,7.2354,172600.0
2012-06-13 15:10:00,8.46,8.47,8.4,8.4,633200.0,7.2354,7.2439,7.1841,7.1841,633200.0
2012-06-13 15:20:00,8.4,8.42,8.36,8.39,961500.0,7.1841,7.2012,7.1499,7.1755,961500.0
2012-06-13 15:30:00,8.4,8.44,8.38,8.41,451100.0,7.1841,7.2183,7.167,7.1926,451100.0
2012-06-13 15:40:00,8.41,8.42,8.37,8.38,590400.0,7.1926,7.2012,7.1584,7.167,590400.0
2012-06-13 15:50:00,8.38,8.41,8.37,8.4,738100.0,7.167,7.1926,7.1584,7.1841,738100.0
2012-06-14 09:30:00,8.46,8.66,8.43,8.57,512100.0,7.2354,7.4064,7.2097,7.3295,512100.0
2012-06-14 09:40:00,8.57,8.63,8.5,8.61,589300.0,7.3295,7.3808,7.2696,7.3637,589300.0
2012-06-14 09:50:00,8.6,8.74,8.6,8.73,371400.0,7.3551,7.4748,7.3551,7.4663,371400.0
2012-06-14 10:00:00,8.74,8.75,8.66,8.66,468300.0,7.4748,7.4834,7.4064,7.4064,468300.0
2012-06-14 10:10:00,8.66,8.68,8.63,8.67,86600.0,7.4064,7.4235,7.3808,7.415,86600.0
2012-06-14 10:20:00,8.66,8.68,8.64,8.66,180100.0,7.4064,7.4235,7.3893,7.4064,180100.0
2012-06-14 10:30:00,8.67,8.68,8.6,8.65,220900.0,7.415,7.4235,7.3551,7.3979,220900.0
2012-06-14 10:40:00,8.65,8.67,8.62,8.63,338200.0,7.3979,7.415,7.3722,7.3808,338200.0
2012-06-14 10:50:00,8.64,8.68,8.63,8.66,242900.0,7.3893,7.4235,7.3808,7.4064,242900.0
2012-06-14 11:00:00,8.67,8.67,8.63,8.64,140600.0,7.415,7.415,7.3808,7.3893,140600.0
2012-06-14 11:10:00,8.64,8.66,8.63,8.66,191700.0,7.3893,7.4064,7.3808,7.4064,191700.0
2012-06-14 11:20:00,8.66,8.68,8.65,8.67,163600.0,7.4064,7.4235,7.3979,7.415,163600.0
2012-06-14 11:30:00,8.67,8.68,8.63,8.64,280700.0,7.415,7.4235,7.3808,7.3893,280700.0
2012-06-14 11:40:00,8.65,8.67,8.64,8.66,142900.0,7.3979,7.415,7.3893,7.4064,142900.0
2012-06-14 11:50:00,8.67,8.67,8.65,8.65,50900.0,7.415,7.415,7.3979,7.3979,50900.0
2012-06-14 12:00:00,8.66,8.71,8.65,8.71,191700.0,7.4064,7.4492,7.3979,7.4492,191700.0
2012-06-14 12:10:00,8.71,8.74,8.7,8.73,152200.0,7.4492,7.4748,7.4406,7.4663,152200.0
2012-06-14 12:20:00,8.74,8.75,8.73,8.75,325100.0,7.4748,7.4834,7.4663,7.4834,325100.0
2012-06-14 12:30:00,8.74,8.77,8.72,8.77,191900.0,7.4748,7.5005,7.4577,7.5005,191900.0
2012-06-14 12:40:00,8.77,8.82,8.77,8.81,238200.0,7.5005,7.5433,7.5005,7.5347,238200.0
2012-06-14 12:50:00,8.82,8.84,8.81,8.81,157000.0,7.5433,7.5604,7.5347,7.5347,157000.0
2012-06-14 13:00:00,8.81,8.83,8.8,8.8,128700.0,7.5347,7.5518,7.5262,7.5262,128700.0
2012-06-14 13:10:00,8.8,8.81,8.77,8.78,168600.0,7.5262,7.5347,7.5005,7.5091,168600.0
2012-06-14 13:20:00,8.78,8.78,8.74,8.76,112200.0,7.5091,7.5091,7.4748,7.492,112200.0
2012-06-14 13:30:00,8.77,8.8,8.75,8.79,135100.0,7.5005,7.5262,7.4834,7.5176,135100.0
2012-06-14 13:40:00,8.8,8.8,8.76,8.77,95700.0,7.5262,7.5262,7.492,7.5005,95700.0
2012-06-14 13:50:00,8.77,8.79,8.75,8.78,83900.0,7.5005,7.5176,7.4834,7.5091,83900.0
2012-06-14 14:00:00,8.77,8.81,8.77,8.8,400000.0,7.5005,7.5347,7.5005,7.5262,400000.0
2012-06-14 14:10:00,8.8,8.83,8.8,8.83,111700.0,7.5262,7.5518,7.5262,7.5518,111700.0
2012-06-14 14:20:00,8.83,8.83,8.76,8.77,147800.0,7.5518,7.5518,7.492,7.5005,147800.0
2012-06-14 14:30:00,8.76,8.78,8.74,8.76,170700.0,7.492,7.5091,7.4748,7.492,170700.0
2012-06-14 14:40:00,8.76,8.77,8.74,8.75,96800.0,7.492,7.5005,7.4748,7.4834,96800.0
2012-06-14 14:50:00,8.74,8.76,8.68,8.69,337300.0,7.4748,7.492,7.4235,7.4321,337300.0
2012-06-14 15:00:00,8.68,8.89,8.68,8.82,598200.0,7.4235,7.6031,7.4235,7.5433,598200.0
2012-06-14 15:10:00,8.82,8.86,8.78,8.78,681500.0,7.5433,7.5775,7.5091,7.5091,681500.0
2012-06-14 15:20:00,8.78,8.8,8.7,8.75,475000.0,7.5091,7.5262,7.4406,7.4834,475000.0
2012-06-14 15:30:00,8.75,8.85,8.75,8.85,406100.0,7.4834,7.5689,7.4834,7.5689,406100.0
2012-06-14 15:40:00,8.85,8.86,8.78,8.85,816400.0,7.5689,7.5775,7.5091,7.5689,816400.0
2012-06-14 15:50:00,8.86,8.88,8.81,8.84,1049400.0,7.5775,7.5946,7.5347,7.5604,1049400.0
2012-06-15 09:30:00,8.89,8.94,8.72,8.8,757100.0,7.6031,7.6459,7.4577,7.5262,757100.0
2012-06-15 09:40:00,8.8,8.92,8.8,8.88,308200.0,7.5262,7.6288,7.5262,7.5946,308200.0
2012-06-15 09:50:00,8.88,8.94,8.84,8.85,303500.0,7.5946,7.6459,7.5604,7.5689,303500.0
2012-06-15 10:00:00,8.86,8.94,8.85,8.92,307000.0,7.5775,7.6459,7.5689,7.6288,307000.0
2012-06-15 10:10:00,8.91,8.93,8.89,8.91,123800.0,7.6202,7.6373,7.6031,7.6202,123800.0
2012-06-15 10:20:00,8.9,8.91,8.79,8.8,307000.0,7.6117,7.6202,7.5176,7.5262,307000.0
2012-06-15 10:30:00,8.81,8.84,8.79,8.84,162400.0,7.5347,7.5604,7.5176,7.5604,162400.0
2012-06-15 10:40:00,8.84,8.91,8.82,8.89,243700.0,7.5604,7.6202,7.5433,7.6031,243700.0
2012-06-15 10:50:00,8.89,8.91,8.87,8.87,145900.0,7.6031,7.6202,7.586,7.586,145900.0
2012-06-15 11:00:00,8.86,8.9,8.85,8.9,120600.0,7.5775,7.6117,7.5689,7.6117,120600.0
2012-06-15 11:10:00,8.9,8.97,8.89,8.96,265800.0,7.6117,7.6716,7.6031,7.663,265800.0
2012-06-15 11:20:00,8.97,8.98,8.95,8.98,183500.0,7.6716,7.6801,7.6545,7.6801,183500.0
2012-06-15 11:30:00,8.98,9.0,8.96,8.96,142100.0,7.6801,7.6972,7.663,7.663,142100.0
2012-06-15 11:40:00,8.95,8.98,8.95,8.97,133000.0,7.6545,7.6801,7.6545,7.6716,133000.0
2012-06-15 11:50:00,8.97,9.0,8.97,8.99,126900.0,7.6716,7.6972,7.6716,7.6887,126900.0
2012-06-15 12:00:00,8.99,9.0,8.98,8.99,66400.0,7.6887,7.6972,7.6801,7.6887,66400.0
2012-06-15 12:10:00,8.98,9.0,8.97,8.99,174500.0,7.6801,7.6972,7.6716,7.6887,174500.0
2012-06-15 12:20:00,9.0,9.03,8.99,9.01,307800.0,7.6972,7.7229,7.6887,7.7058,307800.0
2012-06-15 12:30:00,9.02,9.03,8.96,8.98,338400.0,7.7143,7.7229,7.663,7.6801,338400.0
2012-06-15 12:40:00,8.98,8.99,8.97,8.99,220900.0,7.6801,7.6887,7.6716,7.6887,220900.0
2012-06-15 12:50:00,8.99,9.0,8.97,8.99,77500.0,7.6887,7.6972,7.6716,7.6887,77500.0
2012-06-15 13:00:00,8.99,9.01,8.98,9.0,317500.0,7.6887,7.7058,7.6801,7.6972,317500.0
2012-06-15 13:10:00,9.0,9.01,8.98,8.99,217400.0,7.6972,7.7058,7.6801,7.6887,217400.0
2012-06-15 13:20:00,9.0,9.01,8.99,9.0,493700.0,7.6972,7.7058,7.6887,7.6972,493700.0
2012-06-15 13:30:00,8.99,8.99,8.96,8.96,221600.0,7.6887,7.6887,7.663,7.663,221600.0
2012-06-15 13:40:00,8.96,8.99,8.96,8.97,102900.0,7.663,7.6887,7.663,7.6716,102900.0
2012-06-15 13:50:00,8.98,8.99,8.95,8.97,125300.0,7.6801,7.6887,7.6545,7.6716,125300.0
2012-06-15 14:00:00,8.97,8.99,8.97,8.98,128700.0,7.6716,7.6887,7.6716,7.6801,128700.0
2012-06-15 14:10:00,8.98,8.98,8.96,8.97,139400.0,7.6801,7.6801,7.663,7.6716,139400.0
2012-06-15 14:20:00,8.97,9.03,8.97,9.01,267400.0,7.6716,7.7229,7.6716,7.7058,267400.0
2012-06-15 14:30:00,9.01,9.04,9.0,9.04,304600.0,7.7058,7.7314,7.6972,7.7314,304600.0
2012-06-15 14:40:00,9.03,9.05,9.02,9.05,236300.0,7.7229,7.74,7.7143,7.74,236300.0
2012-06-15 14:50:00,9.04,9.05,9.0,9.01,222100.0,7.7314,7.74,7.6972,7.7058,222100.0
2012-06-15 15:00:00,9.01,9.09,9.0,9.09,368400.0,7.7058,7.7742,7.6972,7.7742,368400.0
2012-06-15 15:10:00,9.08,9.09,9.04,9.04,222900.0,7.7656,7.7742,7.7314,7.7314,222900.0
2012-06-15 15:20:00,9.04,9.05,8.99,8.99,214600.0,7.7314,7.74,7.6887,7.6887,214600.0
2012-06-15 15:30:00,8.99,9.0,8.98,9.0,257600.0,7.6887,7.6972,7.6801,7.6972,257600.0
2012-06-15 15:40:00,9.0,9.05,8.99,9.05,818100.0,7.6972,7.74,7.6887,7.74,818100.0
2012-06-15 15:50:00,9.05,9.06,9.01,9.03,1106100.0,7.74,7.7485,7.7058,7.7229,1106100.0
2012-06-18 09:30:00,8.98,9.13,8.93,9.11,519100.0,7.6801,7.8084,7.6373,7.7913,519100.0
2012-06-18 09:40:00,9.11,9.22,9.09,9.21,447600.0,7.7913,7.8854,7.7742,7.8768,447600.0
2012-06-18 09:50:00,9.2,9.23,9.11,9.17,456600.0,7.8683,7.8939,7.7913,7.8426,456600.0
2012-06-18 10:00:00,9.18,9.21,9.07,9.14,617800.0,7.8512,7.8768,7.7571,7.8169,617800.0
2012-06-18 10:10:00,9.15,9.19,9.08,9.18,285400.0,7.8255,7.8597,7.7656,7.8512,285400.0
2012-06-18 10:20:00,9.18,9.22,9.17,9.21,163000.0,7.8512,7.8854,7.8426,7.8768,163000.0
2012-06-18 10:30:00,9.21,9.23,9.16,9.18,237800.0,7.8768,7.8939,7.8341,7.8512,237800.0
2012-06-18 10:40:00,9.18,9.24,9.15,9.23,580400.0,7.8512,7.9025,7.8255,7.8939,580400.0
2012-06-18 10:50:00,9.23,9.27,9.21,9.25,641800.0,7.8939,7.9281,7.8768,7.911,641800.0
2012-06-18 11:00:00,9.24,9.29,9.23,9.26,439100.0,7.9025,7.9452,7.8939,7.9196,439100.0
2012-06-18 11:10:00,9.26,9.28,9.24,9.25,365600.0,7.9196,7.9367,7.9025,7.911,365600.0
2012-06-18 11:20:00,9.25,9.29,9.23,9.28,584700.0,7.911,7.9452,7.8939,7.9367,584700.0
2012-06-18 11:30:00,9.28,9.29,9.19,9.19,344200.0,7.9367,7.9452,7.8597,7.8597,344200.0
2012-06-18 11:40:00,9.19,9.29,9.18,9.24,395100.0,7.8597,7.9452,7.8512,7.9025,395100.0
2012-06-18 11:50:00,9.23,9.29,9.21,9.29,274700.0,7.8939,7.9452,7.8768,7.9452,274700.0
2012-06-18 12:00:00,9.29,9.29,9.23,9.25,174300.0,7.9452,7.9452,7.8939,7.911,174300.0
2012-06-18 12:10:00,9.25,9.29,9.23,9.28,153300.0,7.911,7.9452,7.8939,7.9367,153300.0
2012-06-18 12:20:00,9.28,9.28,9.26,9.28,218000.0,7.9367,7.9367,7.9196,7.9367,218000.0
2012-06-18 12:30:00,9.28,9.3,9.27,9.29,231100.0,7.9367,7.9538,7.9281,7.9452,231100.0
2012-06-18 12:40:00,9.29,9.31,9.27,9.29,336800.0,7.9452,7.9623,7.9281,7.9452,336800.0
2012-06-18 12:50:00,9.29,9.32,9.26,9.28,181300.0,7.9452,7.9709,7.9196,7.9367,181300.0
2012-06-18 13:00:00,9.28,9.32,9.28,9.32,207700.0,7.9367,7.9709,7.9367,7.9709,207700.0
2012-06-18 13:10:00,9.33,9.35,9.31,9.33,128500.0,7.9794,7.9965,7.9623,7.9794,128500.0
2012-06-18 13:20:00,9.32,9.35,9.31,9.34,142500.0,7.9709,7.9965,7.9623,7.988,142500.0
2012-06-18 13:30:00,9.34,9.36,9.33,9.34,121400.0,7.988,8.0051,7.9794,7.988,121400.0
2012-06-18 13:40:00,9.34,9.36,9.32,9.34,177000.0,7.988,8.0051,7.9709,7.988,177000.0
2012-06-18 13:50:00,9.33,9.36,9.32,9.35,89100.0,7.9794,8.0051,7.9709,7.9965,89100.0
2012-06-18 14:00:00,9.35,9.36,9.33,9.34,140400.0,7.9965,8.0051,7.9794,7.988,140400.0
2012-06-18 14:10:00,9.34,9.4,9.33,9.37,181400.0,7.988,8.0393,7.9794,8.0137,181400.0
2012-06-18 14:20:00,9.38,9.39,9.34,9.35,129900.0,8.0222,8.0308,7.988,7.9965,129900.0
2012-06-18 14:30:00,9.35,9.38,9.35,9.38,130900.0,7.9965,8.0222,7.9965,8.0222,130900.0
2012-06-18 14:40:00,9.38,9.38,9.34,9.35,136700.0,8.0222,8.0222,7.988,7.9965,136700.0
2012-06-18 14:50:00,9.35,9.36,9.33,9.35,145100.0,7.9965,8.0051,7.9794,7.9965,145100.0
2012-06-18 15:00:00,9.36,9.38,9.34,9.35,157500.0,8.0051,8.0222,7.988,7.9965,157500.0
2012-06-18 15:10:00,9.34,9.35,9.27,9.3,384200.0,7.988,7.9965,7.9281,7.9538,384200.0
2012-06-18 15:20:00,9.3,9.32,9.28,9.32,209600.0,7.9538,7.9709,7.9367,7.9709,209600.0
2012-06-18 15:30:00,9.32,9.37,9.31,9.36,300100.0,7.9709,8.0137,7.9623,8.0051,300100.0
2012-06-18 15:40:00,9.36,9.37,9.31,9.37,704100.0,8.0051,8.0137,7.9623,8.0137,704100.0
2012-06-18 15:50:00,9.37,9.37,9.32,9.34,636900.0,8.0137,8.0137,7.9709,7.988,636900.0
2012-06-19 09:30:00,9.44,9.52,9.33,9.38,638800.0,8.0735,8.1419,7.9794,8.0222,638800.0
2012-06-19 09:40:00,9.38,9.5,9.36,9.48,391300.0,8.0222,8.1248,8.0051,8.1077,391300.0
2012-06-19 09:50:00,9.48,9.5,9.42,9.43,322600.0,8.1077,8.1248,8.0564,8.065,322600.0
2012-06-19 10:00:00,9.43,9.46,9.41,9.42,544600.0,8.065,8.0906,8.0479,8.0564,544600.0
2012-06-19 10:10:00,9.41,9.45,9.41,9.44,370800.0,8.0479,8.0821,8.0479,8.0735,370800.0
2012-06-19 10:20:00,9.43,9.58,9.43,9.54,771900.0,8.065,8.1933,8.065,8.159,771900.0
2012-06-19 10:30:00,9.54,9.56,9.5,9.5,234600.0,8.159,8.1762,8.1248,8.1248,234600.0
2012-06-19 10:40:00,9.5,9.5,9.44,9.46,337700.0,8.1248,8.1248,8.0735,8.0906,337700.0
2012-06-19 10:50:00,9.46,9.56,9.45,9.53,270500.0,8.0906,8.1762,8.0821,8.1505,270500.0
2012-06-19 11:00:00,9.53,9.55,9.45,9.47,299400.0,8.1505,8.1676,8.0821,8.0992,299400.0
2012-06-19 11:10:00,9.47,9.5,9.43,9.43,235000.0,8.0992,8.1248,8.065,8.065,235000.0
2012-06-19 11:20:00,9.44,9.48,9.43,9.46,202900.0,8.0735,8.1077,8.065,8.0906,202900.0
2012-06-19 11:30:00,9.46,9.57,9.45,9.57,537600.0,8.0906,8.1847,8.0821,8.1847,537600.0
2012-06-19 11:40:00,9.57,9.65,9.56,9.61,550400.0,8.1847,8.2531,8.1762,8.2189,550400.0
2012-06-19 11:50:00,9.61,9.62,9.59,9.61,237200.0,8.2189,8.2275,8.2018,8.2189,237200.0
2012-06-19 12:00:00,9.61,9.61,9.56,9.56,321800.0,8.2189,8.2189,8.1762,8.1762,321800.0
2012-06-19 12:10:00,9.57,9.57,9.54,9.57,121200.0,8.1847,8.1847,8.159,8.1847,121200.0
2012-06-19 12:20:00,9.58,9.6,9.58,9.59,82100.0,8.1933,8.2104,8.1933,8.2018,82100.0
2012-06-19 12:30:00,9.58,9.59,9.58,9.58,31600.0,8.1933,8.2018,8.1933,8.1933,31600.0
2012-06-19 12:40:00,9.58,9.62,9.58,9.61,126400.0,8.1933,8.2275,8.1933,8.2189,126400.0
2012-06-19 12:50:00,9.61,9.64,9.59,9.61,139600.0,8.2189,8.2446,8.2018,8.2189,139600.0
2012-06-19 13:00:00,9.61,9.62,9.54,9.54,249700.0,8.2189,8.2275,8.159,8.159,249700.0
2012-06-19 13:10:00,9.54,9.59,9.53,9.55,144000.0,8.159,8.2018,8.1505,8.1676,144000.0
2012-06-19 13:20:00,9.55,9.57,9.54,9.57,288500.0,8.1676,8.1847,8.159,8.1847,288500.0
2012-06-19 13:30:00,9.57,9.6,9.55,9.6,183800.0,8.1847,8.2104,8.1676,8.2104,183800.0
2012-06-19 13:40:00,9.6,9.63,9.58,9.6,284700.0,8.2104,8.236,8.1933,8.2104,284700.0
2012-06-19 13:50:00,9.6,9.64,9.59,9.63,423500.0,8.2104,8.2446,8.2018,8.236,423500.0
2012-06-19 14:00:00,9.62,9.65,9.61,9.62,230600.0,8.2275,8.2531,8.2189,8.2275,230600.0
2012-06-19 14:10:00,9.62,9.63,9.61,9.62,144200.0,8.2275,8.236,8.2189,8.2275,144200.0
2012-06-19 14:20:00,9.62,9.64,9.59,9.6,243000.0,8.2275,8.2446,8.2018,8.2104,243000.0
2012-06-19 14:30:00,9.6,9.6,9.53,9.56,378700.0,8.2104,8.2104,8.1505,8.1762,378700.0
2012-06-19 14:40:00,9.56,9.57,9.52,9.54,170400.0,8.1762,8.1847,8.1419,8.159,170400.0
2012-06-19 14:50:00,9.54,9.57,9.52,9.57,133500.0,8.159,8.1847,8.1419,8.1847,133500.0
2012-06-19 15:00:00,9.57,9.58,9.54,9.58,126000.0,8.1847,8.1933,8.159,8.1933,126000.0
2012-06-19 15:10:00,9.58,9.62,9.56,9.62,407500.0,8.1933,8.2275,8.1762,8.2275,407500.0
2012-06-19 15:20:00,9.62,9.62,9.56,9.59,333200.0,8.2275,8.2275,8.1762,8.2018,333200.0
2012-06-19 15:30:00,9.59,9.6,9.54,9.59,348100.0,8.2018,8.2104,8.159,8.2018,348100.0
2012-06-19 15:40:00,9.59,9.59,9.54,9.54,469400.0,8.2018,8.2018,8.159,8.159,469400.0
2012-06-19 15:50:00,9.55,9.61,9.54,9.61,808100.0,8.1676,8.2189,8.159,8.2189,808100.0
2012-06-20 09:30:00,9.53,9.63,9.42,9.52,837800.0,8.1505,8.236,8.0564,8.1419,837800.0
2012-06-20 09:40:00,9.51,9.51,9.44,9.48,214500.0,8.1334,8.1334,8.0735,8.1077,214500.0
2012-06-20 09:50:00,9.49,9.65,9.47,9.63,339000.0,8.1163,8.2531,8.0992,8.236,339000.0
2012-06-20 10:00:00,9.62,9.65,9.52,9.61,437000.0,8.2275,8.2531,8.1419,8.2189,437000.0
2012-06-20 10:10:00,9.61,9.7,9.6,9.67,525300.0,8.2189,8.2959,8.2104,8.2702,525300.0
2012-06-20 10:20:00,9.67,9.69,9.61,9.68,238700.0,8.2702,8.2873,8.2189,8.2788,238700.0
2012-06-20 10:30:00,9.69,9.7,9.59,9.59,595100.0,8.2873,8.2959,8.2018,8.2018,595100.0
2012-06-20 10:40:00,9.59,9.64,9.57,9.64,377000.0,8.2018,8.2446,8.1847,8.2446,377000.0
2012-06-20 10:50:00,9.64,9.66,9.61,9.62,364900.0,8.2446,8.2617,8.2189,8.2275,364900.0
2012-06-20 11:00:00,9.61,9.69,9.61,9.65,481800.0,8.2189,8.2873,8.2189,8.2531,481800.0
2012-06-20 11:10:00,9.66,9.7,9.63,9.65,444000.0,8.2617,8.2959,8.236,8.2531,444000.0
2012-06-20 11:20:00,9.65,9.67,9.63,9.64,229100.0,8.2531,8.2702,8.236,8.2446,229100.0
2012-06-20 11:30:00,9.64,9.7,9.63,9.68,349300.0,8.2446,8.2959,8.236,8.2788,349300.0
2012-06-20 11:40:00,9.68,9.71,9.67,9.7,78400.0,8.2788,8.3044,8.2702,8.2959,78400.0
2012-06-20 11:50:00,9.69,9.7,9.58,9.58,163000.0,8.2873,8.2959,8.1933,8.1933,163000.0
2012-06-20 12:00:00,9.58,9.59,9.53,9.53,110900.0,8.1933,8.2018,8.1505,8.1505,110900.0
2012-06-20 12:10:00,9.53,9.56,9.53,9.54,90100.0,8.1505,8.1762,8.1505,8.159,90100.0
2012-06-20 12:20:00,9.54,9.55,9.48,9.52,100600.0,8.159,8.1676,8.1077,8.1419,100600.0
2012-06-20 12:30:00,9.51,9.55,9.45,9.51,578700.0,8.1334,8.1676,8.0821,8.1334,578700.0
2012-06-20 12:40:00,9.51,9.65,9.48,9.62,267800.0,8.1334,8.2531,8.1077,8.2275,267800.0
2012-06-20 12:50:00,9.63,9.69,9.6,9.66,164800.0,8.236,8.2873,8.2104,8.2617,164800.0
2012-06-20 13:00:00,9.66,9.79,9.65,9.76,344800.0,8.2617,8.3729,8.2531,8.3472,344800.0
2012-06-20 13:10:00,9.76,9.76,9.66,9.66,213300.0,8.3472,8.3472,8.2617,8.2617,213300.0
2012-06-20 13:20:00,9.66,9.7,9.64,9.67,180200.0,8.2617,8.2959,8.2446,8.2702,180200.0
2012-06-20 13:30:00,9.67,9.7,9.6,9.64,268000.0,8.2702,8.2959,8.2104,8.2446,268000.0
2012-06-20 13:40:00,9.64,9.64,9.59,9.63,345100.0,8.2446,8.2446,8.2018,8.236,345100.0
2012-06-20 13:50:00,9.62,9.63,9.58,9.63,131000.0,8.2275,8.236,8.1933,8.236,131000.0
2012-06-20 14:00:00,9.62,9.62,9.58,9.6,187900.0,8.2275,8.2275,8.1933,8.2104,187900.0
2012-06-20 14:10:00,9.6,9.63,9.54,9.54,145500.0,8.2104,8.236,8.159,8.159,145500.0
2012-06-20 14:20:00,9.54,9.58,9.5,9.55,208100.0,8.159,8.1933,8.1248,8.1676,208100.0
2012-06-20 14:30:00,9.55,9.57,9.52,9.52,192100.0,8.1676,8.1847,8.1419,8.1419,192100.0
2012-06-20 14:40:00,9.52,9.54,9.45,9.47,207600.0,8.1419,8.159,8.0821,8.0992,207600.0
2012-06-20 14:50:00,9.47,9.54,9.46,9.53,295300.0,8.0992,8.159,8.0906,8.1505,295300.0
2012-06-20 15:00:00,9.53,9.54,9.48,9.49,264700.0,8.1505,8.159,8.1077,8.1163,264700.0
2012-06-20 15:10:00,9.49,9.5,9.43,9.44,281800.0,8.1163,8.1248,8.065,8.0735,281800.0
2012-06-20 15:20:00,9.45,9.53,9.44,9.52,300600.0,8.0821,8.1505,8.0735,8.1419,300600.0
2012-06-20 15:30:00,9.51,9.56,9.49,9.49,320900.0,8.1334,8.1762,8.1163,8.1163,320900.0
2012-06-20 15:40:00,9.49,9.57,9.49,9.54,375400.0,8.1163,8.1847,8.1163,8.159,375400.0
2012-06-20 15:50:00,9.54,9.56,9.5,9.54,478100.0,8.159,8.1762,8.1248,8.159,478100.0
2012-06-21 09:30:00,9.54,9.66,9.53,9.64,145700.0,8.159,8.2617,8.1505,8.2446,145700.0
2012-06-21 09:40:00,9.63,9.63,9.46,9.48,305100.0,8.236,8.236,8.0906,8.1077,305100.0
2012-06-21 09:50:00,9.49,9.64,9.49,9.61,222600.0,8.1163,8.2446,8.1163,8.2189,222600.0
2012-06-21 10:00:00,9.61,9.61,9.43,9.44,605800.0,8.2189,8.2189,8.065,8.0735,605800.0
2012-06-21 10:10:00,9.44,9.52,9.43,9.46,214800.0,8.0735,8.1419,8.065,8.0906,214800.0
2012-06-21 10:20:00,9.46,9.48,9.41,9.46,323800.0,8.0906,8.1077,8.0479,8.0906,323800.0
2012-06-21 10:30:00,9.45,9.47,9.42,9.44,305900.0,8.0821,8.0992,8.0564,8.0735,305900.0
2012-06-21 10:40:00,9.43,9.52,9.43,9.49,248600.0,8.065,8.1419,8.065,8.1163,248600.0
2012-06-21 10:50:00,9.49,9.49,9.43,9.46,323000.0,8.1163,8.1163,8.065,8.0906,323000.0
2012-06-21 11:00:00,9.46,9.46,9.36,9.37,171300.0,8.0906,8.0906,8.0051,8.0137,171300.0
2012-06-21 11:10:00,9.37,9.4,9.36,9.39,148200.0,8.0137,8.0393,8.0051,8.0308,148200.0
2012-06-21 11:20:00,9.39,9.41,9.32,9.37,204300.0,8.0308,8.0479,7.9709,8.0137,204300.0
2012-06-21 11:30:00,9.36,9.39,9.34,9.38,148300.0,8.0051,8.0308,7.988,8.0222,148300.0
2012-06-21 11:40:00,9.39,9.39,9.35,9.38,128400.0,8.0308,8.0308,7.9965,8.0222,128400.0
2012-06-21 11:50:00,9.37,9.42,9.37,9.39,157900.0,8.0137,8.0564,8.0137,8.0308,157900.0
2012-06-21 12:00:00,9.39,9.42,9.35,9.37,164600.0,8.0308,8.0564,7.9965,8.0137,164600.0
2012-06-21 12:10:00,9.38,9.39,9.33,9.35,80000.0,8.0222,8.0308,7.9794,7.9965,80000.0
2012-06-21 12:20:00,9.35,9.36,9.24,9.26,319400.0,7.9965,8.0051,7.9025,7.9196,319400.0
2012-06-21 12:30:00,9.26,9.3,9.26,9.29,140100.0,7.9196,7.9538,7.9196,7.9452,140100.0
2012-06-21 12:40:00,9.3,9.32,9.26,9.32,114200.0,7.9538,7.9709,7.9196,7.9709,114200.0
2012-06-21 12:50:00,9.32,9.34,9.32,9.33,84000.0,7.9709,7.988,7.9709,7.9794,84000.0
2012-06-21 13:00:00,9.32,9.33,9.29,9.31,100400.0,7.9709,7.9794,7.9452,7.9623,100400.0
2012-06-21 13:10:00,9.31,9.31,9.27,9.27,115300.0,7.9623,7.9623,7.9281,7.9281,115300.0
2012-06-21 13:20:00,9.27,9.28,9.2,9.2,223300.0,7.9281,7.9367,7.8683,7.8683,223300.0
2012-06-21 13:30:00,9.2,9.26,9.19,9.22,346100.0,7.8683,7.9196,7.8597,7.8854,346100.0
2012-06-21 13:40:00,9.21,9.22,9.14,9.16,242800.0,7.8768,7.8854,7.8169,7.8341,242800.0
2012-06-21 13:50:00,9.16,9.2,9.16,9.18,267500.0,7.8341,7.8683,7.8341,7.8512,267500.0
2012-06-21 14:00:00,9.18,9.21,9.16,9.19,139300.0,7.8512,7.8768,7.8341,7.8597,139300.0
2012-06-21 14:10:00,9.19,9.21,9.18,9.19,108100.0,7.8597,7.8768,7.8512,7.8597,108100.0
2012-06-21 14:20:00,9.19,9.21,9.16,9.21,129700.0,7.8597,7.8768,7.8341,7.8768,129700.0
2012-06-21 14:30:00,9.21,9.22,9.19,9.2,111200.0,7.8768,7.8854,7.8597,7.8683,111200.0
2012-06-21 14:40:00,9.2,9.27,9.2,9.27,176700.0,7.8683,7.9281,7.8683,7.9281,176700.0
2012-06-21 14:50:00,9.27,9.3,9.26,9.28,245900.0,7.9281,7.9538,7.9196,7.9367,245900.0
2012-06-21 15:00:00,9.28,9.28,9.23,9.25,163800.0,7.9367,7.9367,7.8939,7.911,163800.0
2012-06-21 15:10:00,9.25,9.25,9.17,9.19,638600.0,7.911,7.911,7.8426,7.8597,638600.0
2012-06-21 15:20:00,9.19,9.21,9.15,9.19,542000.0,7.8597,7.8768,7.8255,7.8597,542000.0
2012-06-21 15:30:00,9.18,9.21,9.14,9.17,591400.0,7.8512,7.8768,7.8169,7.8426,591400.0
2012-06-21 15:40:00,9.17,9.17,9.11,9.12,506500.0,7.8426,7.8426,7.7913,7.7998,506500.0
2012-06-21 15:50:00,9.12,9.17,9.11,9.13,1365700.0,7.7998,7.8426,7.7913,7.8084,1365700.0
2012-06-22 09:30:00,9.25,9.37,9.09,9.14,435700.0,7.911,8.0137,7.7742,7.8169,435700.0
2012-06-22 09:40:00,9.13,9.18,9.09,9.15,157800.0,7.8084,7.8512,7.7742,7.8255,157800.0
2012-06-22 09:50:00,9.15,9.17,9.1,9.16,117500.0,7.8255,7.8426,7.7827,7.8341,117500.0
2012-06-22 10:00:00,9.17,9.26,9.15,9.23,253400.0,7.8426,7.9196,7.8255,7.8939,253400.0
2012-06-22 10:10:00,9.23,9.33,9.23,9.27,235900.0,7.8939,7.9794,7.8939,7.9281,235900.0
2012-06-22 10:20:00,9.27,9.28,9.21,9.21,302400.0,7.9281,7.9367,7.8768,7.8768,302400.0
2012-06-22 10:30:00,9.2,9.26,9.17,9.22,196300.0,7.8683,7.9196,7.8426,7.8854,196300.0
2012-06-22 10:40:00,9.22,9.24,9.2,9.23,278100.0,7.8854,7.9025,7.8683,7.8939,278100.0
2012-06-22 10:50:00,9.23,9.28,9.23,9.26,160900.0,7.8939,7.9367,7.8939,7.9196,160900.0
2012-06-22 11:00:00,9.25,9.28,9.23,9.23,194000.0,7.911,7.9367,7.8939,7.8939,194000.0
2012-06-22 11:10:00,9.24,9.26,9.2,9.22,230000.0,7.9025,7.9196,7.8683,7.8854,230000.0
2012-06-22 11:20:00,9.22,9.22,9.2,9.2,82400.0,7.8854,7.8854,7.8683,7.8683,82400.0
2012-06-22 11:30:00,9.21,9.24,9.19,9.21,235000.0,7.8768,7.9025,7.8597,7.8768,235000.0
2012-06-22 11:40:00,9.21,9.22,9.2,9.21,257800.0,7.8768,7.8854,7.8683,7.8768,257800.0
2012-06-22 11:50:00,9.21,9.24,9.2,9.22,208200.0,7.8768,7.9025,7.8683,7.8854,208200.0
2012-06-22 12:00:00,9.23,9.23,9.21,9.21,51200.0,7.8939,7.8939,7.8768,7.8768,51200.0
2012-06-22 12:10:00,9.22,9.24,9.21,9.24,73700.0,7.8854,7.9025,7.8768,7.9025,73700.0
2012-06-22 12:20:00,9.24,9.24,9.18,9.2,86300.0,7.9025,7.9025,7.8512,7.8683,86300.0
2012-06-22 12:30:00,9.2,9.2,9.17,9.17,53000.0,7.8683,7.8683,7.8426,7.8426,53000.0
2012-06-22 12:40:00,9.16,9.19,9.16,9.18,56300.0,7.8341,7.8597,7.8341,7.8512,56300.0
2012-06-22 12:50:00,9.17,9.18,9.15,9.15,56900.0,7.8426,7.8512,7.8255,7.8255,56900.0
2012-06-22 13:00:00,9.15,9.16,9.11,9.14,98200.0,7.8255,7.8341,7.7913,7.8169,98200.0
2012-06-22 13:10:00,9.14,9.17,9.14,9.16,46400.0,7.8169,7.8426,7.8169,7.8341,46400.0
2012-06-22 13:20:00,9.16,9.18,9.15,9.18,31300.0,7.8341,7.8512,7.8255,7.8512,31300.0
2012-06-22 13:30:00,9.17,9.22,9.17,9.22,101100.0,7.8426,7.8854,7.8426,7.8854,101100.0
2012-06-22 13:40:00,9.22,9.26,9.21,9.25,77300.0,7.8854,7.9196,7.8768,7.911,77300.0
2012-06-22 13:50:00,9.26,9.29,9.25,9.25,77900.0,7.9196,7.9452,7.911,7.911,77900.0
2012-06-22 14:00:00,9.26,9.29,9.26,9.28,79200.0,7.9196,7.9452,7.9196,7.9367,79200.0
2012-06-22 14:10:00,9.28,9.29,9.27,9.28,83100.0,7.9367,7.9452,7.9281,7.9367,83100.0
2012-06-22 14:20:00,9.28,9.32,9.28,9.31,165300.0,7.9367,7.9709,7.9367,7.9623,165300.0
2012-06-22 14:30:00,9.32,9.34,9.3,9.33,65600.0,7.9709,7.988,7.9538,7.9794,65600.0
2012-06-22 14:40:00,9.34,9.39,9.33,9.38,162000.0,7.988,8.0308,7.9794,8.0222,162000.0
2012-06-22 14:50:00,9.39,9.44,9.38,9.39,122400.0,8.0308,8.0735,8.0222,8.0308,122400.0
2012-06-22 15:00:00,9.4,9.4,9.36,9.37,176000.0,8.0393,8.0393,8.0051,8.0137,176000.0
2012-06-22 15:10:00,9.37,9.4,9.34,9.35,315900.0,8.0137,8.0393,7.988,7.9965,315900.0
2012-06-22 15:20:00,9.35,9.35,9.3,9.3,181000.0,7.9965,7.9965,7.9538,7.9538,181000.0
2012-06-22 15:30:00,9.3,9.36,9.3,9.34,205000.0,7.9538,8.0051,7.9538,7.988,205000.0
2012-06-22 15:40:00,9.35,9.41,9.34,9.39,503600.0,7.9965,8.0479,7.988,8.0308,503600.0
2012-06-22 15:50:00,9.39,9.42,9.37,9.38,684100.0,8.0308,8.0564,8.0137,8.0222,684100.0
2012-06-25 09:30:00,9.21,9.29,9.05,9.15,516600.0,7.8768,7.9452,7.74,7.8255,516600.0
2012-06-25 09:40:00,9.15,9.25,9.1,9.19,363600.0,7.8255,7.911,7.7827,7.8597,363600.0
2012-06-25 09:50:00,9.19,9.28,9.17,9.18,364100.0,7.8597,7.9367,7.8426,7.8512,364100.0
2012-06-25 10:00:00,9.18,9.42,9.18,9.29,855900.0,7.8512,8.0564,7.8512,7.9452,855900.0
2012-06-25 10:10:00,9.29,9.34,9.22,9.25,368700.0,7.9452,7.988,7.8854,7.911,368700.0
2012-06-25 10:20:00,9.25,9.25,9.16,9.21,204600.0,7.911,7.911,7.8341,7.8768,204600.0
2012-06-25 10:30:00,9.21,9.27,9.21,9.23,195600.0,7.8768,7.9281,7.8768,7.8939,195600.0
2012-06-25 10:40:00,9.24,9.25,9.21,9.22,161600.0,7.9025,7.911,7.8768,7.8854,161600.0
2012-06-25 10:50:00,9.22,9.24,9.2,9.21,171300.0,7.8854,7.9025,7.8683,7.8768,171300.0
2012-06-25 11:00:00,9.21,9.24,9.18,9.21,207800.0,7.8768,7.9025,7.8512,7.8768,207800.0
2012-06-25 11:10:00,9.21,9.21,9.17,9.18,70000.0,7.8768,7.8768,7.8426,7.8512,70000.0
2012-06-25 11:20:00,9.18,9.18,9.12,9.12,223300.0,7.8512,7.8512,7.7998,7.7998,223300.0
2012-06-25 11:30:00,9.12,9.13,9.06,9.09,192300.0,7.7998,7.8084,7.7485,7.7742,192300.0
2012-06-25 11:40:00,9.09,9.12,9.08,9.11,122600.0,7.7742,7.7998,7.7656,7.7913,122600.0
2012-06-25 11:50:00,9.11,9.11,9.05,9.07,160100.0,7.7913,7.7913,7.74,7.7571,160100.0
2012-06-25 12:00:00,9.06,9.08,9.03,9.06,408000.0,7.7485,7.7656,7.7229,7.7485,408000.0
2012-06-25 12:10:00,9.06,9.12,9.02,9.12,496000.0,7.7485,7.7998,7.7143,7.7998,496000.0
2012-06-25 12:20:00,9.12,9.12,9.06,9.07,159400.0,7.7998,7.7998,7.7485,7.7571,159400.0
2012-06-25 12:30:00,9.07,9.1,9.06,9.09,80400.0,7.7571,7.7827,7.7485,7.7742,80400.0
2012-06-25 12:40:00,9.1,9.14,9.09,9.14,113800.0,7.7827,7.8169,7.7742,7.8169,113800.0
2012-06-25 12:50:00,9.14,9.15,9.12,9.12,57300.0,7.8169,7.8255,7.7998,7.7998,57300.0
2012-06-25 13:00:00,9.12,9.12,9.09,9.11,178700.0,7.7998,7.7998,7.7742,7.7913,178700.0
2012-06-25 13:10:00,9.1,9.11,9.08,9.08,172700.0,7.7827,7.7913,7.7656,7.7656,172700.0
2012-06-25 13:20:00,9.08,9.13,9.08,9.13,154400.0,7.7656,7.8084,7.7656,7.8084,154400.0
2012-06-25 13:30:00,9.13,9.2,9.13,9.19,123400.0,7.8084,7.8683,7.8084,7.8597,123400.0
2012-06-25 13:40:00,9.19,9.19,9.15,9.16,116000.0,7.8597,7.8597,7.8255,7.8341,116000.0
2012-06-25 13:50:00,9.16,9.2,9.16,9.2,84000.0,7.8341,7.8683,7.8341,7.8683,84000.0
2012-06-25 14:00:00,9.2,9.21,9.19,9.2,75400.0,7.8683,7.8768,7.8597,7.8683,75400.0
2012-06-25 14:10:00,9.2,9.24,9.2,9.21,133600.0,7.8683,7.9025,7.8683,7.8768,133600.0
2012-06-25 14:20:00,9.21,9.23,9.2,9.21,96400.0,7.8768,7.8939,7.8683,7.8768,96400.0
2012-06-25 14:30:00,9.21,9.22,9.19,9.21,74800.0,7.8768,7.8854,7.8597,7.8768,74800.0
2012-06-25 14:40:00,9.21,9.21,9.18,9.18,111800.0,7.8768,7.8768,7.8512,7.8512,111800.0
2012-06-25 14:50:00,9.18,9.21,9.17,9.17,215300.0,7.8512,7.8768,7.8426,7.8426,215300.0
2012-06-25 15:00:00,9.17,9.21,9.16,9.2,192600.0,7.8426,7.8768,7.8341,7.8683,192600.0
2012-06-25 15:10:00,9.2,9.26,9.2,9.25,310100.0,7.8683,7.9196,7.8683,7.911,310100.0
2012-06-25 15:20:00,9.25,9.27,9.21,9.25,238400.0,7.911,7.9281,7.8768,7.911,238400.0
2012-06-25 15:30:00,9.26,9.27,9.23,9.26,160000.0,7.9196,7.9281,7.8939,7.9196,160000.0
2012-06-25 15:40:00,9.26,9.3,9.24,9.29,417400.0,7.9196,7.9538,7.9025,7.9452,417400.0
2012-06-25 15:50:00,9.28,9.29,9.21,9.24,641500.0,7.9367,7.9452,7.8768,7.9025,641500.0
2012-06-26 09:30:00,9.39,9.53,9.33,9.5,666700.0,8.0308,8.1505,7.9794,8.1248,666700.0
2012-06-26 09:40:00,9.48,9.55,9.42,9.48,564400.0,8.1077,8.1676,8.0564,8.1077,564400.0
2012-06-26 09:50:00,9.48,9.54,9.46,9.53,481000.0,8.1077,8.159,8.0906,8.1505,481000.0
2012-06-26 10:00:00,9.53,9.65,9.48,9.64,702000.0,8.1505,8.2531,8.1077,8.2446,702000.0
2012-06-26 10:10:00,9.63,9.64,9.46,9.49,373800.0,8.236,8.2446,8.0906,8.1163,373800.0
2012-06-26 10:20:00,9.49,9.52,9.46,9.5,671100.0,8.1163,8.1419,8.0906,8.1248,671100.0
2012-06-26 10:30:00,9.5,9.56,9.46,9.54,320000.0,8.1248,8.1762,8.0906,8.159,320000.0
2012-06-26 10:40:00,9.54,9.57,9.51,9.57,145100.0,8.159,8.1847,8.1334,8.1847,145100.0
2012-06-26 10:50:00,9.58,9.61,9.53,9.59,327500.0,8.1933,8.2189,8.1505,8.2018,327500.0
2012-06-26 11:00:00,9.59,9.63,9.51,9.52,340400.0,8.2018,8.236,8.1334,8.1419,340400.0
2012-06-26 11:10:00,9.5,9.54,9.46,9.51,571500.0,8.1248,8.159,8.0906,8.1334,571500.0
2012-06-26 11:20:00,9.52,9.54,9.5,9.52,306600.0,8.1419,8.159,8.1248,8.1419,306600.0
2012-06-26 11:30:00,9.52,9.53,9.5,9.53,203700.0,8.1419,8.1505,8.1248,8.1505,203700.0
2012-06-26 11:40:00,9.53,9.54,9.49,9.54,450700.0,8.1505,8.159,8.1163,8.159,450700.0
2012-06-26 11:50:00,9.54,9.61,9.53,9.59,745200.0,8.159,8.2189,8.1505,8.2018,745200.0
2012-06-26 12:00:00,9.59,9.6,9.56,9.57,162500.0,8.2018,8.2104,8.1762,8.1847,162500.0
2012-06-26 12:10:00,9.58,9.61,9.56,9.57,494200.0,8.1933,8.2189,8.1762,8.1847,494200.0
2012-06-26 12:20:00,9.57,9.65,9.55,9.65,751200.0,8.1847,8.2531,8.1676,8.2531,751200.0
2012-06-26 12:30:00,9.65,9.73,9.64,9.72,312700.0,8.2531,8.3215,8.2446,8.313,312700.0
2012-06-26 12:40:00,9.72,9.75,9.7,9.74,471600.0,8.313,8.3386,8.2959,8.3301,471600.0
2012-06-26 12:50:00,9.74,9.75,9.73,9.75,159200.0,8.3301,8.3386,8.3215,8.3386,159200.0
2012-06-26 13:00:00,9.75,9.8,9.74,9.79,363800.0,8.3386,8.3814,8.3301,8.3729,363800.0
2012-06-26 13:10:00,9.79,9.81,9.75,9.76,333300.0,8.3729,8.39,8.3386,8.3472,333300.0
2012-06-26 13:20:00,9.75,9.76,9.72,9.74,130300.0,8.3386,8.3472,8.313,8.3301,130300.0
2012-06-26 13:30:00,9.74,9.77,9.71,9.76,251500.0,8.3301,8.3558,8.3044,8.3472,251500.0
2012-06-26 13:40:00,9.76,9.77,9.74,9.76,277000.0,8.3472,8.3558,8.3301,8.3472,277000.0
2012-06-26 13:50:00,9.76,9.76,9.73,9.75,211700.0,8.3472,8.3472,8.3215,8.3386,211700.0
2012-06-26 14:00:00,9.75,9.79,9.74,9.78,309800.0,8.3386,8.3729,8.3301,8.3643,309800.0
2012-06-26 14:10:00,9.78,9.84,9.78,9.84,314200.0,8.3643,8.4156,8.3643,8.4156,314200.0
2012-06-26 14:20:00,9.84,9.86,9.81,9.81,294200.0,8.4156,8.4327,8.39,8.39,294200.0
2012-06-26 14:30:00,9.82,9.82,9.77,9.78,227900.0,8.3985,8.3985,8.3558,8.3643,227900.0
2012-06-26 14:40:00,9.78,9.81,9.76,9.79,251700.0,8.3643,8.39,8.3472,8.3729,251700.0
2012-06-26 14:50:00,9.79,9.79,9.73,9.77,295000.0,8.3729,8.3729,8.3215,8.3558,295000.0
2012-06-26 15:00:00,9.76,9.8,9.76,9.79,232500.0,8.3472,8.3814,8.3472,8.3729,232500.0
2012-06-26 15:10:00,9.77,9.79,9.74,9.75,267900.0,8.3558,8.3729,8.3301,8.3386,267900.0
2012-06-26 15:20:00,9.76,9.76,9.73,9.75,411200.0,8.3472,8.3472,8.3215,8.3386,411200.0
2012-06-26 15:30:00,9.75,9.77,9.74,9.75,299700.0,8.3386,8.3558,8.3301,8.3386,299700.0
2012-06-26 15:40:00,9.75,9.75,9.7,9.71,609600.0,8.3386,8.3386,8.2959,8.3044,609600.0
2012-06-26 15:50:00,9.71,9.74,9.7,9.72,679200.0,8.3044,8.3301,8.2959,8.313,679200.0
2012-06-27 09:30:00,9.93,10.19,9.92,10.06,1157200.0,8.4926,8.715,8.484,8.6038,1157200.0
2012-06-27 09:40:00,10.06,10.16,10.03,10.07,713100.0,8.6038,8.6893,8.5781,8.6123,713100.0
2012-06-27 09:50:00,10.08,10.08,9.97,10.06,710700.0,8.6209,8.6209,8.5268,8.6038,710700.0
2012-06-27 10:00:00,10.07,10.17,10.02,10.09,1085100.0,8.6123,8.6979,8.5696,8.6294,1085100.0
2012-06-27 10:10:00,10.1,10.16,10.02,10.04,630200.0,8.638,8.6893,8.5696,8.5867,630200.0
2012-06-27 10:20:00,10.04,10.11,10.02,10.1,370700.0,8.5867,8.6465,8.5696,8.638,370700.0
2012-06-27 10:30:00,10.09,10.11,9.97,10.01,707000.0,8.6294,8.6465,8.5268,8.561,707000.0
2012-06-27 10:40:00,10.01,10.06,9.96,10.04,480900.0,8.561,8.6038,8.5182,8.5867,480900.0
2012-06-27 10:50:00,10.04,10.07,10.0,10.07,389900.0,8.5867,8.6123,8.5525,8.6123,389900.0
2012-06-27 11:00:00,10.07,10.07,10.01,10.04,468300.0,8.6123,8.6123,8.561,8.5867,468300.0
2012-06-27 11:10:00,10.04,10.04,9.95,9.98,328100.0,8.5867,8.5867,8.5097,8.5354,328100.0
2012-06-27 11:20:00,9.98,9.99,9.91,9.95,192300.0,8.5354,8.5439,8.4755,8.5097,192300.0
2012-06-27 11:30:00,9.95,9.97,9.95,9.96,192600.0,8.5097,8.5268,8.5097,8.5182,192600.0
2012-06-27 11:40:00,9.95,10.01,9.95,9.97,477400.0,8.5097,8.561,8.5097,8.5268,477400.0
2012-06-27 11:50:00,9.97,10.0,9.96,9.99,211600.0,8.5268,8.5525,8.5182,8.5439,211600.0
2012-06-27 12:00:00,9.99,10.02,9.97,10.0,198200.0,8.5439,8.5696,8.5268,8.5525,198200.0
2012-06-27 12:10:00,10.0,10.01,9.96,9.97,386300.0,8.5525,8.561,8.5182,8.5268,386300.0
2012-06-27 12:20:00,9.96,9.96,9.86,9.87,331100.0,8.5182,8.5182,8.4327,8.4413,331100.0
2012-06-27 12:30:00,9.88,9.94,9.86,9.93,350500.0,8.4498,8.5011,8.4327,8.4926,350500.0
2012-06-27 12:40:00,9.93,9.96,9.91,9.92,167400.0,8.4926,8.5182,8.4755,8.484,167400.0
2012-06-27 12:50:00,9.92,9.94,9.89,9.89,78200.0,8.484,8.5011,8.4584,8.4584,78200.0
2012-06-27 13:00:00,9.89,9.92,9.88,9.91,117700.0,8.4584,8.484,8.4498,8.4755,117700.0
2012-06-27 13:10:00,9.91,9.95,9.89,9.94,244100.0,8.4755,8.5097,8.4584,8.5011,244100.0
2012-06-27 13:20:00,9.93,9.94,9.87,9.87,94200.0,8.4926,8.5011,8.4413,8.4413,94200.0
2012-06-27 13:30:00,9.87,9.88,9.85,9.86,294600.0,8.4413,8.4498,8.4242,8.4327,294600.0
2012-06-27 13:40:00,9.86,9.89,9.86,9.88,200300.0,8.4327,8.4584,8.4327,8.4498,200300.0
2012-06-27 13:50:00,9.87,9.88,9.84,9.88,140600.0,8.4413,8.4498,8.4156,8.4498,140600.0
2012-06-27 14:00:00,9.88,9.89,9.84,9.85,167700.0,8.4498,8.4584,8.4156,8.4242,167700.0
2012-06-27 14:10:00,9.84,9.85,9.77,9.78,412500.0,8.4156,8.4242,8.3558,8.3643,412500.0
2012-06-27 14:20:00,9.78,9.81,9.78,9.79,311500.0,8.3643,8.39,8.3643,8.3729,311500.0
2012-06-27 14:30:00,9.78,9.83,9.76,9.82,204300.0,8.3643,8.4071,8.3472,8.3985,204300.0
2012-06-27 14:40:00,9.81,9.86,9.81,9.84,252200.0,8.39,8.4327,8.39,8.4156,252200.0
2012-06-27 14:50:00,9.85,9.88,9.84,9.87,332400.0,8.4242,8.4498,8.4156,8.4413,332400.0
2012-06-27 15:00:00,9.87,9.9,9.85,9.89,502400.0,8.4413,8.4669,8.4242,8.4584,502400.0
2012-06-27 15:10:00,9.88,9.94,9.88,9.93,341000.0,8.4498,8.5011,8.4498,8.4926,341000.0
2012-06-27 15:20:00,9.93,9.95,9.91,9.93,429200.0,8.4926,8.5097,8.4755,8.4926,429200.0
2012-06-27 15:30:00,9.92,9.96,9.92,9.96,400200.0,8.484,8.5182,8.484,8.5182,400200.0
2012-06-27 15:40:00,9.96,9.98,9.9,9.9,663100.0,8.5182,8.5354,8.4669,8.4669,663100.0
2012-06-27 15:50:00,9.9,9.94,9.87,9.89,1448300.0,8.4669,8.5011,8.4413,8.4584,1448300.0
2012-06-28 09:30:00,9.8,9.84,9.7,9.81,359800.0,8.3814,8.4156,8.2959,8.39,359800.0
2012-06-28 09:40:00,9.82,9.97,9.8,9.92,295700.0,8.3985,8.5268,8.3814,8.484,295700.0
2012-06-28 09:50:00,9.93,9.97,9.84,9.88,345200.0,8.4926,8.5268,8.4156,8.4498,345200.0
2012-06-28 10:00:00,9.87,9.88,9.73,9.83,497300.0,8.4413,8.4498,8.3215,8.4071,497300.0
2012-06-28 10:10:00,9.83,9.95,9.8,9.94,366900.0,8.4071,8.5097,8.3814,8.5011,366900.0
2012-06-28 10:20:00,9.93,9.97,9.78,9.78,313200.0,8.4926,8.5268,8.3643,8.3643,313200.0
2012-06-28 10:30:00,9.79,9.79,9.69,9.71,209400.0,8.3729,8.3729,8.2873,8.3044,209400.0
2012-06-28 10:40:00,9.71,9.78,9.7,9.77,146300.0,8.3044,8.3643,8.2959,8.3558,146300.0
2012-06-28 10:50:00,9.77,9.79,9.74,9.78,117000.0,8.3558,8.3729,8.3301,8.3643,117000.0
2012-06-28 11:00:00,9.77,9.81,9.76,9.79,128700.0,8.3558,8.39,8.3472,8.3729,128700.0
2012-06-28 11:10:00,9.79,9.79,9.76,9.78,106500.0,8.3729,8.3729,8.3472,8.3643,106500.0
2012-06-28 11:20:00,9.78,9.8,9.74,9.77,288300.0,8.3643,8.3814,8.3301,8.3558,288300.0
2012-06-28 11:30:00,9.78,9.8,9.76,9.77,79100.0,8.3643,8.3814,8.3472,8.3558,79100.0
2012-06-28 11:40:00,9.77,9.77,9.73,9.73,93100.0,8.3558,8.3558,8.3215,8.3215,93100.0
2012-06-28 11:50:00,9.73,9.76,9.71,9.75,109100.0,8.3215,8.3472,8.3044,8.3386,109100.0
2012-06-28 12:00:00,9.75,9.77,9.73,9.75,104400.0,8.3386,8.3558,8.3215,8.3386,104400.0
2012-06-28 12:10:00,9.75,9.76,9.72,9.72,87400.0,8.3386,8.3472,8.313,8.313,87400.0
2012-06-28 12:20:00,9.72,9.75,9.69,9.75,126400.0,8.313,8.3386,8.2873,8.3386,126400.0
2012-06-28 12:30:00,9.75,9.76,9.72,9.73,83700.0,8.3386,8.3472,8.313,8.3215,83700.0
2012-06-28 12:40:00,9.73,9.73,9.7,9.72,85400.0,8.3215,8.3215,8.2959,8.313,85400.0
2012-06-28 12:50:00,9.72,9.76,9.72,9.75,151700.0,8.313,8.3472,8.313,8.3386,151700.0
2012-06-28 13:00:00,9.75,9.84,9.72,9.81,252000.0,8.3386,8.4156,8.313,8.39,252000.0
2012-06-28 13:10:00,9.81,9.83,9.77,9.77,70900.0,8.39,8.4071,8.3558,8.3558,70900.0
2012-06-28 13:20:00,9.77,9.8,9.77,9.78,234500.0,8.3558,8.3814,8.3558,8.3643,234500.0
2012-06-28 13:30:00,9.78,9.79,9.74,9.75,75700.0,8.3643,8.3729,8.3301,8.3386,75700.0
2012-06-28 13:40:00,9.74,9.75,9.71,9.74,254600.0,8.3301,8.3386,8.3044,8.3301,254600.0
2012-06-28 13:50:00,9.74,9.78,9.73,9.77,180500.0,8.3301,8.3643,8.3215,8.3558,180500.0
2012-06-28 14:00:00,9.78,9.79,9.74,9.74,193000.0,8.3643,8.3729,8.3301,8.3301,193000.0
2012-06-28 14:10:00,9.75,9.76,9.73,9.74,120000.0,8.3386,8.3472,8.3215,8.3301,120000.0
2012-06-28 14:20:00,9.74,9.76,9.73,9.74,156600.0,8.3301,8.3472,8.3215,8.3301,156600.0
2012-06-28 14:30:00,9.74,9.76,9.72,9.74,266400.0,8.3301,8.3472,8.313,8.3301,266400.0
2012-06-28 14:40:00,9.74,9.79,9.74,9.78,360400.0,8.3301,8.3729,8.3301,8.3643,360400.0
2012-06-28 14:50:00,9.77,9.83,9.76,9.81,421500.0,8.3558,8.4071,8.3472,8.39,421500.0
2012-06-28 15:00:00,9.8,9.86,9.8,9.83,337600.0,8.3814,8.4327,8.3814,8.4071,337600.0
2012-06-28 15:10:00,9.83,9.84,9.8,9.82,238700.0,8.4071,8.4156,8.3814,8.3985,238700.0
2012-06-28 15:20:00,9.82,9.88,9.82,9.87,419900.0,8.3985,8.4498,8.3985,8.4413,419900.0
2012-06-28 15:30:00,9.88,10.0,9.86,9.99,910200.0,8.4498,8.5525,8.4327,8.5439,910200.0
2012-06-28 15:40:00,9.99,10.0,9.92,9.98,691100.0,8.5439,8.5525,8.484,8.5354,691100.0
2012-06-28 15:50:00,9.98,10.0,9.95,9.97,745000.0,8.5354,8.5525,8.5097,8.5268,745000.0
2012-06-29 09:30:00,10.35,10.37,10.21,10.28,656400.0,8.8518,8.8689,8.7321,8.7919,656400.0
2012-06-29 09:40:00,10.28,10.3,10.25,10.26,566400.0,8.7919,8.809,8.7663,8.7748,566400.0
2012-06-29 09:50:00,10.26,10.32,10.24,10.3,430700.0,8.7748,8.8261,8.7577,8.809,430700.0
2012-06-29 10:00:00,10.29,10.3,10.24,10.29,398400.0,8.8005,8.809,8.7577,8.8005,398400.0
2012-06-29 10:10:00,10.29,10.4,10.28,10.39,531000.0,8.8005,8.8946,8.7919,8.886,531000.0
2012-06-29 10:20:00,10.39,10.41,10.35,10.4,428400.0,8.886,8.9031,8.8518,8.8946,428400.0
2012-06-29 10:30:00,10.4,10.41,10.34,10.37,347100.0,8.8946,8.9031,8.8432,8.8689,347100.0
2012-06-29 10:40:00,10.37,10.42,10.35,10.4,905200.0,8.8689,8.9117,8.8518,8.8946,905200.0
2012-06-29 10:50:00,10.41,10.47,10.39,10.47,586600.0,8.9031,8.9544,8.886,8.9544,586600.0
2012-06-29 11:00:00,10.47,10.49,10.41,10.46,624300.0,8.9544,8.9715,8.9031,8.9459,624300.0
2012-06-29 11:10:00,10.45,10.47,10.4,10.45,672600.0,8.9373,8.9544,8.8946,8.9373,672600.0
2012-06-29 11:20:00,10.45,10.47,10.44,10.46,474600.0,8.9373,8.9544,8.9288,8.9459,474600.0
2012-06-29 11:30:00,10.46,10.49,10.44,10.48,327100.0,8.9459,8.9715,8.9288,8.963,327100.0
2012-06-29 11:40:00,10.48,10.5,10.46,10.48,387300.0,8.963,8.9801,8.9459,8.963,387300.0
2012-06-29 11:50:00,10.48,10.54,10.46,10.53,597200.0,8.963,9.0143,8.9459,9.0057,597200.0
2012-06-29 12:00:00,10.53,10.55,10.51,10.51,192300.0,9.0057,9.0228,8.9886,8.9886,192300.0
2012-06-29 12:10:00,10.5,10.54,10.47,10.54,416200.0,8.9801,9.0143,8.9544,9.0143,416200.0
2012-06-29 12:20:00,10.54,10.59,10.53,10.58,527800.0,9.0143,9.0571,9.0057,9.0485,527800.0
2012-06-29 12:30:00,10.58,10.58,10.54,10.55,250600.0,9.0485,9.0485,9.0143,9.0228,250600.0
2012-06-29 12:40:00,10.55,10.59,10.54,10.54,212100.0,9.0228,9.0571,9.0143,9.0143,212100.0
2012-06-29 12:50:00,10.54,10.56,10.5,10.56,195000.0,9.0143,9.0314,8.9801,9.0314,195000.0
2012-06-29 13:00:00,10.55,10.56,10.53,10.55,176200.0,9.0228,9.0314,9.0057,9.0228,176200.0
2012-06-29 13:10:00,10.55,10.57,10.52,10.55,224000.0,9.0228,9.0399,8.9972,9.0228,224000.0
2012-06-29 13:20:00,10.56,10.57,10.52,10.52,120800.0,9.0314,9.0399,8.9972,8.9972,120800.0
2012-06-29 13:30:00,10.52,10.53,10.51,10.52,305700.0,8.9972,9.0057,8.9886,8.9972,305700.0
2012-06-29 13:40:00,10.53,10.54,10.49,10.49,239600.0,9.0057,9.0143,8.9715,8.9715,239600.0
2012-06-29 13:50:00,10.49,10.51,10.49,10.5,106300.0,8.9715,8.9886,8.9715,8.9801,106300.0
2012-06-29 14:00:00,10.5,10.5,10.47,10.47,191300.0,8.9801,8.9801,8.9544,8.9544,191300.0
2012-06-29 14:10:00,10.47,10.5,10.47,10.5,144300.0,8.9544,8.9801,8.9544,8.9801,144300.0
2012-06-29 14:20:00,10.5,10.54,10.49,10.52,417000.0,8.9801,9.0143,8.9715,8.9972,417000.0
2012-06-29 14:30:00,10.53,10.56,10.5,10.54,492100.0,9.0057,9.0314,8.9801,9.0143,492100.0
2012-06-29 14:40:00,10.55,10.62,10.55,10.61,440700.0,9.0228,9.0827,9.0228,9.0742,440700.0
2012-06-29 14:50:00,10.61,10.65,10.6,10.65,425600.0,9.0742,9.1084,9.0656,9.1084,425600.0
2012-06-29 15:00:00,10.65,10.65,10.6,10.61,276800.0,9.1084,9.1084,9.0656,9.0742,276800.0
2012-06-29 15:10:00,10.61,10.65,10.59,10.64,371100.0,9.0742,9.1084,9.0571,9.0998,371100.0
2012-06-29 15:20:00,10.64,10.65,10.61,10.63,298800.0,9.0998,9.1084,9.0742,9.0913,298800.0
2012-06-29 15:30:00,10.63,10.65,10.58,10.62,633500.0,9.0913,9.1084,9.0485,9.0827,633500.0
2012-06-29 15:40:00,10.61,10.71,10.61,10.71,1443200.0,9.0742,9.1597,9.0742,9.1597,1443200.0
2012-06-29 15:50:00,10.71,10.71,10.67,10.69,1181800.0,9.1597,9.1597,9.1255,9.1426,1181800.0
2012-07-02 09:30:00,10.68,10.72,10.64,10.66,527200.0,9.134,9.1682,9.0998,9.1169,527200.0
2012-07-02 09:40:00,10.65,10.83,10.63,10.77,536400.0,9.1084,9.2623,9.0913,9.211,536400.0
2012-07-02 09:50:00,10.77,10.77,10.71,10.71,347600.0,9.211,9.211,9.1597,9.1597,347600.0
2012-07-02 10:00:00,10.71,10.72,10.56,10.6,724100.0,9.1597,9.1682,9.0314,9.0656,724100.0
2012-07-02 10:10:00,10.61,10.66,10.59,10.63,618600.0,9.0742,9.1169,9.0571,9.0913,618600.0
2012-07-02 10:20:00,10.63,10.67,10.62,10.65,271000.0,9.0913,9.1255,9.0827,9.1084,271000.0
2012-07-02 10:30:00,10.65,10.68,10.62,10.66,511800.0,9.1084,9.134,9.0827,9.1169,511800.0
2012-07-02 10:40:00,10.66,10.68,10.62,10.65,296500.0,9.1169,9.134,9.0827,9.1084,296500.0
2012-07-02 10:50:00,10.66,10.68,10.64,10.64,226600.0,9.1169,9.134,9.0998,9.0998,226600.0
2012-07-02 11:00:00,10.64,10.72,10.64,10.71,221700.0,9.0998,9.1682,9.0998,9.1597,221700.0
2012-07-02 11:10:00,10.72,10.73,10.65,10.69,342300.0,9.1682,9.1768,9.1084,9.1426,342300.0
2012-07-02 11:20:00,10.68,10.71,10.67,10.71,148700.0,9.134,9.1597,9.1255,9.1597,148700.0
2012-07-02 11:30:00,10.71,10.82,10.71,10.81,382500.0,9.1597,9.2538,9.1597,9.2452,382500.0
2012-07-02 11:40:00,10.8,10.85,10.78,10.84,466000.0,9.2367,9.2794,9.2196,9.2709,466000.0
2012-07-02 11:50:00,10.85,10.85,10.81,10.81,249200.0,9.2794,9.2794,9.2452,9.2452,249200.0
2012-07-02 12:00:00,10.81,10.82,10.78,10.8,190300.0,9.2452,9.2538,9.2196,9.2367,190300.0
2012-07-02 12:10:00,10.8,10.85,10.8,10.84,414600.0,9.2367,9.2794,9.2367,9.2709,414600.0
2012-07-02 12:20:00,10.84,10.86,10.81,10.84,468600.0,9.2709,9.288,9.2452,9.2709,468600.0
2012-07-02 12:30:00,10.84,10.88,10.83,10.88,436800.0,9.2709,9.3051,9.2623,9.3051,436800.0
2012-07-02 12:40:00,10.87,10.9,10.87,10.89,449700.0,9.2965,9.3222,9.2965,9.3136,449700.0
2012-07-02 12:50:00,10.89,10.92,10.88,10.89,200500.0,9.3136,9.3393,9.3051,9.3136,200500.0
2012-07-02 13:00:00,10.89,10.9,10.89,10.9,242500.0,9.3136,9.3222,9.3136,9.3222,242500.0
2012-07-02 13:10:00,10.89,10.92,10.88,10.92,290100.0,9.3136,9.3393,9.3051,9.3393,290100.0
2012-07-02 13:20:00,10.91,10.92,10.87,10.88,283000.0,9.3307,9.3393,9.2965,9.3051,283000.0
2012-07-02 13:30:00,10.88,10.9,10.87,10.88,200100.0,9.3051,9.3222,9.2965,9.3051,200100.0
2012-07-02 13:40:00,10.88,10.89,10.83,10.83,213100.0,9.3051,9.3136,9.2623,9.2623,213100.0
2012-07-02 13:50:00,10.83,10.84,10.83,10.83,118600.0,9.2623,9.2709,9.2623,9.2623,118600.0
2012-07-02 14:00:00,10.83,10.85,10.79,10.85,376700.0,9.2623,9.2794,9.2281,9.2794,376700.0
2012-07-02 14:10:00,10.85,10.96,10.84,10.93,400200.0,9.2794,9.3735,9.2709,9.3478,400200.0
2012-07-02 14:20:00,10.93,10.94,10.9,10.91,154300.0,9.3478,9.3564,9.3222,9.3307,154300.0
2012-07-02 14:30:00,10.92,10.93,10.89,10.89,137400.0,9.3393,9.3478,9.3136,9.3136,137400.0
2012-07-02 14:40:00,10.89,10.92,10.89,10.89,163300.0,9.3136,9.3393,9.3136,9.3136,163300.0
2012-07-02 14:50:00,10.9,10.91,10.88,10.9,131200.0,9.3222,9.3307,9.3051,9.3222,131200.0
2012-07-02 15:00:00,10.9,10.91,10.87,10.88,251000.0,9.3222,9.3307,9.2965,9.3051,251000.0
2012-07-02 15:10:00,10.87,10.88,10.84,10.84,120500.0,9.2965,9.3051,9.2709,9.2709,120500.0
2012-07-02 15:20:00,10.84,10.89,10.84,10.87,351600.0,9.2709,9.3136,9.2709,9.2965,351600.0
2012-07-02 15:30:00,10.87,10.95,10.86,10.89,573800.0,9.2965,9.3649,9.288,9.3136,573800.0
2012-07-02 15:40:00,10.89,10.91,10.86,10.9,358200.0,9.3136,9.3307,9.288,9.3222,358200.0
2012-07-02 15:50:00,10.89,10.92,10.89,10.91,621000.0,9.3136,9.3393,9.3136,9.3307,621000.0
2012-07-03 09:30:00,10.95,10.95,10.85,10.87,164600.0,9.3649,9.3649,9.2794,9.2965,164600.0
2012-07-03 09:40:00,10.88,10.9,10.85,10.88,261000.0,9.3051,9.3222,9.2794,9.3051,261000.0
2012-07-03 09:50:00,10.88,10.95,10.87,10.93,501500.0,9.3051,9.3649,9.2965,9.3478,501500.0
2012-07-03 10:00:00,10.93,10.95,10.91,10.93,178100.0,9.3478,9.3649,9.3307,9.3478,178100.0
2012-07-03 10:10:00,10.92,10.93,10.87,10.88,364700.0,9.3393,9.3478,9.2965,9.3051,364700.0
2012-07-03 10:20:00,10.88,10.94,10.86,10.92,224400.0,9.3051,9.3564,9.288,9.3393,224400.0
2012-07-03 10:30:00,10.91,10.96,10.91,10.95,240700.0,9.3307,9.3735,9.3307,9.3649,240700.0
2012-07-03 10:40:00,10.95,10.98,10.94,10.94,231900.0,9.3649,9.3906,9.3564,9.3564,231900.0
2012-07-03 10:50:00,10.94,10.95,10.89,10.9,156700.0,9.3564,9.3649,9.3136,9.3222,156700.0
2012-07-03 11:00:00,10.9,10.94,10.9,10.92,218500.0,9.3222,9.3564,9.3222,9.3393,218500.0
2012-07-03 11:10:00,10.92,10.94,10.9,10.92,674400.0,9.3393,9.3564,9.3222,9.3393,674400.0
2012-07-03 11:20:00,10.93,11.04,10.92,10.95,590400.0,9.3478,9.4419,9.3393,9.3649,590400.0
2012-07-03 11:30:00,10.95,10.97,10.92,10.94,298800.0,9.3649,9.382,9.3393,9.3564,298800.0
2012-07-03 11:40:00,10.94,10.94,10.88,10.92,195100.0,9.3564,9.3564,9.3051,9.3393,195100.0
2012-07-03 11:50:00,10.92,10.92,10.86,10.91,281000.0,9.3393,9.3393,9.288,9.3307,281000.0
2012-07-03 12:00:00,10.9,10.91,10.84,10.86,213700.0,9.3222,9.3307,9.2709,9.288,213700.0
2012-07-03 12:10:00,10.85,10.87,10.79,10.82,284400.0,9.2794,9.2965,9.2281,9.2538,284400.0
2012-07-03 12:20:00,10.82,10.83,10.78,10.82,190500.0,9.2538,9.2623,9.2196,9.2538,190500.0
2012-07-03 12:30:00,10.83,10.84,10.79,10.79,281900.0,9.2623,9.2709,9.2281,9.2281,281900.0
2012-07-03 12:40:00,10.8,10.82,10.78,10.82,291000.0,9.2367,9.2538,9.2196,9.2538,291000.0
2012-07-03 12:50:00,10.82,10.86,10.81,10.84,601900.0,9.2538,9.288,9.2452,9.2709,601900.0
2012-07-05 09:30:00,10.8,10.96,10.8,10.9,273600.0,9.2367,9.3735,9.2367,9.3222,273600.0
2012-07-05 09:40:00,10.9,10.92,10.87,10.89,377000.0,9.3222,9.3393,9.2965,9.3136,377000.0
2012-07-05 09:50:00,10.9,10.94,10.87,10.89,339900.0,9.3222,9.3564,9.2965,9.3136,339900.0
2012-07-05 10:00:00,10.88,10.9,10.83,10.86,377200.0,9.3051,9.3222,9.2623,9.288,377200.0
2012-07-05 10:10:00,10.86,10.91,10.84,10.9,195900.0,9.288,9.3307,9.2709,9.3222,195900.0
2012-07-05 10:20:00,10.9,10.93,10.89,10.9,130900.0,9.3222,9.3478,9.3136,9.3222,130900.0
2012-07-05 10:30:00,10.91,10.94,10.9,10.93,141700.0,9.3307,9.3564,9.3222,9.3478,141700.0
2012-07-05 10:40:00,10.93,11.02,10.92,11.01,324700.0,9.3478,9.4248,9.3393,9.4163,324700.0
2012-07-05 10:50:00,11.02,11.11,11.01,11.09,509000.0,9.4248,9.5018,9.4163,9.4847,509000.0
2012-07-05 11:00:00,11.09,11.15,11.08,11.14,313600.0,9.4847,9.536,9.4761,9.5274,313600.0
2012-07-05 11:10:00,11.14,11.16,11.08,11.16,325100.0,9.5274,9.5445,9.4761,9.5445,325100.0
2012-07-05 11:20:00,11.16,11.18,11.14,11.17,280700.0,9.5445,9.5616,9.5274,9.5531,280700.0
2012-07-05 11:30:00,11.18,11.19,11.1,11.1,246500.0,9.5616,9.5702,9.4932,9.4932,246500.0
2012-07-05 11:40:00,11.11,11.17,11.09,11.16,217700.0,9.5018,9.5531,9.4847,9.5445,217700.0
2012-07-05 11:50:00,11.16,11.17,11.13,11.15,174800.0,9.5445,9.5531,9.5189,9.536,174800.0
2012-07-05 12:00:00,11.15,11.16,11.12,11.13,76800.0,9.536,9.5445,9.5103,9.5189,76800.0
2012-07-05 12:10:00,11.13,11.15,11.12,11.12,198300.0,9.5189,9.536,9.5103,9.5103,198300.0
2012-07-05 12:20:00,11.13,11.13,11.06,11.06,248500.0,9.5189,9.5189,9.459,9.459,248500.0
2012-07-05 12:30:00,11.06,11.07,11.04,11.06,139400.0,9.459,9.4676,9.4419,9.459,139400.0
2012-07-05 12:40:00,11.05,11.07,11.04,11.04,117000.0,9.4505,9.4676,9.4419,9.4419,117000.0
2012-07-05 12:50:00,11.04,11.07,11.04,11.06,127200.0,9.4419,9.4676,9.4419,9.459,127200.0
2012-07-05 13:00:00,11.05,11.07,11.03,11.05,286300.0,9.4505,9.4676,9.4334,9.4505,286300.0
2012-07-05 13:10:00,11.05,11.06,10.99,11.02,290600.0,9.4505,9.459,9.3992,9.4248,290600.0
2012-07-05 13:20:00,11.01,11.04,11.01,11.03,167500.0,9.4163,9.4419,9.4163,9.4334,167500.0
2012-07-05 13:30:00,11.04,11.04,10.99,11.02,203200.0,9.4419,9.4419,9.3992,9.4248,203200.0
2012-07-05 13:40:00,11.02,11.08,11.01,11.08,393000.0,9.4248,9.4761,9.4163,9.4761,393000.0
2012-07-05 13:50:00,11.08,11.11,11.07,11.1,297100.0,9.4761,9.5018,9.4676,9.4932,297100.0
2012-07-05 14:00:00,11.11,11.14,11.08,11.09,320500.0,9.5018,9.5274,9.4761,9.4847,320500.0
2012-07-05 14:10:00,11.08,11.15,11.08,11.14,273100.0,9.4761,9.536,9.4761,9.5274,273100.0
2012-07-05 14:20:00,11.13,11.15,11.13,11.15,114500.0,9.5189,9.536,9.5189,9.536,114500.0
2012-07-05 14:30:00,11.15,11.15,11.11,11.14,227100.0,9.536,9.536,9.5018,9.5274,227100.0
2012-07-05 14:40:00,11.14,11.17,11.12,11.14,308600.0,9.5274,9.5531,9.5103,9.5274,308600.0
2012-07-05 14:50:00,11.15,11.16,11.12,11.16,269400.0,9.536,9.5445,9.5103,9.5445,269400.0
2012-07-05 15:00:00,11.16,11.18,11.14,11.17,235200.0,9.5445,9.5616,9.5274,9.5531,235200.0
2012-07-05 15:10:00,11.17,11.18,11.12,11.13,326800.0,9.5531,9.5616,9.5103,9.5189,326800.0
2012-07-05 15:20:00,11.12,11.17,11.1,11.17,415800.0,9.5103,9.5531,9.4932,9.5531,415800.0
2012-07-05 15:30:00,11.18,11.18,11.13,11.13,381300.0,9.5616,9.5616,9.5189,9.5189,381300.0
2012-07-05 15:40:00,11.13,11.17,11.12,11.16,598700.0,9.5189,9.5531,9.5103,9.5445,598700.0
2012-07-05 15:50:00,11.16,11.17,11.11,11.13,1279200.0,9.5445,9.5531,9.5018,9.5189,1279200.0
2012-07-06 09:30:00,10.88,11.03,10.84,11.03,468400.0,9.3051,9.4334,9.2709,9.4334,468400.0
2012-07-06 09:40:00,11.02,11.02,10.91,10.93,241000.0,9.4248,9.4248,9.3307,9.3478,241000.0
2012-07-06 09:50:00,10.93,10.97,10.86,10.94,352200.0,9.3478,9.382,9.288,9.3564,352200.0
2012-07-06 10:00:00,10.95,10.98,10.89,10.93,214900.0,9.3649,9.3906,9.3136,9.3478,214900.0
2012-07-06 10:10:00,10.93,10.99,10.89,10.99,220700.0,9.3478,9.3992,9.3136,9.3992,220700.0
2012-07-06 10:20:00,10.98,11.06,10.95,10.96,368000.0,9.3906,9.459,9.3649,9.3735,368000.0
2012-07-06 10:30:00,10.95,10.98,10.9,10.96,283600.0,9.3649,9.3906,9.3222,9.3735,283600.0
2012-07-06 10:40:00,10.98,11.0,10.93,10.93,188600.0,9.3906,9.4077,9.3478,9.3478,188600.0
2012-07-06 10:50:00,10.94,10.95,10.89,10.94,214800.0,9.3564,9.3649,9.3136,9.3564,214800.0
2012-07-06 11:00:00,10.94,10.97,10.91,10.95,143500.0,9.3564,9.382,9.3307,9.3649,143500.0
2012-07-06 11:10:00,10.96,10.99,10.93,10.99,217000.0,9.3735,9.3992,9.3478,9.3992,217000.0
2012-07-06 11:20:00,10.99,10.99,10.92,10.93,163900.0,9.3992,9.3992,9.3393,9.3478,163900.0
2012-07-06 11:30:00,10.93,10.95,10.91,10.93,117600.0,9.3478,9.3649,9.3307,9.3478,117600.0
2012-07-06 11:40:00,10.94,10.99,10.93,10.97,115200.0,9.3564,9.3992,9.3478,9.382,115200.0
2012-07-06 11:50:00,10.97,10.99,10.93,10.93,130900.0,9.382,9.3992,9.3478,9.3478,130900.0
2012-07-06 12:00:00,10.93,11.0,10.92,10.99,225800.0,9.3478,9.4077,9.3393,9.3992,225800.0
2012-07-06 12:10:00,10.98,10.99,10.95,10.97,141900.0,9.3906,9.3992,9.3649,9.382,141900.0
2012-07-06 12:20:00,10.97,11.0,10.95,10.99,125100.0,9.382,9.4077,9.3649,9.3992,125100.0
2012-07-06 12:30:00,10.99,11.01,10.97,10.98,145000.0,9.3992,9.4163,9.382,9.3906,145000.0
2012-07-06 12:40:00,10.99,11.08,10.99,11.05,230900.0,9.3992,9.4761,9.3992,9.4505,230900.0
2012-07-06 12:50:00,11.05,11.06,11.01,11.02,127900.0,9.4505,9.459,9.4163,9.4248,127900.0
2012-07-06 13:00:00,11.03,11.04,10.98,11.0,116500.0,9.4334,9.4419,9.3906,9.4077,116500.0
2012-07-06 13:10:00,11.0,11.03,10.98,11.02,104000.0,9.4077,9.4334,9.3906,9.4248,104000.0
2012-07-06 13:20:00,11.02,11.02,10.99,11.01,59400.0,9.4248,9.4248,9.3992,9.4163,59400.0
2012-07-06 13:30:00,11.01,11.01,10.99,11.01,122500.0,9.4163,9.4163,9.3992,9.4163,122500.0
2012-07-06 13:40:00,11.0,11.01,10.98,11.0,79700.0,9.4077,9.4163,9.3906,9.4077,79700.0
2012-07-06 13:50:00,11.0,11.03,10.99,11.01,121000.0,9.4077,9.4334,9.3992,9.4163,121000.0
2012-07-06 14:00:00,11.02,11.02,10.99,10.99,67300.0,9.4248,9.4248,9.3992,9.3992,67300.0
2012-07-06 14:10:00,10.99,11.0,10.97,10.98,162100.0,9.3992,9.4077,9.382,9.3906,162100.0
2012-07-06 14:20:00,10.99,11.01,10.97,11.0,155900.0,9.3992,9.4163,9.382,9.4077,155900.0
2012-07-06 14:30:00,11.0,11.01,10.99,11.0,51500.0,9.4077,9.4163,9.3992,9.4077,51500.0
2012-07-06 14:40:00,11.01,11.02,10.99,11.0,147700.0,9.4163,9.4248,9.3992,9.4077,147700.0
2012-07-06 14:50:00,11.01,11.04,11.0,11.01,161900.0,9.4163,9.4419,9.4077,9.4163,161900.0
2012-07-06 15:00:00,11.02,11.02,10.98,11.02,226400.0,9.4248,9.4248,9.3906,9.4248,226400.0
2012-07-06 15:10:00,11.02,11.09,11.01,11.09,242200.0,9.4248,9.4847,9.4163,9.4847,242200.0
2012-07-06 15:20:00,11.09,11.1,11.06,11.1,249400.0,9.4847,9.4932,9.459,9.4932,249400.0
2012-07-06 15:30:00,11.1,11.13,11.08,11.1,392500.0,9.4932,9.5189,9.4761,9.4932,392500.0
2012-07-06 15:40:00,11.11,11.16,11.08,11.13,567300.0,9.5018,9.5445,9.4761,9.5189,567300.0
2012-07-06 15:50:00,11.13,11.14,11.09,11.11,741500.0,9.5189,9.5274,9.4847,9.5018,741500.0
2012-07-09 09:30:00,11.02,11.09,10.95,10.97,226900.0,9.4248,9.4847,9.3649,9.382,226900.0
2012-07-09 09:40:00,10.97,10.98,10.87,10.93,420200.0,9.382,9.3906,9.2965,9.3478,420200.0
2012-07-09 09:50:00,10.93,10.96,10.88,10.9,357100.0,9.3478,9.3735,9.3051,9.3222,357100.0
2012-07-09 10:00:00,10.9,10.91,10.86,10.89,371400.0,9.3222,9.3307,9.288,9.3136,371400.0
2012-07-09 10:10:00,10.89,10.96,10.88,10.91,252200.0,9.3136,9.3735,9.3051,9.3307,252200.0
2012-07-09 10:20:00,10.91,10.98,10.89,10.96,199100.0,9.3307,9.3906,9.3136,9.3735,199100.0
2012-07-09 10:30:00,10.96,11.05,10.96,11.05,292100.0,9.3735,9.4505,9.3735,9.4505,292100.0
2012-07-09 10:40:00,11.05,11.09,11.03,11.05,374900.0,9.4505,9.4847,9.4334,9.4505,374900.0
2012-07-09 10:50:00,11.05,11.09,10.98,11.03,260100.0,9.4505,9.4847,9.3906,9.4334,260100.0
2012-07-09 11:00:00,11.03,11.04,11.0,11.0,100800.0,9.4334,9.4419,9.4077,9.4077,100800.0
2012-07-09 11:10:00,11.0,11.0,10.95,10.96,236500.0,9.4077,9.4077,9.3649,9.3735,236500.0
2012-07-09 11:20:00,10.96,10.98,10.92,10.94,236500.0,9.3735,9.3906,9.3393,9.3564,236500.0
2012-07-09 11:30:00,10.94,10.97,10.92,10.94,131900.0,9.3564,9.382,9.3393,9.3564,131900.0
2012-07-09 11:40:00,10.95,10.97,10.92,10.93,118300.0,9.3649,9.382,9.3393,9.3478,118300.0
2012-07-09 11:50:00,10.94,10.96,10.92,10.94,113100.0,9.3564,9.3735,9.3393,9.3564,113100.0
2012-07-09 12:00:00,10.94,10.96,10.93,10.95,185900.0,9.3564,9.3735,9.3478,9.3649,185900.0
2012-07-09 12:10:00,10.95,10.98,10.95,10.97,329900.0,9.3649,9.3906,9.3649,9.382,329900.0
2012-07-09 12:20:00,10.97,11.01,10.96,10.96,263000.0,9.382,9.4163,9.3735,9.3735,263000.0
2012-07-09 12:30:00,10.96,10.98,10.93,10.96,148500.0,9.3735,9.3906,9.3478,9.3735,148500.0
2012-07-09 12:40:00,10.95,10.96,10.93,10.95,65600.0,9.3649,9.3735,9.3478,9.3649,65600.0
2012-07-09 12:50:00,10.95,10.98,10.94,10.96,116900.0,9.3649,9.3906,9.3564,9.3735,116900.0
2012-07-09 13:00:00,10.95,11.0,10.95,10.99,197000.0,9.3649,9.4077,9.3649,9.3992,197000.0
2012-07-09 13:10:00,10.99,11.01,10.98,10.98,134400.0,9.3992,9.4163,9.3906,9.3906,134400.0
2012-07-09 13:20:00,10.98,10.99,10.98,10.98,154400.0,9.3906,9.3992,9.3906,9.3906,154400.0
2012-07-09 13:30:00,10.99,10.99,10.94,10.95,470100.0,9.3992,9.3992,9.3564,9.3649,470100.0
2012-07-09 13:40:00,10.96,10.97,10.89,10.95,352000.0,9.3735,9.382,9.3136,9.3649,352000.0
2012-07-09 13:50:00,10.95,10.97,10.94,10.95,301600.0,9.3649,9.382,9.3564,9.3649,301600.0
2012-07-09 14:00:00,10.95,11.02,10.94,11.01,490800.0,9.3649,9.4248,9.3564,9.4163,490800.0
2012-07-09 14:10:00,11.01,11.02,10.99,11.01,118000.0,9.4163,9.4248,9.3992,9.4163,118000.0
2012-07-09 14:20:00,11.01,11.04,11.0,11.04,86800.0,9.4163,9.4419,9.4077,9.4419,86800.0
2012-07-09 14:30:00,11.04,11.09,11.02,11.09,225100.0,9.4419,9.4847,9.4248,9.4847,225100.0
2012-07-09 14:40:00,11.09,11.1,11.02,11.04,162400.0,9.4847,9.4932,9.4248,9.4419,162400.0
2012-07-09 14:50:00,11.04,11.1,11.03,11.1,176000.0,9.4419,9.4932,9.4334,9.4932,176000.0
2012-07-09 15:00:00,11.1,11.14,11.09,11.1,204100.0,9.4932,9.5274,9.4847,9.4932,204100.0
2012-07-09 15:10:00,11.1,11.13,11.09,11.1,176600.0,9.4932,9.5189,9.4847,9.4932,176600.0
2012-07-09 15:20:00,11.11,11.12,11.07,11.07,288400.0,9.5018,9.5103,9.4676,9.4676,288400.0
2012-07-09 15:30:00,11.08,11.1,11.05,11.08,237300.0,9.4761,9.4932,9.4505,9.4761,237300.0
2012-07-09 15:40:00,11.09,11.09,11.05,11.08,486200.0,9.4847,9.4847,9.4505,9.4761,486200.0
2012-07-09 15:50:00,11.08,11.11,11.07,11.08,659300.0,9.4761,9.5018,9.4676,9.4761,659300.0
2012-07-10 09:30:00,11.17,11.18,11.1,11.15,285300.0,9.5531,9.5616,9.4932,9.536,285300.0
2012-07-10 09:40:00,11.15,11.21,11.15,11.17,183200.0,9.536,9.5873,9.536,9.5531,183200.0
2012-07-10 09:50:00,11.18,11.21,11.15,11.16,273200.0,9.5616,9.5873,9.536,9.5445,273200.0
2012-07-10 10:00:00,11.15,11.22,11.08,11.1,596000.0,9.536,9.5959,9.4761,9.4932,596000.0
2012-07-10 10:10:00,11.1,11.11,11.03,11.03,196000.0,9.4932,9.5018,9.4334,9.4334,196000.0
2012-07-10 10:20:00,11.03,11.11,11.02,11.1,312800.0,9.4334,9.5018,9.4248,9.4932,312800.0
2012-07-10 10:30:00,11.09,11.13,11.04,11.04,275300.0,9.4847,9.5189,9.4419,9.4419,275300.0
2012-07-10 10:40:00,11.03,11.08,11.01,11.04,264000.0,9.4334,9.4761,9.4163,9.4419,264000.0
2012-07-10 10:50:00,11.04,11.05,10.97,11.0,228900.0,9.4419,9.4505,9.382,9.4077,228900.0
2012-07-10 11:00:00,11.0,11.01,10.95,10.95,391700.0,9.4077,9.4163,9.3649,9.3649,391700.0
2012-07-10 11:10:00,10.95,10.96,10.9,10.94,337400.0,9.3649,9.3735,9.3222,9.3564,337400.0
2012-07-10 11:20:00,10.94,10.98,10.92,10.95,391900.0,9.3564,9.3906,9.3393,9.3649,391900.0
2012-07-10 11:30:00,10.95,10.98,10.94,10.98,560600.0,9.3649,9.3906,9.3564,9.3906,560600.0
2012-07-10 11:40:00,10.98,11.0,10.96,10.98,76600.0,9.3906,9.4077,9.3735,9.3906,76600.0
2012-07-10 11:50:00,10.97,11.0,10.97,10.97,197700.0,9.382,9.4077,9.382,9.382,197700.0
2012-07-10 12:00:00,10.98,11.01,10.97,11.0,168700.0,9.3906,9.4163,9.382,9.4077,168700.0
2012-07-10 12:10:00,10.99,11.0,10.95,10.95,187700.0,9.3992,9.4077,9.3649,9.3649,187700.0
2012-07-10 12:20:00,10.95,10.97,10.94,10.94,92000.0,9.3649,9.382,9.3564,9.3564,92000.0
2012-07-10 12:30:00,10.94,10.97,10.94,10.95,70100.0,9.3564,9.382,9.3564,9.3649,70100.0
2012-07-10 12:40:00,10.96,10.97,10.93,10.96,204500.0,9.3735,9.382,9.3478,9.3735,204500.0
2012-07-10 12:50:00,10.95,10.98,10.95,10.97,291500.0,9.3649,9.3906,9.3649,9.382,291500.0
2012-07-10 13:00:00,10.97,11.01,10.97,11.0,181000.0,9.382,9.4163,9.382,9.4077,181000.0
2012-07-10 13:10:00,11.01,11.01,11.0,11.0,137500.0,9.4163,9.4163,9.4077,9.4077,137500.0
2012-07-10 13:20:00,11.0,11.0,10.91,10.92,158300.0,9.4077,9.4077,9.3307,9.3393,158300.0
2012-07-10 13:30:00,10.93,10.93,10.84,10.84,248800.0,9.3478,9.3478,9.2709,9.2709,248800.0
2012-07-10 13:40:00,10.84,10.88,10.82,10.82,379900.0,9.2709,9.3051,9.2538,9.2538,379900.0
2012-07-10 13:50:00,10.82,10.86,10.79,10.8,304500.0,9.2538,9.288,9.2281,9.2367,304500.0
2012-07-10 14:00:00,10.8,10.83,10.79,10.82,122300.0,9.2367,9.2623,9.2281,9.2538,122300.0
2012-07-10 14:10:00,10.81,10.82,10.77,10.79,417900.0,9.2452,9.2538,9.211,9.2281,417900.0
2012-07-10 14:20:00,10.79,10.84,10.78,10.8,408000.0,9.2281,9.2709,9.2196,9.2367,408000.0
2012-07-10 14:30:00,10.8,10.8,10.71,10.73,347100.0,9.2367,9.2367,9.1597,9.1768,347100.0
2012-07-10 14:40:00,10.73,10.77,10.73,10.74,286200.0,9.1768,9.211,9.1768,9.1853,286200.0
2012-07-10 14:50:00,10.74,10.76,10.7,10.71,252900.0,9.1853,9.2024,9.1511,9.1597,252900.0
2012-07-10 15:00:00,10.71,10.77,10.71,10.72,427200.0,9.1597,9.211,9.1597,9.1682,427200.0
2012-07-10 15:10:00,10.73,10.75,10.7,10.72,236400.0,9.1768,9.1939,9.1511,9.1682,236400.0
2012-07-10 15:20:00,10.73,10.77,10.7,10.7,412700.0,9.1768,9.211,9.1511,9.1511,412700.0
2012-07-10 15:30:00,10.7,10.76,10.7,10.74,375700.0,9.1511,9.2024,9.1511,9.1853,375700.0
2012-07-10 15:40:00,10.74,10.77,10.7,10.75,518900.0,9.1853,9.211,9.1511,9.1939,518900.0
2012-07-10 15:50:00,10.75,10.81,10.74,10.79,659200.0,9.1939,9.2452,9.1853,9.2281,659200.0
2012-07-11 09:30:00,10.82,10.86,10.69,10.71,388400.0,9.2538,9.288,9.1426,9.1597,388400.0
2012-07-11 09:40:00,10.7,10.76,10.68,10.75,472300.0,9.1511,9.2024,9.134,9.1939,472300.0
2012-07-11 09:50:00,10.75,10.77,10.73,10.73,228600.0,9.1939,9.211,9.1768,9.1768,228600.0
2012-07-11 10:00:00,10.73,10.78,10.7,10.71,196600.0,9.1768,9.2196,9.1511,9.1597,196600.0
2012-07-11 10:10:00,10.71,10.75,10.69,10.74,308400.0,9.1597,9.1939,9.1426,9.1853,308400.0
2012-07-11 10:20:00,10.75,10.76,10.65,10.66,462900.0,9.1939,9.2024,9.1084,9.1169,462900.0
2012-07-11 10:30:00,10.66,10.67,10.59,10.6,448700.0,9.1169,9.1255,9.0571,9.0656,448700.0
2012-07-11 10:40:00,10.61,10.69,10.59,10.66,345000.0,9.0742,9.1426,9.0571,9.1169,345000.0
2012-07-11 10:50:00,10.67,10.67,10.6,10.6,228700.0,9.1255,9.1255,9.0656,9.0656,228700.0
2012-07-11 11:00:00,10.6,10.63,10.59,10.6,373100.0,9.0656,9.0913,9.0571,9.0656,373100.0
2012-07-11 11:10:00,10.61,10.62,10.51,10.52,476000.0,9.0742,9.0827,8.9886,8.9972,476000.0
2012-07-11 11:20:00,10.52,10.54,10.47,10.47,365000.0,8.9972,9.0143,8.9544,8.9544,365000.0
2012-07-11 11:30:00,10.47,10.53,10.47,10.52,308900.0,8.9544,9.0057,8.9544,8.9972,308900.0
2012-07-11 11:40:00,10.51,10.55,10.49,10.55,201700.0,8.9886,9.0228,8.9715,9.0228,201700.0
2012-07-11 11:50:00,10.54,10.57,10.53,10.54,270500.0,9.0143,9.0399,9.0057,9.0143,270500.0
2012-07-11 12:00:00,10.55,10.58,10.51,10.51,194800.0,9.0228,9.0485,8.9886,8.9886,194800.0
2012-07-11 12:10:00,10.52,10.53,10.5,10.52,98900.0,8.9972,9.0057,8.9801,8.9972,98900.0
2012-07-11 12:20:00,10.52,10.54,10.51,10.52,81800.0,8.9972,9.0143,8.9886,8.9972,81800.0
2012-07-11 12:30:00,10.52,10.55,10.52,10.54,242800.0,8.9972,9.0228,8.9972,9.0143,242800.0
2012-07-11 12:40:00,10.54,10.59,10.54,10.57,173000.0,9.0143,9.0571,9.0143,9.0399,173000.0
2012-07-11 12:50:00,10.58,10.61,10.57,10.58,164900.0,9.0485,9.0742,9.0399,9.0485,164900.0
2012-07-11 13:00:00,10.58,10.6,10.56,10.58,213100.0,9.0485,9.0656,9.0314,9.0485,213100.0
2012-07-11 13:10:00,10.59,10.59,10.5,10.51,255300.0,9.0571,9.0571,8.9801,8.9886,255300.0
2012-07-11 13:20:00,10.5,10.54,10.49,10.5,246800.0,8.9801,9.0143,8.9715,8.9801,246800.0
2012-07-11 13:30:00,10.51,10.52,10.48,10.49,170100.0,8.9886,8.9972,8.963,8.9715,170100.0
2012-07-11 13:40:00,10.5,10.54,10.49,10.54,184700.0,8.9801,9.0143,8.9715,9.0143,184700.0
2012-07-11 13:50:00,10.54,10.54,10.51,10.52,154300.0,9.0143,9.0143,8.9886,8.9972,154300.0
2012-07-11 14:00:00,10.53,10.55,10.44,10.5,559100.0,9.0057,9.0228,8.9288,8.9801,559100.0
2012-07-11 14:10:00,10.5,10.54,10.47,10.52,462000.0,8.9801,9.0143,8.9544,8.9972,462000.0
2012-07-11 14:20:00,10.52,10.54,10.47,10.5,519200.0,8.9972,9.0143,8.9544,8.9801,519200.0
2012-07-11 14:30:00,10.5,10.51,10.46,10.47,339500.0,8.9801,8.9886,8.9459,8.9544,339500.0
2012-07-11 14:40:00,10.47,10.52,10.46,10.5,475300.0,8.9544,8.9972,8.9459,8.9801,475300.0
2012-07-11 14:50:00,10.5,10.52,10.49,10.49,143200.0,8.9801,8.9972,8.9715,8.9715,143200.0
2012-07-11 15:00:00,10.5,10.55,10.5,10.54,301300.0,8.9801,9.0228,8.9801,9.0143,301300.0
2012-07-11 15:10:00,10.54,10.54,10.48,10.53,343000.0,9.0143,9.0143,8.963,9.0057,343000.0
2012-07-11 15:20:00,10.52,10.53,10.46,10.5,483600.0,8.9972,9.0057,8.9459,8.9801,483600.0
2012-07-11 15:30:00,10.5,10.51,10.47,10.49,259700.0,8.9801,8.9886,8.9544,8.9715,259700.0
2012-07-11 15:40:00,10.49,10.57,10.49,10.57,725700.0,8.9715,9.0399,8.9715,9.0399,725700.0
2012-07-11 15:50:00,10.57,10.59,10.52,10.53,647900.0,9.0399,9.0571,8.9972,9.0057,647900.0
2012-07-12 09:30:00,10.42,10.47,10.35,10.44,327200.0,8.9117,8.9544,8.8518,8.9288,327200.0
2012-07-12 09:40:00,10.43,10.43,10.3,10.31,383300.0,8.9202,8.9202,8.809,8.8176,383300.0
2012-07-12 09:50:00,10.32,10.38,10.3,10.35,320800.0,8.8261,8.8775,8.809,8.8518,320800.0
2012-07-12 10:00:00,10.34,10.42,10.31,10.38,301900.0,8.8432,8.9117,8.8176,8.8775,301900.0
2012-07-12 10:10:00,10.37,10.38,10.33,10.36,401700.0,8.8689,8.8775,8.8347,8.8603,401700.0
2012-07-12 10:20:00,10.36,10.39,10.32,10.39,324700.0,8.8603,8.886,8.8261,8.886,324700.0
2012-07-12 10:30:00,10.38,10.44,10.36,10.44,409600.0,8.8775,8.9288,8.8603,8.9288,409600.0
2012-07-12 10:40:00,10.44,10.45,10.41,10.43,277600.0,8.9288,8.9373,8.9031,8.9202,277600.0
2012-07-12 10:50:00,10.43,10.58,10.42,10.57,372600.0,8.9202,9.0485,8.9117,9.0399,372600.0
2012-07-12 11:00:00,10.57,10.7,10.57,10.68,475700.0,9.0399,9.1511,9.0399,9.134,475700.0
2012-07-12 11:10:00,10.68,10.7,10.62,10.68,405100.0,9.134,9.1511,9.0827,9.134,405100.0
2012-07-12 11:20:00,10.68,10.78,10.68,10.78,736100.0,9.134,9.2196,9.134,9.2196,736100.0
2012-07-12 11:30:00,10.78,10.79,10.71,10.76,759400.0,9.2196,9.2281,9.1597,9.2024,759400.0
2012-07-12 11:40:00,10.76,10.83,10.72,10.83,439100.0,9.2024,9.2623,9.1682,9.2623,439100.0
2012-07-12 11:50:00,10.83,10.9,10.8,10.81,793100.0,9.2623,9.3222,9.2367,9.2452,793100.0
2012-07-12 12:00:00,10.8,10.85,10.8,10.8,273600.0,9.2367,9.2794,9.2367,9.2367,273600.0
2012-07-12 12:10:00,10.8,10.81,10.75,10.76,443900.0,9.2367,9.2452,9.1939,9.2024,443900.0
2012-07-12 12:20:00,10.77,10.81,10.77,10.79,160500.0,9.211,9.2452,9.211,9.2281,160500.0
2012-07-12 12:30:00,10.8,10.84,10.78,10.79,191400.0,9.2367,9.2709,9.2196,9.2281,191400.0
2012-07-12 12:40:00,10.79,10.81,10.76,10.79,321800.0,9.2281,9.2452,9.2024,9.2281,321800.0
2012-07-12 12:50:00,10.79,10.8,10.74,10.79,237400.0,9.2281,9.2367,9.1853,9.2281,237400.0
2012-07-12 13:00:00,10.78,10.81,10.75,10.8,232100.0,9.2196,9.2452,9.1939,9.2367,232100.0
2012-07-12 13:10:00,10.79,10.84,10.79,10.82,289800.0,9.2281,9.2709,9.2281,9.2538,289800.0
2012-07-12 13:20:00,10.82,10.9,10.82,10.84,426000.0,9.2538,9.3222,9.2538,9.2709,426000.0
2012-07-12 13:30:00,10.84,10.87,10.81,10.82,415000.0,9.2709,9.2965,9.2452,9.2538,415000.0
2012-07-12 13:40:00,10.82,10.88,10.81,10.87,349300.0,9.2538,9.3051,9.2452,9.2965,349300.0
2012-07-12 13:50:00,10.87,10.88,10.82,10.83,155700.0,9.2965,9.3051,9.2538,9.2623,155700.0
2012-07-12 14:00:00,10.83,10.87,10.8,10.86,317300.0,9.2623,9.2965,9.2367,9.288,317300.0
2012-07-12 14:10:00,10.86,10.88,10.8,10.83,398300.0,9.288,9.3051,9.2367,9.2623,398300.0
2012-07-12 14:20:00,10.83,10.86,10.82,10.86,252000.0,9.2623,9.288,9.2538,9.288,252000.0
2012-07-12 14:30:00,10.85,10.89,10.84,10.88,337200.0,9.2794,9.3136,9.2709,9.3051,337200.0
2012-07-12 14:40:00,10.88,10.92,10.87,10.89,401700.0,9.3051,9.3393,9.2965,9.3136,401700.0
2012-07-12 14:50:00,10.88,10.92,10.88,10.9,402000.0,9.3051,9.3393,9.3051,9.3222,402000.0
2012-07-12 15:00:00,10.9,10.91,10.86,10.89,402200.0,9.3222,9.3307,9.288,9.3136,402200.0
2012-07-12 15:10:00,10.88,10.93,10.87,10.89,719800.0,9.3051,9.3478,9.2965,9.3136,719800.0
2012-07-12 15:20:00,10.9,10.95,10.88,10.91,363300.0,9.3222,9.3649,9.3051,9.3307,363300.0
2012-07-12 15:30:00,10.91,10.94,10.89,10.9,546800.0,9.3307,9.3564,9.3136,9.3222,546800.0
2012-07-12 15:40:00,10.9,10.95,10.89,10.93,1046500.0,9.3222,9.3649,9.3136,9.3478,1046500.0
2012-07-12 15:50:00,10.93,10.94,10.83,10.84,1149400.0,9.3478,9.3564,9.2623,9.2709,1149400.0
2012-07-13 09:30:00,10.84,11.01,10.8,11.01,412600.0,9.2709,9.4163,9.2367,9.4163,412600.0
2012-07-13 09:40:00,11.01,11.05,10.95,11.01,479100.0,9.4163,9.4505,9.3649,9.4163,479100.0
2012-07-13 09:50:00,11.02,11.02,10.95,11.01,477700.0,9.4248,9.4248,9.3649,9.4163,477700.0
2012-07-13 10:00:00,11.01,11.04,10.94,11.02,507600.0,9.4163,9.4419,9.3564,9.4248,507600.0
2012-07-13 10:10:00,11.02,11.03,10.94,10.96,180200.0,9.4248,9.4334,9.3564,9.3735,180200.0
2012-07-13 10:20:00,10.96,10.98,10.93,10.97,442600.0,9.3735,9.3906,9.3478,9.382,442600.0
2012-07-13 10:30:00,10.98,11.03,10.98,11.01,905000.0,9.3906,9.4334,9.3906,9.4163,905000.0
2012-07-13 10:40:00,11.02,11.07,10.97,11.07,631500.0,9.4248,9.4676,9.382,9.4676,631500.0
2012-07-13 10:50:00,11.08,11.16,11.05,11.1,1033300.0,9.4761,9.5445,9.4505,9.4932,1033300.0
2012-07-13 11:00:00,11.11,11.13,11.08,11.12,331900.0,9.5018,9.5189,9.4761,9.5103,331900.0
2012-07-13 11:10:00,11.12,11.18,11.09,11.18,360200.0,9.5103,9.5616,9.4847,9.5616,360200.0
2012-07-13 11:20:00,11.17,11.22,11.16,11.19,333700.0,9.5531,9.5959,9.5445,9.5702,333700.0
2012-07-13 11:30:00,11.2,11.28,11.2,11.26,363900.0,9.5788,9.6472,9.5788,9.6301,363900.0
2012-07-13 11:40:00,11.27,11.31,11.24,11.24,423200.0,9.6386,9.6728,9.613,9.613,423200.0
2012-07-13 11:50:00,11.24,11.26,11.21,11.21,296700.0,9.613,9.6301,9.5873,9.5873,296700.0
2012-07-13 12:00:00,11.22,11.23,11.18,11.22,378100.0,9.5959,9.6044,9.5616,9.5959,378100.0
2012-07-13 12:10:00,11.21,11.23,11.16,11.16,135500.0,9.5873,9.6044,9.5445,9.5445,135500.0
2012-07-13 12:20:00,11.17,11.17,11.13,11.13,90200.0,9.5531,9.5531,9.5189,9.5189,90200.0
2012-07-13 12:30:00,11.13,11.16,11.12,11.15,159700.0,9.5189,9.5445,9.5103,9.536,159700.0
2012-07-13 12:40:00,11.15,11.16,11.12,11.13,115600.0,9.536,9.5445,9.5103,9.5189,115600.0
2012-07-13 12:50:00,11.13,11.14,11.09,11.09,295400.0,9.5189,9.5274,9.4847,9.4847,295400.0
2012-07-13 13:00:00,11.09,11.12,11.08,11.11,96600.0,9.4847,9.5103,9.4761,9.5018,96600.0
2012-07-13 13:10:00,11.11,11.13,11.09,11.13,69800.0,9.5018,9.5189,9.4847,9.5189,69800.0
2012-07-13 13:20:00,11.13,11.13,11.09,11.09,84100.0,9.5189,9.5189,9.4847,9.4847,84100.0
2012-07-13 13:30:00,11.09,11.11,11.08,11.11,62700.0,9.4847,9.5018,9.4761,9.5018,62700.0
2012-07-13 13:40:00,11.11,11.13,11.1,11.13,43700.0,9.5018,9.5189,9.4932,9.5189,43700.0
2012-07-13 13:50:00,11.13,11.15,11.11,11.11,116400.0,9.5189,9.536,9.5018,9.5018,116400.0
2012-07-13 14:00:00,11.11,11.14,11.11,11.12,77800.0,9.5018,9.5274,9.5018,9.5103,77800.0
2012-07-13 14:10:00,11.11,11.12,11.09,11.12,142000.0,9.5018,9.5103,9.4847,9.5103,142000.0
2012-07-13 14:20:00,11.11,11.13,11.04,11.04,322700.0,9.5018,9.5189,9.4419,9.4419,322700.0
2012-07-13 14:30:00,11.04,11.08,11.03,11.04,178200.0,9.4419,9.4761,9.4334,9.4419,178200.0
2012-07-13 14:40:00,11.03,11.05,11.01,11.02,180200.0,9.4334,9.4505,9.4163,9.4248,180200.0
2012-07-13 14:50:00,11.02,11.04,11.01,11.03,134000.0,9.4248,9.4419,9.4163,9.4334,134000.0
2012-07-13 15:00:00,11.04,11.09,11.03,11.07,298100.0,9.4419,9.4847,9.4334,9.4676,298100.0
2012-07-13 15:10:00,11.07,11.09,11.05,11.05,223000.0,9.4676,9.4847,9.4505,9.4505,223000.0
2012-07-13 15:20:00,11.05,11.08,11.02,11.02,421700.0,9.4505,9.4761,9.4248,9.4248,421700.0
2012-07-13 15:30:00,11.02,11.06,11.0,11.0,315400.0,9.4248,9.459,9.4077,9.4077,315400.0
2012-07-13 15:40:00,11.01,11.05,10.99,11.01,567300.0,9.4163,9.4505,9.3992,9.4163,567300.0
2012-07-13 15:50:00,11.01,11.02,10.97,11.01,818700.0,9.4163,9.4248,9.382,9.4163,818700.0
2012-07-16 09:30:00,10.93,11.0,10.87,10.93,168300.0,9.3478,9.4077,9.2965,9.3478,168300.0
2012-07-16 09:40:00,10.93,10.95,10.85,10.86,204900.0,9.3478,9.3649,9.2794,9.288,204900.0
2012-07-16 09:50:00,10.86,10.87,10.72,10.73,378200.0,9.288,9.2965,9.1682,9.1768,378200.0
2012-07-16 10:00:00,10.73,10.74,10.67,10.68,418700.0,9.1768,9.1853,9.1255,9.134,418700.0
2012-07-16 10:10:00,10.69,10.83,10.67,10.83,396200.0,9.1426,9.2623,9.1255,9.2623,396200.0
2012-07-16 10:20:00,10.83,10.89,10.81,10.88,173900.0,9.2623,9.3136,9.2452,9.3051,173900.0
2012-07-16 10:30:00,10.88,11.0,10.87,10.98,346900.0,9.3051,9.4077,9.2965,9.3906,346900.0
2012-07-16 10:40:00,10.98,11.0,10.93,10.95,295500.0,9.3906,9.4077,9.3478,9.3649,295500.0
2012-07-16 10:50:00,10.95,10.99,10.95,10.96,116600.0,9.3649,9.3992,9.3649,9.3735,116600.0
2012-07-16 11:00:00,10.95,10.97,10.93,10.97,321600.0,9.3649,9.382,9.3478,9.382,321600.0
2012-07-16 11:10:00,10.96,11.04,10.96,11.03,200000.0,9.3735,9.4419,9.3735,9.4334,200000.0
2012-07-16 11:20:00,11.04,11.04,11.0,11.02,106700.0,9.4419,9.4419,9.4077,9.4248,106700.0
2012-07-16 11:30:00,11.02,11.03,11.0,11.02,85500.0,9.4248,9.4334,9.4077,9.4248,85500.0
2012-07-16 11:40:00,11.01,11.03,10.97,11.0,115700.0,9.4163,9.4334,9.382,9.4077,115700.0
2012-07-16 11:50:00,11.0,11.01,10.97,11.0,123300.0,9.4077,9.4163,9.382,9.4077,123300.0
2012-07-16 12:00:00,11.0,11.03,10.98,10.99,273700.0,9.4077,9.4334,9.3906,9.3992,273700.0
2012-07-16 12:10:00,10.99,11.0,10.93,10.95,172100.0,9.3992,9.4077,9.3478,9.3649,172100.0
2012-07-16 12:20:00,10.95,10.97,10.94,10.96,90600.0,9.3649,9.382,9.3564,9.3735,90600.0
2012-07-16 12:30:00,10.96,10.98,10.92,10.94,127800.0,9.3735,9.3906,9.3393,9.3564,127800.0
2012-07-16 12:40:00,10.94,10.96,10.93,10.95,62100.0,9.3564,9.3735,9.3478,9.3649,62100.0
2012-07-16 12:50:00,10.95,11.01,10.94,11.0,91600.0,9.3649,9.4163,9.3564,9.4077,91600.0
2012-07-16 13:00:00,11.0,11.03,10.97,10.99,105000.0,9.4077,9.4334,9.382,9.3992,105000.0
2012-07-16 13:10:00,10.99,10.99,10.95,10.97,119900.0,9.3992,9.3992,9.3649,9.382,119900.0
2012-07-16 13:20:00,10.97,11.0,10.96,10.98,83400.0,9.382,9.4077,9.3735,9.3906,83400.0
2012-07-16 13:30:00,10.99,11.01,10.97,10.98,199300.0,9.3992,9.4163,9.382,9.3906,199300.0
2012-07-16 13:40:00,10.97,11.03,10.95,10.99,359200.0,9.382,9.4334,9.3649,9.3992,359200.0
2012-07-16 13:50:00,11.0,11.03,10.98,11.0,129900.0,9.4077,9.4334,9.3906,9.4077,129900.0
2012-07-16 14:00:00,11.01,11.03,10.99,11.01,92400.0,9.4163,9.4334,9.3992,9.4163,92400.0
2012-07-16 14:10:00,11.01,11.02,10.97,11.02,107100.0,9.4163,9.4248,9.382,9.4248,107100.0
2012-07-16 14:20:00,11.02,11.03,11.0,11.01,91500.0,9.4248,9.4334,9.4077,9.4163,91500.0
2012-07-16 14:30:00,11.01,11.02,10.97,10.99,90800.0,9.4163,9.4248,9.382,9.3992,90800.0
2012-07-16 14:40:00,10.98,11.0,10.95,10.97,147000.0,9.3906,9.4077,9.3649,9.382,147000.0
2012-07-16 14:50:00,10.97,10.98,10.94,10.95,181900.0,9.382,9.3906,9.3564,9.3649,181900.0
2012-07-16 15:00:00,10.96,10.96,10.93,10.93,183400.0,9.3735,9.3735,9.3478,9.3478,183400.0
2012-07-16 15:10:00,10.93,10.96,10.93,10.96,95100.0,9.3478,9.3735,9.3478,9.3735,95100.0
2012-07-16 15:20:00,10.96,10.96,10.94,10.94,84300.0,9.3735,9.3735,9.3564,9.3564,84300.0
2012-07-16 15:30:00,10.94,10.95,10.92,10.93,487600.0,9.3564,9.3649,9.3393,9.3478,487600.0
2012-07-16 15:40:00,10.93,10.94,10.89,10.9,491000.0,9.3478,9.3564,9.3136,9.3222,491000.0
2012-07-16 15:50:00,10.9,10.95,10.9,10.92,835400.0,9.3222,9.3649,9.3222,9.3393,835400.0
2012-07-17 09:30:00,10.98,10.98,10.88,10.88,364800.0,9.3906,9.3906,9.3051,9.3051,364800.0
2012-07-17 09:40:00,10.88,10.89,10.74,10.74,204900.0,9.3051,9.3136,9.1853,9.1853,204900.0
2012-07-17 09:50:00,10.74,10.79,10.68,10.77,305000.0,9.1853,9.2281,9.134,9.211,305000.0
2012-07-17 10:00:00,10.77,10.86,10.72,10.86,845100.0,9.211,9.288,9.1682,9.288,845100.0
2012-07-17 10:10:00,10.86,10.92,10.84,10.9,311500.0,9.288,9.3393,9.2709,9.3222,311500.0
2012-07-17 10:20:00,10.89,10.89,10.85,10.85,126100.0,9.3136,9.3136,9.2794,9.2794,126100.0
2012-07-17 10:30:00,10.85,10.86,10.76,10.76,289800.0,9.2794,9.288,9.2024,9.2024,289800.0
2012-07-17 10:40:00,10.77,10.82,10.75,10.79,485800.0,9.211,9.2538,9.1939,9.2281,485800.0
2012-07-17 10:50:00,10.8,10.86,10.79,10.86,237300.0,9.2367,9.288,9.2281,9.288,237300.0
2012-07-17 11:00:00,10.86,10.9,10.83,10.88,149700.0,9.288,9.3222,9.2623,9.3051,149700.0
2012-07-17 11:10:00,10.88,10.91,10.83,10.83,114900.0,9.3051,9.3307,9.2623,9.2623,114900.0
2012-07-17 11:20:00,10.84,10.86,10.82,10.82,92900.0,9.2709,9.288,9.2538,9.2538,92900.0
2012-07-17 11:30:00,10.83,10.93,10.83,10.93,125900.0,9.2623,9.3478,9.2623,9.3478,125900.0
2012-07-17 11:40:00,10.93,10.94,10.91,10.94,63500.0,9.3478,9.3564,9.3307,9.3564,63500.0
2012-07-17 11:50:00,10.94,10.97,10.91,10.97,208600.0,9.3564,9.382,9.3307,9.382,208600.0
2012-07-17 12:00:00,10.98,11.01,10.97,10.97,181800.0,9.3906,9.4163,9.382,9.382,181800.0
2012-07-17 12:10:00,10.97,10.98,10.93,10.93,82100.0,9.382,9.3906,9.3478,9.3478,82100.0
2012-07-17 12:20:00,10.94,10.99,10.93,10.95,129500.0,9.3564,9.3992,9.3478,9.3649,129500.0
2012-07-17 12:30:00,10.95,10.98,10.94,10.96,96400.0,9.3649,9.3906,9.3564,9.3735,96400.0
2012-07-17 12:40:00,10.96,10.98,10.95,10.98,100300.0,9.3735,9.3906,9.3649,9.3906,100300.0
2012-07-17 12:50:00,10.98,10.98,10.91,10.92,148300.0,9.3906,9.3906,9.3307,9.3393,148300.0
2012-07-17 13:00:00,10.91,10.94,10.91,10.94,43300.0,9.3307,9.3564,9.3307,9.3564,43300.0
2012-07-17 13:10:00,10.94,10.94,10.92,10.94,45100.0,9.3564,9.3564,9.3393,9.3564,45100.0
2012-07-17 13:20:00,10.93,10.99,10.92,10.96,112700.0,9.3478,9.3992,9.3393,9.3735,112700.0
2012-07-17 13:30:00,10.96,10.99,10.95,10.96,91000.0,9.3735,9.3992,9.3649,9.3735,91000.0
2012-07-17 13:40:00,10.96,10.97,10.95,10.96,104500.0,9.3735,9.382,9.3649,9.3735,104500.0
2012-07-17 13:50:00,10.96,10.97,10.94,10.96,132100.0,9.3735,9.382,9.3564,9.3735,132100.0
2012-07-17 14:00:00,10.96,10.98,10.95,10.97,62300.0,9.3735,9.3906,9.3649,9.382,62300.0
2012-07-17 14:10:00,10.96,11.0,10.96,10.99,151300.0,9.3735,9.4077,9.3735,9.3992,151300.0
2012-07-17 14:20:00,10.99,11.04,10.99,11.04,367300.0,9.3992,9.4419,9.3992,9.4419,367300.0
2012-07-17 14:30:00,11.04,11.07,11.03,11.04,305500.0,9.4419,9.4676,9.4334,9.4419,305500.0
2012-07-17 14:40:00,11.03,11.04,11.02,11.03,113900.0,9.4334,9.4419,9.4248,9.4334,113900.0
2012-07-17 14:50:00,11.04,11.11,11.04,11.07,188400.0,9.4419,9.5018,9.4419,9.4676,188400.0
2012-07-17 15:00:00,11.07,11.11,11.06,11.11,359500.0,9.4676,9.5018,9.459,9.5018,359500.0
2012-07-17 15:10:00,11.11,11.14,11.1,11.12,526400.0,9.5018,9.5274,9.4932,9.5103,526400.0
2012-07-17 15:20:00,11.13,11.13,11.11,11.12,251100.0,9.5189,9.5189,9.5018,9.5103,251100.0
2012-07-17 15:30:00,11.11,11.12,11.09,11.1,655700.0,9.5018,9.5103,9.4847,9.4932,655700.0
2012-07-17 15:40:00,11.11,11.2,11.08,11.18,1002600.0,9.5018,9.5788,9.4761,9.5616,1002600.0
2012-07-17 15:50:00,11.18,11.21,11.15,11.16,1011000.0,9.5616,9.5873,9.536,9.5445,1011000.0
2012-07-18 09:30:00,11.23,11.48,11.09,11.47,965700.0,9.6044,9.8182,9.4847,9.8097,965700.0
2012-07-18 09:40:00,11.47,11.48,11.34,11.34,599400.0,9.8097,9.8182,9.6985,9.6985,599400.0
2012-07-18 09:50:00,11.34,11.48,11.33,11.34,561800.0,9.6985,9.8182,9.6899,9.6985,561800.0
2012-07-18 10:00:00,11.34,11.36,11.22,11.22,447700.0,9.6985,9.7156,9.5959,9.5959,447700.0
2012-07-18 10:10:00,11.23,11.24,11.14,11.18,402600.0,9.6044,9.613,9.5274,9.5616,402600.0
2012-07-18 10:20:00,11.18,11.2,11.06,11.09,294100.0,9.5616,9.5788,9.459,9.4847,294100.0
2012-07-18 10:30:00,11.1,11.1,10.93,10.95,722100.0,9.4932,9.4932,9.3478,9.3649,722100.0
2012-07-18 10:40:00,10.96,11.04,10.95,11.04,450200.0,9.3735,9.4419,9.3649,9.4419,450200.0
2012-07-18 10:50:00,11.04,11.1,11.02,11.02,334800.0,9.4419,9.4932,9.4248,9.4248,334800.0
2012-07-18 11:00:00,11.03,11.04,10.97,10.97,145000.0,9.4334,9.4419,9.382,9.382,145000.0
2012-07-18 11:10:00,10.97,11.0,10.96,10.97,323900.0,9.382,9.4077,9.3735,9.382,323900.0
2012-07-18 11:20:00,10.97,11.0,10.97,10.99,53200.0,9.382,9.4077,9.382,9.3992,53200.0
2012-07-18 11:30:00,10.99,11.03,10.98,11.0,293000.0,9.3992,9.4334,9.3906,9.4077,293000.0
2012-07-18 11:40:00,11.0,11.01,10.98,11.0,311700.0,9.4077,9.4163,9.3906,9.4077,311700.0
2012-07-18 11:50:00,11.0,11.04,10.99,10.99,294500.0,9.4077,9.4419,9.3992,9.3992,294500.0
2012-07-18 12:00:00,10.99,11.03,10.97,11.02,106700.0,9.3992,9.4334,9.382,9.4248,106700.0
2012-07-18 12:10:00,11.02,11.03,10.95,10.96,308900.0,9.4248,9.4334,9.3649,9.3735,308900.0
2012-07-18 12:20:00,10.96,10.97,10.96,10.96,120400.0,9.3735,9.382,9.3735,9.3735,120400.0
2012-07-18 12:30:00,10.97,10.98,10.95,10.96,107900.0,9.382,9.3906,9.3649,9.3735,107900.0
2012-07-18 12:40:00,10.95,10.96,10.88,10.9,411200.0,9.3649,9.3735,9.3051,9.3222,411200.0
2012-07-18 12:50:00,10.91,10.94,10.9,10.9,189100.0,9.3307,9.3564,9.3222,9.3222,189100.0
2012-07-18 13:00:00,10.91,10.91,10.88,10.91,146400.0,9.3307,9.3307,9.3051,9.3307,146400.0
2012-07-18 13:10:00,10.91,10.93,10.88,10.88,138300.0,9.3307,9.3478,9.3051,9.3051,138300.0
2012-07-18 13:20:00,10.88,10.9,10.85,10.87,137000.0,9.3051,9.3222,9.2794,9.2965,137000.0
2012-07-18 13:30:00,10.86,10.87,10.81,10.81,104000.0,9.288,9.2965,9.2452,9.2452,104000.0
2012-07-18 13:40:00,10.81,10.83,10.8,10.8,233600.0,9.2452,9.2623,9.2367,9.2367,233600.0
2012-07-18 13:50:00,10.8,10.82,10.77,10.8,396700.0,9.2367,9.2538,9.211,9.2367,396700.0
2012-07-18 14:00:00,10.8,10.83,10.79,10.81,142200.0,9.2367,9.2623,9.2281,9.2452,142200.0
2012-07-18 14:10:00,10.82,10.84,10.8,10.82,156900.0,9.2538,9.2709,9.2367,9.2538,156900.0
2012-07-18 14:20:00,10.83,10.85,10.82,10.82,115500.0,9.2623,9.2794,9.2538,9.2538,115500.0
2012-07-18 14:30:00,10.82,10.83,10.76,10.77,99900.0,9.2538,9.2623,9.2024,9.211,99900.0
2012-07-18 14:40:00,10.76,10.77,10.67,10.69,568700.0,9.2024,9.211,9.1255,9.1426,568700.0
2012-07-18 14:50:00,10.7,10.73,10.68,10.73,166600.0,9.1511,9.1768,9.134,9.1768,166600.0
2012-07-18 15:00:00,10.73,10.77,10.72,10.77,146800.0,9.1768,9.211,9.1682,9.211,146800.0
2012-07-18 15:10:00,10.77,10.8,10.77,10.8,189700.0,9.211,9.2367,9.211,9.2367,189700.0
2012-07-18 15:20:00,10.79,10.84,10.77,10.8,313300.0,9.2281,9.2709,9.211,9.2367,313300.0
2012-07-18 15:30:00,10.8,10.84,10.79,10.8,252500.0,9.2367,9.2709,9.2281,9.2367,252500.0
2012-07-18 15:40:00,10.8,10.85,10.78,10.78,557000.0,9.2367,9.2794,9.2196,9.2196,557000.0
2012-07-18 15:50:00,10.78,10.81,10.78,10.8,676100.0,9.2196,9.2452,9.2196,9.2367,676100.0
2012-07-19 09:30:00,10.82,10.86,10.62,10.68,559300.0,9.2538,9.288,9.0827,9.134,559300.0
2012-07-19 09:40:00,10.68,10.77,10.68,10.74,854200.0,9.134,9.211,9.134,9.1853,854200.0
2012-07-19 09:50:00,10.75,10.79,10.68,10.72,681700.0,9.1939,9.2281,9.134,9.1682,681700.0
2012-07-19 10:00:00,10.71,10.71,10.37,10.39,1417800.0,9.1597,9.1597,8.8689,8.886,1417800.0
2012-07-19 10:10:00,10.38,10.46,10.35,10.46,738200.0,8.8775,8.9459,8.8518,8.9459,738200.0
2012-07-19 10:20:00,10.46,10.47,10.37,10.38,342600.0,8.9459,8.9544,8.8689,8.8775,342600.0
2012-07-19 10:30:00,10.38,10.39,10.28,10.3,653100.0,8.8775,8.886,8.7919,8.809,653100.0
2012-07-19 10:40:00,10.31,10.39,10.28,10.38,404600.0,8.8176,8.886,8.7919,8.8775,404600.0
2012-07-19 10:50:00,10.38,10.4,10.35,10.37,432300.0,8.8775,8.8946,8.8518,8.8689,432300.0
2012-07-19 11:00:00,10.38,10.48,10.37,10.46,382500.0,8.8775,8.963,8.8689,8.9459,382500.0
2012-07-19 11:10:00,10.46,10.48,10.45,10.46,214000.0,8.9459,8.963,8.9373,8.9459,214000.0
2012-07-19 11:20:00,10.47,10.47,10.39,10.41,234400.0,8.9544,8.9544,8.886,8.9031,234400.0
2012-07-19 11:30:00,10.42,10.46,10.41,10.45,409600.0,8.9117,8.9459,8.9031,8.9373,409600.0
2012-07-19 11:40:00,10.45,10.45,10.43,10.43,297500.0,8.9373,8.9373,8.9202,8.9202,297500.0
2012-07-19 11:50:00,10.44,10.49,10.44,10.49,333200.0,8.9288,8.9715,8.9288,8.9715,333200.0
2012-07-19 12:00:00,10.49,10.52,10.49,10.52,204600.0,8.9715,8.9972,8.9715,8.9972,204600.0
2012-07-19 12:10:00,10.52,10.58,10.51,10.57,240900.0,8.9972,9.0485,8.9886,9.0399,240900.0
2012-07-19 12:20:00,10.58,10.59,10.55,10.55,297800.0,9.0485,9.0571,9.0228,9.0228,297800.0
2012-07-19 12:30:00,10.55,10.56,10.49,10.49,510900.0,9.0228,9.0314,8.9715,8.9715,510900.0
2012-07-19 12:40:00,10.49,10.5,10.43,10.44,191900.0,8.9715,8.9801,8.9202,8.9288,191900.0
2012-07-19 12:50:00,10.43,10.44,10.41,10.43,127200.0,8.9202,8.9288,8.9031,8.9202,127200.0
2012-07-19 13:00:00,10.43,10.48,10.43,10.46,346300.0,8.9202,8.963,8.9202,8.9459,346300.0
2012-07-19 13:10:00,10.46,10.5,10.45,10.47,96200.0,8.9459,8.9801,8.9373,8.9544,96200.0
2012-07-19 13:20:00,10.46,10.5,10.46,10.5,262900.0,8.9459,8.9801,8.9459,8.9801,262900.0
2012-07-19 13:30:00,10.5,10.52,10.47,10.47,566000.0,8.9801,8.9972,8.9544,8.9544,566000.0
2012-07-19 13:40:00,10.47,10.49,10.42,10.46,147800.0,8.9544,8.9715,8.9117,8.9459,147800.0
2012-07-19 13:50:00,10.46,10.47,10.4,10.42,672600.0,8.9459,8.9544,8.8946,8.9117,672600.0
2012-07-19 14:00:00,10.42,10.44,10.37,10.41,636700.0,8.9117,8.9288,8.8689,8.9031,636700.0
2012-07-19 14:10:00,10.42,10.43,10.38,10.4,431900.0,8.9117,8.9202,8.8775,8.8946,431900.0
2012-07-19 14:20:00,10.39,10.41,10.38,10.41,201800.0,8.886,8.9031,8.8775,8.9031,201800.0
2012-07-19 14:30:00,10.4,10.42,10.38,10.41,425900.0,8.8946,8.9117,8.8775,8.9031,425900.0
2012-07-19 14:40:00,10.41,10.41,10.38,10.39,223000.0,8.9031,8.9031,8.8775,8.886,223000.0
2012-07-19 14:50:00,10.4,10.4,10.36,10.4,217200.0,8.8946,8.8946,8.8603,8.8946,217200.0
2012-07-19 15:00:00,10.4,10.41,10.34,10.36,765300.0,8.8946,8.9031,8.8432,8.8603,765300.0
2012-07-19 15:10:00,10.36,10.44,10.35,10.44,1038800.0,8.8603,8.9288,8.8518,8.9288,1038800.0
2012-07-19 15:20:00,10.44,10.47,10.43,10.45,587200.0,8.9288,8.9544,8.9202,8.9373,587200.0
2012-07-19 15:30:00,10.46,10.46,10.41,10.44,451000.0,8.9459,8.9459,8.9031,8.9288,451000.0
2012-07-19 15:40:00,10.44,10.48,10.43,10.48,691600.0,8.9288,8.963,8.9202,8.963,691600.0
2012-07-19 15:50:00,10.47,10.51,10.45,10.47,2403100.0,8.9544,8.9886,8.9373,8.9544,2403100.0
2012-07-20 09:30:00,10.45,10.71,10.44,10.66,840400.0,8.9373,9.1597,8.9288,9.1169,840400.0
2012-07-20 09:40:00,10.67,10.67,10.55,10.59,332200.0,9.1255,9.1255,9.0228,9.0571,332200.0
2012-07-20 09:50:00,10.59,10.63,10.56,10.63,409500.0,9.0571,9.0913,9.0314,9.0913,409500.0
2012-07-20 10:00:00,10.63,10.7,10.61,10.67,309200.0,9.0913,9.1511,9.0742,9.1255,309200.0
2012-07-20 10:10:00,10.67,10.72,10.66,10.72,191000.0,9.1255,9.1682,9.1169,9.1682,191000.0
2012-07-20 10:20:00,10.72,10.76,10.68,10.76,369100.0,9.1682,9.2024,9.134,9.2024,369100.0
2012-07-20 10:30:00,10.76,10.77,10.69,10.76,361300.0,9.2024,9.211,9.1426,9.2024,361300.0
2012-07-20 10:40:00,10.76,10.88,10.75,10.85,647300.0,9.2024,9.3051,9.1939,9.2794,647300.0
2012-07-20 10:50:00,10.85,10.97,10.85,10.96,538700.0,9.2794,9.382,9.2794,9.3735,538700.0
2012-07-20 11:00:00,10.96,10.97,10.91,10.97,491700.0,9.3735,9.382,9.3307,9.382,491700.0
2012-07-20 11:10:00,10.96,10.99,10.9,10.92,491600.0,9.3735,9.3992,9.3222,9.3393,491600.0
2012-07-20 11:20:00,10.91,10.95,10.89,10.9,390200.0,9.3307,9.3649,9.3136,9.3222,390200.0
2012-07-20 11:30:00,10.9,10.9,10.82,10.85,141500.0,9.3222,9.3222,9.2538,9.2794,141500.0
2012-07-20 11:40:00,10.86,10.9,10.83,10.9,158900.0,9.288,9.3222,9.2623,9.3222,158900.0
2012-07-20 11:50:00,10.9,10.9,10.81,10.82,263200.0,9.3222,9.3222,9.2452,9.2538,263200.0
2012-07-20 12:00:00,10.83,10.87,10.82,10.84,211700.0,9.2623,9.2965,9.2538,9.2709,211700.0
2012-07-20 12:10:00,10.84,10.85,10.79,10.79,87400.0,9.2709,9.2794,9.2281,9.2281,87400.0
2012-07-20 12:20:00,10.8,10.8,10.76,10.77,69500.0,9.2367,9.2367,9.2024,9.211,69500.0
2012-07-20 12:30:00,10.76,10.77,10.72,10.77,129900.0,9.2024,9.211,9.1682,9.211,129900.0
2012-07-20 12:40:00,10.77,10.8,10.76,10.8,247400.0,9.211,9.2367,9.2024,9.2367,247400.0
2012-07-20 12:50:00,10.8,10.86,10.79,10.86,104800.0,9.2367,9.288,9.2281,9.288,104800.0
2012-07-20 13:00:00,10.86,10.87,10.83,10.84,76300.0,9.288,9.2965,9.2623,9.2709,76300.0
2012-07-20 13:10:00,10.83,10.84,10.82,10.83,34000.0,9.2623,9.2709,9.2538,9.2623,34000.0
2012-07-20 13:20:00,10.83,10.83,10.79,10.82,228200.0,9.2623,9.2623,9.2281,9.2538,228200.0
2012-07-20 13:30:00,10.82,10.85,10.8,10.83,94100.0,9.2538,9.2794,9.2367,9.2623,94100.0
2012-07-20 13:40:00,10.84,10.85,10.79,10.79,116800.0,9.2709,9.2794,9.2281,9.2281,116800.0
2012-07-20 13:50:00,10.79,10.84,10.78,10.84,180100.0,9.2281,9.2709,9.2196,9.2709,180100.0
2012-07-20 14:00:00,10.84,10.85,10.82,10.83,140700.0,9.2709,9.2794,9.2538,9.2623,140700.0
2012-07-20 14:10:00,10.83,10.89,10.82,10.88,280300.0,9.2623,9.3136,9.2538,9.3051,280300.0
2012-07-20 14:20:00,10.89,10.89,10.84,10.86,232800.0,9.3136,9.3136,9.2709,9.288,232800.0
2012-07-20 14:30:00,10.86,10.87,10.83,10.87,228900.0,9.288,9.2965,9.2623,9.2965,228900.0
2012-07-20 14:40:00,10.87,10.9,10.86,10.9,175200.0,9.2965,9.3222,9.288,9.3222,175200.0
2012-07-20 14:50:00,10.89,10.91,10.89,10.91,169400.0,9.3136,9.3307,9.3136,9.3307,169400.0
2012-07-20 15:00:00,10.91,10.91,10.89,10.89,94500.0,9.3307,9.3307,9.3136,9.3136,94500.0
2012-07-20 15:10:00,10.9,10.9,10.86,10.88,233400.0,9.3222,9.3222,9.288,9.3051,233400.0
2012-07-20 15:20:00,10.88,10.89,10.85,10.85,218100.0,9.3051,9.3136,9.2794,9.2794,218100.0
2012-07-20 15:30:00,10.85,10.87,10.82,10.86,319500.0,9.2794,9.2965,9.2538,9.288,319500.0
2012-07-20 15:40:00,10.86,10.87,10.84,10.86,357700.0,9.288,9.2965,9.2709,9.288,357700.0
2012-07-20 15:50:00,10.87,10.9,10.85,10.86,862200.0,9.2965,9.3222,9.2794,9.288,862200.0
2012-07-23 09:30:00,10.54,10.77,10.54,10.7,755400.0,9.0143,9.211,9.0143,9.1511,755400.0
2012-07-23 09:40:00,10.69,10.7,10.61,10.65,315300.0,9.1426,9.1511,9.0742,9.1084,315300.0
2012-07-23 09:50:00,10.66,10.67,10.61,10.66,318700.0,9.1169,9.1255,9.0742,9.1169,318700.0
2012-07-23 10:00:00,10.66,10.74,10.65,10.72,735800.0,9.1169,9.1853,9.1084,9.1682,735800.0
2012-07-23 10:10:00,10.72,10.8,10.69,10.7,593700.0,9.1682,9.2367,9.1426,9.1511,593700.0
2012-07-23 10:20:00,10.7,10.76,10.69,10.75,330000.0,9.1511,9.2024,9.1426,9.1939,330000.0
2012-07-23 10:30:00,10.75,10.79,10.72,10.77,491000.0,9.1939,9.2281,9.1682,9.211,491000.0
2012-07-23 10:40:00,10.77,10.81,10.76,10.79,212600.0,9.211,9.2452,9.2024,9.2281,212600.0
2012-07-23 10:50:00,10.79,10.83,10.77,10.83,315700.0,9.2281,9.2623,9.211,9.2623,315700.0
2012-07-23 11:00:00,10.83,10.95,10.82,10.95,443200.0,9.2623,9.3649,9.2538,9.3649,443200.0
2012-07-23 11:10:00,10.95,11.03,10.95,11.0,554700.0,9.3649,9.4334,9.3649,9.4077,554700.0
2012-07-23 11:20:00,11.0,11.1,10.99,11.1,581200.0,9.4077,9.4932,9.3992,9.4932,581200.0
2012-07-23 11:30:00,11.1,11.1,11.04,11.05,488400.0,9.4932,9.4932,9.4419,9.4505,488400.0
2012-07-23 11:40:00,11.04,11.07,11.03,11.05,253600.0,9.4419,9.4676,9.4334,9.4505,253600.0
2012-07-23 11:50:00,11.04,11.1,11.04,11.04,410300.0,9.4419,9.4932,9.4419,9.4419,410300.0
2012-07-23 12:00:00,11.04,11.05,10.98,11.01,326600.0,9.4419,9.4505,9.3906,9.4163,326600.0
2012-07-23 12:10:00,11.0,11.01,10.94,10.94,196300.0,9.4077,9.4163,9.3564,9.3564,196300.0
2012-07-23 12:20:00,10.94,10.98,10.94,10.96,142600.0,9.3564,9.3906,9.3564,9.3735,142600.0
2012-07-23 12:30:00,10.95,11.01,10.93,11.0,295400.0,9.3649,9.4163,9.3478,9.4077,295400.0
2012-07-23 12:40:00,11.0,11.0,10.97,10.98,216200.0,9.4077,9.4077,9.382,9.3906,216200.0
2012-07-23 12:50:00,10.99,11.0,10.92,10.93,409400.0,9.3992,9.4077,9.3393,9.3478,409400.0
2012-07-23 13:00:00,10.92,10.94,10.91,10.92,176600.0,9.3393,9.3564,9.3307,9.3393,176600.0
2012-07-23 13:10:00,10.92,11.0,10.91,10.99,151100.0,9.3393,9.4077,9.3307,9.3992,151100.0
2012-07-23 13:20:00,10.98,11.03,10.98,11.02,285200.0,9.3906,9.4334,9.3906,9.4248,285200.0
2012-07-23 13:30:00,11.02,11.03,10.98,11.0,249300.0,9.4248,9.4334,9.3906,9.4077,249300.0
2012-07-23 13:40:00,10.99,11.05,10.98,11.05,202000.0,9.3992,9.4505,9.3906,9.4505,202000.0
2012-07-23 13:50:00,11.05,11.07,11.03,11.05,143100.0,9.4505,9.4676,9.4334,9.4505,143100.0
2012-07-23 14:00:00,11.04,11.04,10.99,10.99,456100.0,9.4419,9.4419,9.3992,9.3992,456100.0
2012-07-23 14:10:00,11.0,11.02,10.98,10.99,217800.0,9.4077,9.4248,9.3906,9.3992,217800.0
2012-07-23 14:20:00,10.99,11.0,10.97,10.99,120300.0,9.3992,9.4077,9.382,9.3992,120300.0
2012-07-23 14:30:00,10.98,11.01,10.97,10.99,145100.0,9.3906,9.4163,9.382,9.3992,145100.0
2012-07-23 14:40:00,10.99,11.01,10.97,11.01,163100.0,9.3992,9.4163,9.382,9.4163,163100.0
2012-07-23 14:50:00,11.01,11.01,10.98,11.0,113000.0,9.4163,9.4163,9.3906,9.4077,113000.0
2012-07-23 15:00:00,11.0,11.01,10.92,10.94,573100.0,9.4077,9.4163,9.3393,9.3564,573100.0
2012-07-23 15:10:00,10.94,10.97,10.92,10.97,189600.0,9.3564,9.382,9.3393,9.382,189600.0
2012-07-23 15:20:00,10.97,11.08,10.96,11.05,311200.0,9.382,9.4761,9.3735,9.4505,311200.0
2012-07-23 15:30:00,11.05,11.08,11.04,11.06,400800.0,9.4505,9.4761,9.4419,9.459,400800.0
2012-07-23 15:40:00,11.07,11.07,11.01,11.02,458200.0,9.4676,9.4676,9.4163,9.4248,458200.0
2012-07-23 15:50:00,11.03,11.06,11.0,11.02,834800.0,9.4334,9.459,9.4077,9.4248,834800.0
2012-07-24 09:30:00,10.92,10.99,10.83,10.84,506500.0,9.3393,9.3992,9.2623,9.2709,506500.0
2012-07-24 09:40:00,10.85,10.94,10.84,10.88,366100.0,9.2794,9.3564,9.2709,9.3051,366100.0
2012-07-24 09:50:00,10.88,11.06,10.85,10.99,491600.0,9.3051,9.459,9.2794,9.3992,491600.0
2012-07-24 10:00:00,10.98,11.0,10.91,10.92,318800.0,9.3906,9.4077,9.3307,9.3393,318800.0
2012-07-24 10:10:00,10.92,10.93,10.82,10.82,470100.0,9.3393,9.3478,9.2538,9.2538,470100.0
2012-07-24 10:20:00,10.82,10.83,10.74,10.78,375100.0,9.2538,9.2623,9.1853,9.2196,375100.0
2012-07-24 10:30:00,10.78,10.8,10.76,10.79,247900.0,9.2196,9.2367,9.2024,9.2281,247900.0
2012-07-24 10:40:00,10.79,10.81,10.72,10.73,304100.0,9.2281,9.2452,9.1682,9.1768,304100.0
2012-07-24 10:50:00,10.74,10.8,10.72,10.75,239200.0,9.1853,9.2367,9.1682,9.1939,239200.0
2012-07-24 11:00:00,10.75,10.78,10.72,10.74,292500.0,9.1939,9.2196,9.1682,9.1853,292500.0
2012-07-24 11:10:00,10.74,10.77,10.73,10.75,129800.0,9.1853,9.211,9.1768,9.1939,129800.0
2012-07-24 11:20:00,10.76,10.81,10.72,10.73,278400.0,9.2024,9.2452,9.1682,9.1768,278400.0
2012-07-24 11:30:00,10.74,10.75,10.64,10.66,280200.0,9.1853,9.1939,9.0998,9.1169,280200.0
2012-07-24 11:40:00,10.65,10.68,10.64,10.66,300200.0,9.1084,9.134,9.0998,9.1169,300200.0
2012-07-24 11:50:00,10.67,10.67,10.62,10.64,97200.0,9.1255,9.1255,9.0827,9.0998,97200.0
2012-07-24 12:00:00,10.64,10.64,10.51,10.59,529400.0,9.0998,9.0998,8.9886,9.0571,529400.0
2012-07-24 12:10:00,10.58,10.63,10.57,10.57,154300.0,9.0485,9.0913,9.0399,9.0399,154300.0
2012-07-24 12:20:00,10.57,10.57,10.5,10.53,421000.0,9.0399,9.0399,8.9801,9.0057,421000.0
2012-07-24 12:30:00,10.53,10.58,10.52,10.57,170500.0,9.0057,9.0485,8.9972,9.0399,170500.0
2012-07-24 12:40:00,10.56,10.59,10.55,10.55,79600.0,9.0314,9.0571,9.0228,9.0228,79600.0
2012-07-24 12:50:00,10.55,10.57,10.54,10.57,117900.0,9.0228,9.0399,9.0143,9.0399,117900.0
2012-07-24 13:00:00,10.58,10.59,10.57,10.57,148400.0,9.0485,9.0571,9.0399,9.0399,148400.0
2012-07-24 13:10:00,10.56,10.62,10.56,10.58,119400.0,9.0314,9.0827,9.0314,9.0485,119400.0
2012-07-24 13:20:00,10.57,10.58,10.55,10.55,61600.0,9.0399,9.0485,9.0228,9.0228,61600.0
2012-07-24 13:30:00,10.55,10.56,10.52,10.54,686000.0,9.0228,9.0314,8.9972,9.0143,686000.0
2012-07-24 13:40:00,10.54,10.54,10.5,10.51,225600.0,9.0143,9.0143,8.9801,8.9886,225600.0
2012-07-24 13:50:00,10.5,10.54,10.48,10.49,322800.0,8.9801,9.0143,8.963,8.9715,322800.0
2012-07-24 14:00:00,10.49,10.51,10.46,10.47,335600.0,8.9715,8.9886,8.9459,8.9544,335600.0
2012-07-24 14:10:00,10.47,10.5,10.46,10.46,533100.0,8.9544,8.9801,8.9459,8.9459,533100.0
2012-07-24 14:20:00,10.47,10.48,10.4,10.44,375400.0,8.9544,8.963,8.8946,8.9288,375400.0
2012-07-24 14:30:00,10.44,10.45,10.4,10.45,650600.0,8.9288,8.9373,8.8946,8.9373,650600.0
2012-07-24 14:40:00,10.45,10.45,10.4,10.41,602400.0,8.9373,8.9373,8.8946,8.9031,602400.0
2012-07-24 14:50:00,10.41,10.41,10.33,10.38,301900.0,8.9031,8.9031,8.8347,8.8775,301900.0
2012-07-24 15:00:00,10.37,10.41,10.35,10.39,470900.0,8.8689,8.9031,8.8518,8.886,470900.0
2012-07-24 15:10:00,10.38,10.4,10.36,10.36,325500.0,8.8775,8.8946,8.8603,8.8603,325500.0
2012-07-24 15:20:00,10.37,10.51,10.36,10.51,339900.0,8.8689,8.9886,8.8603,8.9886,339900.0
2012-07-24 15:30:00,10.5,10.51,10.44,10.49,529600.0,8.9801,8.9886,8.9288,8.9715,529600.0
2012-07-24 15:40:00,10.49,10.51,10.4,10.45,634900.0,8.9715,8.9886,8.8946,8.9373,634900.0
2012-07-24 15:50:00,10.44,10.51,10.42,10.48,959700.0,8.9288,8.9886,8.9117,8.963,959700.0
2012-07-25 09:30:00,10.66,10.72,10.61,10.71,426600.0,9.1169,9.1682,9.0742,9.1597,426600.0
2012-07-25 09:40:00,10.7,10.7,10.48,10.49,267500.0,9.1511,9.1511,8.963,8.9715,267500.0
2012-07-25 09:50:00,10.48,10.49,10.33,10.37,333100.0,8.963,8.9715,8.8347,8.8689,333100.0
2012-07-25 10:00:00,10.36,10.36,10.11,10.13,1262300.0,8.8603,8.8603,8.6465,8.6636,1262300.0
2012-07-25 10:10:00,10.14,10.25,10.12,10.22,924400.0,8.6722,8.7663,8.6551,8.7406,924400.0
2012-07-25 10:20:00,10.22,10.3,10.2,10.28,990000.0,8.7406,8.809,8.7235,8.7919,990000.0
2012-07-25 10:30:00,10.27,10.27,10.19,10.26,683300.0,8.7834,8.7834,8.715,8.7748,683300.0
2012-07-25 10:40:00,10.26,10.29,10.19,10.2,646500.0,8.7748,8.8005,8.715,8.7235,646500.0
2012-07-25 10:50:00,10.2,10.22,10.12,10.2,410400.0,8.7235,8.7406,8.6551,8.7235,410400.0
2012-07-25 11:00:00,10.2,10.29,10.2,10.23,730000.0,8.7235,8.8005,8.7235,8.7492,730000.0
2012-07-25 11:10:00,10.23,10.32,10.23,10.28,584900.0,8.7492,8.8261,8.7492,8.7919,584900.0
2012-07-25 11:20:00,10.27,10.3,10.24,10.28,371200.0,8.7834,8.809,8.7577,8.7919,371200.0
2012-07-25 11:30:00,10.27,10.3,10.24,10.29,159600.0,8.7834,8.809,8.7577,8.8005,159600.0
2012-07-25 11:40:00,10.3,10.3,10.22,10.22,306400.0,8.809,8.809,8.7406,8.7406,306400.0
2012-07-25 11:50:00,10.23,10.28,10.17,10.18,541600.0,8.7492,8.7919,8.6979,8.7064,541600.0
2012-07-25 12:00:00,10.17,10.24,10.17,10.21,216900.0,8.6979,8.7577,8.6979,8.7321,216900.0
2012-07-25 12:10:00,10.21,10.27,10.21,10.22,503400.0,8.7321,8.7834,8.7321,8.7406,503400.0
2012-07-25 12:20:00,10.21,10.29,10.21,10.25,303400.0,8.7321,8.8005,8.7321,8.7663,303400.0
2012-07-25 12:30:00,10.25,10.28,10.23,10.24,513000.0,8.7663,8.7919,8.7492,8.7577,513000.0
2012-07-25 12:40:00,10.25,10.29,10.22,10.25,366900.0,8.7663,8.8005,8.7406,8.7663,366900.0
2012-07-25 12:50:00,10.25,10.27,10.24,10.26,340200.0,8.7663,8.7834,8.7577,8.7748,340200.0
2012-07-25 13:00:00,10.26,10.3,10.25,10.27,162900.0,8.7748,8.809,8.7663,8.7834,162900.0
2012-07-25 13:10:00,10.27,10.29,10.24,10.24,400400.0,8.7834,8.8005,8.7577,8.7577,400400.0
2012-07-25 13:20:00,10.24,10.26,10.24,10.25,581400.0,8.7577,8.7748,8.7577,8.7663,581400.0
2012-07-25 13:30:00,10.24,10.26,10.22,10.24,187500.0,8.7577,8.7748,8.7406,8.7577,187500.0
2012-07-25 13:40:00,10.25,10.25,10.13,10.13,638700.0,8.7663,8.7663,8.6636,8.6636,638700.0
2012-07-25 13:50:00,10.13,10.18,10.13,10.17,385600.0,8.6636,8.7064,8.6636,8.6979,385600.0
2012-07-25 14:00:00,10.16,10.17,10.15,10.15,93200.0,8.6893,8.6979,8.6807,8.6807,93200.0
2012-07-25 14:10:00,10.15,10.16,10.11,10.14,327100.0,8.6807,8.6893,8.6465,8.6722,327100.0
2012-07-25 14:20:00,10.13,10.18,10.13,10.16,204200.0,8.6636,8.7064,8.6636,8.6893,204200.0
2012-07-25 14:30:00,10.16,10.17,10.13,10.13,219700.0,8.6893,8.6979,8.6636,8.6636,219700.0
2012-07-25 14:40:00,10.13,10.14,10.11,10.11,244700.0,8.6636,8.6722,8.6465,8.6465,244700.0
2012-07-25 14:50:00,10.11,10.12,10.07,10.07,284300.0,8.6465,8.6551,8.6123,8.6123,284300.0
2012-07-25 15:00:00,10.07,10.13,10.05,10.12,620100.0,8.6123,8.6636,8.5952,8.6551,620100.0
2012-07-25 15:10:00,10.13,10.13,10.07,10.07,318600.0,8.6636,8.6636,8.6123,8.6123,318600.0
2012-07-25 15:20:00,10.07,10.08,9.97,10.01,764700.0,8.6123,8.6209,8.5268,8.561,764700.0
2012-07-25 15:30:00,10.01,10.02,9.98,9.99,549300.0,8.561,8.5696,8.5354,8.5439,549300.0
2012-07-25 15:40:00,10.0,10.03,9.96,9.98,1254300.0,8.5525,8.5781,8.5182,8.5354,1254300.0
2012-07-25 15:50:00,9.98,10.02,9.97,10.0,1825700.0,8.5354,8.5696,8.5268,8.5525,1825700.0
2012-07-26 09:30:00,10.66,10.85,10.66,10.81,868900.0,9.1169,9.2794,9.1169,9.2452,868900.0
2012-07-26 09:40:00,10.81,11.15,10.78,11.11,2067500.0,9.2452,9.536,9.2196,9.5018,2067500.0
2012-07-26 09:50:00,11.11,11.23,11.09,11.14,1529900.0,9.5018,9.6044,9.4847,9.5274,1529900.0
2012-07-26 10:00:00,11.14,11.44,11.02,11.41,1649500.0,9.5274,9.784,9.4248,9.7584,1649500.0
2012-07-26 10:10:00,11.41,11.47,11.32,11.45,974100.0,9.7584,9.8097,9.6814,9.7926,974100.0
2012-07-26 10:20:00,11.45,11.5,11.33,11.35,654100.0,9.7926,9.8353,9.6899,9.707,654100.0
2012-07-26 10:30:00,11.36,11.42,11.3,11.3,881800.0,9.7156,9.7669,9.6643,9.6643,881800.0
2012-07-26 10:40:00,11.31,11.48,11.22,11.47,1000800.0,9.6728,9.8182,9.5959,9.8097,1000800.0
2012-07-26 10:50:00,11.48,11.48,11.29,11.36,1192400.0,9.8182,9.8182,9.6557,9.7156,1192400.0
2012-07-26 11:00:00,11.37,11.46,11.36,11.45,484300.0,9.7241,9.8011,9.7156,9.7926,484300.0
2012-07-26 11:10:00,11.45,11.5,11.41,11.46,718000.0,9.7926,9.8353,9.7584,9.8011,718000.0
2012-07-26 11:20:00,11.46,11.47,11.35,11.39,1045800.0,9.8011,9.8097,9.707,9.7413,1045800.0
2012-07-26 11:30:00,11.4,11.45,11.38,11.41,470700.0,9.7498,9.7926,9.7327,9.7584,470700.0
2012-07-26 11:40:00,11.41,11.44,11.32,11.43,875500.0,9.7584,9.784,9.6814,9.7755,875500.0
2012-07-26 11:50:00,11.44,11.49,11.41,11.49,643000.0,9.784,9.8268,9.7584,9.8268,643000.0
2012-07-26 12:00:00,11.48,11.57,11.43,11.52,1163900.0,9.8182,9.8952,9.7755,9.8524,1163900.0
2012-07-26 12:10:00,11.51,11.6,11.51,11.55,703900.0,9.8439,9.9209,9.8439,9.8781,703900.0
2012-07-26 12:20:00,11.56,11.6,11.54,11.59,357200.0,9.8866,9.9209,9.8695,9.9123,357200.0
2012-07-26 12:30:00,11.59,11.63,11.58,11.62,378800.0,9.9123,9.9465,9.9037,9.938,378800.0
2012-07-26 12:40:00,11.62,11.67,11.59,11.63,346200.0,9.938,9.9807,9.9123,9.9465,346200.0
2012-07-26 12:50:00,11.63,11.72,11.61,11.69,574500.0,9.9465,10.0235,9.9294,9.9978,574500.0
2012-07-26 13:00:00,11.69,11.79,11.67,11.78,536400.0,9.9978,10.0833,9.9807,10.0748,536400.0
2012-07-26 13:10:00,11.78,11.78,11.66,11.69,359900.0,10.0748,10.0748,9.9722,9.9978,359900.0
2012-07-26 13:20:00,11.69,11.9,11.67,11.77,637900.0,9.9978,10.1774,9.9807,10.0662,637900.0
2012-07-26 13:30:00,11.78,11.85,11.78,11.82,345500.0,10.0748,10.1347,10.0748,10.109,345500.0
2012-07-26 13:40:00,11.81,11.82,11.7,11.76,377700.0,10.1005,10.109,10.0064,10.0577,377700.0
2012-07-26 13:50:00,11.75,11.79,11.73,11.75,351800.0,10.0491,10.0833,10.032,10.0491,351800.0
2012-07-26 14:00:00,11.75,11.75,11.66,11.7,488300.0,10.0491,10.0491,9.9722,10.0064,488300.0
2012-07-26 14:10:00,11.7,11.71,11.65,11.67,481400.0,10.0064,10.0149,9.9636,9.9807,481400.0
2012-07-26 14:20:00,11.66,11.7,11.63,11.68,327300.0,9.9722,10.0064,9.9465,9.9893,327300.0
2012-07-26 14:30:00,11.68,11.74,11.61,11.74,516000.0,9.9893,10.0406,9.9294,10.0406,516000.0
2012-07-26 14:40:00,11.74,11.75,11.69,11.71,520600.0,10.0406,10.0491,9.9978,10.0149,520600.0
2012-07-26 14:50:00,11.71,11.74,11.7,11.71,540800.0,10.0149,10.0406,10.0064,10.0149,540800.0
2012-07-26 15:00:00,11.7,11.74,11.69,11.73,303900.0,10.0064,10.0406,9.9978,10.032,303900.0
2012-07-26 15:10:00,11.73,11.8,11.72,11.78,522600.0,10.032,10.0919,10.0235,10.0748,522600.0
2012-07-26 15:20:00,11.79,11.9,11.78,11.88,692500.0,10.0833,10.1774,10.0748,10.1603,692500.0
2012-07-26 15:30:00,11.88,11.93,11.81,11.93,638700.0,10.1603,10.2031,10.1005,10.2031,638700.0
2012-07-26 15:40:00,11.93,11.95,11.85,11.86,986400.0,10.2031,10.2202,10.1347,10.1432,986400.0
2012-07-26 15:50:00,11.86,11.89,11.8,11.85,1153400.0,10.1432,10.1689,10.0919,10.1347,1153400.0
2012-07-27 09:30:00,11.91,12.03,11.84,11.86,916800.0,10.186,10.2886,10.1261,10.1432,916800.0
2012-07-27 09:40:00,11.85,11.85,11.67,11.68,687800.0,10.1347,10.1347,9.9807,9.9893,687800.0
2012-07-27 09:50:00,11.68,11.9,11.64,11.87,573200.0,9.9893,10.1774,9.9551,10.1518,573200.0
2012-07-27 10:00:00,11.88,11.93,11.84,11.86,543300.0,10.1603,10.2031,10.1261,10.1432,543300.0
2012-07-27 10:10:00,11.86,12.0,11.86,12.0,437300.0,10.1432,10.263,10.1432,10.263,437300.0
2012-07-27 10:20:00,11.99,12.0,11.95,11.99,270400.0,10.2544,10.263,10.2202,10.2544,270400.0
2012-07-27 10:30:00,11.99,12.0,11.93,11.95,394800.0,10.2544,10.263,10.2031,10.2202,394800.0
2012-07-27 10:40:00,11.95,12.09,11.95,12.05,599700.0,10.2202,10.3399,10.2202,10.3057,599700.0
2012-07-27 10:50:00,12.05,12.1,12.0,12.1,452000.0,10.3057,10.3485,10.263,10.3485,452000.0
2012-07-27 11:00:00,12.1,12.18,12.09,12.09,538600.0,10.3485,10.4169,10.3399,10.3399,538600.0
2012-07-27 11:10:00,12.1,12.1,12.06,12.09,259200.0,10.3485,10.3485,10.3143,10.3399,259200.0
2012-07-27 11:20:00,12.09,12.12,11.97,11.98,582400.0,10.3399,10.3656,10.2373,10.2458,582400.0
2012-07-27 11:30:00,11.98,12.02,11.95,11.97,527700.0,10.2458,10.2801,10.2202,10.2373,527700.0
2012-07-27 11:40:00,11.96,12.02,11.96,12.01,162700.0,10.2287,10.2801,10.2287,10.2715,162700.0
2012-07-27 11:50:00,12.02,12.05,12.0,12.05,663200.0,10.2801,10.3057,10.263,10.3057,663200.0
2012-07-27 12:00:00,12.05,12.07,12.03,12.05,348500.0,10.3057,10.3228,10.2886,10.3057,348500.0
2012-07-27 12:10:00,12.05,12.06,12.02,12.03,156800.0,10.3057,10.3143,10.2801,10.2886,156800.0
2012-07-27 12:20:00,12.03,12.13,12.02,12.11,244900.0,10.2886,10.3741,10.2801,10.357,244900.0
2012-07-27 12:30:00,12.1,12.12,12.06,12.06,203800.0,10.3485,10.3656,10.3143,10.3143,203800.0
2012-07-27 12:40:00,12.06,12.08,12.05,12.05,177100.0,10.3143,10.3314,10.3057,10.3057,177100.0
2012-07-27 12:50:00,12.06,12.07,12.0,12.02,227300.0,10.3143,10.3228,10.263,10.2801,227300.0
2012-07-27 13:00:00,12.02,12.05,12.01,12.05,132300.0,10.2801,10.3057,10.2715,10.3057,132300.0
2012-07-27 13:10:00,12.05,12.08,12.04,12.07,255600.0,10.3057,10.3314,10.2972,10.3228,255600.0
2012-07-27 13:20:00,12.07,12.15,12.04,12.12,501000.0,10.3228,10.3912,10.2972,10.3656,501000.0
2012-07-27 13:30:00,12.12,12.19,12.12,12.15,559700.0,10.3656,10.4254,10.3656,10.3912,559700.0
2012-07-27 13:40:00,12.16,12.19,12.06,12.06,538800.0,10.3998,10.4254,10.3143,10.3143,538800.0
2012-07-27 13:50:00,12.06,12.11,12.03,12.05,440200.0,10.3143,10.357,10.2886,10.3057,440200.0
2012-07-27 14:00:00,12.05,12.08,12.01,12.05,393800.0,10.3057,10.3314,10.2715,10.3057,393800.0
2012-07-27 14:10:00,12.04,12.07,12.03,12.06,344200.0,10.2972,10.3228,10.2886,10.3143,344200.0
2012-07-27 14:20:00,12.06,12.08,12.04,12.06,212000.0,10.3143,10.3314,10.2972,10.3143,212000.0
2012-07-27 14:30:00,12.06,12.09,12.04,12.08,221500.0,10.3143,10.3399,10.2972,10.3314,221500.0
2012-07-27 14:40:00,12.08,12.09,12.06,12.07,181400.0,10.3314,10.3399,10.3143,10.3228,181400.0
2012-07-27 14:50:00,12.07,12.12,12.06,12.09,401500.0,10.3228,10.3656,10.3143,10.3399,401500.0
2012-07-27 15:00:00,12.1,12.12,12.07,12.12,257000.0,10.3485,10.3656,10.3228,10.3656,257000.0
2012-07-27 15:10:00,12.11,12.12,12.08,12.09,294400.0,10.357,10.3656,10.3314,10.3399,294400.0
2012-07-27 15:20:00,12.09,12.12,12.07,12.12,278300.0,10.3399,10.3656,10.3228,10.3656,278300.0
2012-07-27 15:30:00,12.11,12.16,12.08,12.11,591700.0,10.357,10.3998,10.3314,10.357,591700.0
2012-07-27 15:40:00,12.11,12.14,12.04,12.06,940000.0,10.357,10.3827,10.2972,10.3143,940000.0
2012-07-27 15:50:00,12.05,12.06,12.0,12.02,1144400.0,10.3057,10.3143,10.263,10.2801,1144400.0
2012-07-30 09:30:00,11.85,11.96,11.71,11.72,745100.0,10.1347,10.2287,10.0149,10.0235,745100.0
2012-07-30 09:40:00,11.73,11.81,11.68,11.81,471600.0,10.032,10.1005,9.9893,10.1005,471600.0
2012-07-30 09:50:00,11.82,11.91,11.77,11.9,333600.0,10.109,10.186,10.0662,10.1774,333600.0
2012-07-30 10:00:00,11.89,11.91,11.78,11.81,342600.0,10.1689,10.186,10.0748,10.1005,342600.0
2012-07-30 10:10:00,11.81,11.91,11.8,11.9,405100.0,10.1005,10.186,10.0919,10.1774,405100.0
2012-07-30 10:20:00,11.91,11.98,11.9,11.92,456800.0,10.186,10.2458,10.1774,10.1945,456800.0
2012-07-30 10:30:00,11.91,11.92,11.83,11.89,391900.0,10.186,10.1945,10.1176,10.1689,391900.0
2012-07-30 10:40:00,11.89,11.89,11.8,11.82,246800.0,10.1689,10.1689,10.0919,10.109,246800.0
2012-07-30 10:50:00,11.82,11.84,11.76,11.77,217500.0,10.109,10.1261,10.0577,10.0662,217500.0
2012-07-30 11:00:00,11.77,11.85,11.77,11.84,180200.0,10.0662,10.1347,10.0662,10.1261,180200.0
2012-07-30 11:10:00,11.84,11.85,11.75,11.76,377900.0,10.1261,10.1347,10.0491,10.0577,377900.0
2012-07-30 11:20:00,11.76,11.8,11.71,11.78,337600.0,10.0577,10.0919,10.0149,10.0748,337600.0
2012-07-30 11:30:00,11.78,11.8,11.75,11.76,170600.0,10.0748,10.0919,10.0491,10.0577,170600.0
2012-07-30 11:40:00,11.77,11.77,11.73,11.73,125200.0,10.0662,10.0662,10.032,10.032,125200.0
2012-07-30 11:50:00,11.74,11.74,11.7,11.73,119300.0,10.0406,10.0406,10.0064,10.032,119300.0
2012-07-30 12:00:00,11.73,11.74,11.7,11.71,138800.0,10.032,10.0406,10.0064,10.0149,138800.0
2012-07-30 12:10:00,11.71,11.75,11.7,11.71,131700.0,10.0149,10.0491,10.0064,10.0149,131700.0
2012-07-30 12:20:00,11.71,11.73,11.7,11.71,128200.0,10.0149,10.032,10.0064,10.0149,128200.0
2012-07-30 12:30:00,11.71,11.74,11.69,11.74,126300.0,10.0149,10.0406,9.9978,10.0406,126300.0
2012-07-30 12:40:00,11.74,11.77,11.72,11.73,133600.0,10.0406,10.0662,10.0235,10.032,133600.0
2012-07-30 12:50:00,11.73,11.78,11.71,11.73,105800.0,10.032,10.0748,10.0149,10.032,105800.0
2012-07-30 13:00:00,11.73,11.76,11.68,11.72,388700.0,10.032,10.0577,9.9893,10.0235,388700.0
2012-07-30 13:10:00,11.73,11.74,11.71,11.74,38700.0,10.032,10.0406,10.0149,10.0406,38700.0
2012-07-30 13:20:00,11.73,11.77,11.71,11.72,112400.0,10.032,10.0662,10.0149,10.0235,112400.0
2012-07-30 13:30:00,11.72,11.73,11.69,11.7,153200.0,10.0235,10.032,9.9978,10.0064,153200.0
2012-07-30 13:40:00,11.7,11.71,11.68,11.7,126600.0,10.0064,10.0149,9.9893,10.0064,126600.0
2012-07-30 13:50:00,11.69,11.71,11.67,11.69,193000.0,9.9978,10.0149,9.9807,9.9978,193000.0
2012-07-30 14:00:00,11.68,11.7,11.67,11.7,153400.0,9.9893,10.0064,9.9807,10.0064,153400.0
2012-07-30 14:10:00,11.7,11.75,11.69,11.75,134600.0,10.0064,10.0491,9.9978,10.0491,134600.0
2012-07-30 14:20:00,11.74,11.77,11.72,11.72,437500.0,10.0406,10.0662,10.0235,10.0235,437500.0
2012-07-30 14:30:00,11.73,11.73,11.71,11.72,135600.0,10.032,10.032,10.0149,10.0235,135600.0
2012-07-30 14:40:00,11.72,11.75,11.72,11.72,188400.0,10.0235,10.0491,10.0235,10.0235,188400.0
2012-07-30 14:50:00,11.72,11.73,11.68,11.68,181600.0,10.0235,10.032,9.9893,9.9893,181600.0
2012-07-30 15:00:00,11.69,11.69,11.62,11.65,648600.0,9.9978,9.9978,9.938,9.9636,648600.0
2012-07-30 15:10:00,11.65,11.66,11.6,11.64,493100.0,9.9636,9.9722,9.9209,9.9551,493100.0
2012-07-30 15:20:00,11.63,11.64,11.6,11.63,427500.0,9.9465,9.9551,9.9209,9.9465,427500.0
2012-07-30 15:30:00,11.63,11.66,11.61,11.62,561900.0,9.9465,9.9722,9.9294,9.938,561900.0
2012-07-30 15:40:00,11.62,11.65,11.6,11.61,851800.0,9.938,9.9636,9.9209,9.9294,851800.0
2012-07-30 15:50:00,11.61,11.65,11.58,11.59,1455500.0,9.9294,9.9636,9.9037,9.9123,1455500.0
2012-07-31 09:30:00,11.56,11.63,11.5,11.62,413100.0,9.8866,9.9465,9.8353,9.938,413100.0
2012-07-31 09:40:00,11.62,11.83,11.62,11.67,562300.0,9.938,10.1176,9.938,9.9807,562300.0
2012-07-31 09:50:00,11.66,11.69,11.5,11.69,428900.0,9.9722,9.9978,9.8353,9.9978,428900.0
2012-07-31 10:00:00,11.7,11.74,11.51,11.55,421400.0,10.0064,10.0406,9.8439,9.8781,421400.0
2012-07-31 10:10:00,11.54,11.59,11.51,11.56,471200.0,9.8695,9.9123,9.8439,9.8866,471200.0
2012-07-31 10:20:00,11.56,11.69,11.55,11.59,492900.0,9.8866,9.9978,9.8781,9.9123,492900.0
2012-07-31 10:30:00,11.59,11.62,11.49,11.53,581900.0,9.9123,9.938,9.8268,9.861,581900.0
2012-07-31 10:40:00,11.53,11.63,11.52,11.62,193300.0,9.861,9.9465,9.8524,9.938,193300.0
2012-07-31 10:50:00,11.62,11.68,11.59,11.6,368000.0,9.938,9.9893,9.9123,9.9209,368000.0
2012-07-31 11:00:00,11.6,11.63,11.54,11.55,192600.0,9.9209,9.9465,9.8695,9.8781,192600.0
2012-07-31 11:10:00,11.55,11.61,11.51,11.53,376100.0,9.8781,9.9294,9.8439,9.861,376100.0
2012-07-31 11:20:00,11.53,11.54,11.45,11.46,346600.0,9.861,9.8695,9.7926,9.8011,346600.0
2012-07-31 11:30:00,11.45,11.47,11.38,11.44,460200.0,9.7926,9.8097,9.7327,9.784,460200.0
2012-07-31 11:40:00,11.44,11.45,11.4,11.42,169800.0,9.784,9.7926,9.7498,9.7669,169800.0
2012-07-31 11:50:00,11.42,11.47,11.42,11.45,131100.0,9.7669,9.8097,9.7669,9.7926,131100.0
2012-07-31 12:00:00,11.44,11.45,11.36,11.36,217400.0,9.784,9.7926,9.7156,9.7156,217400.0
2012-07-31 12:10:00,11.36,11.37,11.31,11.35,237100.0,9.7156,9.7241,9.6728,9.707,237100.0
2012-07-31 12:20:00,11.36,11.39,11.35,11.38,77800.0,9.7156,9.7413,9.707,9.7327,77800.0
2012-07-31 12:30:00,11.38,11.42,11.36,11.41,101300.0,9.7327,9.7669,9.7156,9.7584,101300.0
2012-07-31 12:40:00,11.4,11.42,11.34,11.35,131900.0,9.7498,9.7669,9.6985,9.707,131900.0
2012-07-31 12:50:00,11.35,11.36,11.31,11.34,208000.0,9.707,9.7156,9.6728,9.6985,208000.0
2012-07-31 13:00:00,11.34,11.34,11.22,11.22,621000.0,9.6985,9.6985,9.5959,9.5959,621000.0
2012-07-31 13:10:00,11.22,11.27,11.21,11.26,514300.0,9.5959,9.6386,9.5873,9.6301,514300.0
2012-07-31 13:20:00,11.26,11.26,11.23,11.23,130900.0,9.6301,9.6301,9.6044,9.6044,130900.0
2012-07-31 13:30:00,11.24,11.25,11.21,11.25,355500.0,9.613,9.6215,9.5873,9.6215,355500.0
2012-07-31 13:40:00,11.25,11.25,11.21,11.21,146300.0,9.6215,9.6215,9.5873,9.5873,146300.0
2012-07-31 13:50:00,11.22,11.24,11.21,11.23,252200.0,9.5959,9.613,9.5873,9.6044,252200.0
2012-07-31 14:00:00,11.22,11.26,11.21,11.25,162000.0,9.5959,9.6301,9.5873,9.6215,162000.0
2012-07-31 14:10:00,11.25,11.28,11.24,11.26,201200.0,9.6215,9.6472,9.613,9.6301,201200.0
2012-07-31 14:20:00,11.26,11.3,11.26,11.3,144000.0,9.6301,9.6643,9.6301,9.6643,144000.0
2012-07-31 14:30:00,11.3,11.31,11.28,11.3,112700.0,9.6643,9.6728,9.6472,9.6643,112700.0
2012-07-31 14:40:00,11.31,11.33,11.3,11.31,99100.0,9.6728,9.6899,9.6643,9.6728,99100.0
2012-07-31 14:50:00,11.3,11.33,11.27,11.27,172600.0,9.6643,9.6899,9.6386,9.6386,172600.0
2012-07-31 15:00:00,11.27,11.31,11.26,11.3,139100.0,9.6386,9.6728,9.6301,9.6643,139100.0
2012-07-31 15:10:00,11.31,11.34,11.29,11.34,229600.0,9.6728,9.6985,9.6557,9.6985,229600.0
2012-07-31 15:20:00,11.34,11.37,11.33,11.35,230800.0,9.6985,9.7241,9.6899,9.707,230800.0
2012-07-31 15:30:00,11.36,11.37,11.31,11.32,386600.0,9.7156,9.7241,9.6728,9.6814,386600.0
2012-07-31 15:40:00,11.33,11.33,11.25,11.27,719400.0,9.6899,9.6899,9.6215,9.6386,719400.0
2012-07-31 15:50:00,11.27,11.29,11.26,11.28,1172100.0,9.6386,9.6557,9.6301,9.6472,1172100.0
2012-08-01 09:30:00,11.4,11.42,11.19,11.3,504500.0,9.7498,9.7669,9.5702,9.6643,504500.0
2012-08-01 09:40:00,11.29,11.3,11.15,11.15,395300.0,9.6557,9.6643,9.536,9.536,395300.0
2012-08-01 09:50:00,11.15,11.22,11.09,11.1,307900.0,9.536,9.5959,9.4847,9.4932,307900.0
2012-08-01 10:00:00,11.09,11.24,11.08,11.12,477400.0,9.4847,9.613,9.4761,9.5103,477400.0
2012-08-01 10:10:00,11.11,11.14,11.02,11.11,393800.0,9.5018,9.5274,9.4248,9.5018,393800.0
2012-08-01 10:20:00,11.11,11.13,11.09,11.13,316300.0,9.5018,9.5189,9.4847,9.5189,316300.0
2012-08-01 10:30:00,11.13,11.22,11.13,11.2,418400.0,9.5189,9.5959,9.5189,9.5788,418400.0
2012-08-01 10:40:00,11.2,11.22,11.15,11.17,333900.0,9.5788,9.5959,9.536,9.5531,333900.0
2012-08-01 10:50:00,11.18,11.18,11.13,11.13,257200.0,9.5616,9.5616,9.5189,9.5189,257200.0
2012-08-01 11:00:00,11.13,11.17,11.09,11.15,384200.0,9.5189,9.5531,9.4847,9.536,384200.0
2012-08-01 11:10:00,11.16,11.18,11.06,11.12,319600.0,9.5445,9.5616,9.459,9.5103,319600.0
2012-08-01 11:20:00,11.12,11.16,11.09,11.15,330800.0,9.5103,9.5445,9.4847,9.536,330800.0
2012-08-01 11:30:00,11.15,11.16,11.06,11.07,187900.0,9.536,9.5445,9.459,9.4676,187900.0
2012-08-01 11:40:00,11.08,11.09,11.0,11.01,372300.0,9.4761,9.4847,9.4077,9.4163,372300.0
2012-08-01 11:50:00,11.01,11.07,11.01,11.02,325700.0,9.4163,9.4676,9.4163,9.4248,325700.0
2012-08-01 12:00:00,11.02,11.1,11.02,11.07,140000.0,9.4248,9.4932,9.4248,9.4676,140000.0
2012-08-01 12:10:00,11.07,11.07,11.04,11.07,64400.0,9.4676,9.4676,9.4419,9.4676,64400.0
2012-08-01 12:20:00,11.07,11.12,11.06,11.1,103400.0,9.4676,9.5103,9.459,9.4932,103400.0
2012-08-01 12:30:00,11.11,11.14,11.11,11.14,122100.0,9.5018,9.5274,9.5018,9.5274,122100.0
2012-08-01 12:40:00,11.14,11.14,11.09,11.09,122500.0,9.5274,9.5274,9.4847,9.4847,122500.0
2012-08-01 12:50:00,11.1,11.1,11.05,11.05,115300.0,9.4932,9.4932,9.4505,9.4505,115300.0
2012-08-01 13:00:00,11.06,11.1,11.05,11.06,172800.0,9.459,9.4932,9.4505,9.459,172800.0
2012-08-01 13:10:00,11.05,11.06,11.01,11.02,194800.0,9.4505,9.459,9.4163,9.4248,194800.0
2012-08-01 13:20:00,11.03,11.04,11.01,11.04,179400.0,9.4334,9.4419,9.4163,9.4419,179400.0
2012-08-01 13:30:00,11.04,11.1,11.02,11.09,177900.0,9.4419,9.4932,9.4248,9.4847,177900.0
2012-08-01 13:40:00,11.1,11.1,11.07,11.07,185800.0,9.4932,9.4932,9.4676,9.4676,185800.0
2012-08-01 13:50:00,11.06,11.07,11.01,11.01,146800.0,9.459,9.4676,9.4163,9.4163,146800.0
2012-08-01 14:00:00,11.02,11.05,11.01,11.03,206400.0,9.4248,9.4505,9.4163,9.4334,206400.0
2012-08-01 14:10:00,11.03,11.05,10.95,11.02,627400.0,9.4334,9.4505,9.3649,9.4248,627400.0
2012-08-01 14:20:00,11.02,11.36,11.02,11.34,1274000.0,9.4248,9.7156,9.4248,9.6985,1274000.0
2012-08-01 14:30:00,11.34,11.35,11.16,11.21,669900.0,9.6985,9.707,9.5445,9.5873,669900.0
2012-08-01 14:40:00,11.22,11.23,11.08,11.09,294000.0,9.5959,9.6044,9.4761,9.4847,294000.0
2012-08-01 14:50:00,11.09,11.12,11.06,11.08,289800.0,9.4847,9.5103,9.459,9.4761,289800.0
2012-08-01 15:00:00,11.09,11.09,11.04,11.07,276700.0,9.4847,9.4847,9.4419,9.4676,276700.0
2012-08-01 15:10:00,11.07,11.08,11.03,11.05,336500.0,9.4676,9.4761,9.4334,9.4505,336500.0
2012-08-01 15:20:00,11.06,11.12,11.05,11.11,290200.0,9.459,9.5103,9.4505,9.5018,290200.0
2012-08-01 15:30:00,11.12,11.12,11.08,11.1,628800.0,9.5103,9.5103,9.4761,9.4932,628800.0
2012-08-01 15:40:00,11.1,11.12,11.05,11.05,894200.0,9.4932,9.5103,9.4505,9.4505,894200.0
2012-08-01 15:50:00,11.05,11.07,11.0,11.03,878600.0,9.4505,9.4676,9.4077,9.4334,878600.0
2012-08-02 09:30:00,11.0,11.17,10.82,11.13,412000.0,9.4077,9.5531,9.2538,9.5189,412000.0
2012-08-02 09:40:00,11.13,11.18,11.1,11.16,276200.0,9.5189,9.5616,9.4932,9.5445,276200.0
2012-08-02 09:50:00,11.16,11.16,11.07,11.15,333500.0,9.5445,9.5445,9.4676,9.536,333500.0
2012-08-02 10:00:00,11.15,11.32,11.13,11.32,424300.0,9.536,9.6814,9.5189,9.6814,424300.0
2012-08-02 10:10:00,11.32,11.44,11.29,11.37,514600.0,9.6814,9.784,9.6557,9.7241,514600.0
2012-08-02 10:20:00,11.37,11.47,11.36,11.46,373400.0,9.7241,9.8097,9.7156,9.8011,373400.0
2012-08-02 10:30:00,11.45,11.48,11.35,11.38,191700.0,9.7926,9.8182,9.707,9.7327,191700.0
2012-08-02 10:40:00,11.38,11.46,11.38,11.44,424600.0,9.7327,9.8011,9.7327,9.784,424600.0
2012-08-02 10:50:00,11.45,11.47,11.32,11.38,424700.0,9.7926,9.8097,9.6814,9.7327,424700.0
2012-08-02 11:00:00,11.38,11.42,11.34,11.36,310000.0,9.7327,9.7669,9.6985,9.7156,310000.0
2012-08-02 11:10:00,11.37,11.38,11.31,11.37,301800.0,9.7241,9.7327,9.6728,9.7241,301800.0
2012-08-02 11:20:00,11.36,11.4,11.35,11.39,259000.0,9.7156,9.7498,9.707,9.7413,259000.0
2012-08-02 11:30:00,11.39,11.39,11.34,11.34,256300.0,9.7413,9.7413,9.6985,9.6985,256300.0
2012-08-02 11:40:00,11.35,11.45,11.34,11.43,311200.0,9.707,9.7926,9.6985,9.7755,311200.0
2012-08-02 11:50:00,11.43,11.47,11.42,11.47,459600.0,9.7755,9.8097,9.7669,9.8097,459600.0
2012-08-02 12:00:00,11.46,11.5,11.43,11.49,744600.0,9.8011,9.8353,9.7755,9.8268,744600.0
2012-08-02 12:10:00,11.49,11.58,11.49,11.56,292700.0,9.8268,9.9037,9.8268,9.8866,292700.0
2012-08-02 12:20:00,11.56,11.57,11.53,11.54,270600.0,9.8866,9.8952,9.861,9.8695,270600.0
2012-08-02 12:30:00,11.54,11.54,11.45,11.5,371300.0,9.8695,9.8695,9.7926,9.8353,371300.0
2012-08-02 12:40:00,11.5,11.54,11.49,11.52,142900.0,9.8353,9.8695,9.8268,9.8524,142900.0
2012-08-02 12:50:00,11.51,11.55,11.5,11.54,157500.0,9.8439,9.8781,9.8353,9.8695,157500.0
2012-08-02 13:00:00,11.54,11.58,11.54,11.57,165600.0,9.8695,9.9037,9.8695,9.8952,165600.0
2012-08-02 13:10:00,11.57,11.58,11.55,11.57,266900.0,9.8952,9.9037,9.8781,9.8952,266900.0
2012-08-02 13:20:00,11.57,11.58,11.56,11.57,106100.0,9.8952,9.9037,9.8866,9.8952,106100.0
2012-08-02 13:30:00,11.58,11.6,11.57,11.57,180700.0,9.9037,9.9209,9.8952,9.8952,180700.0
2012-08-02 13:40:00,11.58,11.59,11.57,11.58,128300.0,9.9037,9.9123,9.8952,9.9037,128300.0
2012-08-02 13:50:00,11.58,11.61,11.52,11.54,800900.0,9.9037,9.9294,9.8524,9.8695,800900.0
2012-08-02 14:00:00,11.54,11.59,11.53,11.59,244100.0,9.8695,9.9123,9.861,9.9123,244100.0
2012-08-02 14:10:00,11.59,11.6,11.57,11.6,146300.0,9.9123,9.9209,9.8952,9.9209,146300.0
2012-08-02 14:20:00,11.6,11.61,11.55,11.56,333800.0,9.9209,9.9294,9.8781,9.8866,333800.0
2012-08-02 14:30:00,11.55,11.63,11.54,11.61,570900.0,9.8781,9.9465,9.8695,9.9294,570900.0
2012-08-02 14:40:00,11.62,11.63,11.6,11.61,316300.0,9.938,9.9465,9.9209,9.9294,316300.0
2012-08-02 14:50:00,11.61,11.63,11.59,11.6,429000.0,9.9294,9.9465,9.9123,9.9209,429000.0
2012-08-02 15:00:00,11.61,11.61,11.54,11.55,431800.0,9.9294,9.9294,9.8695,9.8781,431800.0
2012-08-02 15:10:00,11.54,11.56,11.5,11.54,389100.0,9.8695,9.8866,9.8353,9.8695,389100.0
2012-08-02 15:20:00,11.54,11.56,11.52,11.54,377500.0,9.8695,9.8866,9.8524,9.8695,377500.0
2012-08-02 15:30:00,11.54,11.56,11.53,11.55,322200.0,9.8695,9.8866,9.861,9.8781,322200.0
2012-08-02 15:40:00,11.55,11.58,11.52,11.57,418500.0,9.8781,9.9037,9.8524,9.8952,418500.0
2012-08-02 15:50:00,11.57,11.61,11.55,11.58,1003800.0,9.8952,9.9294,9.8781,9.9037,1003800.0
2012-08-03 09:30:00,11.8,11.88,11.64,11.71,645500.0,10.0919,10.1603,9.9551,10.0149,645500.0
2012-08-03 09:40:00,11.7,11.78,11.63,11.65,593000.0,10.0064,10.0748,9.9465,9.9636,593000.0
2012-08-03 09:50:00,11.66,11.69,11.49,11.52,464600.0,9.9722,9.9978,9.8268,9.8524,464600.0
2012-08-03 10:00:00,11.52,11.64,11.52,11.55,413400.0,9.8524,9.9551,9.8524,9.8781,413400.0
2012-08-03 10:10:00,11.55,11.61,11.55,11.56,415200.0,9.8781,9.9294,9.8781,9.8866,415200.0
2012-08-03 10:20:00,11.56,11.6,11.55,11.58,248300.0,9.8866,9.9209,9.8781,9.9037,248300.0
2012-08-03 10:30:00,11.58,11.58,11.54,11.56,496100.0,9.9037,9.9037,9.8695,9.8866,496100.0
2012-08-03 10:40:00,11.56,11.64,11.55,11.57,265600.0,9.8866,9.9551,9.8781,9.8952,265600.0
2012-08-03 10:50:00,11.57,11.63,11.55,11.62,351400.0,9.8952,9.9465,9.8781,9.938,351400.0
2012-08-03 11:00:00,11.62,11.65,11.55,11.56,478100.0,9.938,9.9636,9.8781,9.8866,478100.0
2012-08-03 11:10:00,11.55,11.62,11.54,11.56,380900.0,9.8781,9.938,9.8695,9.8866,380900.0
2012-08-03 11:20:00,11.55,11.58,11.54,11.55,172200.0,9.8781,9.9037,9.8695,9.8781,172200.0
2012-08-03 11:30:00,11.55,11.57,11.51,11.54,699300.0,9.8781,9.8952,9.8439,9.8695,699300.0
2012-08-03 11:40:00,11.53,11.57,11.53,11.54,177400.0,9.861,9.8952,9.861,9.8695,177400.0
2012-08-03 11:50:00,11.54,11.57,11.54,11.56,209500.0,9.8695,9.8952,9.8695,9.8866,209500.0
2012-08-03 12:00:00,11.57,11.57,11.47,11.49,378900.0,9.8952,9.8952,9.8097,9.8268,378900.0
2012-08-03 12:10:00,11.49,11.52,11.49,11.52,324800.0,9.8268,9.8524,9.8268,9.8524,324800.0
2012-08-03 12:20:00,11.52,11.55,11.51,11.54,210000.0,9.8524,9.8781,9.8439,9.8695,210000.0
2012-08-03 12:30:00,11.54,11.55,11.49,11.52,115800.0,9.8695,9.8781,9.8268,9.8524,115800.0
2012-08-03 12:40:00,11.52,11.54,11.51,11.54,166300.0,9.8524,9.8695,9.8439,9.8695,166300.0
2012-08-03 12:50:00,11.53,11.56,11.53,11.56,375200.0,9.861,9.8866,9.861,9.8866,375200.0
2012-08-03 13:00:00,11.56,11.62,11.54,11.62,170600.0,9.8866,9.938,9.8695,9.938,170600.0
2012-08-03 13:10:00,11.61,11.64,11.59,11.59,144400.0,9.9294,9.9551,9.9123,9.9123,144400.0
2012-08-03 13:20:00,11.6,11.6,11.54,11.56,364100.0,9.9209,9.9209,9.8695,9.8866,364100.0
2012-08-03 13:30:00,11.55,11.63,11.54,11.6,583600.0,9.8781,9.9465,9.8695,9.9209,583600.0
2012-08-03 13:40:00,11.61,11.64,11.6,11.61,121500.0,9.9294,9.9551,9.9209,9.9294,121500.0
2012-08-03 13:50:00,11.61,11.67,11.61,11.65,202400.0,9.9294,9.9807,9.9294,9.9636,202400.0
2012-08-03 14:00:00,11.64,11.65,11.63,11.65,114600.0,9.9551,9.9636,9.9465,9.9636,114600.0
2012-08-03 14:10:00,11.65,11.68,11.64,11.66,229200.0,9.9636,9.9893,9.9551,9.9722,229200.0
2012-08-03 14:20:00,11.65,11.69,11.62,11.62,165800.0,9.9636,9.9978,9.938,9.938,165800.0
2012-08-03 14:30:00,11.63,11.63,11.54,11.54,170400.0,9.9465,9.9465,9.8695,9.8695,170400.0
2012-08-03 14:40:00,11.54,11.56,11.53,11.56,180700.0,9.8695,9.8866,9.861,9.8866,180700.0
2012-08-03 14:50:00,11.56,11.57,11.53,11.54,149400.0,9.8866,9.8952,9.861,9.8695,149400.0
2012-08-03 15:00:00,11.54,11.56,11.53,11.55,95800.0,9.8695,9.8866,9.861,9.8781,95800.0
2012-08-03 15:10:00,11.55,11.58,11.53,11.53,186600.0,9.8781,9.9037,9.861,9.861,186600.0
2012-08-03 15:20:00,11.53,11.55,11.52,11.53,157800.0,9.861,9.8781,9.8524,9.861,157800.0
2012-08-03 15:30:00,11.53,11.54,11.46,11.52,382800.0,9.861,9.8695,9.8011,9.8524,382800.0
2012-08-03 15:40:00,11.53,11.53,11.48,11.5,330900.0,9.861,9.861,9.8182,9.8353,330900.0
2012-08-03 15:50:00,11.5,11.5,11.44,11.49,1095900.0,9.8353,9.8353,9.784,9.8268,1095900.0
2012-08-06 09:30:00,11.59,11.72,11.53,11.65,219800.0,9.9123,10.0235,9.861,9.9636,219800.0
2012-08-06 09:40:00,11.65,11.65,11.39,11.5,349200.0,9.9636,9.9636,9.7413,9.8353,349200.0
2012-08-06 09:50:00,11.5,11.54,11.4,11.41,200000.0,9.8353,9.8695,9.7498,9.7584,200000.0
2012-08-06 10:00:00,11.41,11.51,11.4,11.49,419200.0,9.7584,9.8439,9.7498,9.8268,419200.0
2012-08-06 10:10:00,11.5,11.51,11.43,11.47,237000.0,9.8353,9.8439,9.7755,9.8097,237000.0
2012-08-06 10:20:00,11.46,11.5,11.41,11.49,267100.0,9.8011,9.8353,9.7584,9.8268,267100.0
2012-08-06 10:30:00,11.5,11.51,11.36,11.41,400200.0,9.8353,9.8439,9.7156,9.7584,400200.0
2012-08-06 10:40:00,11.41,11.42,11.35,11.38,464900.0,9.7584,9.7669,9.707,9.7327,464900.0
2012-08-06 10:50:00,11.38,11.42,11.3,11.39,526700.0,9.7327,9.7669,9.6643,9.7413,526700.0
2012-08-06 11:00:00,11.39,11.4,11.3,11.4,554500.0,9.7413,9.7498,9.6643,9.7498,554500.0
2012-08-06 11:10:00,11.39,11.43,11.35,11.43,459800.0,9.7413,9.7755,9.707,9.7755,459800.0
2012-08-06 11:20:00,11.43,11.48,11.42,11.42,217300.0,9.7755,9.8182,9.7669,9.7669,217300.0
2012-08-06 11:30:00,11.42,11.44,11.39,11.42,348300.0,9.7669,9.784,9.7413,9.7669,348300.0
2012-08-06 11:40:00,11.42,11.43,11.39,11.4,141100.0,9.7669,9.7755,9.7413,9.7498,141100.0
2012-08-06 11:50:00,11.4,11.42,11.39,11.39,135900.0,9.7498,9.7669,9.7413,9.7413,135900.0
2012-08-06 12:00:00,11.39,11.4,11.36,11.37,134300.0,9.7413,9.7498,9.7156,9.7241,134300.0
2012-08-06 12:10:00,11.37,11.4,11.34,11.39,315300.0,9.7241,9.7498,9.6985,9.7413,315300.0
2012-08-06 12:20:00,11.4,11.5,11.39,11.5,110700.0,9.7498,9.8353,9.7413,9.8353,110700.0
2012-08-06 12:30:00,11.49,11.5,11.46,11.47,136600.0,9.8268,9.8353,9.8011,9.8097,136600.0
2012-08-06 12:40:00,11.46,11.47,11.46,11.46,88800.0,9.8011,9.8097,9.8011,9.8011,88800.0
2012-08-06 12:50:00,11.47,11.49,11.45,11.46,86400.0,9.8097,9.8268,9.7926,9.8011,86400.0
2012-08-06 13:00:00,11.46,11.49,11.45,11.48,121900.0,9.8011,9.8268,9.7926,9.8182,121900.0
2012-08-06 13:10:00,11.48,11.5,11.46,11.47,58900.0,9.8182,9.8353,9.8011,9.8097,58900.0
2012-08-06 13:20:00,11.48,11.49,11.47,11.48,43700.0,9.8182,9.8268,9.8097,9.8182,43700.0
2012-08-06 13:30:00,11.49,11.49,11.44,11.44,79300.0,9.8268,9.8268,9.784,9.784,79300.0
2012-08-06 13:40:00,11.44,11.47,11.44,11.45,99000.0,9.784,9.8097,9.784,9.7926,99000.0
2012-08-06 13:50:00,11.45,11.46,11.44,11.45,52200.0,9.7926,9.8011,9.784,9.7926,52200.0
2012-08-06 14:00:00,11.46,11.49,11.45,11.48,87200.0,9.8011,9.8268,9.7926,9.8182,87200.0
2012-08-06 14:10:00,11.47,11.48,11.45,11.46,48500.0,9.8097,9.8182,9.7926,9.8011,48500.0
2012-08-06 14:20:00,11.46,11.46,11.44,11.46,78100.0,9.8011,9.8011,9.784,9.8011,78100.0
2012-08-06 14:30:00,11.46,11.48,11.46,11.48,84400.0,9.8011,9.8182,9.8011,9.8182,84400.0
2012-08-06 14:40:00,11.48,11.49,11.47,11.49,70000.0,9.8182,9.8268,9.8097,9.8268,70000.0
2012-08-06 14:50:00,11.49,11.51,11.48,11.48,205600.0,9.8268,9.8439,9.8182,9.8182,205600.0
2012-08-06 15:00:00,11.49,11.51,11.48,11.5,210400.0,9.8268,9.8439,9.8182,9.8353,210400.0
2012-08-06 15:10:00,11.49,11.56,11.49,11.55,264800.0,9.8268,9.8866,9.8268,9.8781,264800.0
2012-08-06 15:20:00,11.55,11.57,11.52,11.56,216200.0,9.8781,9.8952,9.8524,9.8866,216200.0
2012-08-06 15:30:00,11.56,11.59,11.53,11.53,170000.0,9.8866,9.9123,9.861,9.861,170000.0
2012-08-06 15:40:00,11.54,11.54,11.51,11.52,302700.0,9.8695,9.8695,9.8439,9.8524,302700.0
2012-08-06 15:50:00,11.52,11.52,11.46,11.48,454700.0,9.8524,9.8524,9.8011,9.8182,454700.0
2012-08-07 09:30:00,11.55,11.73,11.47,11.49,271000.0,9.8781,10.032,9.8097,9.8268,271000.0
2012-08-07 09:40:00,11.49,11.6,11.48,11.51,237600.0,9.8268,9.9209,9.8182,9.8439,237600.0
2012-08-07 09:50:00,11.52,11.62,11.48,11.49,249400.0,9.8524,9.938,9.8182,9.8268,249400.0
2012-08-07 10:00:00,11.49,11.53,11.37,11.46,358900.0,9.8268,9.861,9.7241,9.8011,358900.0
2012-08-07 10:10:00,11.46,11.55,11.42,11.54,235700.0,9.8011,9.8781,9.7669,9.8695,235700.0
2012-08-07 10:20:00,11.55,11.61,11.53,11.61,92500.0,9.8781,9.9294,9.861,9.9294,92500.0
2012-08-07 10:30:00,11.6,11.61,11.49,11.49,283900.0,9.9209,9.9294,9.8268,9.8268,283900.0
2012-08-07 10:40:00,11.5,11.6,11.49,11.57,239500.0,9.8353,9.9209,9.8268,9.8952,239500.0
2012-08-07 10:50:00,11.58,11.59,11.53,11.54,137800.0,9.9037,9.9123,9.861,9.8695,137800.0
2012-08-07 11:00:00,11.54,11.6,11.53,11.58,296400.0,9.8695,9.9209,9.861,9.9037,296400.0
2012-08-07 11:10:00,11.59,11.61,11.59,11.6,125700.0,9.9123,9.9294,9.9123,9.9209,125700.0
2012-08-07 11:20:00,11.59,11.65,11.58,11.6,412100.0,9.9123,9.9636,9.9037,9.9209,412100.0
2012-08-07 11:30:00,11.61,11.61,11.57,11.6,310200.0,9.9294,9.9294,9.8952,9.9209,310200.0
2012-08-07 11:40:00,11.61,11.66,11.6,11.66,178100.0,9.9294,9.9722,9.9209,9.9722,178100.0
2012-08-07 11:50:00,11.66,11.68,11.63,11.65,263300.0,9.9722,9.9893,9.9465,9.9636,263300.0
2012-08-07 12:00:00,11.66,11.71,11.65,11.71,207400.0,9.9722,10.0149,9.9636,10.0149,207400.0
2012-08-07 12:10:00,11.71,11.72,11.68,11.68,138100.0,10.0149,10.0235,9.9893,9.9893,138100.0
2012-08-07 12:20:00,11.69,11.71,11.68,11.7,100000.0,9.9978,10.0149,9.9893,10.0064,100000.0
2012-08-07 12:30:00,11.7,11.72,11.7,11.72,89900.0,10.0064,10.0235,10.0064,10.0235,89900.0
2012-08-07 12:40:00,11.72,11.74,11.71,11.73,104000.0,10.0235,10.0406,10.0149,10.032,104000.0
2012-08-07 12:50:00,11.72,11.75,11.72,11.74,86900.0,10.0235,10.0491,10.0235,10.0406,86900.0
2012-08-07 13:00:00,11.74,11.74,11.71,11.73,168900.0,10.0406,10.0406,10.0149,10.032,168900.0
2012-08-07 13:10:00,11.73,11.76,11.71,11.76,127800.0,10.032,10.0577,10.0149,10.0577,127800.0
2012-08-07 13:20:00,11.76,11.77,11.72,11.74,124100.0,10.0577,10.0662,10.0235,10.0406,124100.0
2012-08-07 13:30:00,11.74,11.75,11.73,11.74,146300.0,10.0406,10.0491,10.032,10.0406,146300.0
2012-08-07 13:40:00,11.75,11.8,11.74,11.77,154200.0,10.0491,10.0919,10.0406,10.0662,154200.0
2012-08-07 13:50:00,11.77,11.78,11.74,11.76,144600.0,10.0662,10.0748,10.0406,10.0577,144600.0
2012-08-07 14:00:00,11.76,11.78,11.69,11.71,643100.0,10.0577,10.0748,9.9978,10.0149,643100.0
2012-08-07 14:10:00,11.7,11.73,11.69,11.72,231900.0,10.0064,10.032,9.9978,10.0235,231900.0
2012-08-07 14:20:00,11.73,11.74,11.71,11.72,190700.0,10.032,10.0406,10.0149,10.0235,190700.0
2012-08-07 14:30:00,11.73,11.76,11.72,11.75,115000.0,10.032,10.0577,10.0235,10.0491,115000.0
2012-08-07 14:40:00,11.76,11.77,11.73,11.75,195900.0,10.0577,10.0662,10.032,10.0491,195900.0
2012-08-07 14:50:00,11.76,11.77,11.75,11.76,128000.0,10.0577,10.0662,10.0491,10.0577,128000.0
2012-08-07 15:00:00,11.77,11.77,11.7,11.71,245900.0,10.0662,10.0662,10.0064,10.0149,245900.0
2012-08-07 15:10:00,11.71,11.73,11.69,11.7,191000.0,10.0149,10.032,9.9978,10.0064,191000.0
2012-08-07 15:20:00,11.7,11.76,11.69,11.76,257900.0,10.0064,10.0577,9.9978,10.0577,257900.0
2012-08-07 15:30:00,11.76,11.77,11.73,11.75,815100.0,10.0577,10.0662,10.032,10.0491,815100.0
2012-08-07 15:40:00,11.75,11.77,11.74,11.76,446300.0,10.0491,10.0662,10.0406,10.0577,446300.0
2012-08-07 15:50:00,11.76,11.76,11.69,11.69,1097900.0,10.0577,10.0577,9.9978,9.9978,1097900.0
2012-08-08 09:30:00,11.66,11.74,11.51,11.59,321700.0,9.9722,10.0406,9.8439,9.9123,321700.0
2012-08-08 09:40:00,11.59,11.83,11.59,11.79,477400.0,9.9123,10.1176,9.9123,10.0833,477400.0
2012-08-08 09:50:00,11.79,11.81,11.75,11.8,344900.0,10.0833,10.1005,10.0491,10.0919,344900.0
2012-08-08 10:00:00,11.8,11.8,11.68,11.71,364200.0,10.0919,10.0919,9.9893,10.0149,364200.0
2012-08-08 10:10:00,11.7,11.75,11.66,11.71,246500.0,10.0064,10.0491,9.9722,10.0149,246500.0
2012-08-08 10:20:00,11.71,11.74,11.71,11.72,307900.0,10.0149,10.0406,10.0149,10.0235,307900.0
2012-08-08 10:30:00,11.72,11.77,11.7,11.77,248800.0,10.0235,10.0662,10.0064,10.0662,248800.0
2012-08-08 10:40:00,11.77,11.78,11.7,11.77,216200.0,10.0662,10.0748,10.0064,10.0662,216200.0
2012-08-08 10:50:00,11.76,11.85,11.76,11.85,362600.0,10.0577,10.1347,10.0577,10.1347,362600.0
2012-08-08 11:00:00,11.84,11.86,11.79,11.84,310100.0,10.1261,10.1432,10.0833,10.1261,310100.0
2012-08-08 11:10:00,11.84,11.96,11.84,11.94,415400.0,10.1261,10.2287,10.1261,10.2116,415400.0
2012-08-08 11:20:00,11.94,11.98,11.91,11.96,477900.0,10.2116,10.2458,10.186,10.2287,477900.0
2012-08-08 11:30:00,11.97,11.98,11.9,11.91,332000.0,10.2373,10.2458,10.1774,10.186,332000.0
2012-08-08 11:40:00,11.9,11.94,11.9,11.91,250400.0,10.1774,10.2116,10.1774,10.186,250400.0
2012-08-08 11:50:00,11.91,11.94,11.9,11.93,223700.0,10.186,10.2116,10.1774,10.2031,223700.0
2012-08-08 12:00:00,11.93,11.95,11.91,11.95,131200.0,10.2031,10.2202,10.186,10.2202,131200.0
2012-08-08 12:10:00,11.95,11.99,11.92,11.98,514300.0,10.2202,10.2544,10.1945,10.2458,514300.0
2012-08-08 12:20:00,11.98,12.02,11.94,11.96,537000.0,10.2458,10.2801,10.2116,10.2287,537000.0
2012-08-08 12:30:00,11.95,11.98,11.94,11.97,182600.0,10.2202,10.2458,10.2116,10.2373,182600.0
2012-08-08 12:40:00,11.97,11.98,11.94,11.96,136400.0,10.2373,10.2458,10.2116,10.2287,136400.0
2012-08-08 12:50:00,11.96,11.97,11.94,11.96,151500.0,10.2287,10.2373,10.2116,10.2287,151500.0
2012-08-08 13:00:00,11.96,12.0,11.95,11.97,186000.0,10.2287,10.263,10.2202,10.2373,186000.0
2012-08-08 13:10:00,11.96,11.97,11.93,11.96,201300.0,10.2287,10.2373,10.2031,10.2287,201300.0
2012-08-08 13:20:00,11.96,11.99,11.94,11.97,340400.0,10.2287,10.2544,10.2116,10.2373,340400.0
2012-08-08 13:30:00,11.96,11.99,11.96,11.98,245800.0,10.2287,10.2544,10.2287,10.2458,245800.0
2012-08-08 13:40:00,11.98,11.99,11.95,11.97,298200.0,10.2458,10.2544,10.2202,10.2373,298200.0
2012-08-08 13:50:00,11.97,12.0,11.95,11.98,487600.0,10.2373,10.263,10.2202,10.2458,487600.0
2012-08-08 14:00:00,11.97,12.0,11.95,11.99,454800.0,10.2373,10.263,10.2202,10.2544,454800.0
2012-08-08 14:10:00,11.99,11.99,11.95,11.97,434100.0,10.2544,10.2544,10.2202,10.2373,434100.0
2012-08-08 14:20:00,11.97,11.99,11.96,11.98,386500.0,10.2373,10.2544,10.2287,10.2458,386500.0
2012-08-08 14:30:00,11.99,12.06,11.98,12.03,525600.0,10.2544,10.3143,10.2458,10.2886,525600.0
2012-08-08 14:40:00,12.02,12.07,12.02,12.05,226100.0,10.2801,10.3228,10.2801,10.3057,226100.0
2012-08-08 14:50:00,12.06,12.07,12.04,12.05,362300.0,10.3143,10.3228,10.2972,10.3057,362300.0
2012-08-08 15:00:00,12.06,12.06,12.04,12.04,214300.0,10.3143,10.3143,10.2972,10.2972,214300.0
2012-08-08 15:10:00,12.04,12.14,12.04,12.12,484000.0,10.2972,10.3827,10.2972,10.3656,484000.0
2012-08-08 15:20:00,12.12,12.15,12.09,12.13,352200.0,10.3656,10.3912,10.3399,10.3741,352200.0
2012-08-08 15:30:00,12.13,12.14,12.08,12.11,445700.0,10.3741,10.3827,10.3314,10.357,445700.0
2012-08-08 15:40:00,12.11,12.14,12.08,12.1,1162800.0,10.357,10.3827,10.3314,10.3485,1162800.0
2012-08-08 15:50:00,12.1,12.11,12.07,12.1,828800.0,10.3485,10.357,10.3228,10.3485,828800.0
2012-08-09 09:30:00,12.29,12.45,12.2,12.44,1432600.0,10.511,10.6478,10.434,10.6393,1432600.0
2012-08-09 09:40:00,12.43,12.45,12.31,12.4,901900.0,10.6307,10.6478,10.5281,10.605,901900.0
2012-08-09 09:50:00,12.4,12.42,12.35,12.41,819100.0,10.605,10.6222,10.5623,10.6136,819100.0
2012-08-09 10:00:00,12.42,12.49,12.41,12.45,977300.0,10.6222,10.682,10.6136,10.6478,977300.0
2012-08-09 10:10:00,12.45,12.48,12.43,12.46,405000.0,10.6478,10.6735,10.6307,10.6564,405000.0
2012-08-09 10:20:00,12.45,12.54,12.44,12.49,702700.0,10.6478,10.7248,10.6393,10.682,702700.0
2012-08-09 10:30:00,12.5,12.54,12.46,12.52,529000.0,10.6906,10.7248,10.6564,10.7077,529000.0
2012-08-09 10:40:00,12.52,12.6,12.51,12.6,554500.0,10.7077,10.7761,10.6991,10.7761,554500.0
2012-08-09 10:50:00,12.6,12.78,12.57,12.77,1349000.0,10.7761,10.93,10.7504,10.9215,1349000.0
2012-08-09 11:00:00,12.77,12.84,12.72,12.82,951400.0,10.9215,10.9814,10.8787,10.9643,951400.0
2012-08-09 11:10:00,12.82,12.92,12.8,12.84,1090500.0,10.9643,11.0498,10.9471,10.9814,1090500.0
2012-08-09 11:20:00,12.85,12.91,12.81,12.82,682200.0,10.9899,11.0412,10.9557,10.9643,682200.0
2012-08-09 11:30:00,12.82,12.83,12.7,12.73,726300.0,10.9643,10.9728,10.8616,10.8873,726300.0
2012-08-09 11:40:00,12.73,12.73,12.6,12.61,289600.0,10.8873,10.8873,10.7761,10.7847,289600.0
2012-08-09 11:50:00,12.61,12.66,12.59,12.66,502900.0,10.7847,10.8274,10.7675,10.8274,502900.0
2012-08-09 12:00:00,12.65,12.67,12.6,12.62,289800.0,10.8189,10.836,10.7761,10.7932,289800.0
2012-08-09 12:10:00,12.61,12.64,12.59,12.63,318100.0,10.7847,10.8103,10.7675,10.8018,318100.0
2012-08-09 12:20:00,12.63,12.64,12.59,12.61,454800.0,10.8018,10.8103,10.7675,10.7847,454800.0
2012-08-09 12:30:00,12.6,12.69,12.59,12.69,288900.0,10.7761,10.8531,10.7675,10.8531,288900.0
2012-08-09 12:40:00,12.69,12.72,12.68,12.71,290500.0,10.8531,10.8787,10.8445,10.8702,290500.0
2012-08-09 12:50:00,12.71,12.75,12.68,12.71,301300.0,10.8702,10.9044,10.8445,10.8702,301300.0
2012-08-09 13:00:00,12.71,12.72,12.69,12.7,248800.0,10.8702,10.8787,10.8531,10.8616,248800.0
2012-08-09 13:10:00,12.7,12.7,12.6,12.62,242400.0,10.8616,10.8616,10.7761,10.7932,242400.0
2012-08-09 13:20:00,12.61,12.65,12.6,12.65,287000.0,10.7847,10.8189,10.7761,10.8189,287000.0
2012-08-09 13:30:00,12.65,12.67,12.62,12.63,207800.0,10.8189,10.836,10.7932,10.8018,207800.0
2012-08-09 13:40:00,12.63,12.66,12.62,12.66,214100.0,10.8018,10.8274,10.7932,10.8274,214100.0
2012-08-09 13:50:00,12.66,12.66,12.62,12.63,183600.0,10.8274,10.8274,10.7932,10.8018,183600.0
2012-08-09 14:00:00,12.63,12.63,12.6,12.61,258000.0,10.8018,10.8018,10.7761,10.7847,258000.0
2012-08-09 14:10:00,12.61,12.64,12.6,12.61,368000.0,10.7847,10.8103,10.7761,10.7847,368000.0
2012-08-09 14:20:00,12.61,12.65,12.6,12.65,171400.0,10.7847,10.8189,10.7761,10.8189,171400.0
2012-08-09 14:30:00,12.65,12.7,12.63,12.66,346300.0,10.8189,10.8616,10.8018,10.8274,346300.0
2012-08-09 14:40:00,12.66,12.68,12.64,12.66,320600.0,10.8274,10.8445,10.8103,10.8274,320600.0
2012-08-09 14:50:00,12.66,12.67,12.65,12.65,106700.0,10.8274,10.836,10.8189,10.8189,106700.0
2012-08-09 15:00:00,12.66,12.67,12.61,12.62,257000.0,10.8274,10.836,10.7847,10.7932,257000.0
2012-08-09 15:10:00,12.62,12.67,12.62,12.66,259400.0,10.7932,10.836,10.7932,10.8274,259400.0
2012-08-09 15:20:00,12.66,12.68,12.65,12.66,239400.0,10.8274,10.8445,10.8189,10.8274,239400.0
2012-08-09 15:30:00,12.66,12.73,12.65,12.68,662300.0,10.8274,10.8873,10.8189,10.8445,662300.0
2012-08-09 15:40:00,12.68,12.68,12.6,12.62,715600.0,10.8445,10.8445,10.7761,10.7932,715600.0
2012-08-09 15:50:00,12.62,12.67,12.6,12.67,1190900.0,10.7932,10.836,10.7761,10.836,1190900.0
2012-08-10 09:30:00,12.55,12.62,12.42,12.56,392600.0,10.7333,10.7932,10.6222,10.7419,392600.0
2012-08-10 09:40:00,12.56,12.59,12.51,12.53,339300.0,10.7419,10.7675,10.6991,10.7162,339300.0
2012-08-10 09:50:00,12.54,12.54,12.44,12.46,251000.0,10.7248,10.7248,10.6393,10.6564,251000.0
2012-08-10 10:00:00,12.46,12.46,12.34,12.43,437300.0,10.6564,10.6564,10.5537,10.6307,437300.0
2012-08-10 10:10:00,12.44,12.51,12.39,12.41,306100.0,10.6393,10.6991,10.5965,10.6136,306100.0
2012-08-10 10:20:00,12.41,12.44,12.39,12.43,208300.0,10.6136,10.6393,10.5965,10.6307,208300.0
2012-08-10 10:30:00,12.43,12.46,12.38,12.38,220100.0,10.6307,10.6564,10.5879,10.5879,220100.0
2012-08-10 10:40:00,12.39,12.4,12.32,12.34,237100.0,10.5965,10.605,10.5366,10.5537,237100.0
2012-08-10 10:50:00,12.33,12.35,12.29,12.35,216800.0,10.5452,10.5623,10.511,10.5623,216800.0
2012-08-10 11:00:00,12.35,12.4,12.31,12.39,353000.0,10.5623,10.605,10.5281,10.5965,353000.0
2012-08-10 11:10:00,12.38,12.43,12.38,12.41,337600.0,10.5879,10.6307,10.5879,10.6136,337600.0
2012-08-10 11:20:00,12.4,12.47,12.39,12.44,338000.0,10.605,10.6649,10.5965,10.6393,338000.0
2012-08-10 11:30:00,12.44,12.48,12.42,12.47,278900.0,10.6393,10.6735,10.6222,10.6649,278900.0
2012-08-10 11:40:00,12.48,12.49,12.46,12.46,89300.0,10.6735,10.682,10.6564,10.6564,89300.0
2012-08-10 11:50:00,12.47,12.49,12.46,12.48,108700.0,10.6649,10.682,10.6564,10.6735,108700.0
2012-08-10 12:00:00,12.47,12.48,12.44,12.44,168200.0,10.6649,10.6735,10.6393,10.6393,168200.0
2012-08-10 12:10:00,12.45,12.47,12.44,12.46,114400.0,10.6478,10.6649,10.6393,10.6564,114400.0
2012-08-10 12:20:00,12.45,12.46,12.43,12.43,139300.0,10.6478,10.6564,10.6307,10.6307,139300.0
2012-08-10 12:30:00,12.44,12.45,12.37,12.39,301200.0,10.6393,10.6478,10.5794,10.5965,301200.0
2012-08-10 12:40:00,12.39,12.39,12.32,12.32,155200.0,10.5965,10.5965,10.5366,10.5366,155200.0
2012-08-10 12:50:00,12.33,12.35,12.31,12.33,124200.0,10.5452,10.5623,10.5281,10.5452,124200.0
2012-08-10 13:00:00,12.33,12.36,12.31,12.32,96500.0,10.5452,10.5708,10.5281,10.5366,96500.0
2012-08-10 13:10:00,12.32,12.37,12.31,12.36,142700.0,10.5366,10.5794,10.5281,10.5708,142700.0
2012-08-10 13:20:00,12.35,12.4,12.35,12.39,120800.0,10.5623,10.605,10.5623,10.5965,120800.0
2012-08-10 13:30:00,12.38,12.44,12.38,12.43,95100.0,10.5879,10.6393,10.5879,10.6307,95100.0
2012-08-10 13:40:00,12.43,12.47,12.43,12.45,194000.0,10.6307,10.6649,10.6307,10.6478,194000.0
2012-08-10 13:50:00,12.45,12.45,12.43,12.45,79200.0,10.6478,10.6478,10.6307,10.6478,79200.0
2012-08-10 14:00:00,12.44,12.45,12.44,12.44,75100.0,10.6393,10.6478,10.6393,10.6393,75100.0
2012-08-10 14:10:00,12.45,12.45,12.42,12.43,131000.0,10.6478,10.6478,10.6222,10.6307,131000.0
2012-08-10 14:20:00,12.44,12.44,12.42,12.43,27100.0,10.6393,10.6393,10.6222,10.6307,27100.0
2012-08-10 14:30:00,12.42,12.43,12.4,12.4,87800.0,10.6222,10.6307,10.605,10.605,87800.0
2012-08-10 14:40:00,12.41,12.46,12.4,12.46,217000.0,10.6136,10.6564,10.605,10.6564,217000.0
2012-08-10 14:50:00,12.46,12.46,12.42,12.42,145900.0,10.6564,10.6564,10.6222,10.6222,145900.0
2012-08-10 15:00:00,12.42,12.47,12.42,12.44,418800.0,10.6222,10.6649,10.6222,10.6393,418800.0
2012-08-10 15:10:00,12.45,12.48,12.44,12.45,200600.0,10.6478,10.6735,10.6393,10.6478,200600.0
2012-08-10 15:20:00,12.46,12.46,12.42,12.43,156600.0,10.6564,10.6564,10.6222,10.6307,156600.0
2012-08-10 15:30:00,12.44,12.46,12.4,12.4,202300.0,10.6393,10.6564,10.605,10.605,202300.0
2012-08-10 15:40:00,12.4,12.46,12.4,12.44,427200.0,10.605,10.6564,10.605,10.6393,427200.0
2012-08-10 15:50:00,12.44,12.48,12.42,12.47,595600.0,10.6393,10.6735,10.6222,10.6649,595600.0
2012-08-13 09:30:00,12.5,12.62,12.46,12.48,483400.0,10.6906,10.7932,10.6564,10.6735,483400.0
2012-08-13 09:40:00,12.48,12.49,12.32,12.34,277200.0,10.6735,10.682,10.5366,10.5537,277200.0
2012-08-13 09:50:00,12.34,12.41,12.33,12.36,275200.0,10.5537,10.6136,10.5452,10.5708,275200.0
2012-08-13 10:00:00,12.36,12.38,12.32,12.37,407300.0,10.5708,10.5879,10.5366,10.5794,407300.0
2012-08-13 10:10:00,12.37,12.37,12.31,12.33,237400.0,10.5794,10.5794,10.5281,10.5452,237400.0
2012-08-13 10:20:00,12.34,12.35,12.27,12.31,373700.0,10.5537,10.5623,10.4939,10.5281,373700.0
2012-08-13 10:30:00,12.3,12.33,12.27,12.33,330900.0,10.5195,10.5452,10.4939,10.5452,330900.0
2012-08-13 10:40:00,12.33,12.36,12.31,12.36,164500.0,10.5452,10.5708,10.5281,10.5708,164500.0
2012-08-13 10:50:00,12.36,12.4,12.35,12.38,323400.0,10.5708,10.605,10.5623,10.5879,323400.0
2012-08-13 11:00:00,12.38,12.41,12.31,12.36,603100.0,10.5879,10.6136,10.5281,10.5708,603100.0
2012-08-13 11:10:00,12.36,12.39,12.35,12.36,225600.0,10.5708,10.5965,10.5623,10.5708,225600.0
2012-08-13 11:20:00,12.36,12.4,12.32,12.32,245100.0,10.5708,10.605,10.5366,10.5366,245100.0
2012-08-13 11:30:00,12.32,12.4,12.31,12.36,220000.0,10.5366,10.605,10.5281,10.5708,220000.0
2012-08-13 11:40:00,12.36,12.48,12.34,12.38,404400.0,10.5708,10.6735,10.5537,10.5879,404400.0
2012-08-13 11:50:00,12.38,12.41,12.36,12.39,219000.0,10.5879,10.6136,10.5708,10.5965,219000.0
2012-08-13 12:00:00,12.39,12.42,12.37,12.37,191700.0,10.5965,10.6222,10.5794,10.5794,191700.0
2012-08-13 12:10:00,12.37,12.39,12.36,12.39,123400.0,10.5794,10.5965,10.5708,10.5965,123400.0
2012-08-13 12:20:00,12.38,12.39,12.37,12.38,75000.0,10.5879,10.5965,10.5794,10.5879,75000.0
2012-08-13 12:30:00,12.38,12.42,12.37,12.41,187000.0,10.5879,10.6222,10.5794,10.6136,187000.0
2012-08-13 12:40:00,12.41,12.45,12.4,12.44,78400.0,10.6136,10.6478,10.605,10.6393,78400.0
2012-08-13 12:50:00,12.43,12.46,12.42,12.46,118200.0,10.6307,10.6564,10.6222,10.6564,118200.0
2012-08-13 13:00:00,12.46,12.5,12.46,12.47,126900.0,10.6564,10.6906,10.6564,10.6649,126900.0
2012-08-13 13:10:00,12.48,12.48,12.44,12.47,136100.0,10.6735,10.6735,10.6393,10.6649,136100.0
2012-08-13 13:20:00,12.47,12.47,12.43,12.46,82200.0,10.6649,10.6649,10.6307,10.6564,82200.0
2012-08-13 13:30:00,12.46,12.46,12.4,12.4,70300.0,10.6564,10.6564,10.605,10.605,70300.0
2012-08-13 13:40:00,12.4,12.42,12.38,12.42,134700.0,10.605,10.6222,10.5879,10.6222,134700.0
2012-08-13 13:50:00,12.43,12.45,12.41,12.42,100600.0,10.6307,10.6478,10.6136,10.6222,100600.0
2012-08-13 14:00:00,12.43,12.45,12.41,12.42,79400.0,10.6307,10.6478,10.6136,10.6222,79400.0
2012-08-13 14:10:00,12.41,12.46,12.4,12.46,134300.0,10.6136,10.6564,10.605,10.6564,134300.0
2012-08-13 14:20:00,12.46,12.49,12.45,12.47,157100.0,10.6564,10.682,10.6478,10.6649,157100.0
2012-08-13 14:30:00,12.46,12.48,12.44,12.46,86100.0,10.6564,10.6735,10.6393,10.6564,86100.0
2012-08-13 14:40:00,12.46,12.46,12.42,12.44,90800.0,10.6564,10.6564,10.6222,10.6393,90800.0
2012-08-13 14:50:00,12.44,12.48,12.43,12.46,178100.0,10.6393,10.6735,10.6307,10.6564,178100.0
2012-08-13 15:00:00,12.46,12.47,12.44,12.47,189700.0,10.6564,10.6649,10.6393,10.6649,189700.0
2012-08-13 15:10:00,12.46,12.49,12.43,12.46,196200.0,10.6564,10.682,10.6307,10.6564,196200.0
2012-08-13 15:20:00,12.46,12.48,12.45,12.45,275200.0,10.6564,10.6735,10.6478,10.6478,275200.0
2012-08-13 15:30:00,12.45,12.47,12.42,12.45,248300.0,10.6478,10.6649,10.6222,10.6478,248300.0
2012-08-13 15:40:00,12.45,12.45,12.42,12.44,405400.0,10.6478,10.6478,10.6222,10.6393,405400.0
2012-08-13 15:50:00,12.44,12.45,12.42,12.45,528900.0,10.6393,10.6478,10.6222,10.6478,528900.0
2012-08-14 09:30:00,12.56,12.64,12.4,12.42,380300.0,10.7419,10.8103,10.605,10.6222,380300.0
2012-08-14 09:40:00,12.42,12.54,12.4,12.49,512500.0,10.6222,10.7248,10.605,10.682,512500.0
2012-08-14 09:50:00,12.49,12.5,12.44,12.5,451200.0,10.682,10.6906,10.6393,10.6906,451200.0
2012-08-14 10:00:00,12.5,12.52,12.46,12.48,334200.0,10.6906,10.7077,10.6564,10.6735,334200.0
2012-08-14 10:10:00,12.47,12.55,12.46,12.51,280300.0,10.6649,10.7333,10.6564,10.6991,280300.0
2012-08-14 10:20:00,12.5,12.53,12.46,12.46,294400.0,10.6906,10.7162,10.6564,10.6564,294400.0
2012-08-14 10:30:00,12.47,12.49,12.44,12.48,301500.0,10.6649,10.682,10.6393,10.6735,301500.0
2012-08-14 10:40:00,12.48,12.56,12.47,12.55,206900.0,10.6735,10.7419,10.6649,10.7333,206900.0
2012-08-14 10:50:00,12.56,12.6,12.55,12.59,265600.0,10.7419,10.7761,10.7333,10.7675,265600.0
2012-08-14 11:00:00,12.59,12.75,12.58,12.74,750200.0,10.7675,10.9044,10.759,10.8958,750200.0
2012-08-14 11:10:00,12.74,12.76,12.7,12.73,351500.0,10.8958,10.9129,10.8616,10.8873,351500.0
2012-08-14 11:20:00,12.73,12.74,12.65,12.73,282600.0,10.8873,10.8958,10.8189,10.8873,282600.0
2012-08-14 11:30:00,12.72,12.75,12.71,12.71,173200.0,10.8787,10.9044,10.8702,10.8702,173200.0
2012-08-14 11:40:00,12.71,12.75,12.69,12.74,241100.0,10.8702,10.9044,10.8531,10.8958,241100.0
2012-08-14 11:50:00,12.74,12.74,12.68,12.72,208000.0,10.8958,10.8958,10.8445,10.8787,208000.0
2012-08-14 12:00:00,12.72,12.74,12.71,12.74,59400.0,10.8787,10.8958,10.8702,10.8958,59400.0
2012-08-14 12:10:00,12.74,12.74,12.7,12.7,127600.0,10.8958,10.8958,10.8616,10.8616,127600.0
2012-08-14 12:20:00,12.7,12.73,12.69,12.73,118900.0,10.8616,10.8873,10.8531,10.8873,118900.0
2012-08-14 12:30:00,12.72,12.73,12.68,12.69,218000.0,10.8787,10.8873,10.8445,10.8531,218000.0
2012-08-14 12:40:00,12.7,12.71,12.63,12.7,640400.0,10.8616,10.8702,10.8018,10.8616,640400.0
2012-08-14 12:50:00,12.69,12.72,12.64,12.64,185100.0,10.8531,10.8787,10.8103,10.8103,185100.0
2012-08-14 13:00:00,12.64,12.67,12.63,12.67,110800.0,10.8103,10.836,10.8018,10.836,110800.0
2012-08-14 13:10:00,12.66,12.66,12.61,12.61,177100.0,10.8274,10.8274,10.7847,10.7847,177100.0
2012-08-14 13:20:00,12.62,12.66,12.61,12.66,160500.0,10.7932,10.8274,10.7847,10.8274,160500.0
2012-08-14 13:30:00,12.65,12.71,12.65,12.7,223600.0,10.8189,10.8702,10.8189,10.8616,223600.0
2012-08-14 13:40:00,12.71,12.73,12.69,12.71,146300.0,10.8702,10.8873,10.8531,10.8702,146300.0
2012-08-14 13:50:00,12.71,12.72,12.68,12.7,72000.0,10.8702,10.8787,10.8445,10.8616,72000.0
2012-08-14 14:00:00,12.7,12.71,12.66,12.69,239400.0,10.8616,10.8702,10.8274,10.8531,239400.0
2012-08-14 14:10:00,12.68,12.7,12.67,12.68,121300.0,10.8445,10.8616,10.836,10.8445,121300.0
2012-08-14 14:20:00,12.69,12.71,12.67,12.71,267500.0,10.8531,10.8702,10.836,10.8702,267500.0
2012-08-14 14:30:00,12.71,12.73,12.69,12.71,316600.0,10.8702,10.8873,10.8531,10.8702,316600.0
2012-08-14 14:40:00,12.7,12.75,12.68,12.75,456000.0,10.8616,10.9044,10.8445,10.9044,456000.0
2012-08-14 14:50:00,12.75,12.75,12.72,12.75,158700.0,10.9044,10.9044,10.8787,10.9044,158700.0
2012-08-14 15:00:00,12.75,12.75,12.67,12.68,170900.0,10.9044,10.9044,10.836,10.8445,170900.0
2012-08-14 15:10:00,12.68,12.68,12.61,12.64,312800.0,10.8445,10.8445,10.7847,10.8103,312800.0
2012-08-14 15:20:00,12.65,12.71,12.63,12.69,542700.0,10.8189,10.8702,10.8018,10.8531,542700.0
2012-08-14 15:30:00,12.69,12.72,12.63,12.7,625700.0,10.8531,10.8787,10.8018,10.8616,625700.0
2012-08-14 15:40:00,12.69,12.72,12.68,12.71,619900.0,10.8531,10.8787,10.8445,10.8702,619900.0
2012-08-14 15:50:00,12.71,12.73,12.64,12.71,1477200.0,10.8702,10.8873,10.8103,10.8702,1477200.0
2012-08-15 09:30:00,12.59,12.72,12.52,12.53,365400.0,10.7675,10.8787,10.7077,10.7162,365400.0
2012-08-15 09:40:00,12.53,12.69,12.53,12.67,843700.0,10.7162,10.8531,10.7162,10.836,843700.0
2012-08-15 09:50:00,12.66,12.82,12.65,12.74,458200.0,10.8274,10.9643,10.8189,10.8958,458200.0
2012-08-15 10:00:00,12.75,12.88,12.75,12.84,710600.0,10.9044,11.0156,10.9044,10.9814,710600.0
2012-08-15 10:10:00,12.84,12.85,12.7,12.71,982500.0,10.9814,10.9899,10.8616,10.8702,982500.0
2012-08-15 10:20:00,12.71,12.75,12.6,12.68,706800.0,10.8702,10.9044,10.7761,10.8445,706800.0
2012-08-15 10:30:00,12.69,12.73,12.62,12.62,362900.0,10.8531,10.8873,10.7932,10.7932,362900.0
2012-08-15 10:40:00,12.63,12.65,12.56,12.63,350900.0,10.8018,10.8189,10.7419,10.8018,350900.0
2012-08-15 10:50:00,12.63,12.7,12.63,12.67,328000.0,10.8018,10.8616,10.8018,10.836,328000.0
2012-08-15 11:00:00,12.68,12.68,12.6,12.64,354800.0,10.8445,10.8445,10.7761,10.8103,354800.0
2012-08-15 11:10:00,12.64,12.68,12.63,12.66,310900.0,10.8103,10.8445,10.8018,10.8274,310900.0
2012-08-15 11:20:00,12.66,12.68,12.6,12.63,358700.0,10.8274,10.8445,10.7761,10.8018,358700.0
2012-08-15 11:30:00,12.63,12.64,12.6,12.62,194300.0,10.8018,10.8103,10.7761,10.7932,194300.0
2012-08-15 11:40:00,12.62,12.67,12.62,12.67,171800.0,10.7932,10.836,10.7932,10.836,171800.0
2012-08-15 11:50:00,12.67,12.67,12.62,12.64,226900.0,10.836,10.836,10.7932,10.8103,226900.0
2012-08-15 12:00:00,12.63,12.68,12.63,12.67,130300.0,10.8018,10.8445,10.8018,10.836,130300.0
2012-08-15 12:10:00,12.67,12.69,12.65,12.67,90900.0,10.836,10.8531,10.8189,10.836,90900.0
2012-08-15 12:20:00,12.66,12.71,12.65,12.7,611500.0,10.8274,10.8702,10.8189,10.8616,611500.0
2012-08-15 12:30:00,12.71,12.71,12.68,12.7,201000.0,10.8702,10.8702,10.8445,10.8616,201000.0
2012-08-15 12:40:00,12.7,12.74,12.7,12.74,137800.0,10.8616,10.8958,10.8616,10.8958,137800.0
2012-08-15 12:50:00,12.73,12.75,12.72,12.73,169300.0,10.8873,10.9044,10.8787,10.8873,169300.0
2012-08-15 13:00:00,12.73,12.74,12.7,12.71,114900.0,10.8873,10.8958,10.8616,10.8702,114900.0
2012-08-15 13:10:00,12.72,12.73,12.71,12.73,53000.0,10.8787,10.8873,10.8702,10.8873,53000.0
2012-08-15 13:20:00,12.73,12.74,12.71,12.73,79500.0,10.8873,10.8958,10.8702,10.8873,79500.0
2012-08-15 13:30:00,12.74,12.74,12.72,12.73,53700.0,10.8958,10.8958,10.8787,10.8873,53700.0
2012-08-15 13:40:00,12.72,12.73,12.71,12.73,152300.0,10.8787,10.8873,10.8702,10.8873,152300.0
2012-08-15 13:50:00,12.72,12.77,12.72,12.74,323000.0,10.8787,10.9215,10.8787,10.8958,323000.0
2012-08-15 14:00:00,12.75,12.77,12.74,12.76,251200.0,10.9044,10.9215,10.8958,10.9129,251200.0
2012-08-15 14:10:00,12.76,12.81,12.75,12.8,265200.0,10.9129,10.9557,10.9044,10.9471,265200.0
2012-08-15 14:20:00,12.8,12.81,12.76,12.77,242900.0,10.9471,10.9557,10.9129,10.9215,242900.0
2012-08-15 14:30:00,12.78,12.8,12.75,12.8,252800.0,10.93,10.9471,10.9044,10.9471,252800.0
2012-08-15 14:40:00,12.79,12.8,12.77,12.78,209500.0,10.9386,10.9471,10.9215,10.93,209500.0
2012-08-15 14:50:00,12.79,12.85,12.78,12.83,357500.0,10.9386,10.9899,10.93,10.9728,357500.0
2012-08-15 15:00:00,12.83,12.84,12.75,12.78,329900.0,10.9728,10.9814,10.9044,10.93,329900.0
2012-08-15 15:10:00,12.79,12.79,12.77,12.78,274600.0,10.9386,10.9386,10.9215,10.93,274600.0
2012-08-15 15:20:00,12.78,12.79,12.72,12.77,299300.0,10.93,10.9386,10.8787,10.9215,299300.0
2012-08-15 15:30:00,12.77,12.77,12.75,12.75,132200.0,10.9215,10.9215,10.9044,10.9044,132200.0
2012-08-15 15:40:00,12.75,12.78,12.75,12.76,432100.0,10.9044,10.93,10.9044,10.9129,432100.0
2012-08-15 15:50:00,12.76,12.78,12.75,12.78,503800.0,10.9129,10.93,10.9044,10.93,503800.0
2012-08-16 09:30:00,12.78,12.91,12.75,12.87,633500.0,10.93,11.0412,10.9044,11.007,633500.0
2012-08-16 09:40:00,12.87,12.95,12.82,12.92,877400.0,11.007,11.0754,10.9643,11.0498,877400.0
2012-08-16 09:50:00,12.92,12.98,12.9,12.96,532300.0,11.0498,11.1011,11.0327,11.084,532300.0
2012-08-16 10:00:00,12.96,13.0,12.93,12.94,454600.0,11.084,11.1182,11.0583,11.0669,454600.0
2012-08-16 10:10:00,12.95,12.95,12.88,12.91,289700.0,11.0754,11.0754,11.0156,11.0412,289700.0
2012-08-16 10:20:00,12.91,12.98,12.91,12.96,386000.0,11.0412,11.1011,11.0412,11.084,386000.0
2012-08-16 10:30:00,12.96,12.97,12.91,12.97,494000.0,11.084,11.0925,11.0412,11.0925,494000.0
2012-08-16 10:40:00,12.98,13.13,12.96,13.1,942500.0,11.1011,11.2294,11.084,11.2037,942500.0
2012-08-16 10:50:00,13.11,13.17,13.01,13.04,931500.0,11.2123,11.2636,11.1267,11.1524,931500.0
2012-08-16 11:00:00,13.04,13.05,12.98,13.02,879600.0,11.1524,11.161,11.1011,11.1353,879600.0
2012-08-16 11:10:00,13.02,13.11,13.02,13.09,642200.0,11.1353,11.2123,11.1353,11.1952,642200.0
2012-08-16 11:20:00,13.09,13.18,13.07,13.16,673800.0,11.1952,11.2721,11.1781,11.255,673800.0
2012-08-16 11:30:00,13.15,13.29,13.13,13.28,949800.0,11.2465,11.3662,11.2294,11.3577,949800.0
2012-08-16 11:40:00,13.29,13.41,13.23,13.36,1306800.0,11.3662,11.4688,11.3149,11.4261,1306800.0
2012-08-16 11:50:00,13.37,13.42,13.3,13.4,665000.0,11.4346,11.4774,11.3748,11.4603,665000.0
2012-08-16 12:00:00,13.41,13.45,13.37,13.42,590600.0,11.4688,11.5031,11.4346,11.4774,590600.0
2012-08-16 12:10:00,13.42,13.46,13.4,13.4,457500.0,11.4774,11.5116,11.4603,11.4603,457500.0
2012-08-16 12:20:00,13.4,13.42,13.34,13.34,281400.0,11.4603,11.4774,11.409,11.409,281400.0
2012-08-16 12:30:00,13.34,13.4,13.32,13.39,311500.0,11.409,11.4603,11.3919,11.4517,311500.0
2012-08-16 12:40:00,13.38,13.45,13.38,13.43,334400.0,11.4432,11.5031,11.4432,11.486,334400.0
2012-08-16 12:50:00,13.43,13.47,13.42,13.46,245500.0,11.486,11.5202,11.4774,11.5116,245500.0
2012-08-16 13:00:00,13.46,13.47,13.44,13.45,372600.0,11.5116,11.5202,11.4945,11.5031,372600.0
2012-08-16 13:10:00,13.46,13.54,13.45,13.52,600400.0,11.5116,11.58,11.5031,11.5629,600400.0
2012-08-16 13:20:00,13.53,13.55,13.52,13.54,236200.0,11.5715,11.5886,11.5629,11.58,236200.0
2012-08-16 13:30:00,13.53,13.54,13.5,13.52,238400.0,11.5715,11.58,11.5458,11.5629,238400.0
2012-08-16 13:40:00,13.52,13.53,13.5,13.51,451000.0,11.5629,11.5715,11.5458,11.5544,451000.0
2012-08-16 13:50:00,13.5,13.51,13.45,13.47,221000.0,11.5458,11.5544,11.5031,11.5202,221000.0
2012-08-16 14:00:00,13.46,13.55,13.46,13.55,518000.0,11.5116,11.5886,11.5116,11.5886,518000.0
2012-08-16 14:10:00,13.55,13.68,13.54,13.64,595900.0,11.5886,11.6998,11.58,11.6656,595900.0
2012-08-16 14:20:00,13.65,13.65,13.57,13.59,496100.0,11.6741,11.6741,11.6057,11.6228,496100.0
2012-08-16 14:30:00,13.59,13.63,13.59,13.61,646700.0,11.6228,11.657,11.6228,11.6399,646700.0
2012-08-16 14:40:00,13.62,13.75,13.61,13.69,1246900.0,11.6484,11.7596,11.6399,11.7083,1246900.0
2012-08-16 14:50:00,13.69,13.73,13.62,13.62,441600.0,11.7083,11.7425,11.6484,11.6484,441600.0
2012-08-16 15:00:00,13.62,13.68,13.61,13.66,412800.0,11.6484,11.6998,11.6399,11.6827,412800.0
2012-08-16 15:10:00,13.66,13.66,13.56,13.61,508700.0,11.6827,11.6827,11.5971,11.6399,508700.0
2012-08-16 15:20:00,13.61,13.62,13.57,13.57,376300.0,11.6399,11.6484,11.6057,11.6057,376300.0
2012-08-16 15:30:00,13.57,13.67,13.57,13.67,759800.0,11.6057,11.6912,11.6057,11.6912,759800.0
2012-08-16 15:40:00,13.67,13.72,13.66,13.66,1173500.0,11.6912,11.734,11.6827,11.6827,1173500.0
2012-08-16 15:50:00,13.66,13.66,13.58,13.61,1991000.0,11.6827,11.6827,11.6142,11.6399,1991000.0
2012-08-17 09:30:00,13.88,13.91,13.5,13.63,1080600.0,11.8708,11.8965,11.5458,11.657,1080600.0
2012-08-17 09:40:00,13.62,13.64,13.44,13.5,799000.0,11.6484,11.6656,11.4945,11.5458,799000.0
2012-08-17 09:50:00,13.5,13.52,13.46,13.48,435900.0,11.5458,11.5629,11.5116,11.5287,435900.0
2012-08-17 10:00:00,13.47,13.5,13.4,13.41,1247600.0,11.5202,11.5458,11.4603,11.4688,1247600.0
2012-08-17 10:10:00,13.42,13.42,13.3,13.38,608300.0,11.4774,11.4774,11.3748,11.4432,608300.0
2012-08-17 10:20:00,13.37,13.37,13.28,13.28,340000.0,11.4346,11.4346,11.3577,11.3577,340000.0
2012-08-17 10:30:00,13.28,13.32,13.25,13.31,329800.0,11.3577,11.3919,11.332,11.3833,329800.0
2012-08-17 10:40:00,13.31,13.32,13.25,13.25,570300.0,11.3833,11.3919,11.332,11.332,570300.0
2012-08-17 10:50:00,13.26,13.29,13.25,13.28,297700.0,11.3406,11.3662,11.332,11.3577,297700.0
2012-08-17 11:00:00,13.28,13.31,13.26,13.31,957000.0,11.3577,11.3833,11.3406,11.3833,957000.0
2012-08-17 11:10:00,13.31,13.37,13.3,13.35,727700.0,11.3833,11.4346,11.3748,11.4175,727700.0
2012-08-17 11:20:00,13.35,13.45,13.34,13.45,587900.0,11.4175,11.5031,11.409,11.5031,587900.0
2012-08-17 11:30:00,13.44,13.47,13.43,13.44,391400.0,11.4945,11.5202,11.486,11.4945,391400.0
2012-08-17 11:40:00,13.43,13.45,13.41,13.45,470300.0,11.486,11.5031,11.4688,11.5031,470300.0
2012-08-17 11:50:00,13.44,13.5,13.43,13.49,434300.0,11.4945,11.5458,11.486,11.5373,434300.0
2012-08-17 12:00:00,13.48,13.49,13.4,13.41,205000.0,11.5287,11.5373,11.4603,11.4688,205000.0
2012-08-17 12:10:00,13.4,13.48,13.4,13.47,189100.0,11.4603,11.5287,11.4603,11.5202,189100.0
2012-08-17 12:20:00,13.47,13.47,13.43,13.44,166700.0,11.5202,11.5202,11.486,11.4945,166700.0
2012-08-17 12:30:00,13.43,13.46,13.42,13.45,176900.0,11.486,11.5116,11.4774,11.5031,176900.0
2012-08-17 12:40:00,13.45,13.49,13.43,13.48,214200.0,11.5031,11.5373,11.486,11.5287,214200.0
2012-08-17 12:50:00,13.48,13.49,13.46,13.47,312400.0,11.5287,11.5373,11.5116,11.5202,312400.0
2012-08-17 13:00:00,13.48,13.5,13.47,13.48,309700.0,11.5287,11.5458,11.5202,11.5287,309700.0
2012-08-17 13:10:00,13.48,13.5,13.48,13.5,128800.0,11.5287,11.5458,11.5287,11.5458,128800.0
2012-08-17 13:20:00,13.5,13.51,13.48,13.5,311000.0,11.5458,11.5544,11.5287,11.5458,311000.0
2012-08-17 13:30:00,13.49,13.56,13.49,13.56,884300.0,11.5373,11.5971,11.5373,11.5971,884300.0
2012-08-17 13:40:00,13.56,13.6,13.55,13.56,785600.0,11.5971,11.6313,11.5886,11.5971,785600.0
2012-08-17 13:50:00,13.57,13.57,13.44,13.44,263700.0,11.6057,11.6057,11.4945,11.4945,263700.0
2012-08-17 14:00:00,13.44,13.47,13.42,13.44,179600.0,11.4945,11.5202,11.4774,11.4945,179600.0
2012-08-17 14:10:00,13.44,13.46,13.4,13.4,168300.0,11.4945,11.5116,11.4603,11.4603,168300.0
2012-08-17 14:20:00,13.41,13.42,13.38,13.41,358800.0,11.4688,11.4774,11.4432,11.4688,358800.0
2012-08-17 14:30:00,13.41,13.42,13.39,13.41,381000.0,11.4688,11.4774,11.4517,11.4688,381000.0
2012-08-17 14:40:00,13.42,13.42,13.38,13.38,266000.0,11.4774,11.4774,11.4432,11.4432,266000.0
2012-08-17 14:50:00,13.38,13.4,13.38,13.39,181900.0,11.4432,11.4603,11.4432,11.4517,181900.0
2012-08-17 15:00:00,13.4,13.41,13.37,13.37,279400.0,11.4603,11.4688,11.4346,11.4346,279400.0
2012-08-17 15:10:00,13.37,13.39,13.3,13.32,1450500.0,11.4346,11.4517,11.3748,11.3919,1450500.0
2012-08-17 15:20:00,13.33,13.37,13.31,13.34,755100.0,11.4004,11.4346,11.3833,11.409,755100.0
2012-08-17 15:30:00,13.34,13.34,13.27,13.31,728200.0,11.409,11.409,11.3491,11.3833,728200.0
2012-08-17 15:40:00,13.3,13.37,13.29,13.36,463900.0,11.3748,11.4346,11.3662,11.4261,463900.0
2012-08-17 15:50:00,13.36,13.38,13.31,13.36,676000.0,11.4261,11.4432,11.3833,11.4261,676000.0
2012-08-20 09:30:00,13.47,13.49,13.23,13.28,741800.0,11.5202,11.5373,11.3149,11.3577,741800.0
2012-08-20 09:40:00,13.28,13.33,13.22,13.26,563400.0,11.3577,11.4004,11.3064,11.3406,563400.0
2012-08-20 09:50:00,13.26,13.28,13.18,13.21,571600.0,11.3406,11.3577,11.2721,11.2978,571600.0
2012-08-20 10:00:00,13.21,13.26,13.13,13.18,1026600.0,11.2978,11.3406,11.2294,11.2721,1026600.0
2012-08-20 10:10:00,13.18,13.18,13.12,13.16,638500.0,11.2721,11.2721,11.2208,11.255,638500.0
2012-08-20 10:20:00,13.16,13.16,13.1,13.1,496700.0,11.255,11.255,11.2037,11.2037,496700.0
2012-08-20 10:30:00,13.11,13.11,12.98,12.99,1435500.0,11.2123,11.2123,11.1011,11.1096,1435500.0
2012-08-20 10:40:00,12.99,13.03,12.93,13.03,799000.0,11.1096,11.1439,11.0583,11.1439,799000.0
2012-08-20 10:50:00,13.03,13.03,12.87,12.87,1074200.0,11.1439,11.1439,11.007,11.007,1074200.0
2012-08-20 11:00:00,12.88,12.88,12.8,12.81,679300.0,11.0156,11.0156,10.9471,10.9557,679300.0
2012-08-20 11:10:00,12.81,12.81,12.69,12.74,822900.0,10.9557,10.9557,10.8531,10.8958,822900.0
2012-08-20 11:20:00,12.73,12.83,12.68,12.81,722200.0,10.8873,10.9728,10.8445,10.9557,722200.0
2012-08-20 11:30:00,12.81,12.99,12.81,12.99,873800.0,10.9557,11.1096,10.9557,11.1096,873800.0
2012-08-20 11:40:00,12.99,13.02,12.94,12.97,433400.0,11.1096,11.1353,11.0669,11.0925,433400.0
2012-08-20 11:50:00,12.96,12.97,12.88,12.96,511100.0,11.084,11.0925,11.0156,11.084,511100.0
2012-08-20 12:00:00,12.96,12.99,12.91,12.91,162900.0,11.084,11.1096,11.0412,11.0412,162900.0
2012-08-20 12:10:00,12.91,13.04,12.91,13.0,690200.0,11.0412,11.1524,11.0412,11.1182,690200.0
2012-08-20 12:20:00,13.0,13.01,12.91,12.91,265400.0,11.1182,11.1267,11.0412,11.0412,265400.0
2012-08-20 12:30:00,12.91,12.96,12.9,12.92,187600.0,11.0412,11.084,11.0327,11.0498,187600.0
2012-08-20 12:40:00,12.93,12.94,12.9,12.9,141000.0,11.0583,11.0669,11.0327,11.0327,141000.0
2012-08-20 12:50:00,12.9,12.92,12.88,12.9,262300.0,11.0327,11.0498,11.0156,11.0327,262300.0
2012-08-20 13:00:00,12.9,12.92,12.88,12.88,162400.0,11.0327,11.0498,11.0156,11.0156,162400.0
2012-08-20 13:10:00,12.88,12.92,12.88,12.9,90400.0,11.0156,11.0498,11.0156,11.0327,90400.0
2012-08-20 13:20:00,12.91,12.95,12.9,12.94,102700.0,11.0412,11.0754,11.0327,11.0669,102700.0
2012-08-20 13:30:00,12.94,12.96,12.92,12.92,246700.0,11.0669,11.084,11.0498,11.0498,246700.0
2012-08-20 13:40:00,12.92,12.93,12.9,12.91,110000.0,11.0498,11.0583,11.0327,11.0412,110000.0
2012-08-20 13:50:00,12.91,12.96,12.87,12.96,243600.0,11.0412,11.084,11.007,11.084,243600.0
2012-08-20 14:00:00,12.96,12.97,12.93,12.97,144500.0,11.084,11.0925,11.0583,11.0925,144500.0
2012-08-20 14:10:00,12.97,13.07,12.97,12.98,391100.0,11.0925,11.1781,11.0925,11.1011,391100.0
2012-08-20 14:20:00,12.99,13.03,12.98,13.01,319100.0,11.1096,11.1439,11.1011,11.1267,319100.0
2012-08-20 14:30:00,13.01,13.06,13.0,13.05,466500.0,11.1267,11.1695,11.1182,11.161,466500.0
2012-08-20 14:40:00,13.04,13.05,12.98,12.98,340800.0,11.1524,11.161,11.1011,11.1011,340800.0
2012-08-20 14:50:00,12.99,12.99,12.95,12.95,157300.0,11.1096,11.1096,11.0754,11.0754,157300.0
2012-08-20 15:00:00,12.96,12.98,12.95,12.98,147700.0,11.084,11.1011,11.0754,11.1011,147700.0
2012-08-20 15:10:00,12.98,12.98,12.92,12.97,218200.0,11.1011,11.1011,11.0498,11.0925,218200.0
2012-08-20 15:20:00,12.97,13.0,12.96,13.0,122400.0,11.0925,11.1182,11.084,11.1182,122400.0
2012-08-20 15:30:00,13.0,13.04,12.99,13.0,429900.0,11.1182,11.1524,11.1096,11.1182,429900.0
2012-08-20 15:40:00,12.99,13.01,12.96,13.01,300100.0,11.1096,11.1267,11.084,11.1267,300100.0
2012-08-20 15:50:00,13.0,13.01,12.96,13.0,684900.0,11.1182,11.1267,11.084,11.1182,684900.0
2012-08-21 09:30:00,13.01,13.25,13.01,13.03,302200.0,11.1267,11.332,11.1267,11.1439,302200.0
2012-08-21 09:40:00,13.04,13.04,12.92,13.02,284800.0,11.1524,11.1524,11.0498,11.1353,284800.0
2012-08-21 09:50:00,13.02,13.13,12.98,13.12,319300.0,11.1353,11.2294,11.1011,11.2208,319300.0
2012-08-21 10:00:00,13.13,13.19,13.06,13.1,448400.0,11.2294,11.2807,11.1695,11.2037,448400.0
2012-08-21 10:10:00,13.1,13.13,13.06,13.1,206800.0,11.2037,11.2294,11.1695,11.2037,206800.0
2012-08-21 10:20:00,13.11,13.12,13.06,13.11,252200.0,11.2123,11.2208,11.1695,11.2123,252200.0
2012-08-21 10:30:00,13.11,13.16,13.09,13.16,436800.0,11.2123,11.255,11.1952,11.255,436800.0
2012-08-21 10:40:00,13.16,13.16,13.04,13.05,297000.0,11.255,11.255,11.1524,11.161,297000.0
2012-08-21 10:50:00,13.04,13.07,13.0,13.02,280800.0,11.1524,11.1781,11.1182,11.1353,280800.0
2012-08-21 11:00:00,13.01,13.03,12.99,13.01,206300.0,11.1267,11.1439,11.1096,11.1267,206300.0
2012-08-21 11:10:00,13.01,13.04,13.0,13.03,241700.0,11.1267,11.1524,11.1182,11.1439,241700.0
2012-08-21 11:20:00,13.02,13.03,12.95,13.0,314100.0,11.1353,11.1439,11.0754,11.1182,314100.0
2012-08-21 11:30:00,13.0,13.0,12.96,12.96,142700.0,11.1182,11.1182,11.084,11.084,142700.0
2012-08-21 11:40:00,12.96,13.0,12.93,12.98,271800.0,11.084,11.1182,11.0583,11.1011,271800.0
2012-08-21 11:50:00,12.97,13.01,12.96,12.97,283900.0,11.0925,11.1267,11.084,11.0925,283900.0
2012-08-21 12:00:00,12.97,13.0,12.96,13.0,309200.0,11.0925,11.1182,11.084,11.1182,309200.0
2012-08-21 12:10:00,13.0,13.01,12.95,12.96,327600.0,11.1182,11.1267,11.0754,11.084,327600.0
2012-08-21 12:20:00,12.96,12.98,12.95,12.95,201500.0,11.084,11.1011,11.0754,11.0754,201500.0
2012-08-21 12:30:00,12.96,12.99,12.96,12.99,230300.0,11.084,11.1096,11.084,11.1096,230300.0
2012-08-21 12:40:00,12.99,13.0,12.97,12.99,133100.0,11.1096,11.1182,11.0925,11.1096,133100.0
2012-08-21 12:50:00,12.98,13.02,12.98,13.01,257700.0,11.1011,11.1353,11.1011,11.1267,257700.0
2012-08-21 13:00:00,13.01,13.02,13.0,13.0,176800.0,11.1267,11.1353,11.1182,11.1182,176800.0
2012-08-21 13:10:00,13.0,13.01,12.96,12.99,311400.0,11.1182,11.1267,11.084,11.1096,311400.0
2012-08-21 13:20:00,12.99,13.0,12.96,12.99,218700.0,11.1096,11.1182,11.084,11.1096,218700.0
2012-08-21 13:30:00,12.99,13.0,12.99,12.99,41400.0,11.1096,11.1182,11.1096,11.1096,41400.0
2012-08-21 13:40:00,13.0,13.0,12.94,12.95,602600.0,11.1182,11.1182,11.0669,11.0754,602600.0
2012-08-21 13:50:00,12.94,12.94,12.88,12.9,144400.0,11.0669,11.0669,11.0156,11.0327,144400.0
2012-08-21 14:00:00,12.89,12.9,12.85,12.9,356300.0,11.0241,11.0327,10.9899,11.0327,356300.0
2012-08-21 14:10:00,12.9,12.91,12.89,12.89,71600.0,11.0327,11.0412,11.0241,11.0241,71600.0
2012-08-21 14:20:00,12.89,12.93,12.87,12.88,175500.0,11.0241,11.0583,11.007,11.0156,175500.0
2012-08-21 14:30:00,12.88,12.89,12.8,12.8,443900.0,11.0156,11.0241,10.9471,10.9471,443900.0
2012-08-21 14:40:00,12.81,12.82,12.79,12.8,269800.0,10.9557,10.9643,10.9386,10.9471,269800.0
2012-08-21 14:50:00,12.8,12.81,12.76,12.79,229400.0,10.9471,10.9557,10.9129,10.9386,229400.0
2012-08-21 15:00:00,12.79,12.81,12.78,12.79,165700.0,10.9386,10.9557,10.93,10.9386,165700.0
2012-08-21 15:10:00,12.79,12.8,12.72,12.75,399900.0,10.9386,10.9471,10.8787,10.9044,399900.0
2012-08-21 15:20:00,12.75,12.76,12.71,12.75,209000.0,10.9044,10.9129,10.8702,10.9044,209000.0
2012-08-21 15:30:00,12.75,12.81,12.75,12.8,542700.0,10.9044,10.9557,10.9044,10.9471,542700.0
2012-08-21 15:40:00,12.79,12.8,12.77,12.79,648900.0,10.9386,10.9471,10.9215,10.9386,648900.0
2012-08-21 15:50:00,12.79,12.8,12.78,12.79,533900.0,10.9386,10.9471,10.93,10.9386,533900.0
2012-08-22 09:30:00,13.01,13.09,12.96,13.07,1495900.0,11.1267,11.1952,11.084,11.1781,1495900.0
2012-08-22 09:40:00,13.07,13.14,13.05,13.13,679800.0,11.1781,11.2379,11.161,11.2294,679800.0
2012-08-22 09:50:00,13.13,13.14,13.0,13.13,911900.0,11.2294,11.2379,11.1182,11.2294,911900.0
2012-08-22 10:00:00,13.14,13.25,13.1,13.23,1136300.0,11.2379,11.332,11.2037,11.3149,1136300.0
2012-08-22 10:10:00,13.24,13.3,13.13,13.28,787200.0,11.3235,11.3748,11.2294,11.3577,787200.0
2012-08-22 10:20:00,13.28,13.39,13.26,13.38,550700.0,11.3577,11.4517,11.3406,11.4432,550700.0
2012-08-22 10:30:00,13.39,13.54,13.31,13.31,1599600.0,11.4517,11.58,11.3833,11.3833,1599600.0
2012-08-22 10:40:00,13.31,13.45,13.31,13.39,833200.0,11.3833,11.5031,11.3833,11.4517,833200.0
2012-08-22 10:50:00,13.38,13.43,13.35,13.35,713600.0,11.4432,11.486,11.4175,11.4175,713600.0
2012-08-22 11:00:00,13.36,13.36,13.28,13.33,1003800.0,11.4261,11.4261,11.3577,11.4004,1003800.0
2012-08-22 11:10:00,13.32,13.37,13.19,13.19,373000.0,11.3919,11.4346,11.2807,11.2807,373000.0
2012-08-22 11:20:00,13.19,13.34,13.19,13.34,405700.0,11.2807,11.409,11.2807,11.409,405700.0
2012-08-22 11:30:00,13.34,13.4,13.3,13.37,322600.0,11.409,11.4603,11.3748,11.4346,322600.0
2012-08-22 11:40:00,13.38,13.54,13.37,13.53,639700.0,11.4432,11.58,11.4346,11.5715,639700.0
2012-08-22 11:50:00,13.53,13.58,13.51,13.54,603400.0,11.5715,11.6142,11.5544,11.58,603400.0
2012-08-22 12:00:00,13.53,13.55,13.45,13.46,391600.0,11.5715,11.5886,11.5031,11.5116,391600.0
2012-08-22 12:10:00,13.46,13.48,13.36,13.38,360300.0,11.5116,11.5287,11.4261,11.4432,360300.0
2012-08-22 12:20:00,13.38,13.47,13.31,13.45,517000.0,11.4432,11.5202,11.3833,11.5031,517000.0
2012-08-22 12:30:00,13.45,13.45,13.31,13.34,369300.0,11.5031,11.5031,11.3833,11.409,369300.0
2012-08-22 12:40:00,13.34,13.39,13.33,13.36,298400.0,11.409,11.4517,11.4004,11.4261,298400.0
2012-08-22 12:50:00,13.36,13.38,13.33,13.38,164300.0,11.4261,11.4432,11.4004,11.4432,164300.0
2012-08-22 13:00:00,13.37,13.38,13.34,13.35,129300.0,11.4346,11.4432,11.409,11.4175,129300.0
2012-08-22 13:10:00,13.35,13.35,13.31,13.34,183300.0,11.4175,11.4175,11.3833,11.409,183300.0
2012-08-22 13:20:00,13.34,13.38,13.33,13.36,130000.0,11.409,11.4432,11.4004,11.4261,130000.0
2012-08-22 13:30:00,13.37,13.37,13.31,13.33,254900.0,11.4346,11.4346,11.3833,11.4004,254900.0
2012-08-22 13:40:00,13.33,13.36,13.29,13.31,154900.0,11.4004,11.4261,11.3662,11.3833,154900.0
2012-08-22 13:50:00,13.31,13.36,13.28,13.36,143800.0,11.3833,11.4261,11.3577,11.4261,143800.0
2012-08-22 14:00:00,13.36,13.46,13.36,13.41,535600.0,11.4261,11.5116,11.4261,11.4688,535600.0
2012-08-22 14:10:00,13.4,13.41,13.35,13.41,415400.0,11.4603,11.4688,11.4175,11.4688,415400.0
2012-08-22 14:20:00,13.41,13.45,13.4,13.44,342800.0,11.4688,11.5031,11.4603,11.4945,342800.0
2012-08-22 14:30:00,13.45,13.53,13.44,13.51,458700.0,11.5031,11.5715,11.4945,11.5544,458700.0
2012-08-22 14:40:00,13.52,13.55,13.5,13.52,296400.0,11.5629,11.5886,11.5458,11.5629,296400.0
2012-08-22 14:50:00,13.52,13.58,13.5,13.54,635300.0,11.5629,11.6142,11.5458,11.58,635300.0
2012-08-22 15:00:00,13.54,13.54,13.46,13.46,327800.0,11.58,11.58,11.5116,11.5116,327800.0
2012-08-22 15:10:00,13.46,13.47,13.36,13.36,462400.0,11.5116,11.5202,11.4261,11.4261,462400.0
2012-08-22 15:20:00,13.37,13.43,13.34,13.41,502300.0,11.4346,11.486,11.409,11.4688,502300.0
2012-08-22 15:30:00,13.41,13.43,13.38,13.39,474300.0,11.4688,11.486,11.4432,11.4517,474300.0
2012-08-22 15:40:00,13.4,13.4,13.31,13.32,1033900.0,11.4603,11.4603,11.3833,11.3919,1033900.0
2012-08-22 15:50:00,13.33,13.35,13.28,13.29,2161800.0,11.4004,11.4175,11.3577,11.3662,2161800.0
2012-08-23 09:30:00,13.25,13.33,13.17,13.31,423700.0,11.332,11.4004,11.2636,11.3833,423700.0
2012-08-23 09:40:00,13.31,13.4,13.31,13.37,471300.0,11.3833,11.4603,11.3833,11.4346,471300.0
2012-08-23 09:50:00,13.36,13.4,13.31,13.37,474600.0,11.4261,11.4603,11.3833,11.4346,474600.0
2012-08-23 10:00:00,13.36,13.49,13.35,13.44,732200.0,11.4261,11.5373,11.4175,11.4945,732200.0
2012-08-23 10:10:00,13.44,13.5,13.38,13.44,846100.0,11.4945,11.5458,11.4432,11.4945,846100.0
2012-08-23 10:20:00,13.44,13.47,13.42,13.45,234600.0,11.4945,11.5202,11.4774,11.5031,234600.0
2012-08-23 10:30:00,13.44,13.46,13.4,13.41,440600.0,11.4945,11.5116,11.4603,11.4688,440600.0
2012-08-23 10:40:00,13.41,13.45,13.37,13.44,715100.0,11.4688,11.5031,11.4346,11.4945,715100.0
2012-08-23 10:50:00,13.44,13.45,13.35,13.4,1240100.0,11.4945,11.5031,11.4175,11.4603,1240100.0
2012-08-23 11:00:00,13.39,13.43,13.32,13.43,721200.0,11.4517,11.486,11.3919,11.486,721200.0
2012-08-23 11:10:00,13.42,13.45,13.4,13.43,252200.0,11.4774,11.5031,11.4603,11.486,252200.0
2012-08-23 11:20:00,13.42,13.53,13.4,13.51,423000.0,11.4774,11.5715,11.4603,11.5544,423000.0
2012-08-23 11:30:00,13.51,13.51,13.47,13.48,327000.0,11.5544,11.5544,11.5202,11.5287,327000.0
2012-08-23 11:40:00,13.48,13.51,13.43,13.45,164800.0,11.5287,11.5544,11.486,11.5031,164800.0
2012-08-23 11:50:00,13.44,13.44,13.4,13.41,111600.0,11.4945,11.4945,11.4603,11.4688,111600.0
2012-08-23 12:00:00,13.4,13.41,13.31,13.37,253400.0,11.4603,11.4688,11.3833,11.4346,253400.0
2012-08-23 12:10:00,13.37,13.38,13.3,13.35,192400.0,11.4346,11.4432,11.3748,11.4175,192400.0
2012-08-23 12:20:00,13.35,13.42,13.32,13.4,320000.0,11.4175,11.4774,11.3919,11.4603,320000.0
2012-08-23 12:30:00,13.41,13.42,13.39,13.42,159100.0,11.4688,11.4774,11.4517,11.4774,159100.0
2012-08-23 12:40:00,13.42,13.47,13.41,13.41,160600.0,11.4774,11.5202,11.4688,11.4688,160600.0
2012-08-23 12:50:00,13.42,13.42,13.39,13.4,197700.0,11.4774,11.4774,11.4517,11.4603,197700.0
2012-08-23 13:00:00,13.41,13.41,13.35,13.38,269900.0,11.4688,11.4688,11.4175,11.4432,269900.0
2012-08-23 13:10:00,13.37,13.4,13.31,13.35,489900.0,11.4346,11.4603,11.3833,11.4175,489900.0
2012-08-23 13:20:00,13.35,13.36,13.29,13.33,231000.0,11.4175,11.4261,11.3662,11.4004,231000.0
2012-08-23 13:30:00,13.33,13.34,13.29,13.29,197900.0,11.4004,11.409,11.3662,11.3662,197900.0
2012-08-23 13:40:00,13.29,13.36,13.28,13.35,191000.0,11.3662,11.4261,11.3577,11.4175,191000.0
2012-08-23 13:50:00,13.36,13.38,13.32,13.33,163600.0,11.4261,11.4432,11.3919,11.4004,163600.0
2012-08-23 14:00:00,13.33,13.35,13.31,13.35,180700.0,11.4004,11.4175,11.3833,11.4175,180700.0
2012-08-23 14:10:00,13.34,13.4,13.34,13.37,199200.0,11.409,11.4603,11.409,11.4346,199200.0
2012-08-23 14:20:00,13.37,13.38,13.33,13.35,284800.0,11.4346,11.4432,11.4004,11.4175,284800.0
2012-08-23 14:30:00,13.35,13.35,13.28,13.31,431600.0,11.4175,11.4175,11.3577,11.3833,431600.0
2012-08-23 14:40:00,13.31,13.4,13.31,13.38,232700.0,11.3833,11.4603,11.3833,11.4432,232700.0
2012-08-23 14:50:00,13.37,13.41,13.36,13.37,272800.0,11.4346,11.4688,11.4261,11.4346,272800.0
2012-08-23 15:00:00,13.37,13.42,13.34,13.42,206300.0,11.4346,11.4774,11.409,11.4774,206300.0
2012-08-23 15:10:00,13.42,13.43,13.35,13.35,249200.0,11.4774,11.486,11.4175,11.4175,249200.0
2012-08-23 15:20:00,13.35,13.36,13.31,13.36,272900.0,11.4175,11.4261,11.3833,11.4261,272900.0
2012-08-23 15:30:00,13.36,13.37,13.31,13.33,433500.0,11.4261,11.4346,11.3833,11.4004,433500.0
2012-08-23 15:40:00,13.33,13.36,13.32,13.33,422200.0,11.4004,11.4261,11.3919,11.4004,422200.0
2012-08-23 15:50:00,13.33,13.35,13.32,13.32,739800.0,11.4004,11.4175,11.3919,11.3919,739800.0
2012-08-24 09:30:00,13.29,13.47,13.28,13.42,456400.0,11.3662,11.5202,11.3577,11.4774,456400.0
2012-08-24 09:40:00,13.41,13.55,13.41,13.52,701800.0,11.4688,11.5886,11.4688,11.5629,701800.0
2012-08-24 09:50:00,13.52,13.57,13.48,13.53,572400.0,11.5629,11.6057,11.5287,11.5715,572400.0
2012-08-24 10:00:00,13.52,13.56,13.45,13.46,304100.0,11.5629,11.5971,11.5031,11.5116,304100.0
2012-08-24 10:10:00,13.46,13.5,13.39,13.41,374400.0,11.5116,11.5458,11.4517,11.4688,374400.0
2012-08-24 10:20:00,13.41,13.41,13.22,13.26,405100.0,11.4688,11.4688,11.3064,11.3406,405100.0
2012-08-24 10:30:00,13.26,13.4,13.26,13.38,313400.0,11.3406,11.4603,11.3406,11.4432,313400.0
2012-08-24 10:40:00,13.38,13.43,13.36,13.39,149400.0,11.4432,11.486,11.4261,11.4517,149400.0
2012-08-24 10:50:00,13.39,13.41,13.36,13.4,374500.0,11.4517,11.4688,11.4261,11.4603,374500.0
2012-08-24 11:00:00,13.39,13.45,13.39,13.42,181500.0,11.4517,11.5031,11.4517,11.4774,181500.0
2012-08-24 11:10:00,13.43,13.49,13.4,13.46,287500.0,11.486,11.5373,11.4603,11.5116,287500.0
2012-08-24 11:20:00,13.46,13.48,13.4,13.4,161700.0,11.5116,11.5287,11.4603,11.4603,161700.0
2012-08-24 11:30:00,13.4,13.46,13.4,13.43,300700.0,11.4603,11.5116,11.4603,11.486,300700.0
2012-08-24 11:40:00,13.43,13.44,13.4,13.44,119200.0,11.486,11.4945,11.4603,11.4945,119200.0
2012-08-24 11:50:00,13.43,13.47,13.42,13.46,147000.0,11.486,11.5202,11.4774,11.5116,147000.0
2012-08-24 12:00:00,13.46,13.52,13.44,13.51,258500.0,11.5116,11.5629,11.4945,11.5544,258500.0
2012-08-24 12:10:00,13.52,13.54,13.5,13.54,148700.0,11.5629,11.58,11.5458,11.58,148700.0
2012-08-24 12:20:00,13.54,13.6,13.53,13.59,274900.0,11.58,11.6313,11.5715,11.6228,274900.0
2012-08-24 12:30:00,13.6,13.66,13.56,13.58,381000.0,11.6313,11.6827,11.5971,11.6142,381000.0
2012-08-24 12:40:00,13.58,13.6,13.56,13.59,151200.0,11.6142,11.6313,11.5971,11.6228,151200.0
2012-08-24 12:50:00,13.58,13.61,13.55,13.61,263900.0,11.6142,11.6399,11.5886,11.6399,263900.0
2012-08-24 13:00:00,13.61,13.63,13.59,13.62,204100.0,11.6399,11.657,11.6228,11.6484,204100.0
2012-08-24 13:10:00,13.62,13.64,13.6,13.62,141100.0,11.6484,11.6656,11.6313,11.6484,141100.0
2012-08-24 13:20:00,13.63,13.63,13.6,13.6,168700.0,11.657,11.657,11.6313,11.6313,168700.0
2012-08-24 13:30:00,13.61,13.61,13.56,13.57,103200.0,11.6399,11.6399,11.5971,11.6057,103200.0
2012-08-24 13:40:00,13.56,13.58,13.54,13.56,117600.0,11.5971,11.6142,11.58,11.5971,117600.0
2012-08-24 13:50:00,13.56,13.56,13.53,13.56,147000.0,11.5971,11.5971,11.5715,11.5971,147000.0
2012-08-24 14:00:00,13.56,13.57,13.55,13.57,137700.0,11.5971,11.6057,11.5886,11.6057,137700.0
2012-08-24 14:10:00,13.56,13.57,13.54,13.55,90200.0,11.5971,11.6057,11.58,11.5886,90200.0
2012-08-24 14:20:00,13.56,13.56,13.54,13.55,178600.0,11.5971,11.5971,11.58,11.5886,178600.0
2012-08-24 14:30:00,13.54,13.57,13.54,13.56,351100.0,11.58,11.6057,11.58,11.5971,351100.0
2012-08-24 14:40:00,13.55,13.57,13.54,13.55,181000.0,11.5886,11.6057,11.58,11.5886,181000.0
2012-08-24 14:50:00,13.54,13.55,13.53,13.55,99900.0,11.58,11.5886,11.5715,11.5886,99900.0
2012-08-24 15:00:00,13.55,13.55,13.5,13.52,120900.0,11.5886,11.5886,11.5458,11.5629,120900.0
2012-08-24 15:10:00,13.52,13.53,13.5,13.53,121900.0,11.5629,11.5715,11.5458,11.5715,121900.0
2012-08-24 15:20:00,13.52,13.53,13.5,13.51,122500.0,11.5629,11.5715,11.5458,11.5544,122500.0
2012-08-24 15:30:00,13.52,13.52,13.49,13.5,315300.0,11.5629,11.5629,11.5373,11.5458,315300.0
2012-08-24 15:40:00,13.51,13.55,13.48,13.49,447900.0,11.5544,11.5886,11.5287,11.5373,447900.0
2012-08-24 15:50:00,13.49,13.51,13.46,13.5,454900.0,11.5373,11.5544,11.5116,11.5458,454900.0
2012-08-27 09:30:00,13.57,13.66,13.5,13.5,382800.0,11.6057,11.6827,11.5458,11.5458,382800.0
2012-08-27 09:40:00,13.5,13.5,13.41,13.42,471500.0,11.5458,11.5458,11.4688,11.4774,471500.0
2012-08-27 09:50:00,13.41,13.42,13.25,13.26,455100.0,11.4688,11.4774,11.332,11.3406,455100.0
2012-08-27 10:00:00,13.26,13.29,13.2,13.27,447200.0,11.3406,11.3662,11.2892,11.3491,447200.0
2012-08-27 10:10:00,13.27,13.34,13.2,13.32,590900.0,11.3491,11.409,11.2892,11.3919,590900.0
2012-08-27 10:20:00,13.32,13.33,13.23,13.33,648100.0,11.3919,11.4004,11.3149,11.4004,648100.0
2012-08-27 10:30:00,13.32,13.37,13.27,13.33,387600.0,11.3919,11.4346,11.3491,11.4004,387600.0
2012-08-27 10:40:00,13.33,13.34,13.23,13.24,289100.0,11.4004,11.409,11.3149,11.3235,289100.0
2012-08-27 10:50:00,13.24,13.26,13.2,13.23,291000.0,11.3235,11.3406,11.2892,11.3149,291000.0
2012-08-27 11:00:00,13.23,13.27,13.21,13.26,263600.0,11.3149,11.3491,11.2978,11.3406,263600.0
2012-08-27 11:10:00,13.27,13.29,13.24,13.27,319500.0,11.3491,11.3662,11.3235,11.3491,319500.0
2012-08-27 11:20:00,13.28,13.28,13.2,13.21,334100.0,11.3577,11.3577,11.2892,11.2978,334100.0
2012-08-27 11:30:00,13.21,13.22,13.18,13.2,300600.0,11.2978,11.3064,11.2721,11.2892,300600.0
2012-08-27 11:40:00,13.2,13.22,13.16,13.22,381400.0,11.2892,11.3064,11.255,11.3064,381400.0
2012-08-27 11:50:00,13.22,13.23,13.17,13.19,291300.0,11.3064,11.3149,11.2636,11.2807,291300.0
2012-08-27 12:00:00,13.19,13.19,13.15,13.16,247600.0,11.2807,11.2807,11.2465,11.255,247600.0
2012-08-27 12:10:00,13.16,13.25,13.16,13.18,270100.0,11.255,11.332,11.255,11.2721,270100.0
2012-08-27 12:20:00,13.18,13.22,13.17,13.21,307800.0,11.2721,11.3064,11.2636,11.2978,307800.0
2012-08-27 12:30:00,13.22,13.24,13.2,13.24,79800.0,11.3064,11.3235,11.2892,11.3235,79800.0
2012-08-27 12:40:00,13.24,13.26,13.23,13.26,112600.0,11.3235,11.3406,11.3149,11.3406,112600.0
2012-08-27 12:50:00,13.26,13.29,13.25,13.25,176700.0,11.3406,11.3662,11.332,11.332,176700.0
2012-08-27 13:00:00,13.25,13.28,13.25,13.25,141100.0,11.332,11.3577,11.332,11.332,141100.0
2012-08-27 13:10:00,13.26,13.31,13.25,13.29,91600.0,11.3406,11.3833,11.332,11.3662,91600.0
2012-08-27 13:20:00,13.3,13.33,13.28,13.31,164700.0,11.3748,11.4004,11.3577,11.3833,164700.0
2012-08-27 13:30:00,13.32,13.32,13.27,13.27,70900.0,11.3919,11.3919,11.3491,11.3491,70900.0
2012-08-27 13:40:00,13.28,13.28,13.22,13.23,88400.0,11.3577,11.3577,11.3064,11.3149,88400.0
2012-08-27 13:50:00,13.24,13.25,13.23,13.24,97300.0,11.3235,11.332,11.3149,11.3235,97300.0
2012-08-27 14:00:00,13.24,13.25,13.21,13.23,216500.0,11.3235,11.332,11.2978,11.3149,216500.0
2012-08-27 14:10:00,13.23,13.25,13.21,13.22,310300.0,11.3149,11.332,11.2978,11.3064,310300.0
2012-08-27 14:20:00,13.22,13.23,13.2,13.21,108000.0,11.3064,11.3149,11.2892,11.2978,108000.0
2012-08-27 14:30:00,13.21,13.23,13.21,13.21,176300.0,11.2978,11.3149,11.2978,11.2978,176300.0
2012-08-27 14:40:00,13.21,13.22,13.16,13.17,197000.0,11.2978,11.3064,11.255,11.2636,197000.0
2012-08-27 14:50:00,13.17,13.25,13.17,13.25,629600.0,11.2636,11.332,11.2636,11.332,629600.0
2012-08-27 15:00:00,13.25,13.25,13.2,13.22,295800.0,11.332,11.332,11.2892,11.3064,295800.0
2012-08-27 15:10:00,13.22,13.29,13.21,13.29,355300.0,11.3064,11.3662,11.2978,11.3662,355300.0
2012-08-27 15:20:00,13.29,13.32,13.25,13.29,256100.0,11.3662,11.3919,11.332,11.3662,256100.0
2012-08-27 15:30:00,13.29,13.3,13.25,13.26,262800.0,11.3662,11.3748,11.332,11.3406,262800.0
2012-08-27 15:40:00,13.26,13.28,13.22,13.23,314700.0,11.3406,11.3577,11.3064,11.3149,314700.0
2012-08-27 15:50:00,13.22,13.26,13.21,13.23,604300.0,11.3064,11.3406,11.2978,11.3149,604300.0
2012-08-28 09:30:00,13.24,13.35,13.2,13.32,289500.0,11.3235,11.4175,11.2892,11.3919,289500.0
2012-08-28 09:40:00,13.32,13.41,13.27,13.36,446300.0,11.3919,11.4688,11.3491,11.4261,446300.0
2012-08-28 09:50:00,13.36,13.36,13.24,13.26,206400.0,11.4261,11.4261,11.3235,11.3406,206400.0
2012-08-28 10:00:00,13.26,13.32,13.22,13.31,533900.0,11.3406,11.3919,11.3064,11.3833,533900.0
2012-08-28 10:10:00,13.31,13.34,13.27,13.28,256800.0,11.3833,11.409,11.3491,11.3577,256800.0
2012-08-28 10:20:00,13.27,13.38,13.27,13.3,287300.0,11.3491,11.4432,11.3491,11.3748,287300.0
2012-08-28 10:30:00,13.31,13.34,13.23,13.24,387500.0,11.3833,11.409,11.3149,11.3235,387500.0
2012-08-28 10:40:00,13.24,13.26,13.18,13.18,317300.0,11.3235,11.3406,11.2721,11.2721,317300.0
2012-08-28 10:50:00,13.18,13.26,13.09,13.1,773000.0,11.2721,11.3406,11.1952,11.2037,773000.0
2012-08-28 11:00:00,13.1,13.15,13.08,13.15,304200.0,11.2037,11.2465,11.1866,11.2465,304200.0
2012-08-28 11:10:00,13.15,13.15,13.09,13.15,200400.0,11.2465,11.2465,11.1952,11.2465,200400.0
2012-08-28 11:20:00,13.15,13.17,13.11,13.13,174000.0,11.2465,11.2636,11.2123,11.2294,174000.0
2012-08-28 11:30:00,13.13,13.16,13.1,13.14,174500.0,11.2294,11.255,11.2037,11.2379,174500.0
2012-08-28 11:40:00,13.14,13.15,13.1,13.14,143600.0,11.2379,11.2465,11.2037,11.2379,143600.0
2012-08-28 11:50:00,13.14,13.17,13.1,13.16,213300.0,11.2379,11.2636,11.2037,11.255,213300.0
2012-08-28 12:00:00,13.17,13.22,13.16,13.18,150900.0,11.2636,11.3064,11.255,11.2721,150900.0
2012-08-28 12:10:00,13.18,13.21,13.16,13.16,122300.0,11.2721,11.2978,11.255,11.255,122300.0
2012-08-28 12:20:00,13.17,13.2,13.16,13.17,95200.0,11.2636,11.2892,11.255,11.2636,95200.0
2012-08-28 12:30:00,13.17,13.25,13.16,13.25,161000.0,11.2636,11.332,11.255,11.332,161000.0
2012-08-28 12:40:00,13.24,13.33,13.24,13.31,174300.0,11.3235,11.4004,11.3235,11.3833,174300.0
2012-08-28 12:50:00,13.3,13.35,13.3,13.35,164400.0,11.3748,11.4175,11.3748,11.4175,164400.0
2012-08-28 13:00:00,13.35,13.35,13.27,13.29,132600.0,11.4175,11.4175,11.3491,11.3662,132600.0
2012-08-28 13:10:00,13.29,13.3,13.27,13.27,89800.0,11.3662,11.3748,11.3491,11.3491,89800.0
2012-08-28 13:20:00,13.26,13.29,13.25,13.26,97900.0,11.3406,11.3662,11.332,11.3406,97900.0
2012-08-28 13:30:00,13.25,13.31,13.25,13.31,99600.0,11.332,11.3833,11.332,11.3833,99600.0
2012-08-28 13:40:00,13.31,13.31,13.27,13.28,67900.0,11.3833,11.3833,11.3491,11.3577,67900.0
2012-08-28 13:50:00,13.27,13.28,13.23,13.26,155400.0,11.3491,11.3577,11.3149,11.3406,155400.0
2012-08-28 14:00:00,13.26,13.29,13.25,13.28,69300.0,11.3406,11.3662,11.332,11.3577,69300.0
2012-08-28 14:10:00,13.28,13.31,13.26,13.3,109200.0,11.3577,11.3833,11.3406,11.3748,109200.0
2012-08-28 14:20:00,13.3,13.32,13.28,13.31,185500.0,11.3748,11.3919,11.3577,11.3833,185500.0
2012-08-28 14:30:00,13.31,13.31,13.29,13.3,52600.0,11.3833,11.3833,11.3662,11.3748,52600.0
2012-08-28 14:40:00,13.3,13.3,13.26,13.28,108700.0,11.3748,11.3748,11.3406,11.3577,108700.0
2012-08-28 14:50:00,13.28,13.29,13.26,13.27,150600.0,11.3577,11.3662,11.3406,11.3491,150600.0
2012-08-28 15:00:00,13.27,13.29,13.26,13.28,160900.0,11.3491,11.3662,11.3406,11.3577,160900.0
2012-08-28 15:10:00,13.28,13.31,13.27,13.27,290000.0,11.3577,11.3833,11.3491,11.3491,290000.0
2012-08-28 15:20:00,13.27,13.27,13.24,13.25,172900.0,11.3491,11.3491,11.3235,11.332,172900.0
2012-08-28 15:30:00,13.24,13.27,13.22,13.26,236100.0,11.3235,11.3491,11.3064,11.3406,236100.0
2012-08-28 15:40:00,13.26,13.3,13.26,13.29,396700.0,11.3406,11.3748,11.3406,11.3662,396700.0
2012-08-28 15:50:00,13.29,13.3,13.26,13.27,432800.0,11.3662,11.3748,11.3406,11.3491,432800.0
2012-08-29 09:30:00,13.27,13.39,13.25,13.31,511000.0,11.3491,11.4517,11.332,11.3833,511000.0
2012-08-29 09:40:00,13.3,13.3,13.24,13.26,141300.0,11.3748,11.3748,11.3235,11.3406,141300.0
2012-08-29 09:50:00,13.26,13.29,13.21,13.22,272500.0,11.3406,11.3662,11.2978,11.3064,272500.0
2012-08-29 10:00:00,13.23,13.3,13.22,13.26,421800.0,11.3149,11.3748,11.3064,11.3406,421800.0
2012-08-29 10:10:00,13.25,13.34,13.25,13.32,346700.0,11.332,11.409,11.332,11.3919,346700.0
2012-08-29 10:20:00,13.32,13.41,13.32,13.41,281100.0,11.3919,11.4688,11.3919,11.4688,281100.0
2012-08-29 10:30:00,13.4,13.42,13.36,13.36,306100.0,11.4603,11.4774,11.4261,11.4261,306100.0
2012-08-29 10:40:00,13.36,13.37,13.34,13.34,255300.0,11.4261,11.4346,11.409,11.409,255300.0
2012-08-29 10:50:00,13.34,13.36,13.3,13.32,299500.0,11.409,11.4261,11.3748,11.3919,299500.0
2012-08-29 11:00:00,13.32,13.38,13.31,13.36,160000.0,11.3919,11.4432,11.3833,11.4261,160000.0
2012-08-29 11:10:00,13.36,13.38,13.33,13.37,138400.0,11.4261,11.4432,11.4004,11.4346,138400.0
2012-08-29 11:20:00,13.36,13.42,13.36,13.41,167900.0,11.4261,11.4774,11.4261,11.4688,167900.0
2012-08-29 11:30:00,13.42,13.46,13.42,13.45,200100.0,11.4774,11.5116,11.4774,11.5031,200100.0
2012-08-29 11:40:00,13.46,13.48,13.43,13.43,210000.0,11.5116,11.5287,11.486,11.486,210000.0
2012-08-29 11:50:00,13.43,13.5,13.43,13.45,296000.0,11.486,11.5458,11.486,11.5031,296000.0
2012-08-29 12:00:00,13.45,13.47,13.44,13.44,49300.0,11.5031,11.5202,11.4945,11.4945,49300.0
2012-08-29 12:10:00,13.45,13.46,13.44,13.45,108900.0,11.5031,11.5116,11.4945,11.5031,108900.0
2012-08-29 12:20:00,13.44,13.45,13.43,13.43,68700.0,11.4945,11.5031,11.486,11.486,68700.0
2012-08-29 12:30:00,13.43,13.46,13.42,13.44,192000.0,11.486,11.5116,11.4774,11.4945,192000.0
2012-08-29 12:40:00,13.44,13.45,13.41,13.41,66500.0,11.4945,11.5031,11.4688,11.4688,66500.0
2012-08-29 12:50:00,13.42,13.42,13.35,13.35,112600.0,11.4774,11.4774,11.4175,11.4175,112600.0
2012-08-29 13:00:00,13.35,13.39,13.34,13.38,100600.0,11.4175,11.4517,11.409,11.4432,100600.0
2012-08-29 13:10:00,13.4,13.44,13.39,13.41,72400.0,11.4603,11.4945,11.4517,11.4688,72400.0
2012-08-29 13:20:00,13.41,13.44,13.41,13.44,73800.0,11.4688,11.4945,11.4688,11.4945,73800.0
2012-08-29 13:30:00,13.44,13.45,13.42,13.45,138300.0,11.4945,11.5031,11.4774,11.5031,138300.0
2012-08-29 13:40:00,13.45,13.46,13.44,13.45,72200.0,11.5031,11.5116,11.4945,11.5031,72200.0
2012-08-29 13:50:00,13.45,13.47,13.43,13.44,380100.0,11.5031,11.5202,11.486,11.4945,380100.0
2012-08-29 14:00:00,13.44,13.44,13.4,13.41,103700.0,11.4945,11.4945,11.4603,11.4688,103700.0
2012-08-29 14:10:00,13.41,13.43,13.41,13.43,35600.0,11.4688,11.486,11.4688,11.486,35600.0
2012-08-29 14:20:00,13.43,13.44,13.42,13.43,132900.0,11.486,11.4945,11.4774,11.486,132900.0
2012-08-29 14:30:00,13.43,13.44,13.43,13.43,53600.0,11.486,11.4945,11.486,11.486,53600.0
2012-08-29 14:40:00,13.43,13.45,13.42,13.42,140700.0,11.486,11.5031,11.4774,11.4774,140700.0
2012-08-29 14:50:00,13.43,13.43,13.38,13.38,198500.0,11.486,11.486,11.4432,11.4432,198500.0
2012-08-29 15:00:00,13.39,13.41,13.38,13.4,100000.0,11.4517,11.4688,11.4432,11.4603,100000.0
2012-08-29 15:10:00,13.4,13.41,13.37,13.38,192400.0,11.4603,11.4688,11.4346,11.4432,192400.0
2012-08-29 15:20:00,13.39,13.4,13.37,13.38,166300.0,11.4517,11.4603,11.4346,11.4432,166300.0
2012-08-29 15:30:00,13.38,13.39,13.34,13.34,183300.0,11.4432,11.4517,11.409,11.409,183300.0
2012-08-29 15:40:00,13.35,13.39,13.34,13.37,356600.0,11.4175,11.4517,11.409,11.4346,356600.0
2012-08-29 15:50:00,13.36,13.41,13.36,13.41,921200.0,11.4261,11.4688,11.4261,11.4688,921200.0
2012-08-30 09:30:00,13.29,13.36,13.28,13.34,452000.0,11.3662,11.4261,11.3577,11.409,452000.0
2012-08-30 09:40:00,13.35,13.44,13.29,13.37,495600.0,11.4175,11.4945,11.3662,11.4346,495600.0
2012-08-30 09:50:00,13.36,13.41,13.33,13.35,585500.0,11.4261,11.4688,11.4004,11.4175,585500.0
2012-08-30 10:00:00,13.34,13.37,13.29,13.33,375600.0,11.409,11.4346,11.3662,11.4004,375600.0
2012-08-30 10:10:00,13.32,13.33,13.23,13.23,268200.0,11.3919,11.4004,11.3149,11.3149,268200.0
2012-08-30 10:20:00,13.23,13.24,13.2,13.22,215500.0,11.3149,11.3235,11.2892,11.3064,215500.0
2012-08-30 10:30:00,13.22,13.24,13.19,13.19,129800.0,11.3064,11.3235,11.2807,11.2807,129800.0
2012-08-30 10:40:00,13.19,13.2,13.15,13.17,378400.0,11.2807,11.2892,11.2465,11.2636,378400.0
2012-08-30 10:50:00,13.16,13.17,13.1,13.15,242100.0,11.255,11.2636,11.2037,11.2465,242100.0
2012-08-30 11:00:00,13.15,13.17,13.12,13.17,119800.0,11.2465,11.2636,11.2208,11.2636,119800.0
2012-08-30 11:10:00,13.17,13.22,13.15,13.21,128700.0,11.2636,11.3064,11.2465,11.2978,128700.0
2012-08-30 11:20:00,13.21,13.23,13.2,13.22,97000.0,11.2978,11.3149,11.2892,11.3064,97000.0
2012-08-30 11:30:00,13.23,13.23,13.16,13.19,111100.0,11.3149,11.3149,11.255,11.2807,111100.0
2012-08-30 11:40:00,13.19,13.2,13.16,13.17,97200.0,11.2807,11.2892,11.255,11.2636,97200.0
2012-08-30 11:50:00,13.17,13.23,13.15,13.21,253600.0,11.2636,11.3149,11.2465,11.2978,253600.0
2012-08-30 12:00:00,13.21,13.26,13.21,13.25,126600.0,11.2978,11.3406,11.2978,11.332,126600.0
2012-08-30 12:10:00,13.26,13.26,13.23,13.24,117200.0,11.3406,11.3406,11.3149,11.3235,117200.0
2012-08-30 12:20:00,13.24,13.26,13.21,13.23,70700.0,11.3235,11.3406,11.2978,11.3149,70700.0
2012-08-30 12:30:00,13.22,13.27,13.22,13.27,66200.0,11.3064,11.3491,11.3064,11.3491,66200.0
2012-08-30 12:40:00,13.27,13.3,13.26,13.3,65600.0,11.3491,11.3748,11.3406,11.3748,65600.0
2012-08-30 12:50:00,13.3,13.31,13.27,13.3,129400.0,11.3748,11.3833,11.3491,11.3748,129400.0
2012-08-30 13:00:00,13.29,13.36,13.27,13.35,170200.0,11.3662,11.4261,11.3491,11.4175,170200.0
2012-08-30 13:10:00,13.35,13.36,13.33,13.35,185000.0,11.4175,11.4261,11.4004,11.4175,185000.0
2012-08-30 13:20:00,13.35,13.38,13.32,13.38,177500.0,11.4175,11.4432,11.3919,11.4432,177500.0
2012-08-30 13:30:00,13.38,13.38,13.35,13.36,67400.0,11.4432,11.4432,11.4175,11.4261,67400.0
2012-08-30 13:40:00,13.36,13.38,13.35,13.38,182000.0,11.4261,11.4432,11.4175,11.4432,182000.0
2012-08-30 13:50:00,13.38,13.38,13.33,13.35,76800.0,11.4432,11.4432,11.4004,11.4175,76800.0
2012-08-30 14:00:00,13.35,13.43,13.35,13.43,220100.0,11.4175,11.486,11.4175,11.486,220100.0
2012-08-30 14:10:00,13.43,13.46,13.42,13.44,197900.0,11.486,11.5116,11.4774,11.4945,197900.0
2012-08-30 14:20:00,13.43,13.49,13.43,13.47,176800.0,11.486,11.5373,11.486,11.5202,176800.0
2012-08-30 14:30:00,13.48,13.5,13.45,13.46,204800.0,11.5287,11.5458,11.5031,11.5116,204800.0
2012-08-30 14:40:00,13.47,13.48,13.45,13.46,127800.0,11.5202,11.5287,11.5031,11.5116,127800.0
2012-08-30 14:50:00,13.47,13.48,13.46,13.47,111900.0,11.5202,11.5287,11.5116,11.5202,111900.0
2012-08-30 15:00:00,13.47,13.47,13.42,13.42,138000.0,11.5202,11.5202,11.4774,11.4774,138000.0
2012-08-30 15:10:00,13.43,13.45,13.39,13.39,231600.0,11.486,11.5031,11.4517,11.4517,231600.0
2012-08-30 15:20:00,13.39,13.4,13.33,13.34,184200.0,11.4517,11.4603,11.4004,11.409,184200.0
2012-08-30 15:30:00,13.34,13.39,13.34,13.38,218700.0,11.409,11.4517,11.409,11.4432,218700.0
2012-08-30 15:40:00,13.38,13.42,13.34,13.36,400900.0,11.4432,11.4774,11.409,11.4261,400900.0
2012-08-30 15:50:00,13.36,13.37,13.33,13.36,484600.0,11.4261,11.4346,11.4004,11.4261,484600.0
2012-08-31 09:30:00,13.53,13.53,13.36,13.36,206400.0,11.5715,11.5715,11.4261,11.4261,206400.0
2012-08-31 09:40:00,13.37,13.4,13.31,13.38,129900.0,11.4346,11.4603,11.3833,11.4432,129900.0
2012-08-31 09:50:00,13.38,13.49,13.37,13.46,165500.0,11.4432,11.5373,11.4346,11.5116,165500.0
2012-08-31 10:00:00,13.46,13.47,13.36,13.37,476200.0,11.5116,11.5202,11.4261,11.4346,476200.0
2012-08-31 10:10:00,13.37,13.53,13.37,13.52,582800.0,11.4346,11.5715,11.4346,11.5629,582800.0
2012-08-31 10:20:00,13.52,13.56,13.49,13.5,293100.0,11.5629,11.5971,11.5373,11.5458,293100.0
2012-08-31 10:30:00,13.5,13.6,13.48,13.57,385800.0,11.5458,11.6313,11.5287,11.6057,385800.0
2012-08-31 10:40:00,13.57,13.66,13.56,13.63,434300.0,11.6057,11.6827,11.5971,11.657,434300.0
2012-08-31 10:50:00,13.64,13.73,13.61,13.72,533300.0,11.6656,11.7425,11.6399,11.734,533300.0
2012-08-31 11:00:00,13.73,13.77,13.68,13.7,370400.0,11.7425,11.7767,11.6998,11.7169,370400.0
2012-08-31 11:10:00,13.7,13.7,13.65,13.69,237000.0,11.7169,11.7169,11.6741,11.7083,237000.0
2012-08-31 11:20:00,13.68,13.7,13.66,13.67,97600.0,11.6998,11.7169,11.6827,11.6912,97600.0
2012-08-31 11:30:00,13.67,13.68,13.62,13.62,125500.0,11.6912,11.6998,11.6484,11.6484,125500.0
2012-08-31 11:40:00,13.61,13.62,13.57,13.57,105600.0,11.6399,11.6484,11.6057,11.6057,105600.0
2012-08-31 11:50:00,13.57,13.6,13.56,13.56,68700.0,11.6057,11.6313,11.5971,11.5971,68700.0
2012-08-31 12:00:00,13.56,13.58,13.53,13.53,117000.0,11.5971,11.6142,11.5715,11.5715,117000.0
2012-08-31 12:10:00,13.53,13.55,13.49,13.55,155800.0,11.5715,11.5886,11.5373,11.5886,155800.0
2012-08-31 12:20:00,13.56,13.57,13.52,13.55,285100.0,11.5971,11.6057,11.5629,11.5886,285100.0
2012-08-31 12:30:00,13.55,13.65,13.53,13.58,266100.0,11.5886,11.6741,11.5715,11.6142,266100.0
2012-08-31 12:40:00,13.59,13.61,13.57,13.61,136400.0,11.6228,11.6399,11.6057,11.6399,136400.0
2012-08-31 12:50:00,13.61,13.64,13.59,13.6,149800.0,11.6399,11.6656,11.6228,11.6313,149800.0
2012-08-31 13:00:00,13.6,13.64,13.6,13.62,168100.0,11.6313,11.6656,11.6313,11.6484,168100.0
2012-08-31 13:10:00,13.62,13.63,13.58,13.62,158500.0,11.6484,11.657,11.6142,11.6484,158500.0
2012-08-31 13:20:00,13.62,13.65,13.61,13.65,144400.0,11.6484,11.6741,11.6399,11.6741,144400.0
2012-08-31 13:30:00,13.64,13.67,13.63,13.66,171300.0,11.6656,11.6912,11.657,11.6827,171300.0
2012-08-31 13:40:00,13.66,13.7,13.65,13.69,215000.0,11.6827,11.7169,11.6741,11.7083,215000.0
2012-08-31 13:50:00,13.69,13.74,13.68,13.71,131400.0,11.7083,11.7511,11.6998,11.7254,131400.0
2012-08-31 14:00:00,13.71,13.74,13.67,13.73,346500.0,11.7254,11.7511,11.6912,11.7425,346500.0
2012-08-31 14:10:00,13.72,13.74,13.68,13.73,199800.0,11.734,11.7511,11.6998,11.7425,199800.0
2012-08-31 14:20:00,13.74,13.77,13.72,13.76,251000.0,11.7511,11.7767,11.734,11.7682,251000.0
2012-08-31 14:30:00,13.76,13.76,13.73,13.74,169000.0,11.7682,11.7682,11.7425,11.7511,169000.0
2012-08-31 14:40:00,13.74,13.75,13.71,13.75,261100.0,11.7511,11.7596,11.7254,11.7596,261100.0
2012-08-31 14:50:00,13.74,13.75,13.7,13.71,207500.0,11.7511,11.7596,11.7169,11.7254,207500.0
2012-08-31 15:00:00,13.71,13.72,13.64,13.64,200000.0,11.7254,11.734,11.6656,11.6656,200000.0
2012-08-31 15:10:00,13.64,13.68,13.63,13.67,194200.0,11.6656,11.6998,11.657,11.6912,194200.0
2012-08-31 15:20:00,13.67,13.7,13.65,13.65,386100.0,11.6912,11.7169,11.6741,11.6741,386100.0
2012-08-31 15:30:00,13.65,13.66,13.61,13.63,364900.0,11.6741,11.6827,11.6399,11.657,364900.0
2012-08-31 15:40:00,13.64,13.67,13.63,13.66,287500.0,11.6656,11.6912,11.657,11.6827,287500.0
2012-08-31 15:50:00,13.66,13.73,13.64,13.69,969000.0,11.6827,11.7425,11.6656,11.7083,969000.0
2012-09-04 09:30:00,13.68,13.71,13.6,13.61,332700.0,11.6998,11.7254,11.6313,11.6399,332700.0
2012-09-04 09:40:00,13.6,13.62,13.56,13.59,252000.0,11.6313,11.6484,11.5971,11.6228,252000.0
2012-09-04 09:50:00,13.59,13.61,13.54,13.56,269200.0,11.6228,11.6399,11.58,11.5971,269200.0
2012-09-04 10:00:00,13.55,13.57,13.45,13.46,348300.0,11.5886,11.6057,11.5031,11.5116,348300.0
2012-09-04 10:10:00,13.47,13.48,13.44,13.44,295200.0,11.5202,11.5287,11.4945,11.4945,295200.0
2012-09-04 10:20:00,13.44,13.47,13.43,13.45,329600.0,11.4945,11.5202,11.486,11.5031,329600.0
2012-09-04 10:30:00,13.45,13.53,13.44,13.49,395500.0,11.5031,11.5715,11.4945,11.5373,395500.0
2012-09-04 10:40:00,13.48,13.49,13.43,13.45,243300.0,11.5287,11.5373,11.486,11.5031,243300.0
2012-09-04 10:50:00,13.44,13.49,13.42,13.46,325500.0,11.4945,11.5373,11.4774,11.5116,325500.0
2012-09-04 11:00:00,13.46,13.54,13.46,13.5,296800.0,11.5116,11.58,11.5116,11.5458,296800.0
2012-09-04 11:10:00,13.5,13.54,13.48,13.52,248200.0,11.5458,11.58,11.5287,11.5629,248200.0
2012-09-04 11:20:00,13.52,13.53,13.49,13.52,181600.0,11.5629,11.5715,11.5373,11.5629,181600.0
2012-09-04 11:30:00,13.52,13.54,13.51,13.54,164100.0,11.5629,11.58,11.5544,11.58,164100.0
2012-09-04 11:40:00,13.55,13.6,13.53,13.6,175300.0,11.5886,11.6313,11.5715,11.6313,175300.0
2012-09-04 11:50:00,13.6,13.68,13.59,13.65,289100.0,11.6313,11.6998,11.6228,11.6741,289100.0
2012-09-04 12:00:00,13.65,13.66,13.57,13.61,332200.0,11.6741,11.6827,11.6057,11.6399,332200.0
2012-09-04 12:10:00,13.6,13.61,13.6,13.6,100600.0,11.6313,11.6399,11.6313,11.6313,100600.0
2012-09-04 12:20:00,13.6,13.61,13.57,13.58,105800.0,11.6313,11.6399,11.6057,11.6142,105800.0
2012-09-04 12:30:00,13.57,13.57,13.54,13.57,229700.0,11.6057,11.6057,11.58,11.6057,229700.0
2012-09-04 12:40:00,13.57,13.6,13.56,13.57,106600.0,11.6057,11.6313,11.5971,11.6057,106600.0
2012-09-04 12:50:00,13.56,13.57,13.52,13.57,131100.0,11.5971,11.6057,11.5629,11.6057,131100.0
2012-09-04 13:00:00,13.57,13.61,13.57,13.61,57000.0,11.6057,11.6399,11.6057,11.6399,57000.0
2012-09-04 13:10:00,13.61,13.61,13.59,13.6,69100.0,11.6399,11.6399,11.6228,11.6313,69100.0
2012-09-04 13:20:00,13.6,13.6,13.56,13.57,139300.0,11.6313,11.6313,11.5971,11.6057,139300.0
2012-09-04 13:30:00,13.58,13.58,13.54,13.56,86900.0,11.6142,11.6142,11.58,11.5971,86900.0
2012-09-04 13:40:00,13.56,13.58,13.54,13.55,145900.0,11.5971,11.6142,11.58,11.5886,145900.0
2012-09-04 13:50:00,13.55,13.55,13.54,13.55,79300.0,11.5886,11.5886,11.58,11.5886,79300.0
2012-09-04 14:00:00,13.54,13.64,13.54,13.64,188100.0,11.58,11.6656,11.58,11.6656,188100.0
2012-09-04 14:10:00,13.64,13.74,13.62,13.74,292700.0,11.6656,11.7511,11.6484,11.7511,292700.0
2012-09-04 14:20:00,13.74,13.78,13.72,13.77,292800.0,11.7511,11.7853,11.734,11.7767,292800.0
2012-09-04 14:30:00,13.78,13.89,13.77,13.84,706400.0,11.7853,11.8794,11.7767,11.8366,706400.0
2012-09-04 14:40:00,13.84,13.86,13.77,13.79,192800.0,11.8366,11.8537,11.7767,11.7938,192800.0
2012-09-04 14:50:00,13.78,13.79,13.74,13.74,172700.0,11.7853,11.7938,11.7511,11.7511,172700.0
2012-09-04 15:00:00,13.75,13.78,13.7,13.78,219000.0,11.7596,11.7853,11.7169,11.7853,219000.0
2012-09-04 15:10:00,13.78,13.78,13.72,13.73,250500.0,11.7853,11.7853,11.734,11.7425,250500.0
2012-09-04 15:20:00,13.73,13.78,13.72,13.78,286300.0,11.7425,11.7853,11.734,11.7853,286300.0
2012-09-04 15:30:00,13.78,13.79,13.71,13.71,263400.0,11.7853,11.7938,11.7254,11.7254,263400.0
2012-09-04 15:40:00,13.71,13.76,13.71,13.76,259900.0,11.7254,11.7682,11.7254,11.7682,259900.0
2012-09-04 15:50:00,13.76,13.76,13.69,13.74,879200.0,11.7682,11.7682,11.7083,11.7511,879200.0
2012-09-05 09:30:00,13.72,13.75,13.63,13.72,242300.0,11.734,11.7596,11.657,11.734,242300.0
2012-09-05 09:40:00,13.71,13.8,13.66,13.79,206800.0,11.7254,11.8024,11.6827,11.7938,206800.0
2012-09-05 09:50:00,13.79,13.87,13.78,13.82,523000.0,11.7938,11.8623,11.7853,11.8195,523000.0
2012-09-05 10:00:00,13.82,13.85,13.77,13.78,289000.0,11.8195,11.8452,11.7767,11.7853,289000.0
2012-09-05 10:10:00,13.78,13.87,13.78,13.85,318800.0,11.7853,11.8623,11.7853,11.8452,318800.0
2012-09-05 10:20:00,13.85,13.97,13.84,13.97,486300.0,11.8452,11.9478,11.8366,11.9478,486300.0
2012-09-05 10:30:00,13.97,13.99,13.94,13.96,441800.0,11.9478,11.9649,11.9221,11.9392,441800.0
2012-09-05 10:40:00,13.97,14.0,13.9,13.93,745300.0,11.9478,11.9734,11.8879,11.9136,745300.0
2012-09-05 10:50:00,13.93,13.98,13.92,13.96,448800.0,11.9136,11.9563,11.905,11.9392,448800.0
2012-09-05 11:00:00,13.95,13.98,13.94,13.95,610900.0,11.9307,11.9563,11.9221,11.9307,610900.0
2012-09-05 11:10:00,13.96,13.96,13.92,13.95,392400.0,11.9392,11.9392,11.905,11.9307,392400.0
2012-09-05 11:20:00,13.95,13.95,13.85,13.89,241600.0,11.9307,11.9307,11.8452,11.8794,241600.0
2012-09-05 11:30:00,13.89,13.92,13.87,13.92,106700.0,11.8794,11.905,11.8623,11.905,106700.0
2012-09-05 11:40:00,13.92,13.92,13.88,13.9,182500.0,11.905,11.905,11.8708,11.8879,182500.0
2012-09-05 11:50:00,13.91,13.94,13.89,13.93,233300.0,11.8965,11.9221,11.8794,11.9136,233300.0
2012-09-05 12:00:00,13.94,13.98,13.92,13.94,257500.0,11.9221,11.9563,11.905,11.9221,257500.0
2012-09-05 12:10:00,13.94,13.95,13.92,13.95,162300.0,11.9221,11.9307,11.905,11.9307,162300.0
2012-09-05 12:20:00,13.95,13.95,13.93,13.93,51300.0,11.9307,11.9307,11.9136,11.9136,51300.0
2012-09-05 12:30:00,13.94,13.94,13.92,13.93,76300.0,11.9221,11.9221,11.905,11.9136,76300.0
2012-09-05 12:40:00,13.94,13.96,13.92,13.93,193700.0,11.9221,11.9392,11.905,11.9136,193700.0
2012-09-05 12:50:00,13.93,13.96,13.92,13.93,230700.0,11.9136,11.9392,11.905,11.9136,230700.0
2012-09-05 13:00:00,13.94,13.95,13.92,13.94,251300.0,11.9221,11.9307,11.905,11.9221,251300.0
2012-09-05 13:10:00,13.94,13.97,13.94,13.97,248800.0,11.9221,11.9478,11.9221,11.9478,248800.0
2012-09-05 13:20:00,13.97,13.99,13.95,13.97,189100.0,11.9478,11.9649,11.9307,11.9478,189100.0
2012-09-05 13:30:00,13.97,13.98,13.88,13.88,163100.0,11.9478,11.9563,11.8708,11.8708,163100.0
2012-09-05 13:40:00,13.88,13.92,13.88,13.91,439800.0,11.8708,11.905,11.8708,11.8965,439800.0
2012-09-05 13:50:00,13.91,13.95,13.9,13.94,154800.0,11.8965,11.9307,11.8879,11.9221,154800.0
2012-09-05 14:00:00,13.95,13.98,13.93,13.98,189100.0,11.9307,11.9563,11.9136,11.9563,189100.0
2012-09-05 14:10:00,13.97,13.98,13.95,13.96,300900.0,11.9478,11.9563,11.9307,11.9392,300900.0
2012-09-05 14:20:00,13.96,14.05,13.95,14.02,565900.0,11.9392,12.0162,11.9307,11.9905,565900.0
2012-09-05 14:30:00,14.02,14.07,14.02,14.03,302300.0,11.9905,12.0333,11.9905,11.9991,302300.0
2012-09-05 14:40:00,14.03,14.04,14.01,14.02,180300.0,11.9991,12.0077,11.982,11.9905,180300.0
2012-09-05 14:50:00,14.02,14.08,14.02,14.05,168400.0,11.9905,12.0419,11.9905,12.0162,168400.0
2012-09-05 15:00:00,14.06,14.06,14.0,14.01,174400.0,12.0248,12.0248,11.9734,11.982,174400.0
2012-09-05 15:10:00,14.02,14.03,13.97,14.01,307400.0,11.9905,11.9991,11.9478,11.982,307400.0
2012-09-05 15:20:00,14.0,14.06,14.0,14.04,278600.0,11.9734,12.0248,11.9734,12.0077,278600.0
2012-09-05 15:30:00,14.04,14.05,14.02,14.02,552600.0,12.0077,12.0162,11.9905,11.9905,552600.0
2012-09-05 15:40:00,14.02,14.04,13.95,14.0,615200.0,11.9905,12.0077,11.9307,11.9734,615200.0
2012-09-05 15:50:00,14.0,14.05,14.0,14.04,1265300.0,11.9734,12.0162,11.9734,12.0077,1265300.0
2012-09-06 09:30:00,14.13,14.24,14.07,14.23,442000.0,12.0846,12.1787,12.0333,12.1701,442000.0
2012-09-06 09:40:00,14.23,14.27,14.18,14.26,573500.0,12.1701,12.2044,12.1274,12.1958,573500.0
2012-09-06 09:50:00,14.27,14.31,14.25,14.27,523200.0,12.2044,12.2386,12.1873,12.2044,523200.0
2012-09-06 10:00:00,14.27,14.37,14.27,14.34,528200.0,12.2044,12.2899,12.2044,12.2642,528200.0
2012-09-06 10:10:00,14.34,14.43,14.33,14.39,361600.0,12.2642,12.3412,12.2557,12.307,361600.0
2012-09-06 10:20:00,14.39,14.47,14.38,14.45,311200.0,12.307,12.3754,12.2984,12.3583,311200.0
2012-09-06 10:30:00,14.45,14.57,14.45,14.53,803100.0,12.3583,12.4609,12.3583,12.4267,803100.0
2012-09-06 10:40:00,14.54,14.54,14.46,14.47,334300.0,12.4353,12.4353,12.3669,12.3754,334300.0
2012-09-06 10:50:00,14.48,14.57,14.42,14.54,494000.0,12.384,12.4609,12.3326,12.4353,494000.0
2012-09-06 11:00:00,14.54,14.58,14.53,14.57,405600.0,12.4353,12.4695,12.4267,12.4609,405600.0
2012-09-06 11:10:00,14.57,14.59,14.5,14.53,289100.0,12.4609,12.478,12.4011,12.4267,289100.0
2012-09-06 11:20:00,14.53,14.56,14.52,14.56,173600.0,12.4267,12.4524,12.4182,12.4524,173600.0
2012-09-06 11:30:00,14.56,14.6,14.55,14.59,279400.0,12.4524,12.4866,12.4438,12.478,279400.0
2012-09-06 11:40:00,14.58,14.6,14.48,14.49,377200.0,12.4695,12.4866,12.384,12.3925,377200.0
2012-09-06 11:50:00,14.49,14.57,14.48,14.54,188500.0,12.3925,12.4609,12.384,12.4353,188500.0
2012-09-06 12:00:00,14.53,14.56,14.52,14.54,146700.0,12.4267,12.4524,12.4182,12.4353,146700.0
2012-09-06 12:10:00,14.54,14.55,14.53,14.54,99700.0,12.4353,12.4438,12.4267,12.4353,99700.0
2012-09-06 12:20:00,14.54,14.56,14.5,14.56,269800.0,12.4353,12.4524,12.4011,12.4524,269800.0
2012-09-06 12:30:00,14.56,14.58,14.55,14.58,135600.0,12.4524,12.4695,12.4438,12.4695,135600.0
2012-09-06 12:40:00,14.58,14.58,14.52,14.53,263000.0,12.4695,12.4695,12.4182,12.4267,263000.0
2012-09-06 12:50:00,14.53,14.56,14.52,14.53,113600.0,12.4267,12.4524,12.4182,12.4267,113600.0
2012-09-06 13:00:00,14.53,14.56,14.52,14.55,108200.0,12.4267,12.4524,12.4182,12.4438,108200.0
2012-09-06 13:10:00,14.55,14.56,14.54,14.56,123900.0,12.4438,12.4524,12.4353,12.4524,123900.0
2012-09-06 13:20:00,14.55,14.56,14.52,14.52,123900.0,12.4438,12.4524,12.4182,12.4182,123900.0
2012-09-06 13:30:00,14.53,14.55,14.52,14.55,82600.0,12.4267,12.4438,12.4182,12.4438,82600.0
2012-09-06 13:40:00,14.55,14.59,14.54,14.58,231300.0,12.4438,12.478,12.4353,12.4695,231300.0
2012-09-06 13:50:00,14.58,14.58,14.55,14.56,201500.0,12.4695,12.4695,12.4438,12.4524,201500.0
2012-09-06 14:00:00,14.57,14.57,14.51,14.51,167400.0,12.4609,12.4609,12.4096,12.4096,167400.0
2012-09-06 14:10:00,14.51,14.55,14.51,14.55,128400.0,12.4096,12.4438,12.4096,12.4438,128400.0
2012-09-06 14:20:00,14.55,14.59,14.54,14.59,389200.0,12.4438,12.478,12.4353,12.478,389200.0
2012-09-06 14:30:00,14.59,14.59,14.55,14.58,517900.0,12.478,12.478,12.4438,12.4695,517900.0
2012-09-06 14:40:00,14.58,14.64,14.58,14.64,462500.0,12.4695,12.5208,12.4695,12.5208,462500.0
2012-09-06 14:50:00,14.64,14.68,14.6,14.61,339600.0,12.5208,12.555,12.4866,12.4951,339600.0
2012-09-06 15:00:00,14.61,14.64,14.6,14.62,266900.0,12.4951,12.5208,12.4866,12.5037,266900.0
2012-09-06 15:10:00,14.62,14.62,14.53,14.54,415100.0,12.5037,12.5037,12.4267,12.4353,415100.0
2012-09-06 15:20:00,14.55,14.58,14.54,14.58,261200.0,12.4438,12.4695,12.4353,12.4695,261200.0
2012-09-06 15:30:00,14.57,14.6,14.54,14.57,541200.0,12.4609,12.4866,12.4353,12.4609,541200.0
2012-09-06 15:40:00,14.57,14.6,14.56,14.59,617700.0,12.4609,12.4866,12.4524,12.478,617700.0
2012-09-06 15:50:00,14.59,14.61,14.58,14.61,1183700.0,12.478,12.4951,12.4695,12.4951,1183700.0
2012-09-07 09:30:00,14.68,14.69,14.5,14.54,511500.0,12.555,12.5636,12.4011,12.4353,511500.0
2012-09-07 09:40:00,14.54,14.63,14.54,14.59,478100.0,12.4353,12.5122,12.4353,12.478,478100.0
2012-09-07 09:50:00,14.6,14.64,14.58,14.61,508400.0,12.4866,12.5208,12.4695,12.4951,508400.0
2012-09-07 10:00:00,14.62,14.62,14.5,14.61,541300.0,12.5037,12.5037,12.4011,12.4951,541300.0
2012-09-07 10:10:00,14.61,14.66,14.59,14.65,336200.0,12.4951,12.5379,12.478,12.5294,336200.0
2012-09-07 10:20:00,14.65,14.71,14.6,14.7,449300.0,12.5294,12.5807,12.4866,12.5721,449300.0
2012-09-07 10:30:00,14.71,14.71,14.64,14.67,448900.0,12.5807,12.5807,12.5208,12.5465,448900.0
2012-09-07 10:40:00,14.67,14.71,14.67,14.7,380600.0,12.5465,12.5807,12.5465,12.5721,380600.0
2012-09-07 10:50:00,14.7,14.83,14.69,14.81,362500.0,12.5721,12.6833,12.5636,12.6662,362500.0
2012-09-07 11:00:00,14.81,14.81,14.76,14.8,352300.0,12.6662,12.6662,12.6234,12.6576,352300.0
2012-09-07 11:10:00,14.8,14.83,14.72,14.72,411300.0,12.6576,12.6833,12.5892,12.5892,411300.0
2012-09-07 11:20:00,14.72,14.79,14.71,14.75,275100.0,12.5892,12.6491,12.5807,12.6149,275100.0
2012-09-07 11:30:00,14.75,14.76,14.66,14.66,286400.0,12.6149,12.6234,12.5379,12.5379,286400.0
2012-09-07 11:40:00,14.67,14.7,14.66,14.69,152600.0,12.5465,12.5721,12.5379,12.5636,152600.0
2012-09-07 11:50:00,14.69,14.75,14.68,14.75,102600.0,12.5636,12.6149,12.555,12.6149,102600.0
2012-09-07 12:00:00,14.75,14.75,14.7,14.71,228200.0,12.6149,12.6149,12.5721,12.5807,228200.0
2012-09-07 12:10:00,14.71,14.72,14.7,14.71,111000.0,12.5807,12.5892,12.5721,12.5807,111000.0
2012-09-07 12:20:00,14.72,14.72,14.67,14.68,129400.0,12.5892,12.5892,12.5465,12.555,129400.0
2012-09-07 12:30:00,14.68,14.7,14.67,14.69,115700.0,12.555,12.5721,12.5465,12.5636,115700.0
2012-09-07 12:40:00,14.69,14.73,14.69,14.73,93500.0,12.5636,12.5978,12.5636,12.5978,93500.0
2012-09-07 12:50:00,14.73,14.75,14.73,14.75,122800.0,12.5978,12.6149,12.5978,12.6149,122800.0
2012-09-07 13:00:00,14.76,14.77,14.75,14.75,126100.0,12.6234,12.632,12.6149,12.6149,126100.0
2012-09-07 13:10:00,14.76,14.78,14.7,14.72,313200.0,12.6234,12.6405,12.5721,12.5892,313200.0
2012-09-07 13:20:00,14.71,14.71,14.66,14.69,113900.0,12.5807,12.5807,12.5379,12.5636,113900.0
2012-09-07 13:30:00,14.68,14.69,14.65,14.66,259100.0,12.555,12.5636,12.5294,12.5379,259100.0
2012-09-07 13:40:00,14.67,14.68,14.66,14.67,79900.0,12.5465,12.555,12.5379,12.5465,79900.0
2012-09-07 13:50:00,14.68,14.73,14.66,14.73,328700.0,12.555,12.5978,12.5379,12.5978,328700.0
2012-09-07 14:00:00,14.73,14.77,14.72,14.77,93400.0,12.5978,12.632,12.5892,12.632,93400.0
2012-09-07 14:10:00,14.77,14.8,14.76,14.77,290600.0,12.632,12.6576,12.6234,12.632,290600.0
2012-09-07 14:20:00,14.78,14.78,14.74,14.75,138300.0,12.6405,12.6405,12.6063,12.6149,138300.0
2012-09-07 14:30:00,14.76,14.76,14.73,14.74,138800.0,12.6234,12.6234,12.5978,12.6063,138800.0
2012-09-07 14:40:00,14.75,14.77,14.74,14.75,92800.0,12.6149,12.632,12.6063,12.6149,92800.0
2012-09-07 14:50:00,14.76,14.77,14.74,14.75,170000.0,12.6234,12.632,12.6063,12.6149,170000.0
2012-09-07 15:00:00,14.75,14.78,14.73,14.73,552500.0,12.6149,12.6405,12.5978,12.5978,552500.0
2012-09-07 15:10:00,14.72,14.74,14.69,14.7,240000.0,12.5892,12.6063,12.5636,12.5721,240000.0
2012-09-07 15:20:00,14.71,14.73,14.7,14.72,125900.0,12.5807,12.5978,12.5721,12.5892,125900.0
2012-09-07 15:30:00,14.73,14.73,14.7,14.72,295400.0,12.5978,12.5978,12.5721,12.5892,295400.0
2012-09-07 15:40:00,14.71,14.75,14.7,14.75,581900.0,12.5807,12.6149,12.5721,12.6149,581900.0
2012-09-07 15:50:00,14.74,14.75,14.71,14.75,1023500.0,12.6063,12.6149,12.5807,12.6149,1023500.0
2012-09-10 09:30:00,14.7,14.79,14.65,14.78,323700.0,12.5721,12.6491,12.5294,12.6405,323700.0
2012-09-10 09:40:00,14.78,14.85,14.71,14.72,327000.0,12.6405,12.7004,12.5807,12.5892,327000.0
2012-09-10 09:50:00,14.73,14.77,14.69,14.73,208600.0,12.5978,12.632,12.5636,12.5978,208600.0
2012-09-10 10:00:00,14.72,14.73,14.63,14.65,348600.0,12.5892,12.5978,12.5122,12.5294,348600.0
2012-09-10 10:10:00,14.66,14.73,14.64,14.71,315500.0,12.5379,12.5978,12.5208,12.5807,315500.0
2012-09-10 10:20:00,14.71,14.75,14.7,14.71,346500.0,12.5807,12.6149,12.5721,12.5807,346500.0
2012-09-10 10:30:00,14.71,14.75,14.7,14.75,279700.0,12.5807,12.6149,12.5721,12.6149,279700.0
2012-09-10 10:40:00,14.75,14.78,14.72,14.75,301000.0,12.6149,12.6405,12.5892,12.6149,301000.0
2012-09-10 10:50:00,14.75,14.75,14.71,14.71,217600.0,12.6149,12.6149,12.5807,12.5807,217600.0
2012-09-10 11:00:00,14.71,14.74,14.69,14.72,234200.0,12.5807,12.6063,12.5636,12.5892,234200.0
2012-09-10 11:10:00,14.72,14.73,14.67,14.69,192400.0,12.5892,12.5978,12.5465,12.5636,192400.0
2012-09-10 11:20:00,14.68,14.69,14.63,14.64,247700.0,12.555,12.5636,12.5122,12.5208,247700.0
2012-09-10 11:30:00,14.64,14.67,14.62,14.67,238500.0,12.5208,12.5465,12.5037,12.5465,238500.0
2012-09-10 11:40:00,14.67,14.72,14.65,14.72,188200.0,12.5465,12.5892,12.5294,12.5892,188200.0
2012-09-10 11:50:00,14.71,14.73,14.68,14.69,157400.0,12.5807,12.5978,12.555,12.5636,157400.0
2012-09-10 12:00:00,14.69,14.71,14.65,14.65,149300.0,12.5636,12.5807,12.5294,12.5294,149300.0
2012-09-10 12:10:00,14.65,14.71,14.63,14.7,139200.0,12.5294,12.5807,12.5122,12.5721,139200.0
2012-09-10 12:20:00,14.7,14.7,14.68,14.69,176400.0,12.5721,12.5721,12.555,12.5636,176400.0
2012-09-10 12:30:00,14.69,14.69,14.6,14.64,288000.0,12.5636,12.5636,12.4866,12.5208,288000.0
2012-09-10 12:40:00,14.65,14.66,14.62,14.64,96700.0,12.5294,12.5379,12.5037,12.5208,96700.0
2012-09-10 12:50:00,14.63,14.65,14.62,14.65,89400.0,12.5122,12.5294,12.5037,12.5294,89400.0
2012-09-10 13:00:00,14.65,14.69,14.64,14.69,54900.0,12.5294,12.5636,12.5208,12.5636,54900.0
2012-09-10 13:10:00,14.69,14.7,14.66,14.66,67700.0,12.5636,12.5721,12.5379,12.5379,67700.0
2012-09-10 13:20:00,14.66,14.67,14.62,14.64,103400.0,12.5379,12.5465,12.5037,12.5208,103400.0
2012-09-10 13:30:00,14.65,14.66,14.6,14.6,105200.0,12.5294,12.5379,12.4866,12.4866,105200.0
2012-09-10 13:40:00,14.6,14.63,14.58,14.61,212600.0,12.4866,12.5122,12.4695,12.4951,212600.0
2012-09-10 13:50:00,14.62,14.64,14.61,14.64,128000.0,12.5037,12.5208,12.4951,12.5208,128000.0
2012-09-10 14:00:00,14.64,14.67,14.63,14.66,104100.0,12.5208,12.5465,12.5122,12.5379,104100.0
2012-09-10 14:10:00,14.66,14.67,14.64,14.64,102600.0,12.5379,12.5465,12.5208,12.5208,102600.0
2012-09-10 14:20:00,14.64,14.65,14.58,14.6,174300.0,12.5208,12.5294,12.4695,12.4866,174300.0
2012-09-10 14:30:00,14.6,14.63,14.58,14.58,212000.0,12.4866,12.5122,12.4695,12.4695,212000.0
2012-09-10 14:40:00,14.58,14.6,14.56,14.59,123500.0,12.4695,12.4866,12.4524,12.478,123500.0
2012-09-10 14:50:00,14.58,14.59,14.54,14.54,253500.0,12.4695,12.478,12.4353,12.4353,253500.0
2012-09-10 15:00:00,14.54,14.57,14.54,14.55,102500.0,12.4353,12.4609,12.4353,12.4438,102500.0
2012-09-10 15:10:00,14.56,14.56,14.51,14.53,289600.0,12.4524,12.4524,12.4096,12.4267,289600.0
2012-09-10 15:20:00,14.53,14.53,14.49,14.52,345400.0,12.4267,12.4267,12.3925,12.4182,345400.0
2012-09-10 15:30:00,14.52,14.54,14.48,14.5,452700.0,12.4182,12.4353,12.384,12.4011,452700.0
2012-09-10 15:40:00,14.5,14.5,14.45,14.49,453100.0,12.4011,12.4011,12.3583,12.3925,453100.0
2012-09-10 15:50:00,14.49,14.51,14.48,14.5,456600.0,12.3925,12.4096,12.384,12.4011,456600.0
2012-09-11 09:30:00,14.47,14.69,14.47,14.63,454900.0,12.3754,12.5636,12.3754,12.5122,454900.0
2012-09-11 09:40:00,14.63,14.64,14.59,14.6,397300.0,12.5122,12.5208,12.478,12.4866,397300.0
2012-09-11 09:50:00,14.61,14.75,14.6,14.73,665300.0,12.4951,12.6149,12.4866,12.5978,665300.0
2012-09-11 10:00:00,14.73,14.75,14.65,14.68,503600.0,12.5978,12.6149,12.5294,12.555,503600.0
2012-09-11 10:10:00,14.68,14.73,14.66,14.71,443600.0,12.555,12.5978,12.5379,12.5807,443600.0
2012-09-11 10:20:00,14.72,14.75,14.68,14.68,295100.0,12.5892,12.6149,12.555,12.555,295100.0
2012-09-11 10:30:00,14.68,14.7,14.64,14.65,225100.0,12.555,12.5721,12.5208,12.5294,225100.0
2012-09-11 10:40:00,14.66,14.68,14.6,14.63,246800.0,12.5379,12.555,12.4866,12.5122,246800.0
2012-09-11 10:50:00,14.62,14.66,14.6,14.65,289900.0,12.5037,12.5379,12.4866,12.5294,289900.0
2012-09-11 11:00:00,14.64,14.7,14.64,14.65,155700.0,12.5208,12.5721,12.5208,12.5294,155700.0
2012-09-11 11:10:00,14.65,14.7,14.64,14.7,192600.0,12.5294,12.5721,12.5208,12.5721,192600.0
2012-09-11 11:20:00,14.7,14.72,14.7,14.71,162100.0,12.5721,12.5892,12.5721,12.5807,162100.0
2012-09-11 11:30:00,14.71,14.72,14.7,14.71,56500.0,12.5807,12.5892,12.5721,12.5807,56500.0
2012-09-11 11:40:00,14.7,14.72,14.68,14.68,271400.0,12.5721,12.5892,12.555,12.555,271400.0
2012-09-11 11:50:00,14.69,14.69,14.63,14.64,166900.0,12.5636,12.5636,12.5122,12.5208,166900.0
2012-09-11 12:00:00,14.65,14.66,14.63,14.64,217700.0,12.5294,12.5379,12.5122,12.5208,217700.0
2012-09-11 12:10:00,14.64,14.65,14.58,14.63,206700.0,12.5208,12.5294,12.4695,12.5122,206700.0
2012-09-11 12:20:00,14.62,14.67,14.62,14.66,142600.0,12.5037,12.5465,12.5037,12.5379,142600.0
2012-09-11 12:30:00,14.67,14.68,14.64,14.65,182100.0,12.5465,12.555,12.5208,12.5294,182100.0
2012-09-11 12:40:00,14.65,14.69,14.63,14.69,150600.0,12.5294,12.5636,12.5122,12.5636,150600.0
2012-09-11 12:50:00,14.68,14.7,14.68,14.7,88100.0,12.555,12.5721,12.555,12.5721,88100.0
2012-09-11 13:00:00,14.7,14.72,14.69,14.69,149800.0,12.5721,12.5892,12.5636,12.5636,149800.0
2012-09-11 13:10:00,14.69,14.7,14.66,14.69,197300.0,12.5636,12.5721,12.5379,12.5636,197300.0
2012-09-11 13:20:00,14.69,14.69,14.66,14.69,194400.0,12.5636,12.5636,12.5379,12.5636,194400.0
2012-09-11 13:30:00,14.69,14.7,14.67,14.69,115400.0,12.5636,12.5721,12.5465,12.5636,115400.0
2012-09-11 13:40:00,14.69,14.72,14.69,14.72,336800.0,12.5636,12.5892,12.5636,12.5892,336800.0
2012-09-11 13:50:00,14.72,14.72,14.67,14.69,217200.0,12.5892,12.5892,12.5465,12.5636,217200.0
2012-09-11 14:00:00,14.69,14.69,14.67,14.68,88300.0,12.5636,12.5636,12.5465,12.555,88300.0
2012-09-11 14:10:00,14.68,14.68,14.64,14.65,142400.0,12.555,12.555,12.5208,12.5294,142400.0
2012-09-11 14:20:00,14.65,14.66,14.62,14.63,110100.0,12.5294,12.5379,12.5037,12.5122,110100.0
2012-09-11 14:30:00,14.63,14.65,14.61,14.61,129400.0,12.5122,12.5294,12.4951,12.4951,129400.0
2012-09-11 14:40:00,14.62,14.64,14.61,14.62,327300.0,12.5037,12.5208,12.4951,12.5037,327300.0
2012-09-11 14:50:00,14.62,14.64,14.59,14.62,282700.0,12.5037,12.5208,12.478,12.5037,282700.0
2012-09-11 15:00:00,14.62,14.64,14.58,14.62,364800.0,12.5037,12.5208,12.4695,12.5037,364800.0
2012-09-11 15:10:00,14.63,14.64,14.6,14.62,153400.0,12.5122,12.5208,12.4866,12.5037,153400.0
2012-09-11 15:20:00,14.62,14.63,14.59,14.6,285300.0,12.5037,12.5122,12.478,12.4866,285300.0
2012-09-11 15:30:00,14.6,14.64,14.59,14.6,363800.0,12.4866,12.5208,12.478,12.4866,363800.0
2012-09-11 15:40:00,14.6,14.69,14.59,14.69,738200.0,12.4866,12.5636,12.478,12.5636,738200.0
2012-09-11 15:50:00,14.69,14.7,14.66,14.67,623000.0,12.5636,12.5721,12.5379,12.5465,623000.0
2012-09-12 09:30:00,14.86,15.17,14.77,15.12,1370800.0,12.709,12.9741,12.632,12.9313,1370800.0
2012-09-12 09:40:00,15.12,15.15,15.05,15.07,620000.0,12.9313,12.957,12.8715,12.8886,620000.0
2012-09-12 09:50:00,15.07,15.1,15.01,15.08,289600.0,12.8886,12.9142,12.8372,12.8971,289600.0
2012-09-12 10:00:00,15.08,15.29,15.08,15.25,794500.0,12.8971,13.0767,12.8971,13.0425,794500.0
2012-09-12 10:10:00,15.25,15.43,15.25,15.43,902900.0,13.0425,13.1964,13.0425,13.1964,902900.0
2012-09-12 10:20:00,15.43,15.56,15.42,15.55,1662400.0,13.1964,13.3076,13.1879,13.2991,1662400.0
2012-09-12 10:30:00,15.54,15.69,15.5,15.59,1061000.0,13.2905,13.4188,13.2563,13.3333,1061000.0
2012-09-12 10:40:00,15.59,15.67,15.45,15.49,831900.0,13.3333,13.4017,13.2135,13.2478,831900.0
2012-09-12 10:50:00,15.48,15.59,15.44,15.56,843000.0,13.2392,13.3333,13.205,13.3076,843000.0
2012-09-12 11:00:00,15.56,15.6,15.51,15.52,291500.0,13.3076,13.3418,13.2649,13.2734,291500.0
2012-09-12 11:10:00,15.52,15.53,15.46,15.48,316500.0,13.2734,13.282,13.2221,13.2392,316500.0
2012-09-12 11:20:00,15.49,15.56,15.49,15.54,328700.0,13.2478,13.3076,13.2478,13.2905,328700.0
2012-09-12 11:30:00,15.54,15.61,15.54,15.59,214000.0,13.2905,13.3504,13.2905,13.3333,214000.0
2012-09-12 11:40:00,15.59,15.64,15.55,15.61,492400.0,13.3333,13.376,13.2991,13.3504,492400.0
2012-09-12 11:50:00,15.62,15.65,15.58,15.64,368300.0,13.3589,13.3846,13.3247,13.376,368300.0
2012-09-12 12:00:00,15.64,15.65,15.52,15.53,301600.0,13.376,13.3846,13.2734,13.282,301600.0
2012-09-12 12:10:00,15.53,15.57,15.48,15.56,438700.0,13.282,13.3162,13.2392,13.3076,438700.0
2012-09-12 12:20:00,15.56,15.56,15.5,15.51,211700.0,13.3076,13.3076,13.2563,13.2649,211700.0
2012-09-12 12:30:00,15.52,15.52,15.48,15.51,200300.0,13.2734,13.2734,13.2392,13.2649,200300.0
2012-09-12 12:40:00,15.52,15.52,15.5,15.51,199500.0,13.2734,13.2734,13.2563,13.2649,199500.0
2012-09-12 12:50:00,15.51,15.55,15.51,15.54,330300.0,13.2649,13.2991,13.2649,13.2905,330300.0
2012-09-12 13:00:00,15.53,15.59,15.52,15.55,252800.0,13.282,13.3333,13.2734,13.2991,252800.0
2012-09-12 13:10:00,15.55,15.57,15.51,15.55,338800.0,13.2991,13.3162,13.2649,13.2991,338800.0
2012-09-12 13:20:00,15.55,15.56,15.53,15.55,261000.0,13.2991,13.3076,13.282,13.2991,261000.0
2012-09-12 13:30:00,15.55,15.56,15.54,15.55,137400.0,13.2991,13.3076,13.2905,13.2991,137400.0
2012-09-12 13:40:00,15.54,15.55,15.53,15.54,145600.0,13.2905,13.2991,13.282,13.2905,145600.0
2012-09-12 13:50:00,15.55,15.62,15.54,15.58,368900.0,13.2991,13.3589,13.2905,13.3247,368900.0
2012-09-12 14:00:00,15.58,15.6,15.55,15.6,488200.0,13.3247,13.3418,13.2991,13.3418,488200.0
2012-09-12 14:10:00,15.6,15.65,15.59,15.65,445500.0,13.3418,13.3846,13.3333,13.3846,445500.0
2012-09-12 14:20:00,15.64,15.7,15.64,15.69,266400.0,13.376,13.4274,13.376,13.4188,266400.0
2012-09-12 14:30:00,15.69,15.7,15.61,15.63,319900.0,13.4188,13.4274,13.3504,13.3675,319900.0
2012-09-12 14:40:00,15.63,15.66,15.62,15.62,301800.0,13.3675,13.3932,13.3589,13.3589,301800.0
2012-09-12 14:50:00,15.63,15.65,15.59,15.62,845700.0,13.3675,13.3846,13.3333,13.3589,845700.0
2012-09-12 15:00:00,15.63,15.63,15.57,15.58,574700.0,13.3675,13.3675,13.3162,13.3247,574700.0
2012-09-12 15:10:00,15.59,15.59,15.51,15.58,595300.0,13.3333,13.3333,13.2649,13.3247,595300.0
2012-09-12 15:20:00,15.58,15.61,15.56,15.6,476700.0,13.3247,13.3504,13.3076,13.3418,476700.0
2012-09-12 15:30:00,15.6,15.62,15.59,15.61,686900.0,13.3418,13.3589,13.3333,13.3504,686900.0
2012-09-12 15:40:00,15.61,15.61,15.52,15.55,847200.0,13.3504,13.3504,13.2734,13.2991,847200.0
2012-09-12 15:50:00,15.54,15.59,15.54,15.56,1439900.0,13.2905,13.3333,13.2905,13.3076,1439900.0
2012-09-13 09:30:00,15.58,15.6,15.4,15.48,611300.0,13.3247,13.3418,13.1708,13.2392,611300.0
2012-09-13 09:40:00,15.48,15.52,15.27,15.35,543400.0,13.2392,13.2734,13.0596,13.128,543400.0
2012-09-13 09:50:00,15.34,15.42,15.31,15.33,322200.0,13.1195,13.1879,13.0938,13.1109,322200.0
2012-09-13 10:00:00,15.32,15.35,15.25,15.28,485500.0,13.1024,13.128,13.0425,13.0682,485500.0
2012-09-13 10:10:00,15.28,15.37,15.27,15.35,370400.0,13.0682,13.1451,13.0596,13.128,370400.0
2012-09-13 10:20:00,15.35,15.38,15.28,15.29,290200.0,13.128,13.1537,13.0682,13.0767,290200.0
2012-09-13 10:30:00,15.29,15.32,15.27,15.29,436400.0,13.0767,13.1024,13.0596,13.0767,436400.0
2012-09-13 10:40:00,15.29,15.32,15.28,15.29,390200.0,13.0767,13.1024,13.0682,13.0767,390200.0
2012-09-13 10:50:00,15.29,15.29,15.18,15.29,355900.0,13.0767,13.0767,12.9826,13.0767,355900.0
2012-09-13 11:00:00,15.29,15.36,15.28,15.31,540500.0,13.0767,13.1366,13.0682,13.0938,540500.0
2012-09-13 11:10:00,15.31,15.36,15.29,15.31,414200.0,13.0938,13.1366,13.0767,13.0938,414200.0
2012-09-13 11:20:00,15.31,15.4,15.29,15.39,286300.0,13.0938,13.1708,13.0767,13.1622,286300.0
2012-09-13 11:30:00,15.39,15.42,15.35,15.35,287700.0,13.1622,13.1879,13.128,13.128,287700.0
2012-09-13 11:40:00,15.35,15.38,15.34,15.36,259600.0,13.128,13.1537,13.1195,13.1366,259600.0
2012-09-13 11:50:00,15.35,15.38,15.33,15.36,225100.0,13.128,13.1537,13.1109,13.1366,225100.0
2012-09-13 12:00:00,15.36,15.42,15.35,15.42,120900.0,13.1366,13.1879,13.128,13.1879,120900.0
2012-09-13 12:10:00,15.42,15.42,15.36,15.39,124200.0,13.1879,13.1879,13.1366,13.1622,124200.0
2012-09-13 12:20:00,15.39,15.44,15.39,15.4,126900.0,13.1622,13.205,13.1622,13.1708,126900.0
2012-09-13 12:30:00,15.4,15.6,15.37,15.55,649000.0,13.1708,13.3418,13.1451,13.2991,649000.0
2012-09-13 12:40:00,15.55,15.69,15.53,15.69,644400.0,13.2991,13.4188,13.282,13.4188,644400.0
2012-09-13 12:50:00,15.68,15.79,15.67,15.79,538400.0,13.4103,13.5043,13.4017,13.5043,538400.0
2012-09-13 13:00:00,15.79,16.0,15.79,15.99,893300.0,13.5043,13.6839,13.5043,13.6754,893300.0
2012-09-13 13:10:00,16.0,16.01,15.86,15.94,676900.0,13.6839,13.6925,13.5642,13.6326,676900.0
2012-09-13 13:20:00,15.94,15.99,15.92,15.95,544300.0,13.6326,13.6754,13.6155,13.6412,544300.0
2012-09-13 13:30:00,15.94,16.15,15.94,16.06,806000.0,13.6326,13.8122,13.6326,13.7352,806000.0
2012-09-13 13:40:00,16.05,16.07,15.99,16.02,370100.0,13.7267,13.7438,13.6754,13.701,370100.0
2012-09-13 13:50:00,16.02,16.04,15.97,15.99,235700.0,13.701,13.7181,13.6583,13.6754,235700.0
2012-09-13 14:00:00,15.99,16.06,15.95,16.03,347400.0,13.6754,13.7352,13.6412,13.7096,347400.0
2012-09-13 14:10:00,16.04,16.23,16.03,16.23,588900.0,13.7181,13.8806,13.7096,13.8806,588900.0
2012-09-13 14:20:00,16.23,16.34,16.21,16.29,600000.0,13.8806,13.9747,13.8635,13.932,600000.0
2012-09-13 14:30:00,16.29,16.32,16.14,16.14,478600.0,13.932,13.9576,13.8037,13.8037,478600.0
2012-09-13 14:40:00,16.14,16.22,16.12,16.17,481100.0,13.8037,13.8721,13.7866,13.8293,481100.0
2012-09-13 14:50:00,16.17,16.18,16.05,16.09,346200.0,13.8293,13.8379,13.7267,13.7609,346200.0
2012-09-13 15:00:00,16.09,16.1,16.05,16.06,282300.0,13.7609,13.7695,13.7267,13.7352,282300.0
2012-09-13 15:10:00,16.06,16.09,16.03,16.04,540500.0,13.7352,13.7609,13.7096,13.7181,540500.0
2012-09-13 15:20:00,16.04,16.07,16.01,16.01,393800.0,13.7181,13.7438,13.6925,13.6925,393800.0
2012-09-13 15:30:00,16.01,16.11,16.01,16.1,594700.0,13.6925,13.778,13.6925,13.7695,594700.0
2012-09-13 15:40:00,16.1,16.16,16.08,16.1,1021900.0,13.7695,13.8208,13.7524,13.7695,1021900.0
2012-09-13 15:50:00,16.09,16.1,16.0,16.02,1439800.0,13.7609,13.7695,13.6839,13.701,1439800.0
2012-09-14 09:30:00,16.18,16.5,16.16,16.47,846800.0,13.8379,14.1116,13.8208,14.0859,846800.0
2012-09-14 09:40:00,16.47,16.49,16.36,16.41,702000.0,14.0859,14.103,13.9918,14.0346,702000.0
2012-09-14 09:50:00,16.41,16.55,16.41,16.49,653500.0,14.0346,14.1543,14.0346,14.103,653500.0
2012-09-14 10:00:00,16.49,16.49,16.42,16.45,306100.0,14.103,14.103,14.0431,14.0688,306100.0
2012-09-14 10:10:00,16.44,16.62,16.42,16.6,829900.0,14.0602,14.2142,14.0431,14.1971,829900.0
2012-09-14 10:20:00,16.6,16.64,16.52,16.53,764000.0,14.1971,14.2313,14.1287,14.1372,764000.0
2012-09-14 10:30:00,16.52,16.54,16.41,16.41,561100.0,14.1287,14.1458,14.0346,14.0346,561100.0
2012-09-14 10:40:00,16.41,16.43,16.3,16.33,650800.0,14.0346,14.0517,13.9405,13.9662,650800.0
2012-09-14 10:50:00,16.33,16.34,16.28,16.28,343200.0,13.9662,13.9747,13.9234,13.9234,343200.0
2012-09-14 11:00:00,16.28,16.34,16.25,16.32,442400.0,13.9234,13.9747,13.8977,13.9576,442400.0
2012-09-14 11:10:00,16.32,16.35,16.28,16.31,460300.0,13.9576,13.9833,13.9234,13.9491,460300.0
2012-09-14 11:20:00,16.3,16.4,16.3,16.38,259100.0,13.9405,14.026,13.9405,14.0089,259100.0
2012-09-14 11:30:00,16.38,16.4,16.31,16.36,503700.0,14.0089,14.026,13.9491,13.9918,503700.0
2012-09-14 11:40:00,16.36,16.39,16.36,16.37,321700.0,13.9918,14.0175,13.9918,14.0004,321700.0
2012-09-14 11:50:00,16.37,16.41,16.36,16.4,276200.0,14.0004,14.0346,13.9918,14.026,276200.0
2012-09-14 12:00:00,16.4,16.47,16.37,16.46,367700.0,14.026,14.0859,14.0004,14.0773,367700.0
2012-09-14 12:10:00,16.46,16.48,16.42,16.46,341500.0,14.0773,14.0945,14.0431,14.0773,341500.0
2012-09-14 12:20:00,16.46,16.49,16.43,16.44,393500.0,14.0773,14.103,14.0517,14.0602,393500.0
2012-09-14 12:30:00,16.43,16.51,16.43,16.51,250500.0,14.0517,14.1201,14.0517,14.1201,250500.0
2012-09-14 12:40:00,16.51,16.6,16.5,16.55,517700.0,14.1201,14.1971,14.1116,14.1543,517700.0
2012-09-14 12:50:00,16.55,16.57,16.46,16.46,241600.0,14.1543,14.1714,14.0773,14.0773,241600.0
2012-09-14 13:00:00,16.47,16.56,16.46,16.53,404200.0,14.0859,14.1629,14.0773,14.1372,404200.0
2012-09-14 13:10:00,16.54,16.58,16.46,16.49,268800.0,14.1458,14.18,14.0773,14.103,268800.0
2012-09-14 13:20:00,16.48,16.48,16.36,16.42,475200.0,14.0945,14.0945,13.9918,14.0431,475200.0
2012-09-14 13:30:00,16.43,16.47,16.39,16.39,504200.0,14.0517,14.0859,14.0175,14.0175,504200.0
2012-09-14 13:40:00,16.39,16.45,16.39,16.43,423600.0,14.0175,14.0688,14.0175,14.0517,423600.0
2012-09-14 13:50:00,16.43,16.5,16.43,16.5,256000.0,14.0517,14.1116,14.0517,14.1116,256000.0
2012-09-14 14:00:00,16.5,16.54,16.47,16.49,444600.0,14.1116,14.1458,14.0859,14.103,444600.0
2012-09-14 14:10:00,16.5,16.51,16.45,16.46,247900.0,14.1116,14.1201,14.0688,14.0773,247900.0
2012-09-14 14:20:00,16.46,16.47,16.42,16.42,253800.0,14.0773,14.0859,14.0431,14.0431,253800.0
2012-09-14 14:30:00,16.43,16.46,16.38,16.39,449700.0,14.0517,14.0773,14.0089,14.0175,449700.0
2012-09-14 14:40:00,16.38,16.45,16.36,16.45,314300.0,14.0089,14.0688,13.9918,14.0688,314300.0
2012-09-14 14:50:00,16.45,16.46,16.39,16.45,275800.0,14.0688,14.0773,14.0175,14.0688,275800.0
2012-09-14 15:00:00,16.44,16.46,16.42,16.44,327300.0,14.0602,14.0773,14.0431,14.0602,327300.0
2012-09-14 15:10:00,16.44,16.46,16.42,16.44,362100.0,14.0602,14.0773,14.0431,14.0602,362100.0
2012-09-14 15:20:00,16.44,16.45,16.35,16.41,431800.0,14.0602,14.0688,13.9833,14.0346,431800.0
2012-09-14 15:30:00,16.41,16.44,16.34,16.44,591200.0,14.0346,14.0602,13.9747,14.0602,591200.0
2012-09-14 15:40:00,16.44,16.49,16.43,16.49,819800.0,14.0602,14.103,14.0517,14.103,819800.0
2012-09-14 15:50:00,16.49,16.53,16.48,16.52,997500.0,14.103,14.1372,14.0945,14.1287,997500.0
2012-09-17 09:30:00,16.5,16.52,16.17,16.17,513500.0,14.1116,14.1287,13.8293,13.8293,513500.0
2012-09-17 09:40:00,16.18,16.19,16.06,16.06,519100.0,13.8379,13.8464,13.7352,13.7352,519100.0
2012-09-17 09:50:00,16.06,16.14,16.05,16.11,298700.0,13.7352,13.8037,13.7267,13.778,298700.0
2012-09-17 10:00:00,16.11,16.13,15.96,16.0,627200.0,13.778,13.7951,13.6497,13.6839,627200.0
2012-09-17 10:10:00,15.98,16.03,15.97,15.98,388300.0,13.6668,13.7096,13.6583,13.6668,388300.0
2012-09-17 10:20:00,15.98,16.01,15.95,15.97,582500.0,13.6668,13.6925,13.6412,13.6583,582500.0
2012-09-17 10:30:00,15.96,16.05,15.95,15.95,469800.0,13.6497,13.7267,13.6412,13.6412,469800.0
2012-09-17 10:40:00,15.95,16.05,15.95,16.03,223000.0,13.6412,13.7267,13.6412,13.7096,223000.0
2012-09-17 10:50:00,16.03,16.07,15.98,16.05,221400.0,13.7096,13.7438,13.6668,13.7267,221400.0
2012-09-17 11:00:00,16.04,16.09,16.03,16.09,372500.0,13.7181,13.7609,13.7096,13.7609,372500.0
2012-09-17 11:10:00,16.08,16.15,16.06,16.15,231400.0,13.7524,13.8122,13.7352,13.8122,231400.0
2012-09-17 11:20:00,16.14,16.18,16.13,16.14,382900.0,13.8037,13.8379,13.7951,13.8037,382900.0
2012-09-17 11:30:00,16.14,16.18,16.11,16.12,456600.0,13.8037,13.8379,13.778,13.7866,456600.0
2012-09-17 11:40:00,16.11,16.16,16.11,16.13,340500.0,13.778,13.8208,13.778,13.7951,340500.0
2012-09-17 11:50:00,16.13,16.18,16.13,16.17,381300.0,13.7951,13.8379,13.7951,13.8293,381300.0
2012-09-17 12:00:00,16.16,16.18,16.14,16.16,318100.0,13.8208,13.8379,13.8037,13.8208,318100.0
2012-09-17 12:10:00,16.16,16.22,16.15,16.2,372000.0,13.8208,13.8721,13.8122,13.855,372000.0
2012-09-17 12:20:00,16.19,16.22,16.18,16.18,224200.0,13.8464,13.8721,13.8379,13.8379,224200.0
2012-09-17 12:30:00,16.17,16.19,16.12,16.13,284600.0,13.8293,13.8464,13.7866,13.7951,284600.0
2012-09-17 12:40:00,16.14,16.16,16.11,16.16,264300.0,13.8037,13.8208,13.778,13.8208,264300.0
2012-09-17 12:50:00,16.16,16.18,16.13,16.13,214500.0,13.8208,13.8379,13.7951,13.7951,214500.0
2012-09-17 13:00:00,16.14,16.14,16.09,16.13,220300.0,13.8037,13.8037,13.7609,13.7951,220300.0
2012-09-17 13:10:00,16.12,16.14,16.07,16.1,338000.0,13.7866,13.8037,13.7438,13.7695,338000.0
2012-09-17 13:20:00,16.1,16.11,16.07,16.08,236100.0,13.7695,13.778,13.7438,13.7524,236100.0
2012-09-17 13:30:00,16.08,16.1,16.06,16.09,260700.0,13.7524,13.7695,13.7352,13.7609,260700.0
2012-09-17 13:40:00,16.08,16.14,16.08,16.12,363100.0,13.7524,13.8037,13.7524,13.7866,363100.0
2012-09-17 13:50:00,16.12,16.13,16.08,16.11,417100.0,13.7866,13.7951,13.7524,13.778,417100.0
2012-09-17 14:00:00,16.11,16.12,16.04,16.07,325600.0,13.778,13.7866,13.7181,13.7438,325600.0
2012-09-17 14:10:00,16.08,16.14,16.07,16.14,513300.0,13.7524,13.8037,13.7438,13.8037,513300.0
2012-09-17 14:20:00,16.14,16.14,16.08,16.09,359500.0,13.8037,13.8037,13.7524,13.7609,359500.0
2012-09-17 14:30:00,16.09,16.11,16.08,16.09,198400.0,13.7609,13.778,13.7524,13.7609,198400.0
2012-09-17 14:40:00,16.09,16.11,16.07,16.1,294000.0,13.7609,13.778,13.7438,13.7695,294000.0
2012-09-17 14:50:00,16.11,16.11,16.05,16.05,268100.0,13.778,13.778,13.7267,13.7267,268100.0
2012-09-17 15:00:00,16.06,16.07,16.01,16.06,317100.0,13.7352,13.7438,13.6925,13.7352,317100.0
2012-09-17 15:10:00,16.07,16.07,16.0,16.06,372800.0,13.7438,13.7438,13.6839,13.7352,372800.0
2012-09-17 15:20:00,16.05,16.06,16.0,16.01,361100.0,13.7267,13.7352,13.6839,13.6925,361100.0
2012-09-17 15:30:00,16.02,16.09,16.01,16.08,447800.0,13.701,13.7609,13.6925,13.7524,447800.0
2012-09-17 15:40:00,16.09,16.15,16.09,16.15,479600.0,13.7609,13.8122,13.7609,13.8122,479600.0
2012-09-17 15:50:00,16.15,16.15,16.11,16.12,689000.0,13.8122,13.8122,13.778,13.7866,689000.0
2012-09-18 09:30:00,16.12,16.4,16.08,16.27,483300.0,13.7866,14.026,13.7524,13.9149,483300.0
2012-09-18 09:40:00,16.27,16.32,16.19,16.27,223300.0,13.9149,13.9576,13.8464,13.9149,223300.0
2012-09-18 09:50:00,16.26,16.35,16.24,16.3,459100.0,13.9063,13.9833,13.8892,13.9405,459100.0
2012-09-18 10:00:00,16.3,16.36,16.08,16.18,433700.0,13.9405,13.9918,13.7524,13.8379,433700.0
2012-09-18 10:10:00,16.18,16.2,16.1,16.16,208200.0,13.8379,13.855,13.7695,13.8208,208200.0
2012-09-18 10:20:00,16.15,16.21,16.08,16.16,376500.0,13.8122,13.8635,13.7524,13.8208,376500.0
2012-09-18 10:30:00,16.15,16.16,16.04,16.05,406300.0,13.8122,13.8208,13.7181,13.7267,406300.0
2012-09-18 10:40:00,16.05,16.06,15.93,15.96,442700.0,13.7267,13.7352,13.6241,13.6497,442700.0
2012-09-18 10:50:00,15.96,15.99,15.83,15.99,588400.0,13.6497,13.6754,13.5385,13.6754,588400.0
2012-09-18 11:00:00,15.99,16.07,15.99,16.06,344500.0,13.6754,13.7438,13.6754,13.7352,344500.0
2012-09-18 11:10:00,16.07,16.1,16.06,16.07,230000.0,13.7438,13.7695,13.7352,13.7438,230000.0
2012-09-18 11:20:00,16.07,16.08,15.99,15.99,315300.0,13.7438,13.7524,13.6754,13.6754,315300.0
2012-09-18 11:30:00,15.99,16.0,15.91,15.96,338300.0,13.6754,13.6839,13.607,13.6497,338300.0
2012-09-18 11:40:00,15.96,15.96,15.9,15.93,190000.0,13.6497,13.6497,13.5984,13.6241,190000.0
2012-09-18 11:50:00,15.92,15.93,15.85,15.88,213700.0,13.6155,13.6241,13.5556,13.5813,213700.0
2012-09-18 12:00:00,15.88,15.88,15.8,15.84,389400.0,13.5813,13.5813,13.5129,13.5471,389400.0
2012-09-18 12:10:00,15.84,15.84,15.75,15.77,476700.0,13.5471,13.5471,13.4701,13.4872,476700.0
2012-09-18 12:20:00,15.77,15.8,15.76,15.77,135200.0,13.4872,13.5129,13.4787,13.4872,135200.0
2012-09-18 12:30:00,15.77,15.78,15.75,15.78,205800.0,13.4872,13.4958,13.4701,13.4958,205800.0
2012-09-18 12:40:00,15.77,15.8,15.73,15.8,354800.0,13.4872,13.5129,13.453,13.5129,354800.0
2012-09-18 12:50:00,15.81,15.9,15.8,15.86,360600.0,13.5214,13.5984,13.5129,13.5642,360600.0
2012-09-18 13:00:00,15.86,15.87,15.8,15.85,151300.0,13.5642,13.5728,13.5129,13.5556,151300.0
2012-09-18 13:10:00,15.85,15.95,15.85,15.91,281700.0,13.5556,13.6412,13.5556,13.607,281700.0
2012-09-18 13:20:00,15.9,15.91,15.84,15.87,138000.0,13.5984,13.607,13.5471,13.5728,138000.0
2012-09-18 13:30:00,15.87,15.87,15.81,15.86,179300.0,13.5728,13.5728,13.5214,13.5642,179300.0
2012-09-18 13:40:00,15.86,15.86,15.79,15.79,251200.0,13.5642,13.5642,13.5043,13.5043,251200.0
2012-09-18 13:50:00,15.79,15.81,15.76,15.77,172200.0,13.5043,13.5214,13.4787,13.4872,172200.0
2012-09-18 14:00:00,15.78,15.78,15.73,15.75,265200.0,13.4958,13.4958,13.453,13.4701,265200.0
2012-09-18 14:10:00,15.75,15.79,15.74,15.79,168200.0,13.4701,13.5043,13.4616,13.5043,168200.0
2012-09-18 14:20:00,15.79,15.79,15.73,15.75,169900.0,13.5043,13.5043,13.453,13.4701,169900.0
2012-09-18 14:30:00,15.75,15.75,15.68,15.68,230000.0,13.4701,13.4701,13.4103,13.4103,230000.0
2012-09-18 14:40:00,15.69,15.69,15.65,15.69,272000.0,13.4188,13.4188,13.3846,13.4188,272000.0
2012-09-18 14:50:00,15.69,15.7,15.67,15.7,179900.0,13.4188,13.4274,13.4017,13.4274,179900.0
2012-09-18 15:00:00,15.7,15.79,15.67,15.73,282200.0,13.4274,13.5043,13.4017,13.453,282200.0
2012-09-18 15:10:00,15.74,15.77,15.74,15.77,214000.0,13.4616,13.4872,13.4616,13.4872,214000.0
2012-09-18 15:20:00,15.76,15.8,15.74,15.76,317600.0,13.4787,13.5129,13.4616,13.4787,317600.0
2012-09-18 15:30:00,15.75,15.77,15.72,15.74,294500.0,13.4701,13.4872,13.4445,13.4616,294500.0
2012-09-18 15:40:00,15.74,15.78,15.71,15.77,479400.0,13.4616,13.4958,13.4359,13.4872,479400.0
2012-09-18 15:50:00,15.76,15.77,15.74,15.75,618800.0,13.4787,13.4872,13.4616,13.4701,618800.0
2012-09-19 09:30:00,15.78,16.0,15.78,15.91,488800.0,13.4958,13.6839,13.4958,13.607,488800.0
2012-09-19 09:40:00,15.91,16.06,15.9,16.04,409100.0,13.607,13.7352,13.5984,13.7181,409100.0
2012-09-19 09:50:00,16.04,16.21,16.03,16.15,471000.0,13.7181,13.8635,13.7096,13.8122,471000.0
2012-09-19 10:00:00,16.15,16.41,16.15,16.38,1367400.0,13.8122,14.0346,13.8122,14.0089,1367400.0
2012-09-19 10:10:00,16.39,16.41,16.25,16.27,597000.0,14.0175,14.0346,13.8977,13.9149,597000.0
2012-09-19 10:20:00,16.27,16.38,16.19,16.32,665100.0,13.9149,14.0089,13.8464,13.9576,665100.0
2012-09-19 10:30:00,16.33,16.43,16.25,16.38,704400.0,13.9662,14.0517,13.8977,14.0089,704400.0
2012-09-19 10:40:00,16.39,16.5,16.32,16.48,578900.0,14.0175,14.1116,13.9576,14.0945,578900.0
2012-09-19 10:50:00,16.49,16.57,16.44,16.49,830100.0,14.103,14.1714,14.0602,14.103,830100.0
2012-09-19 11:00:00,16.48,16.58,16.45,16.51,646100.0,14.0945,14.18,14.0688,14.1201,646100.0
2012-09-19 11:10:00,16.5,16.53,16.45,16.5,518300.0,14.1116,14.1372,14.0688,14.1116,518300.0
2012-09-19 11:20:00,16.5,16.61,16.49,16.57,419500.0,14.1116,14.2056,14.103,14.1714,419500.0
2012-09-19 11:30:00,16.57,16.73,16.56,16.7,640800.0,14.1714,14.3083,14.1629,14.2826,640800.0
2012-09-19 11:40:00,16.7,16.76,16.68,16.75,572000.0,14.2826,14.3339,14.2655,14.3254,572000.0
2012-09-19 11:50:00,16.75,16.78,16.65,16.66,639000.0,14.3254,14.351,14.2398,14.2484,639000.0
2012-09-19 12:00:00,16.66,16.73,16.63,16.72,512600.0,14.2484,14.3083,14.2227,14.2997,512600.0
2012-09-19 12:10:00,16.72,16.73,16.64,16.7,299900.0,14.2997,14.3083,14.2313,14.2826,299900.0
2012-09-19 12:20:00,16.69,16.74,16.68,16.73,249500.0,14.2741,14.3168,14.2655,14.3083,249500.0
2012-09-19 12:30:00,16.73,16.87,16.69,16.87,660900.0,14.3083,14.428,14.2741,14.428,660900.0
2012-09-19 12:40:00,16.87,16.87,16.78,16.86,326700.0,14.428,14.428,14.351,14.4194,326700.0
2012-09-19 12:50:00,16.86,16.86,16.78,16.85,548900.0,14.4194,14.4194,14.351,14.4109,548900.0
2012-09-19 13:00:00,16.85,16.9,16.77,16.82,334100.0,14.4109,14.4537,14.3425,14.3852,334100.0
2012-09-19 13:10:00,16.81,16.83,16.75,16.77,308500.0,14.3767,14.3938,14.3254,14.3425,308500.0
2012-09-19 13:20:00,16.77,16.81,16.73,16.8,436300.0,14.3425,14.3767,14.3083,14.3681,436300.0
2012-09-19 13:30:00,16.8,16.82,16.71,16.74,392100.0,14.3681,14.3852,14.2912,14.3168,392100.0
2012-09-19 13:40:00,16.73,16.77,16.66,16.66,949900.0,14.3083,14.3425,14.2484,14.2484,949900.0
2012-09-19 13:50:00,16.66,16.69,16.52,16.53,729600.0,14.2484,14.2741,14.1287,14.1372,729600.0
2012-09-19 14:00:00,16.54,16.55,16.46,16.47,429400.0,14.1458,14.1543,14.0773,14.0859,429400.0
2012-09-19 14:10:00,16.47,16.47,16.42,16.46,494000.0,14.0859,14.0859,14.0431,14.0773,494000.0
2012-09-19 14:20:00,16.46,16.48,16.38,16.41,638300.0,14.0773,14.0945,14.0089,14.0346,638300.0
2012-09-19 14:30:00,16.41,16.43,16.37,16.38,216900.0,14.0346,14.0517,14.0004,14.0089,216900.0
2012-09-19 14:40:00,16.39,16.41,16.33,16.41,318100.0,14.0175,14.0346,13.9662,14.0346,318100.0
2012-09-19 14:50:00,16.41,16.48,16.41,16.47,438900.0,14.0346,14.0945,14.0346,14.0859,438900.0
2012-09-19 15:00:00,16.48,16.48,16.4,16.45,403300.0,14.0945,14.0945,14.026,14.0688,403300.0
2012-09-19 15:10:00,16.46,16.5,16.44,16.48,332600.0,14.0773,14.1116,14.0602,14.0945,332600.0
2012-09-19 15:20:00,16.48,16.54,16.45,16.5,416800.0,14.0945,14.1458,14.0688,14.1116,416800.0
2012-09-19 15:30:00,16.5,16.5,16.43,16.47,748900.0,14.1116,14.1116,14.0517,14.0859,748900.0
2012-09-19 15:40:00,16.47,16.56,16.47,16.49,651400.0,14.0859,14.1629,14.0859,14.103,651400.0
2012-09-19 15:50:00,16.5,16.5,16.41,16.44,918800.0,14.1116,14.1116,14.0346,14.0602,918800.0
2012-09-20 09:30:00,16.43,16.55,16.39,16.44,755600.0,14.0517,14.1543,14.0175,14.0602,755600.0
2012-09-20 09:40:00,16.43,16.44,16.16,16.16,632100.0,14.0517,14.0602,13.8208,13.8208,632100.0
2012-09-20 09:50:00,16.16,16.25,16.1,16.22,901800.0,13.8208,13.8977,13.7695,13.8721,901800.0
2012-09-20 10:00:00,16.23,16.31,16.2,16.28,497600.0,13.8806,13.9491,13.855,13.9234,497600.0
2012-09-20 10:10:00,16.29,16.38,16.23,16.31,769300.0,13.932,14.0089,13.8806,13.9491,769300.0
2012-09-20 10:20:00,16.3,16.36,16.18,16.36,808500.0,13.9405,13.9918,13.8379,13.9918,808500.0
2012-09-20 10:30:00,16.36,16.47,16.32,16.47,1009000.0,13.9918,14.0859,13.9576,14.0859,1009000.0
2012-09-20 10:40:00,16.47,16.51,16.38,16.38,471600.0,14.0859,14.1201,14.0089,14.0089,471600.0
2012-09-20 10:50:00,16.38,16.46,16.37,16.45,277500.0,14.0089,14.0773,14.0004,14.0688,277500.0
2012-09-20 11:00:00,16.44,16.49,16.35,16.42,557200.0,14.0602,14.103,13.9833,14.0431,557200.0
2012-09-20 11:10:00,16.41,16.43,16.34,16.39,484000.0,14.0346,14.0517,13.9747,14.0175,484000.0
2012-09-20 11:20:00,16.4,16.45,16.37,16.39,352200.0,14.026,14.0688,14.0004,14.0175,352200.0
2012-09-20 11:30:00,16.39,16.42,16.38,16.42,191400.0,14.0175,14.0431,14.0089,14.0431,191400.0
2012-09-20 11:40:00,16.41,16.44,16.39,16.44,206300.0,14.0346,14.0602,14.0175,14.0602,206300.0
2012-09-20 11:50:00,16.44,16.52,16.43,16.52,329700.0,14.0602,14.1287,14.0517,14.1287,329700.0
2012-09-20 12:00:00,16.51,16.54,16.42,16.43,307100.0,14.1201,14.1458,14.0431,14.0517,307100.0
2012-09-20 12:10:00,16.43,16.5,16.42,16.47,199300.0,14.0517,14.1116,14.0431,14.0859,199300.0
2012-09-20 12:20:00,16.48,16.48,16.4,16.41,206300.0,14.0945,14.0945,14.026,14.0346,206300.0
2012-09-20 12:30:00,16.41,16.45,16.38,16.45,168000.0,14.0346,14.0688,14.0089,14.0688,168000.0
2012-09-20 12:40:00,16.44,16.48,16.41,16.41,323200.0,14.0602,14.0945,14.0346,14.0346,323200.0
2012-09-20 12:50:00,16.41,16.48,16.41,16.48,230000.0,14.0346,14.0945,14.0346,14.0945,230000.0
2012-09-20 13:00:00,16.47,16.54,16.45,16.52,294200.0,14.0859,14.1458,14.0688,14.1287,294200.0
2012-09-20 13:10:00,16.52,16.58,16.52,16.58,269300.0,14.1287,14.18,14.1287,14.18,269300.0
2012-09-20 13:20:00,16.58,16.6,16.57,16.59,233000.0,14.18,14.1971,14.1714,14.1885,233000.0
2012-09-20 13:30:00,16.6,16.63,16.58,16.58,232600.0,14.1971,14.2227,14.18,14.18,232600.0
2012-09-20 13:40:00,16.58,16.59,16.54,16.55,124200.0,14.18,14.1885,14.1458,14.1543,124200.0
2012-09-20 13:50:00,16.55,16.57,16.5,16.51,141700.0,14.1543,14.1714,14.1116,14.1201,141700.0
2012-09-20 14:00:00,16.51,16.53,16.49,16.53,124500.0,14.1201,14.1372,14.103,14.1372,124500.0
2012-09-20 14:10:00,16.53,16.53,16.49,16.51,202000.0,14.1372,14.1372,14.103,14.1201,202000.0
2012-09-20 14:20:00,16.51,16.6,16.49,16.6,287100.0,14.1201,14.1971,14.103,14.1971,287100.0
2012-09-20 14:30:00,16.6,16.65,16.6,16.64,250100.0,14.1971,14.2398,14.1971,14.2313,250100.0
2012-09-20 14:40:00,16.65,16.71,16.65,16.7,305000.0,14.2398,14.2912,14.2398,14.2826,305000.0
2012-09-20 14:50:00,16.7,16.7,16.61,16.63,250800.0,14.2826,14.2826,14.2056,14.2227,250800.0
2012-09-20 15:00:00,16.63,16.69,16.63,16.67,405100.0,14.2227,14.2741,14.2227,14.2569,405100.0
2012-09-20 15:10:00,16.67,16.68,16.65,16.68,196900.0,14.2569,14.2655,14.2398,14.2655,196900.0
2012-09-20 15:20:00,16.67,16.7,16.67,16.7,285000.0,14.2569,14.2826,14.2569,14.2826,285000.0
2012-09-20 15:30:00,16.7,16.74,16.69,16.7,826900.0,14.2826,14.3168,14.2741,14.2826,826900.0
2012-09-20 15:40:00,16.71,16.71,16.67,16.68,621900.0,14.2912,14.2912,14.2569,14.2655,621900.0
2012-09-20 15:50:00,16.68,16.73,16.67,16.73,605000.0,14.2655,14.3083,14.2569,14.3083,605000.0
2012-09-21 09:30:00,16.95,16.97,16.73,16.81,1063600.0,14.4964,14.5135,14.3083,14.3767,1063600.0
2012-09-21 09:40:00,16.81,17.1,16.8,17.1,792200.0,14.3767,14.6247,14.3681,14.6247,792200.0
2012-09-21 09:50:00,17.1,17.12,16.99,17.08,778400.0,14.6247,14.6418,14.5306,14.6076,778400.0
2012-09-21 10:00:00,17.08,17.21,17.07,17.16,860100.0,14.6076,14.7188,14.599,14.676,860100.0
2012-09-21 10:10:00,17.15,17.17,17.08,17.15,381200.0,14.6675,14.6846,14.6076,14.6675,381200.0
2012-09-21 10:20:00,17.15,17.23,17.15,17.22,260000.0,14.6675,14.7359,14.6675,14.7273,260000.0
2012-09-21 10:30:00,17.22,17.27,17.16,17.26,478100.0,14.7273,14.7701,14.676,14.7615,478100.0
2012-09-21 10:40:00,17.26,17.28,17.21,17.26,512200.0,14.7615,14.7786,14.7188,14.7615,512200.0
2012-09-21 10:50:00,17.27,17.27,17.12,17.16,428800.0,14.7701,14.7701,14.6418,14.676,428800.0
2012-09-21 11:00:00,17.16,17.22,17.15,17.19,300700.0,14.676,14.7273,14.6675,14.7017,300700.0
2012-09-21 11:10:00,17.18,17.2,17.14,17.19,457700.0,14.6931,14.7102,14.6589,14.7017,457700.0
2012-09-21 11:20:00,17.19,17.2,17.09,17.11,439700.0,14.7017,14.7102,14.6162,14.6333,439700.0
2012-09-21 11:30:00,17.11,17.17,17.1,17.17,375200.0,14.6333,14.6846,14.6247,14.6846,375200.0
2012-09-21 11:40:00,17.16,17.23,17.16,17.21,539000.0,14.676,14.7359,14.676,14.7188,539000.0
2012-09-21 11:50:00,17.21,17.22,17.19,17.2,168800.0,14.7188,14.7273,14.7017,14.7102,168800.0
2012-09-21 12:00:00,17.19,17.25,17.19,17.24,358000.0,14.7017,14.753,14.7017,14.7444,358000.0
2012-09-21 12:10:00,17.24,17.29,17.23,17.24,251600.0,14.7444,14.7872,14.7359,14.7444,251600.0
2012-09-21 12:20:00,17.24,17.32,17.22,17.32,295100.0,14.7444,14.8129,14.7273,14.8129,295100.0
2012-09-21 12:30:00,17.31,17.33,17.27,17.31,290200.0,14.8043,14.8214,14.7701,14.8043,290200.0
2012-09-21 12:40:00,17.31,17.38,17.31,17.36,242400.0,14.8043,14.8642,14.8043,14.8471,242400.0
2012-09-21 12:50:00,17.36,17.38,17.34,17.38,292800.0,14.8471,14.8642,14.83,14.8642,292800.0
2012-09-21 13:00:00,17.37,17.38,17.34,17.37,183500.0,14.8556,14.8642,14.83,14.8556,183500.0
2012-09-21 13:10:00,17.38,17.4,17.33,17.39,357100.0,14.8642,14.8813,14.8214,14.8727,357100.0
2012-09-21 13:20:00,17.39,17.42,17.39,17.39,256200.0,14.8727,14.8984,14.8727,14.8727,256200.0
2012-09-21 13:30:00,17.39,17.47,17.39,17.47,362100.0,14.8727,14.9411,14.8727,14.9411,362100.0
2012-09-21 13:40:00,17.46,17.47,17.38,17.39,274600.0,14.9326,14.9411,14.8642,14.8727,274600.0
2012-09-21 13:50:00,17.39,17.42,17.37,17.38,216800.0,14.8727,14.8984,14.8556,14.8642,216800.0
2012-09-21 14:00:00,17.38,17.39,17.32,17.37,475600.0,14.8642,14.8727,14.8129,14.8556,475600.0
2012-09-21 14:10:00,17.38,17.38,17.33,17.33,284800.0,14.8642,14.8642,14.8214,14.8214,284800.0
2012-09-21 14:20:00,17.34,17.34,17.23,17.24,556600.0,14.83,14.83,14.7359,14.7444,556600.0
2012-09-21 14:30:00,17.25,17.25,17.13,17.13,406800.0,14.753,14.753,14.6504,14.6504,406800.0
2012-09-21 14:40:00,17.14,17.22,17.12,17.21,361000.0,14.6589,14.7273,14.6418,14.7188,361000.0
2012-09-21 14:50:00,17.21,17.24,17.18,17.23,309000.0,14.7188,14.7444,14.6931,14.7359,309000.0
2012-09-21 15:00:00,17.23,17.23,17.17,17.23,263100.0,14.7359,14.7359,14.6846,14.7359,263100.0
2012-09-21 15:10:00,17.23,17.28,17.22,17.24,532700.0,14.7359,14.7786,14.7273,14.7444,532700.0
2012-09-21 15:20:00,17.23,17.23,17.16,17.2,471500.0,14.7359,14.7359,14.676,14.7102,471500.0
2012-09-21 15:30:00,17.21,17.22,17.12,17.13,362100.0,14.7188,14.7273,14.6418,14.6504,362100.0
2012-09-21 15:40:00,17.14,17.2,17.12,17.16,1021200.0,14.6589,14.7102,14.6418,14.676,1021200.0
2012-09-21 15:50:00,17.16,17.17,16.99,17.0,2793600.0,14.676,14.6846,14.5306,14.5392,2793600.0
2012-09-24 09:30:00,17.01,17.07,16.71,16.74,974300.0,14.5477,14.599,14.2912,14.3168,974300.0
2012-09-24 09:40:00,16.75,16.78,16.46,16.68,958600.0,14.3254,14.351,14.0773,14.2655,958600.0
2012-09-24 09:50:00,16.69,16.76,16.63,16.75,494800.0,14.2741,14.3339,14.2227,14.3254,494800.0
2012-09-24 10:00:00,16.75,16.75,16.59,16.61,533000.0,14.3254,14.3254,14.1885,14.2056,533000.0
2012-09-24 10:10:00,16.61,16.62,16.53,16.55,379700.0,14.2056,14.2142,14.1372,14.1543,379700.0
2012-09-24 10:20:00,16.55,16.64,16.52,16.62,568500.0,14.1543,14.2313,14.1287,14.2142,568500.0
2012-09-24 10:30:00,16.62,16.68,16.61,16.65,300400.0,14.2142,14.2655,14.2056,14.2398,300400.0
2012-09-24 10:40:00,16.66,16.72,16.63,16.7,307300.0,14.2484,14.2997,14.2227,14.2826,307300.0
2012-09-24 10:50:00,16.7,16.75,16.64,16.73,252200.0,14.2826,14.3254,14.2313,14.3083,252200.0
2012-09-24 11:00:00,16.73,16.83,16.72,16.81,451900.0,14.3083,14.3938,14.2997,14.3767,451900.0
2012-09-24 11:10:00,16.81,16.85,16.68,16.85,326800.0,14.3767,14.4109,14.2655,14.4109,326800.0
2012-09-24 11:20:00,16.85,16.9,16.79,16.83,311300.0,14.4109,14.4537,14.3596,14.3938,311300.0
2012-09-24 11:30:00,16.83,16.87,16.77,16.79,171900.0,14.3938,14.428,14.3425,14.3596,171900.0
2012-09-24 11:40:00,16.78,16.81,16.75,16.81,167700.0,14.351,14.3767,14.3254,14.3767,167700.0
2012-09-24 11:50:00,16.81,16.85,16.8,16.82,301000.0,14.3767,14.4109,14.3681,14.3852,301000.0
2012-09-24 12:00:00,16.83,16.84,16.79,16.82,154500.0,14.3938,14.4023,14.3596,14.3852,154500.0
2012-09-24 12:10:00,16.82,16.84,16.8,16.8,141900.0,14.3852,14.4023,14.3681,14.3681,141900.0
2012-09-24 12:20:00,16.81,16.83,16.76,16.79,163700.0,14.3767,14.3938,14.3339,14.3596,163700.0
2012-09-24 12:30:00,16.78,16.8,16.73,16.74,165900.0,14.351,14.3681,14.3083,14.3168,165900.0
2012-09-24 12:40:00,16.75,16.79,16.74,16.77,109700.0,14.3254,14.3596,14.3168,14.3425,109700.0
2012-09-24 12:50:00,16.77,16.78,16.73,16.76,242200.0,14.3425,14.351,14.3083,14.3339,242200.0
2012-09-24 13:00:00,16.76,16.82,16.75,16.81,245600.0,14.3339,14.3852,14.3254,14.3767,245600.0
2012-09-24 13:10:00,16.82,16.82,16.7,16.72,429400.0,14.3852,14.3852,14.2826,14.2997,429400.0
2012-09-24 13:20:00,16.72,16.73,16.67,16.7,270200.0,14.2997,14.3083,14.2569,14.2826,270200.0
2012-09-24 13:30:00,16.71,16.71,16.6,16.62,364600.0,14.2912,14.2912,14.1971,14.2142,364600.0
2012-09-24 13:40:00,16.62,16.69,16.61,16.67,201400.0,14.2142,14.2741,14.2056,14.2569,201400.0
2012-09-24 13:50:00,16.67,16.71,16.63,16.64,360900.0,14.2569,14.2912,14.2227,14.2313,360900.0
2012-09-24 14:00:00,16.64,16.64,16.58,16.61,310400.0,14.2313,14.2313,14.18,14.2056,310400.0
2012-09-24 14:10:00,16.62,16.64,16.61,16.63,119900.0,14.2142,14.2313,14.2056,14.2227,119900.0
2012-09-24 14:20:00,16.63,16.64,16.6,16.62,201100.0,14.2227,14.2313,14.1971,14.2142,201100.0
2012-09-24 14:30:00,16.63,16.7,16.62,16.68,421000.0,14.2227,14.2826,14.2142,14.2655,421000.0
2012-09-24 14:40:00,16.68,16.72,16.65,16.72,261200.0,14.2655,14.2997,14.2398,14.2997,261200.0
2012-09-24 14:50:00,16.72,16.78,16.69,16.7,271800.0,14.2997,14.351,14.2741,14.2826,271800.0
2012-09-24 15:00:00,16.7,16.74,16.69,16.73,368800.0,14.2826,14.3168,14.2741,14.3083,368800.0
2012-09-24 15:10:00,16.73,16.74,16.7,16.74,265100.0,14.3083,14.3168,14.2826,14.3168,265100.0
2012-09-24 15:20:00,16.74,16.79,16.73,16.79,334400.0,14.3168,14.3596,14.3083,14.3596,334400.0
2012-09-24 15:30:00,16.79,16.79,16.75,16.78,305000.0,14.3596,14.3596,14.3254,14.351,305000.0
2012-09-24 15:40:00,16.79,16.8,16.75,16.76,363600.0,14.3596,14.3681,14.3254,14.3339,363600.0
2012-09-24 15:50:00,16.76,16.77,16.69,16.75,907400.0,14.3339,14.3425,14.2741,14.3254,907400.0
2012-09-25 09:30:00,16.62,16.71,16.49,16.5,709300.0,14.2142,14.2912,14.103,14.1116,709300.0
2012-09-25 09:40:00,16.49,16.52,16.42,16.44,501400.0,14.103,14.1287,14.0431,14.0602,501400.0
2012-09-25 09:50:00,16.44,16.48,16.41,16.47,403700.0,14.0602,14.0945,14.0346,14.0859,403700.0
2012-09-25 10:00:00,16.47,16.67,16.47,16.64,808000.0,14.0859,14.2569,14.0859,14.2313,808000.0
2012-09-25 10:10:00,16.64,16.69,16.6,16.64,504900.0,14.2313,14.2741,14.1971,14.2313,504900.0
2012-09-25 10:20:00,16.64,16.66,16.56,16.61,680500.0,14.2313,14.2484,14.1629,14.2056,680500.0
2012-09-25 10:30:00,16.61,16.65,16.61,16.61,295800.0,14.2056,14.2398,14.2056,14.2056,295800.0
2012-09-25 10:40:00,16.61,16.81,16.6,16.81,585800.0,14.2056,14.3767,14.1971,14.3767,585800.0
2012-09-25 10:50:00,16.8,16.86,16.79,16.82,589900.0,14.3681,14.4194,14.3596,14.3852,589900.0
2012-09-25 11:00:00,16.83,16.94,16.78,16.78,572100.0,14.3938,14.4879,14.351,14.351,572100.0
2012-09-25 11:10:00,16.77,16.79,16.74,16.76,546300.0,14.3425,14.3596,14.3168,14.3339,546300.0
2012-09-25 11:20:00,16.76,16.79,16.72,16.73,567800.0,14.3339,14.3596,14.2997,14.3083,567800.0
2012-09-25 11:30:00,16.74,16.77,16.74,16.76,215900.0,14.3168,14.3425,14.3168,14.3339,215900.0
2012-09-25 11:40:00,16.76,16.77,16.74,16.75,260800.0,14.3339,14.3425,14.3168,14.3254,260800.0
2012-09-25 11:50:00,16.74,16.78,16.73,16.77,146000.0,14.3168,14.351,14.3083,14.3425,146000.0
2012-09-25 12:00:00,16.77,16.77,16.67,16.67,337400.0,14.3425,14.3425,14.2569,14.2569,337400.0
2012-09-25 12:10:00,16.68,16.71,16.61,16.64,327400.0,14.2655,14.2912,14.2056,14.2313,327400.0
2012-09-25 12:20:00,16.64,16.7,16.63,16.65,289900.0,14.2313,14.2826,14.2227,14.2398,289900.0
2012-09-25 12:30:00,16.65,16.66,16.57,16.57,233400.0,14.2398,14.2484,14.1714,14.1714,233400.0
2012-09-25 12:40:00,16.57,16.59,16.49,16.51,628900.0,14.1714,14.1885,14.103,14.1201,628900.0
2012-09-25 12:50:00,16.51,16.52,16.44,16.45,695400.0,14.1201,14.1287,14.0602,14.0688,695400.0
2012-09-25 13:00:00,16.46,16.5,16.45,16.49,236000.0,14.0773,14.1116,14.0688,14.103,236000.0
2012-09-25 13:10:00,16.5,16.51,16.45,16.46,206300.0,14.1116,14.1201,14.0688,14.0773,206300.0
2012-09-25 13:20:00,16.46,16.49,16.44,16.48,174500.0,14.0773,14.103,14.0602,14.0945,174500.0
2012-09-25 13:30:00,16.48,16.53,16.46,16.49,327500.0,14.0945,14.1372,14.0773,14.103,327500.0
2012-09-25 13:40:00,16.48,16.49,16.44,16.47,218500.0,14.0945,14.103,14.0602,14.0859,218500.0
2012-09-25 13:50:00,16.47,16.49,16.46,16.48,200100.0,14.0859,14.103,14.0773,14.0945,200100.0
2012-09-25 14:00:00,16.48,16.56,16.45,16.53,307700.0,14.0945,14.1629,14.0688,14.1372,307700.0
2012-09-25 14:10:00,16.54,16.57,16.46,16.48,421200.0,14.1458,14.1714,14.0773,14.0945,421200.0
2012-09-25 14:20:00,16.48,16.48,16.42,16.45,300500.0,14.0945,14.0945,14.0431,14.0688,300500.0
2012-09-25 14:30:00,16.44,16.45,16.37,16.37,407200.0,14.0602,14.0688,14.0004,14.0004,407200.0
2012-09-25 14:40:00,16.38,16.38,16.31,16.36,479900.0,14.0089,14.0089,13.9491,13.9918,479900.0
2012-09-25 14:50:00,16.36,16.37,16.21,16.22,505000.0,13.9918,14.0004,13.8635,13.8721,505000.0
2012-09-25 15:00:00,16.23,16.28,16.21,16.25,678400.0,13.8806,13.9234,13.8635,13.8977,678400.0
2012-09-25 15:10:00,16.25,16.26,16.09,16.11,799300.0,13.8977,13.9063,13.7609,13.778,799300.0
2012-09-25 15:20:00,16.12,16.25,16.1,16.25,656600.0,13.7866,13.8977,13.7695,13.8977,656600.0
2012-09-25 15:30:00,16.24,16.27,16.18,16.18,730500.0,13.8892,13.9149,13.8379,13.8379,730500.0
2012-09-25 15:40:00,16.19,16.23,16.1,16.13,742900.0,13.8464,13.8806,13.7695,13.7951,742900.0
2012-09-25 15:50:00,16.12,16.14,16.04,16.07,1395300.0,13.7866,13.8037,13.7181,13.7438,1395300.0
2012-09-26 09:30:00,16.1,16.3,16.09,16.2,522600.0,13.7695,13.9405,13.7609,13.855,522600.0
2012-09-26 09:40:00,16.19,16.19,15.93,15.95,531100.0,13.8464,13.8464,13.6241,13.6412,531100.0
2012-09-26 09:50:00,15.95,16.06,15.92,16.0,442900.0,13.6412,13.7352,13.6155,13.6839,442900.0
2012-09-26 10:00:00,16.0,16.0,15.61,15.64,1211000.0,13.6839,13.6839,13.3504,13.376,1211000.0
2012-09-26 10:10:00,15.64,15.66,15.54,15.64,1045500.0,13.376,13.3932,13.2905,13.376,1045500.0
2012-09-26 10:20:00,15.63,15.64,15.31,15.36,1315700.0,13.3675,13.376,13.0938,13.1366,1315700.0
2012-09-26 10:30:00,15.36,15.41,15.12,15.18,1280600.0,13.1366,13.1793,12.9313,12.9826,1280600.0
2012-09-26 10:40:00,15.19,15.29,15.14,15.23,892700.0,12.9912,13.0767,12.9484,13.0254,892700.0
2012-09-26 10:50:00,15.23,15.28,15.04,15.04,589400.0,13.0254,13.0682,12.8629,12.8629,589400.0
2012-09-26 11:00:00,15.04,15.16,14.99,15.16,1262200.0,12.8629,12.9655,12.8201,12.9655,1262200.0
2012-09-26 11:10:00,15.16,15.21,15.04,15.18,914300.0,12.9655,13.0083,12.8629,12.9826,914300.0
2012-09-26 11:20:00,15.18,15.19,15.05,15.13,885600.0,12.9826,12.9912,12.8715,12.9399,885600.0
2012-09-26 11:30:00,15.14,15.19,15.06,15.19,439500.0,12.9484,12.9912,12.88,12.9912,439500.0
2012-09-26 11:40:00,15.19,15.25,15.17,15.21,753800.0,12.9912,13.0425,12.9741,13.0083,753800.0
2012-09-26 11:50:00,15.21,15.38,15.21,15.3,546400.0,13.0083,13.1537,13.0083,13.0853,546400.0
2012-09-26 12:00:00,15.29,15.52,15.29,15.48,619100.0,13.0767,13.2734,13.0767,13.2392,619100.0
2012-09-26 12:10:00,15.47,15.65,15.46,15.62,854900.0,13.2307,13.3846,13.2221,13.3589,854900.0
2012-09-26 12:20:00,15.61,15.62,15.41,15.41,469700.0,13.3504,13.3589,13.1793,13.1793,469700.0
2012-09-26 12:30:00,15.41,15.44,15.35,15.36,495500.0,13.1793,13.205,13.128,13.1366,495500.0
2012-09-26 12:40:00,15.35,15.38,15.3,15.37,383700.0,13.128,13.1537,13.0853,13.1451,383700.0
2012-09-26 12:50:00,15.36,15.53,15.36,15.45,325700.0,13.1366,13.282,13.1366,13.2135,325700.0
2012-09-26 13:00:00,15.45,15.49,15.41,15.44,304900.0,13.2135,13.2478,13.1793,13.205,304900.0
2012-09-26 13:10:00,15.44,15.46,15.41,15.44,194100.0,13.205,13.2221,13.1793,13.205,194100.0
2012-09-26 13:20:00,15.45,15.57,15.44,15.5,331700.0,13.2135,13.3162,13.205,13.2563,331700.0
2012-09-26 13:30:00,15.49,15.53,15.47,15.52,440800.0,13.2478,13.282,13.2307,13.2734,440800.0
2012-09-26 13:40:00,15.51,15.57,15.48,15.5,296100.0,13.2649,13.3162,13.2392,13.2563,296100.0
2012-09-26 13:50:00,15.49,15.57,15.4,15.41,398100.0,13.2478,13.3162,13.1708,13.1793,398100.0
2012-09-26 14:00:00,15.4,15.5,15.4,15.47,255200.0,13.1708,13.2563,13.1708,13.2307,255200.0
2012-09-26 14:10:00,15.47,15.47,15.4,15.45,217500.0,13.2307,13.2307,13.1708,13.2135,217500.0
2012-09-26 14:20:00,15.45,15.55,15.43,15.46,403100.0,13.2135,13.2991,13.1964,13.2221,403100.0
2012-09-26 14:30:00,15.46,15.46,15.4,15.41,362900.0,13.2221,13.2221,13.1708,13.1793,362900.0
2012-09-26 14:40:00,15.41,15.41,15.33,15.33,269200.0,13.1793,13.1793,13.1109,13.1109,269200.0
2012-09-26 14:50:00,15.33,15.34,15.26,15.29,575700.0,13.1109,13.1195,13.0511,13.0767,575700.0
2012-09-26 15:00:00,15.29,15.39,15.28,15.37,485300.0,13.0767,13.1622,13.0682,13.1451,485300.0
2012-09-26 15:10:00,15.37,15.39,15.34,15.38,344300.0,13.1451,13.1622,13.1195,13.1537,344300.0
2012-09-26 15:20:00,15.37,15.4,15.33,15.35,396800.0,13.1451,13.1708,13.1109,13.128,396800.0
2012-09-26 15:30:00,15.35,15.36,15.28,15.31,593100.0,13.128,13.1366,13.0682,13.0938,593100.0
2012-09-26 15:40:00,15.31,15.32,15.26,15.28,586900.0,13.0938,13.1024,13.0511,13.0682,586900.0
2012-09-26 15:50:00,15.29,15.33,15.27,15.29,986300.0,13.0767,13.1109,13.0596,13.0767,986300.0
2012-09-27 09:30:00,15.42,15.51,15.29,15.32,545900.0,13.1879,13.2649,13.0767,13.1024,545900.0
2012-09-27 09:40:00,15.32,15.63,15.23,15.62,862600.0,13.1024,13.3675,13.0254,13.3589,862600.0
2012-09-27 09:50:00,15.62,15.85,15.6,15.73,674900.0,13.3589,13.5556,13.3418,13.453,674900.0
2012-09-27 10:00:00,15.73,15.73,15.48,15.56,791000.0,13.453,13.453,13.2392,13.3076,791000.0
2012-09-27 10:10:00,15.56,15.74,15.49,15.55,1482500.0,13.3076,13.4616,13.2478,13.2991,1482500.0
2012-09-27 10:20:00,15.55,15.61,15.51,15.54,397100.0,13.2991,13.3504,13.2649,13.2905,397100.0
2012-09-27 10:30:00,15.54,15.6,15.47,15.49,434100.0,13.2905,13.3418,13.2307,13.2478,434100.0
2012-09-27 10:40:00,15.49,15.63,15.48,15.62,509900.0,13.2478,13.3675,13.2392,13.3589,509900.0
2012-09-27 10:50:00,15.63,15.68,15.55,15.63,726500.0,13.3675,13.4103,13.2991,13.3675,726500.0
2012-09-27 11:00:00,15.62,15.65,15.6,15.61,252100.0,13.3589,13.3846,13.3418,13.3504,252100.0
2012-09-27 11:10:00,15.61,15.64,15.59,15.59,152500.0,13.3504,13.376,13.3333,13.3333,152500.0
2012-09-27 11:20:00,15.59,15.63,15.54,15.59,194800.0,13.3333,13.3675,13.2905,13.3333,194800.0
2012-09-27 11:30:00,15.59,15.59,15.52,15.52,187200.0,13.3333,13.3333,13.2734,13.2734,187200.0
2012-09-27 11:40:00,15.53,15.58,15.52,15.54,234200.0,13.282,13.3247,13.2734,13.2905,234200.0
2012-09-27 11:50:00,15.54,15.71,15.52,15.7,231500.0,13.2905,13.4359,13.2734,13.4274,231500.0
2012-09-27 12:00:00,15.7,15.71,15.66,15.68,255300.0,13.4274,13.4359,13.3932,13.4103,255300.0
2012-09-27 12:10:00,15.69,15.73,15.62,15.63,185400.0,13.4188,13.453,13.3589,13.3675,185400.0
2012-09-27 12:20:00,15.63,15.7,15.59,15.66,224600.0,13.3675,13.4274,13.3333,13.3932,224600.0
2012-09-27 12:30:00,15.66,15.68,15.58,15.61,177300.0,13.3932,13.4103,13.3247,13.3504,177300.0
2012-09-27 12:40:00,15.62,15.69,15.6,15.69,236300.0,13.3589,13.4188,13.3418,13.4188,236300.0
2012-09-27 12:50:00,15.69,15.73,15.66,15.72,115200.0,13.4188,13.453,13.3932,13.4445,115200.0
2012-09-27 13:00:00,15.73,15.75,15.7,15.73,81200.0,13.453,13.4701,13.4274,13.453,81200.0
2012-09-27 13:10:00,15.73,15.78,15.72,15.74,120100.0,13.453,13.4958,13.4445,13.4616,120100.0
2012-09-27 13:20:00,15.74,15.8,15.74,15.79,104500.0,13.4616,13.5129,13.4616,13.5043,104500.0
2012-09-27 13:30:00,15.79,15.89,15.79,15.87,212900.0,13.5043,13.5899,13.5043,13.5728,212900.0
2012-09-27 13:40:00,15.87,15.92,15.87,15.92,247900.0,13.5728,13.6155,13.5728,13.6155,247900.0
2012-09-27 13:50:00,15.92,15.94,15.87,15.87,233900.0,13.6155,13.6326,13.5728,13.5728,233900.0
2012-09-27 14:00:00,15.87,15.89,15.79,15.82,375900.0,13.5728,13.5899,13.5043,13.53,375900.0
2012-09-27 14:10:00,15.81,15.87,15.8,15.85,161000.0,13.5214,13.5728,13.5129,13.5556,161000.0
2012-09-27 14:20:00,15.85,15.86,15.8,15.82,115200.0,13.5556,13.5642,13.5129,13.53,115200.0
2012-09-27 14:30:00,15.81,15.84,15.81,15.83,81500.0,13.5214,13.5471,13.5214,13.5385,81500.0
2012-09-27 14:40:00,15.83,15.83,15.79,15.79,165300.0,13.5385,13.5385,13.5043,13.5043,165300.0
2012-09-27 14:50:00,15.8,15.82,15.76,15.77,129800.0,13.5129,13.53,13.4787,13.4872,129800.0
2012-09-27 15:00:00,15.78,15.78,15.76,15.77,159100.0,13.4958,13.4958,13.4787,13.4872,159100.0
2012-09-27 15:10:00,15.77,15.8,15.74,15.75,294300.0,13.4872,13.5129,13.4616,13.4701,294300.0
2012-09-27 15:20:00,15.76,15.77,15.73,15.74,269000.0,13.4787,13.4872,13.453,13.4616,269000.0
2012-09-27 15:30:00,15.74,15.76,15.71,15.71,562000.0,13.4616,13.4787,13.4359,13.4359,562000.0
2012-09-27 15:40:00,15.71,15.72,15.68,15.68,611700.0,13.4359,13.4445,13.4103,13.4103,611700.0
2012-09-27 15:50:00,15.68,15.69,15.62,15.66,1596600.0,13.4103,13.4188,13.3589,13.3932,1596600.0
2012-09-28 09:30:00,15.47,15.64,15.46,15.55,555700.0,13.2307,13.376,13.2221,13.2991,555700.0
2012-09-28 09:40:00,15.55,15.63,15.51,15.55,177900.0,13.2991,13.3675,13.2649,13.2991,177900.0
2012-09-28 09:50:00,15.54,15.58,15.46,15.54,348900.0,13.2905,13.3247,13.2221,13.2905,348900.0
2012-09-28 10:00:00,15.54,15.55,15.46,15.48,266800.0,13.2905,13.2991,13.2221,13.2392,266800.0
2012-09-28 10:10:00,15.48,15.52,15.4,15.46,372100.0,13.2392,13.2734,13.1708,13.2221,372100.0
2012-09-28 10:20:00,15.46,15.48,15.39,15.43,205200.0,13.2221,13.2392,13.1622,13.1964,205200.0
2012-09-28 10:30:00,15.42,15.47,15.4,15.46,227200.0,13.1879,13.2307,13.1708,13.2221,227200.0
2012-09-28 10:40:00,15.47,15.51,15.45,15.49,239600.0,13.2307,13.2649,13.2135,13.2478,239600.0
2012-09-28 10:50:00,15.5,15.52,15.46,15.51,192000.0,13.2563,13.2734,13.2221,13.2649,192000.0
2012-09-28 11:00:00,15.51,15.53,15.43,15.44,138000.0,13.2649,13.282,13.1964,13.205,138000.0
2012-09-28 11:10:00,15.44,15.51,15.43,15.48,158600.0,13.205,13.2649,13.1964,13.2392,158600.0
2012-09-28 11:20:00,15.48,15.53,15.46,15.46,178100.0,13.2392,13.282,13.2221,13.2221,178100.0
2012-09-28 11:30:00,15.46,15.5,15.41,15.47,202200.0,13.2221,13.2563,13.1793,13.2307,202200.0
2012-09-28 11:40:00,15.48,15.49,15.43,15.45,148800.0,13.2392,13.2478,13.1964,13.2135,148800.0
2012-09-28 11:50:00,15.44,15.46,15.41,15.45,98100.0,13.205,13.2221,13.1793,13.2135,98100.0
2012-09-28 12:00:00,15.45,15.51,15.45,15.47,183100.0,13.2135,13.2649,13.2135,13.2307,183100.0
2012-09-28 12:10:00,15.48,15.54,15.47,15.51,213600.0,13.2392,13.2905,13.2307,13.2649,213600.0
2012-09-28 12:20:00,15.52,15.53,15.46,15.47,135600.0,13.2734,13.282,13.2221,13.2307,135600.0
2012-09-28 12:30:00,15.47,15.5,15.47,15.5,65800.0,13.2307,13.2563,13.2307,13.2563,65800.0
2012-09-28 12:40:00,15.5,15.51,15.48,15.51,69100.0,13.2563,13.2649,13.2392,13.2649,69100.0
2012-09-28 12:50:00,15.51,15.53,15.49,15.49,87000.0,13.2649,13.282,13.2478,13.2478,87000.0
2012-09-28 13:00:00,15.49,15.52,15.47,15.47,109100.0,13.2478,13.2734,13.2307,13.2307,109100.0
2012-09-28 13:10:00,15.47,15.5,15.44,15.47,120900.0,13.2307,13.2563,13.205,13.2307,120900.0
2012-09-28 13:20:00,15.47,15.49,15.46,15.46,191000.0,13.2307,13.2478,13.2221,13.2221,191000.0
2012-09-28 13:30:00,15.46,15.56,15.46,15.56,237300.0,13.2221,13.3076,13.2221,13.3076,237300.0
2012-09-28 13:40:00,15.55,15.58,15.51,15.56,174700.0,13.2991,13.3247,13.2649,13.3076,174700.0
2012-09-28 13:50:00,15.56,15.58,15.53,15.53,150900.0,13.3076,13.3247,13.282,13.282,150900.0
2012-09-28 14:00:00,15.53,15.57,15.52,15.53,286400.0,13.282,13.3162,13.2734,13.282,286400.0
2012-09-28 14:10:00,15.53,15.57,15.53,15.54,146800.0,13.282,13.3162,13.282,13.2905,146800.0
2012-09-28 14:20:00,15.54,15.56,15.52,15.52,63600.0,13.2905,13.3076,13.2734,13.2734,63600.0
2012-09-28 14:30:00,15.53,15.53,15.48,15.52,128200.0,13.282,13.282,13.2392,13.2734,128200.0
2012-09-28 14:40:00,15.52,15.52,15.49,15.51,90000.0,13.2734,13.2734,13.2478,13.2649,90000.0
2012-09-28 14:50:00,15.51,15.51,15.45,15.46,224600.0,13.2649,13.2649,13.2135,13.2221,224600.0
2012-09-28 15:00:00,15.46,15.5,15.46,15.49,116100.0,13.2221,13.2563,13.2221,13.2478,116100.0
2012-09-28 15:10:00,15.49,15.53,15.45,15.46,222100.0,13.2478,13.282,13.2135,13.2221,222100.0
2012-09-28 15:20:00,15.46,15.5,15.43,15.49,238000.0,13.2221,13.2563,13.1964,13.2478,238000.0
2012-09-28 15:30:00,15.48,15.52,15.46,15.49,336400.0,13.2392,13.2734,13.2221,13.2478,336400.0
2012-09-28 15:40:00,15.49,15.6,15.46,15.56,828700.0,13.2478,13.3418,13.2221,13.3076,828700.0
2012-09-28 15:50:00,15.57,15.6,15.5,15.51,777200.0,13.3162,13.3418,13.2563,13.2649,777200.0
2012-10-01 09:30:00,15.41,15.67,15.41,15.59,613400.0,13.1793,13.4017,13.1793,13.3333,613400.0
2012-10-01 09:40:00,15.59,15.61,15.3,15.35,863600.0,13.3333,13.3504,13.0853,13.128,863600.0
2012-10-01 09:50:00,15.34,15.37,15.2,15.22,465800.0,13.1195,13.1451,12.9997,13.0168,465800.0
2012-10-01 10:00:00,15.23,15.41,15.23,15.31,509200.0,13.0254,13.1793,13.0254,13.0938,509200.0
2012-10-01 10:10:00,15.31,15.34,15.23,15.25,399200.0,13.0938,13.1195,13.0254,13.0425,399200.0
2012-10-01 10:20:00,15.25,15.3,15.2,15.3,342600.0,13.0425,13.0853,12.9997,13.0853,342600.0
2012-10-01 10:30:00,15.3,15.34,15.28,15.31,493200.0,13.0853,13.1195,13.0682,13.0938,493200.0
2012-10-01 10:40:00,15.32,15.33,15.29,15.3,201500.0,13.1024,13.1109,13.0767,13.0853,201500.0
2012-10-01 10:50:00,15.29,15.4,15.26,15.4,424200.0,13.0767,13.1708,13.0511,13.1708,424200.0
2012-10-01 11:00:00,15.4,15.47,15.4,15.45,261700.0,13.1708,13.2307,13.1708,13.2135,261700.0
2012-10-01 11:10:00,15.44,15.54,15.43,15.44,311600.0,13.205,13.2905,13.1964,13.205,311600.0
2012-10-01 11:20:00,15.44,15.52,15.44,15.47,178200.0,13.205,13.2734,13.205,13.2307,178200.0
2012-10-01 11:30:00,15.48,15.49,15.43,15.44,175900.0,13.2392,13.2478,13.1964,13.205,175900.0
2012-10-01 11:40:00,15.44,15.48,15.43,15.45,110400.0,13.205,13.2392,13.1964,13.2135,110400.0
2012-10-01 11:50:00,15.44,15.45,15.39,15.42,179500.0,13.205,13.2135,13.1622,13.1879,179500.0
2012-10-01 12:00:00,15.42,15.44,15.39,15.39,123300.0,13.1879,13.205,13.1622,13.1622,123300.0
2012-10-01 12:10:00,15.4,15.43,15.38,15.39,127700.0,13.1708,13.1964,13.1537,13.1622,127700.0
2012-10-01 12:20:00,15.39,15.42,15.34,15.34,162300.0,13.1622,13.1879,13.1195,13.1195,162300.0
2012-10-01 12:30:00,15.34,15.36,15.29,15.36,115200.0,13.1195,13.1366,13.0767,13.1366,115200.0
2012-10-01 12:40:00,15.36,15.39,15.28,15.29,172800.0,13.1366,13.1622,13.0682,13.0767,172800.0
2012-10-01 12:50:00,15.29,15.34,15.26,15.31,322500.0,13.0767,13.1195,13.0511,13.0938,322500.0
2012-10-01 13:00:00,15.31,15.35,15.3,15.3,230400.0,13.0938,13.128,13.0853,13.0853,230400.0
2012-10-01 13:10:00,15.3,15.32,15.27,15.28,344800.0,13.0853,13.1024,13.0596,13.0682,344800.0
2012-10-01 13:20:00,15.28,15.34,15.24,15.32,139900.0,13.0682,13.1195,13.0339,13.1024,139900.0
2012-10-01 13:30:00,15.31,15.33,15.28,15.28,129500.0,13.0938,13.1109,13.0682,13.0682,129500.0
2012-10-01 13:40:00,15.28,15.34,15.28,15.34,162400.0,13.0682,13.1195,13.0682,13.1195,162400.0
2012-10-01 13:50:00,15.33,15.35,15.31,15.34,101500.0,13.1109,13.128,13.0938,13.1195,101500.0
2012-10-01 14:00:00,15.34,15.43,15.33,15.41,190700.0,13.1195,13.1964,13.1109,13.1793,190700.0
2012-10-01 14:10:00,15.42,15.44,15.39,15.42,228900.0,13.1879,13.205,13.1622,13.1879,228900.0
2012-10-01 14:20:00,15.42,15.44,15.39,15.43,209200.0,13.1879,13.205,13.1622,13.1964,209200.0
2012-10-01 14:30:00,15.43,15.45,15.4,15.42,120800.0,13.1964,13.2135,13.1708,13.1879,120800.0
2012-10-01 14:40:00,15.42,15.45,15.4,15.44,112900.0,13.1879,13.2135,13.1708,13.205,112900.0
2012-10-01 14:50:00,15.45,15.48,15.42,15.47,174800.0,13.2135,13.2392,13.1879,13.2307,174800.0
2012-10-01 15:00:00,15.47,15.47,15.4,15.42,204000.0,13.2307,13.2307,13.1708,13.1879,204000.0
2012-10-01 15:10:00,15.42,15.42,15.31,15.32,242400.0,13.1879,13.1879,13.0938,13.1024,242400.0
2012-10-01 15:20:00,15.32,15.32,15.25,15.28,373100.0,13.1024,13.1024,13.0425,13.0682,373100.0
2012-10-01 15:30:00,15.28,15.35,15.27,15.3,371200.0,13.0682,13.128,13.0596,13.0853,371200.0
2012-10-01 15:40:00,15.3,15.34,15.25,15.29,432500.0,13.0853,13.1195,13.0425,13.0767,432500.0
2012-10-01 15:50:00,15.29,15.33,15.26,15.3,492800.0,13.0767,13.1109,13.0511,13.0853,492800.0
2012-10-02 09:30:00,15.37,15.45,15.25,15.26,331100.0,13.1451,13.2135,13.0425,13.0511,331100.0
2012-10-02 09:40:00,15.26,15.46,15.21,15.42,589800.0,13.0511,13.2221,13.0083,13.1879,589800.0
2012-10-02 09:50:00,15.42,15.43,15.25,15.3,535800.0,13.1879,13.1964,13.0425,13.0853,535800.0
2012-10-02 10:00:00,15.3,15.38,15.26,15.38,172000.0,13.0853,13.1537,13.0511,13.1537,172000.0
2012-10-02 10:10:00,15.38,15.45,15.34,15.45,224400.0,13.1537,13.2135,13.1195,13.2135,224400.0
2012-10-02 10:20:00,15.46,15.55,15.45,15.51,416700.0,13.2221,13.2991,13.2135,13.2649,416700.0
2012-10-02 10:30:00,15.51,15.68,15.51,15.63,520500.0,13.2649,13.4103,13.2649,13.3675,520500.0
2012-10-02 10:40:00,15.63,15.67,15.58,15.6,220100.0,13.3675,13.4017,13.3247,13.3418,220100.0
2012-10-02 10:50:00,15.6,15.63,15.54,15.6,227700.0,13.3418,13.3675,13.2905,13.3418,227700.0
2012-10-02 11:00:00,15.6,15.63,15.54,15.54,162500.0,13.3418,13.3675,13.2905,13.2905,162500.0
2012-10-02 11:10:00,15.54,15.62,15.52,15.58,211000.0,13.2905,13.3589,13.2734,13.3247,211000.0
2012-10-02 11:20:00,15.57,15.59,15.53,15.54,161700.0,13.3162,13.3333,13.282,13.2905,161700.0
2012-10-02 11:30:00,15.55,15.64,15.45,15.5,256400.0,13.2991,13.376,13.2135,13.2563,256400.0
2012-10-02 11:40:00,15.5,15.52,15.45,15.51,101500.0,13.2563,13.2734,13.2135,13.2649,101500.0
2012-10-02 11:50:00,15.51,15.54,15.49,15.52,164000.0,13.2649,13.2905,13.2478,13.2734,164000.0
2012-10-02 12:00:00,15.52,15.54,15.49,15.54,101300.0,13.2734,13.2905,13.2478,13.2905,101300.0
2012-10-02 12:10:00,15.53,15.58,15.52,15.55,211900.0,13.282,13.3247,13.2734,13.2991,211900.0
2012-10-02 12:20:00,15.55,15.61,15.54,15.61,152100.0,13.2991,13.3504,13.2905,13.3504,152100.0
2012-10-02 12:30:00,15.61,15.63,15.57,15.63,152800.0,13.3504,13.3675,13.3162,13.3675,152800.0
2012-10-02 12:40:00,15.62,15.63,15.58,15.6,120800.0,13.3589,13.3675,13.3247,13.3418,120800.0
2012-10-02 12:50:00,15.6,15.68,15.6,15.67,293000.0,13.3418,13.4103,13.3418,13.4017,293000.0
2012-10-02 13:00:00,15.68,15.68,15.64,15.65,105200.0,13.4103,13.4103,13.376,13.3846,105200.0
2012-10-02 13:10:00,15.65,15.67,15.64,15.66,110900.0,13.3846,13.4017,13.376,13.3932,110900.0
2012-10-02 13:20:00,15.66,15.67,15.63,15.67,261400.0,13.3932,13.4017,13.3675,13.4017,261400.0
2012-10-02 13:30:00,15.67,15.67,15.62,15.66,97400.0,13.4017,13.4017,13.3589,13.3932,97400.0
2012-10-02 13:40:00,15.67,15.67,15.6,15.63,111200.0,13.4017,13.4017,13.3418,13.3675,111200.0
2012-10-02 13:50:00,15.63,15.68,15.6,15.66,305500.0,13.3675,13.4103,13.3418,13.3932,305500.0
2012-10-02 14:00:00,15.66,15.68,15.65,15.67,265200.0,13.3932,13.4103,13.3846,13.4017,265200.0
2012-10-02 14:10:00,15.68,15.72,15.67,15.7,467300.0,13.4103,13.4445,13.4017,13.4274,467300.0
2012-10-02 14:20:00,15.7,15.71,15.66,15.68,193400.0,13.4274,13.4359,13.3932,13.4103,193400.0
2012-10-02 14:30:00,15.68,15.68,15.59,15.6,385400.0,13.4103,13.4103,13.3333,13.3418,385400.0
2012-10-02 14:40:00,15.6,15.61,15.55,15.55,216100.0,13.3418,13.3504,13.2991,13.2991,216100.0
2012-10-02 14:50:00,15.54,15.6,15.52,15.58,243400.0,13.2905,13.3418,13.2734,13.3247,243400.0
2012-10-02 15:00:00,15.58,15.61,15.56,15.58,253900.0,13.3247,13.3504,13.3076,13.3247,253900.0
2012-10-02 15:10:00,15.58,15.58,15.47,15.49,800300.0,13.3247,13.3247,13.2307,13.2478,800300.0
2012-10-02 15:20:00,15.48,15.51,15.46,15.5,422600.0,13.2392,13.2649,13.2221,13.2563,422600.0
2012-10-02 15:30:00,15.5,15.57,15.49,15.55,495200.0,13.2563,13.3162,13.2478,13.2991,495200.0
2012-10-02 15:40:00,15.55,15.56,15.51,15.52,559200.0,13.2991,13.3076,13.2649,13.2734,559200.0
2012-10-02 15:50:00,15.52,15.55,15.52,15.54,547300.0,13.2734,13.2991,13.2734,13.2905,547300.0
2012-10-03 09:30:00,15.68,15.91,15.64,15.87,398600.0,13.4103,13.607,13.376,13.5728,398600.0
2012-10-03 09:40:00,15.86,15.88,15.73,15.77,400800.0,13.5642,13.5813,13.453,13.4872,400800.0
2012-10-03 09:50:00,15.78,15.93,15.77,15.79,945300.0,13.4958,13.6241,13.4872,13.5043,945300.0
2012-10-03 10:00:00,15.79,15.95,15.71,15.92,401100.0,13.5043,13.6412,13.4359,13.6155,401100.0
2012-10-03 10:10:00,15.91,16.15,15.91,16.14,897000.0,13.607,13.8122,13.607,13.8037,897000.0
2012-10-03 10:20:00,16.14,16.23,16.11,16.14,517300.0,13.8037,13.8806,13.778,13.8037,517300.0
2012-10-03 10:30:00,16.15,16.23,16.07,16.21,315900.0,13.8122,13.8806,13.7438,13.8635,315900.0
2012-10-03 10:40:00,16.21,16.27,16.13,16.21,697200.0,13.8635,13.9149,13.7951,13.8635,697200.0
2012-10-03 10:50:00,16.21,16.23,16.13,16.19,271900.0,13.8635,13.8806,13.7951,13.8464,271900.0
2012-10-03 11:00:00,16.19,16.22,16.17,16.21,553900.0,13.8464,13.8721,13.8293,13.8635,553900.0
2012-10-03 11:10:00,16.21,16.23,16.17,16.17,323800.0,13.8635,13.8806,13.8293,13.8293,323800.0
2012-10-03 11:20:00,16.17,16.22,16.17,16.18,291800.0,13.8293,13.8721,13.8293,13.8379,291800.0
2012-10-03 11:30:00,16.19,16.26,16.17,16.25,272900.0,13.8464,13.9063,13.8293,13.8977,272900.0
2012-10-03 11:40:00,16.25,16.39,16.25,16.35,329400.0,13.8977,14.0175,13.8977,13.9833,329400.0
2012-10-03 11:50:00,16.35,16.43,16.31,16.39,226900.0,13.9833,14.0517,13.9491,14.0175,226900.0
2012-10-03 12:00:00,16.4,16.48,16.38,16.47,213500.0,14.026,14.0945,14.0089,14.0859,213500.0
2012-10-03 12:10:00,16.46,16.54,16.46,16.51,358100.0,14.0773,14.1458,14.0773,14.1201,358100.0
2012-10-03 12:20:00,16.51,16.55,16.5,16.55,254400.0,14.1201,14.1543,14.1116,14.1543,254400.0
2012-10-03 12:30:00,16.55,16.6,16.52,16.53,359100.0,14.1543,14.1971,14.1287,14.1372,359100.0
2012-10-03 12:40:00,16.53,16.56,16.49,16.51,316000.0,14.1372,14.1629,14.103,14.1201,316000.0
2012-10-03 12:50:00,16.52,16.52,16.43,16.44,463400.0,14.1287,14.1287,14.0517,14.0602,463400.0
2012-10-03 13:00:00,16.44,16.45,16.39,16.42,457000.0,14.0602,14.0688,14.0175,14.0431,457000.0
2012-10-03 13:10:00,16.42,16.48,16.42,16.47,287000.0,14.0431,14.0945,14.0431,14.0859,287000.0
2012-10-03 13:20:00,16.48,16.52,16.45,16.52,235500.0,14.0945,14.1287,14.0688,14.1287,235500.0
2012-10-03 13:30:00,16.52,16.52,16.41,16.44,366300.0,14.1287,14.1287,14.0346,14.0602,366300.0
2012-10-03 13:40:00,16.44,16.51,16.41,16.47,688400.0,14.0602,14.1201,14.0346,14.0859,688400.0
2012-10-03 13:50:00,16.47,16.56,16.46,16.54,392300.0,14.0859,14.1629,14.0773,14.1458,392300.0
2012-10-03 14:00:00,16.54,16.57,16.51,16.54,328900.0,14.1458,14.1714,14.1201,14.1458,328900.0
2012-10-03 14:10:00,16.55,16.55,16.47,16.51,266100.0,14.1543,14.1543,14.0859,14.1201,266100.0
2012-10-03 14:20:00,16.5,16.53,16.47,16.49,213100.0,14.1116,14.1372,14.0859,14.103,213100.0
2012-10-03 14:30:00,16.5,16.54,16.49,16.52,174700.0,14.1116,14.1458,14.103,14.1287,174700.0
2012-10-03 14:40:00,16.53,16.53,16.46,16.47,320300.0,14.1372,14.1372,14.0773,14.0859,320300.0
2012-10-03 14:50:00,16.46,16.47,16.41,16.43,321600.0,14.0773,14.0859,14.0346,14.0517,321600.0
2012-10-03 15:00:00,16.43,16.44,16.36,16.38,454200.0,14.0517,14.0602,13.9918,14.0089,454200.0
2012-10-03 15:10:00,16.37,16.48,16.36,16.43,724000.0,14.0004,14.0945,13.9918,14.0517,724000.0
2012-10-03 15:20:00,16.43,16.53,16.43,16.47,541800.0,14.0517,14.1372,14.0517,14.0859,541800.0
2012-10-03 15:30:00,16.48,16.51,16.46,16.51,378200.0,14.0945,14.1201,14.0773,14.1201,378200.0
2012-10-03 15:40:00,16.51,16.53,16.46,16.47,487400.0,14.1201,14.1372,14.0773,14.0859,487400.0
2012-10-03 15:50:00,16.47,16.51,16.45,16.49,576400.0,14.0859,14.1201,14.0688,14.103,576400.0
2012-10-04 09:30:00,16.64,16.73,16.51,16.68,765700.0,14.2313,14.3083,14.1201,14.2655,765700.0
2012-10-04 09:40:00,16.68,16.74,16.64,16.73,418400.0,14.2655,14.3168,14.2313,14.3083,418400.0
2012-10-04 09:50:00,16.73,16.8,16.72,16.8,239800.0,14.3083,14.3681,14.2997,14.3681,239800.0
2012-10-04 10:00:00,16.8,16.84,16.77,16.83,365400.0,14.3681,14.4023,14.3425,14.3938,365400.0
2012-10-04 10:10:00,16.83,16.89,16.8,16.86,948100.0,14.3938,14.4451,14.3681,14.4194,948100.0
2012-10-04 10:20:00,16.86,16.87,16.68,16.7,401600.0,14.4194,14.428,14.2655,14.2826,401600.0
2012-10-04 10:30:00,16.7,16.74,16.58,16.64,527100.0,14.2826,14.3168,14.18,14.2313,527100.0
2012-10-04 10:40:00,16.65,16.66,16.45,16.46,1046900.0,14.2398,14.2484,14.0688,14.0773,1046900.0
2012-10-04 10:50:00,16.47,16.47,16.37,16.4,369300.0,14.0859,14.0859,14.0004,14.026,369300.0
2012-10-04 11:00:00,16.4,16.44,16.25,16.29,436500.0,14.026,14.0602,13.8977,13.932,436500.0
2012-10-04 11:10:00,16.29,16.34,16.27,16.32,187100.0,13.932,13.9747,13.9149,13.9576,187100.0
2012-10-04 11:20:00,16.33,16.35,16.27,16.35,215100.0,13.9662,13.9833,13.9149,13.9833,215100.0
2012-10-04 11:30:00,16.34,16.41,16.32,16.38,348900.0,13.9747,14.0346,13.9576,14.0089,348900.0
2012-10-04 11:40:00,16.37,16.41,16.35,16.39,124000.0,14.0004,14.0346,13.9833,14.0175,124000.0
2012-10-04 11:50:00,16.39,16.49,16.37,16.49,143900.0,14.0175,14.103,14.0004,14.103,143900.0
2012-10-04 12:00:00,16.49,16.56,16.44,16.55,232600.0,14.103,14.1629,14.0602,14.1543,232600.0
2012-10-04 12:10:00,16.54,16.58,16.51,16.53,199200.0,14.1458,14.18,14.1201,14.1372,199200.0
2012-10-04 12:20:00,16.53,16.53,16.46,16.48,172800.0,14.1372,14.1372,14.0773,14.0945,172800.0
2012-10-04 12:30:00,16.48,16.56,16.4,16.4,273900.0,14.0945,14.1629,14.026,14.026,273900.0
2012-10-04 12:40:00,16.41,16.47,16.4,16.47,100800.0,14.0346,14.0859,14.026,14.0859,100800.0
2012-10-04 12:50:00,16.47,16.49,16.45,16.47,162300.0,14.0859,14.103,14.0688,14.0859,162300.0
2012-10-04 13:00:00,16.48,16.5,16.47,16.49,86800.0,14.0945,14.1116,14.0859,14.103,86800.0
2012-10-04 13:10:00,16.49,16.49,16.41,16.41,159600.0,14.103,14.103,14.0346,14.0346,159600.0
2012-10-04 13:20:00,16.41,16.41,16.31,16.35,158500.0,14.0346,14.0346,13.9491,13.9833,158500.0
2012-10-04 13:30:00,16.35,16.41,16.34,16.35,169000.0,13.9833,14.0346,13.9747,13.9833,169000.0
2012-10-04 13:40:00,16.36,16.36,16.31,16.34,255100.0,13.9918,13.9918,13.9491,13.9747,255100.0
2012-10-04 13:50:00,16.33,16.36,16.3,16.34,101600.0,13.9662,13.9918,13.9405,13.9747,101600.0
2012-10-04 14:00:00,16.34,16.35,16.3,16.33,167300.0,13.9747,13.9833,13.9405,13.9662,167300.0
2012-10-04 14:10:00,16.33,16.36,16.31,16.34,128000.0,13.9662,13.9918,13.9491,13.9747,128000.0
2012-10-04 14:20:00,16.34,16.38,16.34,16.37,69600.0,13.9747,14.0089,13.9747,14.0004,69600.0
2012-10-04 14:30:00,16.38,16.38,16.32,16.37,134800.0,14.0089,14.0089,13.9576,14.0004,134800.0
2012-10-04 14:40:00,16.37,16.45,16.36,16.44,204500.0,14.0004,14.0688,13.9918,14.0602,204500.0
2012-10-04 14:50:00,16.44,16.48,16.4,16.46,162200.0,14.0602,14.0945,14.026,14.0773,162200.0
2012-10-04 15:00:00,16.46,16.5,16.44,16.47,157500.0,14.0773,14.1116,14.0602,14.0859,157500.0
2012-10-04 15:10:00,16.47,16.53,16.47,16.49,198100.0,14.0859,14.1372,14.0859,14.103,198100.0
2012-10-04 15:20:00,16.5,16.51,16.45,16.48,118200.0,14.1116,14.1201,14.0688,14.0945,118200.0
2012-10-04 15:30:00,16.48,16.54,16.46,16.54,308700.0,14.0945,14.1458,14.0773,14.1458,308700.0
2012-10-04 15:40:00,16.54,16.55,16.51,16.55,538000.0,14.1458,14.1543,14.1201,14.1543,538000.0
2012-10-04 15:50:00,16.55,16.57,16.51,16.56,640800.0,14.1543,14.1714,14.1201,14.1629,640800.0
2012-10-05 09:30:00,16.78,16.99,16.73,16.97,597100.0,14.351,14.5306,14.3083,14.5135,597100.0
2012-10-05 09:40:00,16.96,17.02,16.93,16.95,639300.0,14.505,14.5563,14.4793,14.4964,639300.0
2012-10-05 09:50:00,16.95,17.02,16.88,16.89,627200.0,14.4964,14.5563,14.4366,14.4451,627200.0
2012-10-05 10:00:00,16.89,16.99,16.88,16.95,356000.0,14.4451,14.5306,14.4366,14.4964,356000.0
2012-10-05 10:10:00,16.95,17.0,16.87,16.91,538800.0,14.4964,14.5392,14.428,14.4622,538800.0
2012-10-05 10:20:00,16.92,17.04,16.91,17.02,323500.0,14.4708,14.5734,14.4622,14.5563,323500.0
2012-10-05 10:30:00,17.02,17.04,16.92,16.92,457000.0,14.5563,14.5734,14.4708,14.4708,457000.0
2012-10-05 10:40:00,16.92,16.95,16.87,16.91,448100.0,14.4708,14.4964,14.428,14.4622,448100.0
2012-10-05 10:50:00,16.9,16.97,16.9,16.96,306300.0,14.4537,14.5135,14.4537,14.505,306300.0
2012-10-05 11:00:00,16.95,16.96,16.88,16.9,159500.0,14.4964,14.505,14.4366,14.4537,159500.0
2012-10-05 11:10:00,16.89,16.99,16.89,16.94,325400.0,14.4451,14.5306,14.4451,14.4879,325400.0
2012-10-05 11:20:00,16.94,16.99,16.93,16.94,271500.0,14.4879,14.5306,14.4793,14.4879,271500.0
2012-10-05 11:30:00,16.94,16.95,16.93,16.95,99600.0,14.4879,14.4964,14.4793,14.4964,99600.0
2012-10-05 11:40:00,16.94,16.96,16.88,16.95,237100.0,14.4879,14.505,14.4366,14.4964,237100.0
2012-10-05 11:50:00,16.96,17.0,16.93,16.97,305500.0,14.505,14.5392,14.4793,14.5135,305500.0
2012-10-05 12:00:00,16.98,16.99,16.92,16.93,184000.0,14.5221,14.5306,14.4708,14.4793,184000.0
2012-10-05 12:10:00,16.93,16.99,16.92,16.92,178900.0,14.4793,14.5306,14.4708,14.4708,178900.0
2012-10-05 12:20:00,16.93,16.95,16.9,16.91,105100.0,14.4793,14.4964,14.4537,14.4622,105100.0
2012-10-05 12:30:00,16.91,16.92,16.8,16.81,187400.0,14.4622,14.4708,14.3681,14.3767,187400.0
2012-10-05 12:40:00,16.82,16.83,16.77,16.77,242000.0,14.3852,14.3938,14.3425,14.3425,242000.0
2012-10-05 12:50:00,16.76,16.78,16.71,16.74,118600.0,14.3339,14.351,14.2912,14.3168,118600.0
2012-10-05 13:00:00,16.75,16.77,16.72,16.73,110700.0,14.3254,14.3425,14.2997,14.3083,110700.0
2012-10-05 13:10:00,16.73,16.77,16.71,16.77,134200.0,14.3083,14.3425,14.2912,14.3425,134200.0
2012-10-05 13:20:00,16.76,16.77,16.73,16.75,122400.0,14.3339,14.3425,14.3083,14.3254,122400.0
2012-10-05 13:30:00,16.75,16.78,16.72,16.77,144800.0,14.3254,14.351,14.2997,14.3425,144800.0
2012-10-05 13:40:00,16.78,16.79,16.7,16.7,135900.0,14.351,14.3596,14.2826,14.2826,135900.0
2012-10-05 13:50:00,16.7,16.75,16.7,16.72,166600.0,14.2826,14.3254,14.2826,14.2997,166600.0
2012-10-05 14:00:00,16.73,16.73,16.7,16.7,115700.0,14.3083,14.3083,14.2826,14.2826,115700.0
2012-10-05 14:10:00,16.7,16.71,16.64,16.69,316300.0,14.2826,14.2912,14.2313,14.2741,316300.0
2012-10-05 14:20:00,16.69,16.7,16.66,16.7,111900.0,14.2741,14.2826,14.2484,14.2826,111900.0
2012-10-05 14:30:00,16.69,16.7,16.66,16.67,206100.0,14.2741,14.2826,14.2484,14.2569,206100.0
2012-10-05 14:40:00,16.66,16.72,16.65,16.69,94900.0,14.2484,14.2997,14.2398,14.2741,94900.0
2012-10-05 14:50:00,16.7,16.71,16.59,16.59,106800.0,14.2826,14.2912,14.1885,14.1885,106800.0
2012-10-05 15:00:00,16.59,16.64,16.59,16.63,229200.0,14.1885,14.2313,14.1885,14.2227,229200.0
2012-10-05 15:10:00,16.63,16.63,16.56,16.6,197300.0,14.2227,14.2227,14.1629,14.1971,197300.0
2012-10-05 15:20:00,16.6,16.69,16.59,16.65,351900.0,14.1971,14.2741,14.1885,14.2398,351900.0
2012-10-05 15:30:00,16.64,16.66,16.56,16.57,225000.0,14.2313,14.2484,14.1629,14.1714,225000.0
2012-10-05 15:40:00,16.58,16.64,16.57,16.63,224300.0,14.18,14.2313,14.1714,14.2227,224300.0
2012-10-05 15:50:00,16.64,16.65,16.6,16.65,511300.0,14.2313,14.2398,14.1971,14.2398,511300.0
2012-10-08 09:30:00,16.53,16.56,16.21,16.31,380300.0,14.1372,14.1629,13.8635,13.9491,380300.0
2012-10-08 09:40:00,16.31,16.39,16.27,16.28,226300.0,13.9491,14.0175,13.9149,13.9234,226300.0
2012-10-08 09:50:00,16.27,16.44,16.26,16.43,209700.0,13.9149,14.0602,13.9063,14.0517,209700.0
2012-10-08 10:00:00,16.43,16.52,16.43,16.47,225800.0,14.0517,14.1287,14.0517,14.0859,225800.0
2012-10-08 10:10:00,16.47,16.48,16.37,16.41,281200.0,14.0859,14.0945,14.0004,14.0346,281200.0
2012-10-08 10:20:00,16.42,16.43,16.32,16.34,235900.0,14.0431,14.0517,13.9576,13.9747,235900.0
2012-10-08 10:30:00,16.34,16.38,16.28,16.32,399000.0,13.9747,14.0089,13.9234,13.9576,399000.0
2012-10-08 10:40:00,16.33,16.36,16.25,16.28,303100.0,13.9662,13.9918,13.8977,13.9234,303100.0
2012-10-08 10:50:00,16.27,16.3,16.23,16.24,218100.0,13.9149,13.9405,13.8806,13.8892,218100.0
2012-10-08 11:00:00,16.24,16.31,16.23,16.23,144400.0,13.8892,13.9491,13.8806,13.8806,144400.0
2012-10-08 11:10:00,16.23,16.27,16.18,16.19,290900.0,13.8806,13.9149,13.8379,13.8464,290900.0
2012-10-08 11:20:00,16.18,16.26,16.14,16.24,277200.0,13.8379,13.9063,13.8037,13.8892,277200.0
2012-10-08 11:30:00,16.24,16.24,16.1,16.1,297200.0,13.8892,13.8892,13.7695,13.7695,297200.0
2012-10-08 11:40:00,16.1,16.13,16.04,16.04,268700.0,13.7695,13.7951,13.7181,13.7181,268700.0
2012-10-08 11:50:00,16.05,16.11,16.04,16.1,359300.0,13.7267,13.778,13.7181,13.7695,359300.0
2012-10-08 12:00:00,16.1,16.12,16.08,16.1,183300.0,13.7695,13.7866,13.7524,13.7695,183300.0
2012-10-08 12:10:00,16.11,16.12,16.08,16.1,247100.0,13.778,13.7866,13.7524,13.7695,247100.0
2012-10-08 12:20:00,16.1,16.12,16.08,16.09,141100.0,13.7695,13.7866,13.7524,13.7609,141100.0
2012-10-08 12:30:00,16.09,16.1,16.06,16.09,92500.0,13.7609,13.7695,13.7352,13.7609,92500.0
2012-10-08 12:40:00,16.09,16.1,16.06,16.08,249500.0,13.7609,13.7695,13.7352,13.7524,249500.0
2012-10-08 12:50:00,16.07,16.11,16.07,16.08,226900.0,13.7438,13.778,13.7438,13.7524,226900.0
2012-10-08 13:00:00,16.08,16.12,16.04,16.05,311500.0,13.7524,13.7866,13.7181,13.7267,311500.0
2012-10-08 13:10:00,16.04,16.07,16.03,16.07,100400.0,13.7181,13.7438,13.7096,13.7438,100400.0
2012-10-08 13:20:00,16.06,16.09,16.05,16.09,144400.0,13.7352,13.7609,13.7267,13.7609,144400.0
2012-10-08 13:30:00,16.09,16.11,16.07,16.1,148900.0,13.7609,13.778,13.7438,13.7695,148900.0
2012-10-08 13:40:00,16.1,16.11,16.08,16.1,117500.0,13.7695,13.778,13.7524,13.7695,117500.0
2012-10-08 13:50:00,16.1,16.11,16.08,16.1,203600.0,13.7695,13.778,13.7524,13.7695,203600.0
2012-10-08 14:00:00,16.1,16.11,16.09,16.09,117900.0,13.7695,13.778,13.7609,13.7609,117900.0
2012-10-08 14:10:00,16.1,16.11,16.07,16.09,118700.0,13.7695,13.778,13.7438,13.7609,118700.0
2012-10-08 14:20:00,16.1,16.11,16.07,16.09,157200.0,13.7695,13.778,13.7438,13.7609,157200.0
2012-10-08 14:30:00,16.1,16.11,16.08,16.09,156100.0,13.7695,13.778,13.7524,13.7609,156100.0
2012-10-08 14:40:00,16.1,16.11,16.07,16.09,161400.0,13.7695,13.778,13.7438,13.7609,161400.0
2012-10-08 14:50:00,16.08,16.09,16.07,16.08,55800.0,13.7524,13.7609,13.7438,13.7524,55800.0
2012-10-08 15:00:00,16.09,16.1,16.08,16.08,119200.0,13.7609,13.7695,13.7524,13.7524,119200.0
2012-10-08 15:10:00,16.09,16.1,16.07,16.09,161800.0,13.7609,13.7695,13.7438,13.7609,161800.0
2012-10-08 15:20:00,16.1,16.11,16.08,16.09,262200.0,13.7695,13.778,13.7524,13.7609,262200.0
2012-10-08 15:30:00,16.09,16.11,16.08,16.08,225100.0,13.7609,13.778,13.7524,13.7524,225100.0
2012-10-08 15:40:00,16.08,16.1,16.05,16.07,352900.0,13.7524,13.7695,13.7267,13.7438,352900.0
2012-10-08 15:50:00,16.07,16.08,16.06,16.07,315700.0,13.7438,13.7524,13.7352,13.7438,315700.0
2012-10-09 09:30:00,16.04,16.05,15.9,16.0,291000.0,13.7181,13.7267,13.5984,13.6839,291000.0
2012-10-09 09:40:00,16.0,16.1,15.98,16.02,196700.0,13.6839,13.7695,13.6668,13.701,196700.0
2012-10-09 09:50:00,16.02,16.08,16.01,16.02,216200.0,13.701,13.7524,13.6925,13.701,216200.0
2012-10-09 10:00:00,16.03,16.09,15.98,16.05,324700.0,13.7096,13.7609,13.6668,13.7267,324700.0
2012-10-09 10:10:00,16.04,16.05,15.97,15.99,409800.0,13.7181,13.7267,13.6583,13.6754,409800.0
2012-10-09 10:20:00,15.99,16.01,15.88,15.91,141000.0,13.6754,13.6925,13.5813,13.607,141000.0
2012-10-09 10:30:00,15.9,15.96,15.89,15.92,225900.0,13.5984,13.6497,13.5899,13.6155,225900.0
2012-10-09 10:40:00,15.91,15.94,15.83,15.84,399100.0,13.607,13.6326,13.5385,13.5471,399100.0
2012-10-09 10:50:00,15.83,15.84,15.78,15.79,368200.0,13.5385,13.5471,13.4958,13.5043,368200.0
2012-10-09 11:00:00,15.79,15.8,15.73,15.79,298000.0,13.5043,13.5129,13.453,13.5043,298000.0
2012-10-09 11:10:00,15.79,15.83,15.76,15.79,353000.0,13.5043,13.5385,13.4787,13.5043,353000.0
2012-10-09 11:20:00,15.8,15.87,15.79,15.85,571200.0,13.5129,13.5728,13.5043,13.5556,571200.0
2012-10-09 11:30:00,15.85,15.88,15.83,15.84,138400.0,13.5556,13.5813,13.5385,13.5471,138400.0
2012-10-09 11:40:00,15.85,15.91,15.84,15.88,376300.0,13.5556,13.607,13.5471,13.5813,376300.0
2012-10-09 11:50:00,15.88,15.89,15.85,15.88,136600.0,13.5813,13.5899,13.5556,13.5813,136600.0
2012-10-09 12:00:00,15.88,15.91,15.87,15.89,171700.0,13.5813,13.607,13.5728,13.5899,171700.0
2012-10-09 12:10:00,15.89,15.92,15.88,15.9,229200.0,13.5899,13.6155,13.5813,13.5984,229200.0
2012-10-09 12:20:00,15.9,15.91,15.84,15.85,230100.0,13.5984,13.607,13.5471,13.5556,230100.0
2012-10-09 12:30:00,15.85,15.86,15.83,15.85,161200.0,13.5556,13.5642,13.5385,13.5556,161200.0
2012-10-09 12:40:00,15.85,15.85,15.81,15.84,246500.0,13.5556,13.5556,13.5214,13.5471,246500.0
2012-10-09 12:50:00,15.84,15.85,15.82,15.84,234100.0,13.5471,13.5556,13.53,13.5471,234100.0
2012-10-09 13:00:00,15.84,15.86,15.83,15.84,292100.0,13.5471,13.5642,13.5385,13.5471,292100.0
2012-10-09 13:10:00,15.84,15.88,15.83,15.87,261200.0,13.5471,13.5813,13.5385,13.5728,261200.0
2012-10-09 13:20:00,15.88,15.88,15.84,15.85,138800.0,13.5813,13.5813,13.5471,13.5556,138800.0
2012-10-09 13:30:00,15.85,15.91,15.84,15.89,343500.0,13.5556,13.607,13.5471,13.5899,343500.0
2012-10-09 13:40:00,15.89,15.91,15.87,15.88,122100.0,13.5899,13.607,13.5728,13.5813,122100.0
2012-10-09 13:50:00,15.88,15.92,15.87,15.87,334400.0,13.5813,13.6155,13.5728,13.5728,334400.0
2012-10-09 14:00:00,15.87,15.89,15.84,15.86,168400.0,13.5728,13.5899,13.5471,13.5642,168400.0
2012-10-09 14:10:00,15.87,15.9,15.83,15.9,190700.0,13.5728,13.5984,13.5385,13.5984,190700.0
2012-10-09 14:20:00,15.89,15.91,15.86,15.88,182600.0,13.5899,13.607,13.5642,13.5813,182600.0
2012-10-09 14:30:00,15.88,15.9,15.86,15.89,146800.0,13.5813,13.5984,13.5642,13.5899,146800.0
2012-10-09 14:40:00,15.89,15.89,15.81,15.85,328400.0,13.5899,13.5899,13.5214,13.5556,328400.0
2012-10-09 14:50:00,15.85,15.87,15.83,15.85,251600.0,13.5556,13.5728,13.5385,13.5556,251600.0
2012-10-09 15:00:00,15.85,15.9,15.85,15.88,250500.0,13.5556,13.5984,13.5556,13.5813,250500.0
2012-10-09 15:10:00,15.88,15.89,15.83,15.83,253800.0,13.5813,13.5899,13.5385,13.5385,253800.0
2012-10-09 15:20:00,15.84,15.85,15.75,15.77,402500.0,13.5471,13.5556,13.4701,13.4872,402500.0
2012-10-09 15:30:00,15.77,15.8,15.72,15.77,350900.0,13.4872,13.5129,13.4445,13.4872,350900.0
2012-10-09 15:40:00,15.77,15.8,15.75,15.77,444800.0,13.4872,13.5129,13.4701,13.4872,444800.0
2012-10-09 15:50:00,15.77,15.77,15.75,15.76,386900.0,13.4872,13.4872,13.4701,13.4787,386900.0
2012-10-10 09:30:00,15.74,15.98,15.73,15.97,536400.0,13.4616,13.6668,13.453,13.6583,536400.0
2012-10-10 09:40:00,15.96,16.07,15.94,16.01,356700.0,13.6497,13.7438,13.6326,13.6925,356700.0
2012-10-10 09:50:00,16.01,16.02,15.94,16.0,277700.0,13.6925,13.701,13.6326,13.6839,277700.0
2012-10-10 10:00:00,16.0,16.08,15.95,15.99,336700.0,13.6839,13.7524,13.6412,13.6754,336700.0
2012-10-10 10:10:00,15.98,16.02,15.9,15.98,673000.0,13.6668,13.701,13.5984,13.6668,673000.0
2012-10-10 10:20:00,15.98,16.02,15.95,16.0,443000.0,13.6668,13.701,13.6412,13.6839,443000.0
2012-10-10 10:30:00,16.0,16.2,15.99,16.15,757000.0,13.6839,13.855,13.6754,13.8122,757000.0
2012-10-10 10:40:00,16.15,16.21,16.09,16.17,589600.0,13.8122,13.8635,13.7609,13.8293,589600.0
2012-10-10 10:50:00,16.17,16.18,16.11,16.13,385100.0,13.8293,13.8379,13.778,13.7951,385100.0
2012-10-10 11:00:00,16.13,16.17,16.13,16.16,214400.0,13.7951,13.8293,13.7951,13.8208,214400.0
2012-10-10 11:10:00,16.16,16.17,16.11,16.14,491900.0,13.8208,13.8293,13.778,13.8037,491900.0
2012-10-10 11:20:00,16.14,16.15,16.1,16.12,230400.0,13.8037,13.8122,13.7695,13.7866,230400.0
2012-10-10 11:30:00,16.12,16.13,16.06,16.07,260900.0,13.7866,13.7951,13.7352,13.7438,260900.0
2012-10-10 11:40:00,16.06,16.09,15.99,16.0,380400.0,13.7352,13.7609,13.6754,13.6839,380400.0
2012-10-10 11:50:00,16.0,16.0,15.92,15.94,256900.0,13.6839,13.6839,13.6155,13.6326,256900.0
2012-10-10 12:00:00,15.94,15.96,15.9,15.92,175200.0,13.6326,13.6497,13.5984,13.6155,175200.0
2012-10-10 12:10:00,15.93,15.94,15.87,15.87,139000.0,13.6241,13.6326,13.5728,13.5728,139000.0
2012-10-10 12:20:00,15.88,15.95,15.86,15.89,157100.0,13.5813,13.6412,13.5642,13.5899,157100.0
2012-10-10 12:30:00,15.89,15.89,15.8,15.88,172900.0,13.5899,13.5899,13.5129,13.5813,172900.0
2012-10-10 12:40:00,15.88,15.93,15.87,15.91,339800.0,13.5813,13.6241,13.5728,13.607,339800.0
2012-10-10 12:50:00,15.91,15.93,15.88,15.88,446900.0,13.607,13.6241,13.5813,13.5813,446900.0
2012-10-10 13:00:00,15.88,15.9,15.84,15.9,135100.0,13.5813,13.5984,13.5471,13.5984,135100.0
2012-10-10 13:10:00,15.89,15.94,15.88,15.92,386200.0,13.5899,13.6326,13.5813,13.6155,386200.0
2012-10-10 13:20:00,15.92,15.96,15.91,15.93,262300.0,13.6155,13.6497,13.607,13.6241,262300.0
2012-10-10 13:30:00,15.93,15.95,15.9,15.9,260500.0,13.6241,13.6412,13.5984,13.5984,260500.0
2012-10-10 13:40:00,15.9,15.92,15.87,15.91,183200.0,13.5984,13.6155,13.5728,13.607,183200.0
2012-10-10 13:50:00,15.9,15.91,15.88,15.9,58400.0,13.5984,13.607,13.5813,13.5984,58400.0
2012-10-10 14:00:00,15.91,15.95,15.9,15.92,220100.0,13.607,13.6412,13.5984,13.6155,220100.0
2012-10-10 14:10:00,15.92,15.93,15.87,15.91,157800.0,13.6155,13.6241,13.5728,13.607,157800.0
2012-10-10 14:20:00,15.9,15.92,15.87,15.88,132800.0,13.5984,13.6155,13.5728,13.5813,132800.0
2012-10-10 14:30:00,15.88,15.9,15.83,15.86,175800.0,13.5813,13.5984,13.5385,13.5642,175800.0
2012-10-10 14:40:00,15.86,15.9,15.84,15.88,174100.0,13.5642,13.5984,13.5471,13.5813,174100.0
2012-10-10 14:50:00,15.88,15.9,15.87,15.87,109400.0,13.5813,13.5984,13.5728,13.5728,109400.0
2012-10-10 15:00:00,15.87,15.95,15.85,15.95,257800.0,13.5728,13.6412,13.5556,13.6412,257800.0
2012-10-10 15:10:00,15.95,15.99,15.91,15.94,191500.0,13.6412,13.6754,13.607,13.6326,191500.0
2012-10-10 15:20:00,15.93,15.95,15.9,15.9,244200.0,13.6241,13.6412,13.5984,13.5984,244200.0
2012-10-10 15:30:00,15.9,15.92,15.85,15.86,396000.0,13.5984,13.6155,13.5556,13.5642,396000.0
2012-10-10 15:40:00,15.87,15.89,15.87,15.89,225800.0,13.5728,13.5899,13.5728,13.5899,225800.0
2012-10-10 15:50:00,15.89,15.91,15.85,15.9,509300.0,13.5899,13.607,13.5556,13.5984,509300.0
2012-10-11 09:30:00,16.12,16.24,16.02,16.13,376100.0,13.7866,13.8892,13.701,13.7951,376100.0
2012-10-11 09:40:00,16.14,16.21,16.08,16.19,232800.0,13.8037,13.8635,13.7524,13.8464,232800.0
2012-10-11 09:50:00,16.18,16.2,16.01,16.03,153800.0,13.8379,13.855,13.6925,13.7096,153800.0
2012-10-11 10:00:00,16.02,16.13,16.01,16.12,204000.0,13.701,13.7951,13.6925,13.7866,204000.0
2012-10-11 10:10:00,16.12,16.15,16.04,16.05,687800.0,13.7866,13.8122,13.7181,13.7267,687800.0
2012-10-11 10:20:00,16.05,16.1,16.04,16.09,236600.0,13.7267,13.7695,13.7181,13.7609,236600.0
2012-10-11 10:30:00,16.09,16.16,16.08,16.14,294600.0,13.7609,13.8208,13.7524,13.8037,294600.0
2012-10-11 10:40:00,16.15,16.16,16.09,16.09,218000.0,13.8122,13.8208,13.7609,13.7609,218000.0
2012-10-11 10:50:00,16.1,16.12,16.01,16.02,185800.0,13.7695,13.7866,13.6925,13.701,185800.0
2012-10-11 11:00:00,16.02,16.03,15.92,15.94,307300.0,13.701,13.7096,13.6155,13.6326,307300.0
2012-10-11 11:10:00,15.94,16.0,15.93,15.94,197200.0,13.6326,13.6839,13.6241,13.6326,197200.0
2012-10-11 11:20:00,15.94,15.98,15.93,15.95,227200.0,13.6326,13.6668,13.6241,13.6412,227200.0
2012-10-11 11:30:00,15.94,15.95,15.83,15.85,209600.0,13.6326,13.6412,13.5385,13.5556,209600.0
2012-10-11 11:40:00,15.85,15.88,15.85,15.86,174600.0,13.5556,13.5813,13.5556,13.5642,174600.0
2012-10-11 11:50:00,15.86,15.87,15.79,15.82,289000.0,13.5642,13.5728,13.5043,13.53,289000.0
2012-10-11 12:00:00,15.81,15.84,15.8,15.82,118200.0,13.5214,13.5471,13.5129,13.53,118200.0
2012-10-11 12:10:00,15.83,15.85,15.8,15.81,137900.0,13.5385,13.5556,13.5129,13.5214,137900.0
2012-10-11 12:20:00,15.81,15.83,15.77,15.82,227400.0,13.5214,13.5385,13.4872,13.53,227400.0
2012-10-11 12:30:00,15.83,15.85,15.81,15.83,89500.0,13.5385,13.5556,13.5214,13.5385,89500.0
2012-10-11 12:40:00,15.82,15.82,15.76,15.78,125000.0,13.53,13.53,13.4787,13.4958,125000.0
2012-10-11 12:50:00,15.78,15.78,15.7,15.71,153600.0,13.4958,13.4958,13.4274,13.4359,153600.0
2012-10-11 13:00:00,15.71,15.75,15.66,15.67,301400.0,13.4359,13.4701,13.3932,13.4017,301400.0
2012-10-11 13:10:00,15.67,15.72,15.64,15.7,142500.0,13.4017,13.4445,13.376,13.4274,142500.0
2012-10-11 13:20:00,15.7,15.7,15.64,15.64,103600.0,13.4274,13.4274,13.376,13.376,103600.0
2012-10-11 13:30:00,15.65,15.68,15.6,15.62,180000.0,13.3846,13.4103,13.3418,13.3589,180000.0
2012-10-11 13:40:00,15.63,15.66,15.58,15.59,185600.0,13.3675,13.3932,13.3247,13.3333,185600.0
2012-10-11 13:50:00,15.6,15.65,15.6,15.62,251500.0,13.3418,13.3846,13.3418,13.3589,251500.0
2012-10-11 14:00:00,15.62,15.66,15.62,15.63,134000.0,13.3589,13.3932,13.3589,13.3675,134000.0
2012-10-11 14:10:00,15.62,15.72,15.62,15.72,109700.0,13.3589,13.4445,13.3589,13.4445,109700.0
2012-10-11 14:20:00,15.72,15.74,15.68,15.72,93300.0,13.4445,13.4616,13.4103,13.4445,93300.0
2012-10-11 14:30:00,15.71,15.75,15.71,15.75,93200.0,13.4359,13.4701,13.4359,13.4701,93200.0
2012-10-11 14:40:00,15.75,15.75,15.68,15.71,99300.0,13.4701,13.4701,13.4103,13.4359,99300.0
2012-10-11 14:50:00,15.71,15.75,15.69,15.71,203800.0,13.4359,13.4701,13.4188,13.4359,203800.0
2012-10-11 15:00:00,15.71,15.73,15.67,15.68,119200.0,13.4359,13.453,13.4017,13.4103,119200.0
2012-10-11 15:10:00,15.68,15.76,15.68,15.74,307500.0,13.4103,13.4787,13.4103,13.4616,307500.0
2012-10-11 15:20:00,15.73,15.78,15.72,15.78,130900.0,13.453,13.4958,13.4445,13.4958,130900.0
2012-10-11 15:30:00,15.78,15.78,15.72,15.72,157700.0,13.4958,13.4958,13.4445,13.4445,157700.0
2012-10-11 15:40:00,15.73,15.75,15.71,15.72,189600.0,13.453,13.4701,13.4359,13.4445,189600.0
2012-10-11 15:50:00,15.72,15.73,15.69,15.7,351400.0,13.4445,13.453,13.4188,13.4274,351400.0
2012-10-12 09:30:00,15.57,15.68,15.5,15.58,363500.0,13.3162,13.4103,13.2563,13.3247,363500.0
2012-10-12 09:40:00,15.58,15.61,15.4,15.43,324700.0,13.3247,13.3504,13.1708,13.1964,324700.0
2012-10-12 09:50:00,15.44,15.45,15.36,15.38,385900.0,13.205,13.2135,13.1366,13.1537,385900.0
2012-10-12 10:00:00,15.38,15.54,15.36,15.5,444700.0,13.1537,13.2905,13.1366,13.2563,444700.0
2012-10-12 10:10:00,15.51,15.57,15.48,15.54,339500.0,13.2649,13.3162,13.2392,13.2905,339500.0
2012-10-12 10:20:00,15.54,15.6,15.5,15.5,293200.0,13.2905,13.3418,13.2563,13.2563,293200.0
2012-10-12 10:30:00,15.5,15.51,15.42,15.45,227000.0,13.2563,13.2649,13.1879,13.2135,227000.0
2012-10-12 10:40:00,15.46,15.49,15.38,15.44,183000.0,13.2221,13.2478,13.1537,13.205,183000.0
2012-10-12 10:50:00,15.44,15.45,15.33,15.33,209400.0,13.205,13.2135,13.1109,13.1109,209400.0
2012-10-12 11:00:00,15.33,15.4,15.31,15.38,196500.0,13.1109,13.1708,13.0938,13.1537,196500.0
2012-10-12 11:10:00,15.38,15.48,15.36,15.46,275100.0,13.1537,13.2392,13.1366,13.2221,275100.0
2012-10-12 11:20:00,15.46,15.55,15.46,15.54,168200.0,13.2221,13.2991,13.2221,13.2905,168200.0
2012-10-12 11:30:00,15.54,15.55,15.45,15.46,255000.0,13.2905,13.2991,13.2135,13.2221,255000.0
2012-10-12 11:40:00,15.46,15.47,15.4,15.42,386500.0,13.2221,13.2307,13.1708,13.1879,386500.0
2012-10-12 11:50:00,15.42,15.43,15.38,15.42,144000.0,13.1879,13.1964,13.1537,13.1879,144000.0
2012-10-12 12:00:00,15.42,15.49,15.39,15.45,142600.0,13.1879,13.2478,13.1622,13.2135,142600.0
2012-10-12 12:10:00,15.45,15.48,15.45,15.46,93900.0,13.2135,13.2392,13.2135,13.2221,93900.0
2012-10-12 12:20:00,15.46,15.49,15.44,15.45,112700.0,13.2221,13.2478,13.205,13.2135,112700.0
2012-10-12 12:30:00,15.45,15.48,15.45,15.46,119500.0,13.2135,13.2392,13.2135,13.2221,119500.0
2012-10-12 12:40:00,15.46,15.46,15.41,15.41,95100.0,13.2221,13.2221,13.1793,13.1793,95100.0
2012-10-12 12:50:00,15.4,15.42,15.38,15.38,104200.0,13.1708,13.1879,13.1537,13.1537,104200.0
2012-10-12 13:00:00,15.38,15.39,15.35,15.37,82900.0,13.1537,13.1622,13.128,13.1451,82900.0
2012-10-12 13:10:00,15.37,15.38,15.32,15.36,48000.0,13.1451,13.1537,13.1024,13.1366,48000.0
2012-10-12 13:20:00,15.36,15.37,15.31,15.34,187800.0,13.1366,13.1451,13.0938,13.1195,187800.0
2012-10-12 13:30:00,15.34,15.36,15.32,15.36,163500.0,13.1195,13.1366,13.1024,13.1366,163500.0
2012-10-12 13:40:00,15.36,15.37,15.32,15.35,82000.0,13.1366,13.1451,13.1024,13.128,82000.0
2012-10-12 13:50:00,15.35,15.41,15.35,15.4,82700.0,13.128,13.1793,13.128,13.1708,82700.0
2012-10-12 14:00:00,15.4,15.43,15.38,15.43,90300.0,13.1708,13.1964,13.1537,13.1964,90300.0
2012-10-12 14:10:00,15.43,15.46,15.42,15.42,54700.0,13.1964,13.2221,13.1879,13.1879,54700.0
2012-10-12 14:20:00,15.43,15.48,15.41,15.48,109100.0,13.1964,13.2392,13.1793,13.2392,109100.0
2012-10-12 14:30:00,15.48,15.52,15.45,15.52,109600.0,13.2392,13.2734,13.2135,13.2734,109600.0
2012-10-12 14:40:00,15.52,15.53,15.49,15.53,91400.0,13.2734,13.282,13.2478,13.282,91400.0
2012-10-12 14:50:00,15.53,15.63,15.51,15.62,246100.0,13.282,13.3675,13.2649,13.3589,246100.0
2012-10-12 15:00:00,15.62,15.65,15.59,15.64,225600.0,13.3589,13.3846,13.3333,13.376,225600.0
2012-10-12 15:10:00,15.64,15.64,15.6,15.62,146500.0,13.376,13.376,13.3418,13.3589,146500.0
2012-10-12 15:20:00,15.63,15.64,15.61,15.63,89000.0,13.3675,13.376,13.3504,13.3675,89000.0
2012-10-12 15:30:00,15.63,15.63,15.58,15.59,210300.0,13.3675,13.3675,13.3247,13.3333,210300.0
2012-10-12 15:40:00,15.59,15.62,15.56,15.58,248400.0,13.3333,13.3589,13.3076,13.3247,248400.0
2012-10-12 15:50:00,15.58,15.64,15.58,15.61,408000.0,13.3247,13.376,13.3247,13.3504,408000.0
2012-10-15 09:30:00,15.69,15.9,15.67,15.81,304000.0,13.4188,13.5984,13.4017,13.5214,304000.0
2012-10-15 09:40:00,15.82,15.82,15.5,15.68,371300.0,13.53,13.53,13.2563,13.4103,371300.0
2012-10-15 09:50:00,15.68,15.73,15.59,15.67,662800.0,13.4103,13.453,13.3333,13.4017,662800.0
2012-10-15 10:00:00,15.67,15.68,15.57,15.65,158600.0,13.4017,13.4103,13.3162,13.3846,158600.0
2012-10-15 10:10:00,15.63,15.7,15.59,15.66,355300.0,13.3675,13.4274,13.3333,13.3932,355300.0
2012-10-15 10:20:00,15.66,15.75,15.65,15.72,211900.0,13.3932,13.4701,13.3846,13.4445,211900.0
2012-10-15 10:30:00,15.73,15.81,15.72,15.72,228600.0,13.453,13.5214,13.4445,13.4445,228600.0
2012-10-15 10:40:00,15.73,15.8,15.73,15.78,139300.0,13.453,13.5129,13.453,13.4958,139300.0
2012-10-15 10:50:00,15.78,15.85,15.77,15.84,196200.0,13.4958,13.5556,13.4872,13.5471,196200.0
2012-10-15 11:00:00,15.84,16.0,15.84,15.98,271300.0,13.5471,13.6839,13.5471,13.6668,271300.0
2012-10-15 11:10:00,15.98,16.01,15.97,15.99,193000.0,13.6668,13.6925,13.6583,13.6754,193000.0
2012-10-15 11:20:00,15.99,16.05,15.99,16.04,310700.0,13.6754,13.7267,13.6754,13.7181,310700.0
2012-10-15 11:30:00,16.03,16.05,16.02,16.03,171200.0,13.7096,13.7267,13.701,13.7096,171200.0
2012-10-15 11:40:00,16.03,16.14,16.03,16.13,210500.0,13.7096,13.8037,13.7096,13.7951,210500.0
2012-10-15 11:50:00,16.13,16.17,16.1,16.11,126800.0,13.7951,13.8293,13.7695,13.778,126800.0
2012-10-15 12:00:00,16.11,16.14,16.08,16.08,110000.0,13.778,13.8037,13.7524,13.7524,110000.0
2012-10-15 12:10:00,16.09,16.09,16.03,16.03,174700.0,13.7609,13.7609,13.7096,13.7096,174700.0
2012-10-15 12:20:00,16.03,16.11,16.03,16.09,155700.0,13.7096,13.778,13.7096,13.7609,155700.0
2012-10-15 12:30:00,16.1,16.1,16.05,16.1,123200.0,13.7695,13.7695,13.7267,13.7695,123200.0
2012-10-15 12:40:00,16.11,16.16,16.11,16.15,235700.0,13.778,13.8208,13.778,13.8122,235700.0
2012-10-15 12:50:00,16.16,16.23,16.15,16.23,202100.0,13.8208,13.8806,13.8122,13.8806,202100.0
2012-10-15 13:00:00,16.23,16.3,16.22,16.3,116000.0,13.8806,13.9405,13.8721,13.9405,116000.0
2012-10-15 13:10:00,16.29,16.3,16.23,16.23,123600.0,13.932,13.9405,13.8806,13.8806,123600.0
2012-10-15 13:20:00,16.23,16.24,16.18,16.2,120300.0,13.8806,13.8892,13.8379,13.855,120300.0
2012-10-15 13:30:00,16.2,16.26,16.2,16.24,146700.0,13.855,13.9063,13.855,13.8892,146700.0
2012-10-15 13:40:00,16.25,16.32,16.24,16.3,370100.0,13.8977,13.9576,13.8892,13.9405,370100.0
2012-10-15 13:50:00,16.29,16.32,16.29,16.3,128100.0,13.932,13.9576,13.932,13.9405,128100.0
2012-10-15 14:00:00,16.3,16.36,16.29,16.36,124500.0,13.9405,13.9918,13.932,13.9918,124500.0
2012-10-15 14:10:00,16.36,16.41,16.36,16.4,202300.0,13.9918,14.0346,13.9918,14.026,202300.0
2012-10-15 14:20:00,16.39,16.5,16.39,16.43,291900.0,14.0175,14.1116,14.0175,14.0517,291900.0
2012-10-15 14:30:00,16.43,16.44,16.35,16.36,300700.0,14.0517,14.0602,13.9833,13.9918,300700.0
2012-10-15 14:40:00,16.37,16.37,16.27,16.29,217900.0,14.0004,14.0004,13.9149,13.932,217900.0
2012-10-15 14:50:00,16.28,16.31,16.24,16.24,259900.0,13.9234,13.9491,13.8892,13.8892,259900.0
2012-10-15 15:00:00,16.24,16.26,16.21,16.23,346800.0,13.8892,13.9063,13.8635,13.8806,346800.0
2012-10-15 15:10:00,16.23,16.26,16.22,16.24,279800.0,13.8806,13.9063,13.8721,13.8892,279800.0
2012-10-15 15:20:00,16.23,16.33,16.23,16.31,971700.0,13.8806,13.9662,13.8806,13.9491,971700.0
2012-10-15 15:30:00,16.31,16.36,16.3,16.33,351500.0,13.9491,13.9918,13.9405,13.9662,351500.0
2012-10-15 15:40:00,16.34,16.45,16.33,16.43,480600.0,13.9747,14.0688,13.9662,14.0517,480600.0
2012-10-15 15:50:00,16.44,16.46,16.39,16.39,761400.0,14.0602,14.0773,14.0175,14.0175,761400.0
2012-10-16 09:30:00,16.47,16.62,16.45,16.6,615000.0,14.0859,14.2142,14.0688,14.1971,615000.0
2012-10-16 09:40:00,16.6,16.61,16.51,16.55,270700.0,14.1971,14.2056,14.1201,14.1543,270700.0
2012-10-16 09:50:00,16.56,16.72,16.55,16.65,698400.0,14.1629,14.2997,14.1543,14.2398,698400.0
2012-10-16 10:00:00,16.65,16.66,16.45,16.46,546400.0,14.2398,14.2484,14.0688,14.0773,546400.0
2012-10-16 10:10:00,16.46,16.46,16.38,16.4,516600.0,14.0773,14.0773,14.0089,14.026,516600.0
2012-10-16 10:20:00,16.4,16.4,16.26,16.31,229000.0,14.026,14.026,13.9063,13.9491,229000.0
2012-10-16 10:30:00,16.32,16.38,16.3,16.3,159500.0,13.9576,14.0089,13.9405,13.9405,159500.0
2012-10-16 10:40:00,16.31,16.31,16.17,16.2,290100.0,13.9491,13.9491,13.8293,13.855,290100.0
2012-10-16 10:50:00,16.2,16.24,16.14,16.2,318500.0,13.855,13.8892,13.8037,13.855,318500.0
2012-10-16 11:00:00,16.19,16.19,16.1,16.12,207600.0,13.8464,13.8464,13.7695,13.7866,207600.0
2012-10-16 11:10:00,16.12,16.24,16.11,16.21,287600.0,13.7866,13.8892,13.778,13.8635,287600.0
2012-10-16 11:20:00,16.21,16.3,16.2,16.28,214800.0,13.8635,13.9405,13.855,13.9234,214800.0
2012-10-16 11:30:00,16.28,16.33,16.28,16.31,209100.0,13.9234,13.9662,13.9234,13.9491,209100.0
2012-10-16 11:40:00,16.32,16.38,16.3,16.38,207200.0,13.9576,14.0089,13.9405,14.0089,207200.0
2012-10-16 11:50:00,16.37,16.42,16.34,16.4,138400.0,14.0004,14.0431,13.9747,14.026,138400.0
2012-10-16 12:00:00,16.39,16.48,16.38,16.46,155100.0,14.0175,14.0945,14.0089,14.0773,155100.0
2012-10-16 12:10:00,16.47,16.48,16.42,16.43,166300.0,14.0859,14.0945,14.0431,14.0517,166300.0
2012-10-16 12:20:00,16.43,16.43,16.29,16.29,245600.0,14.0517,14.0517,13.932,13.932,245600.0
2012-10-16 12:30:00,16.3,16.34,16.26,16.29,247400.0,13.9405,13.9747,13.9063,13.932,247400.0
2012-10-16 12:40:00,16.3,16.36,16.29,16.36,153400.0,13.9405,13.9918,13.932,13.9918,153400.0
2012-10-16 12:50:00,16.36,16.4,16.34,16.37,128900.0,13.9918,14.026,13.9747,14.0004,128900.0
2012-10-16 13:00:00,16.37,16.41,16.35,16.41,113200.0,14.0004,14.0346,13.9833,14.0346,113200.0
2012-10-16 13:10:00,16.41,16.42,16.37,16.39,149000.0,14.0346,14.0431,14.0004,14.0175,149000.0
2012-10-16 13:20:00,16.4,16.4,16.36,16.38,89800.0,14.026,14.026,13.9918,14.0089,89800.0
2012-10-16 13:30:00,16.39,16.43,16.38,16.39,128900.0,14.0175,14.0517,14.0089,14.0175,128900.0
2012-10-16 13:40:00,16.39,16.45,16.38,16.44,147400.0,14.0175,14.0688,14.0089,14.0602,147400.0
2012-10-16 13:50:00,16.44,16.48,16.43,16.43,173600.0,14.0602,14.0945,14.0517,14.0517,173600.0
2012-10-16 14:00:00,16.43,16.49,16.42,16.49,195800.0,14.0517,14.103,14.0431,14.103,195800.0
2012-10-16 14:10:00,16.48,16.5,16.46,16.48,185800.0,14.0945,14.1116,14.0773,14.0945,185800.0
2012-10-16 14:20:00,16.48,16.51,16.45,16.5,108500.0,14.0945,14.1201,14.0688,14.1116,108500.0
2012-10-16 14:30:00,16.51,16.52,16.45,16.49,114200.0,14.1201,14.1287,14.0688,14.103,114200.0
2012-10-16 14:40:00,16.48,16.59,16.48,16.57,207200.0,14.0945,14.1885,14.0945,14.1714,207200.0
2012-10-16 14:50:00,16.58,16.58,16.55,16.58,102400.0,14.18,14.18,14.1543,14.18,102400.0
2012-10-16 15:00:00,16.57,16.58,16.51,16.52,146800.0,14.1714,14.18,14.1201,14.1287,146800.0
2012-10-16 15:10:00,16.53,16.54,16.48,16.49,202200.0,14.1372,14.1458,14.0945,14.103,202200.0
2012-10-16 15:20:00,16.49,16.5,16.46,16.49,129000.0,14.103,14.1116,14.0773,14.103,129000.0
2012-10-16 15:30:00,16.5,16.56,16.49,16.54,229700.0,14.1116,14.1629,14.103,14.1458,229700.0
2012-10-16 15:40:00,16.55,16.59,16.53,16.53,253000.0,14.1543,14.1885,14.1372,14.1372,253000.0
2012-10-16 15:50:00,16.53,16.55,16.52,16.55,329800.0,14.1372,14.1543,14.1287,14.1543,329800.0
2012-10-17 09:30:00,17.04,17.58,16.99,17.32,1521200.0,14.5734,15.0352,14.5306,14.8129,1521200.0
2012-10-17 09:40:00,17.32,17.5,17.31,17.42,589400.0,14.8129,14.9668,14.8043,14.8984,589400.0
2012-10-17 09:50:00,17.42,17.59,17.37,17.58,636000.0,14.8984,15.0438,14.8556,15.0352,636000.0
2012-10-17 10:00:00,17.57,17.6,17.49,17.59,633100.0,15.0267,15.0523,14.9583,15.0438,633100.0
2012-10-17 10:10:00,17.59,17.72,17.54,17.72,713400.0,15.0438,15.155,15.001,15.155,713400.0
2012-10-17 10:20:00,17.71,17.84,17.68,17.69,924100.0,15.1464,15.2576,15.1207,15.1293,924100.0
2012-10-17 10:30:00,17.69,17.74,17.58,17.63,512300.0,15.1293,15.1721,15.0352,15.078,512300.0
2012-10-17 10:40:00,17.63,17.65,17.6,17.65,435400.0,15.078,15.0951,15.0523,15.0951,435400.0
2012-10-17 10:50:00,17.66,17.66,17.46,17.51,633700.0,15.1036,15.1036,14.9326,14.9754,633700.0
2012-10-17 11:00:00,17.51,17.54,17.4,17.51,662200.0,14.9754,15.001,14.8813,14.9754,662200.0
2012-10-17 11:10:00,17.51,17.53,17.39,17.4,557500.0,14.9754,14.9925,14.8727,14.8813,557500.0
2012-10-17 11:20:00,17.39,17.55,17.38,17.54,637900.0,14.8727,15.0096,14.8642,15.001,637900.0
2012-10-17 11:30:00,17.55,17.67,17.54,17.67,356200.0,15.0096,15.1122,15.001,15.1122,356200.0
2012-10-17 11:40:00,17.67,17.8,17.6,17.78,416800.0,15.1122,15.2234,15.0523,15.2063,416800.0
2012-10-17 11:50:00,17.77,17.82,17.69,17.73,442300.0,15.1977,15.2405,15.1293,15.1635,442300.0
2012-10-17 12:00:00,17.73,17.74,17.68,17.72,281900.0,15.1635,15.1721,15.1207,15.155,281900.0
2012-10-17 12:10:00,17.72,17.73,17.67,17.69,293600.0,15.155,15.1635,15.1122,15.1293,293600.0
2012-10-17 12:20:00,17.69,17.77,17.66,17.71,444500.0,15.1293,15.1977,15.1036,15.1464,444500.0
2012-10-17 12:30:00,17.71,17.73,17.64,17.7,321800.0,15.1464,15.1635,15.0865,15.1379,321800.0
2012-10-17 12:40:00,17.68,17.69,17.6,17.61,208700.0,15.1207,15.1293,15.0523,15.0609,208700.0
2012-10-17 12:50:00,17.62,17.62,17.6,17.61,139600.0,15.0694,15.0694,15.0523,15.0609,139600.0
2012-10-17 13:00:00,17.6,17.65,17.59,17.64,228800.0,15.0523,15.0951,15.0438,15.0865,228800.0
2012-10-17 13:10:00,17.64,17.65,17.59,17.6,156900.0,15.0865,15.0951,15.0438,15.0523,156900.0
2012-10-17 13:20:00,17.6,17.62,17.56,17.58,274200.0,15.0523,15.0694,15.0181,15.0352,274200.0
2012-10-17 13:30:00,17.57,17.57,17.45,17.48,207100.0,15.0267,15.0267,14.924,14.9497,207100.0
2012-10-17 13:40:00,17.48,17.51,17.43,17.47,530900.0,14.9497,14.9754,14.9069,14.9411,530900.0
2012-10-17 13:50:00,17.46,17.46,17.4,17.4,314000.0,14.9326,14.9326,14.8813,14.8813,314000.0
2012-10-17 14:00:00,17.4,17.44,17.35,17.44,273300.0,14.8813,14.9155,14.8385,14.9155,273300.0
2012-10-17 14:10:00,17.44,17.53,17.42,17.51,264100.0,14.9155,14.9925,14.8984,14.9754,264100.0
2012-10-17 14:20:00,17.51,17.55,17.49,17.52,246100.0,14.9754,15.0096,14.9583,14.9839,246100.0
2012-10-17 14:30:00,17.51,17.61,17.51,17.6,309300.0,14.9754,15.0609,14.9754,15.0523,309300.0
2012-10-17 14:40:00,17.59,17.6,17.56,17.58,139200.0,15.0438,15.0523,15.0181,15.0352,139200.0
2012-10-17 14:50:00,17.58,17.6,17.56,17.57,144000.0,15.0352,15.0523,15.0181,15.0267,144000.0
2012-10-17 15:00:00,17.58,17.58,17.48,17.53,362700.0,15.0352,15.0352,14.9497,14.9925,362700.0
2012-10-17 15:10:00,17.52,17.6,17.51,17.54,426900.0,14.9839,15.0523,14.9754,15.001,426900.0
2012-10-17 15:20:00,17.55,17.55,17.47,17.48,358100.0,15.0096,15.0096,14.9411,14.9497,358100.0
2012-10-17 15:30:00,17.48,17.5,17.44,17.48,697900.0,14.9497,14.9668,14.9155,14.9497,697900.0
2012-10-17 15:40:00,17.48,17.51,17.4,17.43,856200.0,14.9497,14.9754,14.8813,14.9069,856200.0
2012-10-17 15:50:00,17.44,17.48,17.42,17.45,855200.0,14.9155,14.9497,14.8984,14.924,855200.0
2012-10-18 09:30:00,17.4,17.6,17.4,17.5,518800.0,14.8813,15.0523,14.8813,14.9668,518800.0
2012-10-18 09:40:00,17.5,17.6,17.46,17.56,364700.0,14.9668,15.0523,14.9326,15.0181,364700.0
2012-10-18 09:50:00,17.56,17.66,17.56,17.59,447100.0,15.0181,15.1036,15.0181,15.0438,447100.0
2012-10-18 10:00:00,17.59,17.76,17.58,17.76,500800.0,15.0438,15.1892,15.0352,15.1892,500800.0
2012-10-18 10:10:00,17.77,17.78,17.68,17.73,569200.0,15.1977,15.2063,15.1207,15.1635,569200.0
2012-10-18 10:20:00,17.73,17.79,17.69,17.79,527100.0,15.1635,15.2148,15.1293,15.2148,527100.0
2012-10-18 10:30:00,17.79,17.79,17.62,17.68,569500.0,15.2148,15.2148,15.0694,15.1207,569500.0
2012-10-18 10:40:00,17.68,17.73,17.66,17.7,401300.0,15.1207,15.1635,15.1036,15.1379,401300.0
2012-10-18 10:50:00,17.69,17.73,17.66,17.7,196400.0,15.1293,15.1635,15.1036,15.1379,196400.0
2012-10-18 11:00:00,17.7,17.79,17.69,17.77,396200.0,15.1379,15.2148,15.1293,15.1977,396200.0
2012-10-18 11:10:00,17.77,17.84,17.77,17.83,392200.0,15.1977,15.2576,15.1977,15.249,392200.0
2012-10-18 11:20:00,17.84,17.93,17.83,17.86,557100.0,15.2576,15.3346,15.249,15.2747,557100.0
2012-10-18 11:30:00,17.85,17.96,17.85,17.94,307100.0,15.2661,15.3602,15.2661,15.3431,307100.0
2012-10-18 11:40:00,17.93,17.99,17.93,17.93,336700.0,15.3346,15.3859,15.3346,15.3346,336700.0
2012-10-18 11:50:00,17.93,18.01,17.91,17.98,725700.0,15.3346,15.403,15.3175,15.3773,725700.0
2012-10-18 12:00:00,17.99,18.1,17.99,18.09,620500.0,15.3859,15.4799,15.3859,15.4714,620500.0
2012-10-18 12:10:00,18.09,18.09,18.01,18.02,266100.0,15.4714,15.4714,15.403,15.4115,266100.0
2012-10-18 12:20:00,18.03,18.04,17.93,17.98,300600.0,15.4201,15.4286,15.3346,15.3773,300600.0
2012-10-18 12:30:00,17.98,17.98,17.85,17.9,408200.0,15.3773,15.3773,15.2661,15.3089,408200.0
2012-10-18 12:40:00,17.9,17.98,17.84,17.85,360600.0,15.3089,15.3773,15.2576,15.2661,360600.0
2012-10-18 12:50:00,17.84,17.84,17.74,17.8,332600.0,15.2576,15.2576,15.1721,15.2234,332600.0
2012-10-18 13:00:00,17.8,17.8,17.71,17.73,280100.0,15.2234,15.2234,15.1464,15.1635,280100.0
2012-10-18 13:10:00,17.72,17.72,17.56,17.62,658900.0,15.155,15.155,15.0181,15.0694,658900.0
2012-10-18 13:20:00,17.62,17.82,17.61,17.78,300400.0,15.0694,15.2405,15.0609,15.2063,300400.0
2012-10-18 13:30:00,17.77,17.77,17.65,17.65,153500.0,15.1977,15.1977,15.0951,15.0951,153500.0
2012-10-18 13:40:00,17.64,17.7,17.61,17.66,243800.0,15.0865,15.1379,15.0609,15.1036,243800.0
2012-10-18 13:50:00,17.65,17.65,17.53,17.55,441200.0,15.0951,15.0951,14.9925,15.0096,441200.0
2012-10-18 14:00:00,17.55,17.59,17.53,17.54,217000.0,15.0096,15.0438,14.9925,15.001,217000.0
2012-10-18 14:10:00,17.54,17.55,17.34,17.37,866200.0,15.001,15.0096,14.83,14.8556,866200.0
2012-10-18 14:20:00,17.36,17.49,17.35,17.48,321600.0,14.8471,14.9583,14.8385,14.9497,321600.0
2012-10-18 14:30:00,17.47,17.5,17.41,17.43,359300.0,14.9411,14.9668,14.8898,14.9069,359300.0
2012-10-18 14:40:00,17.43,17.52,17.41,17.49,148100.0,14.9069,14.9839,14.8898,14.9583,148100.0
2012-10-18 14:50:00,17.49,17.6,17.49,17.58,181500.0,14.9583,15.0523,14.9583,15.0352,181500.0
2012-10-18 15:00:00,17.58,17.63,17.52,17.63,266600.0,15.0352,15.078,14.9839,15.078,266600.0
2012-10-18 15:10:00,17.62,17.63,17.56,17.59,332800.0,15.0694,15.078,15.0181,15.0438,332800.0
2012-10-18 15:20:00,17.59,17.63,17.55,17.59,369800.0,15.0438,15.078,15.0096,15.0438,369800.0
2012-10-18 15:30:00,17.59,17.62,17.58,17.61,340600.0,15.0438,15.0694,15.0352,15.0609,340600.0
2012-10-18 15:40:00,17.6,17.67,17.59,17.62,334500.0,15.0523,15.1122,15.0438,15.0694,334500.0
2012-10-18 15:50:00,17.62,17.66,17.59,17.64,750100.0,15.0694,15.1036,15.0438,15.0865,750100.0
2012-10-19 09:30:00,17.59,17.6,17.26,17.47,645500.0,15.0438,15.0523,14.7615,14.9411,645500.0
2012-10-19 09:40:00,17.48,17.52,17.32,17.41,423200.0,14.9497,14.9839,14.8129,14.8898,423200.0
2012-10-19 09:50:00,17.4,17.53,17.37,17.49,269600.0,14.8813,14.9925,14.8556,14.9583,269600.0
2012-10-19 10:00:00,17.5,17.8,17.43,17.8,668900.0,14.9668,15.2234,14.9069,15.2234,668900.0
2012-10-19 10:10:00,17.8,17.99,17.72,17.95,893300.0,15.2234,15.3859,15.155,15.3517,893300.0
2012-10-19 10:20:00,17.95,18.0,17.88,17.98,541000.0,15.3517,15.3944,15.2918,15.3773,541000.0
2012-10-19 10:30:00,17.98,18.0,17.92,17.98,355400.0,15.3773,15.3944,15.326,15.3773,355400.0
2012-10-19 10:40:00,17.98,18.0,17.89,17.91,554200.0,15.3773,15.3944,15.3003,15.3175,554200.0
2012-10-19 10:50:00,17.91,17.97,17.85,17.88,490300.0,15.3175,15.3688,15.2661,15.2918,490300.0
2012-10-19 11:00:00,17.89,17.89,17.65,17.69,410200.0,15.3003,15.3003,15.0951,15.1293,410200.0
2012-10-19 11:10:00,17.68,17.73,17.64,17.72,559100.0,15.1207,15.1635,15.0865,15.155,559100.0
2012-10-19 11:20:00,17.72,17.8,17.69,17.79,318800.0,15.155,15.2234,15.1293,15.2148,318800.0
2012-10-19 11:30:00,17.79,17.91,17.79,17.9,292100.0,15.2148,15.3175,15.2148,15.3089,292100.0
2012-10-19 11:40:00,17.9,17.92,17.8,17.81,198700.0,15.3089,15.326,15.2234,15.2319,198700.0
2012-10-19 11:50:00,17.81,17.84,17.75,17.77,199000.0,15.2319,15.2576,15.1806,15.1977,199000.0
2012-10-19 12:00:00,17.77,17.77,17.68,17.68,151000.0,15.1977,15.1977,15.1207,15.1207,151000.0
2012-10-19 12:10:00,17.69,17.69,17.62,17.64,276800.0,15.1293,15.1293,15.0694,15.0865,276800.0
2012-10-19 12:20:00,17.64,17.69,17.57,17.59,187800.0,15.0865,15.1293,15.0267,15.0438,187800.0
2012-10-19 12:30:00,17.59,17.68,17.59,17.66,147300.0,15.0438,15.1207,15.0438,15.1036,147300.0
2012-10-19 12:40:00,17.65,17.71,17.64,17.7,170600.0,15.0951,15.1464,15.0865,15.1379,170600.0
2012-10-19 12:50:00,17.69,17.79,17.69,17.78,200300.0,15.1293,15.2148,15.1293,15.2063,200300.0
2012-10-19 13:00:00,17.78,17.83,17.73,17.82,246300.0,15.2063,15.249,15.1635,15.2405,246300.0
2012-10-19 13:10:00,17.83,17.87,17.81,17.83,226300.0,15.249,15.2832,15.2319,15.249,226300.0
2012-10-19 13:20:00,17.84,17.9,17.81,17.9,370800.0,15.2576,15.3089,15.2319,15.3089,370800.0
2012-10-19 13:30:00,17.9,17.94,17.88,17.93,462700.0,15.3089,15.3431,15.2918,15.3346,462700.0
2012-10-19 13:40:00,17.93,17.98,17.88,17.91,569100.0,15.3346,15.3773,15.2918,15.3175,569100.0
2012-10-19 13:50:00,17.91,17.92,17.82,17.88,358800.0,15.3175,15.326,15.2405,15.2918,358800.0
2012-10-19 14:00:00,17.88,17.89,17.83,17.85,235500.0,15.2918,15.3003,15.249,15.2661,235500.0
2012-10-19 14:10:00,17.85,17.85,17.78,17.79,186300.0,15.2661,15.2661,15.2063,15.2148,186300.0
2012-10-19 14:20:00,17.79,17.8,17.71,17.75,284800.0,15.2148,15.2234,15.1464,15.1806,284800.0
2012-10-19 14:30:00,17.75,17.79,17.72,17.75,200800.0,15.1806,15.2148,15.155,15.1806,200800.0
2012-10-19 14:40:00,17.75,17.86,17.72,17.85,360700.0,15.1806,15.2747,15.155,15.2661,360700.0
2012-10-19 14:50:00,17.86,17.89,17.79,17.88,275300.0,15.2747,15.3003,15.2148,15.2918,275300.0
2012-10-19 15:00:00,17.88,17.9,17.84,17.84,390900.0,15.2918,15.3089,15.2576,15.2576,390900.0
2012-10-19 15:10:00,17.84,17.91,17.81,17.89,289100.0,15.2576,15.3175,15.2319,15.3003,289100.0
2012-10-19 15:20:00,17.89,17.96,17.88,17.91,446900.0,15.3003,15.3602,15.2918,15.3175,446900.0
2012-10-19 15:30:00,17.9,17.93,17.88,17.91,527500.0,15.3089,15.3346,15.2918,15.3175,527500.0
2012-10-19 15:40:00,17.9,17.94,17.86,17.91,653100.0,15.3089,15.3431,15.2747,15.3175,653100.0
2012-10-19 15:50:00,17.91,17.95,17.88,17.9,900400.0,15.3175,15.3517,15.2918,15.3089,900400.0
2012-10-22 09:30:00,17.81,18.12,17.76,18.09,615200.0,15.2319,15.4971,15.1892,15.4714,615200.0
2012-10-22 09:40:00,18.1,18.24,18.06,18.09,724700.0,15.4799,15.5997,15.4457,15.4714,724700.0
2012-10-22 09:50:00,18.08,18.18,18.08,18.17,637000.0,15.4628,15.5484,15.4628,15.5398,637000.0
2012-10-22 10:00:00,18.17,18.3,18.14,18.28,737800.0,15.5398,15.651,15.5142,15.6339,737800.0
2012-10-22 10:10:00,18.29,18.3,18.15,18.18,494500.0,15.6424,15.651,15.5227,15.5484,494500.0
2012-10-22 10:20:00,18.19,18.25,18.09,18.1,375900.0,15.5569,15.6082,15.4714,15.4799,375900.0
2012-10-22 10:30:00,18.1,18.13,17.95,17.95,345000.0,15.4799,15.5056,15.3517,15.3517,345000.0
2012-10-22 10:40:00,17.96,18.01,17.92,17.94,277800.0,15.3602,15.403,15.326,15.3431,277800.0
2012-10-22 10:50:00,17.94,18.04,17.92,17.92,226400.0,15.3431,15.4286,15.326,15.326,226400.0
2012-10-22 11:00:00,17.92,17.98,17.89,17.93,277300.0,15.326,15.3773,15.3003,15.3346,277300.0
2012-10-22 11:10:00,17.93,17.94,17.71,17.71,363500.0,15.3346,15.3431,15.1464,15.1464,363500.0
2012-10-22 11:20:00,17.71,17.72,17.6,17.69,679900.0,15.1464,15.155,15.0523,15.1293,679900.0
2012-10-22 11:30:00,17.69,17.77,17.68,17.73,255900.0,15.1293,15.1977,15.1207,15.1635,255900.0
2012-10-22 11:40:00,17.74,17.91,17.73,17.89,280000.0,15.1721,15.3175,15.1635,15.3003,280000.0
2012-10-22 11:50:00,17.89,17.96,17.89,17.93,177400.0,15.3003,15.3602,15.3003,15.3346,177400.0
2012-10-22 12:00:00,17.93,17.96,17.91,17.94,204100.0,15.3346,15.3602,15.3175,15.3431,204100.0
2012-10-22 12:10:00,17.94,17.95,17.86,17.89,142400.0,15.3431,15.3517,15.2747,15.3003,142400.0
2012-10-22 12:20:00,17.88,17.92,17.84,17.88,116900.0,15.2918,15.326,15.2576,15.2918,116900.0
2012-10-22 12:30:00,17.88,17.89,17.77,17.77,129100.0,15.2918,15.3003,15.1977,15.1977,129100.0
2012-10-22 12:40:00,17.77,17.8,17.76,17.77,89200.0,15.1977,15.2234,15.1892,15.1977,89200.0
2012-10-22 12:50:00,17.77,17.79,17.75,17.77,73400.0,15.1977,15.2148,15.1806,15.1977,73400.0
2012-10-22 13:00:00,17.76,17.8,17.75,17.8,131000.0,15.1892,15.2234,15.1806,15.2234,131000.0
2012-10-22 13:10:00,17.79,17.8,17.73,17.78,120300.0,15.2148,15.2234,15.1635,15.2063,120300.0
2012-10-22 13:20:00,17.78,17.79,17.71,17.74,185100.0,15.2063,15.2148,15.1464,15.1721,185100.0
2012-10-22 13:30:00,17.74,17.78,17.69,17.72,135000.0,15.1721,15.2063,15.1293,15.155,135000.0
2012-10-22 13:40:00,17.73,17.73,17.63,17.7,148600.0,15.1635,15.1635,15.078,15.1379,148600.0
2012-10-22 13:50:00,17.7,17.7,17.62,17.66,160200.0,15.1379,15.1379,15.0694,15.1036,160200.0
2012-10-22 14:00:00,17.65,17.72,17.65,17.72,228100.0,15.0951,15.155,15.0951,15.155,228100.0
2012-10-22 14:10:00,17.72,17.82,17.7,17.79,192500.0,15.155,15.2405,15.1379,15.2148,192500.0
2012-10-22 14:20:00,17.78,17.79,17.7,17.73,123200.0,15.2063,15.2148,15.1379,15.1635,123200.0
2012-10-22 14:30:00,17.73,17.75,17.68,17.68,141000.0,15.1635,15.1806,15.1207,15.1207,141000.0
2012-10-22 14:40:00,17.67,17.71,17.66,17.68,177000.0,15.1122,15.1464,15.1036,15.1207,177000.0
2012-10-22 14:50:00,17.68,17.7,17.66,17.69,105900.0,15.1207,15.1379,15.1036,15.1293,105900.0
2012-10-22 15:00:00,17.69,17.69,17.63,17.65,139800.0,15.1293,15.1293,15.078,15.0951,139800.0
2012-10-22 15:10:00,17.66,17.73,17.63,17.64,256700.0,15.1036,15.1635,15.078,15.0865,256700.0
2012-10-22 15:20:00,17.64,17.71,17.61,17.68,137700.0,15.0865,15.1464,15.0609,15.1207,137700.0
2012-10-22 15:30:00,17.68,17.73,17.64,17.7,246700.0,15.1207,15.1635,15.0865,15.1379,246700.0
2012-10-22 15:40:00,17.7,17.74,17.68,17.73,188700.0,15.1379,15.1721,15.1207,15.1635,188700.0
2012-10-22 15:50:00,17.73,17.8,17.73,17.8,570800.0,15.1635,15.2234,15.1635,15.2234,570800.0
2012-10-23 09:30:00,17.43,17.52,17.29,17.3,600600.0,14.9069,14.9839,14.7872,14.7958,600600.0
2012-10-23 09:40:00,17.3,17.3,17.07,17.21,635900.0,14.7958,14.7958,14.599,14.7188,635900.0
2012-10-23 09:50:00,17.21,17.41,17.2,17.39,611500.0,14.7188,14.8898,14.7102,14.8727,611500.0
2012-10-23 10:00:00,17.38,17.5,17.38,17.48,359600.0,14.8642,14.9668,14.8642,14.9497,359600.0
2012-10-23 10:10:00,17.48,17.49,17.31,17.42,401900.0,14.9497,14.9583,14.8043,14.8984,401900.0
2012-10-23 10:20:00,17.43,17.43,17.26,17.31,306100.0,14.9069,14.9069,14.7615,14.8043,306100.0
2012-10-23 10:30:00,17.31,17.31,17.14,17.18,412000.0,14.8043,14.8043,14.6589,14.6931,412000.0
2012-10-23 10:40:00,17.19,17.27,17.08,17.09,437700.0,14.7017,14.7701,14.6076,14.6162,437700.0
2012-10-23 10:50:00,17.09,17.11,16.97,17.04,636800.0,14.6162,14.6333,14.5135,14.5734,636800.0
2012-10-23 11:00:00,17.04,17.22,17.03,17.17,547800.0,14.5734,14.7273,14.5648,14.6846,547800.0
2012-10-23 11:10:00,17.17,17.21,17.13,17.21,267100.0,14.6846,14.7188,14.6504,14.7188,267100.0
2012-10-23 11:20:00,17.21,17.21,17.1,17.17,441100.0,14.7188,14.7188,14.6247,14.6846,441100.0
2012-10-23 11:30:00,17.17,17.21,17.15,17.15,280900.0,14.6846,14.7188,14.6675,14.6675,280900.0
2012-10-23 11:40:00,17.16,17.26,17.15,17.25,166100.0,14.676,14.7615,14.6675,14.753,166100.0
2012-10-23 11:50:00,17.25,17.25,17.2,17.24,202300.0,14.753,14.753,14.7102,14.7444,202300.0
2012-10-23 12:00:00,17.25,17.29,17.25,17.25,211400.0,14.753,14.7872,14.753,14.753,211400.0
2012-10-23 12:10:00,17.25,17.33,17.22,17.32,382600.0,14.753,14.8214,14.7273,14.8129,382600.0
2012-10-23 12:20:00,17.32,17.34,17.26,17.27,141600.0,14.8129,14.83,14.7615,14.7701,141600.0
2012-10-23 12:30:00,17.26,17.35,17.26,17.34,108600.0,14.7615,14.8385,14.7615,14.83,108600.0
2012-10-23 12:40:00,17.34,17.35,17.3,17.31,177100.0,14.83,14.8385,14.7958,14.8043,177100.0
2012-10-23 12:50:00,17.32,17.33,17.27,17.3,103400.0,14.8129,14.8214,14.7701,14.7958,103400.0
2012-10-23 13:00:00,17.31,17.39,17.3,17.34,235800.0,14.8043,14.8727,14.7958,14.83,235800.0
2012-10-23 13:10:00,17.34,17.4,17.31,17.31,279700.0,14.83,14.8813,14.8043,14.8043,279700.0
2012-10-23 13:20:00,17.31,17.34,17.29,17.33,338400.0,14.8043,14.83,14.7872,14.8214,338400.0
2012-10-23 13:30:00,17.32,17.36,17.31,17.36,217800.0,14.8129,14.8471,14.8043,14.8471,217800.0
2012-10-23 13:40:00,17.35,17.41,17.34,17.38,254700.0,14.8385,14.8898,14.83,14.8642,254700.0
2012-10-23 13:50:00,17.37,17.4,17.34,17.38,220400.0,14.8556,14.8813,14.83,14.8642,220400.0
2012-10-23 14:00:00,17.39,17.48,17.38,17.39,232700.0,14.8727,14.9497,14.8642,14.8727,232700.0
2012-10-23 14:10:00,17.39,17.41,17.32,17.38,143600.0,14.8727,14.8898,14.8129,14.8642,143600.0
2012-10-23 14:20:00,17.38,17.42,17.35,17.37,131000.0,14.8642,14.8984,14.8385,14.8556,131000.0
2012-10-23 14:30:00,17.37,17.4,17.34,17.39,131600.0,14.8556,14.8813,14.83,14.8727,131600.0
2012-10-23 14:40:00,17.39,17.45,17.38,17.41,204700.0,14.8727,14.924,14.8642,14.8898,204700.0
2012-10-23 14:50:00,17.41,17.42,17.37,17.38,108500.0,14.8898,14.8984,14.8556,14.8642,108500.0
2012-10-23 15:00:00,17.38,17.46,17.38,17.45,296200.0,14.8642,14.9326,14.8642,14.924,296200.0
2012-10-23 15:10:00,17.44,17.45,17.36,17.4,260200.0,14.9155,14.924,14.8471,14.8813,260200.0
2012-10-23 15:20:00,17.39,17.44,17.35,17.36,206800.0,14.8727,14.9155,14.8385,14.8471,206800.0
2012-10-23 15:30:00,17.36,17.39,17.29,17.3,424400.0,14.8471,14.8727,14.7872,14.7958,424400.0
2012-10-23 15:40:00,17.3,17.31,17.24,17.29,455800.0,14.7958,14.8043,14.7444,14.7872,455800.0
2012-10-23 15:50:00,17.29,17.35,17.28,17.3,643600.0,14.7872,14.8385,14.7786,14.7958,643600.0
2012-10-24 09:30:00,17.38,17.55,17.37,17.46,720100.0,14.8642,15.0096,14.8556,14.9326,720100.0
2012-10-24 09:40:00,17.45,17.5,17.37,17.41,396800.0,14.924,14.9668,14.8556,14.8898,396800.0
2012-10-24 09:50:00,17.43,17.52,17.41,17.41,363700.0,14.9069,14.9839,14.8898,14.8898,363700.0
2012-10-24 10:00:00,17.42,17.6,17.21,17.24,755200.0,14.8984,15.0523,14.7188,14.7444,755200.0
2012-10-24 10:10:00,17.25,17.42,17.24,17.4,312600.0,14.753,14.8984,14.7444,14.8813,312600.0
2012-10-24 10:20:00,17.4,17.41,17.3,17.33,205200.0,14.8813,14.8898,14.7958,14.8214,205200.0
2012-10-24 10:30:00,17.33,17.55,17.32,17.54,244900.0,14.8214,15.0096,14.8129,15.001,244900.0
2012-10-24 10:40:00,17.55,17.6,17.52,17.57,272000.0,15.0096,15.0523,14.9839,15.0267,272000.0
2012-10-24 10:50:00,17.57,17.57,17.48,17.54,153600.0,15.0267,15.0267,14.9497,15.001,153600.0
2012-10-24 11:00:00,17.55,17.6,17.51,17.51,179900.0,15.0096,15.0523,14.9754,14.9754,179900.0
2012-10-24 11:10:00,17.51,17.54,17.45,17.46,178000.0,14.9754,15.001,14.924,14.9326,178000.0
2012-10-24 11:20:00,17.46,17.56,17.44,17.5,199900.0,14.9326,15.0181,14.9155,14.9668,199900.0
2012-10-24 11:30:00,17.5,17.56,17.5,17.55,209000.0,14.9668,15.0181,14.9668,15.0096,209000.0
2012-10-24 11:40:00,17.54,17.58,17.41,17.43,183200.0,15.001,15.0352,14.8898,14.9069,183200.0
2012-10-24 11:50:00,17.43,17.47,17.43,17.43,70200.0,14.9069,14.9411,14.9069,14.9069,70200.0
2012-10-24 12:00:00,17.43,17.6,17.42,17.46,395500.0,14.9069,15.0523,14.8984,14.9326,395500.0
2012-10-24 12:10:00,17.47,17.48,17.42,17.44,108900.0,14.9411,14.9497,14.8984,14.9155,108900.0
2012-10-24 12:20:00,17.44,17.45,17.38,17.4,166700.0,14.9155,14.924,14.8642,14.8813,166700.0
2012-10-24 12:30:00,17.4,17.45,17.38,17.39,167900.0,14.8813,14.924,14.8642,14.8727,167900.0
2012-10-24 12:40:00,17.39,17.43,17.33,17.35,234300.0,14.8727,14.9069,14.8214,14.8385,234300.0
2012-10-24 12:50:00,17.35,17.35,17.29,17.32,166200.0,14.8385,14.8385,14.7872,14.8129,166200.0
2012-10-24 13:00:00,17.32,17.36,17.3,17.35,205300.0,14.8129,14.8471,14.7958,14.8385,205300.0
2012-10-24 13:10:00,17.35,17.39,17.31,17.37,143100.0,14.8385,14.8727,14.8043,14.8556,143100.0
2012-10-24 13:20:00,17.38,17.4,17.36,17.39,111100.0,14.8642,14.8813,14.8471,14.8727,111100.0
2012-10-24 13:30:00,17.39,17.46,17.38,17.46,166400.0,14.8727,14.9326,14.8642,14.9326,166400.0
2012-10-24 13:40:00,17.45,17.54,17.45,17.53,101000.0,14.924,15.001,14.924,14.9925,101000.0
2012-10-24 13:50:00,17.52,17.59,17.52,17.57,145600.0,14.9839,15.0438,14.9839,15.0267,145600.0
2012-10-24 14:00:00,17.57,17.59,17.54,17.58,106700.0,15.0267,15.0438,15.001,15.0352,106700.0
2012-10-24 14:10:00,17.59,17.6,17.46,17.52,249200.0,15.0438,15.0523,14.9326,14.9839,249200.0
2012-10-24 14:20:00,17.53,17.57,17.49,17.54,161400.0,14.9925,15.0267,14.9583,15.001,161400.0
2012-10-24 14:30:00,17.55,17.58,17.47,17.54,212200.0,15.0096,15.0352,14.9411,15.001,212200.0
2012-10-24 14:40:00,17.55,17.6,17.53,17.56,187400.0,15.0096,15.0523,14.9925,15.0181,187400.0
2012-10-24 14:50:00,17.56,17.58,17.54,17.55,137300.0,15.0181,15.0352,15.001,15.0096,137300.0
2012-10-24 15:00:00,17.56,17.57,17.51,17.56,176300.0,15.0181,15.0267,14.9754,15.0181,176300.0
2012-10-24 15:10:00,17.55,17.56,17.48,17.49,189300.0,15.0096,15.0181,14.9497,14.9583,189300.0
2012-10-24 15:20:00,17.48,17.49,17.42,17.48,284500.0,14.9497,14.9583,14.8984,14.9497,284500.0
2012-10-24 15:30:00,17.48,17.5,17.41,17.41,308100.0,14.9497,14.9668,14.8898,14.8898,308100.0
2012-10-24 15:40:00,17.42,17.48,17.41,17.47,292500.0,14.8984,14.9497,14.8898,14.9411,292500.0
2012-10-24 15:50:00,17.46,17.51,17.44,17.45,653500.0,14.9326,14.9754,14.9155,14.924,653500.0
2012-10-25 09:30:00,17.64,17.94,17.55,17.93,1136900.0,15.0865,15.3431,15.0096,15.3346,1136900.0
2012-10-25 09:40:00,17.94,17.96,17.72,17.77,956800.0,15.3431,15.3602,15.155,15.1977,956800.0
2012-10-25 09:50:00,17.76,17.76,17.13,17.14,1216000.0,15.1892,15.1892,14.6504,14.6589,1216000.0
2012-10-25 10:00:00,17.14,17.14,16.5,16.74,1716400.0,14.6589,14.6589,14.1116,14.3168,1716400.0
2012-10-25 10:10:00,16.75,17.06,16.64,16.85,1724800.0,14.3254,14.5905,14.2313,14.4109,1724800.0
2012-10-25 10:20:00,16.84,16.87,16.75,16.79,1065200.0,14.4023,14.428,14.3254,14.3596,1065200.0
2012-10-25 10:30:00,16.79,16.79,16.59,16.69,731400.0,14.3596,14.3596,14.1885,14.2741,731400.0
2012-10-25 10:40:00,16.69,16.86,16.66,16.75,700900.0,14.2741,14.4194,14.2484,14.3254,700900.0
2012-10-25 10:50:00,16.75,16.83,16.73,16.76,510100.0,14.3254,14.3938,14.3083,14.3339,510100.0
2012-10-25 11:00:00,16.76,16.81,16.68,16.8,432400.0,14.3339,14.3767,14.2655,14.3681,432400.0
2012-10-25 11:10:00,16.8,16.96,16.79,16.96,451900.0,14.3681,14.505,14.3596,14.505,451900.0
2012-10-25 11:20:00,16.96,16.97,16.84,16.84,419500.0,14.505,14.5135,14.4023,14.4023,419500.0
2012-10-25 11:30:00,16.85,16.85,16.75,16.78,464500.0,14.4109,14.4109,14.3254,14.351,464500.0
2012-10-25 11:40:00,16.78,16.86,16.71,16.79,384700.0,14.351,14.4194,14.2912,14.3596,384700.0
2012-10-25 11:50:00,16.79,16.82,16.72,16.72,405000.0,14.3596,14.3852,14.2997,14.2997,405000.0
2012-10-25 12:00:00,16.72,16.74,16.63,16.69,257500.0,14.2997,14.3168,14.2227,14.2741,257500.0
2012-10-25 12:10:00,16.69,16.69,16.55,16.64,370300.0,14.2741,14.2741,14.1543,14.2313,370300.0
2012-10-25 12:20:00,16.65,16.7,16.62,16.63,256300.0,14.2398,14.2826,14.2142,14.2227,256300.0
2012-10-25 12:30:00,16.64,16.75,16.61,16.7,279600.0,14.2313,14.3254,14.2056,14.2826,279600.0
2012-10-25 12:40:00,16.7,16.8,16.68,16.79,239200.0,14.2826,14.3681,14.2655,14.3596,239200.0
2012-10-25 12:50:00,16.79,16.85,16.7,16.84,205800.0,14.3596,14.4109,14.2826,14.4023,205800.0
2012-10-25 13:00:00,16.84,16.9,16.78,16.81,252900.0,14.4023,14.4537,14.351,14.3767,252900.0
2012-10-25 13:10:00,16.81,16.9,16.81,16.84,212900.0,14.3767,14.4537,14.3767,14.4023,212900.0
2012-10-25 13:20:00,16.85,16.96,16.84,16.94,261900.0,14.4109,14.505,14.4023,14.4879,261900.0
2012-10-25 13:30:00,16.94,16.98,16.91,16.97,205600.0,14.4879,14.5221,14.4622,14.5135,205600.0
2012-10-25 13:40:00,16.97,17.18,16.97,17.16,431200.0,14.5135,14.6931,14.5135,14.676,431200.0
2012-10-25 13:50:00,17.16,17.17,17.03,17.1,333300.0,14.676,14.6846,14.5648,14.6247,333300.0
2012-10-25 14:00:00,17.1,17.11,16.98,17.01,266000.0,14.6247,14.6333,14.5221,14.5477,266000.0
2012-10-25 14:10:00,17.01,17.03,16.9,16.95,149800.0,14.5477,14.5648,14.4537,14.4964,149800.0
2012-10-25 14:20:00,16.95,16.98,16.9,16.93,290500.0,14.4964,14.5221,14.4537,14.4793,290500.0
2012-10-25 14:30:00,16.94,17.0,16.93,16.98,274800.0,14.4879,14.5392,14.4793,14.5221,274800.0
2012-10-25 14:40:00,16.98,17.11,16.97,17.05,305100.0,14.5221,14.6333,14.5135,14.5819,305100.0
2012-10-25 14:50:00,17.05,17.05,16.92,16.92,303800.0,14.5819,14.5819,14.4708,14.4708,303800.0
2012-10-25 15:00:00,16.92,16.97,16.88,16.9,326100.0,14.4708,14.5135,14.4366,14.4537,326100.0
2012-10-25 15:10:00,16.89,16.93,16.85,16.9,404100.0,14.4451,14.4793,14.4109,14.4537,404100.0
2012-10-25 15:20:00,16.91,16.91,16.86,16.88,325900.0,14.4622,14.4622,14.4194,14.4366,325900.0
2012-10-25 15:30:00,16.88,16.92,16.86,16.92,442400.0,14.4366,14.4708,14.4194,14.4708,442400.0
2012-10-25 15:40:00,16.92,16.96,16.91,16.94,580100.0,14.4708,14.505,14.4622,14.4879,580100.0
2012-10-25 15:50:00,16.94,17.02,16.91,17.02,822500.0,14.4879,14.5563,14.4622,14.5563,822500.0
2012-10-26 09:30:00,17.1,17.23,17.01,17.19,533800.0,14.6247,14.7359,14.5477,14.7017,533800.0
2012-10-26 09:40:00,17.2,17.28,17.13,17.21,477000.0,14.7102,14.7786,14.6504,14.7188,477000.0
2012-10-26 09:50:00,17.21,17.23,16.96,16.97,605600.0,14.7188,14.7359,14.505,14.5135,605600.0
2012-10-26 10:00:00,16.96,17.04,16.84,16.95,534400.0,14.505,14.5734,14.4023,14.4964,534400.0
2012-10-26 10:10:00,16.96,17.13,16.9,17.02,398600.0,14.505,14.6504,14.4537,14.5563,398600.0
2012-10-26 10:20:00,17.02,17.07,16.91,16.91,219700.0,14.5563,14.599,14.4622,14.4622,219700.0
2012-10-26 10:30:00,16.91,17.06,16.89,17.05,366800.0,14.4622,14.5905,14.4451,14.5819,366800.0
2012-10-26 10:40:00,17.05,17.06,16.95,16.96,266000.0,14.5819,14.5905,14.4964,14.505,266000.0
2012-10-26 10:50:00,16.96,16.96,16.74,16.78,499700.0,14.505,14.505,14.3168,14.351,499700.0
2012-10-26 11:00:00,16.78,16.78,16.55,16.63,785900.0,14.351,14.351,14.1543,14.2227,785900.0
2012-10-26 11:10:00,16.64,16.73,16.6,16.67,277600.0,14.2313,14.3083,14.1971,14.2569,277600.0
2012-10-26 11:20:00,16.66,16.91,16.62,16.9,262900.0,14.2484,14.4622,14.2142,14.4537,262900.0
2012-10-26 11:30:00,16.9,16.92,16.81,16.9,281200.0,14.4537,14.4708,14.3767,14.4537,281200.0
2012-10-26 11:40:00,16.91,16.91,16.8,16.81,259700.0,14.4622,14.4622,14.3681,14.3767,259700.0
2012-10-26 11:50:00,16.81,16.85,16.76,16.76,222900.0,14.3767,14.4109,14.3339,14.3339,222900.0
2012-10-26 12:00:00,16.75,16.75,16.62,16.74,403900.0,14.3254,14.3254,14.2142,14.3168,403900.0
2012-10-26 12:10:00,16.74,16.79,16.66,16.7,313700.0,14.3168,14.3596,14.2484,14.2826,313700.0
2012-10-26 12:20:00,16.7,16.85,16.7,16.83,200100.0,14.2826,14.4109,14.2826,14.3938,200100.0
2012-10-26 12:30:00,16.83,16.83,16.72,16.78,116800.0,14.3938,14.3938,14.2997,14.351,116800.0
2012-10-26 12:40:00,16.78,16.88,16.75,16.76,124700.0,14.351,14.4366,14.3254,14.3339,124700.0
2012-10-26 12:50:00,16.75,16.9,16.74,16.84,174800.0,14.3254,14.4537,14.3168,14.4023,174800.0
2012-10-26 13:00:00,16.84,16.84,16.69,16.8,278800.0,14.4023,14.4023,14.2741,14.3681,278800.0
2012-10-26 13:10:00,16.79,16.83,16.78,16.81,147900.0,14.3596,14.3938,14.351,14.3767,147900.0
2012-10-26 13:20:00,16.81,16.91,16.77,16.91,117500.0,14.3767,14.4622,14.3425,14.4622,117500.0
2012-10-26 13:30:00,16.92,17.04,16.9,17.01,359600.0,14.4708,14.5734,14.4537,14.5477,359600.0
2012-10-26 13:40:00,17.02,17.08,17.01,17.06,123300.0,14.5563,14.6076,14.5477,14.5905,123300.0
2012-10-26 13:50:00,17.05,17.07,17.03,17.06,156300.0,14.5819,14.599,14.5648,14.5905,156300.0
2012-10-26 14:00:00,17.06,17.13,17.05,17.1,212800.0,14.5905,14.6504,14.5819,14.6247,212800.0
2012-10-26 14:10:00,17.11,17.12,17.07,17.11,117100.0,14.6333,14.6418,14.599,14.6333,117100.0
2012-10-26 14:20:00,17.12,17.2,17.09,17.2,223200.0,14.6418,14.7102,14.6162,14.7102,223200.0
2012-10-26 14:30:00,17.2,17.33,17.19,17.24,546900.0,14.7102,14.8214,14.7017,14.7444,546900.0
2012-10-26 14:40:00,17.24,17.26,17.16,17.16,192400.0,14.7444,14.7615,14.676,14.676,192400.0
2012-10-26 14:50:00,17.16,17.23,17.16,17.21,265500.0,14.676,14.7359,14.676,14.7188,265500.0
2012-10-26 15:00:00,17.21,17.32,17.2,17.27,506300.0,14.7188,14.8129,14.7102,14.7701,506300.0
2012-10-26 15:10:00,17.27,17.35,17.26,17.27,316300.0,14.7701,14.8385,14.7615,14.7701,316300.0
2012-10-26 15:20:00,17.27,17.38,17.27,17.38,479800.0,14.7701,14.8642,14.7701,14.8642,479800.0
2012-10-26 15:30:00,17.37,17.43,17.35,17.4,543400.0,14.8556,14.9069,14.8385,14.8813,543400.0
2012-10-26 15:40:00,17.39,17.41,16.96,17.29,975700.0,14.8727,14.8898,14.505,14.7872,975700.0
2012-10-26 15:50:00,17.29,17.33,17.26,17.29,708500.0,14.7872,14.8214,14.7615,14.7872,708500.0
2012-10-31 09:30:00,17.53,17.65,17.44,17.53,363000.0,14.9925,15.0951,14.9155,14.9925,363000.0
2012-10-31 09:40:00,17.53,17.65,17.49,17.59,282100.0,14.9925,15.0951,14.9583,15.0438,282100.0
2012-10-31 09:50:00,17.6,17.62,17.31,17.32,380800.0,15.0523,15.0694,14.8043,14.8129,380800.0
2012-10-31 10:00:00,17.31,17.39,17.24,17.37,481300.0,14.8043,14.8727,14.7444,14.8556,481300.0
2012-10-31 10:10:00,17.38,17.38,17.12,17.23,423100.0,14.8642,14.8642,14.6418,14.7359,423100.0
2012-10-31 10:20:00,17.22,17.36,17.22,17.35,244600.0,14.7273,14.8471,14.7273,14.8385,244600.0
2012-10-31 10:30:00,17.35,17.38,17.23,17.24,249000.0,14.8385,14.8642,14.7359,14.7444,249000.0
2012-10-31 10:40:00,17.23,17.23,17.05,17.14,282100.0,14.7359,14.7359,14.5819,14.6589,282100.0
2012-10-31 10:50:00,17.15,17.2,17.13,17.18,246600.0,14.6675,14.7102,14.6504,14.6931,246600.0
2012-10-31 11:00:00,17.17,17.18,17.06,17.1,209300.0,14.6846,14.6931,14.5905,14.6247,209300.0
2012-10-31 11:10:00,17.1,17.22,17.07,17.22,196900.0,14.6247,14.7273,14.599,14.7273,196900.0
2012-10-31 11:20:00,17.21,17.26,17.18,17.21,207100.0,14.7188,14.7615,14.6931,14.7188,207100.0
2012-10-31 11:30:00,17.22,17.26,17.17,17.23,184400.0,14.7273,14.7615,14.6846,14.7359,184400.0
2012-10-31 11:40:00,17.23,17.35,17.23,17.25,244000.0,14.7359,14.8385,14.7359,14.753,244000.0
2012-10-31 11:50:00,17.25,17.29,17.21,17.24,269500.0,14.753,14.7872,14.7188,14.7444,269500.0
2012-10-31 12:00:00,17.23,17.25,17.14,17.23,207300.0,14.7359,14.753,14.6589,14.7359,207300.0
2012-10-31 12:10:00,17.24,17.28,17.16,17.25,195600.0,14.7444,14.7786,14.676,14.753,195600.0
2012-10-31 12:20:00,17.25,17.33,17.22,17.29,197100.0,14.753,14.8214,14.7273,14.7872,197100.0
2012-10-31 12:30:00,17.28,17.33,17.25,17.27,154400.0,14.7786,14.8214,14.753,14.7701,154400.0
2012-10-31 12:40:00,17.27,17.29,17.24,17.25,64200.0,14.7701,14.7872,14.7444,14.753,64200.0
2012-10-31 12:50:00,17.24,17.29,17.21,17.24,107100.0,14.7444,14.7872,14.7188,14.7444,107100.0
2012-10-31 13:00:00,17.23,17.24,17.18,17.19,94900.0,14.7359,14.7444,14.6931,14.7017,94900.0
2012-10-31 13:10:00,17.2,17.24,17.19,17.2,75400.0,14.7102,14.7444,14.7017,14.7102,75400.0
2012-10-31 13:20:00,17.21,17.24,17.19,17.23,82300.0,14.7188,14.7444,14.7017,14.7359,82300.0
2012-10-31 13:30:00,17.23,17.31,17.23,17.3,115600.0,14.7359,14.8043,14.7359,14.7958,115600.0
2012-10-31 13:40:00,17.3,17.37,17.27,17.34,160900.0,14.7958,14.8556,14.7701,14.83,160900.0
2012-10-31 13:50:00,17.34,17.38,17.31,17.33,121800.0,14.83,14.8642,14.8043,14.8214,121800.0
2012-10-31 14:00:00,17.33,17.47,17.33,17.44,245700.0,14.8214,14.9411,14.8214,14.9155,245700.0
2012-10-31 14:10:00,17.43,17.43,17.35,17.42,124200.0,14.9069,14.9069,14.8385,14.8984,124200.0
2012-10-31 14:20:00,17.43,17.44,17.38,17.4,121100.0,14.9069,14.9155,14.8642,14.8813,121100.0
2012-10-31 14:30:00,17.39,17.41,17.32,17.32,117400.0,14.8727,14.8898,14.8129,14.8129,117400.0
2012-10-31 14:40:00,17.32,17.34,17.29,17.32,151200.0,14.8129,14.83,14.7872,14.8129,151200.0
2012-10-31 14:50:00,17.32,17.37,17.28,17.31,138400.0,14.8129,14.8556,14.7786,14.8043,138400.0
2012-10-31 15:00:00,17.31,17.37,17.28,17.34,118700.0,14.8043,14.8556,14.7786,14.83,118700.0
2012-10-31 15:10:00,17.34,17.4,17.32,17.34,319200.0,14.83,14.8813,14.8129,14.83,319200.0
2012-10-31 15:20:00,17.35,17.35,17.3,17.31,194700.0,14.8385,14.8385,14.7958,14.8043,194700.0
2012-10-31 15:30:00,17.31,17.33,17.29,17.31,278200.0,14.8043,14.8214,14.7872,14.8043,278200.0
2012-10-31 15:40:00,17.31,17.34,17.28,17.3,374100.0,14.8043,14.83,14.7786,14.7958,374100.0
2012-10-31 15:50:00,17.31,17.39,17.3,17.34,662700.0,14.8043,14.8727,14.7958,14.83,662700.0
2012-11-01 09:30:00,17.43,17.65,17.43,17.65,331800.0,14.9069,15.0951,14.9069,15.0951,331800.0
2012-11-01 09:40:00,17.65,17.85,17.64,17.85,449100.0,15.0951,15.2661,15.0865,15.2661,449100.0
2012-11-01 09:50:00,17.85,17.86,17.7,17.77,422700.0,15.2661,15.2747,15.1379,15.1977,422700.0
2012-11-01 10:00:00,17.76,17.85,17.75,17.77,326600.0,15.1892,15.2661,15.1806,15.1977,326600.0
2012-11-01 10:10:00,17.77,17.86,17.77,17.85,328900.0,15.1977,15.2747,15.1977,15.2661,328900.0
2012-11-01 10:20:00,17.85,17.9,17.81,17.82,487100.0,15.2661,15.3089,15.2319,15.2405,487100.0
2012-11-01 10:30:00,17.82,17.95,17.81,17.93,628100.0,15.2405,15.3517,15.2319,15.3346,628100.0
2012-11-01 10:40:00,17.93,18.04,17.93,18.03,409700.0,15.3346,15.4286,15.3346,15.4201,409700.0
2012-11-01 10:50:00,18.03,18.03,17.87,17.88,356500.0,15.4201,15.4201,15.2832,15.2918,356500.0
2012-11-01 11:00:00,17.88,17.9,17.81,17.83,356600.0,15.2918,15.3089,15.2319,15.249,356600.0
2012-11-01 11:10:00,17.83,17.88,17.74,17.75,276500.0,15.249,15.2918,15.1721,15.1806,276500.0
2012-11-01 11:20:00,17.76,17.83,17.76,17.83,153700.0,15.1892,15.249,15.1892,15.249,153700.0
2012-11-01 11:30:00,17.83,17.85,17.81,17.84,187900.0,15.249,15.2661,15.2319,15.2576,187900.0
2012-11-01 11:40:00,17.85,17.86,17.82,17.83,197100.0,15.2661,15.2747,15.2405,15.249,197100.0
2012-11-01 11:50:00,17.83,17.86,17.79,17.8,196900.0,15.249,15.2747,15.2148,15.2234,196900.0
2012-11-01 12:00:00,17.81,17.86,17.79,17.85,164600.0,15.2319,15.2747,15.2148,15.2661,164600.0
2012-11-01 12:10:00,17.84,17.85,17.81,17.85,79900.0,15.2576,15.2661,15.2319,15.2661,79900.0
2012-11-01 12:20:00,17.85,17.91,17.84,17.9,183400.0,15.2661,15.3175,15.2576,15.3089,183400.0
2012-11-01 12:30:00,17.9,17.91,17.85,17.88,121600.0,15.3089,15.3175,15.2661,15.2918,121600.0
2012-11-01 12:40:00,17.88,17.88,17.84,17.86,156800.0,15.2918,15.2918,15.2576,15.2747,156800.0
2012-11-01 12:50:00,17.86,17.87,17.82,17.84,168400.0,15.2747,15.2832,15.2405,15.2576,168400.0
2012-11-01 13:00:00,17.83,17.84,17.77,17.79,244700.0,15.249,15.2576,15.1977,15.2148,244700.0
2012-11-01 13:10:00,17.79,17.8,17.77,17.8,90000.0,15.2148,15.2234,15.1977,15.2234,90000.0
2012-11-01 13:20:00,17.8,17.8,17.76,17.78,129300.0,15.2234,15.2234,15.1892,15.2063,129300.0
2012-11-01 13:30:00,17.78,17.87,17.77,17.86,246500.0,15.2063,15.2832,15.1977,15.2747,246500.0
2012-11-01 13:40:00,17.85,17.86,17.79,17.8,176800.0,15.2661,15.2747,15.2148,15.2234,176800.0
2012-11-01 13:50:00,17.8,17.88,17.77,17.78,339400.0,15.2234,15.2918,15.1977,15.2063,339400.0
2012-11-01 14:00:00,17.78,17.81,17.67,17.69,1575500.0,15.2063,15.2319,15.1122,15.1293,1575500.0
2012-11-01 14:10:00,17.68,17.72,17.63,17.68,392200.0,15.1207,15.155,15.078,15.1207,392200.0
2012-11-01 14:20:00,17.66,17.75,17.65,17.69,157900.0,15.1036,15.1806,15.0951,15.1293,157900.0
2012-11-01 14:30:00,17.68,17.71,17.68,17.71,114900.0,15.1207,15.1464,15.1207,15.1464,114900.0
2012-11-01 14:40:00,17.71,17.74,17.69,17.74,183600.0,15.1464,15.1721,15.1293,15.1721,183600.0
2012-11-01 14:50:00,17.73,17.79,17.73,17.76,218900.0,15.1635,15.2148,15.1635,15.1892,218900.0
2012-11-01 15:00:00,17.77,17.77,17.73,17.76,293600.0,15.1977,15.1977,15.1635,15.1892,293600.0
2012-11-01 15:10:00,17.75,17.77,17.74,17.75,177800.0,15.1806,15.1977,15.1721,15.1806,177800.0
2012-11-01 15:20:00,17.76,17.76,17.69,17.71,220400.0,15.1892,15.1892,15.1293,15.1464,220400.0
2012-11-01 15:30:00,17.7,17.75,17.68,17.73,320000.0,15.1379,15.1806,15.1207,15.1635,320000.0
2012-11-01 15:40:00,17.74,17.78,17.73,17.74,468300.0,15.1721,15.2063,15.1635,15.1721,468300.0
2012-11-01 15:50:00,17.75,17.78,17.74,17.77,1294200.0,15.1806,15.2063,15.1721,15.1977,1294200.0
2012-11-02 09:30:00,17.97,18.1,17.87,17.91,377400.0,15.3688,15.4799,15.2832,15.3175,377400.0
2012-11-02 09:40:00,17.91,17.96,17.78,17.83,289300.0,15.3175,15.3602,15.2063,15.249,289300.0
2012-11-02 09:50:00,17.83,17.88,17.67,17.82,444400.0,15.249,15.2918,15.1122,15.2405,444400.0
2012-11-02 10:00:00,17.83,17.86,17.78,17.79,198900.0,15.249,15.2747,15.2063,15.2148,198900.0
2012-11-02 10:10:00,17.79,17.82,17.73,17.76,207200.0,15.2148,15.2405,15.1635,15.1892,207200.0
2012-11-02 10:20:00,17.77,17.78,17.68,17.7,289800.0,15.1977,15.2063,15.1207,15.1379,289800.0
2012-11-02 10:30:00,17.7,17.79,17.68,17.73,177800.0,15.1379,15.2148,15.1207,15.1635,177800.0
2012-11-02 10:40:00,17.73,17.77,17.66,17.75,187700.0,15.1635,15.1977,15.1036,15.1806,187700.0
2012-11-02 10:50:00,17.76,17.78,17.71,17.74,135400.0,15.1892,15.2063,15.1464,15.1721,135400.0
2012-11-02 11:00:00,17.74,17.83,17.73,17.8,205200.0,15.1721,15.249,15.1635,15.2234,205200.0
2012-11-02 11:10:00,17.81,17.85,17.77,17.81,128800.0,15.2319,15.2661,15.1977,15.2319,128800.0
2012-11-02 11:20:00,17.82,17.85,17.79,17.83,155400.0,15.2405,15.2661,15.2148,15.249,155400.0
2012-11-02 11:30:00,17.82,17.86,17.8,17.84,157200.0,15.2405,15.2747,15.2234,15.2576,157200.0
2012-11-02 11:40:00,17.84,17.85,17.77,17.77,93200.0,15.2576,15.2661,15.1977,15.1977,93200.0
2012-11-02 11:50:00,17.77,17.87,17.76,17.85,96200.0,15.1977,15.2832,15.1892,15.2661,96200.0
2012-11-02 12:00:00,17.86,17.86,17.78,17.83,110700.0,15.2747,15.2747,15.2063,15.249,110700.0
2012-11-02 12:10:00,17.83,17.86,17.78,17.85,88400.0,15.249,15.2747,15.2063,15.2661,88400.0
2012-11-02 12:20:00,17.85,17.86,17.81,17.81,73700.0,15.2661,15.2747,15.2319,15.2319,73700.0
2012-11-02 12:30:00,17.82,17.82,17.76,17.78,182800.0,15.2405,15.2405,15.1892,15.2063,182800.0
2012-11-02 12:40:00,17.77,17.79,17.75,17.76,53700.0,15.1977,15.2148,15.1806,15.1892,53700.0
2012-11-02 12:50:00,17.76,17.78,17.73,17.74,121100.0,15.1892,15.2063,15.1635,15.1721,121100.0
2012-11-02 13:00:00,17.73,17.75,17.73,17.75,82500.0,15.1635,15.1806,15.1635,15.1806,82500.0
2012-11-02 13:10:00,17.75,17.79,17.74,17.79,49600.0,15.1806,15.2148,15.1721,15.2148,49600.0
2012-11-02 13:20:00,17.78,17.78,17.72,17.73,111900.0,15.2063,15.2063,15.155,15.1635,111900.0
2012-11-02 13:30:00,17.72,17.75,17.66,17.74,254800.0,15.155,15.1806,15.1036,15.1721,254800.0
2012-11-02 13:40:00,17.74,17.76,17.72,17.75,113100.0,15.1721,15.1892,15.155,15.1806,113100.0
2012-11-02 13:50:00,17.74,17.75,17.66,17.69,109900.0,15.1721,15.1806,15.1036,15.1293,109900.0
2012-11-02 14:00:00,17.69,17.71,17.59,17.6,207700.0,15.1293,15.1464,15.0438,15.0523,207700.0
2012-11-02 14:10:00,17.6,17.6,17.54,17.55,174300.0,15.0523,15.0523,15.001,15.0096,174300.0
2012-11-02 14:20:00,17.56,17.56,17.5,17.52,251300.0,15.0181,15.0181,14.9668,14.9839,251300.0
2012-11-02 14:30:00,17.51,17.53,17.45,17.47,282600.0,14.9754,14.9925,14.924,14.9411,282600.0
2012-11-02 14:40:00,17.47,17.47,17.38,17.45,384300.0,14.9411,14.9411,14.8642,14.924,384300.0
2012-11-02 14:50:00,17.46,17.49,17.44,17.48,193600.0,14.9326,14.9583,14.9155,14.9497,193600.0
2012-11-02 15:00:00,17.47,17.52,17.46,17.49,161700.0,14.9411,14.9839,14.9326,14.9583,161700.0
2012-11-02 15:10:00,17.5,17.55,17.48,17.5,220100.0,14.9668,15.0096,14.9497,14.9668,220100.0
2012-11-02 15:20:00,17.48,17.49,17.46,17.47,221600.0,14.9497,14.9583,14.9326,14.9411,221600.0
2012-11-02 15:30:00,17.47,17.47,17.36,17.37,474600.0,14.9411,14.9411,14.8471,14.8556,474600.0
2012-11-02 15:40:00,17.38,17.48,17.36,17.42,532300.0,14.8642,14.9497,14.8471,14.8984,532300.0
2012-11-02 15:50:00,17.42,17.42,17.35,17.37,836900.0,14.8984,14.8984,14.8385,14.8556,836900.0
2012-11-05 09:30:00,17.25,17.5,17.21,17.37,228300.0,14.753,14.9668,14.7188,14.8556,228300.0
2012-11-05 09:40:00,17.36,17.41,17.18,17.32,307800.0,14.8471,14.8898,14.6931,14.8129,307800.0
2012-11-05 09:50:00,17.32,17.42,17.23,17.29,197700.0,14.8129,14.8984,14.7359,14.7872,197700.0
2012-11-05 10:00:00,17.29,17.42,17.26,17.3,194900.0,14.7872,14.8984,14.7615,14.7958,194900.0
2012-11-05 10:10:00,17.3,17.49,17.3,17.49,156800.0,14.7958,14.9583,14.7958,14.9583,156800.0
2012-11-05 10:20:00,17.49,17.55,17.46,17.46,188500.0,14.9583,15.0096,14.9326,14.9326,188500.0
2012-11-05 10:30:00,17.47,17.71,17.45,17.7,230100.0,14.9411,15.1464,14.924,15.1379,230100.0
2012-11-05 10:40:00,17.7,17.76,17.64,17.68,201500.0,15.1379,15.1892,15.0865,15.1207,201500.0
2012-11-05 10:50:00,17.67,17.68,17.61,17.62,149700.0,15.1122,15.1207,15.0609,15.0694,149700.0
2012-11-05 11:00:00,17.62,17.68,17.61,17.65,86600.0,15.0694,15.1207,15.0609,15.0951,86600.0
2012-11-05 11:10:00,17.66,17.67,17.63,17.64,56300.0,15.1036,15.1122,15.078,15.0865,56300.0
2012-11-05 11:20:00,17.64,17.64,17.59,17.63,66700.0,15.0865,15.0865,15.0438,15.078,66700.0
2012-11-05 11:30:00,17.63,17.65,17.6,17.62,52300.0,15.078,15.0951,15.0523,15.0694,52300.0
2012-11-05 11:40:00,17.62,17.64,17.56,17.59,67400.0,15.0694,15.0865,15.0181,15.0438,67400.0
2012-11-05 11:50:00,17.6,17.7,17.6,17.7,127800.0,15.0523,15.1379,15.0523,15.1379,127800.0
2012-11-05 12:00:00,17.7,17.74,17.66,17.72,135600.0,15.1379,15.1721,15.1036,15.155,135600.0
2012-11-05 12:10:00,17.72,17.8,17.72,17.76,120300.0,15.155,15.2234,15.155,15.1892,120300.0
2012-11-05 12:20:00,17.77,17.78,17.72,17.73,97700.0,15.1977,15.2063,15.155,15.1635,97700.0
2012-11-05 12:30:00,17.73,17.77,17.69,17.76,94100.0,15.1635,15.1977,15.1293,15.1892,94100.0
2012-11-05 12:40:00,17.77,17.79,17.7,17.7,140400.0,15.1977,15.2148,15.1379,15.1379,140400.0
2012-11-05 12:50:00,17.7,17.76,17.7,17.75,50800.0,15.1379,15.1892,15.1379,15.1806,50800.0
2012-11-05 13:00:00,17.75,17.82,17.75,17.82,78500.0,15.1806,15.2405,15.1806,15.2405,78500.0
2012-11-05 13:10:00,17.82,17.86,17.8,17.85,196700.0,15.2405,15.2747,15.2234,15.2661,196700.0
2012-11-05 13:20:00,17.84,17.86,17.82,17.83,70300.0,15.2576,15.2747,15.2405,15.249,70300.0
2012-11-05 13:30:00,17.83,17.87,17.8,17.87,97900.0,15.249,15.2832,15.2234,15.2832,97900.0
2012-11-05 13:40:00,17.87,17.92,17.85,17.9,160600.0,15.2832,15.326,15.2661,15.3089,160600.0
2012-11-05 13:50:00,17.9,17.92,17.81,17.91,163700.0,15.3089,15.326,15.2319,15.3175,163700.0
2012-11-05 14:00:00,17.9,17.99,17.88,17.94,382200.0,15.3089,15.3859,15.2918,15.3431,382200.0
2012-11-05 14:10:00,17.95,17.95,17.9,17.92,134200.0,15.3517,15.3517,15.3089,15.326,134200.0
2012-11-05 14:20:00,17.92,17.94,17.88,17.93,97000.0,15.326,15.3431,15.2918,15.3346,97000.0
2012-11-05 14:30:00,17.93,17.95,17.88,17.89,150700.0,15.3346,15.3517,15.2918,15.3003,150700.0
2012-11-05 14:40:00,17.9,17.91,17.85,17.86,207000.0,15.3089,15.3175,15.2661,15.2747,207000.0
2012-11-05 14:50:00,17.85,17.88,17.82,17.84,123600.0,15.2661,15.2918,15.2405,15.2576,123600.0
2012-11-05 15:00:00,17.83,17.86,17.79,17.83,197600.0,15.249,15.2747,15.2148,15.249,197600.0
2012-11-05 15:10:00,17.83,17.84,17.79,17.8,131800.0,15.249,15.2576,15.2148,15.2234,131800.0
2012-11-05 15:20:00,17.79,17.85,17.79,17.81,190100.0,15.2148,15.2661,15.2148,15.2319,190100.0
2012-11-05 15:30:00,17.82,17.86,17.82,17.85,274000.0,15.2405,15.2747,15.2405,15.2661,274000.0
2012-11-05 15:40:00,17.86,17.95,17.85,17.91,501400.0,15.2747,15.3517,15.2661,15.3175,501400.0
2012-11-05 15:50:00,17.91,17.92,17.84,17.85,892800.0,15.3175,15.326,15.2576,15.2661,892800.0
2012-11-06 09:30:00,17.92,18.27,17.92,18.19,572100.0,15.326,15.6253,15.326,15.5569,572100.0
2012-11-06 09:40:00,18.18,18.21,18.0,18.13,290600.0,15.5484,15.574,15.3944,15.5056,290600.0
2012-11-06 09:50:00,18.13,18.17,18.08,18.14,156100.0,15.5056,15.5398,15.4628,15.5142,156100.0
2012-11-06 10:00:00,18.14,18.25,18.11,18.18,346100.0,15.5142,15.6082,15.4885,15.5484,346100.0
2012-11-06 10:10:00,18.19,18.2,18.06,18.07,262500.0,15.5569,15.5655,15.4457,15.4543,262500.0
2012-11-06 10:20:00,18.07,18.12,18.03,18.07,173900.0,15.4543,15.4971,15.4201,15.4543,173900.0
2012-11-06 10:30:00,18.06,18.08,18.02,18.05,261500.0,15.4457,15.4628,15.4115,15.4372,261500.0
2012-11-06 10:40:00,18.04,18.08,17.96,17.96,487500.0,15.4286,15.4628,15.3602,15.3602,487500.0
2012-11-06 10:50:00,17.96,17.97,17.74,17.84,545700.0,15.3602,15.3688,15.1721,15.2576,545700.0
2012-11-06 11:00:00,17.85,17.95,17.83,17.87,352100.0,15.2661,15.3517,15.249,15.2832,352100.0
2012-11-06 11:10:00,17.88,17.98,17.85,17.96,168400.0,15.2918,15.3773,15.2661,15.3602,168400.0
2012-11-06 11:20:00,17.96,17.96,17.91,17.93,106000.0,15.3602,15.3602,15.3175,15.3346,106000.0
2012-11-06 11:30:00,17.92,18.01,17.89,17.93,271400.0,15.326,15.403,15.3003,15.3346,271400.0
2012-11-06 11:40:00,17.93,17.95,17.89,17.9,138600.0,15.3346,15.3517,15.3003,15.3089,138600.0
2012-11-06 11:50:00,17.9,17.96,17.9,17.93,158600.0,15.3089,15.3602,15.3089,15.3346,158600.0
2012-11-06 12:00:00,17.94,18.04,17.91,17.99,301900.0,15.3431,15.4286,15.3175,15.3859,301900.0
2012-11-06 12:10:00,17.99,18.04,17.99,18.02,509000.0,15.3859,15.4286,15.3859,15.4115,509000.0
2012-11-06 12:20:00,18.02,18.09,18.01,18.08,178300.0,15.4115,15.4714,15.403,15.4628,178300.0
2012-11-06 12:30:00,18.07,18.15,18.06,18.12,165600.0,15.4543,15.5227,15.4457,15.4971,165600.0
2012-11-06 12:40:00,18.13,18.13,18.01,18.01,125100.0,15.5056,15.5056,15.403,15.403,125100.0
2012-11-06 12:50:00,18.02,18.07,18.0,18.02,127000.0,15.4115,15.4543,15.3944,15.4115,127000.0
2012-11-06 13:00:00,18.03,18.03,18.0,18.02,97100.0,15.4201,15.4201,15.3944,15.4115,97100.0
2012-11-06 13:10:00,18.02,18.02,17.94,17.97,192300.0,15.4115,15.4115,15.3431,15.3688,192300.0
2012-11-06 13:20:00,17.98,18.07,17.95,18.04,191200.0,15.3773,15.4543,15.3517,15.4286,191200.0
2012-11-06 13:30:00,18.04,18.08,18.02,18.05,191700.0,15.4286,15.4628,15.4115,15.4372,191700.0
2012-11-06 13:40:00,18.05,18.09,18.03,18.09,132700.0,15.4372,15.4714,15.4201,15.4714,132700.0
2012-11-06 13:50:00,18.08,18.11,18.04,18.05,164100.0,15.4628,15.4885,15.4286,15.4372,164100.0
2012-11-06 14:00:00,18.05,18.07,18.01,18.04,138600.0,15.4372,15.4543,15.403,15.4286,138600.0
2012-11-06 14:10:00,18.03,18.08,18.0,18.05,205800.0,15.4201,15.4628,15.3944,15.4372,205800.0
2012-11-06 14:20:00,18.05,18.1,18.04,18.08,204700.0,15.4372,15.4799,15.4286,15.4628,204700.0
2012-11-06 14:30:00,18.08,18.11,18.06,18.11,228400.0,15.4628,15.4885,15.4457,15.4885,228400.0
2012-11-06 14:40:00,18.11,18.11,18.01,18.02,196800.0,15.4885,15.4885,15.403,15.4115,196800.0
2012-11-06 14:50:00,18.01,18.03,17.92,17.92,277500.0,15.403,15.4201,15.326,15.326,277500.0
2012-11-06 15:00:00,17.94,17.97,17.84,17.92,528200.0,15.3431,15.3688,15.2576,15.326,528200.0
2012-11-06 15:10:00,17.93,17.95,17.91,17.93,258300.0,15.3346,15.3517,15.3175,15.3346,258300.0
2012-11-06 15:20:00,17.93,17.96,17.92,17.96,244500.0,15.3346,15.3602,15.326,15.3602,244500.0
2012-11-06 15:30:00,17.95,17.96,17.87,17.89,289900.0,15.3517,15.3602,15.2832,15.3003,289900.0
2012-11-06 15:40:00,17.89,17.91,17.84,17.89,289400.0,15.3003,15.3175,15.2576,15.3003,289400.0
2012-11-06 15:50:00,17.89,17.9,17.85,17.88,836700.0,15.3003,15.3089,15.2661,15.2918,836700.0
2012-11-07 09:30:00,17.66,17.91,17.55,17.88,374400.0,15.1036,15.3175,15.0096,15.2918,374400.0
2012-11-07 09:40:00,17.89,18.18,17.85,17.99,830400.0,15.3003,15.5484,15.2661,15.3859,830400.0
2012-11-07 09:50:00,17.98,18.09,17.97,18.02,389700.0,15.3773,15.4714,15.3688,15.4115,389700.0
2012-11-07 10:00:00,18.02,18.09,17.93,18.05,340100.0,15.4115,15.4714,15.3346,15.4372,340100.0
2012-11-07 10:10:00,18.04,18.05,17.9,17.91,442000.0,15.4286,15.4372,15.3089,15.3175,442000.0
2012-11-07 10:20:00,17.91,17.91,17.76,17.83,360500.0,15.3175,15.3175,15.1892,15.249,360500.0
2012-11-07 10:30:00,17.83,17.98,17.82,17.92,329900.0,15.249,15.3773,15.2405,15.326,329900.0
2012-11-07 10:40:00,17.93,17.99,17.87,17.91,408300.0,15.3346,15.3859,15.2832,15.3175,408300.0
2012-11-07 10:50:00,17.91,17.92,17.82,17.83,338600.0,15.3175,15.326,15.2405,15.249,338600.0
2012-11-07 11:00:00,17.84,17.87,17.67,17.68,522300.0,15.2576,15.2832,15.1122,15.1207,522300.0
2012-11-07 11:10:00,17.68,17.71,17.56,17.59,333500.0,15.1207,15.1464,15.0181,15.0438,333500.0
2012-11-07 11:20:00,17.59,17.59,17.4,17.44,456800.0,15.0438,15.0438,14.8813,14.9155,456800.0
2012-11-07 11:30:00,17.45,17.53,17.38,17.52,437500.0,14.924,14.9925,14.8642,14.9839,437500.0
2012-11-07 11:40:00,17.52,17.66,17.49,17.65,272200.0,14.9839,15.1036,14.9583,15.0951,272200.0
2012-11-07 11:50:00,17.66,17.91,17.64,17.88,315300.0,15.1036,15.3175,15.0865,15.2918,315300.0
2012-11-07 12:00:00,17.89,17.89,17.8,17.86,272500.0,15.3003,15.3003,15.2234,15.2747,272500.0
2012-11-07 12:10:00,17.86,17.9,17.8,17.82,251400.0,15.2747,15.3089,15.2234,15.2405,251400.0
2012-11-07 12:20:00,17.82,17.93,17.8,17.83,296100.0,15.2405,15.3346,15.2234,15.249,296100.0
2012-11-07 12:30:00,17.84,17.85,17.8,17.81,100000.0,15.2576,15.2661,15.2234,15.2319,100000.0
2012-11-07 12:40:00,17.81,17.82,17.78,17.79,110800.0,15.2319,15.2405,15.2063,15.2148,110800.0
2012-11-07 12:50:00,17.8,17.8,17.72,17.73,145500.0,15.2234,15.2234,15.155,15.1635,145500.0
2012-11-07 13:00:00,17.72,17.8,17.68,17.77,229700.0,15.155,15.2234,15.1207,15.1977,229700.0
2012-11-07 13:10:00,17.77,17.84,17.77,17.78,169500.0,15.1977,15.2576,15.1977,15.2063,169500.0
2012-11-07 13:20:00,17.78,17.81,17.76,17.77,153900.0,15.2063,15.2319,15.1892,15.1977,153900.0
2012-11-07 13:30:00,17.76,17.85,17.74,17.84,121300.0,15.1892,15.2661,15.1721,15.2576,121300.0
2012-11-07 13:40:00,17.83,17.88,17.82,17.85,205500.0,15.249,15.2918,15.2405,15.2661,205500.0
2012-11-07 13:50:00,17.85,17.88,17.78,17.81,229100.0,15.2661,15.2918,15.2063,15.2319,229100.0
2012-11-07 14:00:00,17.81,17.86,17.81,17.84,126000.0,15.2319,15.2747,15.2319,15.2576,126000.0
2012-11-07 14:10:00,17.84,17.85,17.8,17.83,142000.0,15.2576,15.2661,15.2234,15.249,142000.0
2012-11-07 14:20:00,17.84,17.89,17.82,17.85,157400.0,15.2576,15.3003,15.2405,15.2661,157400.0
2012-11-07 14:30:00,17.84,17.86,17.76,17.77,175400.0,15.2576,15.2747,15.1892,15.1977,175400.0
2012-11-07 14:40:00,17.78,17.81,17.76,17.77,133700.0,15.2063,15.2319,15.1892,15.1977,133700.0
2012-11-07 14:50:00,17.77,17.84,17.75,17.83,146500.0,15.1977,15.2576,15.1806,15.249,146500.0
2012-11-07 15:00:00,17.82,17.85,17.78,17.78,197000.0,15.2405,15.2661,15.2063,15.2063,197000.0
2012-11-07 15:10:00,17.78,17.83,17.76,17.77,152600.0,15.2063,15.249,15.1892,15.1977,152600.0
2012-11-07 15:20:00,17.78,17.87,17.77,17.85,241100.0,15.2063,15.2832,15.1977,15.2661,241100.0
2012-11-07 15:30:00,17.84,17.87,17.81,17.85,389000.0,15.2576,15.2832,15.2319,15.2661,389000.0
2012-11-07 15:40:00,17.85,17.9,17.82,17.84,477000.0,15.2661,15.3089,15.2405,15.2576,477000.0
2012-11-07 15:50:00,17.84,17.86,17.76,17.77,1018300.0,15.2576,15.2747,15.1892,15.1977,1018300.0
2012-11-08 09:30:00,17.8,17.84,17.64,17.71,222300.0,15.2234,15.2576,15.0865,15.1464,222300.0
2012-11-08 09:40:00,17.72,17.82,17.67,17.82,176000.0,15.155,15.2405,15.1122,15.2405,176000.0
2012-11-08 09:50:00,17.81,17.81,17.62,17.62,247100.0,15.2319,15.2319,15.0694,15.0694,247100.0
2012-11-08 10:00:00,17.62,17.69,17.55,17.61,265600.0,15.0694,15.1293,15.0096,15.0609,265600.0
2012-11-08 10:10:00,17.61,17.7,17.58,17.67,195200.0,15.0609,15.1379,15.0352,15.1122,195200.0
2012-11-08 10:20:00,17.67,17.68,17.37,17.43,447400.0,15.1122,15.1207,14.8556,14.9069,447400.0
2012-11-08 10:30:00,17.44,17.47,17.4,17.44,290200.0,14.9155,14.9411,14.8813,14.9155,290200.0
2012-11-08 10:40:00,17.45,17.45,17.16,17.21,581600.0,14.924,14.924,14.676,14.7188,581600.0
2012-11-08 10:50:00,17.21,17.37,17.16,17.32,256200.0,14.7188,14.8556,14.676,14.8129,256200.0
2012-11-08 11:00:00,17.33,17.36,17.22,17.27,223000.0,14.8214,14.8471,14.7273,14.7701,223000.0
2012-11-08 11:10:00,17.26,17.34,17.23,17.31,274900.0,14.7615,14.83,14.7359,14.8043,274900.0
2012-11-08 11:20:00,17.31,17.36,17.26,17.35,161300.0,14.8043,14.8471,14.7615,14.8385,161300.0
2012-11-08 11:30:00,17.35,17.41,17.28,17.32,104200.0,14.8385,14.8898,14.7786,14.8129,104200.0
2012-11-08 11:40:00,17.32,17.34,17.26,17.31,92500.0,14.8129,14.83,14.7615,14.8043,92500.0
2012-11-08 11:50:00,17.31,17.32,17.28,17.3,117700.0,14.8043,14.8129,14.7786,14.7958,117700.0
2012-11-08 12:00:00,17.3,17.36,17.29,17.33,140900.0,14.7958,14.8471,14.7872,14.8214,140900.0
2012-11-08 12:10:00,17.33,17.34,17.27,17.29,161900.0,14.8214,14.83,14.7701,14.7872,161900.0
2012-11-08 12:20:00,17.29,17.33,17.27,17.29,109300.0,14.7872,14.8214,14.7701,14.7872,109300.0
2012-11-08 12:30:00,17.3,17.3,17.24,17.27,125800.0,14.7958,14.7958,14.7444,14.7701,125800.0
2012-11-08 12:40:00,17.27,17.28,17.16,17.17,191700.0,14.7701,14.7786,14.676,14.6846,191700.0
2012-11-08 12:50:00,17.17,17.22,17.16,17.22,90600.0,14.6846,14.7273,14.676,14.7273,90600.0
2012-11-08 13:00:00,17.22,17.23,17.18,17.19,94500.0,14.7273,14.7359,14.6931,14.7017,94500.0
2012-11-08 13:10:00,17.18,17.22,17.15,17.2,190100.0,14.6931,14.7273,14.6675,14.7102,190100.0
2012-11-08 13:20:00,17.2,17.21,17.05,17.11,185700.0,14.7102,14.7188,14.5819,14.6333,185700.0
2012-11-08 13:30:00,17.1,17.27,17.09,17.26,207100.0,14.6247,14.7701,14.6162,14.7615,207100.0
2012-11-08 13:40:00,17.26,17.34,17.22,17.33,89200.0,14.7615,14.83,14.7273,14.8214,89200.0
2012-11-08 13:50:00,17.33,17.45,17.33,17.44,178000.0,14.8214,14.924,14.8214,14.9155,178000.0
2012-11-08 14:00:00,17.44,17.5,17.39,17.49,166600.0,14.9155,14.9668,14.8727,14.9583,166600.0
2012-11-08 14:10:00,17.5,17.57,17.46,17.51,146500.0,14.9668,15.0267,14.9326,14.9754,146500.0
2012-11-08 14:20:00,17.51,17.56,17.45,17.56,132400.0,14.9754,15.0181,14.924,15.0181,132400.0
2012-11-08 14:30:00,17.56,17.6,17.47,17.47,136700.0,15.0181,15.0523,14.9411,14.9411,136700.0
2012-11-08 14:40:00,17.48,17.56,17.45,17.54,156100.0,14.9497,15.0181,14.924,15.001,156100.0
2012-11-08 14:50:00,17.55,17.56,17.48,17.51,110500.0,15.0096,15.0181,14.9497,14.9754,110500.0
2012-11-08 15:00:00,17.51,17.51,17.43,17.44,133700.0,14.9754,14.9754,14.9069,14.9155,133700.0
2012-11-08 15:10:00,17.45,17.5,17.44,17.48,217000.0,14.924,14.9668,14.9155,14.9497,217000.0
2012-11-08 15:20:00,17.48,17.53,17.45,17.52,315000.0,14.9497,14.9925,14.924,14.9839,315000.0
2012-11-08 15:30:00,17.5,17.51,17.45,17.48,297900.0,14.9668,14.9754,14.924,14.9497,297900.0
2012-11-08 15:40:00,17.48,17.5,17.39,17.39,287200.0,14.9497,14.9668,14.8727,14.8727,287200.0
2012-11-08 15:50:00,17.39,17.43,17.36,17.38,753300.0,14.8727,14.9069,14.8471,14.8642,753300.0
2012-11-09 09:30:00,17.25,17.29,16.97,16.97,611900.0,14.753,14.7872,14.5135,14.5135,611900.0
2012-11-09 09:40:00,16.97,17.01,16.62,16.62,792700.0,14.5135,14.5477,14.2142,14.2142,792700.0
2012-11-09 09:50:00,16.62,16.68,16.34,16.45,1232300.0,14.2142,14.2655,13.9747,14.0688,1232300.0
2012-11-09 10:00:00,16.45,16.75,16.44,16.7,654200.0,14.0688,14.3254,14.0602,14.2826,654200.0
2012-11-09 10:10:00,16.7,16.73,16.3,16.31,748800.0,14.2826,14.3083,13.9405,13.9491,748800.0
2012-11-09 10:20:00,16.32,16.5,16.32,16.45,479100.0,13.9576,14.1116,13.9576,14.0688,479100.0
2012-11-09 10:30:00,16.45,16.48,16.39,16.39,273800.0,14.0688,14.0945,14.0175,14.0175,273800.0
2012-11-09 10:40:00,16.4,16.6,16.4,16.49,365200.0,14.026,14.1971,14.026,14.103,365200.0
2012-11-09 10:50:00,16.49,16.65,16.48,16.61,226600.0,14.103,14.2398,14.0945,14.2056,226600.0
2012-11-09 11:00:00,16.61,16.73,16.61,16.66,295600.0,14.2056,14.3083,14.2056,14.2484,295600.0
2012-11-09 11:10:00,16.66,16.79,16.66,16.78,399500.0,14.2484,14.3596,14.2484,14.351,399500.0
2012-11-09 11:20:00,16.77,16.99,16.74,16.97,370900.0,14.3425,14.5306,14.3168,14.5135,370900.0
2012-11-09 11:30:00,16.98,17.01,16.78,16.81,634200.0,14.5221,14.5477,14.351,14.3767,634200.0
2012-11-09 11:40:00,16.8,16.89,16.79,16.87,284100.0,14.3681,14.4451,14.3596,14.428,284100.0
2012-11-09 11:50:00,16.87,17.07,16.86,16.97,449800.0,14.428,14.599,14.4194,14.5135,449800.0
2012-11-09 12:00:00,16.98,17.14,16.97,17.14,508300.0,14.5221,14.6589,14.5135,14.6589,508300.0
2012-11-09 12:10:00,17.14,17.4,17.14,17.38,601200.0,14.6589,14.8813,14.6589,14.8642,601200.0
2012-11-09 12:20:00,17.37,17.37,17.24,17.25,484500.0,14.8556,14.8556,14.7444,14.753,484500.0
2012-11-09 12:30:00,17.25,17.25,17.15,17.18,349100.0,14.753,14.753,14.6675,14.6931,349100.0
2012-11-09 12:40:00,17.19,17.19,16.98,17.07,381200.0,14.7017,14.7017,14.5221,14.599,381200.0
2012-11-09 12:50:00,17.08,17.13,17.05,17.1,206700.0,14.6076,14.6504,14.5819,14.6247,206700.0
2012-11-09 13:00:00,17.1,17.12,17.0,17.01,289800.0,14.6247,14.6418,14.5392,14.5477,289800.0
2012-11-09 13:10:00,17.01,17.01,16.84,16.94,511800.0,14.5477,14.5477,14.4023,14.4879,511800.0
2012-11-09 13:20:00,16.95,16.96,16.79,16.82,355400.0,14.4964,14.505,14.3596,14.3852,355400.0
2012-11-09 13:30:00,16.82,16.86,16.75,16.76,475700.0,14.3852,14.4194,14.3254,14.3339,475700.0
2012-11-09 13:40:00,16.76,16.78,16.71,16.76,585600.0,14.3339,14.351,14.2912,14.3339,585600.0
2012-11-09 13:50:00,16.76,16.88,16.75,16.88,435800.0,14.3339,14.4366,14.3254,14.4366,435800.0
2012-11-09 14:00:00,16.87,16.89,16.77,16.83,415100.0,14.428,14.4451,14.3425,14.3938,415100.0
2012-11-09 14:10:00,16.83,16.96,16.82,16.93,385400.0,14.3938,14.505,14.3852,14.4793,385400.0
2012-11-09 14:20:00,16.93,16.95,16.84,16.88,281100.0,14.4793,14.4964,14.4023,14.4366,281100.0
2012-11-09 14:30:00,16.89,16.94,16.84,16.86,284000.0,14.4451,14.4879,14.4023,14.4194,284000.0
2012-11-09 14:40:00,16.86,16.94,16.85,16.87,276100.0,14.4194,14.4879,14.4109,14.428,276100.0
2012-11-09 14:50:00,16.86,16.93,16.85,16.89,225300.0,14.4194,14.4793,14.4109,14.4451,225300.0
2012-11-09 15:00:00,16.89,16.89,16.77,16.81,337900.0,14.4451,14.4451,14.3425,14.3767,337900.0
2012-11-09 15:10:00,16.81,16.91,16.8,16.87,352400.0,14.3767,14.4622,14.3681,14.428,352400.0
2012-11-09 15:20:00,16.86,16.92,16.86,16.89,433000.0,14.4194,14.4708,14.4194,14.4451,433000.0
2012-11-09 15:30:00,16.89,16.9,16.75,16.77,525100.0,14.4451,14.4537,14.3254,14.3425,525100.0
2012-11-09 15:40:00,16.77,16.85,16.76,16.84,850600.0,14.3425,14.4109,14.3339,14.4023,850600.0
2012-11-09 15:50:00,16.85,16.85,16.77,16.78,1085200.0,14.4109,14.4109,14.3425,14.351,1085200.0
2012-11-12 09:30:00,16.86,17.06,16.85,16.97,271700.0,14.4194,14.5905,14.4109,14.5135,271700.0
2012-11-12 09:40:00,16.98,17.14,16.95,17.07,356300.0,14.5221,14.6589,14.4964,14.599,356300.0
2012-11-12 09:50:00,17.06,17.23,17.06,17.22,372300.0,14.5905,14.7359,14.5905,14.7273,372300.0
2012-11-12 10:00:00,17.22,17.24,17.06,17.09,666300.0,14.7273,14.7444,14.5905,14.6162,666300.0
2012-11-12 10:10:00,17.08,17.13,16.85,16.87,408100.0,14.6076,14.6504,14.4109,14.428,408100.0
2012-11-12 10:20:00,16.87,16.87,16.64,16.68,370800.0,14.428,14.428,14.2313,14.2655,370800.0
2012-11-12 10:30:00,16.68,16.69,16.58,16.67,444800.0,14.2655,14.2741,14.18,14.2569,444800.0
2012-11-12 10:40:00,16.67,16.83,16.53,16.54,507500.0,14.2569,14.3938,14.1372,14.1458,507500.0
2012-11-12 10:50:00,16.55,16.63,16.48,16.59,402400.0,14.1543,14.2227,14.0945,14.1885,402400.0
2012-11-12 11:00:00,16.59,16.79,16.59,16.79,328700.0,14.1885,14.3596,14.1885,14.3596,328700.0
2012-11-12 11:10:00,16.79,16.79,16.5,16.5,255300.0,14.3596,14.3596,14.1116,14.1116,255300.0
2012-11-12 11:20:00,16.5,16.55,16.42,16.45,317800.0,14.1116,14.1543,14.0431,14.0688,317800.0
2012-11-12 11:30:00,16.46,16.46,16.35,16.42,312200.0,14.0773,14.0773,13.9833,14.0431,312200.0
2012-11-12 11:40:00,16.42,16.52,16.39,16.44,257900.0,14.0431,14.1287,14.0175,14.0602,257900.0
2012-11-12 11:50:00,16.44,16.48,16.38,16.44,193500.0,14.0602,14.0945,14.0089,14.0602,193500.0
2012-11-12 12:00:00,16.44,16.47,16.35,16.37,302800.0,14.0602,14.0859,13.9833,14.0004,302800.0
2012-11-12 12:10:00,16.37,16.47,16.36,16.45,253400.0,14.0004,14.0859,13.9918,14.0688,253400.0
2012-11-12 12:20:00,16.46,16.49,16.41,16.46,177800.0,14.0773,14.103,14.0346,14.0773,177800.0
2012-11-12 12:30:00,16.46,16.54,16.46,16.53,184900.0,14.0773,14.1458,14.0773,14.1372,184900.0
2012-11-12 12:40:00,16.53,16.62,16.52,16.62,200500.0,14.1372,14.2142,14.1287,14.2142,200500.0
2012-11-12 12:50:00,16.63,16.69,16.59,16.68,197700.0,14.2227,14.2741,14.1885,14.2655,197700.0
2012-11-12 13:00:00,16.69,16.69,16.63,16.65,220400.0,14.2741,14.2741,14.2227,14.2398,220400.0
2012-11-12 13:10:00,16.65,16.71,16.6,16.61,157000.0,14.2398,14.2912,14.1971,14.2056,157000.0
2012-11-12 13:20:00,16.61,16.61,16.53,16.53,111200.0,14.2056,14.2056,14.1372,14.1372,111200.0
2012-11-12 13:30:00,16.54,16.56,16.47,16.49,155100.0,14.1458,14.1629,14.0859,14.103,155100.0
2012-11-12 13:40:00,16.49,16.52,16.48,16.49,157600.0,14.103,14.1287,14.0945,14.103,157600.0
2012-11-12 13:50:00,16.49,16.5,16.46,16.47,131800.0,14.103,14.1116,14.0773,14.0859,131800.0
2012-11-12 14:00:00,16.47,16.49,16.45,16.47,142500.0,14.0859,14.103,14.0688,14.0859,142500.0
2012-11-12 14:10:00,16.47,16.5,16.46,16.48,158300.0,14.0859,14.1116,14.0773,14.0945,158300.0
2012-11-12 14:20:00,16.47,16.48,16.44,16.45,194200.0,14.0859,14.0945,14.0602,14.0688,194200.0
2012-11-12 14:30:00,16.44,16.46,16.4,16.41,194100.0,14.0602,14.0773,14.026,14.0346,194100.0
2012-11-12 14:40:00,16.4,16.41,16.34,16.36,282400.0,14.026,14.0346,13.9747,13.9918,282400.0
2012-11-12 14:50:00,16.36,16.4,16.35,16.39,357500.0,13.9918,14.026,13.9833,14.0175,357500.0
2012-11-12 15:00:00,16.39,16.45,16.34,16.35,378200.0,14.0175,14.0688,13.9747,13.9833,378200.0
2012-11-12 15:10:00,16.35,16.36,16.23,16.25,540700.0,13.9833,13.9918,13.8806,13.8977,540700.0
2012-11-12 15:20:00,16.25,16.32,16.22,16.28,366000.0,13.8977,13.9576,13.8721,13.9234,366000.0
2012-11-12 15:30:00,16.28,16.37,16.28,16.35,465900.0,13.9234,14.0004,13.9234,13.9833,465900.0
2012-11-12 15:40:00,16.35,16.35,16.25,16.27,696300.0,13.9833,13.9833,13.8977,13.9149,696300.0
2012-11-12 15:50:00,16.27,16.29,16.24,16.24,1048500.0,13.9149,13.932,13.8892,13.8892,1048500.0
2012-11-13 09:30:00,16.05,16.1,15.82,15.99,767000.0,13.7267,13.7695,13.53,13.6754,767000.0
2012-11-13 09:40:00,15.99,16.46,15.98,16.46,806500.0,13.6754,14.0773,13.6668,14.0773,806500.0
2012-11-13 09:50:00,16.46,16.59,16.41,16.57,505800.0,14.0773,14.1885,14.0346,14.1714,505800.0
2012-11-13 10:00:00,16.54,16.63,16.34,16.55,553200.0,14.1458,14.2227,13.9747,14.1543,553200.0
2012-11-13 10:10:00,16.55,16.67,16.41,16.41,381300.0,14.1543,14.2569,14.0346,14.0346,381300.0
2012-11-13 10:20:00,16.41,16.55,16.39,16.49,271700.0,14.0346,14.1543,14.0175,14.103,271700.0
2012-11-13 10:30:00,16.49,16.49,16.37,16.41,217000.0,14.103,14.103,14.0004,14.0346,217000.0
2012-11-13 10:40:00,16.42,16.48,16.3,16.4,232100.0,14.0431,14.0945,13.9405,14.026,232100.0
2012-11-13 10:50:00,16.4,16.61,16.36,16.5,228200.0,14.026,14.2056,13.9918,14.1116,228200.0
2012-11-13 11:00:00,16.52,16.54,16.46,16.52,317900.0,14.1287,14.1458,14.0773,14.1287,317900.0
2012-11-13 11:10:00,16.51,16.53,16.47,16.5,327300.0,14.1201,14.1372,14.0859,14.1116,327300.0
2012-11-13 11:20:00,16.5,16.53,16.44,16.46,161800.0,14.1116,14.1372,14.0602,14.0773,161800.0
2012-11-13 11:30:00,16.46,16.49,16.39,16.43,107900.0,14.0773,14.103,14.0175,14.0517,107900.0
2012-11-13 11:40:00,16.44,16.5,16.35,16.36,157000.0,14.0602,14.1116,13.9833,13.9918,157000.0
2012-11-13 11:50:00,16.36,16.43,16.33,16.41,189100.0,13.9918,14.0517,13.9662,14.0346,189100.0
2012-11-13 12:00:00,16.41,16.48,16.38,16.38,110100.0,14.0346,14.0945,14.0089,14.0089,110100.0
2012-11-13 12:10:00,16.38,16.43,16.37,16.41,82000.0,14.0089,14.0517,14.0004,14.0346,82000.0
2012-11-13 12:20:00,16.42,16.49,16.41,16.47,162200.0,14.0431,14.103,14.0346,14.0859,162200.0
2012-11-13 12:30:00,16.47,16.47,16.37,16.45,187600.0,14.0859,14.0859,14.0004,14.0688,187600.0
2012-11-13 12:40:00,16.45,16.55,16.45,16.52,161100.0,14.0688,14.1543,14.0688,14.1287,161100.0
2012-11-13 12:50:00,16.52,16.52,16.45,16.46,126000.0,14.1287,14.1287,14.0688,14.0773,126000.0
2012-11-13 13:00:00,16.46,16.51,16.4,16.48,241000.0,14.0773,14.1201,14.026,14.0945,241000.0
2012-11-13 13:10:00,16.47,16.5,16.44,16.44,168300.0,14.0859,14.1116,14.0602,14.0602,168300.0
2012-11-13 13:20:00,16.44,16.45,16.36,16.36,193100.0,14.0602,14.0688,13.9918,13.9918,193100.0
2012-11-13 13:30:00,16.36,16.42,16.33,16.35,250600.0,13.9918,14.0431,13.9662,13.9833,250600.0
2012-11-13 13:40:00,16.35,16.43,16.34,16.38,250400.0,13.9833,14.0517,13.9747,14.0089,250400.0
2012-11-13 13:50:00,16.38,16.42,16.35,16.41,226600.0,14.0089,14.0431,13.9833,14.0346,226600.0
2012-11-13 14:00:00,16.41,16.43,16.32,16.37,206300.0,14.0346,14.0517,13.9576,14.0004,206300.0
2012-11-13 14:10:00,16.37,16.42,16.36,16.38,175800.0,14.0004,14.0431,13.9918,14.0089,175800.0
2012-11-13 14:20:00,16.39,16.46,16.37,16.46,142700.0,14.0175,14.0773,14.0004,14.0773,142700.0
2012-11-13 14:30:00,16.45,16.49,16.4,16.41,291300.0,14.0688,14.103,14.026,14.0346,291300.0
2012-11-13 14:40:00,16.41,16.42,16.35,16.37,209100.0,14.0346,14.0431,13.9833,14.0004,209100.0
2012-11-13 14:50:00,16.36,16.37,16.3,16.34,274800.0,13.9918,14.0004,13.9405,13.9747,274800.0
2012-11-13 15:00:00,16.33,16.36,16.27,16.3,244000.0,13.9662,13.9918,13.9149,13.9405,244000.0
2012-11-13 15:10:00,16.3,16.31,16.18,16.22,366300.0,13.9405,13.9491,13.8379,13.8721,366300.0
2012-11-13 15:20:00,16.22,16.23,16.13,16.17,559200.0,13.8721,13.8806,13.7951,13.8293,559200.0
2012-11-13 15:30:00,16.17,16.24,16.14,16.24,454400.0,13.8293,13.8892,13.8037,13.8892,454400.0
2012-11-13 15:40:00,16.24,16.24,16.16,16.21,458300.0,13.8892,13.8892,13.8208,13.8635,458300.0
2012-11-13 15:50:00,16.21,16.22,16.15,16.18,644800.0,13.8635,13.8721,13.8122,13.8379,644800.0
2012-11-14 09:30:00,16.28,16.38,16.23,16.27,255800.0,13.9234,14.0089,13.8806,13.9149,255800.0
2012-11-14 09:40:00,16.27,16.29,15.94,16.04,527800.0,13.9149,13.932,13.6326,13.7181,527800.0
2012-11-14 09:50:00,16.04,16.05,15.91,15.95,245000.0,13.7181,13.7267,13.607,13.6412,245000.0
2012-11-14 10:00:00,15.95,16.05,15.94,16.0,256900.0,13.6412,13.7267,13.6326,13.6839,256900.0
2012-11-14 10:10:00,16.0,16.08,15.86,15.87,331100.0,13.6839,13.7524,13.5642,13.5728,331100.0
2012-11-14 10:20:00,15.88,15.89,15.79,15.8,445500.0,13.5813,13.5899,13.5043,13.5129,445500.0
2012-11-14 10:30:00,15.79,15.84,15.66,15.67,453300.0,13.5043,13.5471,13.3932,13.4017,453300.0
2012-11-14 10:40:00,15.67,15.7,15.59,15.64,533600.0,13.4017,13.4274,13.3333,13.376,533600.0
2012-11-14 10:50:00,15.64,15.64,15.53,15.61,499500.0,13.376,13.376,13.282,13.3504,499500.0
2012-11-14 11:00:00,15.61,15.67,15.58,15.65,433600.0,13.3504,13.4017,13.3247,13.3846,433600.0
2012-11-14 11:10:00,15.65,15.76,15.64,15.74,460600.0,13.3846,13.4787,13.376,13.4616,460600.0
2012-11-14 11:20:00,15.74,15.81,15.72,15.8,308500.0,13.4616,13.5214,13.4445,13.5129,308500.0
2012-11-14 11:30:00,15.79,15.81,15.65,15.65,384000.0,13.5043,13.5214,13.3846,13.3846,384000.0
2012-11-14 11:40:00,15.64,15.79,15.64,15.79,355100.0,13.376,13.5043,13.376,13.5043,355100.0
2012-11-14 11:50:00,15.79,15.81,15.75,15.79,284500.0,13.5043,13.5214,13.4701,13.5043,284500.0
2012-11-14 12:00:00,15.78,15.84,15.7,15.83,171800.0,13.4958,13.5471,13.4274,13.5385,171800.0
2012-11-14 12:10:00,15.82,15.84,15.74,15.8,123000.0,13.53,13.5471,13.4616,13.5129,123000.0
2012-11-14 12:20:00,15.8,15.8,15.75,15.79,120300.0,13.5129,13.5129,13.4701,13.5043,120300.0
2012-11-14 12:30:00,15.79,15.81,15.67,15.71,219400.0,13.5043,13.5214,13.4017,13.4359,219400.0
2012-11-14 12:40:00,15.7,15.71,15.64,15.67,152100.0,13.4274,13.4359,13.376,13.4017,152100.0
2012-11-14 12:50:00,15.68,15.76,15.67,15.71,144200.0,13.4103,13.4787,13.4017,13.4359,144200.0
2012-11-14 13:00:00,15.72,15.78,15.71,15.72,136700.0,13.4445,13.4958,13.4359,13.4445,136700.0
2012-11-14 13:10:00,15.72,15.74,15.69,15.73,128100.0,13.4445,13.4616,13.4188,13.453,128100.0
2012-11-14 13:20:00,15.73,15.8,15.72,15.73,163300.0,13.453,13.5129,13.4445,13.453,163300.0
2012-11-14 13:30:00,15.73,15.8,15.71,15.74,147500.0,13.453,13.5129,13.4359,13.4616,147500.0
2012-11-14 13:40:00,15.75,15.77,15.7,15.76,190300.0,13.4701,13.4872,13.4274,13.4787,190300.0
2012-11-14 13:50:00,15.77,15.79,15.74,15.77,143600.0,13.4872,13.5043,13.4616,13.4872,143600.0
2012-11-14 14:00:00,15.77,15.81,15.77,15.78,195800.0,13.4872,13.5214,13.4872,13.4958,195800.0
2012-11-14 14:10:00,15.78,15.78,15.58,15.59,345600.0,13.4958,13.4958,13.3247,13.3333,345600.0
2012-11-14 14:20:00,15.59,15.6,15.48,15.54,585600.0,13.3333,13.3418,13.2392,13.2905,585600.0
2012-11-14 14:30:00,15.54,15.61,15.53,15.61,230600.0,13.2905,13.3504,13.282,13.3504,230600.0
2012-11-14 14:40:00,15.6,15.61,15.5,15.5,285700.0,13.3418,13.3504,13.2563,13.2563,285700.0
2012-11-14 14:50:00,15.51,15.53,15.45,15.47,310900.0,13.2649,13.282,13.2135,13.2307,310900.0
2012-11-14 15:00:00,15.47,15.48,15.34,15.35,599700.0,13.2307,13.2392,13.1195,13.128,599700.0
2012-11-14 15:10:00,15.35,15.38,15.15,15.35,1025200.0,13.128,13.1537,12.957,13.128,1025200.0
2012-11-14 15:20:00,15.34,15.35,15.26,15.32,584900.0,13.1195,13.128,13.0511,13.1024,584900.0
2012-11-14 15:30:00,15.32,15.37,15.27,15.3,762400.0,13.1024,13.1451,13.0596,13.0853,762400.0
2012-11-14 15:40:00,15.29,15.31,15.22,15.25,935800.0,13.0767,13.0938,13.0168,13.0425,935800.0
2012-11-14 15:50:00,15.25,15.27,15.21,15.24,1740900.0,13.0425,13.0596,13.0083,13.0339,1740900.0
2012-11-15 09:30:00,15.23,15.31,15.15,15.27,838300.0,13.0254,13.0938,12.957,13.0596,838300.0
2012-11-15 09:40:00,15.27,15.42,15.17,15.26,699200.0,13.0596,13.1879,12.9741,13.0511,699200.0
2012-11-15 09:50:00,15.25,15.27,14.83,14.9,1410200.0,13.0425,13.0596,12.6833,12.7432,1410200.0
2012-11-15 10:00:00,14.9,15.27,14.84,15.22,735100.0,12.7432,13.0596,12.6918,13.0168,735100.0
2012-11-15 10:10:00,15.21,15.24,15.09,15.18,468400.0,13.0083,13.0339,12.9057,12.9826,468400.0
2012-11-15 10:20:00,15.17,15.18,15.03,15.09,393000.0,12.9741,12.9826,12.8543,12.9057,393000.0
2012-11-15 10:30:00,15.09,15.17,14.87,14.98,734800.0,12.9057,12.9741,12.7175,12.8116,734800.0
2012-11-15 10:40:00,14.99,15.12,14.97,15.07,344800.0,12.8201,12.9313,12.803,12.8886,344800.0
2012-11-15 10:50:00,15.06,15.14,14.85,14.87,443100.0,12.88,12.9484,12.7004,12.7175,443100.0
2012-11-15 11:00:00,14.86,14.95,14.78,14.79,393400.0,12.709,12.7859,12.6405,12.6491,393400.0
2012-11-15 11:10:00,14.79,14.88,14.74,14.87,510700.0,12.6491,12.7261,12.6063,12.7175,510700.0
2012-11-15 11:20:00,14.87,14.9,14.82,14.85,604700.0,12.7175,12.7432,12.6747,12.7004,604700.0
2012-11-15 11:30:00,14.84,14.84,14.76,14.84,420500.0,12.6918,12.6918,12.6234,12.6918,420500.0
2012-11-15 11:40:00,14.84,14.92,14.7,14.75,606100.0,12.6918,12.7603,12.5721,12.6149,606100.0
2012-11-15 11:50:00,14.76,14.77,14.55,14.68,683700.0,12.6234,12.632,12.4438,12.555,683700.0
2012-11-15 12:00:00,14.67,14.75,14.62,14.73,398700.0,12.5465,12.6149,12.5037,12.5978,398700.0
2012-11-15 12:10:00,14.74,14.83,14.69,14.81,324200.0,12.6063,12.6833,12.5636,12.6662,324200.0
2012-11-15 12:20:00,14.81,14.88,14.79,14.88,324600.0,12.6662,12.7261,12.6491,12.7261,324600.0
2012-11-15 12:30:00,14.88,14.99,14.82,14.99,521700.0,12.7261,12.8201,12.6747,12.8201,521700.0
2012-11-15 12:40:00,14.98,14.99,14.87,14.97,239200.0,12.8116,12.8201,12.7175,12.803,239200.0
2012-11-15 12:50:00,14.96,15.0,14.89,14.99,323500.0,12.7945,12.8287,12.7346,12.8201,323500.0
2012-11-15 13:00:00,14.99,15.13,14.99,15.1,319600.0,12.8201,12.9399,12.8201,12.9142,319600.0
2012-11-15 13:10:00,15.11,15.17,15.09,15.15,227800.0,12.9228,12.9741,12.9057,12.957,227800.0
2012-11-15 13:20:00,15.14,15.48,15.14,15.47,469400.0,12.9484,13.2392,12.9484,13.2307,469400.0
2012-11-15 13:30:00,15.48,15.75,15.45,15.72,1002500.0,13.2392,13.4701,13.2135,13.4445,1002500.0
2012-11-15 13:40:00,15.72,15.79,15.65,15.77,783300.0,13.4445,13.5043,13.3846,13.4872,783300.0
2012-11-15 13:50:00,15.78,15.93,15.77,15.81,818100.0,13.4958,13.6241,13.4872,13.5214,818100.0
2012-11-15 14:00:00,15.8,15.8,15.51,15.53,565800.0,13.5129,13.5129,13.2649,13.282,565800.0
2012-11-15 14:10:00,15.53,15.58,15.46,15.48,353400.0,13.282,13.3247,13.2221,13.2392,353400.0
2012-11-15 14:20:00,15.48,15.5,15.28,15.29,430000.0,13.2392,13.2563,13.0682,13.0767,430000.0
2012-11-15 14:30:00,15.28,15.38,15.24,15.29,372800.0,13.0682,13.1537,13.0339,13.0767,372800.0
2012-11-15 14:40:00,15.29,15.36,15.26,15.29,444900.0,13.0767,13.1366,13.0511,13.0767,444900.0
2012-11-15 14:50:00,15.3,15.32,15.21,15.21,356100.0,13.0853,13.1024,13.0083,13.0083,356100.0
2012-11-15 15:00:00,15.21,15.23,15.01,15.1,553600.0,13.0083,13.0254,12.8372,12.9142,553600.0
2012-11-15 15:10:00,15.09,15.28,15.09,15.27,447600.0,12.9057,13.0682,12.9057,13.0596,447600.0
2012-11-15 15:20:00,15.28,15.3,15.2,15.22,399000.0,13.0682,13.0853,12.9997,13.0168,399000.0
2012-11-15 15:30:00,15.22,15.23,15.15,15.21,404700.0,13.0168,13.0254,12.957,13.0083,404700.0
2012-11-15 15:40:00,15.21,15.34,15.21,15.33,575500.0,13.0083,13.1195,13.0083,13.1109,575500.0
2012-11-15 15:50:00,15.32,15.32,15.24,15.25,577900.0,13.1024,13.1024,13.0339,13.0425,577900.0
2012-11-16 09:30:00,15.23,15.55,15.14,15.51,563300.0,13.0254,13.2991,12.9484,13.2649,563300.0
2012-11-16 09:40:00,15.52,15.57,15.25,15.4,465700.0,13.2734,13.3162,13.0425,13.1708,465700.0
2012-11-16 09:50:00,15.4,15.41,15.23,15.33,327700.0,13.1708,13.1793,13.0254,13.1109,327700.0
2012-11-16 10:00:00,15.34,15.43,15.29,15.42,497600.0,13.1195,13.1964,13.0767,13.1879,497600.0
2012-11-16 10:10:00,15.44,15.71,15.42,15.61,821400.0,13.205,13.4359,13.1879,13.3504,821400.0
2012-11-16 10:20:00,15.6,15.79,15.56,15.67,451300.0,13.3418,13.5043,13.3076,13.4017,451300.0
2012-11-16 10:30:00,15.67,15.76,15.56,15.57,1072100.0,13.4017,13.4787,13.3076,13.3162,1072100.0
2012-11-16 10:40:00,15.58,15.69,15.58,15.66,323700.0,13.3247,13.4188,13.3247,13.3932,323700.0
2012-11-16 10:50:00,15.65,15.65,15.51,15.53,338100.0,13.3846,13.3846,13.2649,13.282,338100.0
2012-11-16 11:00:00,15.53,15.61,15.51,15.54,231700.0,13.282,13.3504,13.2649,13.2905,231700.0
2012-11-16 11:10:00,15.54,15.56,15.46,15.48,188600.0,13.2905,13.3076,13.2221,13.2392,188600.0
2012-11-16 11:20:00,15.49,15.52,15.45,15.47,264000.0,13.2478,13.2734,13.2135,13.2307,264000.0
2012-11-16 11:30:00,15.47,15.5,15.4,15.44,130200.0,13.2307,13.2563,13.1708,13.205,130200.0
2012-11-16 11:40:00,15.44,15.67,15.39,15.65,355600.0,13.205,13.4017,13.1622,13.3846,355600.0
2012-11-16 11:50:00,15.64,15.81,15.64,15.79,523100.0,13.376,13.5214,13.376,13.5043,523100.0
2012-11-16 12:00:00,15.79,15.81,15.72,15.76,557700.0,13.5043,13.5214,13.4445,13.4787,557700.0
2012-11-16 12:10:00,15.75,15.85,15.74,15.75,405400.0,13.4701,13.5556,13.4616,13.4701,405400.0
2012-11-16 12:20:00,15.75,15.84,15.71,15.76,434000.0,13.4701,13.5471,13.4359,13.4787,434000.0
2012-11-16 12:30:00,15.76,15.96,15.76,15.93,574400.0,13.4787,13.6497,13.4787,13.6241,574400.0
2012-11-16 12:40:00,15.93,15.95,15.9,15.92,311400.0,13.6241,13.6412,13.5984,13.6155,311400.0
2012-11-16 12:50:00,15.92,15.92,15.84,15.85,289800.0,13.6155,13.6155,13.5471,13.5556,289800.0
2012-11-16 13:00:00,15.86,15.86,15.79,15.85,316400.0,13.5642,13.5642,13.5043,13.5556,316400.0
2012-11-16 13:10:00,15.86,15.92,15.86,15.89,456800.0,13.5642,13.6155,13.5642,13.5899,456800.0
2012-11-16 13:20:00,15.88,15.98,15.85,15.92,360300.0,13.5813,13.6668,13.5556,13.6155,360300.0
2012-11-16 13:30:00,15.93,15.93,15.79,15.82,244500.0,13.6241,13.6241,13.5043,13.53,244500.0
2012-11-16 13:40:00,15.81,15.81,15.75,15.75,190900.0,13.5214,13.5214,13.4701,13.4701,190900.0
2012-11-16 13:50:00,15.76,15.82,15.74,15.81,190800.0,13.4787,13.53,13.4616,13.5214,190800.0
2012-11-16 14:00:00,15.8,15.88,15.78,15.84,175400.0,13.5129,13.5813,13.4958,13.5471,175400.0
2012-11-16 14:10:00,15.83,15.84,15.71,15.75,140500.0,13.5385,13.5471,13.4359,13.4701,140500.0
2012-11-16 14:20:00,15.74,15.75,15.58,15.58,266400.0,13.4616,13.4701,13.3247,13.3247,266400.0
2012-11-16 14:30:00,15.59,15.59,15.48,15.57,336100.0,13.3333,13.3333,13.2392,13.3162,336100.0
2012-11-16 14:40:00,15.56,15.66,15.56,15.6,187900.0,13.3076,13.3932,13.3076,13.3418,187900.0
2012-11-16 14:50:00,15.6,15.66,15.57,15.62,212800.0,13.3418,13.3932,13.3162,13.3589,212800.0
2012-11-16 15:00:00,15.63,15.68,15.6,15.68,171300.0,13.3675,13.4103,13.3418,13.4103,171300.0
2012-11-16 15:10:00,15.68,15.68,15.63,15.66,231700.0,13.4103,13.4103,13.3675,13.3932,231700.0
2012-11-16 15:20:00,15.65,15.7,15.62,15.65,302100.0,13.3846,13.4274,13.3589,13.3846,302100.0
2012-11-16 15:30:00,15.65,15.75,15.64,15.68,576000.0,13.3846,13.4701,13.376,13.4103,576000.0
2012-11-16 15:40:00,15.68,15.72,15.67,15.68,783900.0,13.4103,13.4445,13.4017,13.4103,783900.0
2012-11-16 15:50:00,15.68,15.73,15.67,15.68,1005500.0,13.4103,13.453,13.4017,13.4103,1005500.0
2012-11-19 09:30:00,15.99,16.21,15.96,16.14,682900.0,13.6754,13.8635,13.6497,13.8037,682900.0
2012-11-19 09:40:00,16.14,16.41,16.02,16.41,679800.0,13.8037,14.0346,13.701,14.0346,679800.0
2012-11-19 09:50:00,16.41,16.48,16.27,16.3,857200.0,14.0346,14.0945,13.9149,13.9405,857200.0
2012-11-19 10:00:00,16.3,16.34,16.05,16.07,1248200.0,13.9405,13.9747,13.7267,13.7438,1248200.0
2012-11-19 10:10:00,16.08,16.14,15.97,16.12,1203000.0,13.7524,13.8037,13.6583,13.7866,1203000.0
2012-11-19 10:20:00,16.12,16.18,15.99,15.99,670400.0,13.7866,13.8379,13.6754,13.6754,670400.0
2012-11-19 10:30:00,15.99,16.11,15.95,16.02,458600.0,13.6754,13.778,13.6412,13.701,458600.0
2012-11-19 10:40:00,16.01,16.08,15.98,16.05,272900.0,13.6925,13.7524,13.6668,13.7267,272900.0
2012-11-19 10:50:00,16.05,16.05,15.86,15.89,365500.0,13.7267,13.7267,13.5642,13.5899,365500.0
2012-11-19 11:00:00,15.9,15.95,15.85,15.88,614400.0,13.5984,13.6412,13.5556,13.5813,614400.0
2012-11-19 11:10:00,15.89,16.04,15.88,15.98,445600.0,13.5899,13.7181,13.5813,13.6668,445600.0
2012-11-19 11:20:00,15.98,16.06,15.98,16.03,184300.0,13.6668,13.7352,13.6668,13.7096,184300.0
2012-11-19 11:30:00,16.03,16.16,15.98,16.11,253500.0,13.7096,13.8208,13.6668,13.778,253500.0
2012-11-19 11:40:00,16.11,16.13,16.02,16.08,213700.0,13.778,13.7951,13.701,13.7524,213700.0
2012-11-19 11:50:00,16.08,16.17,16.04,16.14,336400.0,13.7524,13.8293,13.7181,13.8037,336400.0
2012-11-19 12:00:00,16.14,16.21,16.13,16.13,207600.0,13.8037,13.8635,13.7951,13.7951,207600.0
2012-11-19 12:10:00,16.13,16.13,16.06,16.06,243700.0,13.7951,13.7951,13.7352,13.7352,243700.0
2012-11-19 12:20:00,16.05,16.05,15.98,16.04,192300.0,13.7267,13.7267,13.6668,13.7181,192300.0
2012-11-19 12:30:00,16.04,16.06,15.99,16.02,282400.0,13.7181,13.7352,13.6754,13.701,282400.0
2012-11-19 12:40:00,16.02,16.1,16.02,16.07,149600.0,13.701,13.7695,13.701,13.7438,149600.0
2012-11-19 12:50:00,16.06,16.06,15.99,16.0,213600.0,13.7352,13.7352,13.6754,13.6839,213600.0
2012-11-19 13:00:00,16.0,16.0,15.91,15.94,196000.0,13.6839,13.6839,13.607,13.6326,196000.0
2012-11-19 13:10:00,15.94,15.94,15.86,15.87,270500.0,13.6326,13.6326,13.5642,13.5728,270500.0
2012-11-19 13:20:00,15.87,15.97,15.87,15.91,299100.0,13.5728,13.6583,13.5728,13.607,299100.0
2012-11-19 13:30:00,15.91,15.91,15.86,15.9,179500.0,13.607,13.607,13.5642,13.5984,179500.0
2012-11-19 13:40:00,15.9,15.97,15.9,15.94,99000.0,13.5984,13.6583,13.5984,13.6326,99000.0
2012-11-19 13:50:00,15.94,15.96,15.89,15.89,139900.0,13.6326,13.6497,13.5899,13.5899,139900.0
2012-11-19 14:00:00,15.9,15.95,15.87,15.95,109800.0,13.5984,13.6412,13.5728,13.6412,109800.0
2012-11-19 14:10:00,15.95,15.95,15.86,15.86,236100.0,13.6412,13.6412,13.5642,13.5642,236100.0
2012-11-19 14:20:00,15.86,15.88,15.81,15.81,193300.0,13.5642,13.5813,13.5214,13.5214,193300.0
2012-11-19 14:30:00,15.81,15.81,15.72,15.79,380900.0,13.5214,13.5214,13.4445,13.5043,380900.0
2012-11-19 14:40:00,15.78,15.89,15.78,15.87,355000.0,13.4958,13.5899,13.4958,13.5728,355000.0
2012-11-19 14:50:00,15.87,15.91,15.86,15.88,209700.0,13.5728,13.607,13.5642,13.5813,209700.0
2012-11-19 15:00:00,15.88,15.89,15.84,15.87,149400.0,13.5813,13.5899,13.5471,13.5728,149400.0
2012-11-19 15:10:00,15.87,15.91,15.85,15.9,158800.0,13.5728,13.607,13.5556,13.5984,158800.0
2012-11-19 15:20:00,15.9,15.93,15.89,15.91,261200.0,13.5984,13.6241,13.5899,13.607,261200.0
2012-11-19 15:30:00,15.91,15.92,15.86,15.87,257300.0,13.607,13.6155,13.5642,13.5728,257300.0
2012-11-19 15:40:00,15.87,15.88,15.84,15.87,290700.0,13.5728,13.5813,13.5471,13.5728,290700.0
2012-11-19 15:50:00,15.87,15.91,15.86,15.91,586100.0,13.5728,13.607,13.5642,13.607,586100.0
2012-11-20 09:30:00,16.2,16.71,16.2,16.66,1069100.0,13.855,14.2912,13.855,14.2484,1069100.0
2012-11-20 09:40:00,16.65,16.66,16.35,16.54,753400.0,14.2398,14.2484,13.9833,14.1458,753400.0
2012-11-20 09:50:00,16.53,16.54,16.36,16.44,775500.0,14.1372,14.1458,13.9918,14.0602,775500.0
2012-11-20 10:00:00,16.44,16.58,16.42,16.42,778500.0,14.0602,14.18,14.0431,14.0431,778500.0
2012-11-20 10:10:00,16.42,16.53,16.39,16.52,481700.0,14.0431,14.1372,14.0175,14.1287,481700.0
2012-11-20 10:20:00,16.51,16.58,16.47,16.52,348100.0,14.1201,14.18,14.0859,14.1287,348100.0
2012-11-20 10:30:00,16.52,16.56,16.45,16.51,579700.0,14.1287,14.1629,14.0688,14.1201,579700.0
2012-11-20 10:40:00,16.51,16.66,16.51,16.61,511500.0,14.1201,14.2484,14.1201,14.2056,511500.0
2012-11-20 10:50:00,16.61,16.66,16.54,16.54,477600.0,14.2056,14.2484,14.1458,14.1458,477600.0
2012-11-20 11:00:00,16.55,16.6,16.5,16.52,319300.0,14.1543,14.1971,14.1116,14.1287,319300.0
2012-11-20 11:10:00,16.52,16.55,16.5,16.55,194200.0,14.1287,14.1543,14.1116,14.1543,194200.0
2012-11-20 11:20:00,16.55,16.61,16.54,16.59,199600.0,14.1543,14.2056,14.1458,14.1885,199600.0
2012-11-20 11:30:00,16.58,16.7,16.57,16.68,379800.0,14.18,14.2826,14.1714,14.2655,379800.0
2012-11-20 11:40:00,16.68,16.75,16.67,16.73,373500.0,14.2655,14.3254,14.2569,14.3083,373500.0
2012-11-20 11:50:00,16.73,16.73,16.65,16.69,274300.0,14.3083,14.3083,14.2398,14.2741,274300.0
2012-11-20 12:00:00,16.68,16.75,16.67,16.74,254500.0,14.2655,14.3254,14.2569,14.3168,254500.0
2012-11-20 12:10:00,16.74,16.83,16.73,16.8,368500.0,14.3168,14.3938,14.3083,14.3681,368500.0
2012-11-20 12:20:00,16.8,16.95,16.8,16.92,556100.0,14.3681,14.4964,14.3681,14.4708,556100.0
2012-11-20 12:30:00,16.92,16.95,16.81,16.82,654900.0,14.4708,14.4964,14.3767,14.3852,654900.0
2012-11-20 12:40:00,16.81,16.81,16.66,16.74,335100.0,14.3767,14.3767,14.2484,14.3168,335100.0
2012-11-20 12:50:00,16.74,16.82,16.71,16.79,259000.0,14.3168,14.3852,14.2912,14.3596,259000.0
2012-11-20 13:00:00,16.79,16.79,16.63,16.63,303400.0,14.3596,14.3596,14.2227,14.2227,303400.0
2012-11-20 13:10:00,16.63,16.7,16.54,16.66,259500.0,14.2227,14.2826,14.1458,14.2484,259500.0
2012-11-20 13:20:00,16.66,16.69,16.53,16.54,233100.0,14.2484,14.2741,14.1372,14.1458,233100.0
2012-11-20 13:30:00,16.54,16.65,16.52,16.64,261400.0,14.1458,14.2398,14.1287,14.2313,261400.0
2012-11-20 13:40:00,16.64,16.72,16.63,16.7,205300.0,14.2313,14.2997,14.2227,14.2826,205300.0
2012-11-20 13:50:00,16.71,16.78,16.66,16.76,268100.0,14.2912,14.351,14.2484,14.3339,268100.0
2012-11-20 14:00:00,16.76,16.77,16.68,16.76,280800.0,14.3339,14.3425,14.2655,14.3339,280800.0
2012-11-20 14:10:00,16.75,16.8,16.75,16.78,325700.0,14.3254,14.3681,14.3254,14.351,325700.0
2012-11-20 14:20:00,16.78,16.79,16.71,16.77,323300.0,14.351,14.3596,14.2912,14.3425,323300.0
2012-11-20 14:30:00,16.75,16.75,16.72,16.74,184100.0,14.3254,14.3254,14.2997,14.3168,184100.0
2012-11-20 14:40:00,16.73,16.76,16.66,16.73,254700.0,14.3083,14.3339,14.2484,14.3083,254700.0
2012-11-20 14:50:00,16.72,16.78,16.7,16.73,264200.0,14.2997,14.351,14.2826,14.3083,264200.0
2012-11-20 15:00:00,16.74,16.78,16.71,16.77,255200.0,14.3168,14.351,14.2912,14.3425,255200.0
2012-11-20 15:10:00,16.76,16.79,16.74,16.75,313800.0,14.3339,14.3596,14.3168,14.3254,313800.0
2012-11-20 15:20:00,16.74,16.76,16.7,16.7,294300.0,14.3168,14.3339,14.2826,14.2826,294300.0
2012-11-20 15:30:00,16.71,16.74,16.66,16.68,530200.0,14.2912,14.3168,14.2484,14.2655,530200.0
2012-11-20 15:40:00,16.68,16.68,16.64,16.67,497500.0,14.2655,14.2655,14.2313,14.2569,497500.0
2012-11-20 15:50:00,16.68,16.75,16.67,16.74,769700.0,14.2655,14.3254,14.2569,14.3168,769700.0
2012-11-21 09:30:00,16.85,17.16,16.77,16.94,480400.0,14.4109,14.676,14.3425,14.4879,480400.0
2012-11-21 09:40:00,16.94,16.94,16.66,16.91,572400.0,14.4879,14.4879,14.2484,14.4622,572400.0
2012-11-21 09:50:00,16.92,16.99,16.82,16.99,351900.0,14.4708,14.5306,14.3852,14.5306,351900.0
2012-11-21 10:00:00,16.99,17.03,16.77,16.84,511100.0,14.5306,14.5648,14.3425,14.4023,511100.0
2012-11-21 10:10:00,16.83,16.96,16.82,16.92,263300.0,14.3938,14.505,14.3852,14.4708,263300.0
2012-11-21 10:20:00,16.91,16.92,16.76,16.76,320600.0,14.4622,14.4708,14.3339,14.3339,320600.0
2012-11-21 10:30:00,16.77,16.88,16.72,16.85,258300.0,14.3425,14.4366,14.2997,14.4109,258300.0
2012-11-21 10:40:00,16.84,16.85,16.7,16.81,398500.0,14.4023,14.4109,14.2826,14.3767,398500.0
2012-11-21 10:50:00,16.82,16.91,16.78,16.78,186300.0,14.3852,14.4622,14.351,14.351,186300.0
2012-11-21 11:00:00,16.78,16.83,16.71,16.79,211200.0,14.351,14.3938,14.2912,14.3596,211200.0
2012-11-21 11:10:00,16.79,16.87,16.77,16.79,162100.0,14.3596,14.428,14.3425,14.3596,162100.0
2012-11-21 11:20:00,16.78,16.78,16.68,16.71,426100.0,14.351,14.351,14.2655,14.2912,426100.0
2012-11-21 11:30:00,16.71,16.78,16.68,16.78,468500.0,14.2912,14.351,14.2655,14.351,468500.0
2012-11-21 11:40:00,16.78,16.79,16.65,16.66,229100.0,14.351,14.3596,14.2398,14.2484,229100.0
2012-11-21 11:50:00,16.66,16.68,16.6,16.61,193300.0,14.2484,14.2655,14.1971,14.2056,193300.0
2012-11-21 12:00:00,16.6,16.69,16.6,16.64,147400.0,14.1971,14.2741,14.1971,14.2313,147400.0
2012-11-21 12:10:00,16.64,16.66,16.52,16.52,145700.0,14.2313,14.2484,14.1287,14.1287,145700.0
2012-11-21 12:20:00,16.52,16.69,16.52,16.69,326500.0,14.1287,14.2741,14.1287,14.2741,326500.0
2012-11-21 12:30:00,16.68,16.69,16.57,16.57,201700.0,14.2655,14.2741,14.1714,14.1714,201700.0
2012-11-21 12:40:00,16.57,16.68,16.57,16.61,346400.0,14.1714,14.2655,14.1714,14.2056,346400.0
2012-11-21 12:50:00,16.59,16.6,16.48,16.54,289300.0,14.1885,14.1971,14.0945,14.1458,289300.0
2012-11-21 13:00:00,16.54,16.56,16.5,16.52,134700.0,14.1458,14.1629,14.1116,14.1287,134700.0
2012-11-21 13:10:00,16.53,16.57,16.53,16.56,349900.0,14.1372,14.1714,14.1372,14.1629,349900.0
2012-11-21 13:20:00,16.56,16.62,16.55,16.61,70600.0,14.1629,14.2142,14.1543,14.2056,70600.0
2012-11-21 13:30:00,16.61,16.74,16.61,16.73,218900.0,14.2056,14.3168,14.2056,14.3083,218900.0
2012-11-21 13:40:00,16.73,16.73,16.63,16.72,168700.0,14.3083,14.3083,14.2227,14.2997,168700.0
2012-11-21 13:50:00,16.72,16.73,16.58,16.58,225900.0,14.2997,14.3083,14.18,14.18,225900.0
2012-11-21 14:00:00,16.58,16.7,16.58,16.7,128500.0,14.18,14.2826,14.18,14.2826,128500.0
2012-11-21 14:10:00,16.69,16.73,16.69,16.71,167400.0,14.2741,14.3083,14.2741,14.2912,167400.0
2012-11-21 14:20:00,16.71,16.72,16.63,16.71,117000.0,14.2912,14.2997,14.2227,14.2912,117000.0
2012-11-21 14:30:00,16.71,16.74,16.7,16.74,72000.0,14.2912,14.3168,14.2826,14.3168,72000.0
2012-11-21 14:40:00,16.73,16.79,16.73,16.73,313500.0,14.3083,14.3596,14.3083,14.3083,313500.0
2012-11-21 14:50:00,16.74,16.74,16.71,16.73,90500.0,14.3168,14.3168,14.2912,14.3083,90500.0
2012-11-21 15:00:00,16.74,16.81,16.73,16.79,195500.0,14.3168,14.3767,14.3083,14.3596,195500.0
2012-11-21 15:10:00,16.79,16.82,16.73,16.82,150200.0,14.3596,14.3852,14.3083,14.3852,150200.0
2012-11-21 15:20:00,16.81,16.84,16.79,16.83,264500.0,14.3767,14.4023,14.3596,14.3938,264500.0
2012-11-21 15:30:00,16.84,16.88,16.8,16.87,311800.0,14.4023,14.4366,14.3681,14.428,311800.0
2012-11-21 15:40:00,16.87,16.92,16.78,16.79,535900.0,14.428,14.4708,14.351,14.3596,535900.0
2012-11-21 15:50:00,16.78,16.85,16.75,16.83,827100.0,14.351,14.4109,14.3254,14.3938,827100.0
2012-11-23 09:30:00,16.94,17.15,16.72,16.72,270500.0,14.4879,14.6675,14.2997,14.2997,270500.0
2012-11-23 09:40:00,16.72,16.88,16.72,16.78,156000.0,14.2997,14.4366,14.2997,14.351,156000.0
2012-11-23 09:50:00,16.77,16.9,16.66,16.8,177700.0,14.3425,14.4537,14.2484,14.3681,177700.0
2012-11-23 10:00:00,16.81,16.9,16.7,16.9,185600.0,14.3767,14.4537,14.2826,14.4537,185600.0
2012-11-23 10:10:00,16.91,16.95,16.82,16.86,214200.0,14.4622,14.4964,14.3852,14.4194,214200.0
2012-11-23 10:20:00,16.85,16.93,16.82,16.86,165500.0,14.4109,14.4793,14.3852,14.4194,165500.0
2012-11-23 10:30:00,16.87,16.91,16.78,16.86,216000.0,14.428,14.4622,14.351,14.4194,216000.0
2012-11-23 10:40:00,16.86,16.91,16.82,16.82,166200.0,14.4194,14.4622,14.3852,14.3852,166200.0
2012-11-23 10:50:00,16.81,16.87,16.76,16.82,524000.0,14.3767,14.428,14.3339,14.3852,524000.0
2012-11-23 11:00:00,16.83,16.87,16.81,16.83,95500.0,14.3938,14.428,14.3767,14.3938,95500.0
2012-11-23 11:10:00,16.83,16.98,16.82,16.95,161400.0,14.3938,14.5221,14.3852,14.4964,161400.0
2012-11-23 11:20:00,16.96,16.98,16.91,16.93,70200.0,14.505,14.5221,14.4622,14.4793,70200.0
2012-11-23 11:30:00,16.92,17.0,16.9,16.98,182500.0,14.4708,14.5392,14.4537,14.5221,182500.0
2012-11-23 11:40:00,16.98,16.98,16.83,16.83,89600.0,14.5221,14.5221,14.3938,14.3938,89600.0
2012-11-23 11:50:00,16.84,16.89,16.82,16.89,86400.0,14.4023,14.4451,14.3852,14.4451,86400.0
2012-11-23 12:00:00,16.88,16.95,16.88,16.93,213400.0,14.4366,14.4964,14.4366,14.4793,213400.0
2012-11-23 12:10:00,16.93,16.97,16.91,16.93,137600.0,14.4793,14.5135,14.4622,14.4793,137600.0
2012-11-23 12:20:00,16.93,16.96,16.9,16.94,297700.0,14.4793,14.505,14.4537,14.4879,297700.0
2012-11-23 12:30:00,16.93,16.99,16.93,16.99,124500.0,14.4793,14.5306,14.4793,14.5306,124500.0
2012-11-23 12:40:00,16.99,16.99,16.89,16.91,207400.0,14.5306,14.5306,14.4451,14.4622,207400.0
2012-11-23 12:50:00,16.91,17.03,16.91,17.02,306100.0,14.4622,14.5648,14.4622,14.5563,306100.0
2012-11-26 09:30:00,16.95,17.09,16.86,16.92,346100.0,14.4964,14.6162,14.4194,14.4708,346100.0
2012-11-26 09:40:00,16.93,17.04,16.85,16.94,263700.0,14.4793,14.5734,14.4109,14.4879,263700.0
2012-11-26 09:50:00,16.93,17.14,16.89,17.08,322300.0,14.4793,14.6589,14.4451,14.6076,322300.0
2012-11-26 10:00:00,17.07,17.12,16.96,17.04,515400.0,14.599,14.6418,14.505,14.5734,515400.0
2012-11-26 10:10:00,17.04,17.08,16.99,17.07,250900.0,14.5734,14.6076,14.5306,14.599,250900.0
2012-11-26 10:20:00,17.07,17.09,16.93,16.97,170300.0,14.599,14.6162,14.4793,14.5135,170300.0
2012-11-26 10:30:00,16.97,16.98,16.88,16.88,210500.0,14.5135,14.5221,14.4366,14.4366,210500.0
2012-11-26 10:40:00,16.88,16.98,16.87,16.95,187100.0,14.4366,14.5221,14.428,14.4964,187100.0
2012-11-26 10:50:00,16.94,16.95,16.83,16.85,206700.0,14.4879,14.4964,14.3938,14.4109,206700.0
2012-11-26 11:00:00,16.85,16.89,16.77,16.78,159500.0,14.4109,14.4451,14.3425,14.351,159500.0
2012-11-26 11:10:00,16.78,16.83,16.76,16.8,695600.0,14.351,14.3938,14.3339,14.3681,695600.0
2012-11-26 11:20:00,16.8,16.89,16.71,16.85,501800.0,14.3681,14.4451,14.2912,14.4109,501800.0
2012-11-26 11:30:00,16.85,17.06,16.84,16.96,266500.0,14.4109,14.5905,14.4023,14.505,266500.0
2012-11-26 11:40:00,16.96,16.98,16.88,16.92,165100.0,14.505,14.5221,14.4366,14.4708,165100.0
2012-11-26 11:50:00,16.92,16.96,16.88,16.91,234200.0,14.4708,14.505,14.4366,14.4622,234200.0
2012-11-26 12:00:00,16.92,16.95,16.85,16.91,112800.0,14.4708,14.4964,14.4109,14.4622,112800.0
2012-11-26 12:10:00,16.91,17.05,16.9,17.03,158800.0,14.4622,14.5819,14.4537,14.5648,158800.0
2012-11-26 12:20:00,17.02,17.03,16.95,16.99,154100.0,14.5563,14.5648,14.4964,14.5306,154100.0
2012-11-26 12:30:00,16.99,17.04,16.89,17.04,140000.0,14.5306,14.5734,14.4451,14.5734,140000.0
2012-11-26 12:40:00,17.03,17.05,16.95,16.98,360400.0,14.5648,14.5819,14.4964,14.5221,360400.0
2012-11-26 12:50:00,16.98,17.0,16.95,16.98,102600.0,14.5221,14.5392,14.4964,14.5221,102600.0
2012-11-26 13:00:00,16.98,16.98,16.9,16.91,87800.0,14.5221,14.5221,14.4537,14.4622,87800.0
2012-11-26 13:10:00,16.91,16.99,16.91,16.96,308300.0,14.4622,14.5306,14.4622,14.505,308300.0
2012-11-26 13:20:00,16.96,17.02,16.93,16.96,171400.0,14.505,14.5563,14.4793,14.505,171400.0
2012-11-26 13:30:00,16.97,17.06,16.93,17.02,196800.0,14.5135,14.5905,14.4793,14.5563,196800.0
2012-11-26 13:40:00,17.02,17.06,17.0,17.04,82800.0,14.5563,14.5905,14.5392,14.5734,82800.0
2012-11-26 13:50:00,17.06,17.08,16.99,17.0,137600.0,14.5905,14.6076,14.5306,14.5392,137600.0
2012-11-26 14:00:00,17.01,17.04,16.96,17.04,305800.0,14.5477,14.5734,14.505,14.5734,305800.0
2012-11-26 14:10:00,17.05,17.07,17.02,17.03,95000.0,14.5819,14.599,14.5563,14.5648,95000.0
2012-11-26 14:20:00,17.02,17.06,16.96,16.97,189300.0,14.5563,14.5905,14.505,14.5135,189300.0
2012-11-26 14:30:00,16.97,17.04,16.95,17.04,105200.0,14.5135,14.5734,14.4964,14.5734,105200.0
2012-11-26 14:40:00,17.05,17.07,16.99,17.02,127800.0,14.5819,14.599,14.5306,14.5563,127800.0
2012-11-26 14:50:00,17.02,17.05,16.99,17.0,168500.0,14.5563,14.5819,14.5306,14.5392,168500.0
2012-11-26 15:00:00,16.99,17.0,16.95,16.97,174400.0,14.5306,14.5392,14.4964,14.5135,174400.0
2012-11-26 15:10:00,16.97,16.98,16.91,16.95,232700.0,14.5135,14.5221,14.4622,14.4964,232700.0
2012-11-26 15:20:00,16.95,17.01,16.94,16.96,261300.0,14.4964,14.5477,14.4879,14.505,261300.0
2012-11-26 15:30:00,16.96,17.0,16.94,16.98,437200.0,14.505,14.5392,14.4879,14.5221,437200.0
2012-11-26 15:40:00,16.98,17.07,16.96,17.04,701500.0,14.5221,14.599,14.505,14.5734,701500.0
2012-11-26 15:50:00,17.05,17.08,16.97,17.06,1000300.0,14.5819,14.6076,14.5135,14.5905,1000300.0
2012-11-27 09:30:00,17.07,17.3,16.89,17.27,454600.0,14.599,14.7958,14.4451,14.7701,454600.0
2012-11-27 09:40:00,17.27,17.34,17.18,17.32,402100.0,14.7701,14.83,14.6931,14.8129,402100.0
2012-11-27 09:50:00,17.32,17.33,17.21,17.29,216400.0,14.8129,14.8214,14.7188,14.7872,216400.0
2012-11-27 10:00:00,17.29,17.34,17.11,17.22,415600.0,14.7872,14.83,14.6333,14.7273,415600.0
2012-11-27 10:10:00,17.23,17.24,17.06,17.11,374100.0,14.7359,14.7444,14.5905,14.6333,374100.0
2012-11-27 10:20:00,17.1,17.13,17.05,17.07,343700.0,14.6247,14.6504,14.5819,14.599,343700.0
2012-11-27 10:30:00,17.07,17.13,17.04,17.1,292800.0,14.599,14.6504,14.5734,14.6247,292800.0
2012-11-27 10:40:00,17.1,17.21,17.07,17.19,474700.0,14.6247,14.7188,14.599,14.7017,474700.0
2012-11-27 10:50:00,17.2,17.23,17.09,17.12,248300.0,14.7102,14.7359,14.6162,14.6418,248300.0
2012-11-27 11:00:00,17.13,17.17,17.09,17.15,232400.0,14.6504,14.6846,14.6162,14.6675,232400.0
2012-11-27 11:10:00,17.16,17.19,17.11,17.12,196200.0,14.676,14.7017,14.6333,14.6418,196200.0
2012-11-27 11:20:00,17.12,17.16,17.07,17.12,217300.0,14.6418,14.676,14.599,14.6418,217300.0
2012-11-27 11:30:00,17.11,17.23,17.08,17.2,211000.0,14.6333,14.7359,14.6076,14.7102,211000.0
2012-11-27 11:40:00,17.21,17.21,17.14,17.15,180300.0,14.7188,14.7188,14.6589,14.6675,180300.0
2012-11-27 11:50:00,17.15,17.23,17.15,17.17,203600.0,14.6675,14.7359,14.6675,14.6846,203600.0
2012-11-27 12:00:00,17.18,17.3,17.18,17.29,226100.0,14.6931,14.7958,14.6931,14.7872,226100.0
2012-11-27 12:10:00,17.29,17.31,17.25,17.27,202400.0,14.7872,14.8043,14.753,14.7701,202400.0
2012-11-27 12:20:00,17.28,17.35,17.28,17.31,321000.0,14.7786,14.8385,14.7786,14.8043,321000.0
2012-11-27 12:30:00,17.32,17.32,17.29,17.29,113500.0,14.8129,14.8129,14.7872,14.7872,113500.0
2012-11-27 12:40:00,17.29,17.34,17.29,17.32,116300.0,14.7872,14.83,14.7872,14.8129,116300.0
2012-11-27 12:50:00,17.33,17.38,17.29,17.37,200600.0,14.8214,14.8642,14.7872,14.8556,200600.0
2012-11-27 13:00:00,17.36,17.37,17.29,17.32,177300.0,14.8471,14.8556,14.7872,14.8129,177300.0
2012-11-27 13:10:00,17.31,17.46,17.3,17.45,202800.0,14.8043,14.9326,14.7958,14.924,202800.0
2012-11-27 13:20:00,17.46,17.49,17.37,17.41,281400.0,14.9326,14.9583,14.8556,14.8898,281400.0
2012-11-27 13:30:00,17.41,17.42,17.31,17.31,347300.0,14.8898,14.8984,14.8043,14.8043,347300.0
2012-11-27 13:40:00,17.32,17.39,17.3,17.36,207800.0,14.8129,14.8727,14.7958,14.8471,207800.0
2012-11-27 13:50:00,17.36,17.37,17.28,17.28,222200.0,14.8471,14.8556,14.7786,14.7786,222200.0
2012-11-27 14:00:00,17.29,17.34,17.27,17.29,164600.0,14.7872,14.83,14.7701,14.7872,164600.0
2012-11-27 14:10:00,17.3,17.34,17.28,17.34,149800.0,14.7958,14.83,14.7786,14.83,149800.0
2012-11-27 14:20:00,17.35,17.35,17.17,17.24,281900.0,14.8385,14.8385,14.6846,14.7444,281900.0
2012-11-27 14:30:00,17.25,17.26,17.15,17.18,226200.0,14.753,14.7615,14.6675,14.6931,226200.0
2012-11-27 14:40:00,17.18,17.2,17.11,17.14,216700.0,14.6931,14.7102,14.6333,14.6589,216700.0
2012-11-27 14:50:00,17.14,17.2,17.12,17.19,200200.0,14.6589,14.7102,14.6418,14.7017,200200.0
2012-11-27 15:00:00,17.19,17.21,17.12,17.14,310200.0,14.7017,14.7188,14.6418,14.6589,310200.0
2012-11-27 15:10:00,17.14,17.16,17.04,17.05,413600.0,14.6589,14.676,14.5734,14.5819,413600.0
2012-11-27 15:20:00,17.06,17.13,17.05,17.13,276800.0,14.5905,14.6504,14.5819,14.6504,276800.0
2012-11-27 15:30:00,17.13,17.15,17.09,17.14,458200.0,14.6504,14.6675,14.6162,14.6589,458200.0
2012-11-27 15:40:00,17.13,17.16,17.12,17.16,377600.0,14.6504,14.676,14.6418,14.676,377600.0
2012-11-27 15:50:00,17.15,17.16,17.08,17.11,690900.0,14.6675,14.676,14.6076,14.6333,690900.0
2012-11-28 09:30:00,17.05,17.11,16.95,17.04,294900.0,14.5819,14.6333,14.4964,14.5734,294900.0
2012-11-28 09:40:00,17.04,17.15,16.97,16.99,224900.0,14.5734,14.6675,14.5135,14.5306,224900.0
2012-11-28 09:50:00,16.99,17.06,16.91,16.98,247900.0,14.5306,14.5905,14.4622,14.5221,247900.0
2012-11-28 10:00:00,16.96,16.98,16.33,16.54,1643800.0,14.505,14.5221,13.9662,14.1458,1643800.0
2012-11-28 10:10:00,16.55,16.69,16.53,16.61,506900.0,14.1543,14.2741,14.1372,14.2056,506900.0
2012-11-28 10:20:00,16.61,16.69,16.55,16.66,276300.0,14.2056,14.2741,14.1543,14.2484,276300.0
2012-11-28 10:30:00,16.65,16.86,16.64,16.85,613400.0,14.2398,14.4194,14.2313,14.4109,613400.0
2012-11-28 10:40:00,16.85,16.9,16.76,16.82,379500.0,14.4109,14.4537,14.3339,14.3852,379500.0
2012-11-28 10:50:00,16.81,16.81,16.68,16.72,275000.0,14.3767,14.3767,14.2655,14.2997,275000.0
2012-11-28 11:00:00,16.72,16.78,16.7,16.7,190300.0,14.2997,14.351,14.2826,14.2826,190300.0
2012-11-28 11:10:00,16.7,16.89,16.7,16.87,247700.0,14.2826,14.4451,14.2826,14.428,247700.0
2012-11-28 11:20:00,16.87,16.92,16.83,16.87,231100.0,14.428,14.4708,14.3938,14.428,231100.0
2012-11-28 11:30:00,16.88,16.89,16.73,16.77,185000.0,14.4366,14.4451,14.3083,14.3425,185000.0
2012-11-28 11:40:00,16.77,16.78,16.66,16.71,193300.0,14.3425,14.351,14.2484,14.2912,193300.0
2012-11-28 11:50:00,16.72,16.79,16.64,16.66,125900.0,14.2997,14.3596,14.2313,14.2484,125900.0
2012-11-28 12:00:00,16.65,16.72,16.64,16.71,161300.0,14.2398,14.2997,14.2313,14.2912,161300.0
2012-11-28 12:10:00,16.7,16.8,16.65,16.75,245000.0,14.2826,14.3681,14.2398,14.3254,245000.0
2012-11-28 12:20:00,16.76,16.78,16.7,16.73,237300.0,14.3339,14.351,14.2826,14.3083,237300.0
2012-11-28 12:30:00,16.74,16.82,16.73,16.82,201200.0,14.3168,14.3852,14.3083,14.3852,201200.0
2012-11-28 12:40:00,16.82,16.84,16.79,16.81,105900.0,14.3852,14.4023,14.3596,14.3767,105900.0
2012-11-28 12:50:00,16.8,16.84,16.79,16.8,130200.0,14.3681,14.4023,14.3596,14.3681,130200.0
2012-11-28 13:00:00,16.8,16.8,16.75,16.77,141500.0,14.3681,14.3681,14.3254,14.3425,141500.0
2012-11-28 13:10:00,16.78,16.84,16.76,16.83,108900.0,14.351,14.4023,14.3339,14.3938,108900.0
2012-11-28 13:20:00,16.82,16.85,16.8,16.85,98900.0,14.3852,14.4109,14.3681,14.4109,98900.0
2012-11-28 13:30:00,16.85,16.88,16.81,16.81,165000.0,14.4109,14.4366,14.3767,14.3767,165000.0
2012-11-28 13:40:00,16.82,16.88,16.81,16.88,129500.0,14.3852,14.4366,14.3767,14.4366,129500.0
2012-11-28 13:50:00,16.87,16.89,16.85,16.85,113900.0,14.428,14.4451,14.4109,14.4109,113900.0
2012-11-28 14:00:00,16.86,16.91,16.82,16.88,224000.0,14.4194,14.4622,14.3852,14.4366,224000.0
2012-11-28 14:10:00,16.87,16.9,16.84,16.87,100100.0,14.428,14.4537,14.4023,14.428,100100.0
2012-11-28 14:20:00,16.87,16.87,16.84,16.86,147400.0,14.428,14.428,14.4023,14.4194,147400.0
2012-11-28 14:30:00,16.85,16.89,16.85,16.87,207700.0,14.4109,14.4451,14.4109,14.428,207700.0
2012-11-28 14:40:00,16.87,16.91,16.82,16.82,274500.0,14.428,14.4622,14.3852,14.3852,274500.0
2012-11-28 14:50:00,16.82,16.88,16.81,16.85,130700.0,14.3852,14.4366,14.3767,14.4109,130700.0
2012-11-28 15:00:00,16.84,16.9,16.84,16.9,201300.0,14.4023,14.4537,14.4023,14.4537,201300.0
2012-11-28 15:10:00,16.89,16.94,16.87,16.9,278100.0,14.4451,14.4879,14.428,14.4537,278100.0
2012-11-28 15:20:00,16.9,16.95,16.9,16.94,339000.0,14.4537,14.4964,14.4537,14.4879,339000.0
2012-11-28 15:30:00,16.94,16.98,16.93,16.96,349100.0,14.4879,14.5221,14.4793,14.505,349100.0
2012-11-28 15:40:00,16.96,17.0,16.94,16.99,387400.0,14.505,14.5392,14.4879,14.5306,387400.0
2012-11-28 15:50:00,16.99,17.01,16.96,17.0,705100.0,14.5306,14.5477,14.505,14.5392,705100.0
2012-11-29 09:30:00,17.08,17.28,17.08,17.2,394900.0,14.6076,14.7786,14.6076,14.7102,394900.0
2012-11-29 09:40:00,17.21,17.34,17.19,17.32,316400.0,14.7188,14.83,14.7017,14.8129,316400.0
2012-11-29 09:50:00,17.31,17.4,17.26,17.36,256500.0,14.8043,14.8813,14.7615,14.8471,256500.0
2012-11-29 10:00:00,17.33,17.46,17.22,17.3,1174400.0,14.8214,14.9326,14.7273,14.7958,1174400.0
2012-11-29 10:10:00,17.3,17.37,17.25,17.34,528600.0,14.7958,14.8556,14.753,14.83,528600.0
2012-11-29 10:20:00,17.35,17.41,17.26,17.3,589100.0,14.8385,14.8898,14.7615,14.7958,589100.0
2012-11-29 10:30:00,17.3,17.3,17.2,17.23,318100.0,14.7958,14.7958,14.7102,14.7359,318100.0
2012-11-29 10:40:00,17.23,17.29,17.2,17.26,351300.0,14.7359,14.7872,14.7102,14.7615,351300.0
2012-11-29 10:50:00,17.26,17.37,17.25,17.29,242300.0,14.7615,14.8556,14.753,14.7872,242300.0
2012-11-29 11:00:00,17.29,17.33,17.27,17.32,326200.0,14.7872,14.8214,14.7701,14.8129,326200.0
2012-11-29 11:10:00,17.32,17.37,17.29,17.3,223700.0,14.8129,14.8556,14.7872,14.7958,223700.0
2012-11-29 11:20:00,17.3,17.31,17.2,17.24,243100.0,14.7958,14.8043,14.7102,14.7444,243100.0
2012-11-29 11:30:00,17.25,17.25,17.15,17.16,192700.0,14.753,14.753,14.6675,14.676,192700.0
2012-11-29 11:40:00,17.16,17.16,16.96,17.03,820800.0,14.676,14.676,14.505,14.5648,820800.0
2012-11-29 11:50:00,17.03,17.12,16.99,17.07,359500.0,14.5648,14.6418,14.5306,14.599,359500.0
2012-11-29 12:00:00,17.08,17.14,17.05,17.13,308800.0,14.6076,14.6589,14.5819,14.6504,308800.0
2012-11-29 12:10:00,17.13,17.24,17.11,17.17,242600.0,14.6504,14.7444,14.6333,14.6846,242600.0
2012-11-29 12:20:00,17.18,17.33,17.17,17.28,239500.0,14.6931,14.8214,14.6846,14.7786,239500.0
2012-11-29 12:30:00,17.28,17.33,17.23,17.26,280300.0,14.7786,14.8214,14.7359,14.7615,280300.0
2012-11-29 12:40:00,17.26,17.28,17.21,17.28,123800.0,14.7615,14.7786,14.7188,14.7786,123800.0
2012-11-29 12:50:00,17.28,17.29,17.25,17.28,112200.0,14.7786,14.7872,14.753,14.7786,112200.0
2012-11-29 13:00:00,17.28,17.3,17.23,17.24,113500.0,14.7786,14.7958,14.7359,14.7444,113500.0
2012-11-29 13:10:00,17.24,17.25,17.13,17.14,303500.0,14.7444,14.753,14.6504,14.6589,303500.0
2012-11-29 13:20:00,17.14,17.21,17.12,17.21,129400.0,14.6589,14.7188,14.6418,14.7188,129400.0
2012-11-29 13:30:00,17.21,17.24,17.15,17.19,172400.0,14.7188,14.7444,14.6675,14.7017,172400.0
2012-11-29 13:40:00,17.19,17.19,17.1,17.18,152900.0,14.7017,14.7017,14.6247,14.6931,152900.0
2012-11-29 13:50:00,17.17,17.24,17.17,17.22,146200.0,14.6846,14.7444,14.6846,14.7273,146200.0
2012-11-29 14:00:00,17.22,17.23,17.16,17.18,130700.0,14.7273,14.7359,14.676,14.6931,130700.0
2012-11-29 14:10:00,17.18,17.2,17.15,17.18,106800.0,14.6931,14.7102,14.6675,14.6931,106800.0
2012-11-29 14:20:00,17.17,17.17,17.12,17.13,171900.0,14.6846,14.6846,14.6418,14.6504,171900.0
2012-11-29 14:30:00,17.12,17.16,17.11,17.13,137100.0,14.6418,14.676,14.6333,14.6504,137100.0
2012-11-29 14:40:00,17.13,17.14,17.07,17.12,228900.0,14.6504,14.6589,14.599,14.6418,228900.0
2012-11-29 14:50:00,17.12,17.13,17.07,17.1,161400.0,14.6418,14.6504,14.599,14.6247,161400.0
2012-11-29 15:00:00,17.1,17.12,17.06,17.09,215400.0,14.6247,14.6418,14.5905,14.6162,215400.0
2012-11-29 15:10:00,17.1,17.1,17.02,17.03,328000.0,14.6247,14.6247,14.5563,14.5648,328000.0
2012-11-29 15:20:00,17.03,17.05,16.98,17.04,360700.0,14.5648,14.5819,14.5221,14.5734,360700.0
2012-11-29 15:30:00,17.04,17.08,17.0,17.07,396500.0,14.5734,14.6076,14.5392,14.599,396500.0
2012-11-29 15:40:00,17.06,17.15,17.06,17.14,509800.0,14.5905,14.6675,14.5905,14.6589,509800.0
2012-11-29 15:50:00,17.14,17.14,17.09,17.12,738600.0,14.6589,14.6589,14.6162,14.6418,738600.0
2012-11-30 09:30:00,17.06,17.13,16.79,16.79,557900.0,14.5905,14.6504,14.3596,14.3596,557900.0
2012-11-30 09:40:00,16.79,16.93,16.66,16.75,624500.0,14.3596,14.4793,14.2484,14.3254,624500.0
2012-11-30 09:50:00,16.74,16.75,16.56,16.67,499600.0,14.3168,14.3254,14.1629,14.2569,499600.0
2012-11-30 10:00:00,16.67,16.67,16.43,16.43,686300.0,14.2569,14.2569,14.0517,14.0517,686300.0
2012-11-30 10:10:00,16.43,16.55,16.41,16.5,834200.0,14.0517,14.1543,14.0346,14.1116,834200.0
2012-11-30 10:20:00,16.5,16.63,16.47,16.63,489000.0,14.1116,14.2227,14.0859,14.2227,489000.0
2012-11-30 10:30:00,16.62,16.78,16.61,16.73,619600.0,14.2142,14.351,14.2056,14.3083,619600.0
2012-11-30 10:40:00,16.74,16.82,16.68,16.73,319400.0,14.3168,14.3852,14.2655,14.3083,319400.0
2012-11-30 10:50:00,16.72,16.74,16.66,16.7,216600.0,14.2997,14.3168,14.2484,14.2826,216600.0
2012-11-30 11:00:00,16.7,16.73,16.65,16.73,222100.0,14.2826,14.3083,14.2398,14.3083,222100.0
2012-11-30 11:10:00,16.73,16.74,16.69,16.71,195100.0,14.3083,14.3168,14.2741,14.2912,195100.0
2012-11-30 11:20:00,16.71,16.73,16.66,16.72,141100.0,14.2912,14.3083,14.2484,14.2997,141100.0
2012-11-30 11:30:00,16.72,16.76,16.7,16.76,144100.0,14.2997,14.3339,14.2826,14.3339,144100.0
2012-11-30 11:40:00,16.76,16.8,16.73,16.73,172100.0,14.3339,14.3681,14.3083,14.3083,172100.0
2012-11-30 11:50:00,16.73,16.77,16.7,16.74,119500.0,14.3083,14.3425,14.2826,14.3168,119500.0
2012-11-30 12:00:00,16.74,16.75,16.65,16.66,157800.0,14.3168,14.3254,14.2398,14.2484,157800.0
2012-11-30 12:10:00,16.66,16.68,16.63,16.64,137000.0,14.2484,14.2655,14.2227,14.2313,137000.0
2012-11-30 12:20:00,16.64,16.73,16.63,16.72,174000.0,14.2313,14.3083,14.2227,14.2997,174000.0
2012-11-30 12:30:00,16.72,16.82,16.69,16.8,335900.0,14.2997,14.3852,14.2741,14.3681,335900.0
2012-11-30 12:40:00,16.79,16.8,16.71,16.76,164800.0,14.3596,14.3681,14.2912,14.3339,164800.0
2012-11-30 12:50:00,16.75,16.76,16.68,16.71,133700.0,14.3254,14.3339,14.2655,14.2912,133700.0
2012-11-30 13:00:00,16.71,16.73,16.62,16.63,209000.0,14.2912,14.3083,14.2142,14.2227,209000.0
2012-11-30 13:10:00,16.64,16.64,16.57,16.57,114400.0,14.2313,14.2313,14.1714,14.1714,114400.0
2012-11-30 13:20:00,16.57,16.7,16.57,16.69,122900.0,14.1714,14.2826,14.1714,14.2741,122900.0
2012-11-30 13:30:00,16.68,16.71,16.67,16.68,83300.0,14.2655,14.2912,14.2569,14.2655,83300.0
2012-11-30 13:40:00,16.68,16.72,16.67,16.71,95600.0,14.2655,14.2997,14.2569,14.2912,95600.0
2012-11-30 13:50:00,16.71,16.78,16.7,16.76,172900.0,14.2912,14.351,14.2826,14.3339,172900.0
2012-11-30 14:00:00,16.77,16.8,16.76,16.79,147500.0,14.3425,14.3681,14.3339,14.3596,147500.0
2012-11-30 14:10:00,16.79,16.83,16.77,16.8,220000.0,14.3596,14.3938,14.3425,14.3681,220000.0
2012-11-30 14:20:00,16.79,16.8,16.7,16.71,524100.0,14.3596,14.3681,14.2826,14.2912,524100.0
2012-11-30 14:30:00,16.72,16.73,16.66,16.66,213100.0,14.2997,14.3083,14.2484,14.2484,213100.0
2012-11-30 14:40:00,16.68,16.7,16.66,16.7,249400.0,14.2655,14.2826,14.2484,14.2826,249400.0
2012-11-30 14:50:00,16.69,16.7,16.62,16.63,245900.0,14.2741,14.2826,14.2142,14.2227,245900.0
2012-11-30 15:00:00,16.64,16.72,16.62,16.68,263600.0,14.2313,14.2997,14.2142,14.2655,263600.0
2012-11-30 15:10:00,16.68,16.8,16.68,16.72,340100.0,14.2655,14.3681,14.2655,14.2997,340100.0
2012-11-30 15:20:00,16.73,16.77,16.72,16.77,264900.0,14.3083,14.3425,14.2997,14.3425,264900.0
2012-11-30 15:30:00,16.77,16.82,16.75,16.82,490100.0,14.3425,14.3852,14.3254,14.3852,490100.0
2012-11-30 15:40:00,16.82,16.85,16.77,16.84,947300.0,14.3852,14.4109,14.3425,14.4023,947300.0
2012-11-30 15:50:00,16.84,16.85,16.82,16.82,1738400.0,14.4023,14.4109,14.3852,14.3852,1738400.0
2012-12-03 09:30:00,16.96,17.0,16.84,16.96,315800.0,14.505,14.5392,14.4023,14.505,315800.0
2012-12-03 09:40:00,16.96,16.96,16.83,16.86,233900.0,14.505,14.505,14.3938,14.4194,233900.0
2012-12-03 09:50:00,16.85,16.94,16.8,16.83,142100.0,14.4109,14.4879,14.3681,14.3938,142100.0
2012-12-03 10:00:00,16.82,16.92,16.73,16.84,340000.0,14.3852,14.4708,14.3083,14.4023,340000.0
2012-12-03 10:10:00,16.85,16.87,16.76,16.86,169300.0,14.4109,14.428,14.3339,14.4194,169300.0
2012-12-03 10:20:00,16.86,16.91,16.84,16.87,201000.0,14.4194,14.4622,14.4023,14.428,201000.0
2012-12-03 10:30:00,16.88,16.91,16.84,16.88,190200.0,14.4366,14.4622,14.4023,14.4366,190200.0
2012-12-03 10:40:00,16.89,16.99,16.87,16.99,283200.0,14.4451,14.5306,14.428,14.5306,283200.0
2012-12-03 10:50:00,16.98,16.99,16.87,16.91,322100.0,14.5221,14.5306,14.428,14.4622,322100.0
2012-12-03 11:00:00,16.93,16.98,16.91,16.96,225300.0,14.4793,14.5221,14.4622,14.505,225300.0
2012-12-03 11:10:00,16.96,16.98,16.93,16.95,211800.0,14.505,14.5221,14.4793,14.4964,211800.0
2012-12-03 11:20:00,16.95,16.95,16.91,16.93,221600.0,14.4964,14.4964,14.4622,14.4793,221600.0
2012-12-03 11:30:00,16.94,16.96,16.91,16.94,188700.0,14.4879,14.505,14.4622,14.4879,188700.0
2012-12-03 11:40:00,16.95,16.95,16.9,16.92,143100.0,14.4964,14.4964,14.4537,14.4708,143100.0
2012-12-03 11:50:00,16.92,17.0,16.91,16.98,172000.0,14.4708,14.5392,14.4622,14.5221,172000.0
2012-12-03 12:00:00,16.99,17.03,16.97,17.0,214000.0,14.5306,14.5648,14.5135,14.5392,214000.0
2012-12-03 12:10:00,17.01,17.14,17.0,17.12,351600.0,14.5477,14.6589,14.5392,14.6418,351600.0
2012-12-03 12:20:00,17.11,17.14,17.06,17.12,197500.0,14.6333,14.6589,14.5905,14.6418,197500.0
2012-12-03 12:30:00,17.11,17.18,17.11,17.13,187400.0,14.6333,14.6931,14.6333,14.6504,187400.0
2012-12-03 12:40:00,17.12,17.14,17.09,17.11,177800.0,14.6418,14.6589,14.6162,14.6333,177800.0
2012-12-03 12:50:00,17.11,17.16,17.11,17.12,119100.0,14.6333,14.676,14.6333,14.6418,119100.0
2012-12-03 13:00:00,17.12,17.14,17.07,17.08,91900.0,14.6418,14.6589,14.599,14.6076,91900.0
2012-12-03 13:10:00,17.09,17.1,17.06,17.09,79000.0,14.6162,14.6247,14.5905,14.6162,79000.0
2012-12-03 13:20:00,17.09,17.09,17.04,17.07,80100.0,14.6162,14.6162,14.5734,14.599,80100.0
2012-12-03 13:30:00,17.06,17.07,17.0,17.04,141400.0,14.5905,14.599,14.5392,14.5734,141400.0
2012-12-03 13:40:00,17.04,17.06,17.03,17.05,98900.0,14.5734,14.5905,14.5648,14.5819,98900.0
2012-12-03 13:50:00,17.05,17.06,17.02,17.05,66600.0,14.5819,14.5905,14.5563,14.5819,66600.0
2012-12-03 14:00:00,17.05,17.09,17.04,17.09,192200.0,14.5819,14.6162,14.5734,14.6162,192200.0
2012-12-03 14:10:00,17.09,17.09,17.05,17.07,133200.0,14.6162,14.6162,14.5819,14.599,133200.0
2012-12-03 14:20:00,17.08,17.11,17.06,17.08,145400.0,14.6076,14.6333,14.5905,14.6076,145400.0
2012-12-03 14:30:00,17.09,17.09,17.06,17.07,115700.0,14.6162,14.6162,14.5905,14.599,115700.0
2012-12-03 14:40:00,17.07,17.08,17.03,17.04,129600.0,14.599,14.6076,14.5648,14.5734,129600.0
2012-12-03 14:50:00,17.04,17.05,17.01,17.04,131300.0,14.5734,14.5819,14.5477,14.5734,131300.0
2012-12-03 15:00:00,17.03,17.1,17.03,17.04,310200.0,14.5648,14.6247,14.5648,14.5734,310200.0
2012-12-03 15:10:00,17.03,17.05,16.98,16.99,256100.0,14.5648,14.5819,14.5221,14.5306,256100.0
2012-12-03 15:20:00,16.98,17.02,16.97,17.0,180900.0,14.5221,14.5563,14.5135,14.5392,180900.0
2012-12-03 15:30:00,17.0,17.03,16.96,16.98,296900.0,14.5392,14.5648,14.505,14.5221,296900.0
2012-12-03 15:40:00,16.99,17.01,16.96,16.96,232100.0,14.5306,14.5477,14.505,14.505,232100.0
2012-12-03 15:50:00,16.96,17.01,16.94,16.95,506800.0,14.505,14.5477,14.4879,14.4964,506800.0
2012-12-04 09:30:00,17.24,17.37,17.12,17.12,451900.0,14.7444,14.8556,14.6418,14.6418,451900.0
2012-12-04 09:40:00,17.13,17.25,17.11,17.19,333500.0,14.6504,14.753,14.6333,14.7017,333500.0
2012-12-04 09:50:00,17.18,17.25,17.12,17.12,280500.0,14.6931,14.753,14.6418,14.6418,280500.0
2012-12-04 10:00:00,17.13,17.28,17.13,17.26,355100.0,14.6504,14.7786,14.6504,14.7615,355100.0
2012-12-04 10:10:00,17.26,17.29,17.19,17.21,187800.0,14.7615,14.7872,14.7017,14.7188,187800.0
2012-12-04 10:20:00,17.21,17.25,17.05,17.08,466800.0,14.7188,14.753,14.5819,14.6076,466800.0
2012-12-04 10:30:00,17.08,17.14,17.02,17.1,536000.0,14.6076,14.6589,14.5563,14.6247,536000.0
2012-12-04 10:40:00,17.1,17.16,17.07,17.12,202000.0,14.6247,14.676,14.599,14.6418,202000.0
2012-12-04 10:50:00,17.12,17.13,16.9,17.04,564900.0,14.6418,14.6504,14.4537,14.5734,564900.0
2012-12-04 11:00:00,17.03,17.05,16.9,16.93,348800.0,14.5648,14.5819,14.4537,14.4793,348800.0
2012-12-04 11:10:00,16.93,17.03,16.9,17.01,293900.0,14.4793,14.5648,14.4537,14.5477,293900.0
2012-12-04 11:20:00,17.01,17.02,16.92,16.93,128400.0,14.5477,14.5563,14.4708,14.4793,128400.0
2012-12-04 11:30:00,16.93,16.98,16.92,16.94,174500.0,14.4793,14.5221,14.4708,14.4879,174500.0
2012-12-04 11:40:00,16.94,17.01,16.92,16.93,198400.0,14.4879,14.5477,14.4708,14.4793,198400.0
2012-12-04 11:50:00,16.93,16.95,16.8,16.91,400700.0,14.4793,14.4964,14.3681,14.4622,400700.0
2012-12-04 12:00:00,16.91,16.91,16.82,16.83,209900.0,14.4622,14.4622,14.3852,14.3938,209900.0
2012-12-04 12:10:00,16.84,16.85,16.76,16.83,147300.0,14.4023,14.4109,14.3339,14.3938,147300.0
2012-12-04 12:20:00,16.83,16.91,16.81,16.85,306900.0,14.3938,14.4622,14.3767,14.4109,306900.0
2012-12-04 12:30:00,16.86,16.91,16.84,16.88,224000.0,14.4194,14.4622,14.4023,14.4366,224000.0
2012-12-04 12:40:00,16.89,16.95,16.86,16.94,171200.0,14.4451,14.4964,14.4194,14.4879,171200.0
2012-12-04 12:50:00,16.94,16.94,16.85,16.91,132700.0,14.4879,14.4879,14.4109,14.4622,132700.0
2012-12-04 13:00:00,16.9,16.93,16.85,16.88,179300.0,14.4537,14.4793,14.4109,14.4366,179300.0
2012-12-04 13:10:00,16.89,16.91,16.86,16.88,95900.0,14.4451,14.4622,14.4194,14.4366,95900.0
2012-12-04 13:20:00,16.89,17.04,16.89,17.0,169200.0,14.4451,14.5734,14.4451,14.5392,169200.0
2012-12-04 13:30:00,17.01,17.05,17.0,17.02,140500.0,14.5477,14.5819,14.5392,14.5563,140500.0
2012-12-04 13:40:00,17.02,17.08,17.02,17.06,243100.0,14.5563,14.6076,14.5563,14.5905,243100.0
2012-12-04 13:50:00,17.07,17.2,17.06,17.14,432700.0,14.599,14.7102,14.5905,14.6589,432700.0
2012-12-04 14:00:00,17.15,17.18,17.11,17.11,304900.0,14.6675,14.6931,14.6333,14.6333,304900.0
2012-12-04 14:10:00,17.12,17.13,17.09,17.12,229000.0,14.6418,14.6504,14.6162,14.6418,229000.0
2012-12-04 14:20:00,17.13,17.16,17.06,17.06,191100.0,14.6504,14.676,14.5905,14.5905,191100.0
2012-12-04 14:30:00,17.07,17.08,17.01,17.04,141500.0,14.599,14.6076,14.5477,14.5734,141500.0
2012-12-04 14:40:00,17.04,17.09,17.03,17.07,118900.0,14.5734,14.6162,14.5648,14.599,118900.0
2012-12-04 14:50:00,17.07,17.09,17.02,17.06,152400.0,14.599,14.6162,14.5563,14.5905,152400.0
2012-12-04 15:00:00,17.06,17.14,17.05,17.11,266700.0,14.5905,14.6589,14.5819,14.6333,266700.0
2012-12-04 15:10:00,17.11,17.13,17.08,17.13,170000.0,14.6333,14.6504,14.6076,14.6504,170000.0
2012-12-04 15:20:00,17.12,17.13,17.09,17.12,148500.0,14.6418,14.6504,14.6162,14.6418,148500.0
2012-12-04 15:30:00,17.12,17.15,17.09,17.13,245000.0,14.6418,14.6675,14.6162,14.6504,245000.0
2012-12-04 15:40:00,17.13,17.14,17.05,17.1,301100.0,14.6504,14.6589,14.5819,14.6247,301100.0
2012-12-04 15:50:00,17.09,17.11,17.06,17.07,539400.0,14.6162,14.6333,14.5905,14.599,539400.0
2012-12-05 09:30:00,17.11,17.2,16.9,16.92,233000.0,14.6333,14.7102,14.4537,14.4708,233000.0
2012-12-05 09:40:00,16.93,16.98,16.8,16.84,305800.0,14.4793,14.5221,14.3681,14.4023,305800.0
2012-12-05 09:50:00,16.83,16.87,16.57,16.66,472400.0,14.3938,14.428,14.1714,14.2484,472400.0
2012-12-05 10:00:00,16.67,16.76,16.64,16.72,363000.0,14.2569,14.3339,14.2313,14.2997,363000.0
2012-12-05 10:10:00,16.72,16.72,16.65,16.67,382200.0,14.2997,14.2997,14.2398,14.2569,382200.0
2012-12-05 10:20:00,16.68,16.71,16.55,16.55,233800.0,14.2655,14.2912,14.1543,14.1543,233800.0
2012-12-05 10:30:00,16.55,16.58,16.42,16.46,427600.0,14.1543,14.18,14.0431,14.0773,427600.0
2012-12-05 10:40:00,16.46,16.49,16.38,16.44,332900.0,14.0773,14.103,14.0089,14.0602,332900.0
2012-12-05 10:50:00,16.45,16.48,16.33,16.4,455000.0,14.0688,14.0945,13.9662,14.026,455000.0
2012-12-05 11:00:00,16.41,16.61,16.36,16.56,417100.0,14.0346,14.2056,13.9918,14.1629,417100.0
2012-12-05 11:10:00,16.55,16.61,16.51,16.55,328800.0,14.1543,14.2056,14.1201,14.1543,328800.0
2012-12-05 11:20:00,16.56,16.63,16.53,16.59,186700.0,14.1629,14.2227,14.1372,14.1885,186700.0
2012-12-05 11:30:00,16.59,16.69,16.59,16.6,231400.0,14.1885,14.2741,14.1885,14.1971,231400.0
2012-12-05 11:40:00,16.59,16.65,16.56,16.6,127000.0,14.1885,14.2398,14.1629,14.1971,127000.0
2012-12-05 11:50:00,16.61,16.69,16.59,16.63,169900.0,14.2056,14.2741,14.1885,14.2227,169900.0
2012-12-05 12:00:00,16.64,16.74,16.64,16.66,172500.0,14.2313,14.3168,14.2313,14.2484,172500.0
2012-12-05 12:10:00,16.67,16.69,16.62,16.65,168600.0,14.2569,14.2741,14.2142,14.2398,168600.0
2012-12-05 12:20:00,16.65,16.66,16.56,16.56,116900.0,14.2398,14.2484,14.1629,14.1629,116900.0
2012-12-05 12:30:00,16.56,16.66,16.56,16.65,204300.0,14.1629,14.2484,14.1629,14.2398,204300.0
2012-12-05 12:40:00,16.66,16.68,16.55,16.56,161900.0,14.2484,14.2655,14.1543,14.1629,161900.0
2012-12-05 12:50:00,16.57,16.59,16.54,16.54,99000.0,14.1714,14.1885,14.1458,14.1458,99000.0
2012-12-05 13:00:00,16.55,16.56,16.52,16.54,130800.0,14.1543,14.1629,14.1287,14.1458,130800.0
2012-12-05 13:10:00,16.54,16.58,16.52,16.53,262600.0,14.1458,14.18,14.1287,14.1372,262600.0
2012-12-05 13:20:00,16.53,16.55,16.52,16.54,143700.0,14.1372,14.1543,14.1287,14.1458,143700.0
2012-12-05 13:30:00,16.55,16.55,16.53,16.55,164100.0,14.1543,14.1543,14.1372,14.1543,164100.0
2012-12-05 13:40:00,16.54,16.56,16.51,16.53,151500.0,14.1458,14.1629,14.1201,14.1372,151500.0
2012-12-05 13:50:00,16.54,16.58,16.5,16.52,189700.0,14.1458,14.18,14.1116,14.1287,189700.0
2012-12-05 14:00:00,16.52,16.54,16.49,16.5,208900.0,14.1287,14.1458,14.103,14.1116,208900.0
2012-12-05 14:10:00,16.5,16.51,16.4,16.41,339100.0,14.1116,14.1201,14.026,14.0346,339100.0
2012-12-05 14:20:00,16.41,16.41,16.33,16.35,386400.0,14.0346,14.0346,13.9662,13.9833,386400.0
2012-12-05 14:30:00,16.35,16.4,16.33,16.4,226300.0,13.9833,14.026,13.9662,14.026,226300.0
2012-12-05 14:40:00,16.4,16.41,16.32,16.35,237300.0,14.026,14.0346,13.9576,13.9833,237300.0
2012-12-05 14:50:00,16.36,16.36,16.17,16.18,507500.0,13.9918,13.9918,13.8293,13.8379,507500.0
2012-12-05 15:00:00,16.19,16.26,16.17,16.25,520400.0,13.8464,13.9063,13.8293,13.8977,520400.0
2012-12-05 15:10:00,16.25,16.3,16.24,16.28,371400.0,13.8977,13.9405,13.8892,13.9234,371400.0
2012-12-05 15:20:00,16.29,16.32,16.23,16.3,432200.0,13.932,13.9576,13.8806,13.9405,432200.0
2012-12-05 15:30:00,16.3,16.3,16.2,16.21,631400.0,13.9405,13.9405,13.855,13.8635,631400.0
2012-12-05 15:40:00,16.21,16.25,16.16,16.18,727200.0,13.8635,13.8977,13.8208,13.8379,727200.0
2012-12-05 15:50:00,16.18,16.22,16.15,16.19,983200.0,13.8379,13.8721,13.8122,13.8464,983200.0
2012-12-06 09:30:00,16.15,16.19,15.81,16.15,494000.0,13.8122,13.8464,13.5214,13.8122,494000.0
2012-12-06 09:40:00,16.16,16.23,16.05,16.13,300700.0,13.8208,13.8806,13.7267,13.7951,300700.0
2012-12-06 09:50:00,16.13,16.18,15.97,15.98,385500.0,13.7951,13.8379,13.6583,13.6668,385500.0
2012-12-06 10:00:00,15.99,16.02,15.88,15.94,336700.0,13.6754,13.701,13.5813,13.6326,336700.0
2012-12-06 10:10:00,15.95,15.95,15.81,15.88,321900.0,13.6412,13.6412,13.5214,13.5813,321900.0
2012-12-06 10:20:00,15.87,15.93,15.85,15.91,482300.0,13.5728,13.6241,13.5556,13.607,482300.0
2012-12-06 10:30:00,15.91,16.03,15.89,16.02,283300.0,13.607,13.7096,13.5899,13.701,283300.0
2012-12-06 10:40:00,16.02,16.08,15.98,16.05,360300.0,13.701,13.7524,13.6668,13.7267,360300.0
2012-12-06 10:50:00,16.05,16.08,16.01,16.04,270600.0,13.7267,13.7524,13.6925,13.7181,270600.0
2012-12-06 11:00:00,16.04,16.14,16.04,16.12,751700.0,13.7181,13.8037,13.7181,13.7866,751700.0
2012-12-06 11:10:00,16.12,16.2,16.12,16.2,317300.0,13.7866,13.855,13.7866,13.855,317300.0
2012-12-06 11:20:00,16.2,16.36,16.19,16.31,300700.0,13.855,13.9918,13.8464,13.9491,300700.0
2012-12-06 11:30:00,16.3,16.37,16.26,16.36,233500.0,13.9405,14.0004,13.9063,13.9918,233500.0
2012-12-06 11:40:00,16.37,16.42,16.35,16.38,252100.0,14.0004,14.0431,13.9833,14.0089,252100.0
2012-12-06 11:50:00,16.38,16.41,16.35,16.35,188100.0,14.0089,14.0346,13.9833,13.9833,188100.0
2012-12-06 12:00:00,16.34,16.38,16.32,16.35,107300.0,13.9747,14.0089,13.9576,13.9833,107300.0
2012-12-06 12:10:00,16.34,16.35,16.22,16.25,138500.0,13.9747,13.9833,13.8721,13.8977,138500.0
2012-12-06 12:20:00,16.25,16.26,16.2,16.2,65600.0,13.8977,13.9063,13.855,13.855,65600.0
2012-12-06 12:30:00,16.21,16.22,16.17,16.19,181200.0,13.8635,13.8721,13.8293,13.8464,181200.0
2012-12-06 12:40:00,16.2,16.22,16.18,16.21,188900.0,13.855,13.8721,13.8379,13.8635,188900.0
2012-12-06 12:50:00,16.22,16.29,16.2,16.27,156300.0,13.8721,13.932,13.855,13.9149,156300.0
2012-12-06 13:00:00,16.26,16.29,16.24,16.28,66400.0,13.9063,13.932,13.8892,13.9234,66400.0
2012-12-06 13:10:00,16.28,16.29,16.26,16.28,75300.0,13.9234,13.932,13.9063,13.9234,75300.0
2012-12-06 13:20:00,16.29,16.29,16.19,16.19,86300.0,13.932,13.932,13.8464,13.8464,86300.0
2012-12-06 13:30:00,16.19,16.27,16.18,16.26,69300.0,13.8464,13.9149,13.8379,13.9063,69300.0
2012-12-06 13:40:00,16.26,16.3,16.24,16.26,124600.0,13.9063,13.9405,13.8892,13.9063,124600.0
2012-12-06 13:50:00,16.26,16.27,16.23,16.27,85800.0,13.9063,13.9149,13.8806,13.9149,85800.0
2012-12-06 14:00:00,16.27,16.28,16.23,16.24,48500.0,13.9149,13.9234,13.8806,13.8892,48500.0
2012-12-06 14:10:00,16.24,16.29,16.24,16.27,60100.0,13.8892,13.932,13.8892,13.9149,60100.0
2012-12-06 14:20:00,16.27,16.29,16.25,16.28,80300.0,13.9149,13.932,13.8977,13.9234,80300.0
2012-12-06 14:30:00,16.28,16.28,16.24,16.27,108200.0,13.9234,13.9234,13.8892,13.9149,108200.0
2012-12-06 14:40:00,16.26,16.28,16.17,16.18,308200.0,13.9063,13.9234,13.8293,13.8379,308200.0
2012-12-06 14:50:00,16.17,16.23,16.16,16.23,111000.0,13.8293,13.8806,13.8208,13.8806,111000.0
2012-12-06 15:00:00,16.22,16.25,16.2,16.23,114000.0,13.8721,13.8977,13.855,13.8806,114000.0
2012-12-06 15:10:00,16.23,16.24,16.2,16.24,87200.0,13.8806,13.8892,13.855,13.8892,87200.0
2012-12-06 15:20:00,16.23,16.26,16.21,16.23,139900.0,13.8806,13.9063,13.8635,13.8806,139900.0
2012-12-06 15:30:00,16.23,16.27,16.22,16.24,230200.0,13.8806,13.9149,13.8721,13.8892,230200.0
2012-12-06 15:40:00,16.24,16.28,16.24,16.25,284100.0,13.8892,13.9234,13.8892,13.8977,284100.0
2012-12-06 15:50:00,16.25,16.28,16.22,16.27,584000.0,13.8977,13.9234,13.8721,13.9149,584000.0
2012-12-07 09:30:00,16.36,16.54,16.3,16.34,307200.0,13.9918,14.1458,13.9405,13.9747,307200.0
2012-12-07 09:40:00,16.32,16.41,16.21,16.37,235500.0,13.9576,14.0346,13.8635,14.0004,235500.0
2012-12-07 09:50:00,16.38,16.41,16.32,16.36,197800.0,14.0089,14.0346,13.9576,13.9918,197800.0
2012-12-07 10:00:00,16.36,16.58,16.35,16.57,363200.0,13.9918,14.18,13.9833,14.1714,363200.0
2012-12-07 10:10:00,16.56,16.64,16.53,16.54,218500.0,14.1629,14.2313,14.1372,14.1458,218500.0
2012-12-07 10:20:00,16.54,16.62,16.47,16.5,1020100.0,14.1458,14.2142,14.0859,14.1116,1020100.0
2012-12-07 10:30:00,16.5,16.5,16.37,16.45,207900.0,14.1116,14.1116,14.0004,14.0688,207900.0
2012-12-07 10:40:00,16.45,16.49,16.37,16.42,209000.0,14.0688,14.103,14.0004,14.0431,209000.0
2012-12-07 10:50:00,16.43,16.46,16.39,16.43,177000.0,14.0517,14.0773,14.0175,14.0517,177000.0
2012-12-07 11:00:00,16.43,16.48,16.37,16.38,219900.0,14.0517,14.0945,14.0004,14.0089,219900.0
2012-12-07 11:10:00,16.38,16.47,16.38,16.4,148100.0,14.0089,14.0859,14.0089,14.026,148100.0
2012-12-07 11:20:00,16.4,16.42,16.31,16.34,191300.0,14.026,14.0431,13.9491,13.9747,191300.0
2012-12-07 11:30:00,16.33,16.41,16.31,16.34,154700.0,13.9662,14.0346,13.9491,13.9747,154700.0
2012-12-07 11:40:00,16.34,16.37,16.27,16.3,163200.0,13.9747,14.0004,13.9149,13.9405,163200.0
2012-12-07 11:50:00,16.3,16.3,16.12,16.13,194400.0,13.9405,13.9405,13.7866,13.7951,194400.0
2012-12-07 12:00:00,16.13,16.27,16.12,16.22,142900.0,13.7951,13.9149,13.7866,13.8721,142900.0
2012-12-07 12:10:00,16.23,16.27,16.23,16.26,138700.0,13.8806,13.9149,13.8806,13.9063,138700.0
2012-12-07 12:20:00,16.26,16.26,16.19,16.19,147000.0,13.9063,13.9063,13.8464,13.8464,147000.0
2012-12-07 12:30:00,16.2,16.24,16.17,16.22,74500.0,13.855,13.8892,13.8293,13.8721,74500.0
2012-12-07 12:40:00,16.23,16.34,16.23,16.33,67900.0,13.8806,13.9747,13.8806,13.9662,67900.0
2012-12-07 12:50:00,16.33,16.38,16.31,16.36,137000.0,13.9662,14.0089,13.9491,13.9918,137000.0
2012-12-07 13:00:00,16.36,16.44,16.36,16.42,113300.0,13.9918,14.0602,13.9918,14.0431,113300.0
2012-12-07 13:10:00,16.41,16.45,16.41,16.45,73400.0,14.0346,14.0688,14.0346,14.0688,73400.0
2012-12-07 13:20:00,16.44,16.51,16.44,16.5,156200.0,14.0602,14.1201,14.0602,14.1116,156200.0
2012-12-07 13:30:00,16.5,16.51,16.45,16.47,104100.0,14.1116,14.1201,14.0688,14.0859,104100.0
2012-12-07 13:40:00,16.47,16.51,16.46,16.51,62100.0,14.0859,14.1201,14.0773,14.1201,62100.0
2012-12-07 13:50:00,16.5,16.52,16.47,16.47,96600.0,14.1116,14.1287,14.0859,14.0859,96600.0
2012-12-07 14:00:00,16.47,16.47,16.41,16.41,76200.0,14.0859,14.0859,14.0346,14.0346,76200.0
2012-12-07 14:10:00,16.41,16.46,16.41,16.44,85300.0,14.0346,14.0773,14.0346,14.0602,85300.0
2012-12-07 14:20:00,16.44,16.48,16.41,16.45,108400.0,14.0602,14.0945,14.0346,14.0688,108400.0
2012-12-07 14:30:00,16.45,16.47,16.43,16.45,78600.0,14.0688,14.0859,14.0517,14.0688,78600.0
2012-12-07 14:40:00,16.43,16.45,16.41,16.41,79900.0,14.0517,14.0688,14.0346,14.0346,79900.0
2012-12-07 14:50:00,16.41,16.43,16.4,16.4,70400.0,14.0346,14.0517,14.026,14.026,70400.0
2012-12-07 15:00:00,16.4,16.44,16.39,16.43,71500.0,14.026,14.0602,14.0175,14.0517,71500.0
2012-12-07 15:10:00,16.43,16.46,16.39,16.39,240200.0,14.0517,14.0773,14.0175,14.0175,240200.0
2012-12-07 15:20:00,16.39,16.41,16.36,16.41,103700.0,14.0175,14.0346,13.9918,14.0346,103700.0
2012-12-07 15:30:00,16.42,16.44,16.4,16.41,173000.0,14.0431,14.0602,14.026,14.0346,173000.0
2012-12-07 15:40:00,16.42,16.46,16.4,16.44,204300.0,14.0431,14.0773,14.026,14.0602,204300.0
2012-12-07 15:50:00,16.44,16.47,16.43,16.45,410200.0,14.0602,14.0859,14.0517,14.0688,410200.0
2012-12-10 09:30:00,16.47,16.5,16.34,16.46,260800.0,14.0859,14.1116,13.9747,14.0773,260800.0
2012-12-10 09:40:00,16.45,16.47,16.4,16.42,124900.0,14.0688,14.0859,14.026,14.0431,124900.0
2012-12-10 09:50:00,16.41,16.46,16.39,16.44,120000.0,14.0346,14.0773,14.0175,14.0602,120000.0
2012-12-10 10:00:00,16.44,16.44,16.38,16.41,387600.0,14.0602,14.0602,14.0089,14.0346,387600.0
2012-12-10 10:10:00,16.41,16.42,16.28,16.29,398400.0,14.0346,14.0431,13.9234,13.932,398400.0
2012-12-10 10:20:00,16.29,16.45,16.29,16.44,131400.0,13.932,14.0688,13.932,14.0602,131400.0
2012-12-10 10:30:00,16.44,16.58,16.43,16.56,218100.0,14.0602,14.18,14.0517,14.1629,218100.0
2012-12-10 10:40:00,16.56,16.56,16.51,16.54,98000.0,14.1629,14.1629,14.1201,14.1458,98000.0
2012-12-10 10:50:00,16.54,16.67,16.53,16.67,210100.0,14.1458,14.2569,14.1372,14.2569,210100.0
2012-12-10 11:00:00,16.67,16.7,16.61,16.65,102100.0,14.2569,14.2826,14.2056,14.2398,102100.0
2012-12-10 11:10:00,16.65,16.65,16.52,16.52,135500.0,14.2398,14.2398,14.1287,14.1287,135500.0
2012-12-10 11:20:00,16.52,16.54,16.47,16.49,139400.0,14.1287,14.1458,14.0859,14.103,139400.0
2012-12-10 11:30:00,16.49,16.51,16.48,16.49,77600.0,14.103,14.1201,14.0945,14.103,77600.0
2012-12-10 11:40:00,16.48,16.5,16.47,16.5,78700.0,14.0945,14.1116,14.0859,14.1116,78700.0
2012-12-10 11:50:00,16.5,16.52,16.43,16.46,143900.0,14.1116,14.1287,14.0517,14.0773,143900.0
2012-12-10 12:00:00,16.46,16.48,16.46,16.47,59500.0,14.0773,14.0945,14.0773,14.0859,59500.0
2012-12-10 12:10:00,16.47,16.47,16.43,16.43,54400.0,14.0859,14.0859,14.0517,14.0517,54400.0
2012-12-10 12:20:00,16.43,16.46,16.41,16.44,56800.0,14.0517,14.0773,14.0346,14.0602,56800.0
2012-12-10 12:30:00,16.43,16.43,16.4,16.4,53200.0,14.0517,14.0517,14.026,14.026,53200.0
2012-12-10 12:40:00,16.41,16.43,16.37,16.37,62100.0,14.0346,14.0517,14.0004,14.0004,62100.0
2012-12-10 12:50:00,16.37,16.39,16.35,16.37,57500.0,14.0004,14.0175,13.9833,14.0004,57500.0
2012-12-10 13:00:00,16.36,16.37,16.34,16.35,54400.0,13.9918,14.0004,13.9747,13.9833,54400.0
2012-12-10 13:10:00,16.34,16.35,16.32,16.34,30500.0,13.9747,13.9833,13.9576,13.9747,30500.0
2012-12-10 13:20:00,16.33,16.36,16.33,16.35,46300.0,13.9662,13.9918,13.9662,13.9833,46300.0
2012-12-10 13:30:00,16.35,16.36,16.32,16.32,50400.0,13.9833,13.9918,13.9576,13.9576,50400.0
2012-12-10 13:40:00,16.33,16.4,16.32,16.4,107400.0,13.9662,14.026,13.9576,14.026,107400.0
2012-12-10 13:50:00,16.4,16.41,16.35,16.38,85900.0,14.026,14.0346,13.9833,14.0089,85900.0
2012-12-10 14:00:00,16.38,16.4,16.36,16.39,45900.0,14.0089,14.026,13.9918,14.0175,45900.0
2012-12-10 14:10:00,16.39,16.41,16.37,16.37,66700.0,14.0175,14.0346,14.0004,14.0004,66700.0
2012-12-10 14:20:00,16.37,16.42,16.36,16.39,62200.0,14.0004,14.0431,13.9918,14.0175,62200.0
2012-12-10 14:30:00,16.39,16.41,16.34,16.35,81700.0,14.0175,14.0346,13.9747,13.9833,81700.0
2012-12-10 14:40:00,16.35,16.37,16.32,16.35,94700.0,13.9833,14.0004,13.9576,13.9833,94700.0
2012-12-10 14:50:00,16.35,16.41,16.35,16.4,74200.0,13.9833,14.0346,13.9833,14.026,74200.0
2012-12-10 15:00:00,16.39,16.4,16.38,16.39,76300.0,14.0175,14.026,14.0089,14.0175,76300.0
2012-12-10 15:10:00,16.38,16.44,16.37,16.42,105900.0,14.0089,14.0602,14.0004,14.0431,105900.0
2012-12-10 15:20:00,16.42,16.45,16.4,16.44,173100.0,14.0431,14.0688,14.026,14.0602,173100.0
2012-12-10 15:30:00,16.45,16.49,16.43,16.46,186200.0,14.0688,14.103,14.0517,14.0773,186200.0
2012-12-10 15:40:00,16.46,16.47,16.44,16.45,152800.0,14.0773,14.0859,14.0602,14.0688,152800.0
2012-12-10 15:50:00,16.45,16.46,16.39,16.41,360300.0,14.0688,14.0773,14.0175,14.0346,360300.0
2012-12-11 09:30:00,16.5,16.62,16.43,16.61,279500.0,14.1116,14.2142,14.0517,14.2056,279500.0
2012-12-11 09:40:00,16.62,16.66,16.53,16.57,197900.0,14.2142,14.2484,14.1372,14.1714,197900.0
2012-12-11 09:50:00,16.58,16.64,16.56,16.58,191000.0,14.18,14.2313,14.1629,14.18,191000.0
2012-12-11 10:00:00,16.58,16.62,16.4,16.41,247000.0,14.18,14.2142,14.026,14.0346,247000.0
2012-12-11 10:10:00,16.42,16.48,16.4,16.41,140000.0,14.0431,14.0945,14.026,14.0346,140000.0
2012-12-11 10:20:00,16.41,16.44,16.35,16.42,167500.0,14.0346,14.0602,13.9833,14.0431,167500.0
2012-12-11 10:30:00,16.43,16.44,16.34,16.39,157900.0,14.0517,14.0602,13.9747,14.0175,157900.0
2012-12-11 10:40:00,16.39,16.46,16.39,16.45,145900.0,14.0175,14.0773,14.0175,14.0688,145900.0
2012-12-11 10:50:00,16.45,16.49,16.41,16.44,123800.0,14.0688,14.103,14.0346,14.0602,123800.0
2012-12-11 11:00:00,16.44,16.45,16.37,16.37,167200.0,14.0602,14.0688,14.0004,14.0004,167200.0
2012-12-11 11:10:00,16.37,16.39,16.35,16.38,122600.0,14.0004,14.0175,13.9833,14.0089,122600.0
2012-12-11 11:20:00,16.37,16.42,16.36,16.42,299800.0,14.0004,14.0431,13.9918,14.0431,299800.0
2012-12-11 11:30:00,16.41,16.46,16.39,16.46,95800.0,14.0346,14.0773,14.0175,14.0773,95800.0
2012-12-11 11:40:00,16.46,16.5,16.46,16.47,96400.0,14.0773,14.1116,14.0773,14.0859,96400.0
2012-12-11 11:50:00,16.47,16.51,16.44,16.47,124500.0,14.0859,14.1201,14.0602,14.0859,124500.0
2012-12-11 12:00:00,16.48,16.48,16.41,16.44,135200.0,14.0945,14.0945,14.0346,14.0602,135200.0
2012-12-11 12:10:00,16.43,16.5,16.43,16.5,119100.0,14.0517,14.1116,14.0517,14.1116,119100.0
2012-12-11 12:20:00,16.49,16.52,16.48,16.49,105400.0,14.103,14.1287,14.0945,14.103,105400.0
2012-12-11 12:30:00,16.49,16.5,16.48,16.5,48700.0,14.103,14.1116,14.0945,14.1116,48700.0
2012-12-11 12:40:00,16.49,16.49,16.44,16.45,88700.0,14.103,14.103,14.0602,14.0688,88700.0
2012-12-11 12:50:00,16.45,16.48,16.44,16.47,55700.0,14.0688,14.0945,14.0602,14.0859,55700.0
2012-12-11 13:00:00,16.47,16.49,16.44,16.45,52900.0,14.0859,14.103,14.0602,14.0688,52900.0
2012-12-11 13:10:00,16.45,16.5,16.44,16.49,124100.0,14.0688,14.1116,14.0602,14.103,124100.0
2012-12-11 13:20:00,16.5,16.52,16.48,16.5,59700.0,14.1116,14.1287,14.0945,14.1116,59700.0
2012-12-11 13:30:00,16.51,16.55,16.5,16.53,61900.0,14.1201,14.1543,14.1116,14.1372,61900.0
2012-12-11 13:40:00,16.54,16.58,16.54,16.57,116300.0,14.1458,14.18,14.1458,14.1714,116300.0
2012-12-11 13:50:00,16.57,16.59,16.55,16.56,110600.0,14.1714,14.1885,14.1543,14.1629,110600.0
2012-12-11 14:00:00,16.55,16.57,16.53,16.54,86300.0,14.1543,14.1714,14.1372,14.1458,86300.0
2012-12-11 14:10:00,16.54,16.56,16.53,16.54,68100.0,14.1458,14.1629,14.1372,14.1458,68100.0
2012-12-11 14:20:00,16.54,16.55,16.52,16.54,62400.0,14.1458,14.1543,14.1287,14.1458,62400.0
2012-12-11 14:30:00,16.54,16.55,16.47,16.48,200900.0,14.1458,14.1543,14.0859,14.0945,200900.0
2012-12-11 14:40:00,16.49,16.5,16.36,16.4,252600.0,14.103,14.1116,13.9918,14.026,252600.0
2012-12-11 14:50:00,16.4,16.44,16.37,16.42,172700.0,14.026,14.0602,14.0004,14.0431,172700.0
2012-12-11 15:00:00,16.42,16.42,16.38,16.41,116100.0,14.0431,14.0431,14.0089,14.0346,116100.0
2012-12-11 15:10:00,16.41,16.43,16.4,16.43,133700.0,14.0346,14.0517,14.026,14.0517,133700.0
2012-12-11 15:20:00,16.43,16.45,16.42,16.45,107000.0,14.0517,14.0688,14.0431,14.0688,107000.0
2012-12-11 15:30:00,16.45,16.48,16.43,16.45,132300.0,14.0688,14.0945,14.0517,14.0688,132300.0
2012-12-11 15:40:00,16.45,16.49,16.44,16.46,142400.0,14.0688,14.103,14.0602,14.0773,142400.0
2012-12-11 15:50:00,16.45,16.49,16.44,16.48,245300.0,14.0688,14.103,14.0602,14.0945,245300.0
2012-12-12 09:30:00,16.55,16.6,16.46,16.49,161600.0,14.1543,14.1971,14.0773,14.103,161600.0
2012-12-12 09:40:00,16.49,16.61,16.47,16.61,160300.0,14.103,14.2056,14.0859,14.2056,160300.0
2012-12-12 09:50:00,16.62,16.64,16.54,16.62,124300.0,14.2142,14.2313,14.1458,14.2142,124300.0
2012-12-12 10:00:00,16.62,16.71,16.56,16.71,328000.0,14.2142,14.2912,14.1629,14.2912,328000.0
2012-12-12 10:10:00,16.72,16.78,16.7,16.77,420300.0,14.2997,14.351,14.2826,14.3425,420300.0
2012-12-12 10:20:00,16.76,16.9,16.76,16.89,392900.0,14.3339,14.4537,14.3339,14.4451,392900.0
2012-12-12 10:30:00,16.89,16.96,16.86,16.86,368800.0,14.4451,14.505,14.4194,14.4194,368800.0
2012-12-12 10:40:00,16.86,16.89,16.84,16.85,324700.0,14.4194,14.4451,14.4023,14.4109,324700.0
2012-12-12 10:50:00,16.86,16.94,16.85,16.92,303600.0,14.4194,14.4879,14.4109,14.4708,303600.0
2012-12-12 11:00:00,16.92,16.96,16.88,16.89,375600.0,14.4708,14.505,14.4366,14.4451,375600.0
2012-12-12 11:10:00,16.89,16.91,16.85,16.87,166800.0,14.4451,14.4622,14.4109,14.428,166800.0
2012-12-12 11:20:00,16.87,16.93,16.87,16.92,117600.0,14.428,14.4793,14.428,14.4708,117600.0
2012-12-12 11:30:00,16.92,17.0,16.91,17.0,303900.0,14.4708,14.5392,14.4622,14.5392,303900.0
2012-12-12 11:40:00,17.0,17.03,16.95,16.97,283700.0,14.5392,14.5648,14.4964,14.5135,283700.0
2012-12-12 11:50:00,16.97,16.98,16.89,16.91,193400.0,14.5135,14.5221,14.4451,14.4622,193400.0
2012-12-12 12:00:00,16.91,16.96,16.9,16.95,91800.0,14.4622,14.505,14.4537,14.4964,91800.0
2012-12-12 12:10:00,16.95,16.96,16.91,16.95,94800.0,14.4964,14.505,14.4622,14.4964,94800.0
2012-12-12 12:20:00,16.95,16.96,16.9,16.94,157600.0,14.4964,14.505,14.4537,14.4879,157600.0
2012-12-12 12:30:00,16.94,17.07,16.85,17.07,451500.0,14.4879,14.599,14.4109,14.599,451500.0
2012-12-12 12:40:00,17.06,17.15,17.05,17.14,567300.0,14.5905,14.6675,14.5819,14.6589,567300.0
2012-12-12 12:50:00,17.14,17.24,17.13,17.18,440100.0,14.6589,14.7444,14.6504,14.6931,440100.0
2012-12-12 13:00:00,17.19,17.2,17.13,17.13,222100.0,14.7017,14.7102,14.6504,14.6504,222100.0
2012-12-12 13:10:00,17.14,17.14,17.08,17.12,379600.0,14.6589,14.6589,14.6076,14.6418,379600.0
2012-12-12 13:20:00,17.13,17.17,17.11,17.14,183000.0,14.6504,14.6846,14.6333,14.6589,183000.0
2012-12-12 13:30:00,17.15,17.23,17.14,17.21,210000.0,14.6675,14.7359,14.6589,14.7188,210000.0
2012-12-12 13:40:00,17.21,17.24,17.19,17.21,176400.0,14.7188,14.7444,14.7017,14.7188,176400.0
2012-12-12 13:50:00,17.21,17.26,17.2,17.26,264200.0,14.7188,14.7615,14.7102,14.7615,264200.0
2012-12-12 14:00:00,17.26,17.29,17.25,17.27,227900.0,14.7615,14.7872,14.753,14.7701,227900.0
2012-12-12 14:10:00,17.28,17.33,17.25,17.31,247400.0,14.7786,14.8214,14.753,14.8043,247400.0
2012-12-12 14:20:00,17.31,17.34,17.26,17.29,207900.0,14.8043,14.83,14.7615,14.7872,207900.0
2012-12-12 14:30:00,17.29,17.29,17.23,17.25,190500.0,14.7872,14.7872,14.7359,14.753,190500.0
2012-12-12 14:40:00,17.24,17.32,17.23,17.3,193600.0,14.7444,14.8129,14.7359,14.7958,193600.0
2012-12-12 14:50:00,17.3,17.3,17.23,17.25,138000.0,14.7958,14.7958,14.7359,14.753,138000.0
2012-12-12 15:00:00,17.25,17.25,17.19,17.21,211200.0,14.753,14.753,14.7017,14.7188,211200.0
2012-12-12 15:10:00,17.21,17.22,17.12,17.16,339800.0,14.7188,14.7273,14.6418,14.676,339800.0
2012-12-12 15:20:00,17.16,17.17,17.09,17.1,284800.0,14.676,14.6846,14.6162,14.6247,284800.0
2012-12-12 15:30:00,17.1,17.1,17.02,17.03,408300.0,14.6247,14.6247,14.5563,14.5648,408300.0
2012-12-12 15:40:00,17.02,17.09,16.99,17.09,591900.0,14.5563,14.6162,14.5306,14.6162,591900.0
2012-12-12 15:50:00,17.09,17.12,17.05,17.11,677800.0,14.6162,14.6418,14.5819,14.6333,677800.0
2012-12-13 09:30:00,17.08,17.32,16.97,17.29,364300.0,14.6076,14.8129,14.5135,14.7872,364300.0
2012-12-13 09:40:00,17.28,17.35,17.16,17.34,273600.0,14.7786,14.8385,14.676,14.83,273600.0
2012-12-13 09:50:00,17.33,17.35,17.24,17.3,141100.0,14.8214,14.8385,14.7444,14.7958,141100.0
2012-12-13 10:00:00,17.3,17.43,17.3,17.43,206500.0,14.7958,14.9069,14.7958,14.9069,206500.0
2012-12-13 10:10:00,17.42,17.44,17.36,17.42,281700.0,14.8984,14.9155,14.8471,14.8984,281700.0
2012-12-13 10:20:00,17.41,17.5,17.41,17.44,399000.0,14.8898,14.9668,14.8898,14.9155,399000.0
2012-12-13 10:30:00,17.44,17.47,17.41,17.41,166300.0,14.9155,14.9411,14.8898,14.8898,166300.0
2012-12-13 10:40:00,17.41,17.42,17.34,17.39,196800.0,14.8898,14.8984,14.83,14.8727,196800.0
2012-12-13 10:50:00,17.39,17.43,17.37,17.41,157300.0,14.8727,14.9069,14.8556,14.8898,157300.0
2012-12-13 11:00:00,17.41,17.45,17.36,17.4,151100.0,14.8898,14.924,14.8471,14.8813,151100.0
2012-12-13 11:10:00,17.41,17.41,17.31,17.37,208300.0,14.8898,14.8898,14.8043,14.8556,208300.0
2012-12-13 11:20:00,17.37,17.4,17.3,17.37,205300.0,14.8556,14.8813,14.7958,14.8556,205300.0
2012-12-13 11:30:00,17.37,17.42,17.34,17.35,164000.0,14.8556,14.8984,14.83,14.8385,164000.0
2012-12-13 11:40:00,17.34,17.38,17.31,17.34,215700.0,14.83,14.8642,14.8043,14.83,215700.0
2012-12-13 11:50:00,17.34,17.37,17.32,17.36,104800.0,14.83,14.8556,14.8129,14.8471,104800.0
2012-12-13 12:00:00,17.36,17.36,17.28,17.32,119900.0,14.8471,14.8471,14.7786,14.8129,119900.0
2012-12-13 12:10:00,17.31,17.32,17.27,17.3,128600.0,14.8043,14.8129,14.7701,14.7958,128600.0
2012-12-13 12:20:00,17.3,17.32,17.2,17.2,160500.0,14.7958,14.8129,14.7102,14.7102,160500.0
2012-12-13 12:30:00,17.2,17.24,17.18,17.18,142600.0,14.7102,14.7444,14.6931,14.6931,142600.0
2012-12-13 12:40:00,17.18,17.19,17.14,17.16,220600.0,14.6931,14.7017,14.6589,14.676,220600.0
2012-12-13 12:50:00,17.16,17.18,17.14,17.15,109400.0,14.676,14.6931,14.6589,14.6675,109400.0
2012-12-13 13:00:00,17.16,17.16,17.08,17.09,218800.0,14.676,14.676,14.6076,14.6162,218800.0
2012-12-13 13:10:00,17.1,17.13,17.06,17.07,170900.0,14.6247,14.6504,14.5905,14.599,170900.0
2012-12-13 13:20:00,17.07,17.15,17.04,17.15,136300.0,14.599,14.6675,14.5734,14.6675,136300.0
2012-12-13 13:30:00,17.14,17.19,17.13,17.13,102500.0,14.6589,14.7017,14.6504,14.6504,102500.0
2012-12-13 13:40:00,17.14,17.14,17.11,17.13,118900.0,14.6589,14.6589,14.6333,14.6504,118900.0
2012-12-13 13:50:00,17.14,17.15,17.1,17.12,127100.0,14.6589,14.6675,14.6247,14.6418,127100.0
2012-12-13 14:00:00,17.12,17.13,17.03,17.1,162600.0,14.6418,14.6504,14.5648,14.6247,162600.0
2012-12-13 14:10:00,17.1,17.1,17.04,17.08,165100.0,14.6247,14.6247,14.5734,14.6076,165100.0
2012-12-13 14:20:00,17.08,17.09,17.05,17.07,188100.0,14.6076,14.6162,14.5819,14.599,188100.0
2012-12-13 14:30:00,17.07,17.08,17.01,17.03,136700.0,14.599,14.6076,14.5477,14.5648,136700.0
2012-12-13 14:40:00,17.03,17.07,17.02,17.07,165500.0,14.5648,14.599,14.5563,14.599,165500.0
2012-12-13 14:50:00,17.06,17.09,17.06,17.07,179800.0,14.5905,14.6162,14.5905,14.599,179800.0
2012-12-13 15:00:00,17.07,17.09,17.06,17.07,145600.0,14.599,14.6162,14.5905,14.599,145600.0
2012-12-13 15:10:00,17.06,17.09,17.05,17.07,121700.0,14.5905,14.6162,14.5819,14.599,121700.0
2012-12-13 15:20:00,17.07,17.13,17.06,17.13,98600.0,14.599,14.6504,14.5905,14.6504,98600.0
2012-12-13 15:30:00,17.13,17.23,17.12,17.2,306900.0,14.6504,14.7359,14.6418,14.7102,306900.0
2012-12-13 15:40:00,17.21,17.25,17.17,17.19,324700.0,14.7188,14.753,14.6846,14.7017,324700.0
2012-12-13 15:50:00,17.19,17.23,17.15,17.17,597100.0,14.7017,14.7359,14.6675,14.6846,597100.0
2012-12-14 09:30:00,17.11,17.18,17.01,17.05,121700.0,14.6333,14.6931,14.5477,14.5819,121700.0
2012-12-14 09:40:00,17.05,17.18,17.04,17.09,168600.0,14.5819,14.6931,14.5734,14.6162,168600.0
2012-12-14 09:50:00,17.1,17.1,17.01,17.03,152800.0,14.6247,14.6247,14.5477,14.5648,152800.0
2012-12-14 10:00:00,17.03,17.12,17.02,17.12,145900.0,14.5648,14.6418,14.5563,14.6418,145900.0
2012-12-14 10:10:00,17.11,17.15,17.05,17.12,167000.0,14.6333,14.6675,14.5819,14.6418,167000.0
2012-12-14 10:20:00,17.12,17.15,17.07,17.1,119700.0,14.6418,14.6675,14.599,14.6247,119700.0
2012-12-14 10:30:00,17.11,17.11,17.05,17.09,147900.0,14.6333,14.6333,14.5819,14.6162,147900.0
2012-12-14 10:40:00,17.09,17.16,17.08,17.15,159000.0,14.6162,14.676,14.6076,14.6675,159000.0
2012-12-14 10:50:00,17.16,17.19,17.11,17.11,110600.0,14.676,14.7017,14.6333,14.6333,110600.0
2012-12-14 11:00:00,17.11,17.15,17.07,17.14,116900.0,14.6333,14.6675,14.599,14.6589,116900.0
2012-12-14 11:10:00,17.13,17.16,17.05,17.05,144400.0,14.6504,14.676,14.5819,14.5819,144400.0
2012-12-14 11:20:00,17.05,17.07,16.97,17.0,212700.0,14.5819,14.599,14.5135,14.5392,212700.0
2012-12-14 11:30:00,16.99,17.04,16.98,17.03,95300.0,14.5306,14.5734,14.5221,14.5648,95300.0
2012-12-14 11:40:00,17.03,17.1,17.03,17.07,106800.0,14.5648,14.6247,14.5648,14.599,106800.0
2012-12-14 11:50:00,17.06,17.1,17.05,17.1,79400.0,14.5905,14.6247,14.5819,14.6247,79400.0
2012-12-14 12:00:00,17.1,17.13,17.09,17.1,125900.0,14.6247,14.6504,14.6162,14.6247,125900.0
2012-12-14 12:10:00,17.09,17.14,17.06,17.08,88800.0,14.6162,14.6589,14.5905,14.6076,88800.0
2012-12-14 12:20:00,17.07,17.12,17.07,17.12,53200.0,14.599,14.6418,14.599,14.6418,53200.0
2012-12-14 12:30:00,17.11,17.13,17.09,17.11,83300.0,14.6333,14.6504,14.6162,14.6333,83300.0
2012-12-14 12:40:00,17.12,17.17,17.11,17.14,109400.0,14.6418,14.6846,14.6333,14.6589,109400.0
2012-12-14 12:50:00,17.13,17.14,17.09,17.12,56600.0,14.6504,14.6589,14.6162,14.6418,56600.0
2012-12-14 13:00:00,17.11,17.12,17.1,17.12,29800.0,14.6333,14.6418,14.6247,14.6418,29800.0
2012-12-14 13:10:00,17.12,17.12,17.09,17.11,51100.0,14.6418,14.6418,14.6162,14.6333,51100.0
2012-12-14 13:20:00,17.11,17.11,17.08,17.09,43900.0,14.6333,14.6333,14.6076,14.6162,43900.0
2012-12-14 13:30:00,17.08,17.12,17.06,17.12,50900.0,14.6076,14.6418,14.5905,14.6418,50900.0
2012-12-14 13:40:00,17.12,17.14,17.11,17.11,76000.0,14.6418,14.6589,14.6333,14.6333,76000.0
2012-12-14 13:50:00,17.11,17.19,17.11,17.18,76600.0,14.6333,14.7017,14.6333,14.6931,76600.0
2012-12-14 14:00:00,17.18,17.25,17.18,17.24,144400.0,14.6931,14.753,14.6931,14.7444,144400.0
2012-12-14 14:10:00,17.25,17.27,17.23,17.26,119000.0,14.753,14.7701,14.7359,14.7615,119000.0
2012-12-14 14:20:00,17.25,17.26,17.22,17.22,84200.0,14.753,14.7615,14.7273,14.7273,84200.0
2012-12-14 14:30:00,17.22,17.23,17.18,17.18,75400.0,14.7273,14.7359,14.6931,14.6931,75400.0
2012-12-14 14:40:00,17.18,17.21,17.16,17.2,103400.0,14.6931,14.7188,14.676,14.7102,103400.0
2012-12-14 14:50:00,17.21,17.22,17.13,17.14,103900.0,14.7188,14.7273,14.6504,14.6589,103900.0
2012-12-14 15:00:00,17.14,17.18,17.08,17.1,160700.0,14.6589,14.6931,14.6076,14.6247,160700.0
2012-12-14 15:10:00,17.1,17.15,17.1,17.12,79400.0,14.6247,14.6675,14.6247,14.6418,79400.0
2012-12-14 15:20:00,17.12,17.17,17.11,17.17,115800.0,14.6418,14.6846,14.6333,14.6846,115800.0
2012-12-14 15:30:00,17.16,17.22,17.14,17.2,231700.0,14.676,14.7273,14.6589,14.7102,231700.0
2012-12-14 15:40:00,17.18,17.18,17.13,17.13,228400.0,14.6931,14.6931,14.6504,14.6504,228400.0
2012-12-14 15:50:00,17.13,17.15,17.11,17.14,385700.0,14.6504,14.6675,14.6333,14.6589,385700.0
2012-12-17 09:30:00,17.17,17.38,17.17,17.34,170000.0,14.6846,14.8642,14.6846,14.83,170000.0
2012-12-17 09:40:00,17.35,17.47,17.35,17.4,210200.0,14.8385,14.9411,14.8385,14.8813,210200.0
2012-12-17 09:50:00,17.4,17.49,17.39,17.45,194900.0,14.8813,14.9583,14.8727,14.924,194900.0
2012-12-17 10:00:00,17.45,17.64,17.44,17.62,475300.0,14.924,15.0865,14.9155,15.0694,475300.0
2012-12-17 10:10:00,17.61,17.63,17.48,17.61,359700.0,15.0609,15.078,14.9497,15.0609,359700.0
2012-12-17 10:20:00,17.6,17.61,17.48,17.54,121200.0,15.0523,15.0609,14.9497,15.001,121200.0
2012-12-17 10:30:00,17.54,17.57,17.5,17.51,178200.0,15.001,15.0267,14.9668,14.9754,178200.0
2012-12-17 10:40:00,17.52,17.57,17.46,17.48,288100.0,14.9839,15.0267,14.9326,14.9497,288100.0
2012-12-17 10:50:00,17.48,17.54,17.44,17.51,254400.0,14.9497,15.001,14.9155,14.9754,254400.0
2012-12-17 11:00:00,17.5,17.63,17.49,17.63,185600.0,14.9668,15.078,14.9583,15.078,185600.0
2012-12-17 11:10:00,17.63,17.86,17.63,17.84,717300.0,15.078,15.2747,15.078,15.2576,717300.0
2012-12-17 11:20:00,17.83,18.09,17.83,17.95,1234700.0,15.249,15.4714,15.249,15.3517,1234700.0
2012-12-17 11:30:00,17.95,18.05,17.92,18.05,371000.0,15.3517,15.4372,15.326,15.4372,371000.0
2012-12-17 11:40:00,18.05,18.1,18.0,18.02,391200.0,15.4372,15.4799,15.3944,15.4115,391200.0
2012-12-17 11:50:00,18.02,18.03,17.95,17.95,325700.0,15.4115,15.4201,15.3517,15.3517,325700.0
2012-12-17 12:00:00,17.95,18.02,17.92,17.96,254100.0,15.3517,15.4115,15.326,15.3602,254100.0
2012-12-17 12:10:00,17.97,18.0,17.94,17.98,263800.0,15.3688,15.3944,15.3431,15.3773,263800.0
2012-12-17 12:20:00,17.99,18.03,17.98,17.99,348300.0,15.3859,15.4201,15.3773,15.3859,348300.0
2012-12-17 12:30:00,17.98,18.03,17.95,18.0,239600.0,15.3773,15.4201,15.3517,15.3944,239600.0
2012-12-17 12:40:00,18.0,18.01,17.97,17.99,157800.0,15.3944,15.403,15.3688,15.3859,157800.0
2012-12-17 12:50:00,17.99,18.0,17.93,17.97,235400.0,15.3859,15.3944,15.3346,15.3688,235400.0
2012-12-17 13:00:00,17.97,18.0,17.96,18.0,283900.0,15.3688,15.3944,15.3602,15.3944,283900.0
2012-12-17 13:10:00,18.0,18.02,17.96,17.98,269100.0,15.3944,15.4115,15.3602,15.3773,269100.0
2012-12-17 13:20:00,17.97,18.0,17.95,17.97,181700.0,15.3688,15.3944,15.3517,15.3688,181700.0
2012-12-17 13:30:00,17.97,17.97,17.89,17.93,265800.0,15.3688,15.3688,15.3003,15.3346,265800.0
2012-12-17 13:40:00,17.93,17.94,17.85,17.88,295600.0,15.3346,15.3431,15.2661,15.2918,295600.0
2012-12-17 13:50:00,17.88,17.94,17.87,17.9,171500.0,15.2918,15.3431,15.2832,15.3089,171500.0
2012-12-17 14:00:00,17.91,17.95,17.88,17.91,196400.0,15.3175,15.3517,15.2918,15.3175,196400.0
2012-12-17 14:10:00,17.91,17.92,17.82,17.82,144500.0,15.3175,15.326,15.2405,15.2405,144500.0
2012-12-17 14:20:00,17.82,17.83,17.79,17.82,260200.0,15.2405,15.249,15.2148,15.2405,260200.0
2012-12-17 14:30:00,17.81,17.85,17.8,17.82,313600.0,15.2319,15.2661,15.2234,15.2405,313600.0
2012-12-17 14:40:00,17.82,17.86,17.8,17.82,169200.0,15.2405,15.2747,15.2234,15.2405,169200.0
2012-12-17 14:50:00,17.83,17.86,17.82,17.85,259800.0,15.249,15.2747,15.2405,15.2661,259800.0
2012-12-17 15:00:00,17.85,17.86,17.82,17.86,306700.0,15.2661,15.2747,15.2405,15.2747,306700.0
2012-12-17 15:10:00,17.85,17.9,17.84,17.86,280500.0,15.2661,15.3089,15.2576,15.2747,280500.0
2012-12-17 15:20:00,17.86,17.88,17.84,17.87,313000.0,15.2747,15.2918,15.2576,15.2832,313000.0
2012-12-17 15:30:00,17.87,17.99,17.86,17.98,341100.0,15.2832,15.3859,15.2747,15.3773,341100.0
2012-12-17 15:40:00,17.98,18.04,17.96,18.01,861100.0,15.3773,15.4286,15.3602,15.403,861100.0
2012-12-17 15:50:00,18.01,18.03,17.98,18.03,885500.0,15.403,15.4201,15.3773,15.4201,885500.0
2012-12-18 09:30:00,18.12,18.34,18.11,18.29,685600.0,15.4971,15.6852,15.4885,15.6424,685600.0
2012-12-18 09:40:00,18.28,18.62,18.26,18.59,848000.0,15.6339,15.9247,15.6168,15.899,848000.0
2012-12-18 09:50:00,18.58,18.59,18.26,18.29,679300.0,15.8905,15.899,15.6168,15.6424,679300.0
2012-12-18 10:00:00,18.29,18.35,18.28,18.3,467400.0,15.6424,15.6938,15.6339,15.651,467400.0
2012-12-18 10:10:00,18.3,18.46,18.3,18.42,431300.0,15.651,15.7878,15.651,15.7536,431300.0
2012-12-18 10:20:00,18.42,18.43,18.28,18.37,278600.0,15.7536,15.7622,15.6339,15.7109,278600.0
2012-12-18 10:30:00,18.37,18.5,18.35,18.5,328800.0,15.7109,15.822,15.6938,15.822,328800.0
2012-12-18 10:40:00,18.48,18.51,18.4,18.41,305900.0,15.8049,15.8306,15.7365,15.7451,305900.0
2012-12-18 10:50:00,18.41,18.49,18.35,18.46,432300.0,15.7451,15.8135,15.6938,15.7878,432300.0
2012-12-18 11:00:00,18.46,18.47,18.39,18.39,131200.0,15.7878,15.7964,15.728,15.728,131200.0
2012-12-18 11:10:00,18.39,18.51,18.39,18.5,341800.0,15.728,15.8306,15.728,15.822,341800.0
2012-12-18 11:20:00,18.5,18.5,18.43,18.47,332200.0,15.822,15.822,15.7622,15.7964,332200.0
2012-12-18 11:30:00,18.47,18.48,18.42,18.46,161300.0,15.7964,15.8049,15.7536,15.7878,161300.0
2012-12-18 11:40:00,18.45,18.5,18.44,18.45,193300.0,15.7793,15.822,15.7707,15.7793,193300.0
2012-12-18 11:50:00,18.46,18.46,18.43,18.44,133000.0,15.7878,15.7878,15.7622,15.7707,133000.0
2012-12-18 12:00:00,18.44,18.46,18.44,18.44,118600.0,15.7707,15.7878,15.7707,15.7707,118600.0
2012-12-18 12:10:00,18.45,18.46,18.4,18.42,225100.0,15.7793,15.7878,15.7365,15.7536,225100.0
2012-12-18 12:20:00,18.42,18.47,18.41,18.43,264500.0,15.7536,15.7964,15.7451,15.7622,264500.0
2012-12-18 12:30:00,18.42,18.5,18.41,18.49,185500.0,15.7536,15.822,15.7451,15.8135,185500.0
2012-12-18 12:40:00,18.49,18.58,18.48,18.55,371000.0,15.8135,15.8905,15.8049,15.8648,371000.0
2012-12-18 12:50:00,18.54,18.62,18.53,18.62,123300.0,15.8563,15.9247,15.8477,15.9247,123300.0
2012-12-18 13:00:00,18.62,18.66,18.59,18.64,269500.0,15.9247,15.9589,15.899,15.9418,269500.0
2012-12-18 13:10:00,18.64,18.65,18.57,18.59,264200.0,15.9418,15.9503,15.8819,15.899,264200.0
2012-12-18 13:20:00,18.59,18.63,18.57,18.59,124800.0,15.899,15.9332,15.8819,15.899,124800.0
2012-12-18 13:30:00,18.59,18.65,18.57,18.62,144300.0,15.899,15.9503,15.8819,15.9247,144300.0
2012-12-18 13:40:00,18.63,18.67,18.6,18.61,178700.0,15.9332,15.9674,15.9076,15.9161,178700.0
2012-12-18 13:50:00,18.61,18.61,18.54,18.6,186200.0,15.9161,15.9161,15.8563,15.9076,186200.0
2012-12-18 14:00:00,18.59,18.65,18.58,18.63,77000.0,15.899,15.9503,15.8905,15.9332,77000.0
2012-12-18 14:10:00,18.63,18.67,18.62,18.64,257900.0,15.9332,15.9674,15.9247,15.9418,257900.0
2012-12-18 14:20:00,18.64,18.71,18.62,18.65,302100.0,15.9418,16.0016,15.9247,15.9503,302100.0
2012-12-18 14:30:00,18.65,18.66,18.55,18.56,306500.0,15.9503,15.9589,15.8648,15.8734,306500.0
2012-12-18 14:40:00,18.56,18.6,18.53,18.59,177200.0,15.8734,15.9076,15.8477,15.899,177200.0
2012-12-18 14:50:00,18.58,18.59,18.54,18.55,201600.0,15.8905,15.899,15.8563,15.8648,201600.0
2012-12-18 15:00:00,18.55,18.6,18.53,18.56,415700.0,15.8648,15.9076,15.8477,15.8734,415700.0
2012-12-18 15:10:00,18.55,18.56,18.52,18.54,221100.0,15.8648,15.8734,15.8392,15.8563,221100.0
2012-12-18 15:20:00,18.54,18.55,18.52,18.54,242300.0,15.8563,15.8648,15.8392,15.8563,242300.0
2012-12-18 15:30:00,18.53,18.56,18.52,18.55,323300.0,15.8477,15.8734,15.8392,15.8648,323300.0
2012-12-18 15:40:00,18.54,18.6,18.54,18.59,449400.0,15.8563,15.9076,15.8563,15.899,449400.0
2012-12-18 15:50:00,18.59,18.62,18.59,18.61,791800.0,15.899,15.9247,15.899,15.9161,791800.0
2012-12-19 09:30:00,18.73,18.77,18.41,18.43,461100.0,16.0188,16.053,15.7451,15.7622,461100.0
2012-12-19 09:40:00,18.42,18.43,18.27,18.3,561500.0,15.7536,15.7622,15.6253,15.651,561500.0
2012-12-19 09:50:00,18.29,18.3,18.15,18.25,673800.0,15.6424,15.651,15.5227,15.6082,673800.0
2012-12-19 10:00:00,18.25,18.25,18.13,18.24,555000.0,15.6082,15.6082,15.5056,15.5997,555000.0
2012-12-19 10:10:00,18.24,18.31,18.19,18.22,325400.0,15.5997,15.6596,15.5569,15.5826,325400.0
2012-12-19 10:20:00,18.21,18.29,18.21,18.27,157600.0,15.574,15.6424,15.574,15.6253,157600.0
2012-12-19 10:30:00,18.28,18.35,18.23,18.33,171500.0,15.6339,15.6938,15.5911,15.6767,171500.0
2012-12-19 10:40:00,18.34,18.49,18.3,18.46,356700.0,15.6852,15.8135,15.651,15.7878,356700.0
2012-12-19 10:50:00,18.48,18.48,18.39,18.44,338900.0,15.8049,15.8049,15.728,15.7707,338900.0
2012-12-19 11:00:00,18.44,18.61,18.42,18.61,325900.0,15.7707,15.9161,15.7536,15.9161,325900.0
2012-12-19 11:10:00,18.6,18.7,18.56,18.63,403100.0,15.9076,15.9931,15.8734,15.9332,403100.0
2012-12-19 11:20:00,18.64,18.65,18.52,18.53,269900.0,15.9418,15.9503,15.8392,15.8477,269900.0
2012-12-19 11:30:00,18.53,18.61,18.52,18.55,71500.0,15.8477,15.9161,15.8392,15.8648,71500.0
2012-12-19 11:40:00,18.55,18.59,18.52,18.57,64800.0,15.8648,15.899,15.8392,15.8819,64800.0
2012-12-19 11:50:00,18.57,18.66,18.54,18.64,171700.0,15.8819,15.9589,15.8563,15.9418,171700.0
2012-12-19 12:00:00,18.64,18.72,18.64,18.66,219300.0,15.9418,16.0102,15.9418,15.9589,219300.0
2012-12-19 12:10:00,18.66,18.68,18.61,18.62,125300.0,15.9589,15.976,15.9161,15.9247,125300.0
2012-12-19 12:20:00,18.63,18.68,18.59,18.68,118600.0,15.9332,15.976,15.899,15.976,118600.0
2012-12-19 12:30:00,18.69,18.74,18.64,18.73,205200.0,15.9845,16.0273,15.9418,16.0188,205200.0
2012-12-19 12:40:00,18.73,18.86,18.73,18.79,446600.0,16.0188,16.1299,16.0188,16.0701,446600.0
2012-12-19 12:50:00,18.79,18.8,18.69,18.71,187500.0,16.0701,16.0786,15.9845,16.0016,187500.0
2012-12-19 13:00:00,18.71,18.76,18.69,18.71,84500.0,16.0016,16.0444,15.9845,16.0016,84500.0
2012-12-19 13:10:00,18.71,18.78,18.68,18.7,223400.0,16.0016,16.0615,15.976,15.9931,223400.0
2012-12-19 13:20:00,18.69,18.69,18.62,18.62,149400.0,15.9845,15.9845,15.9247,15.9247,149400.0
2012-12-19 13:30:00,18.61,18.66,18.59,18.61,93300.0,15.9161,15.9589,15.899,15.9161,93300.0
2012-12-19 13:40:00,18.61,18.62,18.56,18.59,106300.0,15.9161,15.9247,15.8734,15.899,106300.0
2012-12-19 13:50:00,18.59,18.67,18.59,18.66,128500.0,15.899,15.9674,15.899,15.9589,128500.0
2012-12-19 14:00:00,18.66,18.66,18.57,18.59,185500.0,15.9589,15.9589,15.8819,15.899,185500.0
2012-12-19 14:10:00,18.59,18.61,18.53,18.55,166800.0,15.899,15.9161,15.8477,15.8648,166800.0
2012-12-19 14:20:00,18.55,18.62,18.55,18.59,193600.0,15.8648,15.9247,15.8648,15.899,193600.0
2012-12-19 14:30:00,18.59,18.64,18.57,18.61,110600.0,15.899,15.9418,15.8819,15.9161,110600.0
2012-12-19 14:40:00,18.61,18.61,18.49,18.49,211500.0,15.9161,15.9161,15.8135,15.8135,211500.0
2012-12-19 14:50:00,18.48,18.53,18.46,18.51,198700.0,15.8049,15.8477,15.7878,15.8306,198700.0
2012-12-19 15:00:00,18.51,18.54,18.48,18.54,147100.0,15.8306,15.8563,15.8049,15.8563,147100.0
2012-12-19 15:10:00,18.54,18.54,18.46,18.49,152800.0,15.8563,15.8563,15.7878,15.8135,152800.0
2012-12-19 15:20:00,18.48,18.55,18.47,18.53,110200.0,15.8049,15.8648,15.7964,15.8477,110200.0
2012-12-19 15:30:00,18.53,18.6,18.51,18.56,212800.0,15.8477,15.9076,15.8306,15.8734,212800.0
2012-12-19 15:40:00,18.57,18.57,18.51,18.51,244400.0,15.8819,15.8819,15.8306,15.8306,244400.0
2012-12-19 15:50:00,18.51,18.51,18.45,18.46,499100.0,15.8306,15.8306,15.7793,15.7878,499100.0
2012-12-20 09:30:00,18.33,18.34,18.13,18.15,400100.0,15.6767,15.6852,15.5056,15.5227,400100.0
2012-12-20 09:40:00,18.14,18.52,18.11,18.52,614100.0,15.5142,15.8392,15.4885,15.8392,614100.0
2012-12-20 09:50:00,18.52,18.55,18.41,18.55,367900.0,15.8392,15.8648,15.7451,15.8648,367900.0
2012-12-20 10:00:00,18.56,18.66,18.49,18.58,562900.0,15.8734,15.9589,15.8135,15.8905,562900.0
2012-12-20 10:10:00,18.58,18.61,18.51,18.59,208900.0,15.8905,15.9161,15.8306,15.899,208900.0
2012-12-20 10:20:00,18.59,18.59,18.36,18.37,294700.0,15.899,15.899,15.7023,15.7109,294700.0
2012-12-20 10:30:00,18.37,18.53,18.33,18.49,288800.0,15.7109,15.8477,15.6767,15.8135,288800.0
2012-12-20 10:40:00,18.49,18.49,18.37,18.39,222200.0,15.8135,15.8135,15.7109,15.728,222200.0
2012-12-20 10:50:00,18.39,18.48,18.38,18.45,144100.0,15.728,15.8049,15.7194,15.7793,144100.0
2012-12-20 11:00:00,18.45,18.45,18.38,18.42,113000.0,15.7793,15.7793,15.7194,15.7536,113000.0
2012-12-20 11:10:00,18.42,18.46,18.39,18.46,120700.0,15.7536,15.7878,15.728,15.7878,120700.0
2012-12-20 11:20:00,18.46,18.52,18.45,18.47,151000.0,15.7878,15.8392,15.7793,15.7964,151000.0
2012-12-20 11:30:00,18.47,18.51,18.46,18.46,177000.0,15.7964,15.8306,15.7878,15.7878,177000.0
2012-12-20 11:40:00,18.46,18.48,18.43,18.47,141900.0,15.7878,15.8049,15.7622,15.7964,141900.0
2012-12-20 11:50:00,18.48,18.52,18.43,18.51,116100.0,15.8049,15.8392,15.7622,15.8306,116100.0
2012-12-20 12:00:00,18.51,18.55,18.48,18.49,144900.0,15.8306,15.8648,15.8049,15.8135,144900.0
2012-12-20 12:10:00,18.49,18.53,18.48,18.52,111100.0,15.8135,15.8477,15.8049,15.8392,111100.0
2012-12-20 12:20:00,18.52,18.54,18.45,18.47,135600.0,15.8392,15.8563,15.7793,15.7964,135600.0
2012-12-20 12:30:00,18.47,18.47,18.43,18.46,79500.0,15.7964,15.7964,15.7622,15.7878,79500.0
2012-12-20 12:40:00,18.47,18.49,18.43,18.44,89300.0,15.7964,15.8135,15.7622,15.7707,89300.0
2012-12-20 12:50:00,18.44,18.45,18.39,18.43,100100.0,15.7707,15.7793,15.728,15.7622,100100.0
2012-12-20 13:00:00,18.42,18.42,18.36,18.38,132400.0,15.7536,15.7536,15.7023,15.7194,132400.0
2012-12-20 13:10:00,18.39,18.39,18.3,18.35,131500.0,15.728,15.728,15.651,15.6938,131500.0
2012-12-20 13:20:00,18.35,18.4,18.32,18.38,187100.0,15.6938,15.7365,15.6681,15.7194,187100.0
2012-12-20 13:30:00,18.37,18.44,18.36,18.41,218000.0,15.7109,15.7707,15.7023,15.7451,218000.0
2012-12-20 13:40:00,18.42,18.44,18.38,18.39,199400.0,15.7536,15.7707,15.7194,15.728,199400.0
2012-12-20 13:50:00,18.39,18.4,18.34,18.36,183800.0,15.728,15.7365,15.6852,15.7023,183800.0
2012-12-20 14:00:00,18.36,18.41,18.36,18.37,180700.0,15.7023,15.7451,15.7023,15.7109,180700.0
2012-12-20 14:10:00,18.37,18.41,18.35,18.37,192500.0,15.7109,15.7451,15.6938,15.7109,192500.0
2012-12-20 14:20:00,18.38,18.4,18.36,18.38,162800.0,15.7194,15.7365,15.7023,15.7194,162800.0
2012-12-20 14:30:00,18.39,18.41,18.36,18.39,176200.0,15.728,15.7451,15.7023,15.728,176200.0
2012-12-20 14:40:00,18.39,18.42,18.36,18.4,175100.0,15.728,15.7536,15.7023,15.7365,175100.0
2012-12-20 14:50:00,18.41,18.41,18.38,18.4,154800.0,15.7451,15.7451,15.7194,15.7365,154800.0
2012-12-20 15:00:00,18.39,18.42,18.37,18.41,163000.0,15.728,15.7536,15.7109,15.7451,163000.0
2012-12-20 15:10:00,18.41,18.46,18.39,18.42,244500.0,15.7451,15.7878,15.728,15.7536,244500.0
2012-12-20 15:20:00,18.41,18.45,18.4,18.45,175900.0,15.7451,15.7793,15.7365,15.7793,175900.0
2012-12-20 15:30:00,18.45,18.48,18.42,18.43,313700.0,15.7793,15.8049,15.7536,15.7622,313700.0
2012-12-20 15:40:00,18.44,18.48,18.42,18.42,409600.0,15.7707,15.8049,15.7536,15.7536,409600.0
2012-12-20 15:50:00,18.41,18.49,18.41,18.49,388900.0,15.7451,15.8135,15.7451,15.8135,388900.0
2012-12-21 09:30:00,18.23,18.23,17.97,18.04,1069400.0,15.5911,15.5911,15.3688,15.4286,1069400.0
2012-12-21 09:40:00,18.03,18.2,17.99,18.04,772300.0,15.4201,15.5655,15.3859,15.4286,772300.0
2012-12-21 09:50:00,18.03,18.13,18.0,18.03,176600.0,15.4201,15.5056,15.3944,15.4201,176600.0
2012-12-21 10:00:00,18.03,18.03,17.93,17.98,288700.0,15.4201,15.4201,15.3346,15.3773,288700.0
2012-12-21 10:10:00,17.98,18.13,17.95,18.08,295600.0,15.3773,15.5056,15.3517,15.4628,295600.0
2012-12-21 10:20:00,18.09,18.16,18.08,18.14,153700.0,15.4714,15.5313,15.4628,15.5142,153700.0
2012-12-21 10:30:00,18.15,18.23,18.15,18.17,207900.0,15.5227,15.5911,15.5227,15.5398,207900.0
2012-12-21 10:40:00,18.18,18.18,18.1,18.17,135900.0,15.5484,15.5484,15.4799,15.5398,135900.0
2012-12-21 10:50:00,18.17,18.21,18.15,18.16,90100.0,15.5398,15.574,15.5227,15.5313,90100.0
2012-12-21 11:00:00,18.16,18.19,18.09,18.11,121100.0,15.5313,15.5569,15.4714,15.4885,121100.0
2012-12-21 11:10:00,18.11,18.15,18.07,18.07,86700.0,15.4885,15.5227,15.4543,15.4543,86700.0
2012-12-21 11:20:00,18.07,18.14,18.06,18.09,95000.0,15.4543,15.5142,15.4457,15.4714,95000.0
2012-12-21 11:30:00,18.09,18.12,18.01,18.05,178000.0,15.4714,15.4971,15.403,15.4372,178000.0
2012-12-21 11:40:00,18.05,18.06,17.92,17.96,269800.0,15.4372,15.4457,15.326,15.3602,269800.0
2012-12-21 11:50:00,17.96,17.99,17.9,17.96,217800.0,15.3602,15.3859,15.3089,15.3602,217800.0
2012-12-21 12:00:00,17.96,18.0,17.96,17.97,76600.0,15.3602,15.3944,15.3602,15.3688,76600.0
2012-12-21 12:10:00,17.98,17.98,17.93,17.95,111400.0,15.3773,15.3773,15.3346,15.3517,111400.0
2012-12-21 12:20:00,17.94,17.95,17.89,17.93,107600.0,15.3431,15.3517,15.3003,15.3346,107600.0
2012-12-21 12:30:00,17.92,17.98,17.9,17.91,104100.0,15.326,15.3773,15.3089,15.3175,104100.0
2012-12-21 12:40:00,17.9,18.05,17.9,18.04,103900.0,15.3089,15.4372,15.3089,15.4286,103900.0
2012-12-21 12:50:00,18.04,18.05,18.0,18.04,75000.0,15.4286,15.4372,15.3944,15.4286,75000.0
2012-12-21 13:00:00,18.04,18.07,18.02,18.03,89800.0,15.4286,15.4543,15.4115,15.4201,89800.0
2012-12-21 13:10:00,18.02,18.05,18.0,18.04,69200.0,15.4115,15.4372,15.3944,15.4286,69200.0
2012-12-21 13:20:00,18.03,18.05,18.02,18.04,56000.0,15.4201,15.4372,15.4115,15.4286,56000.0
2012-12-21 13:30:00,18.04,18.06,17.98,18.05,64400.0,15.4286,15.4457,15.3773,15.4372,64400.0
2012-12-21 13:40:00,18.05,18.11,18.05,18.08,122500.0,15.4372,15.4885,15.4372,15.4628,122500.0
2012-12-21 13:50:00,18.09,18.1,18.07,18.09,51400.0,15.4714,15.4799,15.4543,15.4714,51400.0
2012-12-21 14:00:00,18.09,18.11,18.05,18.07,105500.0,15.4714,15.4885,15.4372,15.4543,105500.0
2012-12-21 14:10:00,18.08,18.11,18.05,18.08,69900.0,15.4628,15.4885,15.4372,15.4628,69900.0
2012-12-21 14:20:00,18.09,18.09,18.03,18.05,104000.0,15.4714,15.4714,15.4201,15.4372,104000.0
2012-12-21 14:30:00,18.05,18.09,18.05,18.09,100500.0,15.4372,15.4714,15.4372,15.4714,100500.0
2012-12-21 14:40:00,18.08,18.13,18.07,18.12,181300.0,15.4628,15.5056,15.4543,15.4971,181300.0
2012-12-21 14:50:00,18.13,18.16,18.12,18.14,119900.0,15.5056,15.5313,15.4971,15.5142,119900.0
2012-12-21 15:00:00,18.14,18.18,18.13,18.14,150900.0,15.5142,15.5484,15.5056,15.5142,150900.0
2012-12-21 15:10:00,18.14,18.19,18.12,18.19,219600.0,15.5142,15.5569,15.4971,15.5569,219600.0
2012-12-21 15:20:00,18.18,18.19,18.14,18.19,176700.0,15.5484,15.5569,15.5142,15.5569,176700.0
2012-12-21 15:30:00,18.19,18.23,18.17,18.22,282400.0,15.5569,15.5911,15.5398,15.5826,282400.0
2012-12-21 15:40:00,18.21,18.23,18.15,18.2,298600.0,15.574,15.5911,15.5227,15.5655,298600.0
2012-12-21 15:50:00,18.2,18.21,18.16,18.2,636700.0,15.5655,15.574,15.5313,15.5655,636700.0
2012-12-24 09:30:00,18.15,18.34,18.1,18.18,148300.0,15.5227,15.6852,15.4799,15.5484,148300.0
2012-12-24 09:40:00,18.17,18.28,18.12,18.28,125500.0,15.5398,15.6339,15.4971,15.6339,125500.0
2012-12-24 09:50:00,18.28,18.4,18.21,18.21,132300.0,15.6339,15.7365,15.574,15.574,132300.0
2012-12-24 10:00:00,18.22,18.28,18.18,18.26,118100.0,15.5826,15.6339,15.5484,15.6168,118100.0
2012-12-24 10:10:00,18.26,18.26,18.15,18.19,98600.0,15.6168,15.6168,15.5227,15.5569,98600.0
2012-12-24 10:20:00,18.2,18.2,18.15,18.19,69900.0,15.5655,15.5655,15.5227,15.5569,69900.0
2012-12-24 10:30:00,18.19,18.25,18.19,18.21,96800.0,15.5569,15.6082,15.5569,15.574,96800.0
2012-12-24 10:40:00,18.2,18.21,18.14,18.16,84500.0,15.5655,15.574,15.5142,15.5313,84500.0
2012-12-24 10:50:00,18.16,18.24,18.13,18.21,59500.0,15.5313,15.5997,15.5056,15.574,59500.0
2012-12-24 11:00:00,18.2,18.28,18.2,18.27,81600.0,15.5655,15.6339,15.5655,15.6253,81600.0
2012-12-24 11:10:00,18.28,18.33,18.21,18.26,106800.0,15.6339,15.6767,15.574,15.6168,106800.0
2012-12-24 11:20:00,18.27,18.29,18.22,18.22,70900.0,15.6253,15.6424,15.5826,15.5826,70900.0
2012-12-24 11:30:00,18.23,18.25,18.2,18.23,51200.0,15.5911,15.6082,15.5655,15.5911,51200.0
2012-12-24 11:40:00,18.23,18.25,18.2,18.2,50400.0,15.5911,15.6082,15.5655,15.5655,50400.0
2012-12-24 11:50:00,18.2,18.27,18.16,18.24,51400.0,15.5655,15.6253,15.5313,15.5997,51400.0
2012-12-24 12:00:00,18.25,18.3,18.23,18.23,86500.0,15.6082,15.651,15.5911,15.5911,86500.0
2012-12-24 12:10:00,18.22,18.24,18.2,18.22,55800.0,15.5826,15.5997,15.5655,15.5826,55800.0
2012-12-24 12:20:00,18.22,18.29,18.22,18.27,54100.0,15.5826,15.6424,15.5826,15.6253,54100.0
2012-12-24 12:30:00,18.27,18.27,18.16,18.16,101700.0,15.6253,15.6253,15.5313,15.5313,101700.0
2012-12-24 12:40:00,18.16,18.21,18.15,18.15,114800.0,15.5313,15.574,15.5227,15.5227,114800.0
2012-12-24 12:50:00,18.15,18.18,18.13,18.16,142900.0,15.5227,15.5484,15.5056,15.5313,142900.0
2012-12-26 09:30:00,18.2,18.28,18.16,18.22,151900.0,15.5655,15.6339,15.5313,15.5826,151900.0
2012-12-26 09:40:00,18.21,18.33,18.19,18.33,124900.0,15.574,15.6767,15.5569,15.6767,124900.0
2012-12-26 09:50:00,18.32,18.35,18.27,18.3,142300.0,15.6681,15.6938,15.6253,15.651,142300.0
2012-12-26 10:00:00,18.3,18.33,18.21,18.25,106000.0,15.651,15.6767,15.574,15.6082,106000.0
2012-12-26 10:10:00,18.25,18.27,18.2,18.23,93200.0,15.6082,15.6253,15.5655,15.5911,93200.0
2012-12-26 10:20:00,18.23,18.23,18.13,18.17,124900.0,15.5911,15.5911,15.5056,15.5398,124900.0
2012-12-26 10:30:00,18.17,18.18,18.08,18.08,91500.0,15.5398,15.5484,15.4628,15.4628,91500.0
2012-12-26 10:40:00,18.08,18.16,18.07,18.16,162500.0,15.4628,15.5313,15.4543,15.5313,162500.0
2012-12-26 10:50:00,18.15,18.16,18.09,18.09,78700.0,15.5227,15.5313,15.4714,15.4714,78700.0
2012-12-26 11:00:00,18.08,18.1,17.95,17.96,236000.0,15.4628,15.4799,15.3517,15.3602,236000.0
2012-12-26 11:10:00,17.95,18.0,17.92,17.94,105900.0,15.3517,15.3944,15.326,15.3431,105900.0
2012-12-26 11:20:00,17.95,18.02,17.93,17.95,111000.0,15.3517,15.4115,15.3346,15.3517,111000.0
2012-12-26 11:30:00,17.94,18.04,17.93,18.0,144400.0,15.3431,15.4286,15.3346,15.3944,144400.0
2012-12-26 11:40:00,17.99,18.04,17.97,17.98,105500.0,15.3859,15.4286,15.3688,15.3773,105500.0
2012-12-26 11:50:00,17.98,18.08,17.98,18.04,79300.0,15.3773,15.4628,15.3773,15.4286,79300.0
2012-12-26 12:00:00,18.04,18.1,18.04,18.08,106100.0,15.4286,15.4799,15.4286,15.4628,106100.0
2012-12-26 12:10:00,18.07,18.09,18.01,18.02,150700.0,15.4543,15.4714,15.403,15.4115,150700.0
2012-12-26 12:20:00,18.02,18.02,17.98,18.0,175500.0,15.4115,15.4115,15.3773,15.3944,175500.0
2012-12-26 12:30:00,17.99,18.03,17.98,18.03,138000.0,15.3859,15.4201,15.3773,15.4201,138000.0
2012-12-26 12:40:00,18.02,18.06,18.0,18.05,90000.0,15.4115,15.4457,15.3944,15.4372,90000.0
2012-12-26 12:50:00,18.06,18.09,18.04,18.06,104500.0,15.4457,15.4714,15.4286,15.4457,104500.0
2012-12-26 13:00:00,18.06,18.07,18.01,18.02,101700.0,15.4457,15.4543,15.403,15.4115,101700.0
2012-12-26 13:10:00,18.01,18.04,17.98,18.0,83100.0,15.403,15.4286,15.3773,15.3944,83100.0
2012-12-26 13:20:00,18.01,18.01,17.97,18.0,45400.0,15.403,15.403,15.3688,15.3944,45400.0
2012-12-26 13:30:00,18.0,18.01,17.97,17.98,109600.0,15.3944,15.403,15.3688,15.3773,109600.0
2012-12-26 13:40:00,17.98,17.98,17.93,17.93,91300.0,15.3773,15.3773,15.3346,15.3346,91300.0
2012-12-26 13:50:00,17.93,17.96,17.84,17.85,319200.0,15.3346,15.3602,15.2576,15.2661,319200.0
2012-12-26 14:00:00,17.85,17.86,17.83,17.85,206600.0,15.2661,15.2747,15.249,15.2661,206600.0
2012-12-26 14:10:00,17.85,17.86,17.83,17.84,245300.0,15.2661,15.2747,15.249,15.2576,245300.0
2012-12-26 14:20:00,17.84,17.86,17.82,17.84,167900.0,15.2576,15.2747,15.2405,15.2576,167900.0
2012-12-26 14:30:00,17.85,17.86,17.84,17.85,288600.0,15.2661,15.2747,15.2576,15.2661,288600.0
2012-12-26 14:40:00,17.85,17.86,17.83,17.85,117900.0,15.2661,15.2747,15.249,15.2661,117900.0
2012-12-26 14:50:00,17.85,17.87,17.83,17.85,191000.0,15.2661,15.2832,15.249,15.2661,191000.0
2012-12-26 15:00:00,17.85,17.87,17.84,17.85,136500.0,15.2661,15.2832,15.2576,15.2661,136500.0
2012-12-26 15:10:00,17.85,17.86,17.82,17.82,179800.0,15.2661,15.2747,15.2405,15.2405,179800.0
2012-12-26 15:20:00,17.83,17.83,17.79,17.82,206400.0,15.249,15.249,15.2148,15.2405,206400.0
2012-12-26 15:30:00,17.82,17.86,17.81,17.84,234000.0,15.2405,15.2747,15.2319,15.2576,234000.0
2012-12-26 15:40:00,17.84,17.85,17.81,17.83,183800.0,15.2576,15.2661,15.2319,15.249,183800.0
2012-12-26 15:50:00,17.83,17.84,17.79,17.79,480900.0,15.249,15.2576,15.2148,15.2148,480900.0
2012-12-27 09:30:00,17.76,17.93,17.75,17.79,388800.0,15.1892,15.3346,15.1806,15.2148,388800.0
2012-12-27 09:40:00,17.79,17.87,17.73,17.77,304600.0,15.2148,15.2832,15.1635,15.1977,304600.0
2012-12-27 09:50:00,17.78,17.8,17.56,17.68,412000.0,15.2063,15.2234,15.0181,15.1207,412000.0
2012-12-27 10:00:00,17.68,17.74,17.6,17.6,292600.0,15.1207,15.1721,15.0523,15.0523,292600.0
2012-12-27 10:10:00,17.6,17.63,17.5,17.5,304700.0,15.0523,15.078,14.9668,14.9668,304700.0
2012-12-27 10:20:00,17.5,17.53,17.3,17.34,419500.0,14.9668,14.9925,14.7958,14.83,419500.0
2012-12-27 10:30:00,17.34,17.47,17.34,17.45,231500.0,14.83,14.9411,14.83,14.924,231500.0
2012-12-27 10:40:00,17.46,17.65,17.43,17.64,238500.0,14.9326,15.0951,14.9069,15.0865,238500.0
2012-12-27 10:50:00,17.64,17.68,17.59,17.65,322700.0,15.0865,15.1207,15.0438,15.0951,322700.0
2012-12-27 11:00:00,17.65,17.7,17.63,17.67,164700.0,15.0951,15.1379,15.078,15.1122,164700.0
2012-12-27 11:10:00,17.67,17.67,17.59,17.61,268900.0,15.1122,15.1122,15.0438,15.0609,268900.0
2012-12-27 11:20:00,17.6,17.68,17.6,17.62,221200.0,15.0523,15.1207,15.0523,15.0694,221200.0
2012-12-27 11:30:00,17.61,17.62,17.54,17.56,141300.0,15.0609,15.0694,15.001,15.0181,141300.0
2012-12-27 11:40:00,17.56,17.59,17.49,17.52,118400.0,15.0181,15.0438,14.9583,14.9839,118400.0
2012-12-27 11:50:00,17.52,17.52,17.42,17.46,154600.0,14.9839,14.9839,14.8984,14.9326,154600.0
2012-12-27 12:00:00,17.47,17.51,17.41,17.41,161200.0,14.9411,14.9754,14.8898,14.8898,161200.0
2012-12-27 12:10:00,17.41,17.47,17.41,17.43,96200.0,14.8898,14.9411,14.8898,14.9069,96200.0
2012-12-27 12:20:00,17.44,17.45,17.36,17.38,139700.0,14.9155,14.924,14.8471,14.8642,139700.0
2012-12-27 12:30:00,17.45,17.45,17.32,17.35,155600.0,14.924,14.924,14.8129,14.8385,155600.0
2012-12-27 12:40:00,17.35,17.39,17.32,17.38,117600.0,14.8385,14.8727,14.8129,14.8642,117600.0
2012-12-27 12:50:00,17.38,17.42,17.33,17.42,152000.0,14.8642,14.8984,14.8214,14.8984,152000.0
2012-12-27 13:00:00,17.43,17.51,17.42,17.51,146200.0,14.9069,14.9754,14.8984,14.9754,146200.0
2012-12-27 13:10:00,17.5,17.63,17.49,17.63,147100.0,14.9668,15.078,14.9583,15.078,147100.0
2012-12-27 13:20:00,17.63,17.63,17.49,17.51,188800.0,15.078,15.078,14.9583,14.9754,188800.0
2012-12-27 13:30:00,17.51,17.56,17.5,17.53,115500.0,14.9754,15.0181,14.9668,14.9925,115500.0
2012-12-27 13:40:00,17.54,17.54,17.48,17.49,115400.0,15.001,15.001,14.9497,14.9583,115400.0
2012-12-27 13:50:00,17.49,17.53,17.47,17.51,159700.0,14.9583,14.9925,14.9411,14.9754,159700.0
2012-12-27 14:00:00,17.5,17.54,17.4,17.4,178600.0,14.9668,15.001,14.8813,14.8813,178600.0
2012-12-27 14:10:00,17.41,17.48,17.38,17.45,166400.0,14.8898,14.9497,14.8642,14.924,166400.0
2012-12-27 14:20:00,17.45,17.47,17.39,17.4,143900.0,14.924,14.9411,14.8727,14.8813,143900.0
2012-12-27 14:30:00,17.39,17.47,17.39,17.47,147800.0,14.8727,14.9411,14.8727,14.9411,147800.0
2012-12-27 14:40:00,17.47,17.64,17.46,17.59,416700.0,14.9411,15.0865,14.9326,15.0438,416700.0
2012-12-27 14:50:00,17.6,17.68,17.59,17.66,369600.0,15.0523,15.1207,15.0438,15.1036,369600.0
2012-12-27 15:00:00,17.66,17.75,17.62,17.73,247400.0,15.1036,15.1806,15.0694,15.1635,247400.0
2012-12-27 15:10:00,17.73,17.73,17.64,17.68,240600.0,15.1635,15.1635,15.0865,15.1207,240600.0
2012-12-27 15:20:00,17.69,17.74,17.65,17.73,292900.0,15.1293,15.1721,15.0951,15.1635,292900.0
2012-12-27 15:30:00,17.72,17.8,17.72,17.77,346100.0,15.155,15.2234,15.155,15.1977,346100.0
2012-12-27 15:40:00,17.77,17.82,17.75,17.75,388400.0,15.1977,15.2405,15.1806,15.1806,388400.0
2012-12-27 15:50:00,17.75,17.81,17.75,17.77,733300.0,15.1806,15.2319,15.1806,15.1977,733300.0
2012-12-28 09:30:00,17.66,17.74,17.51,17.68,140300.0,15.1036,15.1721,14.9754,15.1207,140300.0
2012-12-28 09:40:00,17.68,17.79,17.67,17.73,137200.0,15.1207,15.2148,15.1122,15.1635,137200.0
2012-12-28 09:50:00,17.72,17.72,17.57,17.58,98900.0,15.155,15.155,15.0267,15.0352,98900.0
2012-12-28 10:00:00,17.58,17.75,17.51,17.59,248100.0,15.0352,15.1806,14.9754,15.0438,248100.0
2012-12-28 10:10:00,17.58,17.61,17.51,17.57,177300.0,15.0352,15.0609,14.9754,15.0267,177300.0
2012-12-28 10:20:00,17.57,17.62,17.5,17.54,112900.0,15.0267,15.0694,14.9668,15.001,112900.0
2012-12-28 10:30:00,17.54,17.61,17.51,17.56,141900.0,15.001,15.0609,14.9754,15.0181,141900.0
2012-12-28 10:40:00,17.56,17.74,17.55,17.72,298700.0,15.0181,15.1721,15.0096,15.155,298700.0
2012-12-28 10:50:00,17.72,17.75,17.67,17.68,119300.0,15.155,15.1806,15.1122,15.1207,119300.0
2012-12-28 11:00:00,17.68,17.71,17.65,17.71,111800.0,15.1207,15.1464,15.0951,15.1464,111800.0
2012-12-28 11:10:00,17.7,17.71,17.65,17.65,100300.0,15.1379,15.1464,15.0951,15.0951,100300.0
2012-12-28 11:20:00,17.66,17.66,17.55,17.56,156000.0,15.1036,15.1036,15.0096,15.0181,156000.0
2012-12-28 11:30:00,17.55,17.61,17.55,17.57,101400.0,15.0096,15.0609,15.0096,15.0267,101400.0
2012-12-28 11:40:00,17.58,17.68,17.57,17.67,80900.0,15.0352,15.1207,15.0267,15.1122,80900.0
2012-12-28 11:50:00,17.68,17.73,17.67,17.68,133700.0,15.1207,15.1635,15.1122,15.1207,133700.0
2012-12-28 12:00:00,17.68,17.75,17.68,17.74,163800.0,15.1207,15.1806,15.1207,15.1721,163800.0
2012-12-28 12:10:00,17.74,17.83,17.72,17.82,154400.0,15.1721,15.249,15.155,15.2405,154400.0
2012-12-28 12:20:00,17.82,17.83,17.76,17.8,101700.0,15.2405,15.249,15.1892,15.2234,101700.0
2012-12-28 12:30:00,17.79,17.8,17.77,17.78,91300.0,15.2148,15.2234,15.1977,15.2063,91300.0
2012-12-28 12:40:00,17.77,17.8,17.77,17.8,86800.0,15.1977,15.2234,15.1977,15.2234,86800.0
2012-12-28 12:50:00,17.79,17.81,17.76,17.79,114100.0,15.2148,15.2319,15.1892,15.2148,114100.0
2012-12-28 13:00:00,17.79,17.81,17.77,17.78,80900.0,15.2148,15.2319,15.1977,15.2063,80900.0
2012-12-28 13:10:00,17.78,17.81,17.78,17.8,49200.0,15.2063,15.2319,15.2063,15.2234,49200.0
2012-12-28 13:20:00,17.8,17.85,17.8,17.82,78800.0,15.2234,15.2661,15.2234,15.2405,78800.0
2012-12-28 13:30:00,17.83,17.85,17.82,17.84,44600.0,15.249,15.2661,15.2405,15.2576,44600.0
2012-12-28 13:40:00,17.83,17.85,17.82,17.84,138100.0,15.249,15.2661,15.2405,15.2576,138100.0
2012-12-28 13:50:00,17.84,17.84,17.69,17.7,163800.0,15.2576,15.2576,15.1293,15.1379,163800.0
2012-12-28 14:00:00,17.7,17.72,17.65,17.69,119800.0,15.1379,15.155,15.0951,15.1293,119800.0
2012-12-28 14:10:00,17.7,17.73,17.68,17.73,68400.0,15.1379,15.1635,15.1207,15.1635,68400.0
2012-12-28 14:20:00,17.73,17.76,17.69,17.72,86700.0,15.1635,15.1892,15.1293,15.155,86700.0
2012-12-28 14:30:00,17.72,17.73,17.65,17.67,97300.0,15.155,15.1635,15.0951,15.1122,97300.0
2012-12-28 14:40:00,17.66,17.75,17.66,17.74,71700.0,15.1036,15.1806,15.1036,15.1721,71700.0
2012-12-28 14:50:00,17.74,17.74,17.63,17.66,134000.0,15.1721,15.1721,15.078,15.1036,134000.0
2012-12-28 15:00:00,17.66,17.71,17.66,17.69,70700.0,15.1036,15.1464,15.1036,15.1293,70700.0
2012-12-28 15:10:00,17.68,17.75,17.65,17.73,119300.0,15.1207,15.1806,15.0951,15.1635,119300.0
2012-12-28 15:20:00,17.73,17.74,17.69,17.72,85600.0,15.1635,15.1721,15.1293,15.155,85600.0
2012-12-28 15:30:00,17.72,17.77,17.56,17.62,325700.0,15.155,15.1977,15.0181,15.0694,325700.0
2012-12-28 15:40:00,17.61,17.66,17.55,17.58,372900.0,15.0609,15.1036,15.0096,15.0352,372900.0
2012-12-28 15:50:00,17.57,17.63,17.53,17.59,377800.0,15.0267,15.078,14.9925,15.0438,377800.0
2012-12-31 09:30:00,17.54,17.74,17.38,17.74,240900.0,15.001,15.1721,14.8642,15.1721,240900.0
2012-12-31 09:40:00,17.74,17.85,17.68,17.8,210000.0,15.1721,15.2661,15.1207,15.2234,210000.0
2012-12-31 09:50:00,17.81,17.87,17.7,17.81,174900.0,15.2319,15.2832,15.1379,15.2319,174900.0
2012-12-31 10:00:00,17.81,17.87,17.8,17.84,183000.0,15.2319,15.2832,15.2234,15.2576,183000.0
2012-12-31 10:10:00,17.84,17.88,17.78,17.78,180100.0,15.2576,15.2918,15.2063,15.2063,180100.0
2012-12-31 10:20:00,17.78,17.86,17.76,17.77,152300.0,15.2063,15.2747,15.1892,15.1977,152300.0
2012-12-31 10:30:00,17.77,17.86,17.77,17.84,175400.0,15.1977,15.2747,15.1977,15.2576,175400.0
2012-12-31 10:40:00,17.83,17.84,17.72,17.73,128700.0,15.249,15.2576,15.155,15.1635,128700.0
2012-12-31 10:50:00,17.73,17.77,17.67,17.73,142900.0,15.1635,15.1977,15.1122,15.1635,142900.0
2012-12-31 11:00:00,17.73,17.86,17.73,17.8,229100.0,15.1635,15.2747,15.1635,15.2234,229100.0
2012-12-31 11:10:00,17.79,17.84,17.77,17.79,112600.0,15.2148,15.2576,15.1977,15.2148,112600.0
2012-12-31 11:20:00,17.79,17.83,17.72,17.76,97000.0,15.2148,15.249,15.155,15.1892,97000.0
2012-12-31 11:30:00,17.77,17.86,17.77,17.83,129800.0,15.1977,15.2747,15.1977,15.249,129800.0
2012-12-31 11:40:00,17.83,17.86,17.83,17.84,162900.0,15.249,15.2747,15.249,15.2576,162900.0
2012-12-31 11:50:00,17.84,17.88,17.84,17.87,128200.0,15.2576,15.2918,15.2576,15.2832,128200.0
2012-12-31 12:00:00,17.88,17.96,17.87,17.89,318200.0,15.2918,15.3602,15.2832,15.3003,318200.0
2012-12-31 12:10:00,17.89,17.92,17.89,17.9,121000.0,15.3003,15.326,15.3003,15.3089,121000.0
2012-12-31 12:20:00,17.89,17.98,17.88,17.97,133900.0,15.3003,15.3773,15.2918,15.3688,133900.0
2012-12-31 12:30:00,17.97,18.02,17.95,18.02,144600.0,15.3688,15.4115,15.3517,15.4115,144600.0
2012-12-31 12:40:00,18.01,18.19,17.99,18.15,460600.0,15.403,15.5569,15.3859,15.5227,460600.0
2012-12-31 12:50:00,18.15,18.17,18.05,18.11,354800.0,15.5227,15.5398,15.4372,15.4885,354800.0
2012-12-31 13:00:00,18.12,18.13,17.98,18.01,169700.0,15.4971,15.5056,15.3773,15.403,169700.0
2012-12-31 13:10:00,18.02,18.11,17.99,18.06,230600.0,15.4115,15.4885,15.3859,15.4457,230600.0
2012-12-31 13:20:00,18.07,18.11,18.06,18.09,187400.0,15.4543,15.4885,15.4457,15.4714,187400.0
2012-12-31 13:30:00,18.09,18.14,18.05,18.12,166300.0,15.4714,15.5142,15.4372,15.4971,166300.0
2012-12-31 13:40:00,18.13,18.23,18.0,18.03,373700.0,15.5056,15.5911,15.3944,15.4201,373700.0
2012-12-31 13:50:00,18.02,18.03,17.94,17.98,267700.0,15.4115,15.4201,15.3431,15.3773,267700.0
2012-12-31 14:00:00,17.99,18.01,17.94,18.0,100500.0,15.3859,15.403,15.3431,15.3944,100500.0
2012-12-31 14:10:00,17.99,18.03,17.98,18.0,140100.0,15.3859,15.4201,15.3773,15.3944,140100.0
2012-12-31 14:20:00,18.01,18.04,17.97,18.04,146600.0,15.403,15.4286,15.3688,15.4286,146600.0
2012-12-31 14:30:00,18.03,18.07,17.99,18.0,111000.0,15.4201,15.4543,15.3859,15.3944,111000.0
2012-12-31 14:40:00,18.0,18.1,17.99,18.05,194100.0,15.3944,15.4799,15.3859,15.4372,194100.0
2012-12-31 14:50:00,18.04,18.2,18.03,18.14,283300.0,15.4286,15.5655,15.4201,15.5142,283300.0
2012-12-31 15:00:00,18.15,18.19,18.13,18.13,216700.0,15.5227,15.5569,15.5056,15.5056,216700.0
2012-12-31 15:10:00,18.13,18.14,18.06,18.11,243500.0,15.5056,15.5142,15.4457,15.4885,243500.0
2012-12-31 15:20:00,18.12,18.14,18.03,18.07,228100.0,15.4971,15.5142,15.4201,15.4543,228100.0
2012-12-31 15:30:00,18.06,18.12,18.04,18.11,286200.0,15.4457,15.4971,15.4286,15.4885,286200.0
2012-12-31 15:40:00,18.11,18.13,18.04,18.12,466900.0,15.4885,15.5056,15.4286,15.4971,466900.0
2012-12-31 15:50:00,18.11,18.2,18.09,18.17,807900.0,15.4885,15.5655,15.4714,15.5398,807900.0
2013-01-02 09:30:00,18.88,19.01,18.58,18.65,835900.0,16.147,16.2582,15.8905,15.9503,835900.0
2013-01-02 09:40:00,18.65,18.73,18.6,18.67,303700.0,15.9503,16.0188,15.9076,15.9674,303700.0
2013-01-02 09:50:00,18.65,18.78,18.64,18.67,371000.0,15.9503,16.0615,15.9418,15.9674,371000.0
2013-01-02 10:00:00,18.67,18.69,18.56,18.58,274000.0,15.9674,15.9845,15.8734,15.8905,274000.0
2013-01-02 10:10:00,18.58,18.71,18.55,18.68,287900.0,15.8905,16.0016,15.8648,15.976,287900.0
2013-01-02 10:20:00,18.68,18.74,18.6,18.6,300100.0,15.976,16.0273,15.9076,15.9076,300100.0
2013-01-02 10:30:00,18.59,18.66,18.56,18.62,323900.0,15.899,15.9589,15.8734,15.9247,323900.0
2013-01-02 10:40:00,18.62,18.66,18.59,18.59,217000.0,15.9247,15.9589,15.899,15.899,217000.0
2013-01-02 10:50:00,18.59,18.61,18.4,18.45,502200.0,15.899,15.9161,15.7365,15.7793,502200.0
2013-01-02 11:00:00,18.46,18.52,18.45,18.52,308900.0,15.7878,15.8392,15.7793,15.8392,308900.0
2013-01-02 11:10:00,18.52,18.55,18.4,18.42,249300.0,15.8392,15.8648,15.7365,15.7536,249300.0
2013-01-02 11:20:00,18.41,18.55,18.4,18.55,181300.0,15.7451,15.8648,15.7365,15.8648,181300.0
2013-01-02 11:30:00,18.54,18.55,18.45,18.45,202500.0,15.8563,15.8648,15.7793,15.7793,202500.0
2013-01-02 11:40:00,18.45,18.5,18.42,18.48,132200.0,15.7793,15.822,15.7536,15.8049,132200.0
2013-01-02 11:50:00,18.49,18.52,18.47,18.47,130700.0,15.8135,15.8392,15.7964,15.7964,130700.0
2013-01-02 12:00:00,18.47,18.49,18.42,18.49,148800.0,15.7964,15.8135,15.7536,15.8135,148800.0
2013-01-02 12:10:00,18.48,18.57,18.47,18.54,244000.0,15.8049,15.8819,15.7964,15.8563,244000.0
2013-01-02 12:20:00,18.54,18.54,18.5,18.51,131900.0,15.8563,15.8563,15.822,15.8306,131900.0
2013-01-02 12:30:00,18.52,18.52,18.51,18.52,46600.0,15.8392,15.8392,15.8306,15.8392,46600.0
2013-01-02 12:40:00,18.51,18.52,18.46,18.5,177900.0,15.8306,15.8392,15.7878,15.822,177900.0
2013-01-02 12:50:00,18.5,18.51,18.48,18.48,80900.0,15.822,15.8306,15.8049,15.8049,80900.0
2013-01-02 13:00:00,18.49,18.51,18.48,18.5,111000.0,15.8135,15.8306,15.8049,15.822,111000.0
2013-01-02 13:10:00,18.5,18.51,18.49,18.5,74000.0,15.822,15.8306,15.8135,15.822,74000.0
2013-01-02 13:20:00,18.49,18.51,18.46,18.47,118500.0,15.8135,15.8306,15.7878,15.7964,118500.0
2013-01-02 13:30:00,18.46,18.48,18.42,18.43,104100.0,15.7878,15.8049,15.7536,15.7622,104100.0
2013-01-02 13:40:00,18.43,18.45,18.41,18.43,130000.0,15.7622,15.7793,15.7451,15.7622,130000.0
2013-01-02 13:50:00,18.44,18.5,18.42,18.48,107200.0,15.7707,15.822,15.7536,15.8049,107200.0
2013-01-02 14:00:00,18.48,18.51,18.46,18.51,138000.0,15.8049,15.8306,15.7878,15.8306,138000.0
2013-01-02 14:10:00,18.51,18.57,18.5,18.57,220800.0,15.8306,15.8819,15.822,15.8819,220800.0
2013-01-02 14:20:00,18.58,18.59,18.54,18.55,116600.0,15.8905,15.899,15.8563,15.8648,116600.0
2013-01-02 14:30:00,18.55,18.56,18.49,18.5,113700.0,15.8648,15.8734,15.8135,15.822,113700.0
2013-01-02 14:40:00,18.5,18.51,18.47,18.49,125900.0,15.822,15.8306,15.7964,15.8135,125900.0
2013-01-02 14:50:00,18.49,18.5,18.46,18.5,169700.0,15.8135,15.822,15.7878,15.822,169700.0
2013-01-02 15:00:00,18.5,18.53,18.47,18.52,226000.0,15.822,15.8477,15.7964,15.8392,226000.0
2013-01-02 15:10:00,18.52,18.52,18.49,18.51,236600.0,15.8392,15.8392,15.8135,15.8306,236600.0
2013-01-02 15:20:00,18.51,18.55,18.49,18.49,332500.0,15.8306,15.8648,15.8135,15.8135,332500.0
2013-01-02 15:30:00,18.5,18.51,18.48,18.49,320800.0,15.822,15.8306,15.8049,15.8135,320800.0
2013-01-02 15:40:00,18.5,18.52,18.46,18.46,410800.0,15.822,15.8392,15.7878,15.7878,410800.0
2013-01-02 15:50:00,18.47,18.6,18.46,18.6,666100.0,15.7964,15.9076,15.7878,15.9076,666100.0
2013-01-03 09:30:00,18.64,18.68,18.38,18.38,267700.0,15.9418,15.976,15.7194,15.7194,267700.0
2013-01-03 09:40:00,18.38,18.47,18.32,18.46,239000.0,15.7194,15.7964,15.6681,15.7878,239000.0
2013-01-03 09:50:00,18.46,18.56,18.44,18.5,210300.0,15.7878,15.8734,15.7707,15.822,210300.0
2013-01-03 10:00:00,18.51,18.59,18.45,18.56,168800.0,15.8306,15.899,15.7793,15.8734,168800.0
2013-01-03 10:10:00,18.55,18.56,18.49,18.5,180600.0,15.8648,15.8734,15.8135,15.822,180600.0
2013-01-03 10:20:00,18.5,18.56,18.47,18.55,188500.0,15.822,15.8734,15.7964,15.8648,188500.0
2013-01-03 10:30:00,18.56,18.65,18.55,18.62,270200.0,15.8734,15.9503,15.8648,15.9247,270200.0
2013-01-03 10:40:00,18.62,18.66,18.58,18.6,150400.0,15.9247,15.9589,15.8905,15.9076,150400.0
2013-01-03 10:50:00,18.6,18.63,18.59,18.6,122200.0,15.9076,15.9332,15.899,15.9076,122200.0
2013-01-03 11:00:00,18.59,18.62,18.5,18.52,154400.0,15.899,15.9247,15.822,15.8392,154400.0
2013-01-03 11:10:00,18.53,18.59,18.5,18.57,105900.0,15.8477,15.899,15.822,15.8819,105900.0
2013-01-03 11:20:00,18.57,18.6,18.56,18.6,94800.0,15.8819,15.9076,15.8734,15.9076,94800.0
2013-01-03 11:30:00,18.6,18.75,18.6,18.75,225800.0,15.9076,16.0359,15.9076,16.0359,225800.0
2013-01-03 11:40:00,18.75,18.81,18.73,18.8,202000.0,16.0359,16.0872,16.0188,16.0786,202000.0
2013-01-03 11:50:00,18.8,18.82,18.77,18.8,142000.0,16.0786,16.0957,16.053,16.0786,142000.0
2013-01-03 12:00:00,18.8,18.85,18.78,18.82,203500.0,16.0786,16.1214,16.0615,16.0957,203500.0
2013-01-03 12:10:00,18.82,18.89,18.8,18.86,181400.0,16.0957,16.1556,16.0786,16.1299,181400.0
2013-01-03 12:20:00,18.87,18.9,18.85,18.87,134500.0,16.1385,16.1641,16.1214,16.1385,134500.0
2013-01-03 12:30:00,18.88,18.88,18.8,18.83,193200.0,16.147,16.147,16.0786,16.1043,193200.0
2013-01-03 12:40:00,18.82,18.84,18.78,18.8,142100.0,16.0957,16.1128,16.0615,16.0786,142100.0
2013-01-03 12:50:00,18.8,18.8,18.75,18.76,76500.0,16.0786,16.0786,16.0359,16.0444,76500.0
2013-01-03 13:00:00,18.75,18.79,18.75,18.78,58800.0,16.0359,16.0701,16.0359,16.0615,58800.0
2013-01-03 13:10:00,18.78,18.79,18.74,18.75,103100.0,16.0615,16.0701,16.0273,16.0359,103100.0
2013-01-03 13:20:00,18.76,18.78,18.73,18.78,101500.0,16.0444,16.0615,16.0188,16.0615,101500.0
2013-01-03 13:30:00,18.77,18.83,18.76,18.81,95100.0,16.053,16.1043,16.0444,16.0872,95100.0
2013-01-03 13:40:00,18.81,18.85,18.78,18.8,57100.0,16.0872,16.1214,16.0615,16.0786,57100.0
2013-01-03 13:50:00,18.8,18.85,18.8,18.83,75100.0,16.0786,16.1214,16.0786,16.1043,75100.0
2013-01-03 14:00:00,18.82,18.82,18.69,18.69,211700.0,16.0957,16.0957,15.9845,15.9845,211700.0
2013-01-03 14:10:00,18.69,18.77,18.66,18.73,154000.0,15.9845,16.053,15.9589,16.0188,154000.0
2013-01-03 14:20:00,18.72,18.74,18.65,18.69,175900.0,16.0102,16.0273,15.9503,15.9845,175900.0
2013-01-03 14:30:00,18.68,18.7,18.63,18.64,151600.0,15.976,15.9931,15.9332,15.9418,151600.0
2013-01-03 14:40:00,18.65,18.7,18.64,18.69,94500.0,15.9503,15.9931,15.9418,15.9845,94500.0
2013-01-03 14:50:00,18.69,18.76,18.68,18.73,111500.0,15.9845,16.0444,15.976,16.0188,111500.0
2013-01-03 15:00:00,18.73,18.75,18.67,18.68,158500.0,16.0188,16.0359,15.9674,15.976,158500.0
2013-01-03 15:10:00,18.68,18.72,18.61,18.63,194400.0,15.976,16.0102,15.9161,15.9332,194400.0
2013-01-03 15:20:00,18.63,18.64,18.57,18.59,162800.0,15.9332,15.9418,15.8819,15.899,162800.0
2013-01-03 15:30:00,18.6,18.6,18.45,18.48,409600.0,15.9076,15.9076,15.7793,15.8049,409600.0
2013-01-03 15:40:00,18.48,18.56,18.46,18.56,302000.0,15.8049,15.8734,15.7878,15.8734,302000.0
2013-01-03 15:50:00,18.56,18.59,18.48,18.57,519100.0,15.8734,15.899,15.8049,15.8819,519100.0
2013-01-04 09:30:00,18.6,18.67,18.44,18.54,342700.0,15.9076,15.9674,15.7707,15.8563,342700.0
2013-01-04 09:40:00,18.54,18.79,18.54,18.73,227000.0,15.8563,16.0701,15.8563,16.0188,227000.0
2013-01-04 09:50:00,18.73,18.87,18.68,18.84,278400.0,16.0188,16.1385,15.976,16.1128,278400.0
2013-01-04 10:00:00,18.86,18.88,18.75,18.77,250600.0,16.1299,16.147,16.0359,16.053,250600.0
2013-01-04 10:10:00,18.77,18.86,18.77,18.8,216200.0,16.053,16.1299,16.053,16.0786,216200.0
2013-01-04 10:20:00,18.8,18.88,18.77,18.82,151900.0,16.0786,16.147,16.053,16.0957,151900.0
2013-01-04 10:30:00,18.82,18.85,18.76,18.77,178000.0,16.0957,16.1214,16.0444,16.053,178000.0
2013-01-04 10:40:00,18.77,18.84,18.75,18.82,184400.0,16.053,16.1128,16.0359,16.0957,184400.0
2013-01-04 10:50:00,18.82,18.9,18.82,18.88,328700.0,16.0957,16.1641,16.0957,16.147,328700.0
2013-01-04 11:00:00,18.89,18.91,18.87,18.89,231500.0,16.1556,16.1727,16.1385,16.1556,231500.0
2013-01-04 11:10:00,18.89,18.91,18.87,18.91,162200.0,16.1556,16.1727,16.1385,16.1727,162200.0
2013-01-04 11:20:00,18.9,18.96,18.88,18.92,132400.0,16.1641,16.2155,16.147,16.1813,132400.0
2013-01-04 11:30:00,18.93,19.01,18.92,18.97,275400.0,16.1898,16.2582,16.1813,16.224,275400.0
2013-01-04 11:40:00,18.97,18.98,18.93,18.94,104500.0,16.224,16.2326,16.1898,16.1984,104500.0
2013-01-04 11:50:00,18.95,19.02,18.93,18.99,181600.0,16.2069,16.2668,16.1898,16.2411,181600.0
2013-01-04 12:00:00,18.98,19.08,18.98,19.05,162600.0,16.2326,16.3181,16.2326,16.2924,162600.0
2013-01-04 12:10:00,19.04,19.1,19.03,19.03,175500.0,16.2839,16.3352,16.2753,16.2753,175500.0
2013-01-04 12:20:00,19.04,19.08,19.02,19.07,118800.0,16.2839,16.3181,16.2668,16.3095,118800.0
2013-01-04 12:30:00,19.07,19.08,19.02,19.04,101000.0,16.3095,16.3181,16.2668,16.2839,101000.0
2013-01-04 12:40:00,19.04,19.06,19.0,19.05,152300.0,16.2839,16.301,16.2497,16.2924,152300.0
2013-01-04 12:50:00,19.06,19.08,19.01,19.02,113800.0,16.301,16.3181,16.2582,16.2668,113800.0
2013-01-04 13:00:00,19.02,19.04,19.01,19.04,127000.0,16.2668,16.2839,16.2582,16.2839,127000.0
2013-01-04 13:10:00,19.04,19.05,19.01,19.03,178200.0,16.2839,16.2924,16.2582,16.2753,178200.0
2013-01-04 13:20:00,19.03,19.03,18.9,18.95,250200.0,16.2753,16.2753,16.1641,16.2069,250200.0
2013-01-04 13:30:00,18.95,19.0,18.94,18.96,110500.0,16.2069,16.2497,16.1984,16.2155,110500.0
2013-01-04 13:40:00,18.96,19.0,18.96,19.0,132400.0,16.2155,16.2497,16.2155,16.2497,132400.0
2013-01-04 13:50:00,19.0,19.0,18.89,18.91,285400.0,16.2497,16.2497,16.1556,16.1727,285400.0
2013-01-04 14:00:00,18.9,18.97,18.9,18.97,186200.0,16.1641,16.224,16.1641,16.224,186200.0
2013-01-04 14:10:00,18.97,19.0,18.96,19.0,98000.0,16.224,16.2497,16.2155,16.2497,98000.0
2013-01-04 14:20:00,19.0,19.03,18.97,19.01,283900.0,16.2497,16.2753,16.224,16.2582,283900.0
2013-01-04 14:30:00,19.0,19.05,19.0,19.0,243300.0,16.2497,16.2924,16.2497,16.2497,243300.0
2013-01-04 14:40:00,19.0,19.01,18.97,18.97,144100.0,16.2497,16.2582,16.224,16.224,144100.0
2013-01-04 14:50:00,18.98,19.01,18.97,19.0,160000.0,16.2326,16.2582,16.224,16.2497,160000.0
2013-01-04 15:00:00,19.0,19.03,18.97,19.01,304100.0,16.2497,16.2753,16.224,16.2582,304100.0
2013-01-04 15:10:00,19.01,19.07,19.0,19.04,162700.0,16.2582,16.3095,16.2497,16.2839,162700.0
2013-01-04 15:20:00,19.04,19.12,19.04,19.12,265600.0,16.2839,16.3523,16.2839,16.3523,265600.0
2013-01-04 15:30:00,19.12,19.14,19.07,19.07,329500.0,16.3523,16.3694,16.3095,16.3095,329500.0
2013-01-04 15:40:00,19.07,19.09,19.01,19.03,372100.0,16.3095,16.3266,16.2582,16.2753,372100.0
2013-01-04 15:50:00,19.03,19.08,19.0,19.04,673500.0,16.2753,16.3181,16.2497,16.2839,673500.0
2013-01-07 09:30:00,18.99,19.14,18.91,19.04,420400.0,16.2411,16.3694,16.1727,16.2839,420400.0
2013-01-07 09:40:00,19.03,19.47,19.03,19.29,735400.0,16.2753,16.6516,16.2753,16.4977,735400.0
2013-01-07 09:50:00,19.28,19.37,19.23,19.35,377200.0,16.4891,16.5661,16.4464,16.549,377200.0
2013-01-07 10:00:00,19.35,19.35,19.22,19.26,221200.0,16.549,16.549,16.4378,16.472,221200.0
2013-01-07 10:10:00,19.27,19.4,19.27,19.31,221400.0,16.4806,16.5918,16.4806,16.5148,221400.0
2013-01-07 10:20:00,19.33,19.36,19.25,19.35,176000.0,16.5319,16.5576,16.4635,16.549,176000.0
2013-01-07 10:30:00,19.35,19.38,19.25,19.28,148800.0,16.549,16.5747,16.4635,16.4891,148800.0
2013-01-07 10:40:00,19.28,19.33,19.23,19.27,309600.0,16.4891,16.5319,16.4464,16.4806,309600.0
2013-01-07 10:50:00,19.27,19.27,19.22,19.25,212400.0,16.4806,16.4806,16.4378,16.4635,212400.0
2013-01-07 11:00:00,19.25,19.34,19.24,19.33,175100.0,16.4635,16.5405,16.4549,16.5319,175100.0
2013-01-07 11:10:00,19.34,19.38,19.32,19.35,228000.0,16.5405,16.5747,16.5233,16.549,228000.0
2013-01-07 11:20:00,19.35,19.4,19.31,19.36,179000.0,16.549,16.5918,16.5148,16.5576,179000.0
2013-01-07 11:30:00,19.36,19.42,19.36,19.39,261700.0,16.5576,16.6089,16.5576,16.5832,261700.0
2013-01-07 11:40:00,19.4,19.43,19.28,19.32,228400.0,16.5918,16.6174,16.4891,16.5233,228400.0
2013-01-07 11:50:00,19.32,19.37,19.3,19.33,258500.0,16.5233,16.5661,16.5062,16.5319,258500.0
2013-01-07 12:00:00,19.32,19.36,19.25,19.26,146200.0,16.5233,16.5576,16.4635,16.472,146200.0
2013-01-07 12:10:00,19.26,19.28,19.23,19.25,97500.0,16.472,16.4891,16.4464,16.4635,97500.0
2013-01-07 12:20:00,19.26,19.26,19.17,19.21,107200.0,16.472,16.472,16.3951,16.4293,107200.0
2013-01-07 12:30:00,19.2,19.25,19.19,19.24,101400.0,16.4207,16.4635,16.4122,16.4549,101400.0
2013-01-07 12:40:00,19.24,19.28,19.23,19.23,173900.0,16.4549,16.4891,16.4464,16.4464,173900.0
2013-01-07 12:50:00,19.23,19.23,19.17,19.18,134800.0,16.4464,16.4464,16.3951,16.4036,134800.0
2013-01-07 13:00:00,19.19,19.23,19.18,19.21,91300.0,16.4122,16.4464,16.4036,16.4293,91300.0
2013-01-07 13:10:00,19.2,19.24,19.2,19.23,109700.0,16.4207,16.4549,16.4207,16.4464,109700.0
2013-01-07 13:20:00,19.24,19.25,19.21,19.24,84000.0,16.4549,16.4635,16.4293,16.4549,84000.0
2013-01-07 13:30:00,19.24,19.24,19.21,19.22,49800.0,16.4549,16.4549,16.4293,16.4378,49800.0
2013-01-07 13:40:00,19.22,19.23,19.16,19.17,85200.0,16.4378,16.4464,16.3865,16.3951,85200.0
2013-01-07 13:50:00,19.17,19.24,19.13,19.2,222400.0,16.3951,16.4549,16.3609,16.4207,222400.0
2013-01-07 14:00:00,19.19,19.2,19.17,19.19,56900.0,16.4122,16.4207,16.3951,16.4122,56900.0
2013-01-07 14:10:00,19.18,19.22,19.17,19.2,111300.0,16.4036,16.4378,16.3951,16.4207,111300.0
2013-01-07 14:20:00,19.2,19.25,19.19,19.22,94800.0,16.4207,16.4635,16.4122,16.4378,94800.0
2013-01-07 14:30:00,19.21,19.25,19.19,19.21,119800.0,16.4293,16.4635,16.4122,16.4293,119800.0
2013-01-07 14:40:00,19.21,19.29,19.21,19.26,93600.0,16.4293,16.4977,16.4293,16.472,93600.0
2013-01-07 14:50:00,19.26,19.26,19.22,19.25,131700.0,16.472,16.472,16.4378,16.4635,131700.0
2013-01-07 15:00:00,19.25,19.27,19.23,19.27,236900.0,16.4635,16.4806,16.4464,16.4806,236900.0
2013-01-07 15:10:00,19.26,19.36,19.24,19.35,217500.0,16.472,16.5576,16.4549,16.549,217500.0
2013-01-07 15:20:00,19.35,19.39,19.32,19.38,269000.0,16.549,16.5832,16.5233,16.5747,269000.0
2013-01-07 15:30:00,19.37,19.38,19.29,19.29,335200.0,16.5661,16.5747,16.4977,16.4977,335200.0
2013-01-07 15:40:00,19.29,19.32,19.29,19.32,328600.0,16.4977,16.5233,16.4977,16.5233,328600.0
2013-01-07 15:50:00,19.31,19.33,19.3,19.32,455900.0,16.5148,16.5319,16.5062,16.5233,455900.0
2013-01-08 09:30:00,19.4,19.4,19.2,19.27,200900.0,16.5918,16.5918,16.4207,16.4806,200900.0
2013-01-08 09:40:00,19.27,19.4,19.26,19.27,239000.0,16.4806,16.5918,16.472,16.4806,239000.0
2013-01-08 09:50:00,19.27,19.29,19.15,19.21,238700.0,16.4806,16.4977,16.378,16.4293,238700.0
2013-01-08 10:00:00,19.19,19.22,19.15,19.18,151100.0,16.4122,16.4378,16.378,16.4036,151100.0
2013-01-08 10:10:00,19.19,19.21,19.13,19.2,119800.0,16.4122,16.4293,16.3609,16.4207,119800.0
2013-01-08 10:20:00,19.21,19.35,19.19,19.31,148300.0,16.4293,16.549,16.4122,16.5148,148300.0
2013-01-08 10:30:00,19.31,19.32,19.21,19.24,134400.0,16.5148,16.5233,16.4293,16.4549,134400.0
2013-01-08 10:40:00,19.25,19.3,19.22,19.28,146900.0,16.4635,16.5062,16.4378,16.4891,146900.0
2013-01-08 10:50:00,19.28,19.31,19.27,19.29,111200.0,16.4891,16.5148,16.4806,16.4977,111200.0
2013-01-08 11:00:00,19.29,19.33,19.21,19.22,160500.0,16.4977,16.5319,16.4293,16.4378,160500.0
2013-01-08 11:10:00,19.21,19.22,19.09,19.1,207900.0,16.4293,16.4378,16.3266,16.3352,207900.0
2013-01-08 11:20:00,19.1,19.15,19.09,19.11,171200.0,16.3352,16.378,16.3266,16.3437,171200.0
2013-01-08 11:30:00,19.11,19.2,19.11,19.18,98000.0,16.3437,16.4207,16.3437,16.4036,98000.0
2013-01-08 11:40:00,19.18,19.2,19.15,19.15,70900.0,16.4036,16.4207,16.378,16.378,70900.0
2013-01-08 11:50:00,19.15,19.18,19.13,19.15,111900.0,16.378,16.4036,16.3609,16.378,111900.0
2013-01-08 12:00:00,19.16,19.22,19.16,19.18,76600.0,16.3865,16.4378,16.3865,16.4036,76600.0
2013-01-08 12:10:00,19.18,19.2,19.16,19.2,70100.0,16.4036,16.4207,16.3865,16.4207,70100.0
2013-01-08 12:20:00,19.2,19.24,19.2,19.21,97600.0,16.4207,16.4549,16.4207,16.4293,97600.0
2013-01-08 12:30:00,19.21,19.23,19.15,19.16,94300.0,16.4293,16.4464,16.378,16.3865,94300.0
2013-01-08 12:40:00,19.16,19.17,19.1,19.11,79400.0,16.3865,16.3951,16.3352,16.3437,79400.0
2013-01-08 12:50:00,19.11,19.12,19.09,19.11,95800.0,16.3437,16.3523,16.3266,16.3437,95800.0
2013-01-08 13:00:00,19.11,19.15,19.11,19.14,100200.0,16.3437,16.378,16.3437,16.3694,100200.0
2013-01-08 13:10:00,19.15,19.2,19.14,19.19,112400.0,16.378,16.4207,16.3694,16.4122,112400.0
2013-01-08 13:20:00,19.2,19.21,19.19,19.2,87600.0,16.4207,16.4293,16.4122,16.4207,87600.0
2013-01-08 13:30:00,19.2,19.25,19.2,19.23,127600.0,16.4207,16.4635,16.4207,16.4464,127600.0
2013-01-08 13:40:00,19.24,19.26,19.23,19.24,135100.0,16.4549,16.472,16.4464,16.4549,135100.0
2013-01-08 13:50:00,19.23,19.29,19.23,19.29,94300.0,16.4464,16.4977,16.4464,16.4977,94300.0
2013-01-08 14:00:00,19.28,19.36,19.28,19.33,155800.0,16.4891,16.5576,16.4891,16.5319,155800.0
2013-01-08 14:10:00,19.34,19.35,19.32,19.32,146500.0,16.5405,16.549,16.5233,16.5233,146500.0
2013-01-08 14:20:00,19.32,19.36,19.32,19.35,223700.0,16.5233,16.5576,16.5233,16.549,223700.0
2013-01-08 14:30:00,19.35,19.39,19.34,19.39,206400.0,16.549,16.5832,16.5405,16.5832,206400.0
2013-01-08 14:40:00,19.39,19.41,19.36,19.41,264800.0,16.5832,16.6003,16.5576,16.6003,264800.0
2013-01-08 14:50:00,19.4,19.42,19.37,19.4,251300.0,16.5918,16.6089,16.5661,16.5918,251300.0
2013-01-08 15:00:00,19.4,19.43,19.39,19.43,193900.0,16.5918,16.6174,16.5832,16.6174,193900.0
2013-01-08 15:10:00,19.43,19.46,19.41,19.43,155700.0,16.6174,16.6431,16.6003,16.6174,155700.0
2013-01-08 15:20:00,19.43,19.46,19.39,19.43,242500.0,16.6174,16.6431,16.5832,16.6174,242500.0
2013-01-08 15:30:00,19.43,19.46,19.41,19.41,274100.0,16.6174,16.6431,16.6003,16.6003,274100.0
2013-01-08 15:40:00,19.41,19.42,19.39,19.42,356500.0,16.6003,16.6089,16.5832,16.6089,356500.0
2013-01-08 15:50:00,19.42,19.51,19.41,19.5,979800.0,16.6089,16.6858,16.6003,16.6773,979800.0
2013-01-09 09:30:00,19.62,19.66,19.38,19.46,406100.0,16.7799,16.8141,16.5747,16.6431,406100.0
2013-01-09 09:40:00,19.45,19.46,19.32,19.34,282400.0,16.6345,16.6431,16.5233,16.5405,282400.0
2013-01-09 09:50:00,19.34,19.51,19.34,19.49,179400.0,16.5405,16.6858,16.5405,16.6687,179400.0
2013-01-09 10:00:00,19.49,19.53,19.46,19.48,227000.0,16.6687,16.703,16.6431,16.6602,227000.0
2013-01-09 10:10:00,19.49,19.6,19.47,19.58,227500.0,16.6687,16.7628,16.6516,16.7457,227500.0
2013-01-09 10:20:00,19.59,19.62,19.56,19.59,237500.0,16.7543,16.7799,16.7286,16.7543,237500.0
2013-01-09 10:30:00,19.59,19.65,19.57,19.63,291300.0,16.7543,16.8056,16.7372,16.7885,291300.0
2013-01-09 10:40:00,19.63,19.64,19.59,19.63,276900.0,16.7885,16.797,16.7543,16.7885,276900.0
2013-01-09 10:50:00,19.63,19.71,19.63,19.69,261000.0,16.7885,16.8569,16.7885,16.8398,261000.0
2013-01-09 11:00:00,19.69,19.77,19.68,19.75,247100.0,16.8398,16.9082,16.8312,16.8911,247100.0
2013-01-09 11:10:00,19.75,19.76,19.65,19.69,112400.0,16.8911,16.8997,16.8056,16.8398,112400.0
2013-01-09 11:20:00,19.69,19.71,19.63,19.69,142200.0,16.8398,16.8569,16.7885,16.8398,142200.0
2013-01-09 11:30:00,19.69,19.72,19.67,19.72,153000.0,16.8398,16.8654,16.8227,16.8654,153000.0
2013-01-09 11:40:00,19.71,19.71,19.66,19.67,246700.0,16.8569,16.8569,16.8141,16.8227,246700.0
2013-01-09 11:50:00,19.67,19.71,19.63,19.71,164700.0,16.8227,16.8569,16.7885,16.8569,164700.0
2013-01-09 12:00:00,19.71,19.77,19.71,19.76,116200.0,16.8569,16.9082,16.8569,16.8997,116200.0
2013-01-09 12:10:00,19.76,19.8,19.76,19.77,251000.0,16.8997,16.9339,16.8997,16.9082,251000.0
2013-01-09 12:20:00,19.77,19.78,19.75,19.76,75700.0,16.9082,16.9168,16.8911,16.8997,75700.0
2013-01-09 12:30:00,19.76,19.77,19.68,19.71,168300.0,16.8997,16.9082,16.8312,16.8569,168300.0
2013-01-09 12:40:00,19.72,19.73,19.64,19.66,265300.0,16.8654,16.874,16.797,16.8141,265300.0
2013-01-09 12:50:00,19.66,19.68,19.61,19.68,102000.0,16.8141,16.8312,16.7714,16.8312,102000.0
2013-01-09 13:00:00,19.67,19.68,19.63,19.64,121000.0,16.8227,16.8312,16.7885,16.797,121000.0
2013-01-09 13:10:00,19.65,19.7,19.63,19.7,152700.0,16.8056,16.8483,16.7885,16.8483,152700.0
2013-01-09 13:20:00,19.69,19.71,19.66,19.7,141700.0,16.8398,16.8569,16.8141,16.8483,141700.0
2013-01-09 13:30:00,19.7,19.75,19.69,19.73,237100.0,16.8483,16.8911,16.8398,16.874,237100.0
2013-01-09 13:40:00,19.73,19.75,19.71,19.73,178800.0,16.874,16.8911,16.8569,16.874,178800.0
2013-01-09 13:50:00,19.73,19.73,19.68,19.7,181300.0,16.874,16.874,16.8312,16.8483,181300.0
2013-01-09 14:00:00,19.7,19.76,19.7,19.71,176600.0,16.8483,16.8997,16.8483,16.8569,176600.0
2013-01-09 14:10:00,19.7,19.71,19.65,19.66,224000.0,16.8483,16.8569,16.8056,16.8141,224000.0
2013-01-09 14:20:00,19.65,19.66,19.58,19.59,208300.0,16.8056,16.8141,16.7457,16.7543,208300.0
2013-01-09 14:30:00,19.59,19.64,19.57,19.62,363000.0,16.7543,16.797,16.7372,16.7799,363000.0
2013-01-09 14:40:00,19.62,19.63,19.59,19.59,130300.0,16.7799,16.7885,16.7543,16.7543,130300.0
2013-01-09 14:50:00,19.59,19.61,19.55,19.57,286700.0,16.7543,16.7714,16.7201,16.7372,286700.0
2013-01-09 15:00:00,19.57,19.57,19.52,19.55,177100.0,16.7372,16.7372,16.6944,16.7201,177100.0
2013-01-09 15:10:00,19.55,19.55,19.51,19.52,244100.0,16.7201,16.7201,16.6858,16.6944,244100.0
2013-01-09 15:20:00,19.53,19.55,19.51,19.51,242500.0,16.703,16.7201,16.6858,16.6858,242500.0
2013-01-09 15:30:00,19.51,19.52,19.49,19.51,368100.0,16.6858,16.6944,16.6687,16.6858,368100.0
2013-01-09 15:40:00,19.52,19.52,19.47,19.48,377200.0,16.6944,16.6944,16.6516,16.6602,377200.0
2013-01-09 15:50:00,19.49,19.51,19.47,19.48,603500.0,16.6687,16.6858,16.6516,16.6602,603500.0
2013-01-10 09:30:00,19.63,19.65,19.34,19.37,282300.0,16.7885,16.8056,16.5405,16.5661,282300.0
2013-01-10 09:40:00,19.38,19.41,19.28,19.31,286800.0,16.5747,16.6003,16.4891,16.5148,286800.0
2013-01-10 09:50:00,19.32,19.39,19.27,19.32,198100.0,16.5233,16.5832,16.4806,16.5233,198100.0
2013-01-10 10:00:00,19.32,19.35,19.23,19.28,298300.0,16.5233,16.549,16.4464,16.4891,298300.0
2013-01-10 10:10:00,19.28,19.29,19.16,19.25,313600.0,16.4891,16.4977,16.3865,16.4635,313600.0
2013-01-10 10:20:00,19.26,19.27,19.15,19.16,236100.0,16.472,16.4806,16.378,16.3865,236100.0
2013-01-10 10:30:00,19.16,19.21,19.11,19.17,340100.0,16.3865,16.4293,16.3437,16.3951,340100.0
2013-01-10 10:40:00,19.16,19.2,19.1,19.19,524300.0,16.3865,16.4207,16.3352,16.4122,524300.0
2013-01-10 10:50:00,19.19,19.26,19.16,19.19,288900.0,16.4122,16.472,16.3865,16.4122,288900.0
2013-01-10 11:00:00,19.19,19.21,19.14,19.18,120800.0,16.4122,16.4293,16.3694,16.4036,120800.0
2013-01-10 11:10:00,19.18,19.23,19.1,19.1,174200.0,16.4036,16.4464,16.3352,16.3352,174200.0
2013-01-10 11:20:00,19.11,19.15,18.97,19.14,298300.0,16.3437,16.378,16.224,16.3694,298300.0
2013-01-10 11:30:00,19.14,19.25,19.14,19.24,200800.0,16.3694,16.4635,16.3694,16.4549,200800.0
2013-01-10 11:40:00,19.23,19.26,19.21,19.24,139000.0,16.4464,16.472,16.4293,16.4549,139000.0
2013-01-10 11:50:00,19.23,19.28,19.22,19.27,137800.0,16.4464,16.4891,16.4378,16.4806,137800.0
2013-01-10 12:00:00,19.27,19.27,19.2,19.21,80800.0,16.4806,16.4806,16.4207,16.4293,80800.0
2013-01-10 12:10:00,19.2,19.26,19.19,19.26,111800.0,16.4207,16.472,16.4122,16.472,111800.0
2013-01-10 12:20:00,19.26,19.26,19.2,19.24,43900.0,16.472,16.472,16.4207,16.4549,43900.0
2013-01-10 12:30:00,19.24,19.26,19.22,19.25,78100.0,16.4549,16.472,16.4378,16.4635,78100.0
2013-01-10 12:40:00,19.26,19.27,19.23,19.23,60200.0,16.472,16.4806,16.4464,16.4464,60200.0
2013-01-10 12:50:00,19.23,19.24,19.19,19.23,132100.0,16.4464,16.4549,16.4122,16.4464,132100.0
2013-01-10 13:00:00,19.24,19.25,19.2,19.23,84900.0,16.4549,16.4635,16.4207,16.4464,84900.0
2013-01-10 13:10:00,19.24,19.26,19.22,19.26,58700.0,16.4549,16.472,16.4378,16.472,58700.0
2013-01-10 13:20:00,19.25,19.28,19.24,19.24,69300.0,16.4635,16.4891,16.4549,16.4549,69300.0
2013-01-10 13:30:00,19.24,19.27,19.23,19.23,56300.0,16.4549,16.4806,16.4464,16.4464,56300.0
2013-01-10 13:40:00,19.24,19.27,19.22,19.27,56800.0,16.4549,16.4806,16.4378,16.4806,56800.0
2013-01-10 13:50:00,19.26,19.35,19.26,19.31,107400.0,16.472,16.549,16.472,16.5148,107400.0
2013-01-10 14:00:00,19.31,19.34,19.29,19.34,91800.0,16.5148,16.5405,16.4977,16.5405,91800.0
2013-01-10 14:10:00,19.34,19.34,19.3,19.3,74900.0,16.5405,16.5405,16.5062,16.5062,74900.0
2013-01-10 14:20:00,19.3,19.32,19.25,19.27,84900.0,16.5062,16.5233,16.4635,16.4806,84900.0
2013-01-10 14:30:00,19.28,19.3,19.26,19.3,80100.0,16.4891,16.5062,16.472,16.5062,80100.0
2013-01-10 14:40:00,19.3,19.36,19.3,19.35,118200.0,16.5062,16.5576,16.5062,16.549,118200.0
2013-01-10 14:50:00,19.35,19.38,19.33,19.36,133500.0,16.549,16.5747,16.5319,16.5576,133500.0
2013-01-10 15:00:00,19.36,19.39,19.33,19.37,201900.0,16.5576,16.5832,16.5319,16.5661,201900.0
2013-01-10 15:10:00,19.37,19.39,19.34,19.37,107300.0,16.5661,16.5832,16.5405,16.5661,107300.0
2013-01-10 15:20:00,19.37,19.4,19.35,19.39,110300.0,16.5661,16.5918,16.549,16.5832,110300.0
2013-01-10 15:30:00,19.4,19.41,19.37,19.37,189200.0,16.5918,16.6003,16.5661,16.5661,189200.0
2013-01-10 15:40:00,19.39,19.41,19.35,19.4,206000.0,16.5832,16.6003,16.549,16.5918,206000.0
2013-01-10 15:50:00,19.4,19.41,19.36,19.4,314400.0,16.5918,16.6003,16.5576,16.5918,314400.0
2013-01-11 09:30:00,19.55,19.7,19.45,19.61,473600.0,16.7201,16.8483,16.6345,16.7714,473600.0
2013-01-11 09:40:00,19.62,19.67,19.56,19.57,577100.0,16.7799,16.8227,16.7286,16.7372,577100.0
2013-01-11 09:50:00,19.59,19.66,19.53,19.53,204400.0,16.7543,16.8141,16.703,16.703,204400.0
2013-01-11 10:00:00,19.52,19.53,19.3,19.34,319700.0,16.6944,16.703,16.5062,16.5405,319700.0
2013-01-11 10:10:00,19.34,19.41,19.3,19.3,306100.0,16.5405,16.6003,16.5062,16.5062,306100.0
2013-01-11 10:20:00,19.3,19.31,19.25,19.27,160800.0,16.5062,16.5148,16.4635,16.4806,160800.0
2013-01-11 10:30:00,19.28,19.28,19.2,19.24,222700.0,16.4891,16.4891,16.4207,16.4549,222700.0
2013-01-11 10:40:00,19.24,19.39,19.23,19.34,495500.0,16.4549,16.5832,16.4464,16.5405,495500.0
2013-01-11 10:50:00,19.33,19.37,19.31,19.34,137700.0,16.5319,16.5661,16.5148,16.5405,137700.0
2013-01-11 11:00:00,19.35,19.43,19.35,19.36,227200.0,16.549,16.6174,16.549,16.5576,227200.0
2013-01-11 11:10:00,19.37,19.37,19.28,19.3,200600.0,16.5661,16.5661,16.4891,16.5062,200600.0
2013-01-11 11:20:00,19.3,19.33,19.22,19.22,121400.0,16.5062,16.5319,16.4378,16.4378,121400.0
2013-01-11 11:30:00,19.22,19.29,19.21,19.27,77200.0,16.4378,16.4977,16.4293,16.4806,77200.0
2013-01-11 11:40:00,19.28,19.32,19.27,19.3,103600.0,16.4891,16.5233,16.4806,16.5062,103600.0
2013-01-11 11:50:00,19.3,19.41,19.3,19.38,246700.0,16.5062,16.6003,16.5062,16.5747,246700.0
2013-01-11 12:00:00,19.38,19.38,19.34,19.37,123500.0,16.5747,16.5747,16.5405,16.5661,123500.0
2013-01-11 12:10:00,19.36,19.38,19.32,19.33,130100.0,16.5576,16.5747,16.5233,16.5319,130100.0
2013-01-11 12:20:00,19.33,19.38,19.3,19.36,139400.0,16.5319,16.5747,16.5062,16.5576,139400.0
2013-01-11 12:30:00,19.37,19.37,19.3,19.36,96700.0,16.5661,16.5661,16.5062,16.5576,96700.0
2013-01-11 12:40:00,19.36,19.38,19.33,19.37,98900.0,16.5576,16.5747,16.5319,16.5661,98900.0
2013-01-11 12:50:00,19.37,19.4,19.37,19.39,78700.0,16.5661,16.5918,16.5661,16.5832,78700.0
2013-01-11 13:00:00,19.39,19.39,19.37,19.38,46400.0,16.5832,16.5832,16.5661,16.5747,46400.0
2013-01-11 13:10:00,19.38,19.41,19.36,19.39,81100.0,16.5747,16.6003,16.5576,16.5832,81100.0
2013-01-11 13:20:00,19.4,19.41,19.37,19.38,66900.0,16.5918,16.6003,16.5661,16.5747,66900.0
2013-01-11 13:30:00,19.38,19.44,19.37,19.44,87600.0,16.5747,16.626,16.5661,16.626,87600.0
2013-01-11 13:40:00,19.43,19.44,19.34,19.4,120200.0,16.6174,16.626,16.5405,16.5918,120200.0
2013-01-11 13:50:00,19.4,19.42,19.38,19.4,78300.0,16.5918,16.6089,16.5747,16.5918,78300.0
2013-01-11 14:00:00,19.4,19.4,19.33,19.35,126200.0,16.5918,16.5918,16.5319,16.549,126200.0
2013-01-11 14:10:00,19.35,19.4,19.35,19.38,85600.0,16.549,16.5918,16.549,16.5747,85600.0
2013-01-11 14:20:00,19.37,19.38,19.34,19.36,97000.0,16.5661,16.5747,16.5405,16.5576,97000.0
2013-01-11 14:30:00,19.35,19.4,19.34,19.35,167700.0,16.549,16.5918,16.5405,16.549,167700.0
2013-01-11 14:40:00,19.36,19.36,19.32,19.32,137100.0,16.5576,16.5576,16.5233,16.5233,137100.0
2013-01-11 14:50:00,19.32,19.37,19.3,19.34,91200.0,16.5233,16.5661,16.5062,16.5405,91200.0
2013-01-11 15:00:00,19.35,19.35,19.32,19.32,102300.0,16.549,16.549,16.5233,16.5233,102300.0
2013-01-11 15:10:00,19.32,19.39,19.32,19.36,163300.0,16.5233,16.5832,16.5233,16.5576,163300.0
2013-01-11 15:20:00,19.36,19.39,19.35,19.36,170500.0,16.5576,16.5832,16.549,16.5576,170500.0
2013-01-11 15:30:00,19.37,19.37,19.33,19.34,184800.0,16.5661,16.5661,16.5319,16.5405,184800.0
2013-01-11 15:40:00,19.34,19.35,19.31,19.33,454300.0,16.5405,16.549,16.5148,16.5319,454300.0
2013-01-11 15:50:00,19.32,19.34,19.31,19.33,467800.0,16.5233,16.5405,16.5148,16.5319,467800.0
2013-01-14 09:30:00,19.48,19.59,19.35,19.51,274500.0,16.6602,16.7543,16.549,16.6858,274500.0
2013-01-14 09:40:00,19.52,19.56,19.39,19.48,239600.0,16.6944,16.7286,16.5832,16.6602,239600.0
2013-01-14 09:50:00,19.48,19.52,19.43,19.46,151400.0,16.6602,16.6944,16.6174,16.6431,151400.0
2013-01-14 10:00:00,19.46,19.47,19.35,19.39,201800.0,16.6431,16.6516,16.549,16.5832,201800.0
2013-01-14 10:10:00,19.4,19.44,19.35,19.36,184100.0,16.5918,16.626,16.549,16.5576,184100.0
2013-01-14 10:20:00,19.36,19.36,19.25,19.26,182400.0,16.5576,16.5576,16.4635,16.472,182400.0
2013-01-14 10:30:00,19.27,19.37,19.27,19.37,285900.0,16.4806,16.5661,16.4806,16.5661,285900.0
2013-01-14 10:40:00,19.37,19.39,19.3,19.31,217100.0,16.5661,16.5832,16.5062,16.5148,217100.0
2013-01-14 10:50:00,19.32,19.34,19.28,19.32,123000.0,16.5233,16.5405,16.4891,16.5233,123000.0
2013-01-14 11:00:00,19.32,19.35,19.25,19.29,157500.0,16.5233,16.549,16.4635,16.4977,157500.0
2013-01-14 11:10:00,19.27,19.37,19.27,19.34,269900.0,16.4806,16.5661,16.4806,16.5405,269900.0
2013-01-14 11:20:00,19.34,19.4,19.33,19.39,75100.0,16.5405,16.5918,16.5319,16.5832,75100.0
2013-01-14 11:30:00,19.39,19.4,19.34,19.36,83800.0,16.5832,16.5918,16.5405,16.5576,83800.0
2013-01-14 11:40:00,19.36,19.38,19.28,19.36,128100.0,16.5576,16.5747,16.4891,16.5576,128100.0
2013-01-14 11:50:00,19.36,19.39,19.3,19.32,224000.0,16.5576,16.5832,16.5062,16.5233,224000.0
2013-01-14 12:00:00,19.32,19.33,19.28,19.29,121800.0,16.5233,16.5319,16.4891,16.4977,121800.0
2013-01-14 12:10:00,19.29,19.34,19.25,19.25,141100.0,16.4977,16.5405,16.4635,16.4635,141100.0
2013-01-14 12:20:00,19.25,19.25,19.21,19.22,138800.0,16.4635,16.4635,16.4293,16.4378,138800.0
2013-01-14 12:30:00,19.22,19.26,19.22,19.24,152500.0,16.4378,16.472,16.4378,16.4549,152500.0
2013-01-14 12:40:00,19.24,19.29,19.23,19.24,114700.0,16.4549,16.4977,16.4464,16.4549,114700.0
2013-01-14 12:50:00,19.23,19.26,19.22,19.23,107900.0,16.4464,16.472,16.4378,16.4464,107900.0
2013-01-14 13:00:00,19.23,19.23,19.2,19.2,119600.0,16.4464,16.4464,16.4207,16.4207,119600.0
2013-01-14 13:10:00,19.21,19.22,19.18,19.19,174500.0,16.4293,16.4378,16.4036,16.4122,174500.0
2013-01-14 13:20:00,19.2,19.21,19.12,19.12,284900.0,16.4207,16.4293,16.3523,16.3523,284900.0
2013-01-14 13:30:00,19.12,19.18,19.11,19.12,168000.0,16.3523,16.4036,16.3437,16.3523,168000.0
2013-01-14 13:40:00,19.13,19.13,19.06,19.11,407700.0,16.3609,16.3609,16.301,16.3437,407700.0
2013-01-14 13:50:00,19.12,19.13,19.09,19.12,148800.0,16.3523,16.3609,16.3266,16.3523,148800.0
2013-01-14 14:00:00,19.12,19.16,19.1,19.15,305900.0,16.3523,16.3865,16.3352,16.378,305900.0
2013-01-14 14:10:00,19.16,19.16,19.12,19.15,75400.0,16.3865,16.3865,16.3523,16.378,75400.0
2013-01-14 14:20:00,19.15,19.15,19.11,19.15,90100.0,16.378,16.378,16.3437,16.378,90100.0
2013-01-14 14:30:00,19.15,19.16,19.1,19.12,171800.0,16.378,16.3865,16.3352,16.3523,171800.0
2013-01-14 14:40:00,19.11,19.12,19.02,19.04,364700.0,16.3437,16.3523,16.2668,16.2839,364700.0
2013-01-14 14:50:00,19.05,19.1,19.04,19.09,177500.0,16.2924,16.3352,16.2839,16.3266,177500.0
2013-01-14 15:00:00,19.09,19.13,19.07,19.11,377000.0,16.3266,16.3609,16.3095,16.3437,377000.0
2013-01-14 15:10:00,19.11,19.12,19.07,19.08,192300.0,16.3437,16.3523,16.3095,16.3181,192300.0
2013-01-14 15:20:00,19.09,19.11,19.03,19.08,245000.0,16.3266,16.3437,16.2753,16.3181,245000.0
2013-01-14 15:30:00,19.07,19.08,19.01,19.05,254900.0,16.3095,16.3181,16.2582,16.2924,254900.0
2013-01-14 15:40:00,19.06,19.1,19.05,19.09,284100.0,16.301,16.3352,16.2924,16.3266,284100.0
2013-01-14 15:50:00,19.1,19.1,19.07,19.09,443000.0,16.3352,16.3352,16.3095,16.3266,443000.0
2013-01-15 09:30:00,19.06,19.27,18.94,19.27,528600.0,16.301,16.4806,16.1984,16.4806,528600.0
2013-01-15 09:40:00,19.27,19.37,19.17,19.26,530600.0,16.4806,16.5661,16.3951,16.472,530600.0
2013-01-15 09:50:00,19.24,19.33,19.14,19.15,582800.0,16.4549,16.5319,16.3694,16.378,582800.0
2013-01-15 10:00:00,19.16,19.26,19.14,19.22,229000.0,16.3865,16.472,16.3694,16.4378,229000.0
2013-01-15 10:10:00,19.21,19.29,19.17,19.2,251300.0,16.4293,16.4977,16.3951,16.4207,251300.0
2013-01-15 10:20:00,19.2,19.24,19.15,19.24,114400.0,16.4207,16.4549,16.378,16.4549,114400.0
2013-01-15 10:30:00,19.24,19.38,19.21,19.38,222600.0,16.4549,16.5747,16.4293,16.5747,222600.0
2013-01-15 10:40:00,19.38,19.41,19.31,19.35,253400.0,16.5747,16.6003,16.5148,16.549,253400.0
2013-01-15 10:50:00,19.34,19.35,19.27,19.28,189100.0,16.5405,16.549,16.4806,16.4891,189100.0
2013-01-15 11:00:00,19.28,19.43,19.28,19.39,147200.0,16.4891,16.6174,16.4891,16.5832,147200.0
2013-01-15 11:10:00,19.39,19.42,19.34,19.34,65700.0,16.5832,16.6089,16.5405,16.5405,65700.0
2013-01-15 11:20:00,19.35,19.44,19.35,19.4,89800.0,16.549,16.626,16.549,16.5918,89800.0
2013-01-15 11:30:00,19.4,19.42,19.36,19.37,247700.0,16.5918,16.6089,16.5576,16.5661,247700.0
2013-01-15 11:40:00,19.36,19.36,19.04,19.08,512800.0,16.5576,16.5576,16.2839,16.3181,512800.0
2013-01-15 11:50:00,19.09,19.1,18.98,19.02,351800.0,16.3266,16.3352,16.2326,16.2668,351800.0
2013-01-15 12:00:00,19.01,19.07,18.93,18.99,313900.0,16.2582,16.3095,16.1898,16.2411,313900.0
2013-01-15 12:10:00,18.99,19.18,18.99,19.14,320700.0,16.2411,16.4036,16.2411,16.3694,320700.0
2013-01-15 12:20:00,19.14,19.15,19.1,19.1,62700.0,16.3694,16.378,16.3352,16.3352,62700.0
2013-01-15 12:30:00,19.11,19.19,19.1,19.18,38600.0,16.3437,16.4122,16.3352,16.4036,38600.0
2013-01-15 12:40:00,19.19,19.23,19.19,19.22,112300.0,16.4122,16.4464,16.4122,16.4378,112300.0
2013-01-15 12:50:00,19.23,19.26,19.21,19.21,40900.0,16.4464,16.472,16.4293,16.4293,40900.0
2013-01-15 13:00:00,19.2,19.24,19.2,19.22,43800.0,16.4207,16.4549,16.4207,16.4378,43800.0
2013-01-15 13:10:00,19.22,19.27,19.21,19.25,48700.0,16.4378,16.4806,16.4293,16.4635,48700.0
2013-01-15 13:20:00,19.25,19.27,19.21,19.21,43800.0,16.4635,16.4806,16.4293,16.4293,43800.0
2013-01-15 13:30:00,19.21,19.24,19.21,19.24,43600.0,16.4293,16.4549,16.4293,16.4549,43600.0
2013-01-15 13:40:00,19.24,19.27,19.21,19.27,43800.0,16.4549,16.4806,16.4293,16.4806,43800.0
2013-01-15 13:50:00,19.26,19.31,19.22,19.25,72800.0,16.472,16.5148,16.4378,16.4635,72800.0
2013-01-15 14:00:00,19.25,19.26,19.21,19.22,51000.0,16.4635,16.472,16.4293,16.4378,51000.0
2013-01-15 14:10:00,19.21,19.25,19.18,19.21,54800.0,16.4293,16.4635,16.4036,16.4293,54800.0
2013-01-15 14:20:00,19.21,19.24,19.2,19.22,42000.0,16.4293,16.4549,16.4207,16.4378,42000.0
2013-01-15 14:30:00,19.22,19.25,19.2,19.24,35800.0,16.4378,16.4635,16.4207,16.4549,35800.0
2013-01-15 14:40:00,19.24,19.27,19.23,19.25,53900.0,16.4549,16.4806,16.4464,16.4635,53900.0
2013-01-15 14:50:00,19.26,19.35,19.26,19.35,112900.0,16.472,16.549,16.472,16.549,112900.0
2013-01-15 15:00:00,19.35,19.4,19.34,19.38,205100.0,16.549,16.5918,16.5405,16.5747,205100.0
2013-01-15 15:10:00,19.38,19.44,19.38,19.44,228000.0,16.5747,16.626,16.5747,16.626,228000.0
2013-01-15 15:20:00,19.44,19.45,19.4,19.43,167000.0,16.626,16.6345,16.5918,16.6174,167000.0
2013-01-15 15:30:00,19.43,19.45,19.41,19.42,422500.0,16.6174,16.6345,16.6003,16.6089,422500.0
2013-01-15 15:40:00,19.42,19.45,19.41,19.42,273900.0,16.6089,16.6345,16.6003,16.6089,273900.0
2013-01-15 15:50:00,19.42,19.47,19.41,19.47,565400.0,16.6089,16.6516,16.6003,16.6516,565400.0
2013-01-16 09:30:00,19.44,19.47,19.36,19.43,194400.0,16.626,16.6516,16.5576,16.6174,194400.0
2013-01-16 09:40:00,19.43,19.57,19.43,19.53,252500.0,16.6174,16.7372,16.6174,16.703,252500.0
2013-01-16 09:50:00,19.53,19.55,19.38,19.38,182600.0,16.703,16.7201,16.5747,16.5747,182600.0
2013-01-16 10:00:00,19.38,19.41,19.21,19.23,532600.0,16.5747,16.6003,16.4293,16.4464,532600.0
2013-01-16 10:10:00,19.23,19.35,19.18,19.32,486500.0,16.4464,16.549,16.4036,16.5233,486500.0
2013-01-16 10:20:00,19.33,19.41,19.33,19.35,318100.0,16.5319,16.6003,16.5319,16.549,318100.0
2013-01-16 10:30:00,19.36,19.43,19.35,19.4,163300.0,16.5576,16.6174,16.549,16.5918,163300.0
2013-01-16 10:40:00,19.41,19.47,19.38,19.4,168600.0,16.6003,16.6516,16.5747,16.5918,168600.0
2013-01-16 10:50:00,19.41,19.41,19.32,19.32,57500.0,16.6003,16.6003,16.5233,16.5233,57500.0
2013-01-16 11:00:00,19.32,19.37,19.29,19.35,95700.0,16.5233,16.5661,16.4977,16.549,95700.0
2013-01-16 11:10:00,19.36,19.41,19.36,19.38,127900.0,16.5576,16.6003,16.5576,16.5747,127900.0
2013-01-16 11:20:00,19.38,19.46,19.38,19.46,111300.0,16.5747,16.6431,16.5747,16.6431,111300.0
2013-01-16 11:30:00,19.45,19.48,19.44,19.44,48900.0,16.6345,16.6602,16.626,16.626,48900.0
2013-01-16 11:40:00,19.45,19.46,19.42,19.43,47400.0,16.6345,16.6431,16.6089,16.6174,47400.0
2013-01-16 11:50:00,19.42,19.44,19.39,19.42,113600.0,16.6089,16.626,16.5832,16.6089,113600.0
2013-01-16 12:00:00,19.42,19.45,19.41,19.44,60700.0,16.6089,16.6345,16.6003,16.626,60700.0
2013-01-16 12:10:00,19.44,19.44,19.41,19.44,31600.0,16.626,16.626,16.6003,16.626,31600.0
2013-01-16 12:20:00,19.44,19.44,19.4,19.43,27800.0,16.626,16.626,16.5918,16.6174,27800.0
2013-01-16 12:30:00,19.42,19.43,19.36,19.38,32500.0,16.6089,16.6174,16.5576,16.5747,32500.0
2013-01-16 12:40:00,19.38,19.38,19.32,19.35,38400.0,16.5747,16.5747,16.5233,16.549,38400.0
2013-01-16 12:50:00,19.35,19.36,19.34,19.34,19700.0,16.549,16.5576,16.5405,16.5405,19700.0
2013-01-16 13:00:00,19.34,19.37,19.31,19.37,84800.0,16.5405,16.5661,16.5148,16.5661,84800.0
2013-01-16 13:10:00,19.36,19.37,19.34,19.35,32200.0,16.5576,16.5661,16.5405,16.549,32200.0
2013-01-16 13:20:00,19.36,19.38,19.34,19.37,57900.0,16.5576,16.5747,16.5405,16.5661,57900.0
2013-01-16 13:30:00,19.38,19.44,19.36,19.42,84500.0,16.5747,16.626,16.5576,16.6089,84500.0
2013-01-16 13:40:00,19.42,19.44,19.4,19.41,38700.0,16.6089,16.626,16.5918,16.6003,38700.0
2013-01-16 13:50:00,19.41,19.45,19.4,19.44,45100.0,16.6003,16.6345,16.5918,16.626,45100.0
2013-01-16 14:00:00,19.44,19.47,19.42,19.42,114400.0,16.626,16.6516,16.6089,16.6089,114400.0
2013-01-16 14:10:00,19.43,19.43,19.38,19.4,95800.0,16.6174,16.6174,16.5747,16.5918,95800.0
2013-01-16 14:20:00,19.41,19.45,19.41,19.45,41900.0,16.6003,16.6345,16.6003,16.6345,41900.0
2013-01-16 14:30:00,19.46,19.47,19.43,19.45,76200.0,16.6431,16.6516,16.6174,16.6345,76200.0
2013-01-16 14:40:00,19.45,19.45,19.42,19.43,71300.0,16.6345,16.6345,16.6089,16.6174,71300.0
2013-01-16 14:50:00,19.43,19.49,19.43,19.48,63300.0,16.6174,16.6687,16.6174,16.6602,63300.0
2013-01-16 15:00:00,19.48,19.5,19.47,19.47,92200.0,16.6602,16.6773,16.6516,16.6516,92200.0
2013-01-16 15:10:00,19.47,19.48,19.41,19.41,102900.0,16.6516,16.6602,16.6003,16.6003,102900.0
2013-01-16 15:20:00,19.41,19.41,19.34,19.35,238900.0,16.6003,16.6003,16.5405,16.549,238900.0
2013-01-16 15:30:00,19.34,19.37,19.33,19.35,183500.0,16.5405,16.5661,16.5319,16.549,183500.0
2013-01-16 15:40:00,19.34,19.38,19.33,19.37,325100.0,16.5405,16.5747,16.5319,16.5661,325100.0
2013-01-16 15:50:00,19.37,19.37,19.31,19.33,480000.0,16.5661,16.5661,16.5148,16.5319,480000.0
2013-01-17 09:30:00,19.6,19.98,19.58,19.84,992800.0,16.7628,17.0878,16.7457,16.9681,992800.0
2013-01-17 09:40:00,19.85,20.02,19.78,20.01,686300.0,16.9766,17.122,16.9168,17.1135,686300.0
2013-01-17 09:50:00,20.01,20.15,19.93,19.97,781400.0,17.1135,17.2332,17.045,17.0793,781400.0
2013-01-17 10:00:00,19.96,20.07,19.91,20.03,700600.0,17.0707,17.1648,17.0279,17.1306,700600.0
2013-01-17 10:10:00,20.04,20.15,20.03,20.11,320600.0,17.1391,17.2332,17.1306,17.199,320600.0
2013-01-17 10:20:00,20.11,20.13,20.06,20.1,267900.0,17.199,17.2161,17.1562,17.1904,267900.0
2013-01-17 10:30:00,20.1,20.11,19.9,19.91,385900.0,17.1904,17.199,17.0194,17.0279,385900.0
2013-01-17 10:40:00,19.91,19.94,19.83,19.87,329400.0,17.0279,17.0536,16.9595,16.9937,329400.0
2013-01-17 10:50:00,19.88,19.88,19.78,19.82,246300.0,17.0023,17.0023,16.9168,16.951,246300.0
2013-01-17 11:00:00,19.82,19.94,19.82,19.9,221800.0,16.951,17.0536,16.951,17.0194,221800.0
2013-01-17 11:10:00,19.91,19.95,19.88,19.92,203200.0,17.0279,17.0622,17.0023,17.0365,203200.0
2013-01-17 11:20:00,19.92,20.03,19.91,20.01,157400.0,17.0365,17.1306,17.0279,17.1135,157400.0
2013-01-17 11:30:00,20.01,20.07,20.0,20.06,212900.0,17.1135,17.1648,17.1049,17.1562,212900.0
2013-01-17 11:40:00,20.07,20.14,20.06,20.14,166000.0,17.1648,17.2247,17.1562,17.2247,166000.0
2013-01-17 11:50:00,20.13,20.16,20.09,20.1,184300.0,17.2161,17.2418,17.1819,17.1904,184300.0
2013-01-17 12:00:00,20.09,20.16,20.09,20.16,221300.0,17.1819,17.2418,17.1819,17.2418,221300.0
2013-01-17 12:10:00,20.16,20.16,20.12,20.16,191200.0,17.2418,17.2418,17.2075,17.2418,191200.0
2013-01-17 12:20:00,20.15,20.23,20.15,20.23,411300.0,17.2332,17.3016,17.2332,17.3016,411300.0
2013-01-17 12:30:00,20.22,20.27,20.21,20.25,163800.0,17.2931,17.3358,17.2845,17.3187,163800.0
2013-01-17 12:40:00,20.24,20.26,20.2,20.23,183300.0,17.3102,17.3273,17.276,17.3016,183300.0
2013-01-17 12:50:00,20.23,20.26,20.18,20.19,102100.0,17.3016,17.3273,17.2589,17.2674,102100.0
2013-01-17 13:00:00,20.2,20.25,20.19,20.25,132200.0,17.276,17.3187,17.2674,17.3187,132200.0
2013-01-17 13:10:00,20.25,20.31,20.24,20.31,289000.0,17.3187,17.37,17.3102,17.37,289000.0
2013-01-17 13:20:00,20.3,20.34,20.26,20.28,392200.0,17.3615,17.3957,17.3273,17.3444,392200.0
2013-01-17 13:30:00,20.27,20.33,20.24,20.32,344500.0,17.3358,17.3871,17.3102,17.3786,344500.0
2013-01-17 13:40:00,20.33,20.35,20.31,20.32,198200.0,17.3871,17.4043,17.37,17.3786,198200.0
2013-01-17 13:50:00,20.31,20.5,20.3,20.45,607500.0,17.37,17.5325,17.3615,17.4898,607500.0
2013-01-17 14:00:00,20.45,20.49,20.42,20.42,228700.0,17.4898,17.524,17.4641,17.4641,228700.0
2013-01-17 14:10:00,20.43,20.48,20.34,20.47,271600.0,17.4727,17.5154,17.3957,17.5069,271600.0
2013-01-17 14:20:00,20.47,20.5,20.45,20.47,274100.0,17.5069,17.5325,17.4898,17.5069,274100.0
2013-01-17 14:30:00,20.47,20.54,20.46,20.49,310700.0,17.5069,17.5667,17.4983,17.524,310700.0
2013-01-17 14:40:00,20.49,20.52,20.39,20.4,154700.0,17.524,17.5496,17.4385,17.447,154700.0
2013-01-17 14:50:00,20.39,20.41,20.37,20.4,259800.0,17.4385,17.4556,17.4214,17.447,259800.0
2013-01-17 15:00:00,20.41,20.41,20.28,20.34,544500.0,17.4556,17.4556,17.3444,17.3957,544500.0
2013-01-17 15:10:00,20.35,20.38,20.33,20.38,170300.0,17.4043,17.4299,17.3871,17.4299,170300.0
2013-01-17 15:20:00,20.37,20.38,20.3,20.34,282500.0,17.4214,17.4299,17.3615,17.3957,282500.0
2013-01-17 15:30:00,20.34,20.39,20.33,20.38,348200.0,17.3957,17.4385,17.3871,17.4299,348200.0
2013-01-17 15:40:00,20.38,20.42,20.37,20.41,430400.0,17.4299,17.4641,17.4214,17.4556,430400.0
2013-01-17 15:50:00,20.41,20.42,20.35,20.38,846500.0,17.4556,17.4641,17.4043,17.4299,846500.0
2013-01-18 09:30:00,20.43,20.54,20.23,20.23,731000.0,17.4727,17.5667,17.3016,17.3016,731000.0
2013-01-18 09:40:00,20.23,20.31,20.15,20.26,322900.0,17.3016,17.37,17.2332,17.3273,322900.0
2013-01-18 09:50:00,20.25,20.34,20.24,20.32,306400.0,17.3187,17.3957,17.3102,17.3786,306400.0
2013-01-18 10:00:00,20.32,20.45,20.31,20.4,267000.0,17.3786,17.4898,17.37,17.447,267000.0
2013-01-18 10:10:00,20.4,20.51,20.38,20.51,457900.0,17.447,17.5411,17.4299,17.5411,457900.0
2013-01-18 10:20:00,20.5,20.54,20.4,20.41,178000.0,17.5325,17.5667,17.447,17.4556,178000.0
2013-01-18 10:30:00,20.41,20.41,20.29,20.3,191600.0,17.4556,17.4556,17.3529,17.3615,191600.0
2013-01-18 10:40:00,20.29,20.32,20.25,20.32,200100.0,17.3529,17.3786,17.3187,17.3786,200100.0
2013-01-18 10:50:00,20.33,20.4,20.28,20.31,183200.0,17.3871,17.447,17.3444,17.37,183200.0
2013-01-18 11:00:00,20.3,20.31,20.21,20.22,139200.0,17.3615,17.37,17.2845,17.2931,139200.0
2013-01-18 11:10:00,20.23,20.33,20.22,20.3,161200.0,17.3016,17.3871,17.2931,17.3615,161200.0
2013-01-18 11:20:00,20.3,20.34,20.28,20.28,87600.0,17.3615,17.3957,17.3444,17.3444,87600.0
2013-01-18 11:30:00,20.29,20.29,20.22,20.22,171500.0,17.3529,17.3529,17.2931,17.2931,171500.0
2013-01-18 11:40:00,20.23,20.25,20.16,20.23,166300.0,17.3016,17.3187,17.2418,17.3016,166300.0
2013-01-18 11:50:00,20.23,20.23,20.18,20.18,110200.0,17.3016,17.3016,17.2589,17.2589,110200.0
2013-01-18 12:00:00,20.18,20.2,20.17,20.18,101500.0,17.2589,17.276,17.2503,17.2589,101500.0
2013-01-18 12:10:00,20.17,20.2,20.17,20.18,133300.0,17.2503,17.276,17.2503,17.2589,133300.0
2013-01-18 12:20:00,20.18,20.2,20.17,20.17,97500.0,17.2589,17.276,17.2503,17.2503,97500.0
2013-01-18 12:30:00,20.17,20.21,20.16,20.21,85100.0,17.2503,17.2845,17.2418,17.2845,85100.0
2013-01-18 12:40:00,20.2,20.26,20.19,20.26,153800.0,17.276,17.3273,17.2674,17.3273,153800.0
2013-01-18 12:50:00,20.25,20.33,20.24,20.3,202000.0,17.3187,17.3871,17.3102,17.3615,202000.0
2013-01-18 13:00:00,20.3,20.35,20.29,20.35,92800.0,17.3615,17.4043,17.3529,17.4043,92800.0
2013-01-18 13:10:00,20.35,20.4,20.34,20.38,161400.0,17.4043,17.447,17.3957,17.4299,161400.0
2013-01-18 13:20:00,20.38,20.39,20.35,20.37,123300.0,17.4299,17.4385,17.4043,17.4214,123300.0
2013-01-18 13:30:00,20.36,20.4,20.36,20.37,98300.0,17.4128,17.447,17.4128,17.4214,98300.0
2013-01-18 13:40:00,20.37,20.39,20.36,20.37,84900.0,17.4214,17.4385,17.4128,17.4214,84900.0
2013-01-18 13:50:00,20.36,20.39,20.34,20.36,114100.0,17.4128,17.4385,17.3957,17.4128,114100.0
2013-01-18 14:00:00,20.36,20.38,20.34,20.37,148700.0,17.4128,17.4299,17.3957,17.4214,148700.0
2013-01-18 14:10:00,20.38,20.41,20.36,20.38,127600.0,17.4299,17.4556,17.4128,17.4299,127600.0
2013-01-18 14:20:00,20.38,20.41,20.37,20.4,143500.0,17.4299,17.4556,17.4214,17.447,143500.0
2013-01-18 14:30:00,20.4,20.44,20.38,20.41,118500.0,17.447,17.4812,17.4299,17.4556,118500.0
2013-01-18 14:40:00,20.42,20.43,20.37,20.41,86700.0,17.4641,17.4727,17.4214,17.4556,86700.0
2013-01-18 14:50:00,20.42,20.42,20.39,20.4,82000.0,17.4641,17.4641,17.4385,17.447,82000.0
2013-01-18 15:00:00,20.4,20.41,20.38,20.39,81800.0,17.447,17.4556,17.4299,17.4385,81800.0
2013-01-18 15:10:00,20.38,20.39,20.35,20.37,131300.0,17.4299,17.4385,17.4043,17.4214,131300.0
2013-01-18 15:20:00,20.37,20.41,20.36,20.4,146600.0,17.4214,17.4556,17.4128,17.447,146600.0
2013-01-18 15:30:00,20.41,20.47,20.4,20.43,322300.0,17.4556,17.5069,17.447,17.4727,322300.0
2013-01-18 15:40:00,20.43,20.51,20.42,20.48,346600.0,17.4727,17.5411,17.4641,17.5154,346600.0
2013-01-18 15:50:00,20.48,20.52,20.47,20.5,844300.0,17.5154,17.5496,17.5069,17.5325,844300.0
2013-01-22 09:30:00,20.56,20.65,20.5,20.52,328400.0,17.5839,17.6608,17.5325,17.5496,328400.0
2013-01-22 09:40:00,20.53,20.53,20.42,20.48,157900.0,17.5582,17.5582,17.4641,17.5154,157900.0
2013-01-22 09:50:00,20.47,20.48,20.35,20.41,244100.0,17.5069,17.5154,17.4043,17.4556,244100.0
2013-01-22 10:00:00,20.41,20.46,20.22,20.42,488700.0,17.4556,17.4983,17.2931,17.4641,488700.0
2013-01-22 10:10:00,20.42,20.44,20.31,20.32,223700.0,17.4641,17.4812,17.37,17.3786,223700.0
2013-01-22 10:20:00,20.32,20.35,20.26,20.26,110500.0,17.3786,17.4043,17.3273,17.3273,110500.0
2013-01-22 10:30:00,20.26,20.32,20.25,20.32,233000.0,17.3273,17.3786,17.3187,17.3786,233000.0
2013-01-22 10:40:00,20.33,20.37,20.31,20.35,156900.0,17.3871,17.4214,17.37,17.4043,156900.0
2013-01-22 10:50:00,20.34,20.36,20.29,20.31,157100.0,17.3957,17.4128,17.3529,17.37,157100.0
2013-01-22 11:00:00,20.31,20.35,20.29,20.32,112800.0,17.37,17.4043,17.3529,17.3786,112800.0
2013-01-22 11:10:00,20.31,20.32,20.27,20.27,114400.0,17.37,17.3786,17.3358,17.3358,114400.0
2013-01-22 11:20:00,20.27,20.29,20.25,20.27,179700.0,17.3358,17.3529,17.3187,17.3358,179700.0
2013-01-22 11:30:00,20.27,20.28,20.23,20.24,125000.0,17.3358,17.3444,17.3016,17.3102,125000.0
2013-01-22 11:40:00,20.25,20.25,20.23,20.25,131100.0,17.3187,17.3187,17.3016,17.3187,131100.0
2013-01-22 11:50:00,20.25,20.32,20.23,20.3,173800.0,17.3187,17.3786,17.3016,17.3615,173800.0
2013-01-22 12:00:00,20.3,20.33,20.3,20.31,125500.0,17.3615,17.3871,17.3615,17.37,125500.0
2013-01-22 12:10:00,20.31,20.33,20.3,20.32,143800.0,17.37,17.3871,17.3615,17.3786,143800.0
2013-01-22 12:20:00,20.31,20.34,20.31,20.33,124200.0,17.37,17.3957,17.37,17.3871,124200.0
2013-01-22 12:30:00,20.33,20.34,20.31,20.33,82300.0,17.3871,17.3957,17.37,17.3871,82300.0
2013-01-22 12:40:00,20.33,20.39,20.33,20.37,126400.0,17.3871,17.4385,17.3871,17.4214,126400.0
2013-01-22 12:50:00,20.38,20.4,20.37,20.37,155100.0,17.4299,17.447,17.4214,17.4214,155100.0
2013-01-22 13:00:00,20.38,20.48,20.37,20.46,132100.0,17.4299,17.5154,17.4214,17.4983,132100.0
2013-01-22 13:10:00,20.46,20.54,20.46,20.53,132900.0,17.4983,17.5667,17.4983,17.5582,132900.0
2013-01-22 13:20:00,20.52,20.57,20.49,20.49,220800.0,17.5496,17.5924,17.524,17.524,220800.0
2013-01-22 13:30:00,20.49,20.51,20.48,20.5,167200.0,17.524,17.5411,17.5154,17.5325,167200.0
2013-01-22 13:40:00,20.5,20.51,20.46,20.5,101800.0,17.5325,17.5411,17.4983,17.5325,101800.0
2013-01-22 13:50:00,20.5,20.5,20.47,20.48,82600.0,17.5325,17.5325,17.5069,17.5154,82600.0
2013-01-22 14:00:00,20.48,20.51,20.46,20.5,140400.0,17.5154,17.5411,17.4983,17.5325,140400.0
2013-01-22 14:10:00,20.49,20.53,20.49,20.5,130300.0,17.524,17.5582,17.524,17.5325,130300.0
2013-01-22 14:20:00,20.5,20.53,20.5,20.52,149400.0,17.5325,17.5582,17.5325,17.5496,149400.0
2013-01-22 14:30:00,20.52,20.53,20.51,20.52,75800.0,17.5496,17.5582,17.5411,17.5496,75800.0
2013-01-22 14:40:00,20.52,20.56,20.51,20.56,128600.0,17.5496,17.5839,17.5411,17.5839,128600.0
2013-01-22 14:50:00,20.56,20.65,20.56,20.64,249000.0,17.5839,17.6608,17.5839,17.6523,249000.0
2013-01-22 15:00:00,20.63,20.65,20.59,20.62,140900.0,17.6437,17.6608,17.6095,17.6352,140900.0
2013-01-22 15:10:00,20.61,20.62,20.58,20.61,128100.0,17.6266,17.6352,17.601,17.6266,128100.0
2013-01-22 15:20:00,20.61,20.61,20.58,20.6,186500.0,17.6266,17.6266,17.601,17.6181,186500.0
2013-01-22 15:30:00,20.6,20.61,20.55,20.58,369500.0,17.6181,17.6266,17.5753,17.601,369500.0
2013-01-22 15:40:00,20.57,20.58,20.54,20.55,152400.0,17.5924,17.601,17.5667,17.5753,152400.0
2013-01-22 15:50:00,20.55,20.56,20.52,20.53,512400.0,17.5753,17.5839,17.5496,17.5582,512400.0
2013-01-23 09:30:00,20.55,20.74,20.47,20.62,219600.0,17.5753,17.7378,17.5069,17.6352,219600.0
2013-01-23 09:40:00,20.62,20.7,20.61,20.67,112600.0,17.6352,17.7036,17.6266,17.6779,112600.0
2013-01-23 09:50:00,20.66,20.88,20.65,20.82,354100.0,17.6694,17.8575,17.6608,17.8062,354100.0
2013-01-23 10:00:00,20.84,20.85,20.8,20.81,190200.0,17.8233,17.8319,17.7891,17.7977,190200.0
2013-01-23 10:10:00,20.81,21.04,20.8,20.92,687100.0,17.7977,17.9944,17.7891,17.8917,687100.0
2013-01-23 10:20:00,20.92,20.93,20.85,20.88,188700.0,17.8917,17.9003,17.8319,17.8575,188700.0
2013-01-23 10:30:00,20.88,20.88,20.78,20.87,236600.0,17.8575,17.8575,17.772,17.849,236600.0
2013-01-23 10:40:00,20.87,20.9,20.79,20.83,230200.0,17.849,17.8746,17.7806,17.8148,230200.0
2013-01-23 10:50:00,20.83,20.89,20.8,20.85,129400.0,17.8148,17.8661,17.7891,17.8319,129400.0
2013-01-23 11:00:00,20.84,21.0,20.84,21.0,260900.0,17.8233,17.9602,17.8233,17.9602,260900.0
2013-01-23 11:10:00,21.0,21.09,20.99,21.09,318300.0,17.9602,18.0371,17.9516,18.0371,318300.0
2013-01-23 11:20:00,21.08,21.12,20.99,20.99,328900.0,18.0286,18.0628,17.9516,17.9516,328900.0
2013-01-23 11:30:00,20.99,21.11,20.98,21.1,184900.0,17.9516,18.0542,17.9431,18.0457,184900.0
2013-01-23 11:40:00,21.1,21.15,21.01,21.01,241200.0,18.0457,18.0884,17.9687,17.9687,241200.0
2013-01-23 11:50:00,21.02,21.04,20.97,20.98,469000.0,17.9773,17.9944,17.9345,17.9431,469000.0
2013-01-23 12:00:00,20.98,21.0,20.9,20.93,294100.0,17.9431,17.9602,17.8746,17.9003,294100.0
2013-01-23 12:10:00,20.93,20.95,20.9,20.9,133000.0,17.9003,17.9174,17.8746,17.8746,133000.0
2013-01-23 12:20:00,20.91,20.92,20.88,20.9,241000.0,17.8832,17.8917,17.8575,17.8746,241000.0
2013-01-23 12:30:00,20.9,20.92,20.88,20.89,204800.0,17.8746,17.8917,17.8575,17.8661,204800.0
2013-01-23 12:40:00,20.9,21.05,20.89,21.05,440800.0,17.8746,18.0029,17.8661,18.0029,440800.0
2013-01-23 12:50:00,21.05,21.07,21.01,21.07,182600.0,18.0029,18.02,17.9687,18.02,182600.0
2013-01-23 13:00:00,21.07,21.07,20.99,21.0,260500.0,18.02,18.02,17.9516,17.9602,260500.0
2013-01-23 13:10:00,21.0,21.0,20.97,20.98,157500.0,17.9602,17.9602,17.9345,17.9431,157500.0
2013-01-23 13:20:00,20.98,21.02,20.98,21.0,130300.0,17.9431,17.9773,17.9431,17.9602,130300.0
2013-01-23 13:30:00,21.0,21.0,20.97,20.97,157800.0,17.9602,17.9602,17.9345,17.9345,157800.0
2013-01-23 13:40:00,20.98,20.99,20.96,20.98,127500.0,17.9431,17.9516,17.926,17.9431,127500.0
2013-01-23 13:50:00,20.97,20.98,20.95,20.98,161600.0,17.9345,17.9431,17.9174,17.9431,161600.0
2013-01-23 14:00:00,20.98,21.02,20.97,20.98,178900.0,17.9431,17.9773,17.9345,17.9431,178900.0
2013-01-23 14:10:00,20.98,21.03,20.96,21.03,309700.0,17.9431,17.9858,17.926,17.9858,309700.0
2013-01-23 14:20:00,21.03,21.05,21.02,21.05,164700.0,17.9858,18.0029,17.9773,18.0029,164700.0
2013-01-23 14:30:00,21.05,21.1,21.04,21.09,233600.0,18.0029,18.0457,17.9944,18.0371,233600.0
2013-01-23 14:40:00,21.09,21.1,21.06,21.07,176200.0,18.0371,18.0457,18.0115,18.02,176200.0
2013-01-23 14:50:00,21.06,21.07,20.97,20.97,278600.0,18.0115,18.02,17.9345,17.9345,278600.0
2013-01-23 15:00:00,20.98,21.03,20.98,21.0,219800.0,17.9431,17.9858,17.9431,17.9602,219800.0
2013-01-23 15:10:00,21.0,21.01,20.98,20.99,247100.0,17.9602,17.9687,17.9431,17.9516,247100.0
2013-01-23 15:20:00,20.99,21.0,20.96,20.96,123800.0,17.9516,17.9602,17.926,17.926,123800.0
2013-01-23 15:30:00,20.96,20.97,20.89,20.89,447800.0,17.926,17.9345,17.8661,17.8661,447800.0
2013-01-23 15:40:00,20.89,20.91,20.87,20.89,499200.0,17.8661,17.8832,17.849,17.8661,499200.0
2013-01-23 15:50:00,20.89,20.89,20.8,20.84,1172800.0,17.8661,17.8661,17.7891,17.8233,1172800.0
2013-01-24 09:30:00,20.99,21.17,20.87,21.15,330200.0,17.9516,18.1056,17.849,18.0884,330200.0
2013-01-24 09:40:00,21.15,21.4,21.1,21.4,534000.0,18.0884,18.3023,18.0457,18.3023,534000.0
2013-01-24 09:50:00,21.4,21.48,21.3,21.31,374000.0,18.3023,18.3707,18.2167,18.2253,374000.0
2013-01-24 10:00:00,21.31,21.39,21.22,21.26,461000.0,18.2253,18.2937,18.1483,18.1825,461000.0
2013-01-24 10:10:00,21.26,21.28,21.16,21.19,306500.0,18.1825,18.1996,18.097,18.1227,306500.0
2013-01-24 10:20:00,21.2,21.28,21.19,21.23,275500.0,18.1312,18.1996,18.1227,18.1569,275500.0
2013-01-24 10:30:00,21.23,21.23,21.13,21.17,202700.0,18.1569,18.1569,18.0713,18.1056,202700.0
2013-01-24 10:40:00,21.16,21.16,21.0,21.01,332500.0,18.097,18.097,17.9602,17.9687,332500.0
2013-01-24 10:50:00,21.01,21.12,20.98,20.98,339000.0,17.9687,18.0628,17.9431,17.9431,339000.0
2013-01-24 11:00:00,20.98,21.06,20.96,21.02,719500.0,17.9431,18.0115,17.926,17.9773,719500.0
2013-01-24 11:10:00,21.01,21.14,21.01,21.1,288500.0,17.9687,18.0799,17.9687,18.0457,288500.0
2013-01-24 11:20:00,21.1,21.24,21.09,21.21,393100.0,18.0457,18.1654,18.0371,18.1398,393100.0
2013-01-24 11:30:00,21.22,21.27,21.22,21.25,260100.0,18.1483,18.1911,18.1483,18.174,260100.0
2013-01-24 11:40:00,21.24,21.25,21.13,21.14,247300.0,18.1654,18.174,18.0713,18.0799,247300.0
2013-01-24 11:50:00,21.15,21.16,21.07,21.07,170600.0,18.0884,18.097,18.02,18.02,170600.0
2013-01-24 12:00:00,21.07,21.08,21.0,21.01,134100.0,18.02,18.0286,17.9602,17.9687,134100.0
2013-01-24 12:10:00,21.0,21.04,20.98,20.98,196500.0,17.9602,17.9944,17.9431,17.9431,196500.0
2013-01-24 12:20:00,20.98,21.06,20.94,20.94,148100.0,17.9431,18.0115,17.9088,17.9088,148100.0
2013-01-24 12:30:00,20.94,20.94,20.86,20.86,134000.0,17.9088,17.9088,17.8404,17.8404,134000.0
2013-01-24 12:40:00,20.86,20.92,20.85,20.9,164200.0,17.8404,17.8917,17.8319,17.8746,164200.0
2013-01-24 12:50:00,20.9,20.93,20.86,20.88,137900.0,17.8746,17.9003,17.8404,17.8575,137900.0
2013-01-24 13:00:00,20.88,20.89,20.84,20.88,142100.0,17.8575,17.8661,17.8233,17.8575,142100.0
2013-01-24 13:10:00,20.89,20.95,20.85,20.95,134900.0,17.8661,17.9174,17.8319,17.9174,134900.0
2013-01-24 13:20:00,20.95,20.98,20.94,20.96,90200.0,17.9174,17.9431,17.9088,17.926,90200.0
2013-01-24 13:30:00,20.96,20.96,20.93,20.93,115200.0,17.926,17.926,17.9003,17.9003,115200.0
2013-01-24 13:40:00,20.93,20.93,20.78,20.79,148100.0,17.9003,17.9003,17.772,17.7806,148100.0
2013-01-24 13:50:00,20.79,20.84,20.78,20.8,174100.0,17.7806,17.8233,17.772,17.7891,174100.0
2013-01-24 14:00:00,20.81,20.82,20.71,20.73,300000.0,17.7977,17.8062,17.7121,17.7292,300000.0
2013-01-24 14:10:00,20.73,20.8,20.72,20.79,320400.0,17.7292,17.7891,17.7207,17.7806,320400.0
2013-01-24 14:20:00,20.79,20.89,20.76,20.79,291500.0,17.7806,17.8661,17.7549,17.7806,291500.0
2013-01-24 14:30:00,20.79,20.8,20.77,20.8,133500.0,17.7806,17.7891,17.7635,17.7891,133500.0
2013-01-24 14:40:00,20.8,20.88,20.79,20.86,283400.0,17.7891,17.8575,17.7806,17.8404,283400.0
2013-01-24 14:50:00,20.86,20.91,20.85,20.9,260700.0,17.8404,17.8832,17.8319,17.8746,260700.0
2013-01-24 15:00:00,20.91,20.91,20.86,20.9,228300.0,17.8832,17.8832,17.8404,17.8746,228300.0
2013-01-24 15:10:00,20.89,20.99,20.89,20.98,210800.0,17.8661,17.9516,17.8661,17.9431,210800.0
2013-01-24 15:20:00,20.98,21.02,20.96,20.98,300900.0,17.9431,17.9773,17.926,17.9431,300900.0
2013-01-24 15:30:00,20.99,21.06,20.98,21.0,422100.0,17.9516,18.0115,17.9431,17.9602,422100.0
2013-01-24 15:40:00,21.0,21.02,20.95,21.01,369500.0,17.9602,17.9773,17.9174,17.9687,369500.0
2013-01-24 15:50:00,21.02,21.02,20.97,20.98,701600.0,17.9773,17.9773,17.9345,17.9431,701600.0
2013-01-25 09:30:00,21.11,21.15,20.89,20.91,393900.0,18.0542,18.0884,17.8661,17.8832,393900.0
2013-01-25 09:40:00,20.91,21.06,20.87,21.01,203200.0,17.8832,18.0115,17.849,17.9687,203200.0
2013-01-25 09:50:00,21.01,21.15,21.0,21.15,218700.0,17.9687,18.0884,17.9602,18.0884,218700.0
2013-01-25 10:00:00,21.14,21.14,20.88,21.09,545600.0,18.0799,18.0799,17.8575,18.0371,545600.0
2013-01-25 10:10:00,21.09,21.19,21.09,21.14,241800.0,18.0371,18.1227,18.0371,18.0799,241800.0
2013-01-25 10:20:00,21.15,21.2,21.06,21.06,179400.0,18.0884,18.1312,18.0115,18.0115,179400.0
2013-01-25 10:30:00,21.05,21.12,21.05,21.11,144400.0,18.0029,18.0628,18.0029,18.0542,144400.0
2013-01-25 10:40:00,21.11,21.19,21.1,21.17,227500.0,18.0542,18.1227,18.0457,18.1056,227500.0
2013-01-25 10:50:00,21.17,21.17,21.11,21.15,128900.0,18.1056,18.1056,18.0542,18.0884,128900.0
2013-01-25 11:00:00,21.14,21.27,21.11,21.24,258400.0,18.0799,18.1911,18.0542,18.1654,258400.0
2013-01-25 11:10:00,21.24,21.3,21.22,21.25,213100.0,18.1654,18.2167,18.1483,18.174,213100.0
2013-01-25 11:20:00,21.24,21.26,21.2,21.23,133200.0,18.1654,18.1825,18.1312,18.1569,133200.0
2013-01-25 11:30:00,21.22,21.28,21.21,21.28,126800.0,18.1483,18.1996,18.1398,18.1996,126800.0
2013-01-25 11:40:00,21.28,21.29,21.26,21.29,143000.0,18.1996,18.2082,18.1825,18.2082,143000.0
2013-01-25 11:50:00,21.29,21.3,21.23,21.23,112300.0,18.2082,18.2167,18.1569,18.1569,112300.0
2013-01-25 12:00:00,21.24,21.37,21.22,21.35,229800.0,18.1654,18.2766,18.1483,18.2595,229800.0
2013-01-25 12:10:00,21.35,21.4,21.32,21.39,231700.0,18.2595,18.3023,18.2338,18.2937,231700.0
2013-01-25 12:20:00,21.38,21.45,21.36,21.44,282500.0,18.2852,18.345,18.2681,18.3365,282500.0
2013-01-25 12:30:00,21.42,21.47,21.41,21.46,133200.0,18.3194,18.3621,18.3108,18.3536,133200.0
2013-01-25 12:40:00,21.46,21.5,21.45,21.49,127300.0,18.3536,18.3878,18.345,18.3792,127300.0
2013-01-25 12:50:00,21.5,21.52,21.46,21.48,235400.0,18.3878,18.4049,18.3536,18.3707,235400.0
2013-01-25 13:00:00,21.48,21.53,21.47,21.52,229100.0,18.3707,18.4134,18.3621,18.4049,229100.0
2013-01-25 13:10:00,21.52,21.53,21.49,21.5,125100.0,18.4049,18.4134,18.3792,18.3878,125100.0
2013-01-25 13:20:00,21.5,21.52,21.48,21.5,116100.0,18.3878,18.4049,18.3707,18.3878,116100.0
2013-01-25 13:30:00,21.49,21.55,21.48,21.55,155500.0,18.3792,18.4305,18.3707,18.4305,155500.0
2013-01-25 13:40:00,21.55,21.6,21.54,21.56,212100.0,18.4305,18.4733,18.422,18.4391,212100.0
2013-01-25 13:50:00,21.57,21.6,21.54,21.55,210400.0,18.4477,18.4733,18.422,18.4305,210400.0
2013-01-25 14:00:00,21.54,21.56,21.49,21.5,221200.0,18.422,18.4391,18.3792,18.3878,221200.0
2013-01-25 14:10:00,21.51,21.54,21.48,21.5,105300.0,18.3963,18.422,18.3707,18.3878,105300.0
2013-01-25 14:20:00,21.5,21.56,21.5,21.55,136200.0,18.3878,18.4391,18.3878,18.4305,136200.0
2013-01-25 14:30:00,21.55,21.58,21.54,21.56,179100.0,18.4305,18.4562,18.422,18.4391,179100.0
2013-01-25 14:40:00,21.56,21.62,21.55,21.6,202000.0,18.4391,18.4904,18.4305,18.4733,202000.0
2013-01-25 14:50:00,21.61,21.64,21.6,21.64,281400.0,18.4819,18.5075,18.4733,18.5075,281400.0
2013-01-25 15:00:00,21.63,21.63,21.59,21.6,390100.0,18.499,18.499,18.4648,18.4733,390100.0
2013-01-25 15:10:00,21.61,21.65,21.58,21.6,290500.0,18.4819,18.5161,18.4562,18.4733,290500.0
2013-01-25 15:20:00,21.6,21.64,21.59,21.61,339000.0,18.4733,18.5075,18.4648,18.4819,339000.0
2013-01-25 15:30:00,21.61,21.63,21.59,21.6,395600.0,18.4819,18.499,18.4648,18.4733,395600.0
2013-01-25 15:40:00,21.59,21.6,21.55,21.56,442200.0,18.4648,18.4733,18.4305,18.4391,442200.0
2013-01-25 15:50:00,21.56,21.65,21.55,21.65,732600.0,18.4391,18.5161,18.4305,18.5161,732600.0
2013-01-28 09:30:00,21.72,21.97,21.63,21.85,486300.0,18.5759,18.7898,18.499,18.6871,486300.0
2013-01-28 09:40:00,21.84,21.87,21.46,21.47,469800.0,18.6786,18.7042,18.3536,18.3621,469800.0
2013-01-28 09:50:00,21.47,21.49,21.27,21.28,612500.0,18.3621,18.3792,18.1911,18.1996,612500.0
2013-01-28 10:00:00,21.28,21.28,21.05,21.12,631500.0,18.1996,18.1996,18.0029,18.0628,631500.0
2013-01-28 10:10:00,21.11,21.17,21.0,21.17,451300.0,18.0542,18.1056,17.9602,18.1056,451300.0
2013-01-28 10:20:00,21.16,21.23,21.14,21.2,467200.0,18.097,18.1569,18.0799,18.1312,467200.0
2013-01-28 10:30:00,21.19,21.21,21.1,21.13,239800.0,18.1227,18.1398,18.0457,18.0713,239800.0
2013-01-28 10:40:00,21.14,21.19,21.1,21.17,325200.0,18.0799,18.1227,18.0457,18.1056,325200.0
2013-01-28 10:50:00,21.16,21.19,21.12,21.16,199900.0,18.097,18.1227,18.0628,18.097,199900.0
2013-01-28 11:00:00,21.17,21.22,21.15,21.19,127700.0,18.1056,18.1483,18.0884,18.1227,127700.0
2013-01-28 11:10:00,21.18,21.24,21.15,21.22,140300.0,18.1141,18.1654,18.0884,18.1483,140300.0
2013-01-28 11:20:00,21.21,21.28,21.2,21.25,197200.0,18.1398,18.1996,18.1312,18.174,197200.0
2013-01-28 11:30:00,21.25,21.31,21.24,21.29,262000.0,18.174,18.2253,18.1654,18.2082,262000.0
2013-01-28 11:40:00,21.29,21.35,21.26,21.28,136800.0,18.2082,18.2595,18.1825,18.1996,136800.0
2013-01-28 11:50:00,21.28,21.29,21.19,21.22,119100.0,18.1996,18.2082,18.1227,18.1483,119100.0
2013-01-28 12:00:00,21.22,21.24,21.18,21.21,81200.0,18.1483,18.1654,18.1141,18.1398,81200.0
2013-01-28 12:10:00,21.21,21.21,21.15,21.2,222700.0,18.1398,18.1398,18.0884,18.1312,222700.0
2013-01-28 12:20:00,21.21,21.22,21.15,21.18,123600.0,18.1398,18.1483,18.0884,18.1141,123600.0
2013-01-28 12:30:00,21.19,21.19,21.11,21.11,113800.0,18.1227,18.1227,18.0542,18.0542,113800.0
2013-01-28 12:40:00,21.11,21.16,21.11,21.14,91500.0,18.0542,18.097,18.0542,18.0799,91500.0
2013-01-28 12:50:00,21.14,21.16,21.12,21.12,62300.0,18.0799,18.097,18.0628,18.0628,62300.0
2013-01-28 13:00:00,21.12,21.13,21.01,21.03,185600.0,18.0628,18.0713,17.9687,17.9858,185600.0
2013-01-28 13:10:00,21.02,21.04,20.96,20.97,232300.0,17.9773,17.9944,17.926,17.9345,232300.0
2013-01-28 13:20:00,20.96,20.97,20.89,20.93,337300.0,17.926,17.9345,17.8661,17.9003,337300.0
2013-01-28 13:30:00,20.93,20.98,20.89,20.9,260700.0,17.9003,17.9431,17.8661,17.8746,260700.0
2013-01-28 13:40:00,20.9,20.91,20.82,20.85,327900.0,17.8746,17.8832,17.8062,17.8319,327900.0
2013-01-28 13:50:00,20.85,20.94,20.85,20.93,140400.0,17.8319,17.9088,17.8319,17.9003,140400.0
2013-01-28 14:00:00,20.93,20.95,20.89,20.94,120300.0,17.9003,17.9174,17.8661,17.9088,120300.0
2013-01-28 14:10:00,20.94,20.96,20.88,20.89,175900.0,17.9088,17.926,17.8575,17.8661,175900.0
2013-01-28 14:20:00,20.89,20.9,20.81,20.82,154900.0,17.8661,17.8746,17.7977,17.8062,154900.0
2013-01-28 14:30:00,20.82,20.83,20.77,20.77,110000.0,17.8062,17.8148,17.7635,17.7635,110000.0
2013-01-28 14:40:00,20.77,20.82,20.76,20.81,301400.0,17.7635,17.8062,17.7549,17.7977,301400.0
2013-01-28 14:50:00,20.82,20.85,20.79,20.84,187600.0,17.8062,17.8319,17.7806,17.8233,187600.0
2013-01-28 15:00:00,20.85,20.96,20.84,20.93,280600.0,17.8319,17.926,17.8233,17.9003,280600.0
2013-01-28 15:10:00,20.94,20.98,20.92,20.96,139500.0,17.9088,17.9431,17.8917,17.926,139500.0
2013-01-28 15:20:00,20.95,20.96,20.89,20.92,254300.0,17.9174,17.926,17.8661,17.8917,254300.0
2013-01-28 15:30:00,20.92,20.97,20.91,20.97,228800.0,17.8917,17.9345,17.8832,17.9345,228800.0
2013-01-28 15:40:00,20.97,20.98,20.91,20.95,221900.0,17.9345,17.9431,17.8832,17.9174,221900.0
2013-01-28 15:50:00,20.95,20.97,20.94,20.95,517200.0,17.9174,17.9345,17.9088,17.9174,517200.0
2013-01-29 09:30:00,21.17,21.49,21.13,21.16,609700.0,18.1056,18.3792,18.0713,18.097,609700.0
2013-01-29 09:40:00,21.16,21.34,21.14,21.17,468300.0,18.097,18.2509,18.0799,18.1056,468300.0
2013-01-29 09:50:00,21.17,21.27,21.09,21.1,339500.0,18.1056,18.1911,18.0371,18.0457,339500.0
2013-01-29 10:00:00,21.1,21.1,20.85,20.85,342600.0,18.0457,18.0457,17.8319,17.8319,342600.0
2013-01-29 10:10:00,20.85,20.94,20.82,20.9,382800.0,17.8319,17.9088,17.8062,17.8746,382800.0
2013-01-29 10:20:00,20.9,20.98,20.89,20.91,356600.0,17.8746,17.9431,17.8661,17.8832,356600.0
2013-01-29 10:30:00,20.91,21.16,20.91,21.16,446900.0,17.8832,18.097,17.8832,18.097,446900.0
2013-01-29 10:40:00,21.16,21.33,21.15,21.29,810700.0,18.097,18.2424,18.0884,18.2082,810700.0
2013-01-29 10:50:00,21.29,21.35,21.22,21.32,617900.0,18.2082,18.2595,18.1483,18.2338,617900.0
2013-01-29 11:00:00,21.33,21.39,21.28,21.3,299100.0,18.2424,18.2937,18.1996,18.2167,299100.0
2013-01-29 11:10:00,21.29,21.3,21.2,21.21,206800.0,18.2082,18.2167,18.1312,18.1398,206800.0
2013-01-29 11:20:00,21.21,21.33,21.21,21.3,346200.0,18.1398,18.2424,18.1398,18.2167,346200.0
2013-01-29 11:30:00,21.3,21.33,21.28,21.29,246500.0,18.2167,18.2424,18.1996,18.2082,246500.0
2013-01-29 11:40:00,21.3,21.35,21.27,21.31,195900.0,18.2167,18.2595,18.1911,18.2253,195900.0
2013-01-29 11:50:00,21.31,21.32,21.23,21.23,159900.0,18.2253,18.2338,18.1569,18.1569,159900.0
2013-01-29 12:00:00,21.24,21.26,21.21,21.26,174600.0,18.1654,18.1825,18.1398,18.1825,174600.0
2013-01-29 12:10:00,21.26,21.27,21.23,21.24,101200.0,18.1825,18.1911,18.1569,18.1654,101200.0
2013-01-29 12:20:00,21.24,21.25,21.19,21.23,150600.0,18.1654,18.174,18.1227,18.1569,150600.0
2013-01-29 12:30:00,21.22,21.26,21.17,21.19,144400.0,18.1483,18.1825,18.1056,18.1227,144400.0
2013-01-29 12:40:00,21.19,21.21,21.14,21.17,133400.0,18.1227,18.1398,18.0799,18.1056,133400.0
2013-01-29 12:50:00,21.17,21.23,21.16,21.22,130300.0,18.1056,18.1569,18.097,18.1483,130300.0
2013-01-29 13:00:00,21.22,21.25,21.2,21.22,148300.0,18.1483,18.174,18.1312,18.1483,148300.0
2013-01-29 13:10:00,21.22,21.25,21.18,21.25,130900.0,18.1483,18.174,18.1141,18.174,130900.0
2013-01-29 13:20:00,21.25,21.27,21.24,21.25,176100.0,18.174,18.1911,18.1654,18.174,176100.0
2013-01-29 13:30:00,21.24,21.33,21.24,21.32,175600.0,18.1654,18.2424,18.1654,18.2338,175600.0
2013-01-29 13:40:00,21.31,21.32,21.17,21.2,157100.0,18.2253,18.2338,18.1056,18.1312,157100.0
2013-01-29 13:50:00,21.19,21.25,21.19,21.21,175500.0,18.1227,18.174,18.1227,18.1398,175500.0
2013-01-29 14:00:00,21.2,21.23,21.2,21.22,168000.0,18.1312,18.1569,18.1312,18.1483,168000.0
2013-01-29 14:10:00,21.23,21.23,21.19,21.21,166300.0,18.1569,18.1569,18.1227,18.1398,166300.0
2013-01-29 14:20:00,21.2,21.22,21.11,21.11,148500.0,18.1312,18.1483,18.0542,18.0542,148500.0
2013-01-29 14:30:00,21.11,21.2,21.09,21.2,169100.0,18.0542,18.1312,18.0371,18.1312,169100.0
2013-01-29 14:40:00,21.2,21.2,21.14,21.14,170000.0,18.1312,18.1312,18.0799,18.0799,170000.0
2013-01-29 14:50:00,21.15,21.16,21.11,21.12,148300.0,18.0884,18.097,18.0542,18.0628,148300.0
2013-01-29 15:00:00,21.12,21.18,21.12,21.18,214400.0,18.0628,18.1141,18.0628,18.1141,214400.0
2013-01-29 15:10:00,21.18,21.25,21.18,21.23,172800.0,18.1141,18.174,18.1141,18.1569,172800.0
2013-01-29 15:20:00,21.22,21.24,21.16,21.21,237700.0,18.1483,18.1654,18.097,18.1398,237700.0
2013-01-29 15:30:00,21.2,21.21,21.14,21.14,332700.0,18.1312,18.1398,18.0799,18.0799,332700.0
2013-01-29 15:40:00,21.14,21.17,21.11,21.13,380300.0,18.0799,18.1056,18.0542,18.0713,380300.0
2013-01-29 15:50:00,21.14,21.14,21.09,21.1,842600.0,18.0799,18.0799,18.0371,18.0457,842600.0
2013-01-30 09:30:00,21.22,21.35,21.1,21.32,375700.0,18.1483,18.2595,18.0457,18.2338,375700.0
2013-01-30 09:40:00,21.32,21.37,21.26,21.37,415200.0,18.2338,18.2766,18.1825,18.2766,415200.0
2013-01-30 09:50:00,21.37,21.43,21.36,21.37,341900.0,18.2766,18.3279,18.2681,18.2766,341900.0
2013-01-30 10:00:00,21.37,21.39,20.96,21.1,479900.0,18.2766,18.2937,17.926,18.0457,479900.0
2013-01-30 10:10:00,21.11,21.12,20.87,20.91,406600.0,18.0542,18.0628,17.849,17.8832,406600.0
2013-01-30 10:20:00,20.9,20.95,20.85,20.92,288200.0,17.8746,17.9174,17.8319,17.8917,288200.0
2013-01-30 10:30:00,20.91,20.94,20.82,20.88,405400.0,17.8832,17.9088,17.8062,17.8575,405400.0
2013-01-30 10:40:00,20.89,20.94,20.82,20.92,312800.0,17.8661,17.9088,17.8062,17.8917,312800.0
2013-01-30 10:50:00,20.92,20.96,20.87,20.94,193700.0,17.8917,17.926,17.849,17.9088,193700.0
2013-01-30 11:00:00,20.94,21.08,20.93,21.05,208200.0,17.9088,18.0286,17.9003,18.0029,208200.0
2013-01-30 11:10:00,21.05,21.1,21.04,21.06,81900.0,18.0029,18.0457,17.9944,18.0115,81900.0
2013-01-30 11:20:00,21.06,21.1,21.04,21.09,126800.0,18.0115,18.0457,17.9944,18.0371,126800.0
2013-01-30 11:30:00,21.09,21.28,21.05,21.25,474800.0,18.0371,18.1996,18.0029,18.174,474800.0
2013-01-30 11:40:00,21.25,21.28,21.18,21.2,165800.0,18.174,18.1996,18.1141,18.1312,165800.0
2013-01-30 11:50:00,21.2,21.23,21.13,21.16,172500.0,18.1312,18.1569,18.0713,18.097,172500.0
2013-01-30 12:00:00,21.15,21.18,21.09,21.1,151900.0,18.0884,18.1141,18.0371,18.0457,151900.0
2013-01-30 12:10:00,21.1,21.18,21.1,21.15,113200.0,18.0457,18.1141,18.0457,18.0884,113200.0
2013-01-30 12:20:00,21.14,21.15,21.1,21.1,125000.0,18.0799,18.0884,18.0457,18.0457,125000.0
2013-01-30 12:30:00,21.1,21.13,21.05,21.07,174300.0,18.0457,18.0713,18.0029,18.02,174300.0
2013-01-30 12:40:00,21.07,21.12,21.06,21.09,168600.0,18.02,18.0628,18.0115,18.0371,168600.0
2013-01-30 12:50:00,21.1,21.12,21.05,21.12,149700.0,18.0457,18.0628,18.0029,18.0628,149700.0
2013-01-30 13:00:00,21.13,21.16,21.1,21.14,112000.0,18.0713,18.097,18.0457,18.0799,112000.0
2013-01-30 13:10:00,21.13,21.13,21.04,21.05,99300.0,18.0713,18.0713,17.9944,18.0029,99300.0
2013-01-30 13:20:00,21.07,21.17,21.05,21.16,134900.0,18.02,18.1056,18.0029,18.097,134900.0
2013-01-30 13:30:00,21.16,21.18,21.11,21.17,96000.0,18.097,18.1141,18.0542,18.1056,96000.0
2013-01-30 13:40:00,21.17,21.19,21.16,21.18,101500.0,18.1056,18.1227,18.097,18.1141,101500.0
2013-01-30 13:50:00,21.18,21.26,21.18,21.22,142200.0,18.1141,18.1825,18.1141,18.1483,142200.0
2013-01-30 14:00:00,21.22,21.25,21.2,21.2,87700.0,18.1483,18.174,18.1312,18.1312,87700.0
2013-01-30 14:10:00,21.19,21.24,21.17,21.19,128200.0,18.1227,18.1654,18.1056,18.1227,128200.0
2013-01-30 14:20:00,21.18,21.23,21.14,21.19,220100.0,18.1141,18.1569,18.0799,18.1227,220100.0
2013-01-30 14:30:00,21.18,21.24,21.17,21.19,182100.0,18.1141,18.1654,18.1056,18.1227,182100.0
2013-01-30 14:40:00,21.19,21.22,21.05,21.05,244000.0,18.1227,18.1483,18.0029,18.0029,244000.0
2013-01-30 14:50:00,21.07,21.08,21.0,21.03,190100.0,18.02,18.0286,17.9602,17.9858,190100.0
2013-01-30 15:00:00,21.02,21.18,21.02,21.17,245500.0,17.9773,18.1141,17.9773,18.1056,245500.0
2013-01-30 15:10:00,21.17,21.2,21.11,21.12,410000.0,18.1056,18.1312,18.0542,18.0628,410000.0
2013-01-30 15:20:00,21.11,21.13,21.02,21.05,382100.0,18.0542,18.0713,17.9773,18.0029,382100.0
2013-01-30 15:30:00,21.05,21.08,21.01,21.02,244100.0,18.0029,18.0286,17.9687,17.9773,244100.0
2013-01-30 15:40:00,21.03,21.05,20.96,21.04,555300.0,17.9858,18.0029,17.926,17.9944,555300.0
2013-01-30 15:50:00,21.04,21.08,20.97,21.05,825300.0,17.9944,18.0286,17.9345,18.0029,825300.0
2013-01-31 09:30:00,20.21,20.43,19.11,20.02,2803000.0,17.2845,17.4727,16.3437,17.122,2803000.0
2013-01-31 09:40:00,20.03,20.35,19.85,20.33,1130100.0,17.1306,17.4043,16.9766,17.3871,1130100.0
2013-01-31 09:50:00,20.34,20.77,20.34,20.54,1500800.0,17.3957,17.7635,17.3957,17.5667,1500800.0
2013-01-31 10:00:00,20.55,20.55,20.09,20.18,822700.0,17.5753,17.5753,17.1819,17.2589,822700.0
2013-01-31 10:10:00,20.19,20.24,20.05,20.2,601300.0,17.2674,17.3102,17.1477,17.276,601300.0
2013-01-31 10:20:00,20.2,20.21,20.12,20.18,546100.0,17.276,17.2845,17.2075,17.2589,546100.0
2013-01-31 10:30:00,20.17,20.38,20.14,20.35,818300.0,17.2503,17.4299,17.2247,17.4043,818300.0
2013-01-31 10:40:00,20.35,20.42,20.33,20.35,560000.0,17.4043,17.4641,17.3871,17.4043,560000.0
2013-01-31 10:50:00,20.35,20.37,20.15,20.32,334800.0,17.4043,17.4214,17.2332,17.3786,334800.0
2013-01-31 11:00:00,20.32,20.46,20.29,20.4,543100.0,17.3786,17.4983,17.3529,17.447,543100.0
2013-01-31 11:10:00,20.39,20.46,20.3,20.31,479000.0,17.4385,17.4983,17.3615,17.37,479000.0
2013-01-31 11:20:00,20.31,20.34,20.2,20.2,271500.0,17.37,17.3957,17.276,17.276,271500.0
2013-01-31 11:30:00,20.2,20.31,20.14,20.29,267000.0,17.276,17.37,17.2247,17.3529,267000.0
2013-01-31 11:40:00,20.28,20.31,20.18,20.24,214900.0,17.3444,17.37,17.2589,17.3102,214900.0
2013-01-31 11:50:00,20.25,20.34,20.24,20.28,208600.0,17.3187,17.3957,17.3102,17.3444,208600.0
2013-01-31 12:00:00,20.28,20.3,20.25,20.27,105800.0,17.3444,17.3615,17.3187,17.3358,105800.0
2013-01-31 12:10:00,20.27,20.46,20.27,20.46,187200.0,17.3358,17.4983,17.3358,17.4983,187200.0
2013-01-31 12:20:00,20.45,20.46,20.37,20.37,148000.0,17.4898,17.4983,17.4214,17.4214,148000.0
2013-01-31 12:30:00,20.38,20.4,20.29,20.34,194300.0,17.4299,17.447,17.3529,17.3957,194300.0
2013-01-31 12:40:00,20.33,20.45,20.28,20.45,153600.0,17.3871,17.4898,17.3444,17.4898,153600.0
2013-01-31 12:50:00,20.46,20.46,20.41,20.43,240800.0,17.4983,17.4983,17.4556,17.4727,240800.0
2013-01-31 13:00:00,20.43,20.44,20.38,20.42,176800.0,17.4727,17.4812,17.4299,17.4641,176800.0
2013-01-31 13:10:00,20.43,20.45,20.41,20.43,105400.0,17.4727,17.4898,17.4556,17.4727,105400.0
2013-01-31 13:20:00,20.44,20.46,20.4,20.42,98100.0,17.4812,17.4983,17.447,17.4641,98100.0
2013-01-31 13:30:00,20.42,20.45,20.38,20.44,83600.0,17.4641,17.4898,17.4299,17.4812,83600.0
2013-01-31 13:40:00,20.44,20.54,20.44,20.51,117300.0,17.4812,17.5667,17.4812,17.5411,117300.0
2013-01-31 13:50:00,20.51,20.52,20.5,20.51,109900.0,17.5411,17.5496,17.5325,17.5411,109900.0
2013-01-31 14:00:00,20.52,20.56,20.51,20.55,156000.0,17.5496,17.5839,17.5411,17.5753,156000.0
2013-01-31 14:10:00,20.56,20.66,20.55,20.58,183000.0,17.5839,17.6694,17.5753,17.601,183000.0
2013-01-31 14:20:00,20.58,20.62,20.53,20.56,171600.0,17.601,17.6352,17.5582,17.5839,171600.0
2013-01-31 14:30:00,20.57,20.63,20.56,20.63,206400.0,17.5924,17.6437,17.5839,17.6437,206400.0
2013-01-31 14:40:00,20.62,20.7,20.6,20.68,221400.0,17.6352,17.7036,17.6181,17.6865,221400.0
2013-01-31 14:50:00,20.68,20.73,20.68,20.69,173200.0,17.6865,17.7292,17.6865,17.695,173200.0
2013-01-31 15:00:00,20.68,20.7,20.63,20.67,303200.0,17.6865,17.7036,17.6437,17.6779,303200.0
2013-01-31 15:10:00,20.66,20.72,20.65,20.66,239400.0,17.6694,17.7207,17.6608,17.6694,239400.0
2013-01-31 15:20:00,20.66,20.68,20.61,20.61,339800.0,17.6694,17.6865,17.6266,17.6266,339800.0
2013-01-31 15:30:00,20.61,20.68,20.6,20.66,347700.0,17.6266,17.6865,17.6181,17.6694,347700.0
2013-01-31 15:40:00,20.65,20.7,20.65,20.67,462000.0,17.6608,17.7036,17.6608,17.6779,462000.0
2013-01-31 15:50:00,20.67,20.75,20.66,20.73,1085500.0,17.6779,17.7464,17.6694,17.7292,1085500.0
2013-02-01 09:30:00,20.82,21.09,20.8,20.99,573500.0,17.8062,18.0371,17.7891,17.9516,573500.0
2013-02-01 09:40:00,20.98,21.03,20.88,20.98,276900.0,17.9431,17.9858,17.8575,17.9431,276900.0
2013-02-01 09:50:00,20.97,21.03,20.9,20.99,360000.0,17.9345,17.9858,17.8746,17.9516,360000.0
2013-02-01 10:00:00,20.99,21.24,20.98,21.15,502400.0,17.9516,18.1654,17.9431,18.0884,502400.0
2013-02-01 10:10:00,21.16,21.16,20.99,20.99,248100.0,18.097,18.097,17.9516,17.9516,248100.0
2013-02-01 10:20:00,20.99,21.03,20.88,20.92,430300.0,17.9516,17.9858,17.8575,17.8917,430300.0
2013-02-01 10:30:00,20.93,20.95,20.84,20.91,344500.0,17.9003,17.9174,17.8233,17.8832,344500.0
2013-02-01 10:40:00,20.9,20.9,20.75,20.79,817200.0,17.8746,17.8746,17.7464,17.7806,817200.0
2013-02-01 10:50:00,20.8,20.8,20.65,20.73,241900.0,17.7891,17.7891,17.6608,17.7292,241900.0
2013-02-01 11:00:00,20.74,20.81,20.73,20.74,235400.0,17.7378,17.7977,17.7292,17.7378,235400.0
2013-02-01 11:10:00,20.74,20.8,20.72,20.73,230000.0,17.7378,17.7891,17.7207,17.7292,230000.0
2013-02-01 11:20:00,20.74,20.8,20.73,20.77,164100.0,17.7378,17.7891,17.7292,17.7635,164100.0
2013-02-01 11:30:00,20.77,20.87,20.77,20.86,284100.0,17.7635,17.849,17.7635,17.8404,284100.0
2013-02-01 11:40:00,20.85,20.92,20.83,20.83,159400.0,17.8319,17.8917,17.8148,17.8148,159400.0
2013-02-01 11:50:00,20.83,20.95,20.8,20.95,108000.0,17.8148,17.9174,17.7891,17.9174,108000.0
2013-02-01 12:00:00,20.95,20.96,20.9,20.93,148200.0,17.9174,17.926,17.8746,17.9003,148200.0
2013-02-01 12:10:00,20.93,20.95,20.9,20.95,89100.0,17.9003,17.9174,17.8746,17.9174,89100.0
2013-02-01 12:20:00,20.95,20.95,20.85,20.87,148900.0,17.9174,17.9174,17.8319,17.849,148900.0
2013-02-01 12:30:00,20.87,20.92,20.85,20.85,102600.0,17.849,17.8917,17.8319,17.8319,102600.0
2013-02-01 12:40:00,20.85,20.85,20.71,20.72,193100.0,17.8319,17.8319,17.7121,17.7207,193100.0
2013-02-01 12:50:00,20.71,20.72,20.63,20.69,209100.0,17.7121,17.7207,17.6437,17.695,209100.0
2013-02-01 13:00:00,20.69,20.75,20.68,20.7,135200.0,17.695,17.7464,17.6865,17.7036,135200.0
2013-02-01 13:10:00,20.7,20.72,20.65,20.68,224900.0,17.7036,17.7207,17.6608,17.6865,224900.0
2013-02-01 13:20:00,20.69,20.69,20.61,20.66,217600.0,17.695,17.695,17.6266,17.6694,217600.0
2013-02-01 13:30:00,20.66,20.71,20.65,20.69,108900.0,17.6694,17.7121,17.6608,17.695,108900.0
2013-02-01 13:40:00,20.69,20.7,20.64,20.69,131300.0,17.695,17.7036,17.6523,17.695,131300.0
2013-02-01 13:50:00,20.69,20.7,20.62,20.63,164400.0,17.695,17.7036,17.6352,17.6437,164400.0
2013-02-01 14:00:00,20.63,20.64,20.53,20.54,279400.0,17.6437,17.6523,17.5582,17.5667,279400.0
2013-02-01 14:10:00,20.55,20.56,20.47,20.56,302000.0,17.5753,17.5839,17.5069,17.5839,302000.0
2013-02-01 14:20:00,20.56,20.59,20.55,20.59,114000.0,17.5839,17.6095,17.5753,17.6095,114000.0
2013-02-01 14:30:00,20.59,20.6,20.52,20.54,168900.0,17.6095,17.6181,17.5496,17.5667,168900.0
2013-02-01 14:40:00,20.53,20.56,20.45,20.47,284700.0,17.5582,17.5839,17.4898,17.5069,284700.0
2013-02-01 14:50:00,20.47,20.47,20.34,20.39,391700.0,17.5069,17.5069,17.3957,17.4385,391700.0
2013-02-01 15:00:00,20.39,20.4,20.35,20.36,235000.0,17.4385,17.447,17.4043,17.4128,235000.0
2013-02-01 15:10:00,20.36,20.4,20.35,20.36,244900.0,17.4128,17.447,17.4043,17.4128,244900.0
2013-02-01 15:20:00,20.37,20.38,20.32,20.35,324200.0,17.4214,17.4299,17.3786,17.4043,324200.0
2013-02-01 15:30:00,20.36,20.39,20.32,20.34,294000.0,17.4128,17.4385,17.3786,17.3957,294000.0
2013-02-01 15:40:00,20.34,20.41,20.34,20.4,479400.0,17.3957,17.4556,17.3957,17.447,479400.0
2013-02-01 15:50:00,20.41,20.41,20.3,20.34,628000.0,17.4556,17.4556,17.3615,17.3957,628000.0
2013-02-04 09:30:00,20.14,20.35,20.07,20.32,570400.0,17.2247,17.4043,17.1648,17.3786,570400.0
2013-02-04 09:40:00,20.32,20.35,20.26,20.33,282600.0,17.3786,17.4043,17.3273,17.3871,282600.0
2013-02-04 09:50:00,20.33,20.44,20.32,20.39,335900.0,17.3871,17.4812,17.3786,17.4385,335900.0
2013-02-04 10:00:00,20.38,20.46,20.35,20.38,248800.0,17.4299,17.4983,17.4043,17.4299,248800.0
2013-02-04 10:10:00,20.38,20.38,20.22,20.23,317700.0,17.4299,17.4299,17.2931,17.3016,317700.0
2013-02-04 10:20:00,20.23,20.24,20.13,20.15,417600.0,17.3016,17.3102,17.2161,17.2332,417600.0
2013-02-04 10:30:00,20.15,20.15,19.95,19.99,550200.0,17.2332,17.2332,17.0622,17.0964,550200.0
2013-02-04 10:40:00,19.99,20.02,19.91,19.92,494900.0,17.0964,17.122,17.0279,17.0365,494900.0
2013-02-04 10:50:00,19.91,20.03,19.91,20.0,420000.0,17.0279,17.1306,17.0279,17.1049,420000.0
2013-02-04 11:00:00,20.0,20.01,19.92,19.99,286800.0,17.1049,17.1135,17.0365,17.0964,286800.0
2013-02-04 11:10:00,19.99,20.03,19.97,20.02,323000.0,17.0964,17.1306,17.0793,17.122,323000.0
2013-02-04 11:20:00,20.01,20.02,19.9,19.9,324100.0,17.1135,17.122,17.0194,17.0194,324100.0
2013-02-04 11:30:00,19.9,19.92,19.84,19.84,356600.0,17.0194,17.0365,16.9681,16.9681,356600.0
2013-02-04 11:40:00,19.84,19.88,19.8,19.8,240600.0,16.9681,17.0023,16.9339,16.9339,240600.0
2013-02-04 11:50:00,19.8,19.81,19.76,19.79,231400.0,16.9339,16.9424,16.8997,16.9253,231400.0
2013-02-04 12:00:00,19.78,19.8,19.72,19.75,180900.0,16.9168,16.9339,16.8654,16.8911,180900.0
2013-02-04 12:10:00,19.75,19.8,19.72,19.73,274000.0,16.8911,16.9339,16.8654,16.874,274000.0
2013-02-04 12:20:00,19.73,19.85,19.73,19.84,267900.0,16.874,16.9766,16.874,16.9681,267900.0
2013-02-04 12:30:00,19.83,19.9,19.83,19.89,297000.0,16.9595,17.0194,16.9595,17.0108,297000.0
2013-02-04 12:40:00,19.89,19.89,19.8,19.87,283400.0,17.0108,17.0108,16.9339,16.9937,283400.0
2013-02-04 12:50:00,19.86,19.87,19.77,19.82,284600.0,16.9852,16.9937,16.9082,16.951,284600.0
2013-02-04 13:00:00,19.81,19.87,19.79,19.79,174200.0,16.9424,16.9937,16.9253,16.9253,174200.0
2013-02-04 13:10:00,19.8,19.89,19.79,19.89,223000.0,16.9339,17.0108,16.9253,17.0108,223000.0
2013-02-04 13:20:00,19.88,19.98,19.88,19.95,168300.0,17.0023,17.0878,17.0023,17.0622,168300.0
2013-02-04 13:30:00,19.96,19.96,19.89,19.94,97800.0,17.0707,17.0707,17.0108,17.0536,97800.0
2013-02-04 13:40:00,19.94,19.95,19.89,19.94,120000.0,17.0536,17.0622,17.0108,17.0536,120000.0
2013-02-04 13:50:00,19.94,19.94,19.89,19.89,84900.0,17.0536,17.0536,17.0108,17.0108,84900.0
2013-02-04 14:00:00,19.9,19.94,19.86,19.86,192700.0,17.0194,17.0536,16.9852,16.9852,192700.0
2013-02-04 14:10:00,19.86,19.9,19.82,19.82,175200.0,16.9852,17.0194,16.951,16.951,175200.0
2013-02-04 14:20:00,19.83,19.86,19.78,19.79,207200.0,16.9595,16.9852,16.9168,16.9253,207200.0
2013-02-04 14:30:00,19.79,19.82,19.78,19.79,190800.0,16.9253,16.951,16.9168,16.9253,190800.0
2013-02-04 14:40:00,19.79,19.82,19.75,19.77,180700.0,16.9253,16.951,16.8911,16.9082,180700.0
2013-02-04 14:50:00,19.77,19.81,19.76,19.8,254400.0,16.9082,16.9424,16.8997,16.9339,254400.0
2013-02-04 15:00:00,19.79,19.8,19.77,19.79,129900.0,16.9253,16.9339,16.9082,16.9253,129900.0
2013-02-04 15:10:00,19.78,19.82,19.77,19.79,230400.0,16.9168,16.951,16.9082,16.9253,230400.0
2013-02-04 15:20:00,19.79,19.81,19.78,19.79,495500.0,16.9253,16.9424,16.9168,16.9253,495500.0
2013-02-04 15:30:00,19.79,19.8,19.77,19.77,407200.0,16.9253,16.9339,16.9082,16.9082,407200.0
2013-02-04 15:40:00,19.77,19.79,19.72,19.72,484500.0,16.9082,16.9253,16.8654,16.8654,484500.0
2013-02-04 15:50:00,19.72,19.73,19.67,19.67,1185400.0,16.8654,16.874,16.8227,16.8227,1185400.0
2013-02-05 09:30:00,19.78,19.8,19.4,19.46,728900.0,16.9168,16.9339,16.5918,16.6431,728900.0
2013-02-05 09:40:00,19.46,19.48,19.01,19.03,1588100.0,16.6431,16.6602,16.2582,16.2753,1588100.0
2013-02-05 09:50:00,19.04,19.46,19.02,19.45,1302200.0,16.2839,16.6431,16.2668,16.6345,1302200.0
2013-02-05 10:00:00,19.46,19.73,19.43,19.52,962000.0,16.6431,16.874,16.6174,16.6944,962000.0
2013-02-05 10:10:00,19.52,19.66,19.43,19.62,452400.0,16.6944,16.8141,16.6174,16.7799,452400.0
2013-02-05 10:20:00,19.62,19.79,19.62,19.79,453500.0,16.7799,16.9253,16.7799,16.9253,453500.0
2013-02-05 10:30:00,19.79,19.82,19.72,19.79,398600.0,16.9253,16.951,16.8654,16.9253,398600.0
2013-02-05 10:40:00,19.79,19.9,19.77,19.78,417800.0,16.9253,17.0194,16.9082,16.9168,417800.0
2013-02-05 10:50:00,19.77,20.0,19.75,19.96,368700.0,16.9082,17.1049,16.8911,17.0707,368700.0
2013-02-05 11:00:00,19.96,20.0,19.88,19.9,356000.0,17.0707,17.1049,17.0023,17.0194,356000.0
2013-02-05 11:10:00,19.9,19.92,19.76,19.79,192300.0,17.0194,17.0365,16.8997,16.9253,192300.0
2013-02-05 11:20:00,19.79,19.85,19.76,19.78,209100.0,16.9253,16.9766,16.8997,16.9168,209100.0
2013-02-05 11:30:00,19.79,20.0,19.76,19.96,329400.0,16.9253,17.1049,16.8997,17.0707,329400.0
2013-02-05 11:40:00,19.96,19.98,19.85,19.86,221100.0,17.0707,17.0878,16.9766,16.9852,221100.0
2013-02-05 11:50:00,19.86,19.87,19.83,19.85,153600.0,16.9852,16.9937,16.9595,16.9766,153600.0
2013-02-05 12:00:00,19.85,19.94,19.85,19.89,171700.0,16.9766,17.0536,16.9766,17.0108,171700.0
2013-02-05 12:10:00,19.89,19.92,19.86,19.9,93200.0,17.0108,17.0365,16.9852,17.0194,93200.0
2013-02-05 12:20:00,19.89,19.9,19.77,19.78,150200.0,17.0108,17.0194,16.9082,16.9168,150200.0
2013-02-05 12:30:00,19.78,19.82,19.76,19.81,153100.0,16.9168,16.951,16.8997,16.9424,153100.0
2013-02-05 12:40:00,19.8,19.85,19.8,19.81,144800.0,16.9339,16.9766,16.9339,16.9424,144800.0
2013-02-05 12:50:00,19.81,19.82,19.79,19.8,116900.0,16.9424,16.951,16.9253,16.9339,116900.0
2013-02-05 13:00:00,19.8,19.83,19.79,19.82,182600.0,16.9339,16.9595,16.9253,16.951,182600.0
2013-02-05 13:10:00,19.83,19.85,19.79,19.79,179100.0,16.9595,16.9766,16.9253,16.9253,179100.0
2013-02-05 13:20:00,19.79,19.85,19.79,19.82,211200.0,16.9253,16.9766,16.9253,16.951,211200.0
2013-02-05 13:30:00,19.82,19.95,19.82,19.91,238800.0,16.951,17.0622,16.951,17.0279,238800.0
2013-02-05 13:40:00,19.91,19.99,19.91,19.99,175500.0,17.0279,17.0964,17.0279,17.0964,175500.0
2013-02-05 13:50:00,19.99,20.0,19.95,19.99,142200.0,17.0964,17.1049,17.0622,17.0964,142200.0
2013-02-05 14:00:00,19.99,20.03,19.96,19.96,281000.0,17.0964,17.1306,17.0707,17.0707,281000.0
2013-02-05 14:10:00,19.96,19.98,19.94,19.95,127300.0,17.0707,17.0878,17.0536,17.0622,127300.0
2013-02-05 14:20:00,19.96,19.96,19.88,19.89,111600.0,17.0707,17.0707,17.0023,17.0108,111600.0
2013-02-05 14:30:00,19.89,19.91,19.87,19.89,133400.0,17.0108,17.0279,16.9937,17.0108,133400.0
2013-02-05 14:40:00,19.89,19.92,19.88,19.91,431300.0,17.0108,17.0365,17.0023,17.0279,431300.0
2013-02-05 14:50:00,19.91,19.95,19.89,19.89,232600.0,17.0279,17.0622,17.0108,17.0108,232600.0
2013-02-05 15:00:00,19.9,19.9,19.84,19.85,180200.0,17.0194,17.0194,16.9681,16.9766,180200.0
2013-02-05 15:10:00,19.85,19.9,19.84,19.86,233900.0,16.9766,17.0194,16.9681,16.9852,233900.0
2013-02-05 15:20:00,19.87,19.87,19.82,19.84,227500.0,16.9937,16.9937,16.951,16.9681,227500.0
2013-02-05 15:30:00,19.84,19.84,19.75,19.77,538700.0,16.9681,16.9681,16.8911,16.9082,538700.0
2013-02-05 15:40:00,19.77,19.8,19.73,19.74,633900.0,16.9082,16.9339,16.874,16.8826,633900.0
2013-02-05 15:50:00,19.75,19.75,19.7,19.74,818600.0,16.8911,16.8911,16.8483,16.8826,818600.0
2013-02-06 09:30:00,19.67,19.85,19.51,19.78,447200.0,16.8227,16.9766,16.6858,16.9168,447200.0
2013-02-06 09:40:00,19.78,19.92,19.71,19.75,444500.0,16.9168,17.0365,16.8569,16.8911,444500.0
2013-02-06 09:50:00,19.75,19.93,19.75,19.9,431400.0,16.8911,17.045,16.8911,17.0194,431400.0
2013-02-06 10:00:00,19.9,19.93,19.8,19.86,295400.0,17.0194,17.045,16.9339,16.9852,295400.0
2013-02-06 10:10:00,19.86,19.93,19.86,19.92,344600.0,16.9852,17.045,16.9852,17.0365,344600.0
2013-02-06 10:20:00,19.91,19.93,19.84,19.9,338900.0,17.0279,17.045,16.9681,17.0194,338900.0
2013-02-06 10:30:00,19.91,19.95,19.75,19.75,544900.0,17.0279,17.0622,16.8911,16.8911,544900.0
2013-02-06 10:40:00,19.75,19.78,19.69,19.72,300100.0,16.8911,16.9168,16.8398,16.8654,300100.0
2013-02-06 10:50:00,19.73,19.83,19.72,19.82,209700.0,16.874,16.9595,16.8654,16.951,209700.0
2013-02-06 11:00:00,19.81,19.84,19.74,19.74,244500.0,16.9424,16.9681,16.8826,16.8826,244500.0
2013-02-06 11:10:00,19.74,19.81,19.71,19.8,331100.0,16.8826,16.9424,16.8569,16.9339,331100.0
2013-02-06 11:20:00,19.8,19.84,19.77,19.82,322400.0,16.9339,16.9681,16.9082,16.951,322400.0
2013-02-06 11:30:00,19.81,19.82,19.71,19.73,494300.0,16.9424,16.951,16.8569,16.874,494300.0
2013-02-06 11:40:00,19.73,19.8,19.71,19.78,140800.0,16.874,16.9339,16.8569,16.9168,140800.0
2013-02-06 11:50:00,19.79,19.82,19.77,19.82,170100.0,16.9253,16.951,16.9082,16.951,170100.0
2013-02-06 12:00:00,19.82,19.84,19.71,19.76,279900.0,16.951,16.9681,16.8569,16.8997,279900.0
2013-02-06 12:10:00,19.76,19.83,19.71,19.76,206700.0,16.8997,16.9595,16.8569,16.8997,206700.0
2013-02-06 12:20:00,19.76,19.78,19.72,19.72,84500.0,16.8997,16.9168,16.8654,16.8654,84500.0
2013-02-06 12:30:00,19.72,19.77,19.7,19.76,95000.0,16.8654,16.9082,16.8483,16.8997,95000.0
2013-02-06 12:40:00,19.77,19.79,19.66,19.66,124600.0,16.9082,16.9253,16.8141,16.8141,124600.0
2013-02-06 12:50:00,19.66,19.7,19.59,19.63,233600.0,16.8141,16.8483,16.7543,16.7885,233600.0
2013-02-06 13:00:00,19.61,19.61,19.55,19.57,208700.0,16.7714,16.7714,16.7201,16.7372,208700.0
2013-02-06 13:10:00,19.57,19.58,19.52,19.56,199400.0,16.7372,16.7457,16.6944,16.7286,199400.0
2013-02-06 13:20:00,19.55,19.57,19.52,19.53,327200.0,16.7201,16.7372,16.6944,16.703,327200.0
2013-02-06 13:30:00,19.53,19.6,19.5,19.59,159600.0,16.703,16.7628,16.6773,16.7543,159600.0
2013-02-06 13:40:00,19.59,19.67,19.57,19.65,136900.0,16.7543,16.8227,16.7372,16.8056,136900.0
2013-02-06 13:50:00,19.64,19.65,19.61,19.62,101000.0,16.797,16.8056,16.7714,16.7799,101000.0
2013-02-06 14:00:00,19.62,19.66,19.62,19.63,198100.0,16.7799,16.8141,16.7799,16.7885,198100.0
2013-02-06 14:10:00,19.64,19.66,19.63,19.65,137800.0,16.797,16.8141,16.7885,16.8056,137800.0
2013-02-06 14:20:00,19.66,19.71,19.65,19.67,144200.0,16.8141,16.8569,16.8056,16.8227,144200.0
2013-02-06 14:30:00,19.67,19.7,19.64,19.67,131700.0,16.8227,16.8483,16.797,16.8227,131700.0
2013-02-06 14:40:00,19.67,19.7,19.65,19.66,101700.0,16.8227,16.8483,16.8056,16.8141,101700.0
2013-02-06 14:50:00,19.65,19.69,19.63,19.65,144900.0,16.8056,16.8398,16.7885,16.8056,144900.0
2013-02-06 15:00:00,19.65,19.66,19.62,19.65,259700.0,16.8056,16.8141,16.7799,16.8056,259700.0
2013-02-06 15:10:00,19.65,19.68,19.62,19.64,182100.0,16.8056,16.8312,16.7799,16.797,182100.0
2013-02-06 15:20:00,19.64,19.68,19.62,19.68,202500.0,16.797,16.8312,16.7799,16.8312,202500.0
2013-02-06 15:30:00,19.67,19.73,19.66,19.71,374500.0,16.8227,16.874,16.8141,16.8569,374500.0
2013-02-06 15:40:00,19.7,19.73,19.67,19.68,437000.0,16.8483,16.874,16.8227,16.8312,437000.0
2013-02-06 15:50:00,19.68,19.7,19.64,19.68,694100.0,16.8312,16.8483,16.797,16.8312,694100.0
2013-02-07 09:30:00,19.72,19.81,19.56,19.57,312900.0,16.8654,16.9424,16.7286,16.7372,312900.0
2013-02-07 09:40:00,19.57,19.62,19.5,19.5,325100.0,16.7372,16.7799,16.6773,16.6773,325100.0
2013-02-07 09:50:00,19.5,19.51,19.3,19.35,522100.0,16.6773,16.6858,16.5062,16.549,522100.0
2013-02-07 10:00:00,19.35,19.39,19.27,19.29,421200.0,16.549,16.5832,16.4806,16.4977,421200.0
2013-02-07 10:10:00,19.3,19.3,19.17,19.29,628700.0,16.5062,16.5062,16.3951,16.4977,628700.0
2013-02-07 10:20:00,19.29,19.3,19.04,19.05,447600.0,16.4977,16.5062,16.2839,16.2924,447600.0
2013-02-07 10:30:00,19.04,19.17,19.03,19.11,415800.0,16.2839,16.3951,16.2753,16.3437,415800.0
2013-02-07 10:40:00,19.11,19.23,19.1,19.18,355000.0,16.3437,16.4464,16.3352,16.4036,355000.0
2013-02-07 10:50:00,19.18,19.25,19.16,19.25,525800.0,16.4036,16.4635,16.3865,16.4635,525800.0
2013-02-07 11:00:00,19.25,19.32,19.21,19.31,223400.0,16.4635,16.5233,16.4293,16.5148,223400.0
2013-02-07 11:10:00,19.32,19.35,19.17,19.18,339700.0,16.5233,16.549,16.3951,16.4036,339700.0
2013-02-07 11:20:00,19.17,19.25,19.16,19.17,227400.0,16.3951,16.4635,16.3865,16.3951,227400.0
2013-02-07 11:30:00,19.17,19.19,19.1,19.13,239800.0,16.3951,16.4122,16.3352,16.3609,239800.0
2013-02-07 11:40:00,19.13,19.18,19.12,19.16,159500.0,16.3609,16.4036,16.3523,16.3865,159500.0
2013-02-07 11:50:00,19.16,19.19,19.15,19.19,96700.0,16.3865,16.4122,16.378,16.4122,96700.0
2013-02-07 12:00:00,19.18,19.23,19.16,19.22,155300.0,16.4036,16.4464,16.3865,16.4378,155300.0
2013-02-07 12:10:00,19.22,19.22,19.17,19.19,152000.0,16.4378,16.4378,16.3951,16.4122,152000.0
2013-02-07 12:20:00,19.18,19.23,19.16,19.23,160400.0,16.4036,16.4464,16.3865,16.4464,160400.0
2013-02-07 12:30:00,19.23,19.35,19.22,19.31,191200.0,16.4464,16.549,16.4378,16.5148,191200.0
2013-02-07 12:40:00,19.32,19.33,19.23,19.24,88000.0,16.5233,16.5319,16.4464,16.4549,88000.0
2013-02-07 12:50:00,19.24,19.24,19.19,19.21,65500.0,16.4549,16.4549,16.4122,16.4293,65500.0
2013-02-07 13:00:00,19.21,19.24,19.18,19.22,279000.0,16.4293,16.4549,16.4036,16.4378,279000.0
2013-02-07 13:10:00,19.22,19.31,19.2,19.3,147400.0,16.4378,16.5148,16.4207,16.5062,147400.0
2013-02-07 13:20:00,19.3,19.35,19.27,19.31,100000.0,16.5062,16.549,16.4806,16.5148,100000.0
2013-02-07 13:30:00,19.31,19.33,19.29,19.31,79000.0,16.5148,16.5319,16.4977,16.5148,79000.0
2013-02-07 13:40:00,19.31,19.42,19.3,19.4,108000.0,16.5148,16.6089,16.5062,16.5918,108000.0
2013-02-07 13:50:00,19.4,19.43,19.38,19.42,96800.0,16.5918,16.6174,16.5747,16.6089,96800.0
2013-02-07 14:00:00,19.43,19.48,19.4,19.41,216200.0,16.6174,16.6602,16.5918,16.6003,216200.0
2013-02-07 14:10:00,19.4,19.43,19.37,19.42,206100.0,16.5918,16.6174,16.5661,16.6089,206100.0
2013-02-07 14:20:00,19.42,19.42,19.34,19.35,114200.0,16.6089,16.6089,16.5405,16.549,114200.0
2013-02-07 14:30:00,19.36,19.37,19.3,19.32,122200.0,16.5576,16.5661,16.5062,16.5233,122200.0
2013-02-07 14:40:00,19.31,19.36,19.29,19.36,174900.0,16.5148,16.5576,16.4977,16.5576,174900.0
2013-02-07 14:50:00,19.36,19.42,19.36,19.4,144700.0,16.5576,16.6089,16.5576,16.5918,144700.0
2013-02-07 15:00:00,19.39,19.47,19.37,19.44,205400.0,16.5832,16.6516,16.5661,16.626,205400.0
2013-02-07 15:10:00,19.44,19.46,19.42,19.44,297400.0,16.626,16.6431,16.6089,16.626,297400.0
2013-02-07 15:20:00,19.44,19.45,19.39,19.42,336100.0,16.626,16.6345,16.5832,16.6089,336100.0
2013-02-07 15:30:00,19.42,19.46,19.35,19.41,412500.0,16.6089,16.6431,16.549,16.6003,412500.0
2013-02-07 15:40:00,19.41,19.43,19.39,19.43,361000.0,16.6003,16.6174,16.5832,16.6174,361000.0
2013-02-07 15:50:00,19.42,19.43,19.36,19.38,633400.0,16.6089,16.6174,16.5576,16.5747,633400.0
2013-02-08 09:30:00,19.42,19.54,19.35,19.46,130100.0,16.6089,16.7115,16.549,16.6431,130100.0
2013-02-08 09:40:00,19.46,19.53,19.4,19.43,152200.0,16.6431,16.703,16.5918,16.6174,152200.0
2013-02-08 09:50:00,19.42,19.43,19.34,19.35,186500.0,16.6089,16.6174,16.5405,16.549,186500.0
2013-02-08 10:00:00,19.34,19.39,19.24,19.28,242600.0,16.5405,16.5832,16.4549,16.4891,242600.0
2013-02-08 10:10:00,19.28,19.31,19.24,19.3,134800.0,16.4891,16.5148,16.4549,16.5062,134800.0
2013-02-08 10:20:00,19.3,19.3,19.13,19.14,448800.0,16.5062,16.5062,16.3609,16.3694,448800.0
2013-02-08 10:30:00,19.14,19.28,19.12,19.24,299000.0,16.3694,16.4891,16.3523,16.4549,299000.0
2013-02-08 10:40:00,19.25,19.3,19.19,19.3,192600.0,16.4635,16.5062,16.4122,16.5062,192600.0
2013-02-08 10:50:00,19.3,19.3,19.22,19.28,237200.0,16.5062,16.5062,16.4378,16.4891,237200.0
2013-02-08 11:00:00,19.28,19.34,19.26,19.33,233600.0,16.4891,16.5405,16.472,16.5319,233600.0
2013-02-08 11:10:00,19.34,19.43,19.31,19.42,272300.0,16.5405,16.6174,16.5148,16.6089,272300.0
2013-02-08 11:20:00,19.43,19.43,19.32,19.33,217700.0,16.6174,16.6174,16.5233,16.5319,217700.0
2013-02-08 11:30:00,19.34,19.35,19.27,19.33,220300.0,16.5405,16.549,16.4806,16.5319,220300.0
2013-02-08 11:40:00,19.32,19.42,19.32,19.41,241500.0,16.5233,16.6089,16.5233,16.6003,241500.0
2013-02-08 11:50:00,19.41,19.44,19.4,19.42,116100.0,16.6003,16.626,16.5918,16.6089,116100.0
2013-02-08 12:00:00,19.41,19.42,19.34,19.35,228300.0,16.6003,16.6089,16.5405,16.549,228300.0
2013-02-08 12:10:00,19.35,19.37,19.3,19.35,93700.0,16.549,16.5661,16.5062,16.549,93700.0
2013-02-08 12:20:00,19.36,19.39,19.3,19.31,264600.0,16.5576,16.5832,16.5062,16.5148,264600.0
2013-02-08 12:30:00,19.32,19.35,19.3,19.35,116400.0,16.5233,16.549,16.5062,16.549,116400.0
2013-02-08 12:40:00,19.35,19.42,19.34,19.4,229000.0,16.549,16.6089,16.5405,16.5918,229000.0
2013-02-08 12:50:00,19.41,19.46,19.4,19.46,221100.0,16.6003,16.6431,16.5918,16.6431,221100.0
2013-02-08 13:00:00,19.46,19.47,19.42,19.44,206800.0,16.6431,16.6516,16.6089,16.626,206800.0
2013-02-08 13:10:00,19.45,19.47,19.42,19.44,93700.0,16.6345,16.6516,16.6089,16.626,93700.0
2013-02-08 13:20:00,19.44,19.44,19.4,19.42,149700.0,16.626,16.626,16.5918,16.6089,149700.0
2013-02-08 13:30:00,19.42,19.46,19.41,19.45,73100.0,16.6089,16.6431,16.6003,16.6345,73100.0
2013-02-08 13:40:00,19.45,19.48,19.42,19.46,112200.0,16.6345,16.6602,16.6089,16.6431,112200.0
2013-02-08 13:50:00,19.47,19.47,19.44,19.46,64100.0,16.6516,16.6516,16.626,16.6431,64100.0
2013-02-08 14:00:00,19.46,19.46,19.41,19.44,138800.0,16.6431,16.6431,16.6003,16.626,138800.0
2013-02-08 14:10:00,19.44,19.48,19.44,19.46,77200.0,16.626,16.6602,16.626,16.6431,77200.0
2013-02-08 14:20:00,19.46,19.48,19.45,19.47,81200.0,16.6431,16.6602,16.6345,16.6516,81200.0
2013-02-08 14:30:00,19.47,19.48,19.45,19.47,77300.0,16.6516,16.6602,16.6345,16.6516,77300.0
2013-02-08 14:40:00,19.46,19.49,19.45,19.47,85600.0,16.6431,16.6687,16.6345,16.6516,85600.0
2013-02-08 14:50:00,19.47,19.48,19.4,19.4,98100.0,16.6516,16.6602,16.5918,16.5918,98100.0
2013-02-08 15:00:00,19.41,19.44,19.4,19.43,64000.0,16.6003,16.626,16.5918,16.6174,64000.0
2013-02-08 15:10:00,19.43,19.45,19.41,19.41,74500.0,16.6174,16.6345,16.6003,16.6003,74500.0
2013-02-08 15:20:00,19.41,19.44,19.4,19.43,151500.0,16.6003,16.626,16.5918,16.6174,151500.0
2013-02-08 15:30:00,19.43,19.43,19.39,19.41,229000.0,16.6174,16.6174,16.5832,16.6003,229000.0
2013-02-08 15:40:00,19.41,19.48,19.4,19.43,356100.0,16.6003,16.6602,16.5918,16.6174,356100.0
2013-02-08 15:50:00,19.44,19.47,19.43,19.46,341900.0,16.626,16.6516,16.6174,16.6431,341900.0
2013-02-11 09:30:00,19.4,19.57,19.38,19.51,289300.0,16.5918,16.7372,16.5747,16.6858,289300.0
2013-02-11 09:40:00,19.52,19.71,19.49,19.7,426300.0,16.6944,16.8569,16.6687,16.8483,426300.0
2013-02-11 09:50:00,19.7,19.71,19.63,19.67,426600.0,16.8483,16.8569,16.7885,16.8227,426600.0
2013-02-11 10:00:00,19.67,19.71,19.63,19.63,386600.0,16.8227,16.8569,16.7885,16.7885,386600.0
2013-02-11 10:10:00,19.63,19.67,19.61,19.64,327500.0,16.7885,16.8227,16.7714,16.797,327500.0
2013-02-11 10:20:00,19.64,19.65,19.48,19.53,307300.0,16.797,16.8056,16.6602,16.703,307300.0
2013-02-11 10:30:00,19.54,19.57,19.46,19.55,172300.0,16.7115,16.7372,16.6431,16.7201,172300.0
2013-02-11 10:40:00,19.55,19.64,19.52,19.64,280100.0,16.7201,16.797,16.6944,16.797,280100.0
2013-02-11 10:50:00,19.63,19.64,19.55,19.55,65800.0,16.7885,16.797,16.7201,16.7201,65800.0
2013-02-11 11:00:00,19.56,19.64,19.52,19.62,163700.0,16.7286,16.797,16.6944,16.7799,163700.0
2013-02-11 11:10:00,19.62,19.62,19.51,19.55,338500.0,16.7799,16.7799,16.6858,16.7201,338500.0
2013-02-11 11:20:00,19.55,19.56,19.39,19.39,189500.0,16.7201,16.7286,16.5832,16.5832,189500.0
2013-02-11 11:30:00,19.4,19.48,19.39,19.42,257100.0,16.5918,16.6602,16.5832,16.6089,257100.0
2013-02-11 11:40:00,19.42,19.51,19.41,19.47,309900.0,16.6089,16.6858,16.6003,16.6516,309900.0
2013-02-11 11:50:00,19.47,19.47,19.4,19.4,97300.0,16.6516,16.6516,16.5918,16.5918,97300.0
2013-02-11 12:00:00,19.41,19.41,19.32,19.32,109100.0,16.6003,16.6003,16.5233,16.5233,109100.0
2013-02-11 12:10:00,19.31,19.35,19.28,19.34,109100.0,16.5148,16.549,16.4891,16.5405,109100.0
2013-02-11 12:20:00,19.34,19.37,19.32,19.32,179500.0,16.5405,16.5661,16.5233,16.5233,179500.0
2013-02-11 12:30:00,19.32,19.33,19.21,19.22,367300.0,16.5233,16.5319,16.4293,16.4378,367300.0
2013-02-11 12:40:00,19.22,19.24,19.2,19.21,80400.0,16.4378,16.4549,16.4207,16.4293,80400.0
2013-02-11 12:50:00,19.21,19.24,19.21,19.23,146800.0,16.4293,16.4549,16.4293,16.4464,146800.0
2013-02-11 13:00:00,19.23,19.31,19.22,19.3,126600.0,16.4464,16.5148,16.4378,16.5062,126600.0
2013-02-11 13:10:00,19.31,19.33,19.24,19.24,199100.0,16.5148,16.5319,16.4549,16.4549,199100.0
2013-02-11 13:20:00,19.25,19.26,19.2,19.24,74200.0,16.4635,16.472,16.4207,16.4549,74200.0
2013-02-11 13:30:00,19.24,19.24,19.17,19.17,62800.0,16.4549,16.4549,16.3951,16.3951,62800.0
2013-02-11 13:40:00,19.18,19.21,19.17,19.21,72900.0,16.4036,16.4293,16.3951,16.4293,72900.0
2013-02-11 13:50:00,19.21,19.25,19.21,19.22,83000.0,16.4293,16.4635,16.4293,16.4378,83000.0
2013-02-11 14:00:00,19.22,19.25,19.2,19.24,164000.0,16.4378,16.4635,16.4207,16.4549,164000.0
2013-02-11 14:10:00,19.25,19.25,19.21,19.23,96000.0,16.4635,16.4635,16.4293,16.4464,96000.0
2013-02-11 14:20:00,19.23,19.25,19.22,19.24,68500.0,16.4464,16.4635,16.4378,16.4549,68500.0
2013-02-11 14:30:00,19.24,19.26,19.23,19.24,92400.0,16.4549,16.472,16.4464,16.4549,92400.0
2013-02-11 14:40:00,19.24,19.26,19.23,19.23,66800.0,16.4549,16.472,16.4464,16.4464,66800.0
2013-02-11 14:50:00,19.24,19.28,19.23,19.28,133000.0,16.4549,16.4891,16.4464,16.4891,133000.0
2013-02-11 15:00:00,19.28,19.3,19.26,19.29,189700.0,16.4891,16.5062,16.472,16.4977,189700.0
2013-02-11 15:10:00,19.29,19.34,19.27,19.32,125500.0,16.4977,16.5405,16.4806,16.5233,125500.0
2013-02-11 15:20:00,19.33,19.33,19.29,19.31,127400.0,16.5319,16.5319,16.4977,16.5148,127400.0
2013-02-11 15:30:00,19.3,19.38,19.3,19.37,150500.0,16.5062,16.5747,16.5062,16.5661,150500.0
2013-02-11 15:40:00,19.37,19.39,19.35,19.35,211400.0,16.5661,16.5832,16.549,16.549,211400.0
2013-02-11 15:50:00,19.36,19.36,19.3,19.31,529300.0,16.5576,16.5576,16.5062,16.5148,529300.0
2013-02-12 09:30:00,19.32,19.62,19.32,19.59,331800.0,16.5233,16.7799,16.5233,16.7543,331800.0
2013-02-12 09:40:00,19.58,19.65,19.49,19.55,476800.0,16.7457,16.8056,16.6687,16.7201,476800.0
2013-02-12 09:50:00,19.54,19.63,19.5,19.5,753900.0,16.7115,16.7885,16.6773,16.6773,753900.0
2013-02-12 10:00:00,19.51,19.73,19.5,19.7,848800.0,16.6858,16.874,16.6773,16.8483,848800.0
2013-02-12 10:10:00,19.7,19.8,19.65,19.74,659400.0,16.8483,16.9339,16.8056,16.8826,659400.0
2013-02-12 10:20:00,19.75,20.03,19.75,20.0,594200.0,16.8911,17.1306,16.8911,17.1049,594200.0
2013-02-12 10:30:00,20.0,20.07,19.89,19.9,909800.0,17.1049,17.1648,17.0108,17.0194,909800.0
2013-02-12 10:40:00,19.89,19.98,19.82,19.86,713200.0,17.0108,17.0878,16.951,16.9852,713200.0
2013-02-12 10:50:00,19.86,19.99,19.83,19.88,677600.0,16.9852,17.0964,16.9595,17.0023,677600.0
2013-02-12 11:00:00,19.88,20.0,19.85,20.0,316300.0,17.0023,17.1049,16.9766,17.1049,316300.0
2013-02-12 11:10:00,20.0,20.07,19.99,20.03,216700.0,17.1049,17.1648,17.0964,17.1306,216700.0
2013-02-12 11:20:00,20.03,20.08,20.0,20.07,172400.0,17.1306,17.1733,17.1049,17.1648,172400.0
2013-02-12 11:30:00,20.07,20.26,20.07,20.25,496200.0,17.1648,17.3273,17.1648,17.3187,496200.0
2013-02-12 11:40:00,20.25,20.35,20.18,20.21,1165900.0,17.3187,17.4043,17.2589,17.2845,1165900.0
2013-02-12 11:50:00,20.2,20.31,20.17,20.25,399400.0,17.276,17.37,17.2503,17.3187,399400.0
2013-02-12 12:00:00,20.24,20.35,20.21,20.25,396600.0,17.3102,17.4043,17.2845,17.3187,396600.0
2013-02-12 12:10:00,20.24,20.27,20.19,20.26,320600.0,17.3102,17.3358,17.2674,17.3273,320600.0
2013-02-12 12:20:00,20.26,20.29,20.22,20.23,311000.0,17.3273,17.3529,17.2931,17.3016,311000.0
2013-02-12 12:30:00,20.24,20.25,20.21,20.22,97700.0,17.3102,17.3187,17.2845,17.2931,97700.0
2013-02-12 12:40:00,20.22,20.38,20.22,20.36,321100.0,17.2931,17.4299,17.2931,17.4128,321100.0
2013-02-12 12:50:00,20.36,20.45,20.36,20.45,285400.0,17.4128,17.4898,17.4128,17.4898,285400.0
2013-02-12 13:00:00,20.45,20.59,20.44,20.46,591600.0,17.4898,17.6095,17.4812,17.4983,591600.0
2013-02-12 13:10:00,20.46,20.59,20.41,20.57,278500.0,17.4983,17.6095,17.4556,17.5924,278500.0
2013-02-12 13:20:00,20.58,20.64,20.5,20.63,314400.0,17.601,17.6523,17.5325,17.6437,314400.0
2013-02-12 13:30:00,20.64,20.65,20.5,20.5,333400.0,17.6523,17.6608,17.5325,17.5325,333400.0
2013-02-12 13:40:00,20.5,20.61,20.47,20.6,370200.0,17.5325,17.6266,17.5069,17.6181,370200.0
2013-02-12 13:50:00,20.61,20.61,20.45,20.46,649900.0,17.6266,17.6266,17.4898,17.4983,649900.0
2013-02-12 14:00:00,20.46,20.5,20.38,20.4,289800.0,17.4983,17.5325,17.4299,17.447,289800.0
2013-02-12 14:10:00,20.4,20.41,20.32,20.32,216200.0,17.447,17.4556,17.3786,17.3786,216200.0
2013-02-12 14:20:00,20.32,20.34,20.27,20.32,217700.0,17.3786,17.3957,17.3358,17.3786,217700.0
2013-02-12 14:30:00,20.32,20.43,20.28,20.42,188200.0,17.3786,17.4727,17.3444,17.4641,188200.0
2013-02-12 14:40:00,20.42,20.42,20.33,20.38,171100.0,17.4641,17.4641,17.3871,17.4299,171100.0
2013-02-12 14:50:00,20.38,20.45,20.37,20.42,185700.0,17.4299,17.4898,17.4214,17.4641,185700.0
2013-02-12 15:00:00,20.42,20.46,20.34,20.38,255000.0,17.4641,17.4983,17.3957,17.4299,255000.0
2013-02-12 15:10:00,20.38,20.44,20.36,20.44,195900.0,17.4299,17.4812,17.4128,17.4812,195900.0
2013-02-12 15:20:00,20.44,20.47,20.37,20.41,174600.0,17.4812,17.5069,17.4214,17.4556,174600.0
2013-02-12 15:30:00,20.42,20.42,20.34,20.36,372700.0,17.4641,17.4641,17.3957,17.4128,372700.0
2013-02-12 15:40:00,20.36,20.37,20.34,20.35,344400.0,17.4128,17.4214,17.3957,17.4043,344400.0
2013-02-12 15:50:00,20.35,20.35,20.31,20.33,609800.0,17.4043,17.4043,17.37,17.3871,609800.0
2013-02-13 09:30:00,20.22,20.55,20.22,20.44,824900.0,17.2931,17.5753,17.2931,17.4812,824900.0
2013-02-13 09:40:00,20.44,20.48,20.2,20.22,292100.0,17.4812,17.5154,17.276,17.2931,292100.0
2013-02-13 09:50:00,20.22,20.34,20.11,20.34,240900.0,17.2931,17.3957,17.199,17.3957,240900.0
2013-02-13 10:00:00,20.33,20.37,20.3,20.35,142700.0,17.3871,17.4214,17.3615,17.4043,142700.0
2013-02-13 10:10:00,20.35,20.37,20.25,20.36,149900.0,17.4043,17.4214,17.3187,17.4128,149900.0
2013-02-13 10:20:00,20.36,20.51,20.35,20.47,316600.0,17.4128,17.5411,17.4043,17.5069,316600.0
2013-02-13 10:30:00,20.47,20.47,20.27,20.34,179000.0,17.5069,17.5069,17.3358,17.3957,179000.0
2013-02-13 10:40:00,20.34,20.35,20.21,20.22,173600.0,17.3957,17.4043,17.2845,17.2931,173600.0
2013-02-13 10:50:00,20.22,20.27,20.08,20.27,299900.0,17.2931,17.3358,17.1733,17.3358,299900.0
2013-02-13 11:00:00,20.26,20.27,20.16,20.18,123400.0,17.3273,17.3358,17.2418,17.2589,123400.0
2013-02-13 11:10:00,20.19,20.27,20.15,20.16,131200.0,17.2674,17.3358,17.2332,17.2418,131200.0
2013-02-13 11:20:00,20.15,20.17,20.1,20.16,155000.0,17.2332,17.2503,17.1904,17.2418,155000.0
2013-02-13 11:30:00,20.16,20.17,20.11,20.12,258800.0,17.2418,17.2503,17.199,17.2075,258800.0
2013-02-13 11:40:00,20.12,20.2,20.09,20.2,151700.0,17.2075,17.276,17.1819,17.276,151700.0
2013-02-13 11:50:00,20.2,20.2,20.14,20.18,51700.0,17.276,17.276,17.2247,17.2589,51700.0
2013-02-13 12:00:00,20.19,20.26,20.19,20.24,103700.0,17.2674,17.3273,17.2674,17.3102,103700.0
2013-02-13 12:10:00,20.23,20.25,20.19,20.22,62000.0,17.3016,17.3187,17.2674,17.2931,62000.0
2013-02-13 12:20:00,20.22,20.23,20.17,20.18,73800.0,17.2931,17.3016,17.2503,17.2589,73800.0
2013-02-13 12:30:00,20.18,20.18,20.13,20.17,78900.0,17.2589,17.2589,17.2161,17.2503,78900.0
2013-02-13 12:40:00,20.17,20.17,20.09,20.1,182800.0,17.2503,17.2503,17.1819,17.1904,182800.0
2013-02-13 12:50:00,20.1,20.13,20.04,20.05,221800.0,17.1904,17.2161,17.1391,17.1477,221800.0
2013-02-13 13:00:00,20.04,20.12,20.03,20.12,104400.0,17.1391,17.2075,17.1306,17.2075,104400.0
2013-02-13 13:10:00,20.11,20.14,20.07,20.11,78200.0,17.199,17.2247,17.1648,17.199,78200.0
2013-02-13 13:20:00,20.11,20.14,20.09,20.13,56100.0,17.199,17.2247,17.1819,17.2161,56100.0
2013-02-13 13:30:00,20.14,20.18,20.13,20.17,48400.0,17.2247,17.2589,17.2161,17.2503,48400.0
2013-02-13 13:40:00,20.18,20.2,20.17,20.2,37000.0,17.2589,17.276,17.2503,17.276,37000.0
2013-02-13 13:50:00,20.19,20.2,20.14,20.16,59900.0,17.2674,17.276,17.2247,17.2418,59900.0
2013-02-13 14:00:00,20.16,20.2,20.16,20.16,50500.0,17.2418,17.276,17.2418,17.2418,50500.0
2013-02-13 14:10:00,20.17,20.19,20.15,20.18,96700.0,17.2503,17.2674,17.2332,17.2589,96700.0
2013-02-13 14:20:00,20.17,20.17,20.12,20.17,90200.0,17.2503,17.2503,17.2075,17.2503,90200.0
2013-02-13 14:30:00,20.16,20.17,20.06,20.1,134900.0,17.2418,17.2503,17.1562,17.1904,134900.0
2013-02-13 14:40:00,20.11,20.13,20.08,20.12,85600.0,17.199,17.2161,17.1733,17.2075,85600.0
2013-02-13 14:50:00,20.11,20.13,20.09,20.13,70000.0,17.199,17.2161,17.1819,17.2161,70000.0
2013-02-13 15:00:00,20.13,20.23,20.12,20.21,151900.0,17.2161,17.3016,17.2075,17.2845,151900.0
2013-02-13 15:10:00,20.21,20.28,20.2,20.28,168100.0,17.2845,17.3444,17.276,17.3444,168100.0
2013-02-13 15:20:00,20.27,20.31,20.24,20.26,172100.0,17.3358,17.37,17.3102,17.3273,172100.0
2013-02-13 15:30:00,20.26,20.28,20.24,20.26,204900.0,17.3273,17.3444,17.3102,17.3273,204900.0
2013-02-13 15:40:00,20.26,20.28,20.19,20.19,241500.0,17.3273,17.3444,17.2674,17.2674,241500.0
2013-02-13 15:50:00,20.21,20.25,20.19,20.24,360400.0,17.2845,17.3187,17.2674,17.3102,360400.0
2013-02-14 09:30:00,20.17,20.4,20.15,20.29,275800.0,17.2503,17.447,17.2332,17.3529,275800.0
2013-02-14 09:40:00,20.28,20.4,20.15,20.22,288400.0,17.3444,17.447,17.2332,17.2931,288400.0
2013-02-14 09:50:00,20.22,20.4,20.21,20.3,205500.0,17.2931,17.447,17.2845,17.3615,205500.0
2013-02-14 10:00:00,20.29,20.38,20.29,20.34,200300.0,17.3529,17.4299,17.3529,17.3957,200300.0
2013-02-14 10:10:00,20.35,20.36,20.26,20.34,168000.0,17.4043,17.4128,17.3273,17.3957,168000.0
2013-02-14 10:20:00,20.34,20.36,20.29,20.3,306100.0,17.3957,17.4128,17.3529,17.3615,306100.0
2013-02-14 10:30:00,20.3,20.3,20.19,20.24,161700.0,17.3615,17.3615,17.2674,17.3102,161700.0
2013-02-14 10:40:00,20.24,20.33,20.24,20.31,209500.0,17.3102,17.3871,17.3102,17.37,209500.0
2013-02-14 10:50:00,20.32,20.32,20.12,20.15,430100.0,17.3786,17.3786,17.2075,17.2332,430100.0
2013-02-14 11:00:00,20.14,20.27,20.13,20.21,241700.0,17.2247,17.3358,17.2161,17.2845,241700.0
2013-02-14 11:10:00,20.21,20.25,20.2,20.25,116300.0,17.2845,17.3187,17.276,17.3187,116300.0
2013-02-14 11:20:00,20.25,20.33,20.25,20.32,204500.0,17.3187,17.3871,17.3187,17.3786,204500.0
2013-02-14 11:30:00,20.32,20.36,20.26,20.31,185200.0,17.3786,17.4128,17.3273,17.37,185200.0
2013-02-14 11:40:00,20.32,20.35,20.3,20.34,46500.0,17.3786,17.4043,17.3615,17.3957,46500.0
2013-02-14 11:50:00,20.34,20.35,20.3,20.33,38800.0,17.3957,17.4043,17.3615,17.3871,38800.0
2013-02-14 12:00:00,20.32,20.34,20.3,20.34,40800.0,17.3786,17.3957,17.3615,17.3957,40800.0
2013-02-14 12:10:00,20.34,20.39,20.34,20.36,83900.0,17.3957,17.4385,17.3957,17.4128,83900.0
2013-02-14 12:20:00,20.37,20.39,20.34,20.36,69100.0,17.4214,17.4385,17.3957,17.4128,69100.0
2013-02-14 12:30:00,20.36,20.4,20.34,20.35,157800.0,17.4128,17.447,17.3957,17.4043,157800.0
2013-02-14 12:40:00,20.35,20.37,20.32,20.34,59600.0,17.4043,17.4214,17.3786,17.3957,59600.0
2013-02-14 12:50:00,20.33,20.39,20.32,20.37,52400.0,17.3871,17.4385,17.3786,17.4214,52400.0
2013-02-14 13:00:00,20.37,20.39,20.35,20.39,20500.0,17.4214,17.4385,17.4043,17.4385,20500.0
2013-02-14 13:10:00,20.39,20.4,20.26,20.27,117600.0,17.4385,17.447,17.3273,17.3358,117600.0
2013-02-14 13:20:00,20.28,20.3,20.24,20.27,53900.0,17.3444,17.3615,17.3102,17.3358,53900.0
2013-02-14 13:30:00,20.27,20.29,20.25,20.25,58000.0,17.3358,17.3529,17.3187,17.3187,58000.0
2013-02-14 13:40:00,20.25,20.29,20.24,20.28,38900.0,17.3187,17.3529,17.3102,17.3444,38900.0
2013-02-14 13:50:00,20.27,20.29,20.25,20.26,36700.0,17.3358,17.3529,17.3187,17.3273,36700.0
2013-02-14 14:00:00,20.25,20.25,20.19,20.2,84400.0,17.3187,17.3187,17.2674,17.276,84400.0
2013-02-14 14:10:00,20.2,20.23,20.19,20.2,57700.0,17.276,17.3016,17.2674,17.276,57700.0
2013-02-14 14:20:00,20.2,20.24,20.2,20.22,42500.0,17.276,17.3102,17.276,17.2931,42500.0
2013-02-14 14:30:00,20.21,20.23,20.18,20.2,215800.0,17.2845,17.3016,17.2589,17.276,215800.0
2013-02-14 14:40:00,20.2,20.24,20.17,20.23,534400.0,17.276,17.3102,17.2503,17.3016,534400.0
2013-02-14 14:50:00,20.24,20.28,20.23,20.27,72700.0,17.3102,17.3444,17.3016,17.3358,72700.0
2013-02-14 15:00:00,20.27,20.33,20.27,20.31,185500.0,17.3358,17.3871,17.3358,17.37,185500.0
2013-02-14 15:10:00,20.32,20.33,20.27,20.28,61300.0,17.3786,17.3871,17.3358,17.3444,61300.0
2013-02-14 15:20:00,20.27,20.29,20.26,20.26,89300.0,17.3358,17.3529,17.3273,17.3273,89300.0
2013-02-14 15:30:00,20.26,20.3,20.25,20.29,305500.0,17.3273,17.3615,17.3187,17.3529,305500.0
2013-02-14 15:40:00,20.29,20.3,20.25,20.25,138700.0,17.3529,17.3615,17.3187,17.3187,138700.0
2013-02-14 15:50:00,20.25,20.27,20.23,20.26,291200.0,17.3187,17.3358,17.3016,17.3273,291200.0
2013-02-15 09:30:00,20.22,20.45,20.22,20.42,440800.0,17.2931,17.4898,17.2931,17.4641,440800.0
2013-02-15 09:40:00,20.42,20.54,20.35,20.49,303400.0,17.4641,17.5667,17.4043,17.524,303400.0
2013-02-15 09:50:00,20.49,20.6,20.48,20.58,328200.0,17.524,17.6181,17.5154,17.601,328200.0
2013-02-15 10:00:00,20.57,20.62,20.5,20.5,179800.0,17.5924,17.6352,17.5325,17.5325,179800.0
2013-02-15 10:10:00,20.5,20.52,20.43,20.47,175400.0,17.5325,17.5496,17.4727,17.5069,175400.0
2013-02-15 10:20:00,20.47,20.5,20.4,20.41,169300.0,17.5069,17.5325,17.447,17.4556,169300.0
2013-02-15 10:30:00,20.4,20.42,20.36,20.41,166800.0,17.447,17.4641,17.4128,17.4556,166800.0
2013-02-15 10:40:00,20.4,20.45,20.37,20.44,187600.0,17.447,17.4898,17.4214,17.4812,187600.0
2013-02-15 10:50:00,20.44,20.52,20.43,20.51,108400.0,17.4812,17.5496,17.4727,17.5411,108400.0
2013-02-15 11:00:00,20.51,20.54,20.44,20.51,141000.0,17.5411,17.5667,17.4812,17.5411,141000.0
2013-02-15 11:10:00,20.52,20.56,20.5,20.51,236000.0,17.5496,17.5839,17.5325,17.5411,236000.0
2013-02-15 11:20:00,20.5,20.51,20.46,20.5,141700.0,17.5325,17.5411,17.4983,17.5325,141700.0
2013-02-15 11:30:00,20.49,20.51,20.41,20.41,118900.0,17.524,17.5411,17.4556,17.4556,118900.0
2013-02-15 11:40:00,20.41,20.42,20.35,20.4,197500.0,17.4556,17.4641,17.4043,17.447,197500.0
2013-02-15 11:50:00,20.39,20.4,20.36,20.4,90800.0,17.4385,17.447,17.4128,17.447,90800.0
2013-02-15 12:00:00,20.41,20.41,20.3,20.32,147300.0,17.4556,17.4556,17.3615,17.3786,147300.0
2013-02-15 12:10:00,20.32,20.34,20.3,20.34,131300.0,17.3786,17.3957,17.3615,17.3957,131300.0
2013-02-15 12:20:00,20.34,20.39,20.33,20.36,113600.0,17.3957,17.4385,17.3871,17.4128,113600.0
2013-02-15 12:30:00,20.37,20.37,20.33,20.35,45900.0,17.4214,17.4214,17.3871,17.4043,45900.0
2013-02-15 12:40:00,20.35,20.4,20.35,20.39,113200.0,17.4043,17.447,17.4043,17.4385,113200.0
2013-02-15 12:50:00,20.4,20.42,20.39,20.42,66100.0,17.447,17.4641,17.4385,17.4641,66100.0
2013-02-15 13:00:00,20.42,20.45,20.41,20.44,71400.0,17.4641,17.4898,17.4556,17.4812,71400.0
2013-02-15 13:10:00,20.45,20.5,20.44,20.48,123300.0,17.4898,17.5325,17.4812,17.5154,123300.0
2013-02-15 13:20:00,20.48,20.48,20.41,20.44,85000.0,17.5154,17.5154,17.4556,17.4812,85000.0
2013-02-15 13:30:00,20.45,20.47,20.44,20.44,52300.0,17.4898,17.5069,17.4812,17.4812,52300.0
2013-02-15 13:40:00,20.44,20.47,20.43,20.43,52900.0,17.4812,17.5069,17.4727,17.4727,52900.0
2013-02-15 13:50:00,20.43,20.46,20.42,20.45,104500.0,17.4727,17.4983,17.4641,17.4898,104500.0
2013-02-15 14:00:00,20.45,20.46,20.42,20.43,121200.0,17.4898,17.4983,17.4641,17.4727,121200.0
2013-02-15 14:10:00,20.43,20.43,20.32,20.32,278500.0,17.4727,17.4727,17.3786,17.3786,278500.0
2013-02-15 14:20:00,20.32,20.34,20.27,20.27,274400.0,17.3786,17.3957,17.3358,17.3358,274400.0
2013-02-15 14:30:00,20.27,20.35,20.26,20.34,170800.0,17.3358,17.4043,17.3273,17.3957,170800.0
2013-02-15 14:40:00,20.35,20.36,20.31,20.33,215000.0,17.4043,17.4128,17.37,17.3871,215000.0
2013-02-15 14:50:00,20.34,20.37,20.34,20.35,120200.0,17.3957,17.4214,17.3957,17.4043,120200.0
2013-02-15 15:00:00,20.35,20.41,20.33,20.33,265500.0,17.4043,17.4556,17.3871,17.3871,265500.0
2013-02-15 15:10:00,20.34,20.34,20.3,20.31,114200.0,17.3957,17.3957,17.3615,17.37,114200.0
2013-02-15 15:20:00,20.31,20.32,20.26,20.27,74500.0,17.37,17.3786,17.3273,17.3358,74500.0
2013-02-15 15:30:00,20.28,20.35,20.27,20.31,138600.0,17.3444,17.4043,17.3358,17.37,138600.0
2013-02-15 15:40:00,20.3,20.35,20.29,20.31,176700.0,17.3615,17.4043,17.3529,17.37,176700.0
2013-02-15 15:50:00,20.31,20.34,20.29,20.3,293300.0,17.37,17.3957,17.3529,17.3615,293300.0
2013-02-19 09:30:00,20.32,20.5,20.31,20.46,167700.0,17.3786,17.5325,17.37,17.4983,167700.0
2013-02-19 09:40:00,20.47,20.56,20.35,20.53,195900.0,17.5069,17.5839,17.4043,17.5582,195900.0
2013-02-19 09:50:00,20.54,20.6,20.52,20.56,215100.0,17.5667,17.6181,17.5496,17.5839,215100.0
2013-02-19 10:00:00,20.56,20.57,20.06,20.11,468200.0,17.5839,17.5924,17.1562,17.199,468200.0
2013-02-19 10:10:00,20.1,20.19,20.09,20.13,174800.0,17.1904,17.2674,17.1819,17.2161,174800.0
2013-02-19 10:20:00,20.13,20.35,20.13,20.33,214900.0,17.2161,17.4043,17.2161,17.3871,214900.0
2013-02-19 10:30:00,20.32,20.37,20.28,20.34,217500.0,17.3786,17.4214,17.3444,17.3957,217500.0
2013-02-19 10:40:00,20.34,20.34,20.23,20.23,157500.0,17.3957,17.3957,17.3016,17.3016,157500.0
2013-02-19 10:50:00,20.23,20.25,20.14,20.21,205400.0,17.3016,17.3187,17.2247,17.2845,205400.0
2013-02-19 11:00:00,20.21,20.25,20.11,20.13,162800.0,17.2845,17.3187,17.199,17.2161,162800.0
2013-02-19 11:10:00,20.12,20.13,20.07,20.08,147400.0,17.2075,17.2161,17.1648,17.1733,147400.0
2013-02-19 11:20:00,20.08,20.15,20.08,20.15,116700.0,17.1733,17.2332,17.1733,17.2332,116700.0
2013-02-19 11:30:00,20.16,20.18,20.13,20.15,122300.0,17.2418,17.2589,17.2161,17.2332,122300.0
2013-02-19 11:40:00,20.15,20.16,20.13,20.16,93200.0,17.2332,17.2418,17.2161,17.2418,93200.0
2013-02-19 11:50:00,20.15,20.15,20.0,20.01,229400.0,17.2332,17.2332,17.1049,17.1135,229400.0
2013-02-19 12:00:00,20.02,20.04,19.77,19.78,312500.0,17.122,17.1391,16.9082,16.9168,312500.0
2013-02-19 12:10:00,19.77,19.78,19.53,19.54,668500.0,16.9082,16.9168,16.703,16.7115,668500.0
2013-02-19 12:20:00,19.54,19.68,19.53,19.63,458500.0,16.7115,16.8312,16.703,16.7885,458500.0
2013-02-19 12:30:00,19.64,19.74,19.53,19.73,251900.0,16.797,16.8826,16.703,16.874,251900.0
2013-02-19 12:40:00,19.72,19.75,19.7,19.73,202100.0,16.8654,16.8911,16.8483,16.874,202100.0
2013-02-19 12:50:00,19.73,19.81,19.73,19.81,211500.0,16.874,16.9424,16.874,16.9424,211500.0
2013-02-19 13:00:00,19.81,19.83,19.73,19.82,189800.0,16.9424,16.9595,16.874,16.951,189800.0
2013-02-19 13:10:00,19.81,19.89,19.75,19.89,444800.0,16.9424,17.0108,16.8911,17.0108,444800.0
2013-02-19 13:20:00,19.89,19.92,19.86,19.89,126000.0,17.0108,17.0365,16.9852,17.0108,126000.0
2013-02-19 13:30:00,19.89,19.9,19.87,19.89,66600.0,17.0108,17.0194,16.9937,17.0108,66600.0
2013-02-19 13:40:00,19.89,19.97,19.88,19.95,150600.0,17.0108,17.0793,17.0023,17.0622,150600.0
2013-02-19 13:50:00,19.94,20.0,19.94,19.99,130100.0,17.0536,17.1049,17.0536,17.0964,130100.0
2013-02-19 14:00:00,19.99,20.09,19.99,20.04,160300.0,17.0964,17.1819,17.0964,17.1391,160300.0
2013-02-19 14:10:00,20.04,20.04,19.97,19.97,180100.0,17.1391,17.1391,17.0793,17.0793,180100.0
2013-02-19 14:20:00,19.97,20.03,19.95,20.0,139100.0,17.0793,17.1306,17.0622,17.1049,139100.0
2013-02-19 14:30:00,20.0,20.04,20.0,20.01,76200.0,17.1049,17.1391,17.1049,17.1135,76200.0
2013-02-19 14:40:00,20.01,20.02,19.89,19.9,169900.0,17.1135,17.122,17.0108,17.0194,169900.0
2013-02-19 14:50:00,19.9,19.94,19.85,19.87,188600.0,17.0194,17.0536,16.9766,16.9937,188600.0
2013-02-19 15:00:00,19.87,19.94,19.86,19.92,78600.0,16.9937,17.0536,16.9852,17.0365,78600.0
2013-02-19 15:10:00,19.93,19.96,19.92,19.94,109300.0,17.045,17.0707,17.0365,17.0536,109300.0
2013-02-19 15:20:00,19.93,20.02,19.93,19.98,227000.0,17.045,17.122,17.045,17.0878,227000.0
2013-02-19 15:30:00,19.98,20.0,19.92,19.92,421500.0,17.0878,17.1049,17.0365,17.0365,421500.0
2013-02-19 15:40:00,19.92,19.95,19.89,19.9,428400.0,17.0365,17.0622,17.0108,17.0194,428400.0
2013-02-19 15:50:00,19.91,19.96,19.91,19.96,561700.0,17.0279,17.0707,17.0279,17.0707,561700.0
2013-02-20 09:30:00,19.7,19.72,19.41,19.5,583200.0,16.8483,16.8654,16.6003,16.6773,583200.0
2013-02-20 09:40:00,19.51,19.6,19.41,19.47,376900.0,16.6858,16.7628,16.6003,16.6516,376900.0
2013-02-20 09:50:00,19.46,19.51,19.35,19.37,372000.0,16.6431,16.6858,16.549,16.5661,372000.0
2013-02-20 10:00:00,19.37,19.39,19.29,19.33,313700.0,16.5661,16.5832,16.4977,16.5319,313700.0
2013-02-20 10:10:00,19.33,19.38,19.31,19.37,169000.0,16.5319,16.5747,16.5148,16.5661,169000.0
2013-02-20 10:20:00,19.36,19.45,19.35,19.44,125000.0,16.5576,16.6345,16.549,16.626,125000.0
2013-02-20 10:30:00,19.45,19.47,19.38,19.39,199500.0,16.6345,16.6516,16.5747,16.5832,199500.0
2013-02-20 10:40:00,19.39,19.44,19.35,19.37,341100.0,16.5832,16.626,16.549,16.5661,341100.0
2013-02-20 10:50:00,19.37,19.45,19.37,19.42,324400.0,16.5661,16.6345,16.5661,16.6089,324400.0
2013-02-20 11:00:00,19.41,19.41,19.27,19.28,357800.0,16.6003,16.6003,16.4806,16.4891,357800.0
2013-02-20 11:10:00,19.28,19.29,19.2,19.22,322100.0,16.4891,16.4977,16.4207,16.4378,322100.0
2013-02-20 11:20:00,19.22,19.33,19.21,19.27,259200.0,16.4378,16.5319,16.4293,16.4806,259200.0
2013-02-20 11:30:00,19.26,19.27,19.13,19.14,266300.0,16.472,16.4806,16.3609,16.3694,266300.0
2013-02-20 11:40:00,19.13,19.18,19.11,19.17,232200.0,16.3609,16.4036,16.3437,16.3951,232200.0
2013-02-20 11:50:00,19.18,19.18,18.93,18.93,482400.0,16.4036,16.4036,16.1898,16.1898,482400.0
2013-02-20 12:00:00,18.93,19.02,18.87,19.02,436300.0,16.1898,16.2668,16.1385,16.2668,436300.0
2013-02-20 12:10:00,19.01,19.11,19.0,19.11,205300.0,16.2582,16.3437,16.2497,16.3437,205300.0
2013-02-20 12:20:00,19.1,19.24,19.1,19.17,170000.0,16.3352,16.4549,16.3352,16.3951,170000.0
2013-02-20 12:30:00,19.17,19.18,19.13,19.17,66300.0,16.3951,16.4036,16.3609,16.3951,66300.0
2013-02-20 12:40:00,19.17,19.24,19.16,19.22,114300.0,16.3951,16.4549,16.3865,16.4378,114300.0
2013-02-20 12:50:00,19.21,19.25,19.19,19.24,91500.0,16.4293,16.4635,16.4122,16.4549,91500.0
2013-02-20 13:00:00,19.23,19.23,19.13,19.15,140100.0,16.4464,16.4464,16.3609,16.378,140100.0
2013-02-20 13:10:00,19.15,19.15,19.09,19.12,106500.0,16.378,16.378,16.3266,16.3523,106500.0
2013-02-20 13:20:00,19.12,19.19,19.12,19.18,160300.0,16.3523,16.4122,16.3523,16.4036,160300.0
2013-02-20 13:30:00,19.17,19.18,19.11,19.15,131100.0,16.3951,16.4036,16.3437,16.378,131100.0
2013-02-20 13:40:00,19.15,19.16,19.12,19.13,62800.0,16.378,16.3865,16.3523,16.3609,62800.0
2013-02-20 13:50:00,19.13,19.15,19.1,19.14,115200.0,16.3609,16.378,16.3352,16.3694,115200.0
2013-02-20 14:00:00,19.14,19.2,19.04,19.18,314400.0,16.3694,16.4207,16.2839,16.4036,314400.0
2013-02-20 14:10:00,19.18,19.19,19.09,19.1,252200.0,16.4036,16.4122,16.3266,16.3352,252200.0
2013-02-20 14:20:00,19.1,19.1,19.04,19.05,115900.0,16.3352,16.3352,16.2839,16.2924,115900.0
2013-02-20 14:30:00,19.05,19.13,19.03,19.12,172600.0,16.2924,16.3609,16.2753,16.3523,172600.0
2013-02-20 14:40:00,19.12,19.13,18.98,18.98,298500.0,16.3523,16.3609,16.2326,16.2326,298500.0
2013-02-20 14:50:00,18.98,18.99,18.79,18.79,457700.0,16.2326,16.2411,16.0701,16.0701,457700.0
2013-02-20 15:00:00,18.8,18.8,18.68,18.76,665900.0,16.0786,16.0786,15.976,16.0444,665900.0
2013-02-20 15:10:00,18.75,18.83,18.66,18.68,460500.0,16.0359,16.1043,15.9589,15.976,460500.0
2013-02-20 15:20:00,18.68,18.69,18.56,18.57,397800.0,15.976,15.9845,15.8734,15.8819,397800.0
2013-02-20 15:30:00,18.58,18.63,18.45,18.62,695300.0,15.8905,15.9332,15.7793,15.9247,695300.0
2013-02-20 15:40:00,18.62,18.63,18.53,18.56,522000.0,15.9247,15.9332,15.8477,15.8734,522000.0
2013-02-20 15:50:00,18.57,18.6,18.51,18.6,902000.0,15.8819,15.9076,15.8306,15.9076,902000.0
2013-02-21 09:30:00,18.52,18.8,18.44,18.48,632100.0,15.8392,16.0786,15.7707,15.8049,632100.0
2013-02-21 09:40:00,18.48,18.57,18.19,18.19,627300.0,15.8049,15.8819,15.5569,15.5569,627300.0
2013-02-21 09:50:00,18.19,18.24,17.98,18.19,880400.0,15.5569,15.5997,15.3773,15.5569,880400.0
2013-02-21 10:00:00,18.18,18.51,18.04,18.4,915900.0,15.5484,15.8306,15.4286,15.7365,915900.0
2013-02-21 10:10:00,18.4,18.66,18.38,18.61,416200.0,15.7365,15.9589,15.7194,15.9161,416200.0
2013-02-21 10:20:00,18.6,18.89,18.59,18.86,663100.0,15.9076,16.1556,15.899,16.1299,663100.0
2013-02-21 10:30:00,18.86,18.88,18.71,18.82,511600.0,16.1299,16.147,16.0016,16.0957,511600.0
2013-02-21 10:40:00,18.82,19.09,18.69,19.08,599600.0,16.0957,16.3266,15.9845,16.3181,599600.0
2013-02-21 10:50:00,19.08,19.08,18.81,18.86,523700.0,16.3181,16.3181,16.0872,16.1299,523700.0
2013-02-21 11:00:00,18.86,18.89,18.69,18.7,202900.0,16.1299,16.1556,15.9845,15.9931,202900.0
2013-02-21 11:10:00,18.7,18.7,18.51,18.56,258500.0,15.9931,15.9931,15.8306,15.8734,258500.0
2013-02-21 11:20:00,18.55,18.71,18.54,18.71,197200.0,15.8648,16.0016,15.8563,16.0016,197200.0
2013-02-21 11:30:00,18.7,18.71,18.55,18.6,150000.0,15.9931,16.0016,15.8648,15.9076,150000.0
2013-02-21 11:40:00,18.6,18.73,18.59,18.69,164600.0,15.9076,16.0188,15.899,15.9845,164600.0
2013-02-21 11:50:00,18.69,18.69,18.63,18.64,114900.0,15.9845,15.9845,15.9332,15.9418,114900.0
2013-02-21 12:00:00,18.65,18.68,18.6,18.6,116900.0,15.9503,15.976,15.9076,15.9076,116900.0
2013-02-21 12:10:00,18.6,18.61,18.39,18.39,354900.0,15.9076,15.9161,15.728,15.728,354900.0
2013-02-21 12:20:00,18.4,18.48,18.39,18.47,147600.0,15.7365,15.8049,15.728,15.7964,147600.0
2013-02-21 12:30:00,18.47,18.47,18.35,18.35,111500.0,15.7964,15.7964,15.6938,15.6938,111500.0
2013-02-21 12:40:00,18.35,18.49,18.35,18.49,231400.0,15.6938,15.8135,15.6938,15.8135,231400.0
2013-02-21 12:50:00,18.5,18.64,18.48,18.64,192400.0,15.822,15.9418,15.8049,15.9418,192400.0
2013-02-21 13:00:00,18.64,18.65,18.53,18.55,176200.0,15.9418,15.9503,15.8477,15.8648,176200.0
2013-02-21 13:10:00,18.54,18.56,18.41,18.46,229100.0,15.8563,15.8734,15.7451,15.7878,229100.0
2013-02-21 13:20:00,18.46,18.6,18.45,18.53,244800.0,15.7878,15.9076,15.7793,15.8477,244800.0
2013-02-21 13:30:00,18.53,18.65,18.53,18.61,181300.0,15.8477,15.9503,15.8477,15.9161,181300.0
2013-02-21 13:40:00,18.6,18.61,18.48,18.48,120700.0,15.9076,15.9161,15.8049,15.8049,120700.0
2013-02-21 13:50:00,18.48,18.53,18.45,18.52,102000.0,15.8049,15.8477,15.7793,15.8392,102000.0
2013-02-21 14:00:00,18.53,18.54,18.41,18.43,168900.0,15.8477,15.8563,15.7451,15.7622,168900.0
2013-02-21 14:10:00,18.43,18.46,18.4,18.41,90800.0,15.7622,15.7878,15.7365,15.7451,90800.0
2013-02-21 14:20:00,18.42,18.47,18.39,18.45,145400.0,15.7536,15.7964,15.728,15.7793,145400.0
2013-02-21 14:30:00,18.45,18.5,18.45,18.47,97300.0,15.7793,15.822,15.7793,15.7964,97300.0
2013-02-21 14:40:00,18.47,18.5,18.44,18.46,86100.0,15.7964,15.822,15.7707,15.7878,86100.0
2013-02-21 14:50:00,18.46,18.53,18.41,18.52,141600.0,15.7878,15.8477,15.7451,15.8392,141600.0
2013-02-21 15:00:00,18.52,18.6,18.49,18.57,178700.0,15.8392,15.9076,15.8135,15.8819,178700.0
2013-02-21 15:10:00,18.57,18.66,18.56,18.65,290600.0,15.8819,15.9589,15.8734,15.9503,290600.0
2013-02-21 15:20:00,18.65,18.77,18.63,18.77,467900.0,15.9503,16.053,15.9332,16.053,467900.0
2013-02-21 15:30:00,18.78,18.83,18.78,18.8,456000.0,16.0615,16.1043,16.0615,16.0786,456000.0
2013-02-21 15:40:00,18.8,18.82,18.73,18.79,646600.0,16.0786,16.0957,16.0188,16.0701,646600.0
2013-02-21 15:50:00,18.79,18.8,18.71,18.76,640100.0,16.0701,16.0786,16.0016,16.0444,640100.0
2013-02-22 09:30:00,18.93,19.0,18.88,18.94,289200.0,16.1898,16.2497,16.147,16.1984,289200.0
2013-02-22 09:40:00,18.95,18.95,18.63,18.67,457200.0,16.2069,16.2069,15.9332,15.9674,457200.0
2013-02-22 09:50:00,18.68,18.82,18.66,18.78,278700.0,15.976,16.0957,15.9589,16.0615,278700.0
2013-02-22 10:00:00,18.79,18.89,18.79,18.89,289000.0,16.0701,16.1556,16.0701,16.1556,289000.0
2013-02-22 10:10:00,18.89,18.89,18.68,18.76,381700.0,16.1556,16.1556,15.976,16.0444,381700.0
2013-02-22 10:20:00,18.76,18.78,18.65,18.66,101000.0,16.0444,16.0615,15.9503,15.9589,101000.0
2013-02-22 10:30:00,18.66,18.79,18.66,18.72,126100.0,15.9589,16.0701,15.9589,16.0102,126100.0
2013-02-22 10:40:00,18.72,18.78,18.67,18.77,239800.0,16.0102,16.0615,15.9674,16.053,239800.0
2013-02-22 10:50:00,18.76,18.8,18.73,18.74,132800.0,16.0444,16.0786,16.0188,16.0273,132800.0
2013-02-22 11:00:00,18.75,18.83,18.73,18.82,174200.0,16.0359,16.1043,16.0188,16.0957,174200.0
2013-02-22 11:10:00,18.82,18.82,18.7,18.7,104600.0,16.0957,16.0957,15.9931,15.9931,104600.0
2013-02-22 11:20:00,18.71,18.74,18.68,18.72,112200.0,16.0016,16.0273,15.976,16.0102,112200.0
2013-02-22 11:30:00,18.73,18.78,18.71,18.76,324100.0,16.0188,16.0615,16.0016,16.0444,324100.0
2013-02-22 11:40:00,18.76,18.77,18.72,18.76,88600.0,16.0444,16.053,16.0102,16.0444,88600.0
2013-02-22 11:50:00,18.76,18.85,18.75,18.8,148900.0,16.0444,16.1214,16.0359,16.0786,148900.0
2013-02-22 12:00:00,18.79,18.83,18.74,18.8,110100.0,16.0701,16.1043,16.0273,16.0786,110100.0
2013-02-22 12:10:00,18.8,18.84,18.78,18.83,88400.0,16.0786,16.1128,16.0615,16.1043,88400.0
2013-02-22 12:20:00,18.82,18.83,18.77,18.78,71300.0,16.0957,16.1043,16.053,16.0615,71300.0
2013-02-22 12:30:00,18.77,18.83,18.77,18.83,75900.0,16.053,16.1043,16.053,16.1043,75900.0
2013-02-22 12:40:00,18.84,18.87,18.83,18.85,101300.0,16.1128,16.1385,16.1043,16.1214,101300.0
2013-02-22 12:50:00,18.85,18.86,18.77,18.78,78900.0,16.1214,16.1299,16.053,16.0615,78900.0
2013-02-22 13:00:00,18.78,18.82,18.74,18.76,107400.0,16.0615,16.0957,16.0273,16.0444,107400.0
2013-02-22 13:10:00,18.75,18.75,18.68,18.73,89200.0,16.0359,16.0359,15.976,16.0188,89200.0
2013-02-22 13:20:00,18.73,18.74,18.69,18.7,76300.0,16.0188,16.0273,15.9845,15.9931,76300.0
2013-02-22 13:30:00,18.7,18.81,18.7,18.81,58700.0,15.9931,16.0872,15.9931,16.0872,58700.0
2013-02-22 13:40:00,18.81,18.84,18.81,18.83,37100.0,16.0872,16.1128,16.0872,16.1043,37100.0
2013-02-22 13:50:00,18.84,18.86,18.83,18.86,58800.0,16.1128,16.1299,16.1043,16.1299,58800.0
2013-02-22 14:00:00,18.86,18.88,18.82,18.83,91200.0,16.1299,16.147,16.0957,16.1043,91200.0
2013-02-22 14:10:00,18.84,18.85,18.79,18.8,156600.0,16.1128,16.1214,16.0701,16.0786,156600.0
2013-02-22 14:20:00,18.8,18.82,18.79,18.82,32300.0,16.0786,16.0957,16.0701,16.0957,32300.0
2013-02-22 14:30:00,18.82,18.86,18.81,18.85,91400.0,16.0957,16.1299,16.0872,16.1214,91400.0
2013-02-22 14:40:00,18.85,18.85,18.84,18.84,41500.0,16.1214,16.1214,16.1128,16.1128,41500.0
2013-02-22 14:50:00,18.84,18.91,18.84,18.86,148700.0,16.1128,16.1727,16.1128,16.1299,148700.0
2013-02-22 15:00:00,18.86,18.89,18.86,18.86,83300.0,16.1299,16.1556,16.1299,16.1299,83300.0
2013-02-22 15:10:00,18.86,18.86,18.8,18.8,95900.0,16.1299,16.1299,16.0786,16.0786,95900.0
2013-02-22 15:20:00,18.8,18.82,18.76,18.8,167500.0,16.0786,16.0957,16.0444,16.0786,167500.0
2013-02-22 15:30:00,18.81,18.87,18.8,18.86,195400.0,16.0872,16.1385,16.0786,16.1299,195400.0
2013-02-22 15:40:00,18.86,18.86,18.82,18.84,232100.0,16.1299,16.1299,16.0957,16.1128,232100.0
2013-02-22 15:50:00,18.84,18.89,18.83,18.88,348500.0,16.1128,16.1556,16.1043,16.147,348500.0
2013-02-25 09:30:00,19.02,19.1,18.87,18.88,246100.0,16.2668,16.3352,16.1385,16.147,246100.0
2013-02-25 09:40:00,18.89,19.0,18.82,18.86,306800.0,16.1556,16.2497,16.0957,16.1299,306800.0
2013-02-25 09:50:00,18.86,18.89,18.74,18.74,267000.0,16.1299,16.1556,16.0273,16.0273,267000.0
2013-02-25 10:00:00,18.75,18.87,18.71,18.71,170700.0,16.0359,16.1385,16.0016,16.0016,170700.0
2013-02-25 10:10:00,18.71,18.75,18.56,18.61,300000.0,16.0016,16.0359,15.8734,15.9161,300000.0
2013-02-25 10:20:00,18.61,18.62,18.43,18.44,488400.0,15.9161,15.9247,15.7622,15.7707,488400.0
2013-02-25 10:30:00,18.45,18.64,18.44,18.58,755200.0,15.7793,15.9418,15.7707,15.8905,755200.0
2013-02-25 10:40:00,18.58,18.71,18.51,18.71,1116900.0,15.8905,16.0016,15.8306,16.0016,1116900.0
2013-02-25 10:50:00,18.7,18.74,18.63,18.68,197600.0,15.9931,16.0273,15.9332,15.976,197600.0
2013-02-25 11:00:00,18.69,18.79,18.62,18.78,251400.0,15.9845,16.0701,15.9247,16.0615,251400.0
2013-02-25 11:10:00,18.79,18.86,18.72,18.75,202000.0,16.0701,16.1299,16.0102,16.0359,202000.0
2013-02-25 11:20:00,18.76,18.8,18.69,18.78,183800.0,16.0444,16.0786,15.9845,16.0615,183800.0
2013-02-25 11:30:00,18.78,18.83,18.65,18.68,188400.0,16.0615,16.1043,15.9503,15.976,188400.0
2013-02-25 11:40:00,18.67,18.71,18.56,18.57,102800.0,15.9674,16.0016,15.8734,15.8819,102800.0
2013-02-25 11:50:00,18.57,18.57,18.47,18.51,168400.0,15.8819,15.8819,15.7964,15.8306,168400.0
2013-02-25 12:00:00,18.52,18.58,18.45,18.56,115600.0,15.8392,15.8905,15.7793,15.8734,115600.0
2013-02-25 12:10:00,18.56,18.6,18.54,18.55,158300.0,15.8734,15.9076,15.8563,15.8648,158300.0
2013-02-25 12:20:00,18.57,18.61,18.54,18.58,91400.0,15.8819,15.9161,15.8563,15.8905,91400.0
2013-02-25 12:30:00,18.58,18.61,18.51,18.53,109000.0,15.8905,15.9161,15.8306,15.8477,109000.0
2013-02-25 12:40:00,18.52,18.57,18.45,18.55,112900.0,15.8392,15.8819,15.7793,15.8648,112900.0
2013-02-25 12:50:00,18.55,18.59,18.52,18.54,55900.0,15.8648,15.899,15.8392,15.8563,55900.0
2013-02-25 13:00:00,18.54,18.58,18.47,18.51,108600.0,15.8563,15.8905,15.7964,15.8306,108600.0
2013-02-25 13:10:00,18.5,18.54,18.43,18.43,202000.0,15.822,15.8563,15.7622,15.7622,202000.0
2013-02-25 13:20:00,18.42,18.43,18.35,18.38,192100.0,15.7536,15.7622,15.6938,15.7194,192100.0
2013-02-25 13:30:00,18.38,18.41,18.27,18.38,259900.0,15.7194,15.7451,15.6253,15.7194,259900.0
2013-02-25 13:40:00,18.38,18.39,18.29,18.3,191600.0,15.7194,15.728,15.6424,15.651,191600.0
2013-02-25 13:50:00,18.31,18.33,18.26,18.29,220000.0,15.6596,15.6767,15.6168,15.6424,220000.0
2013-02-25 14:00:00,18.29,18.32,18.23,18.28,254600.0,15.6424,15.6681,15.5911,15.6339,254600.0
2013-02-25 14:10:00,18.28,18.33,18.26,18.26,322000.0,15.6339,15.6767,15.6168,15.6168,322000.0
2013-02-25 14:20:00,18.26,18.32,18.22,18.32,296300.0,15.6168,15.6681,15.5826,15.6681,296300.0
2013-02-25 14:30:00,18.32,18.37,18.27,18.27,200200.0,15.6681,15.7109,15.6253,15.6253,200200.0
2013-02-25 14:40:00,18.28,18.36,18.27,18.3,165600.0,15.6339,15.7023,15.6253,15.651,165600.0
2013-02-25 14:50:00,18.3,18.37,18.29,18.34,260300.0,15.651,15.7109,15.6424,15.6852,260300.0
2013-02-25 15:00:00,18.35,18.4,18.33,18.36,183500.0,15.6938,15.7365,15.6767,15.7023,183500.0
2013-02-25 15:10:00,18.36,18.39,18.25,18.26,249300.0,15.7023,15.728,15.6082,15.6168,249300.0
2013-02-25 15:20:00,18.26,18.32,18.25,18.28,345400.0,15.6168,15.6681,15.6082,15.6339,345400.0
2013-02-25 15:30:00,18.28,18.28,18.2,18.2,279500.0,15.6339,15.6339,15.5655,15.5655,279500.0
2013-02-25 15:40:00,18.2,18.21,18.12,18.14,501400.0,15.5655,15.574,15.4971,15.5142,501400.0
2013-02-25 15:50:00,18.14,18.17,18.01,18.02,874400.0,15.5142,15.5398,15.403,15.4115,874400.0
2013-02-26 09:30:00,18.23,18.59,18.02,18.3,824900.0,15.5911,15.899,15.4115,15.651,824900.0
2013-02-26 09:40:00,18.28,18.39,18.07,18.16,355600.0,15.6339,15.728,15.4543,15.5313,355600.0
2013-02-26 09:50:00,18.16,18.38,18.16,18.37,455700.0,15.5313,15.7194,15.5313,15.7109,455700.0
2013-02-26 10:00:00,18.38,19.03,18.36,18.77,1304800.0,15.7194,16.2753,15.7023,16.053,1304800.0
2013-02-26 10:10:00,18.77,18.89,18.66,18.79,786700.0,16.053,16.1556,15.9589,16.0701,786700.0
2013-02-26 10:20:00,18.79,18.8,18.56,18.61,468500.0,16.0701,16.0786,15.8734,15.9161,468500.0
2013-02-26 10:30:00,18.6,18.67,18.56,18.67,275000.0,15.9076,15.9674,15.8734,15.9674,275000.0
2013-02-26 10:40:00,18.66,18.93,18.63,18.92,524600.0,15.9589,16.1898,15.9332,16.1813,524600.0
2013-02-26 10:50:00,18.92,18.94,18.78,18.84,461100.0,16.1813,16.1984,16.0615,16.1128,461100.0
2013-02-26 11:00:00,18.81,18.82,18.64,18.68,301800.0,16.0872,16.0957,15.9418,15.976,301800.0
2013-02-26 11:10:00,18.67,18.87,18.67,18.81,247400.0,15.9674,16.1385,15.9674,16.0872,247400.0
2013-02-26 11:20:00,18.82,18.83,18.69,18.7,212600.0,16.0957,16.1043,15.9845,15.9931,212600.0
2013-02-26 11:30:00,18.7,18.76,18.62,18.63,199200.0,15.9931,16.0444,15.9247,15.9332,199200.0
2013-02-26 11:40:00,18.62,18.66,18.53,18.65,200800.0,15.9247,15.9589,15.8477,15.9503,200800.0
2013-02-26 11:50:00,18.65,18.76,18.65,18.7,155100.0,15.9503,16.0444,15.9503,15.9931,155100.0
2013-02-26 12:00:00,18.69,18.78,18.65,18.77,117700.0,15.9845,16.0615,15.9503,16.053,117700.0
2013-02-26 12:10:00,18.76,18.79,18.72,18.73,144800.0,16.0444,16.0701,16.0102,16.0188,144800.0
2013-02-26 12:20:00,18.74,18.82,18.7,18.77,120600.0,16.0273,16.0957,15.9931,16.053,120600.0
2013-02-26 12:30:00,18.77,18.97,18.75,18.97,155700.0,16.053,16.224,16.0359,16.224,155700.0
2013-02-26 12:40:00,18.97,19.0,18.9,18.95,239800.0,16.224,16.2497,16.1641,16.2069,239800.0
2013-02-26 12:50:00,18.95,19.0,18.92,18.99,199700.0,16.2069,16.2497,16.1813,16.2411,199700.0
2013-02-26 13:00:00,18.98,19.07,18.94,18.98,322900.0,16.2326,16.3095,16.1984,16.2326,322900.0
2013-02-26 13:10:00,18.99,18.99,18.83,18.84,194500.0,16.2411,16.2411,16.1043,16.1128,194500.0
2013-02-26 13:20:00,18.84,18.94,18.78,18.87,233700.0,16.1128,16.1984,16.0615,16.1385,233700.0
2013-02-26 13:30:00,18.87,18.93,18.86,18.93,176700.0,16.1385,16.1898,16.1299,16.1898,176700.0
2013-02-26 13:40:00,18.93,18.99,18.91,18.98,165500.0,16.1898,16.2411,16.1727,16.2326,165500.0
2013-02-26 13:50:00,18.98,19.05,18.98,19.02,144800.0,16.2326,16.2924,16.2326,16.2668,144800.0
2013-02-26 14:00:00,19.03,19.07,18.99,19.03,153200.0,16.2753,16.3095,16.2411,16.2753,153200.0
2013-02-26 14:10:00,19.04,19.04,18.91,18.92,200900.0,16.2839,16.2839,16.1727,16.1813,200900.0
2013-02-26 14:20:00,18.92,19.04,18.92,19.03,320000.0,16.1813,16.2839,16.1813,16.2753,320000.0
2013-02-26 14:30:00,19.03,19.09,19.01,19.04,310500.0,16.2753,16.3266,16.2582,16.2839,310500.0
2013-02-26 14:40:00,19.04,19.05,19.0,19.03,291200.0,16.2839,16.2924,16.2497,16.2753,291200.0
2013-02-26 14:50:00,19.02,19.04,18.95,18.95,323800.0,16.2668,16.2839,16.2069,16.2069,323800.0
2013-02-26 15:00:00,18.96,19.0,18.91,18.95,278200.0,16.2155,16.2497,16.1727,16.2069,278200.0
2013-02-26 15:10:00,18.96,19.0,18.84,18.88,559200.0,16.2155,16.2497,16.1128,16.147,559200.0
2013-02-26 15:20:00,18.89,18.98,18.86,18.98,348900.0,16.1556,16.2326,16.1299,16.2326,348900.0
2013-02-26 15:30:00,18.97,19.04,18.89,19.04,443000.0,16.224,16.2839,16.1556,16.2839,443000.0
2013-02-26 15:40:00,19.05,19.09,19.02,19.03,582800.0,16.2924,16.3266,16.2668,16.2753,582800.0
2013-02-26 15:50:00,19.04,19.09,19.02,19.05,932500.0,16.2839,16.3266,16.2668,16.2924,932500.0
2013-02-27 09:30:00,19.01,19.3,19.0,19.1,335900.0,16.2582,16.5062,16.2497,16.3352,335900.0
2013-02-27 09:40:00,19.1,19.24,18.85,18.88,461400.0,16.3352,16.4549,16.1214,16.147,461400.0
2013-02-27 09:50:00,18.88,19.07,18.86,19.0,604100.0,16.147,16.3095,16.1299,16.2497,604100.0
2013-02-27 10:00:00,19.0,19.3,18.99,19.09,780300.0,16.2497,16.5062,16.2411,16.3266,780300.0
2013-02-27 10:10:00,19.08,19.25,19.08,19.19,249500.0,16.3181,16.4635,16.3181,16.4122,249500.0
2013-02-27 10:20:00,19.19,19.36,19.19,19.28,345900.0,16.4122,16.5576,16.4122,16.4891,345900.0
2013-02-27 10:30:00,19.29,19.52,19.27,19.52,341300.0,16.4977,16.6944,16.4806,16.6944,341300.0
2013-02-27 10:40:00,19.51,19.55,19.26,19.28,381800.0,16.6858,16.7201,16.472,16.4891,381800.0
2013-02-27 10:50:00,19.28,19.33,19.21,19.32,188600.0,16.4891,16.5319,16.4293,16.5233,188600.0
2013-02-27 11:00:00,19.33,19.48,19.33,19.47,261100.0,16.5319,16.6602,16.5319,16.6516,261100.0
2013-02-27 11:10:00,19.47,19.51,19.4,19.41,242300.0,16.6516,16.6858,16.5918,16.6003,242300.0
2013-02-27 11:20:00,19.41,19.46,19.35,19.38,210000.0,16.6003,16.6431,16.549,16.5747,210000.0
2013-02-27 11:30:00,19.38,19.42,19.35,19.4,230100.0,16.5747,16.6089,16.549,16.5918,230100.0
2013-02-27 11:40:00,19.4,19.42,19.36,19.42,206400.0,16.5918,16.6089,16.5576,16.6089,206400.0
2013-02-27 11:50:00,19.42,19.53,19.41,19.47,260500.0,16.6089,16.703,16.6003,16.6516,260500.0
2013-02-27 12:00:00,19.46,19.6,19.46,19.58,275400.0,16.6431,16.7628,16.6431,16.7457,275400.0
2013-02-27 12:10:00,19.56,19.56,19.4,19.41,235600.0,16.7286,16.7286,16.5918,16.6003,235600.0
2013-02-27 12:20:00,19.41,19.46,19.38,19.42,125200.0,16.6003,16.6431,16.5747,16.6089,125200.0
2013-02-27 12:30:00,19.42,19.47,19.37,19.42,151900.0,16.6089,16.6516,16.5661,16.6089,151900.0
2013-02-27 12:40:00,19.41,19.47,19.36,19.36,150700.0,16.6003,16.6516,16.5576,16.5576,150700.0
2013-02-27 12:50:00,19.36,19.38,19.3,19.31,147900.0,16.5576,16.5747,16.5062,16.5148,147900.0
2013-02-27 13:00:00,19.31,19.31,19.23,19.28,172000.0,16.5148,16.5148,16.4464,16.4891,172000.0
2013-02-27 13:10:00,19.28,19.31,19.27,19.29,172500.0,16.4891,16.5148,16.4806,16.4977,172500.0
2013-02-27 13:20:00,19.28,19.31,19.26,19.27,112900.0,16.4891,16.5148,16.472,16.4806,112900.0
2013-02-27 13:30:00,19.28,19.3,19.28,19.3,125000.0,16.4891,16.5062,16.4891,16.5062,125000.0
2013-02-27 13:40:00,19.3,19.3,19.23,19.27,223400.0,16.5062,16.5062,16.4464,16.4806,223400.0
2013-02-27 13:50:00,19.25,19.29,19.24,19.28,233100.0,16.4635,16.4977,16.4549,16.4891,233100.0
2013-02-27 14:00:00,19.28,19.3,19.27,19.29,83200.0,16.4891,16.5062,16.4806,16.4977,83200.0
2013-02-27 14:10:00,19.28,19.32,19.27,19.29,368200.0,16.4891,16.5233,16.4806,16.4977,368200.0
2013-02-27 14:20:00,19.29,19.34,19.26,19.27,176200.0,16.4977,16.5405,16.472,16.4806,176200.0
2013-02-27 14:30:00,19.27,19.32,19.26,19.29,196000.0,16.4806,16.5233,16.472,16.4977,196000.0
2013-02-27 14:40:00,19.29,19.31,19.26,19.31,214400.0,16.4977,16.5148,16.472,16.5148,214400.0
2013-02-27 14:50:00,19.3,19.38,19.27,19.37,258600.0,16.5062,16.5747,16.4806,16.5661,258600.0
2013-02-27 15:00:00,19.38,19.39,19.32,19.35,258600.0,16.5747,16.5832,16.5233,16.549,258600.0
2013-02-27 15:10:00,19.34,19.38,19.34,19.37,317600.0,16.5405,16.5747,16.5405,16.5661,317600.0
2013-02-27 15:20:00,19.36,19.38,19.32,19.34,368500.0,16.5576,16.5747,16.5233,16.5405,368500.0
2013-02-27 15:30:00,19.34,19.41,19.34,19.36,421500.0,16.5405,16.6003,16.5405,16.5576,421500.0
2013-02-27 15:40:00,19.37,19.37,19.32,19.33,389000.0,16.5661,16.5661,16.5233,16.5319,389000.0
2013-02-27 15:50:00,19.32,19.35,19.29,19.3,659900.0,16.5233,16.549,16.4977,16.5062,659900.0
2013-02-28 09:30:00,19.36,19.45,19.26,19.45,300700.0,16.5576,16.6345,16.472,16.6345,300700.0
2013-02-28 09:40:00,19.45,19.69,19.43,19.64,468500.0,16.6345,16.8398,16.6174,16.797,468500.0
2013-02-28 09:50:00,19.64,19.64,19.32,19.5,392100.0,16.797,16.797,16.5233,16.6773,392100.0
2013-02-28 10:00:00,19.5,19.52,19.15,19.38,372300.0,16.6773,16.6944,16.378,16.5747,372300.0
2013-02-28 10:10:00,19.37,19.41,19.28,19.35,143100.0,16.5661,16.6003,16.4891,16.549,143100.0
2013-02-28 10:20:00,19.35,19.47,19.35,19.42,131400.0,16.549,16.6516,16.549,16.6089,131400.0
2013-02-28 10:30:00,19.41,19.48,19.36,19.41,189900.0,16.6003,16.6602,16.5576,16.6003,189900.0
2013-02-28 10:40:00,19.41,19.41,19.3,19.32,236900.0,16.6003,16.6003,16.5062,16.5233,236900.0
2013-02-28 10:50:00,19.33,19.38,19.29,19.29,93300.0,16.5319,16.5747,16.4977,16.4977,93300.0
2013-02-28 11:00:00,19.29,19.39,19.19,19.35,344200.0,16.4977,16.5832,16.4122,16.549,344200.0
2013-02-28 11:10:00,19.34,19.46,19.34,19.42,307300.0,16.5405,16.6431,16.5405,16.6089,307300.0
2013-02-28 11:20:00,19.42,19.42,19.32,19.35,308100.0,16.6089,16.6089,16.5233,16.549,308100.0
2013-02-28 11:30:00,19.35,19.35,19.2,19.22,362100.0,16.549,16.549,16.4207,16.4378,362100.0
2013-02-28 11:40:00,19.22,19.27,19.14,19.16,219200.0,16.4378,16.4806,16.3694,16.3865,219200.0
2013-02-28 11:50:00,19.16,19.26,19.15,19.25,166200.0,16.3865,16.472,16.378,16.4635,166200.0
2013-02-28 12:00:00,19.24,19.26,19.21,19.23,124700.0,16.4549,16.472,16.4293,16.4464,124700.0
2013-02-28 12:10:00,19.23,19.26,19.19,19.25,129300.0,16.4464,16.472,16.4122,16.4635,129300.0
2013-02-28 12:20:00,19.24,19.26,19.21,19.24,113600.0,16.4549,16.472,16.4293,16.4549,113600.0
2013-02-28 12:30:00,19.24,19.33,19.24,19.33,71700.0,16.4549,16.5319,16.4549,16.5319,71700.0
2013-02-28 12:40:00,19.33,19.39,19.33,19.39,81600.0,16.5319,16.5832,16.5319,16.5832,81600.0
2013-02-28 12:50:00,19.39,19.39,19.24,19.24,86100.0,16.5832,16.5832,16.4549,16.4549,86100.0
2013-02-28 13:00:00,19.24,19.31,19.23,19.31,102700.0,16.4549,16.5148,16.4464,16.5148,102700.0
2013-02-28 13:10:00,19.3,19.32,19.22,19.26,80700.0,16.5062,16.5233,16.4378,16.472,80700.0
2013-02-28 13:20:00,19.26,19.34,19.25,19.3,93100.0,16.472,16.5405,16.4635,16.5062,93100.0
2013-02-28 13:30:00,19.3,19.31,19.26,19.28,88400.0,16.5062,16.5148,16.472,16.4891,88400.0
2013-02-28 13:40:00,19.28,19.33,19.27,19.33,84900.0,16.4891,16.5319,16.4806,16.5319,84900.0
2013-02-28 13:50:00,19.34,19.38,19.28,19.3,138500.0,16.5405,16.5747,16.4891,16.5062,138500.0
2013-02-28 14:00:00,19.3,19.36,19.29,19.35,54400.0,16.5062,16.5576,16.4977,16.549,54400.0
2013-02-28 14:10:00,19.35,19.35,19.28,19.31,134000.0,16.549,16.549,16.4891,16.5148,134000.0
2013-02-28 14:20:00,19.31,19.32,19.28,19.31,44800.0,16.5148,16.5233,16.4891,16.5148,44800.0
2013-02-28 14:30:00,19.31,19.33,19.19,19.21,117300.0,16.5148,16.5319,16.4122,16.4293,117300.0
2013-02-28 14:40:00,19.21,19.23,19.17,19.19,195900.0,16.4293,16.4464,16.3951,16.4122,195900.0
2013-02-28 14:50:00,19.19,19.23,19.15,19.2,165700.0,16.4122,16.4464,16.378,16.4207,165700.0
2013-02-28 15:00:00,19.2,19.22,19.15,19.16,217000.0,16.4207,16.4378,16.378,16.3865,217000.0
2013-02-28 15:10:00,19.17,19.19,19.08,19.12,303800.0,16.3951,16.4122,16.3181,16.3523,303800.0
2013-02-28 15:20:00,19.13,19.23,19.12,19.2,178100.0,16.3609,16.4464,16.3523,16.4207,178100.0
2013-02-28 15:30:00,19.2,19.23,19.17,19.21,189200.0,16.4207,16.4464,16.3951,16.4293,189200.0
2013-02-28 15:40:00,19.21,19.25,19.17,19.21,337200.0,16.4293,16.4635,16.3951,16.4293,337200.0
2013-02-28 15:50:00,19.21,19.25,19.17,19.18,607200.0,16.4293,16.4635,16.3951,16.4036,607200.0
2013-03-01 09:30:00,19.01,19.01,18.6,18.67,586400.0,16.2582,16.2582,15.9076,15.9674,586400.0
2013-03-01 09:40:00,18.66,18.99,18.64,18.96,409900.0,15.9589,16.2411,15.9418,16.2155,409900.0
2013-03-01 09:50:00,18.96,19.05,18.84,18.84,279600.0,16.2155,16.2924,16.1128,16.1128,279600.0
2013-03-01 10:00:00,18.85,19.12,18.85,19.08,289700.0,16.1214,16.3523,16.1214,16.3181,289700.0
2013-03-01 10:10:00,19.08,19.1,18.88,18.9,214200.0,16.3181,16.3352,16.147,16.1641,214200.0
2013-03-01 10:20:00,18.91,18.95,18.82,18.95,177900.0,16.1727,16.2069,16.0957,16.2069,177900.0
2013-03-01 10:30:00,18.95,18.99,18.91,18.94,493600.0,16.2069,16.2411,16.1727,16.1984,493600.0
2013-03-01 10:40:00,18.94,18.97,18.9,18.91,129300.0,16.1984,16.224,16.1641,16.1727,129300.0
2013-03-01 10:50:00,18.91,19.17,18.9,19.16,236300.0,16.1727,16.3951,16.1641,16.3865,236300.0
2013-03-01 11:00:00,19.17,19.2,19.07,19.2,191100.0,16.3951,16.4207,16.3095,16.4207,191100.0
2013-03-01 11:10:00,19.19,19.25,19.07,19.09,167800.0,16.4122,16.4635,16.3095,16.3266,167800.0
2013-03-01 11:20:00,19.09,19.29,19.07,19.18,151000.0,16.3266,16.4977,16.3095,16.4036,151000.0
2013-03-01 11:30:00,19.17,19.27,19.17,19.23,170900.0,16.3951,16.4806,16.3951,16.4464,170900.0
2013-03-01 11:40:00,19.24,19.24,19.07,19.13,166100.0,16.4549,16.4549,16.3095,16.3609,166100.0
2013-03-01 11:50:00,19.13,19.28,19.11,19.26,136600.0,16.3609,16.4891,16.3437,16.472,136600.0
2013-03-01 12:00:00,19.26,19.3,19.22,19.27,157800.0,16.472,16.5062,16.4378,16.4806,157800.0
2013-03-01 12:10:00,19.28,19.31,19.22,19.25,156200.0,16.4891,16.5148,16.4378,16.4635,156200.0
2013-03-01 12:20:00,19.25,19.3,19.22,19.25,87700.0,16.4635,16.5062,16.4378,16.4635,87700.0
2013-03-01 12:30:00,19.24,19.33,19.23,19.3,147200.0,16.4549,16.5319,16.4464,16.5062,147200.0
2013-03-01 12:40:00,19.29,19.31,19.24,19.24,63700.0,16.4977,16.5148,16.4549,16.4549,63700.0
2013-03-01 12:50:00,19.24,19.33,19.23,19.32,128700.0,16.4549,16.5319,16.4464,16.5233,128700.0
2013-03-01 13:00:00,19.31,19.32,19.25,19.26,79900.0,16.5148,16.5233,16.4635,16.472,79900.0
2013-03-01 13:10:00,19.25,19.32,19.25,19.31,100700.0,16.4635,16.5233,16.4635,16.5148,100700.0
2013-03-01 13:20:00,19.3,19.3,19.25,19.26,130200.0,16.5062,16.5062,16.4635,16.472,130200.0
2013-03-01 13:30:00,19.26,19.29,19.19,19.26,108900.0,16.472,16.4977,16.4122,16.472,108900.0
2013-03-01 13:40:00,19.28,19.3,19.24,19.24,132000.0,16.4891,16.5062,16.4549,16.4549,132000.0
2013-03-01 13:50:00,19.23,19.26,19.2,19.26,137300.0,16.4464,16.472,16.4207,16.472,137300.0
2013-03-01 14:00:00,19.26,19.36,19.26,19.34,133000.0,16.472,16.5576,16.472,16.5405,133000.0
2013-03-01 14:10:00,19.33,19.34,19.27,19.3,128200.0,16.5319,16.5405,16.4806,16.5062,128200.0
2013-03-01 14:20:00,19.3,19.32,19.18,19.22,155200.0,16.5062,16.5233,16.4036,16.4378,155200.0
2013-03-01 14:30:00,19.23,19.25,19.14,19.16,133400.0,16.4464,16.4635,16.3694,16.3865,133400.0
2013-03-01 14:40:00,19.15,19.21,19.15,19.15,100500.0,16.378,16.4293,16.378,16.378,100500.0
2013-03-01 14:50:00,19.14,19.21,19.12,19.19,102900.0,16.3694,16.4293,16.3523,16.4122,102900.0
2013-03-01 15:00:00,19.19,19.27,19.17,19.23,143400.0,16.4122,16.4806,16.3951,16.4464,143400.0
2013-03-01 15:10:00,19.23,19.24,19.18,19.18,108200.0,16.4464,16.4549,16.4036,16.4036,108200.0
2013-03-01 15:20:00,19.18,19.23,19.16,19.2,90800.0,16.4036,16.4464,16.3865,16.4207,90800.0
2013-03-01 15:30:00,19.19,19.27,19.19,19.23,135700.0,16.4122,16.4806,16.4122,16.4464,135700.0
2013-03-01 15:40:00,19.23,19.26,19.17,19.24,255100.0,16.4464,16.472,16.3951,16.4549,255100.0
2013-03-01 15:50:00,19.25,19.28,19.2,19.24,407300.0,16.4635,16.4891,16.4207,16.4549,407300.0
2013-03-04 09:30:00,19.15,19.44,19.12,19.38,331200.0,16.378,16.626,16.3523,16.5747,331200.0
2013-03-04 09:40:00,19.38,19.4,19.22,19.36,204100.0,16.5747,16.5918,16.4378,16.5576,204100.0
2013-03-04 09:50:00,19.36,19.51,19.34,19.42,502600.0,16.5576,16.6858,16.5405,16.6089,502600.0
2013-03-04 10:00:00,19.41,19.46,19.37,19.39,145500.0,16.6003,16.6431,16.5661,16.5832,145500.0
2013-03-04 10:10:00,19.4,19.42,19.19,19.25,142000.0,16.5918,16.6089,16.4122,16.4635,142000.0
2013-03-04 10:20:00,19.25,19.37,19.22,19.36,119400.0,16.4635,16.5661,16.4378,16.5576,119400.0
2013-03-04 10:30:00,19.37,19.45,19.36,19.45,143100.0,16.5661,16.6345,16.5576,16.6345,143100.0
2013-03-04 10:40:00,19.46,19.49,19.41,19.41,214400.0,16.6431,16.6687,16.6003,16.6003,214400.0
2013-03-04 10:50:00,19.41,19.44,19.32,19.36,190400.0,16.6003,16.626,16.5233,16.5576,190400.0
2013-03-04 11:00:00,19.36,19.42,19.33,19.35,187300.0,16.5576,16.6089,16.5319,16.549,187300.0
2013-03-04 11:10:00,19.36,19.47,19.34,19.47,252900.0,16.5576,16.6516,16.5405,16.6516,252900.0
2013-03-04 11:20:00,19.48,19.53,19.41,19.51,282000.0,16.6602,16.703,16.6003,16.6858,282000.0
2013-03-04 11:30:00,19.51,19.52,19.42,19.5,86300.0,16.6858,16.6944,16.6089,16.6773,86300.0
2013-03-04 11:40:00,19.49,19.53,19.46,19.52,140400.0,16.6687,16.703,16.6431,16.6944,140400.0
2013-03-04 11:50:00,19.52,19.53,19.46,19.46,143100.0,16.6944,16.703,16.6431,16.6431,143100.0
2013-03-04 12:00:00,19.46,19.48,19.38,19.38,82400.0,16.6431,16.6602,16.5747,16.5747,82400.0
2013-03-04 12:10:00,19.38,19.46,19.37,19.39,77100.0,16.5747,16.6431,16.5661,16.5832,77100.0
2013-03-04 12:20:00,19.39,19.39,19.29,19.32,158000.0,16.5832,16.5832,16.4977,16.5233,158000.0
2013-03-04 12:30:00,19.32,19.35,19.3,19.34,66000.0,16.5233,16.549,16.5062,16.5405,66000.0
2013-03-04 12:40:00,19.34,19.45,19.34,19.44,76900.0,16.5405,16.6345,16.5405,16.626,76900.0
2013-03-04 12:50:00,19.43,19.56,19.43,19.54,107600.0,16.6174,16.7286,16.6174,16.7115,107600.0
2013-03-04 13:00:00,19.54,19.54,19.43,19.45,79700.0,16.7115,16.7115,16.6174,16.6345,79700.0
2013-03-04 13:10:00,19.45,19.46,19.41,19.44,98600.0,16.6345,16.6431,16.6003,16.626,98600.0
2013-03-04 13:20:00,19.43,19.51,19.43,19.51,166000.0,16.6174,16.6858,16.6174,16.6858,166000.0
2013-03-04 13:30:00,19.51,19.53,19.46,19.47,93300.0,16.6858,16.703,16.6431,16.6516,93300.0
2013-03-04 13:40:00,19.48,19.55,19.47,19.55,86900.0,16.6602,16.7201,16.6516,16.7201,86900.0
2013-03-04 13:50:00,19.54,19.58,19.48,19.52,164800.0,16.7115,16.7457,16.6602,16.6944,164800.0
2013-03-04 14:00:00,19.52,19.54,19.46,19.52,83400.0,16.6944,16.7115,16.6431,16.6944,83400.0
2013-03-04 14:10:00,19.51,19.55,19.48,19.51,141400.0,16.6858,16.7201,16.6602,16.6858,141400.0
2013-03-04 14:20:00,19.51,19.64,19.51,19.62,106900.0,16.6858,16.797,16.6858,16.7799,106900.0
2013-03-04 14:30:00,19.62,19.71,19.61,19.7,248400.0,16.7799,16.8569,16.7714,16.8483,248400.0
2013-03-04 14:40:00,19.71,19.72,19.64,19.72,144900.0,16.8569,16.8654,16.797,16.8654,144900.0
2013-03-04 14:50:00,19.72,19.79,19.71,19.72,237800.0,16.8654,16.9253,16.8569,16.8654,237800.0
2013-03-04 15:00:00,19.72,19.72,19.66,19.67,129100.0,16.8654,16.8654,16.8141,16.8227,129100.0
2013-03-04 15:10:00,19.66,19.67,19.6,19.6,98100.0,16.8141,16.8227,16.7628,16.7628,98100.0
2013-03-04 15:20:00,19.6,19.69,19.56,19.66,226600.0,16.7628,16.8398,16.7286,16.8141,226600.0
2013-03-04 15:30:00,19.66,19.69,19.62,19.65,208600.0,16.8141,16.8398,16.7799,16.8056,208600.0
2013-03-04 15:40:00,19.65,19.7,19.63,19.7,238700.0,16.8056,16.8483,16.7885,16.8483,238700.0
2013-03-04 15:50:00,19.69,19.72,19.66,19.71,430000.0,16.8398,16.8654,16.8141,16.8569,430000.0
2013-03-05 09:30:00,19.84,20.27,19.82,20.25,573400.0,16.9681,17.3358,16.951,17.3187,573400.0
2013-03-05 09:40:00,20.25,20.32,19.89,19.95,572700.0,17.3187,17.3786,17.0108,17.0622,572700.0
2013-03-05 09:50:00,19.96,20.19,19.96,20.19,306000.0,17.0707,17.2674,17.0707,17.2674,306000.0
2013-03-05 10:00:00,20.19,20.29,20.11,20.14,416100.0,17.2674,17.3529,17.199,17.2247,416100.0
2013-03-05 10:10:00,20.14,20.25,20.14,20.21,305600.0,17.2247,17.3187,17.2247,17.2845,305600.0
2013-03-05 10:20:00,20.21,20.33,20.21,20.33,315300.0,17.2845,17.3871,17.2845,17.3871,315300.0
2013-03-05 10:30:00,20.33,20.36,20.11,20.11,461600.0,17.3871,17.4128,17.199,17.199,461600.0
2013-03-05 10:40:00,20.12,20.25,20.1,20.23,361700.0,17.2075,17.3187,17.1904,17.3016,361700.0
2013-03-05 10:50:00,20.23,20.25,20.06,20.11,168600.0,17.3016,17.3187,17.1562,17.199,168600.0
2013-03-05 11:00:00,20.11,20.12,19.96,20.09,205800.0,17.199,17.2075,17.0707,17.1819,205800.0
2013-03-05 11:10:00,20.09,20.22,20.08,20.18,186600.0,17.1819,17.2931,17.1733,17.2589,186600.0
2013-03-05 11:20:00,20.19,20.19,20.1,20.1,118700.0,17.2674,17.2674,17.1904,17.1904,118700.0
2013-03-05 11:30:00,20.1,20.13,20.06,20.08,130700.0,17.1904,17.2161,17.1562,17.1733,130700.0
2013-03-05 11:40:00,20.08,20.16,20.08,20.16,120000.0,17.1733,17.2418,17.1733,17.2418,120000.0
2013-03-05 11:50:00,20.16,20.25,20.15,20.19,193100.0,17.2418,17.3187,17.2332,17.2674,193100.0
2013-03-05 12:00:00,20.18,20.19,20.08,20.08,122800.0,17.2589,17.2674,17.1733,17.1733,122800.0
2013-03-05 12:10:00,20.08,20.17,20.08,20.17,124600.0,17.1733,17.2503,17.1733,17.2503,124600.0
2013-03-05 12:20:00,20.16,20.2,20.13,20.2,87900.0,17.2418,17.276,17.2161,17.276,87900.0
2013-03-05 12:30:00,20.19,20.2,20.15,20.18,102800.0,17.2674,17.276,17.2332,17.2589,102800.0
2013-03-05 12:40:00,20.18,20.2,20.15,20.15,74900.0,17.2589,17.276,17.2332,17.2332,74900.0
2013-03-05 12:50:00,20.15,20.21,20.15,20.2,102000.0,17.2332,17.2845,17.2332,17.276,102000.0
2013-03-05 13:00:00,20.2,20.25,20.2,20.23,126900.0,17.276,17.3187,17.276,17.3016,126900.0
2013-03-05 13:10:00,20.23,20.3,20.22,20.29,121800.0,17.3016,17.3615,17.2931,17.3529,121800.0
2013-03-05 13:20:00,20.28,20.33,20.25,20.25,190100.0,17.3444,17.3871,17.3187,17.3187,190100.0
2013-03-05 13:30:00,20.26,20.29,20.21,20.23,168100.0,17.3273,17.3529,17.2845,17.3016,168100.0
2013-03-05 13:40:00,20.24,20.25,20.2,20.24,74100.0,17.3102,17.3187,17.276,17.3102,74100.0
2013-03-05 13:50:00,20.23,20.23,20.12,20.14,127300.0,17.3016,17.3016,17.2075,17.2247,127300.0
2013-03-05 14:00:00,20.15,20.23,20.14,20.18,104400.0,17.2332,17.3016,17.2247,17.2589,104400.0
2013-03-05 14:10:00,20.18,20.2,20.16,20.16,80100.0,17.2589,17.276,17.2418,17.2418,80100.0
2013-03-05 14:20:00,20.17,20.17,20.03,20.03,141600.0,17.2503,17.2503,17.1306,17.1306,141600.0
2013-03-05 14:30:00,20.04,20.14,20.03,20.14,125600.0,17.1391,17.2247,17.1306,17.2247,125600.0
2013-03-05 14:40:00,20.13,20.23,20.12,20.21,154300.0,17.2161,17.3016,17.2075,17.2845,154300.0
2013-03-05 14:50:00,20.22,20.22,20.12,20.16,114100.0,17.2931,17.2931,17.2075,17.2418,114100.0
2013-03-05 15:00:00,20.16,20.21,20.12,20.21,160800.0,17.2418,17.2845,17.2075,17.2845,160800.0
2013-03-05 15:10:00,20.2,20.23,20.15,20.21,144700.0,17.276,17.3016,17.2332,17.2845,144700.0
2013-03-05 15:20:00,20.21,20.25,20.18,20.19,181400.0,17.2845,17.3187,17.2589,17.2674,181400.0
2013-03-05 15:30:00,20.19,20.22,20.15,20.19,299000.0,17.2674,17.2931,17.2332,17.2674,299000.0
2013-03-05 15:40:00,20.19,20.24,20.18,20.2,329900.0,17.2674,17.3102,17.2589,17.276,329900.0
2013-03-05 15:50:00,20.2,20.22,20.16,20.21,723200.0,17.276,17.2931,17.2418,17.2845,723200.0
2013-03-06 09:30:00,20.36,20.44,20.35,20.38,375200.0,17.4128,17.4812,17.4043,17.4299,375200.0
2013-03-06 09:40:00,20.39,20.41,20.22,20.37,306900.0,17.4385,17.4556,17.2931,17.4214,306900.0
2013-03-06 09:50:00,20.37,20.5,20.35,20.4,310100.0,17.4214,17.5325,17.4043,17.447,310100.0
2013-03-06 10:00:00,20.41,20.49,20.35,20.38,292500.0,17.4556,17.524,17.4043,17.4299,292500.0
2013-03-06 10:10:00,20.37,20.43,20.34,20.35,148500.0,17.4214,17.4727,17.3957,17.4043,148500.0
2013-03-06 10:20:00,20.34,20.37,20.26,20.26,151700.0,17.3957,17.4214,17.3273,17.3273,151700.0
2013-03-06 10:30:00,20.26,20.26,20.12,20.21,307000.0,17.3273,17.3273,17.2075,17.2845,307000.0
2013-03-06 10:40:00,20.2,20.26,20.17,20.19,187300.0,17.276,17.3273,17.2503,17.2674,187300.0
2013-03-06 10:50:00,20.19,20.19,20.11,20.11,165600.0,17.2674,17.2674,17.199,17.199,165600.0
2013-03-06 11:00:00,20.11,20.18,20.0,20.04,225100.0,17.199,17.2589,17.1049,17.1391,225100.0
2013-03-06 11:10:00,20.04,20.18,20.03,20.15,158100.0,17.1391,17.2589,17.1306,17.2332,158100.0
2013-03-06 11:20:00,20.15,20.15,20.08,20.09,87600.0,17.2332,17.2332,17.1733,17.1819,87600.0
2013-03-06 11:30:00,20.08,20.14,20.07,20.12,171600.0,17.1733,17.2247,17.1648,17.2075,171600.0
2013-03-06 11:40:00,20.12,20.13,20.04,20.05,128600.0,17.2075,17.2161,17.1391,17.1477,128600.0
2013-03-06 11:50:00,20.05,20.1,20.0,20.09,122600.0,17.1477,17.1904,17.1049,17.1819,122600.0
2013-03-06 12:00:00,20.08,20.09,19.9,19.9,173000.0,17.1733,17.1819,17.0194,17.0194,173000.0
2013-03-06 12:10:00,19.9,20.02,19.9,20.02,146200.0,17.0194,17.122,17.0194,17.122,146200.0
2013-03-06 12:20:00,20.02,20.05,19.99,20.01,140900.0,17.122,17.1477,17.0964,17.1135,140900.0
2013-03-06 12:30:00,20.01,20.15,20.01,20.13,146100.0,17.1135,17.2332,17.1135,17.2161,146100.0
2013-03-06 12:40:00,20.12,20.21,20.12,20.16,100100.0,17.2075,17.2845,17.2075,17.2418,100100.0
2013-03-06 12:50:00,20.15,20.19,20.05,20.06,67600.0,17.2332,17.2674,17.1477,17.1562,67600.0
2013-03-06 13:00:00,20.06,20.14,20.02,20.13,158000.0,17.1562,17.2247,17.122,17.2161,158000.0
2013-03-06 13:10:00,20.12,20.18,20.11,20.15,74600.0,17.2075,17.2589,17.199,17.2332,74600.0
2013-03-06 13:20:00,20.15,20.15,20.07,20.12,69900.0,17.2332,17.2332,17.1648,17.2075,69900.0
2013-03-06 13:30:00,20.12,20.15,20.07,20.15,79100.0,17.2075,17.2332,17.1648,17.2332,79100.0
2013-03-06 13:40:00,20.15,20.18,20.11,20.13,104400.0,17.2332,17.2589,17.199,17.2161,104400.0
2013-03-06 13:50:00,20.13,20.13,20.04,20.1,137100.0,17.2161,17.2161,17.1391,17.1904,137100.0
2013-03-06 14:00:00,20.1,20.28,20.09,20.26,399600.0,17.1904,17.3444,17.1819,17.3273,399600.0
2013-03-06 14:10:00,20.25,20.25,20.15,20.19,372000.0,17.3187,17.3187,17.2332,17.2674,372000.0
2013-03-06 14:20:00,20.19,20.22,20.15,20.18,144600.0,17.2674,17.2931,17.2332,17.2589,144600.0
2013-03-06 14:30:00,20.19,20.21,20.17,20.18,213500.0,17.2674,17.2845,17.2503,17.2589,213500.0
2013-03-06 14:40:00,20.18,20.24,20.15,20.21,144200.0,17.2589,17.3102,17.2332,17.2845,144200.0
2013-03-06 14:50:00,20.2,20.21,20.14,20.19,135200.0,17.276,17.2845,17.2247,17.2674,135200.0
2013-03-06 15:00:00,20.2,20.21,20.16,20.18,123800.0,17.276,17.2845,17.2418,17.2589,123800.0
2013-03-06 15:10:00,20.19,20.21,20.12,20.2,158900.0,17.2674,17.2845,17.2075,17.276,158900.0
2013-03-06 15:20:00,20.2,20.2,20.13,20.15,173700.0,17.276,17.276,17.2161,17.2332,173700.0
2013-03-06 15:30:00,20.15,20.15,20.1,20.11,178000.0,17.2332,17.2332,17.1904,17.199,178000.0
2013-03-06 15:40:00,20.11,20.13,20.06,20.11,335700.0,17.199,17.2161,17.1562,17.199,335700.0
2013-03-06 15:50:00,20.11,20.11,20.04,20.07,551500.0,17.199,17.199,17.1391,17.1648,551500.0
2013-03-07 09:30:00,20.17,20.19,19.92,20.05,317900.0,17.2503,17.2674,17.0365,17.1477,317900.0
2013-03-07 09:40:00,20.05,20.05,19.91,19.92,212300.0,17.1477,17.1477,17.0279,17.0365,212300.0
2013-03-07 09:50:00,19.92,20.07,19.92,20.05,136700.0,17.0365,17.1648,17.0365,17.1477,136700.0
2013-03-07 10:00:00,20.06,20.11,19.9,19.93,227400.0,17.1562,17.199,17.0194,17.045,227400.0
2013-03-07 10:10:00,19.94,20.01,19.92,19.99,222400.0,17.0536,17.1135,17.0365,17.0964,222400.0
2013-03-07 10:20:00,20.0,20.05,19.96,20.04,120700.0,17.1049,17.1477,17.0707,17.1391,120700.0
2013-03-07 10:30:00,20.05,20.17,20.04,20.04,252200.0,17.1477,17.2503,17.1391,17.1391,252200.0
2013-03-07 10:40:00,20.05,20.17,20.04,20.14,150100.0,17.1477,17.2503,17.1391,17.2247,150100.0
2013-03-07 10:50:00,20.14,20.14,20.03,20.03,173000.0,17.2247,17.2247,17.1306,17.1306,173000.0
2013-03-07 11:00:00,20.04,20.16,20.03,20.1,66100.0,17.1391,17.2418,17.1306,17.1904,66100.0
2013-03-07 11:10:00,20.1,20.14,20.01,20.02,105300.0,17.1904,17.2247,17.1135,17.122,105300.0
2013-03-07 11:20:00,20.02,20.13,20.02,20.1,60000.0,17.122,17.2161,17.122,17.1904,60000.0
2013-03-07 11:30:00,20.09,20.13,20.03,20.08,81700.0,17.1819,17.2161,17.1306,17.1733,81700.0
2013-03-07 11:40:00,20.08,20.09,20.02,20.04,92500.0,17.1733,17.1819,17.122,17.1391,92500.0
2013-03-07 11:50:00,20.04,20.12,20.02,20.06,103000.0,17.1391,17.2075,17.122,17.1562,103000.0
2013-03-07 12:00:00,20.05,20.08,19.97,19.99,196100.0,17.1477,17.1733,17.0793,17.0964,196100.0
2013-03-07 12:10:00,19.99,20.09,19.96,20.07,182400.0,17.0964,17.1819,17.0707,17.1648,182400.0
2013-03-07 12:20:00,20.07,20.12,20.05,20.08,137800.0,17.1648,17.2075,17.1477,17.1733,137800.0
2013-03-07 12:30:00,20.08,20.14,20.08,20.1,136100.0,17.1733,17.2247,17.1733,17.1904,136100.0
2013-03-07 12:40:00,20.1,20.16,20.08,20.16,131700.0,17.1904,17.2418,17.1733,17.2418,131700.0
2013-03-07 12:50:00,20.15,20.18,20.13,20.17,80500.0,17.2332,17.2589,17.2161,17.2503,80500.0
2013-03-07 13:00:00,20.17,20.19,20.14,20.19,102200.0,17.2503,17.2674,17.2247,17.2674,102200.0
2013-03-07 13:10:00,20.19,20.25,20.19,20.22,88500.0,17.2674,17.3187,17.2674,17.2931,88500.0
2013-03-07 13:20:00,20.23,20.26,20.19,20.21,84700.0,17.3016,17.3273,17.2674,17.2845,84700.0
2013-03-07 13:30:00,20.21,20.24,20.14,20.16,87600.0,17.2845,17.3102,17.2247,17.2418,87600.0
2013-03-07 13:40:00,20.15,20.23,20.14,20.21,83300.0,17.2332,17.3016,17.2247,17.2845,83300.0
2013-03-07 13:50:00,20.2,20.21,20.17,20.19,49600.0,17.276,17.2845,17.2503,17.2674,49600.0
2013-03-07 14:00:00,20.19,20.2,20.12,20.13,66900.0,17.2674,17.276,17.2075,17.2161,66900.0
2013-03-07 14:10:00,20.13,20.14,20.05,20.14,163500.0,17.2161,17.2247,17.1477,17.2247,163500.0
2013-03-07 14:20:00,20.13,20.17,20.08,20.14,81000.0,17.2161,17.2503,17.1733,17.2247,81000.0
2013-03-07 14:30:00,20.14,20.16,20.09,20.14,107700.0,17.2247,17.2418,17.1819,17.2247,107700.0
2013-03-07 14:40:00,20.13,20.15,20.08,20.13,71400.0,17.2161,17.2332,17.1733,17.2161,71400.0
2013-03-07 14:50:00,20.14,20.18,20.11,20.13,50500.0,17.2247,17.2589,17.199,17.2161,50500.0
2013-03-07 15:00:00,20.14,20.17,20.13,20.15,78500.0,17.2247,17.2503,17.2161,17.2332,78500.0
2013-03-07 15:10:00,20.14,20.2,20.14,20.15,122000.0,17.2247,17.276,17.2247,17.2332,122000.0
2013-03-07 15:20:00,20.15,20.18,20.12,20.15,108900.0,17.2332,17.2589,17.2075,17.2332,108900.0
2013-03-07 15:30:00,20.16,20.18,20.14,20.18,115900.0,17.2418,17.2589,17.2247,17.2589,115900.0
2013-03-07 15:40:00,20.18,20.2,20.13,20.19,218700.0,17.2589,17.276,17.2161,17.2674,218700.0
2013-03-07 15:50:00,20.18,20.19,20.16,20.18,214200.0,17.2589,17.2674,17.2418,17.2589,214200.0
2013-03-08 09:30:00,20.4,20.46,20.22,20.26,230500.0,17.447,17.4983,17.2931,17.3273,230500.0
2013-03-08 09:40:00,20.25,20.25,20.03,20.03,327100.0,17.3187,17.3187,17.1306,17.1306,327100.0
2013-03-08 09:50:00,20.04,20.15,19.94,20.13,320600.0,17.1391,17.2332,17.0536,17.2161,320600.0
2013-03-08 10:00:00,20.13,20.14,19.95,19.96,544500.0,17.2161,17.2247,17.0622,17.0707,544500.0
2013-03-08 10:10:00,19.96,20.01,19.82,20.01,475300.0,17.0707,17.1135,16.951,17.1135,475300.0
2013-03-08 10:20:00,20.01,20.14,20.0,20.13,159800.0,17.1135,17.2247,17.1049,17.2161,159800.0
2013-03-08 10:30:00,20.12,20.15,20.09,20.12,145700.0,17.2075,17.2332,17.1819,17.2075,145700.0
2013-03-08 10:40:00,20.12,20.18,20.04,20.07,119500.0,17.2075,17.2589,17.1391,17.1648,119500.0
2013-03-08 10:50:00,20.07,20.12,20.01,20.07,105400.0,17.1648,17.2075,17.1135,17.1648,105400.0
2013-03-08 11:00:00,20.07,20.13,20.01,20.13,121000.0,17.1648,17.2161,17.1135,17.2161,121000.0
2013-03-08 11:10:00,20.13,20.2,20.13,20.17,111900.0,17.2161,17.276,17.2161,17.2503,111900.0
2013-03-08 11:20:00,20.16,20.21,20.15,20.17,159600.0,17.2418,17.2845,17.2332,17.2503,159600.0
2013-03-08 11:30:00,20.18,20.19,20.08,20.09,106200.0,17.2589,17.2674,17.1733,17.1819,106200.0
2013-03-08 11:40:00,20.09,20.12,20.07,20.07,93000.0,17.1819,17.2075,17.1648,17.1648,93000.0
2013-03-08 11:50:00,20.08,20.13,20.06,20.12,71600.0,17.1733,17.2161,17.1562,17.2075,71600.0
2013-03-08 12:00:00,20.13,20.14,20.05,20.1,93900.0,17.2161,17.2247,17.1477,17.1904,93900.0
2013-03-08 12:10:00,20.1,20.11,20.05,20.08,101600.0,17.1904,17.199,17.1477,17.1733,101600.0
2013-03-08 12:20:00,20.09,20.13,20.06,20.08,81500.0,17.1819,17.2161,17.1562,17.1733,81500.0
2013-03-08 12:30:00,20.07,20.13,20.07,20.09,111400.0,17.1648,17.2161,17.1648,17.1819,111400.0
2013-03-08 12:40:00,20.1,20.15,20.09,20.1,62600.0,17.1904,17.2332,17.1819,17.1904,62600.0
2013-03-08 12:50:00,20.1,20.17,20.1,20.17,67200.0,17.1904,17.2503,17.1904,17.2503,67200.0
2013-03-08 13:00:00,20.16,20.2,20.14,20.17,91400.0,17.2418,17.276,17.2247,17.2503,91400.0
2013-03-08 13:10:00,20.17,20.21,20.17,20.18,169700.0,17.2503,17.2845,17.2503,17.2589,169700.0
2013-03-08 13:20:00,20.18,20.21,20.15,20.16,134900.0,17.2589,17.2845,17.2332,17.2418,134900.0
2013-03-08 13:30:00,20.15,20.21,20.14,20.21,81600.0,17.2332,17.2845,17.2247,17.2845,81600.0
2013-03-08 13:40:00,20.21,20.22,20.16,20.21,109100.0,17.2845,17.2931,17.2418,17.2845,109100.0
2013-03-08 13:50:00,20.2,20.2,20.15,20.17,84700.0,17.276,17.276,17.2332,17.2503,84700.0
2013-03-08 14:00:00,20.17,20.19,20.15,20.16,59400.0,17.2503,17.2674,17.2332,17.2418,59400.0
2013-03-08 14:10:00,20.17,20.19,20.14,20.17,87700.0,17.2503,17.2674,17.2247,17.2503,87700.0
2013-03-08 14:20:00,20.17,20.21,20.17,20.2,83500.0,17.2503,17.2845,17.2503,17.276,83500.0
2013-03-08 14:30:00,20.19,20.23,20.19,20.23,77300.0,17.2674,17.3016,17.2674,17.3016,77300.0
2013-03-08 14:40:00,20.23,20.24,20.19,20.22,121700.0,17.3016,17.3102,17.2674,17.2931,121700.0
2013-03-08 14:50:00,20.23,20.28,20.22,20.26,117100.0,17.3016,17.3444,17.2931,17.3273,117100.0
2013-03-08 15:00:00,20.26,20.3,20.26,20.28,245200.0,17.3273,17.3615,17.3273,17.3444,245200.0
2013-03-08 15:10:00,20.29,20.3,20.27,20.28,149200.0,17.3529,17.3615,17.3358,17.3444,149200.0
2013-03-08 15:20:00,20.3,20.32,20.27,20.31,318500.0,17.3615,17.3786,17.3358,17.37,318500.0
2013-03-08 15:30:00,20.31,20.32,20.27,20.29,383400.0,17.37,17.3786,17.3358,17.3529,383400.0
2013-03-08 15:40:00,20.29,20.32,20.26,20.27,314400.0,17.3529,17.3786,17.3273,17.3358,314400.0
2013-03-08 15:50:00,20.28,20.3,20.2,20.24,655800.0,17.3444,17.3615,17.276,17.3102,655800.0
2013-03-11 09:30:00,20.25,20.35,20.18,20.24,182700.0,17.3187,17.4043,17.2589,17.3102,182700.0
2013-03-11 09:40:00,20.24,20.34,20.16,20.3,290100.0,17.3102,17.3957,17.2418,17.3615,290100.0
2013-03-11 09:50:00,20.29,20.35,20.23,20.32,364400.0,17.3529,17.4043,17.3016,17.3786,364400.0
2013-03-11 10:00:00,20.34,20.44,20.28,20.35,191200.0,17.3957,17.4812,17.3444,17.4043,191200.0
2013-03-11 10:10:00,20.36,20.4,20.24,20.27,100800.0,17.4128,17.447,17.3102,17.3358,100800.0
2013-03-11 10:20:00,20.27,20.29,20.16,20.17,131500.0,17.3358,17.3529,17.2418,17.2503,131500.0
2013-03-11 10:30:00,20.16,20.3,20.16,20.27,147400.0,17.2418,17.3615,17.2418,17.3358,147400.0
2013-03-11 10:40:00,20.26,20.26,20.17,20.18,130300.0,17.3273,17.3273,17.2503,17.2589,130300.0
2013-03-11 10:50:00,20.18,20.19,20.06,20.12,211300.0,17.2589,17.2674,17.1562,17.2075,211300.0
2013-03-11 11:00:00,20.11,20.14,20.06,20.1,140900.0,17.199,17.2247,17.1562,17.1904,140900.0
2013-03-11 11:10:00,20.1,20.2,20.08,20.18,134700.0,17.1904,17.276,17.1733,17.2589,134700.0
2013-03-11 11:20:00,20.17,20.22,20.1,20.15,115800.0,17.2503,17.2931,17.1904,17.2332,115800.0
2013-03-11 11:30:00,20.15,20.18,20.11,20.12,99500.0,17.2332,17.2589,17.199,17.2075,99500.0
2013-03-11 11:40:00,20.13,20.17,20.1,20.15,118300.0,17.2161,17.2503,17.1904,17.2332,118300.0
2013-03-11 11:50:00,20.14,20.17,20.08,20.13,123200.0,17.2247,17.2503,17.1733,17.2161,123200.0
2013-03-11 12:00:00,20.13,20.17,20.1,20.11,118000.0,17.2161,17.2503,17.1904,17.199,118000.0
2013-03-11 12:10:00,20.11,20.13,20.07,20.11,115000.0,17.199,17.2161,17.1648,17.199,115000.0
2013-03-11 12:20:00,20.1,20.2,20.09,20.16,140200.0,17.1904,17.276,17.1819,17.2418,140200.0
2013-03-11 12:30:00,20.15,20.16,20.07,20.07,123400.0,17.2332,17.2418,17.1648,17.1648,123400.0
2013-03-11 12:40:00,20.07,20.15,20.05,20.1,91600.0,17.1648,17.2332,17.1477,17.1904,91600.0
2013-03-11 12:50:00,20.1,20.21,20.1,20.21,98800.0,17.1904,17.2845,17.1904,17.2845,98800.0
2013-03-11 13:00:00,20.21,20.21,20.14,20.19,89200.0,17.2845,17.2845,17.2247,17.2674,89200.0
2013-03-11 13:10:00,20.18,20.22,20.17,20.19,168200.0,17.2589,17.2931,17.2503,17.2674,168200.0
2013-03-11 13:20:00,20.19,20.24,20.19,20.2,86600.0,17.2674,17.3102,17.2674,17.276,86600.0
2013-03-11 13:30:00,20.2,20.21,20.13,20.15,103100.0,17.276,17.2845,17.2161,17.2332,103100.0
2013-03-11 13:40:00,20.15,20.18,20.13,20.16,107600.0,17.2332,17.2589,17.2161,17.2418,107600.0
2013-03-11 13:50:00,20.15,20.19,20.12,20.12,110200.0,17.2332,17.2674,17.2075,17.2075,110200.0
2013-03-11 14:00:00,20.12,20.19,20.12,20.18,123100.0,17.2075,17.2674,17.2075,17.2589,123100.0
2013-03-11 14:10:00,20.16,20.19,20.11,20.14,75400.0,17.2418,17.2674,17.199,17.2247,75400.0
2013-03-11 14:20:00,20.15,20.18,20.11,20.11,68400.0,17.2332,17.2589,17.199,17.199,68400.0
2013-03-11 14:30:00,20.11,20.17,20.09,20.15,89100.0,17.199,17.2503,17.1819,17.2332,89100.0
2013-03-11 14:40:00,20.15,20.2,20.14,20.17,99300.0,17.2332,17.276,17.2247,17.2503,99300.0
2013-03-11 14:50:00,20.17,20.18,20.14,20.17,81400.0,17.2503,17.2589,17.2247,17.2503,81400.0
2013-03-11 15:00:00,20.16,20.18,20.12,20.12,113700.0,17.2418,17.2589,17.2075,17.2075,113700.0
2013-03-11 15:10:00,20.13,20.17,20.13,20.15,99300.0,17.2161,17.2503,17.2161,17.2332,99300.0
2013-03-11 15:20:00,20.16,20.17,20.13,20.14,117800.0,17.2418,17.2503,17.2161,17.2247,117800.0
2013-03-11 15:30:00,20.13,20.16,20.1,20.11,190700.0,17.2161,17.2418,17.1904,17.199,190700.0
2013-03-11 15:40:00,20.11,20.15,20.11,20.13,269600.0,17.199,17.2332,17.199,17.2161,269600.0
2013-03-11 15:50:00,20.13,20.16,20.12,20.16,330400.0,17.2161,17.2418,17.2075,17.2418,330400.0
2013-03-12 09:30:00,20.13,20.15,19.9,19.91,282400.0,17.2161,17.2332,17.0194,17.0279,282400.0
2013-03-12 09:40:00,19.91,19.95,19.81,19.86,236600.0,17.0279,17.0622,16.9424,16.9852,236600.0
2013-03-12 09:50:00,19.85,19.93,19.82,19.92,180200.0,16.9766,17.045,16.951,17.0365,180200.0
2013-03-12 10:00:00,19.92,20.04,19.89,20.01,278200.0,17.0365,17.1391,17.0108,17.1135,278200.0
2013-03-12 10:10:00,20.01,20.04,19.95,19.97,235600.0,17.1135,17.1391,17.0622,17.0793,235600.0
2013-03-12 10:20:00,19.97,20.1,19.96,20.08,105300.0,17.0793,17.1904,17.0707,17.1733,105300.0
2013-03-12 10:30:00,20.09,20.1,19.9,19.95,184600.0,17.1819,17.1904,17.0194,17.0622,184600.0
2013-03-12 10:40:00,19.94,20.01,19.94,19.96,95300.0,17.0536,17.1135,17.0536,17.0707,95300.0
2013-03-12 10:50:00,19.95,20.0,19.91,19.93,148900.0,17.0622,17.1049,17.0279,17.045,148900.0
2013-03-12 11:00:00,19.92,19.94,19.82,19.83,194500.0,17.0365,17.0536,16.951,16.9595,194500.0
2013-03-12 11:10:00,19.83,19.91,19.82,19.86,137500.0,16.9595,17.0279,16.951,16.9852,137500.0
2013-03-12 11:20:00,19.86,19.89,19.77,19.88,183700.0,16.9852,17.0108,16.9082,17.0023,183700.0
2013-03-12 11:30:00,19.89,19.92,19.86,19.89,74100.0,17.0108,17.0365,16.9852,17.0108,74100.0
2013-03-12 11:40:00,19.89,19.94,19.85,19.94,81700.0,17.0108,17.0536,16.9766,17.0536,81700.0
2013-03-12 11:50:00,19.93,20.02,19.92,19.97,91700.0,17.045,17.122,17.0365,17.0793,91700.0
2013-03-12 12:00:00,19.98,20.02,19.92,19.98,90500.0,17.0878,17.122,17.0365,17.0878,90500.0
2013-03-12 12:10:00,19.98,20.01,19.96,19.98,78800.0,17.0878,17.1135,17.0707,17.0878,78800.0
2013-03-12 12:20:00,19.97,20.0,19.88,19.91,98800.0,17.0793,17.1049,17.0023,17.0279,98800.0
2013-03-12 12:30:00,19.91,19.94,19.89,19.9,39400.0,17.0279,17.0536,17.0108,17.0194,39400.0
2013-03-12 12:40:00,19.9,19.92,19.87,19.87,104100.0,17.0194,17.0365,16.9937,16.9937,104100.0
2013-03-12 12:50:00,19.88,19.96,19.87,19.89,81300.0,17.0023,17.0707,16.9937,17.0108,81300.0
2013-03-12 13:00:00,19.89,19.91,19.85,19.88,79700.0,17.0108,17.0279,16.9766,17.0023,79700.0
2013-03-12 13:10:00,19.88,19.93,19.87,19.93,57900.0,17.0023,17.045,16.9937,17.045,57900.0
2013-03-12 13:20:00,19.92,19.92,19.85,19.87,65600.0,17.0365,17.0365,16.9766,16.9937,65600.0
2013-03-12 13:30:00,19.88,19.9,19.85,19.87,92900.0,17.0023,17.0194,16.9766,16.9937,92900.0
2013-03-12 13:40:00,19.88,19.9,19.83,19.85,74400.0,17.0023,17.0194,16.9595,16.9766,74400.0
2013-03-12 13:50:00,19.85,19.85,19.77,19.78,110400.0,16.9766,16.9766,16.9082,16.9168,110400.0
2013-03-12 14:00:00,19.78,19.79,19.72,19.73,162700.0,16.9168,16.9253,16.8654,16.874,162700.0
2013-03-12 14:10:00,19.73,19.74,19.68,19.69,233800.0,16.874,16.8826,16.8312,16.8398,233800.0
2013-03-12 14:20:00,19.69,19.71,19.63,19.66,174700.0,16.8398,16.8569,16.7885,16.8141,174700.0
2013-03-12 14:30:00,19.66,19.71,19.65,19.7,177000.0,16.8141,16.8569,16.8056,16.8483,177000.0
2013-03-12 14:40:00,19.7,19.74,19.65,19.66,133100.0,16.8483,16.8826,16.8056,16.8141,133100.0
2013-03-12 14:50:00,19.65,19.68,19.61,19.62,113300.0,16.8056,16.8312,16.7714,16.7799,113300.0
2013-03-12 15:00:00,19.63,19.65,19.6,19.62,234200.0,16.7885,16.8056,16.7628,16.7799,234200.0
2013-03-12 15:10:00,19.62,19.66,19.59,19.64,275500.0,16.7799,16.8141,16.7543,16.797,275500.0
2013-03-12 15:20:00,19.65,19.67,19.63,19.66,197000.0,16.8056,16.8227,16.7885,16.8141,197000.0
2013-03-12 15:30:00,19.66,19.67,19.61,19.66,183100.0,16.8141,16.8227,16.7714,16.8141,183100.0
2013-03-12 15:40:00,19.65,19.72,19.65,19.72,443500.0,16.8056,16.8654,16.8056,16.8654,443500.0
2013-03-12 15:50:00,19.71,19.75,19.71,19.75,690400.0,16.8569,16.8911,16.8569,16.8911,690400.0
2013-03-13 09:30:00,19.8,19.8,19.57,19.73,244500.0,16.9339,16.9339,16.7372,16.874,244500.0
2013-03-13 09:40:00,19.72,19.73,19.58,19.67,189100.0,16.8654,16.874,16.7457,16.8227,189100.0
2013-03-13 09:50:00,19.68,19.77,19.61,19.77,662700.0,16.8312,16.9082,16.7714,16.9082,662700.0
2013-03-13 10:00:00,19.77,19.81,19.69,19.72,550100.0,16.9082,16.9424,16.8398,16.8654,550100.0
2013-03-13 10:10:00,19.71,19.79,19.68,19.7,147100.0,16.8569,16.9253,16.8312,16.8483,147100.0
2013-03-13 10:20:00,19.71,19.71,19.65,19.7,194100.0,16.8569,16.8569,16.8056,16.8483,194100.0
2013-03-13 10:30:00,19.69,19.82,19.66,19.81,320100.0,16.8398,16.951,16.8141,16.9424,320100.0
2013-03-13 10:40:00,19.81,19.9,19.73,19.9,221300.0,16.9424,17.0194,16.874,17.0194,221300.0
2013-03-13 10:50:00,19.89,19.92,19.82,19.85,193200.0,17.0108,17.0365,16.951,16.9766,193200.0
2013-03-13 11:00:00,19.85,19.98,19.83,19.98,217600.0,16.9766,17.0878,16.9595,17.0878,217600.0
2013-03-13 11:10:00,19.97,20.14,19.97,20.04,431700.0,17.0793,17.2247,17.0793,17.1391,431700.0
2013-03-13 11:20:00,20.04,20.06,19.87,19.91,218300.0,17.1391,17.1562,16.9937,17.0279,218300.0
2013-03-13 11:30:00,19.91,19.92,19.8,19.89,188600.0,17.0279,17.0365,16.9339,17.0108,188600.0
2013-03-13 11:40:00,19.9,19.91,19.84,19.87,128000.0,17.0194,17.0279,16.9681,16.9937,128000.0
2013-03-13 11:50:00,19.86,19.99,19.85,19.95,131500.0,16.9852,17.0964,16.9766,17.0622,131500.0
2013-03-13 12:00:00,19.95,19.99,19.92,19.95,88600.0,17.0622,17.0964,17.0365,17.0622,88600.0
2013-03-13 12:10:00,19.96,20.03,19.96,20.02,99200.0,17.0707,17.1306,17.0707,17.122,99200.0
2013-03-13 12:20:00,20.02,20.1,20.01,20.07,128200.0,17.122,17.1904,17.1135,17.1648,128200.0
2013-03-13 12:30:00,20.07,20.08,20.03,20.07,160000.0,17.1648,17.1733,17.1306,17.1648,160000.0
2013-03-13 12:40:00,20.08,20.1,20.01,20.04,148400.0,17.1733,17.1904,17.1135,17.1391,148400.0
2013-03-13 12:50:00,20.05,20.08,20.04,20.06,65000.0,17.1477,17.1733,17.1391,17.1562,65000.0
2013-03-13 13:00:00,20.06,20.06,20.0,20.01,130300.0,17.1562,17.1562,17.1049,17.1135,130300.0
2013-03-13 13:10:00,20.01,20.06,20.0,20.04,123500.0,17.1135,17.1562,17.1049,17.1391,123500.0
2013-03-13 13:20:00,20.05,20.07,20.03,20.04,92900.0,17.1477,17.1648,17.1306,17.1391,92900.0
2013-03-13 13:30:00,20.05,20.07,20.04,20.07,124700.0,17.1477,17.1648,17.1391,17.1648,124700.0
2013-03-13 13:40:00,20.07,20.15,20.05,20.12,285700.0,17.1648,17.2332,17.1477,17.2075,285700.0
2013-03-13 13:50:00,20.12,20.14,20.0,20.08,675900.0,17.2075,17.2247,17.1049,17.1733,675900.0
2013-03-13 14:00:00,20.08,20.09,20.0,20.04,716800.0,17.1733,17.1819,17.1049,17.1391,716800.0
2013-03-13 14:10:00,20.04,20.06,19.99,20.02,197600.0,17.1391,17.1562,17.0964,17.122,197600.0
2013-03-13 14:20:00,20.02,20.03,19.96,19.97,203900.0,17.122,17.1306,17.0707,17.0793,203900.0
2013-03-13 14:30:00,19.97,19.98,19.92,19.93,123200.0,17.0793,17.0878,17.0365,17.045,123200.0
2013-03-13 14:40:00,19.92,19.94,19.91,19.92,147300.0,17.0365,17.0536,17.0279,17.0365,147300.0
2013-03-13 14:50:00,19.92,19.95,19.87,19.92,207400.0,17.0365,17.0622,16.9937,17.0365,207400.0
2013-03-13 15:00:00,19.92,19.98,19.9,19.94,190600.0,17.0365,17.0878,17.0194,17.0536,190600.0
2013-03-13 15:10:00,19.94,19.98,19.92,19.96,187200.0,17.0536,17.0878,17.0365,17.0707,187200.0
2013-03-13 15:20:00,19.95,19.97,19.95,19.96,353400.0,17.0622,17.0793,17.0622,17.0707,353400.0
2013-03-13 15:30:00,19.96,19.97,19.95,19.96,325100.0,17.0707,17.0793,17.0622,17.0707,325100.0
2013-03-13 15:40:00,19.95,19.96,19.89,19.9,546000.0,17.0622,17.0707,17.0108,17.0194,546000.0
2013-03-13 15:50:00,19.91,19.91,19.86,19.86,919800.0,17.0279,17.0279,16.9852,16.9852,919800.0
2013-03-14 09:30:00,20.06,20.1,19.95,20.07,442500.0,17.1562,17.1904,17.0622,17.1648,442500.0
2013-03-14 09:40:00,20.08,20.12,20.0,20.07,258000.0,17.1733,17.2075,17.1049,17.1648,258000.0
2013-03-14 09:50:00,20.07,20.2,20.06,20.18,344300.0,17.1648,17.276,17.1562,17.2589,344300.0
2013-03-14 10:00:00,20.19,20.21,20.13,20.14,303900.0,17.2674,17.2845,17.2161,17.2247,303900.0
2013-03-14 10:10:00,20.15,20.22,20.14,20.19,257600.0,17.2332,17.2931,17.2247,17.2674,257600.0
2013-03-14 10:20:00,20.19,20.25,20.17,20.25,275400.0,17.2674,17.3187,17.2503,17.3187,275400.0
2013-03-14 10:30:00,20.25,20.34,20.25,20.31,270200.0,17.3187,17.3957,17.3187,17.37,270200.0
2013-03-14 10:40:00,20.32,20.37,20.25,20.3,384200.0,17.3786,17.4214,17.3187,17.3615,384200.0
2013-03-14 10:50:00,20.3,20.35,20.25,20.33,252900.0,17.3615,17.4043,17.3187,17.3871,252900.0
2013-03-14 11:00:00,20.32,20.42,20.32,20.4,306500.0,17.3786,17.4641,17.3786,17.447,306500.0
2013-03-14 11:10:00,20.39,20.42,20.35,20.36,166600.0,17.4385,17.4641,17.4043,17.4128,166600.0
2013-03-14 11:20:00,20.35,20.41,20.34,20.35,113100.0,17.4043,17.4556,17.3957,17.4043,113100.0
2013-03-14 11:30:00,20.35,20.47,20.33,20.47,181900.0,17.4043,17.5069,17.3871,17.5069,181900.0
2013-03-14 11:40:00,20.47,20.57,20.46,20.55,300600.0,17.5069,17.5924,17.4983,17.5753,300600.0
2013-03-14 11:50:00,20.54,20.62,20.54,20.6,221900.0,17.5667,17.6352,17.5667,17.6181,221900.0
2013-03-14 12:00:00,20.6,20.61,20.58,20.61,175300.0,17.6181,17.6266,17.601,17.6266,175300.0
2013-03-14 12:10:00,20.61,20.62,20.53,20.57,276500.0,17.6266,17.6352,17.5582,17.5924,276500.0
2013-03-14 12:20:00,20.57,20.6,20.54,20.59,147500.0,17.5924,17.6181,17.5667,17.6095,147500.0
2013-03-14 12:30:00,20.58,20.6,20.56,20.56,177900.0,17.601,17.6181,17.5839,17.5839,177900.0
2013-03-14 12:40:00,20.56,20.58,20.49,20.5,259100.0,17.5839,17.601,17.524,17.5325,259100.0
2013-03-14 12:50:00,20.51,20.55,20.5,20.53,215500.0,17.5411,17.5753,17.5325,17.5582,215500.0
2013-03-14 13:00:00,20.52,20.59,20.5,20.51,394100.0,17.5496,17.6095,17.5325,17.5411,394100.0
2013-03-14 13:10:00,20.51,20.57,20.49,20.56,290700.0,17.5411,17.5924,17.524,17.5839,290700.0
2013-03-14 13:20:00,20.57,20.61,20.57,20.6,261800.0,17.5924,17.6266,17.5924,17.6181,261800.0
2013-03-14 13:30:00,20.59,20.6,20.54,20.6,234400.0,17.6095,17.6181,17.5667,17.6181,234400.0
2013-03-14 13:40:00,20.6,20.61,20.56,20.6,187500.0,17.6181,17.6266,17.5839,17.6181,187500.0
2013-03-14 13:50:00,20.6,20.61,20.51,20.54,228200.0,17.6181,17.6266,17.5411,17.5667,228200.0
2013-03-14 14:00:00,20.54,20.58,20.53,20.57,146700.0,17.5667,17.601,17.5582,17.5924,146700.0
2013-03-14 14:10:00,20.58,20.58,20.45,20.46,279100.0,17.601,17.601,17.4898,17.4983,279100.0
2013-03-14 14:20:00,20.46,20.46,20.39,20.42,414100.0,17.4983,17.4983,17.4385,17.4641,414100.0
2013-03-14 14:30:00,20.42,20.54,20.42,20.52,223000.0,17.4641,17.5667,17.4641,17.5496,223000.0
2013-03-14 14:40:00,20.51,20.57,20.5,20.56,348500.0,17.5411,17.5924,17.5325,17.5839,348500.0
2013-03-14 14:50:00,20.56,20.61,20.56,20.6,215100.0,17.5839,17.6266,17.5839,17.6181,215100.0
2013-03-14 15:00:00,20.6,20.65,20.58,20.61,318900.0,17.6181,17.6608,17.601,17.6266,318900.0
2013-03-14 15:10:00,20.61,20.69,20.61,20.69,244400.0,17.6266,17.695,17.6266,17.695,244400.0
2013-03-14 15:20:00,20.69,20.72,20.68,20.7,282600.0,17.695,17.7207,17.6865,17.7036,282600.0
2013-03-14 15:30:00,20.7,20.7,20.63,20.66,333800.0,17.7036,17.7036,17.6437,17.6694,333800.0
2013-03-14 15:40:00,20.66,20.72,20.62,20.63,879200.0,17.6694,17.7207,17.6352,17.6437,879200.0
2013-03-14 15:50:00,20.63,20.65,20.54,20.54,1080500.0,17.6437,17.6608,17.5667,17.5667,1080500.0
2013-03-15 09:30:00,20.5,20.7,20.41,20.69,855100.0,17.5325,17.7036,17.4556,17.695,855100.0
2013-03-15 09:40:00,20.68,20.8,20.62,20.78,442800.0,17.6865,17.7891,17.6352,17.772,442800.0
2013-03-15 09:50:00,20.79,20.86,20.76,20.79,572000.0,17.7806,17.8404,17.7549,17.7806,572000.0
2013-03-15 10:00:00,20.79,20.79,20.57,20.63,360400.0,17.7806,17.7806,17.5924,17.6437,360400.0
2013-03-15 10:10:00,20.62,20.68,20.57,20.65,199200.0,17.6352,17.6865,17.5924,17.6608,199200.0
2013-03-15 10:20:00,20.65,20.72,20.64,20.69,94400.0,17.6608,17.7207,17.6523,17.695,94400.0
2013-03-15 10:30:00,20.69,20.76,20.69,20.76,122900.0,17.695,17.7549,17.695,17.7549,122900.0
2013-03-15 10:40:00,20.76,20.83,20.73,20.74,148500.0,17.7549,17.8148,17.7292,17.7378,148500.0
2013-03-15 10:50:00,20.75,20.75,20.63,20.67,158200.0,17.7464,17.7464,17.6437,17.6779,158200.0
2013-03-15 11:00:00,20.67,20.73,20.63,20.72,98300.0,17.6779,17.7292,17.6437,17.7207,98300.0
2013-03-15 11:10:00,20.72,20.74,20.63,20.66,282800.0,17.7207,17.7378,17.6437,17.6694,282800.0
2013-03-15 11:20:00,20.66,20.73,20.64,20.69,94000.0,17.6694,17.7292,17.6523,17.695,94000.0
2013-03-15 11:30:00,20.68,20.68,20.64,20.68,127400.0,17.6865,17.6865,17.6523,17.6865,127400.0
2013-03-15 11:40:00,20.67,20.71,20.65,20.67,112400.0,17.6779,17.7121,17.6608,17.6779,112400.0
2013-03-15 11:50:00,20.66,20.7,20.63,20.68,180300.0,17.6694,17.7036,17.6437,17.6865,180300.0
2013-03-15 12:00:00,20.69,20.69,20.66,20.66,99200.0,17.695,17.695,17.6694,17.6694,99200.0
2013-03-15 12:10:00,20.67,20.73,20.66,20.7,110300.0,17.6779,17.7292,17.6694,17.7036,110300.0
2013-03-15 12:20:00,20.71,20.73,20.7,20.71,69500.0,17.7121,17.7292,17.7036,17.7121,69500.0
2013-03-15 12:30:00,20.7,20.77,20.69,20.74,150600.0,17.7036,17.7635,17.695,17.7378,150600.0
2013-03-15 12:40:00,20.75,20.8,20.73,20.79,160700.0,17.7464,17.7891,17.7292,17.7806,160700.0
2013-03-15 12:50:00,20.79,20.8,20.75,20.77,84100.0,17.7806,17.7891,17.7464,17.7635,84100.0
2013-03-15 13:00:00,20.77,20.79,20.74,20.74,75700.0,17.7635,17.7806,17.7378,17.7378,75700.0
2013-03-15 13:10:00,20.75,20.76,20.72,20.75,57600.0,17.7464,17.7549,17.7207,17.7464,57600.0
2013-03-15 13:20:00,20.75,20.79,20.75,20.78,66500.0,17.7464,17.7806,17.7464,17.772,66500.0
2013-03-15 13:30:00,20.79,20.84,20.78,20.83,114400.0,17.7806,17.8233,17.772,17.8148,114400.0
2013-03-15 13:40:00,20.83,20.85,20.8,20.81,106900.0,17.8148,17.8319,17.7891,17.7977,106900.0
2013-03-15 13:50:00,20.8,20.84,20.8,20.82,86100.0,17.7891,17.8233,17.7891,17.8062,86100.0
2013-03-15 14:00:00,20.82,20.83,20.79,20.81,108900.0,17.8062,17.8148,17.7806,17.7977,108900.0
2013-03-15 14:10:00,20.8,20.84,20.8,20.83,122900.0,17.7891,17.8233,17.7891,17.8148,122900.0
2013-03-15 14:20:00,20.83,20.83,20.74,20.75,93500.0,17.8148,17.8148,17.7378,17.7464,93500.0
2013-03-15 14:30:00,20.74,20.79,20.73,20.74,117700.0,17.7378,17.7806,17.7292,17.7378,117700.0
2013-03-15 14:40:00,20.74,20.74,20.71,20.71,90100.0,17.7378,17.7378,17.7121,17.7121,90100.0
2013-03-15 14:50:00,20.71,20.72,20.63,20.66,221000.0,17.7121,17.7207,17.6437,17.6694,221000.0
2013-03-15 15:00:00,20.67,20.74,20.67,20.72,141000.0,17.6779,17.7378,17.6779,17.7207,141000.0
2013-03-15 15:10:00,20.72,20.74,20.69,20.73,161400.0,17.7207,17.7378,17.695,17.7292,161400.0
2013-03-15 15:20:00,20.73,20.76,20.7,20.76,207100.0,17.7292,17.7549,17.7036,17.7549,207100.0
2013-03-15 15:30:00,20.76,20.8,20.72,20.77,260200.0,17.7549,17.7891,17.7207,17.7635,260200.0
2013-03-15 15:40:00,20.78,20.81,20.75,20.78,576500.0,17.772,17.7977,17.7464,17.772,576500.0
2013-03-15 15:50:00,20.78,20.79,20.69,20.75,1134900.0,17.772,17.7806,17.695,17.7464,1134900.0
2013-03-18 09:30:00,20.44,20.72,20.33,20.7,356700.0,17.4812,17.7207,17.3871,17.7036,356700.0
2013-03-18 09:40:00,20.69,20.78,20.66,20.74,293200.0,17.695,17.772,17.6694,17.7378,293200.0
2013-03-18 09:50:00,20.74,20.84,20.7,20.82,214000.0,17.7378,17.8233,17.7036,17.8062,214000.0
2013-03-18 10:00:00,20.81,20.81,20.48,20.5,436500.0,17.7977,17.7977,17.5154,17.5325,436500.0
2013-03-18 10:10:00,20.49,20.67,20.49,20.6,316100.0,17.524,17.6779,17.524,17.6181,316100.0
2013-03-18 10:20:00,20.58,20.63,20.51,20.59,201100.0,17.601,17.6437,17.5411,17.6095,201100.0
2013-03-18 10:30:00,20.58,20.63,20.53,20.59,146600.0,17.601,17.6437,17.5582,17.6095,146600.0
2013-03-18 10:40:00,20.59,20.62,20.53,20.6,347900.0,17.6095,17.6352,17.5582,17.6181,347900.0
2013-03-18 10:50:00,20.6,20.6,20.53,20.54,149200.0,17.6181,17.6181,17.5582,17.5667,149200.0
2013-03-18 11:00:00,20.53,20.59,20.51,20.57,151200.0,17.5582,17.6095,17.5411,17.5924,151200.0
2013-03-18 11:10:00,20.57,20.6,20.55,20.58,108800.0,17.5924,17.6181,17.5753,17.601,108800.0
2013-03-18 11:20:00,20.57,20.61,20.54,20.57,108000.0,17.5924,17.6266,17.5667,17.5924,108000.0
2013-03-18 11:30:00,20.57,20.58,20.54,20.57,160000.0,17.5924,17.601,17.5667,17.5924,160000.0
2013-03-18 11:40:00,20.57,20.6,20.54,20.6,104600.0,17.5924,17.6181,17.5667,17.6181,104600.0
2013-03-18 11:50:00,20.6,20.68,20.6,20.67,143700.0,17.6181,17.6865,17.6181,17.6779,143700.0
2013-03-18 12:00:00,20.67,20.81,20.67,20.78,193600.0,17.6779,17.7977,17.6779,17.772,193600.0
2013-03-18 12:10:00,20.77,20.8,20.7,20.71,141600.0,17.7635,17.7891,17.7036,17.7121,141600.0
2013-03-18 12:20:00,20.71,20.84,20.69,20.82,176600.0,17.7121,17.8233,17.695,17.8062,176600.0
2013-03-18 12:30:00,20.83,20.85,20.74,20.78,137100.0,17.8148,17.8319,17.7378,17.772,137100.0
2013-03-18 12:40:00,20.77,20.82,20.76,20.8,66200.0,17.7635,17.8062,17.7549,17.7891,66200.0
2013-03-18 12:50:00,20.8,20.81,20.76,20.8,70500.0,17.7891,17.7977,17.7549,17.7891,70500.0
2013-03-18 13:00:00,20.8,20.93,20.79,20.93,209200.0,17.7891,17.9003,17.7806,17.9003,209200.0
2013-03-18 13:10:00,20.93,20.98,20.91,20.93,129200.0,17.9003,17.9431,17.8832,17.9003,129200.0
2013-03-18 13:20:00,20.93,20.93,20.82,20.83,162500.0,17.9003,17.9003,17.8062,17.8148,162500.0
2013-03-18 13:30:00,20.84,20.9,20.83,20.89,129300.0,17.8233,17.8746,17.8148,17.8661,129300.0
2013-03-18 13:40:00,20.89,20.91,20.86,20.87,72400.0,17.8661,17.8832,17.8404,17.849,72400.0
2013-03-18 13:50:00,20.87,20.87,20.8,20.82,112400.0,17.849,17.849,17.7891,17.8062,112400.0
2013-03-18 14:00:00,20.82,20.89,20.81,20.86,98400.0,17.8062,17.8661,17.7977,17.8404,98400.0
2013-03-18 14:10:00,20.87,20.92,20.85,20.89,150400.0,17.849,17.8917,17.8319,17.8661,150400.0
2013-03-18 14:20:00,20.89,20.91,20.88,20.91,73200.0,17.8661,17.8832,17.8575,17.8832,73200.0
2013-03-18 14:30:00,20.91,20.95,20.89,20.95,128900.0,17.8832,17.9174,17.8661,17.9174,128900.0
2013-03-18 14:40:00,20.95,20.97,20.89,20.91,128700.0,17.9174,17.9345,17.8661,17.8832,128700.0
2013-03-18 14:50:00,20.91,20.91,20.84,20.85,142100.0,17.8832,17.8832,17.8233,17.8319,142100.0
2013-03-18 15:00:00,20.85,20.86,20.8,20.82,136200.0,17.8319,17.8404,17.7891,17.8062,136200.0
2013-03-18 15:10:00,20.82,20.85,20.78,20.8,159800.0,17.8062,17.8319,17.772,17.7891,159800.0
2013-03-18 15:20:00,20.79,20.82,20.72,20.77,227100.0,17.7806,17.8062,17.7207,17.7635,227100.0
2013-03-18 15:30:00,20.76,20.8,20.71,20.73,385400.0,17.7549,17.7891,17.7121,17.7292,385400.0
2013-03-18 15:40:00,20.74,20.77,20.71,20.73,391000.0,17.7378,17.7635,17.7121,17.7292,391000.0
2013-03-18 15:50:00,20.73,20.79,20.72,20.76,614000.0,17.7292,17.7806,17.7207,17.7549,614000.0
2013-03-19 09:30:00,21.14,21.19,21.0,21.0,419900.0,18.0799,18.1227,17.9602,17.9602,419900.0
2013-03-19 09:40:00,21.0,21.11,20.91,21.08,399800.0,17.9602,18.0542,17.8832,18.0286,399800.0
2013-03-19 09:50:00,21.08,21.27,21.07,21.2,366900.0,18.0286,18.1911,18.02,18.1312,366900.0
2013-03-19 10:00:00,21.21,21.3,21.17,21.25,351100.0,18.1398,18.2167,18.1056,18.174,351100.0
2013-03-19 10:10:00,21.25,21.26,21.03,21.04,200500.0,18.174,18.1825,17.9858,17.9944,200500.0
2013-03-19 10:20:00,21.05,21.14,20.94,20.95,264100.0,18.0029,18.0799,17.9088,17.9174,264100.0
2013-03-19 10:30:00,20.96,21.05,20.92,21.02,233000.0,17.926,18.0029,17.8917,17.9773,233000.0
2013-03-19 10:40:00,21.02,21.05,20.93,20.93,337900.0,17.9773,18.0029,17.9003,17.9003,337900.0
2013-03-19 10:50:00,20.94,21.11,20.94,21.11,303200.0,17.9088,18.0542,17.9088,18.0542,303200.0
2013-03-19 11:00:00,21.11,21.12,21.04,21.07,199800.0,18.0542,18.0628,17.9944,18.02,199800.0
2013-03-19 11:10:00,21.08,21.1,21.05,21.07,128600.0,18.0286,18.0457,18.0029,18.02,128600.0
2013-03-19 11:20:00,21.07,21.11,21.04,21.09,160300.0,18.02,18.0542,17.9944,18.0371,160300.0
2013-03-19 11:30:00,21.09,21.16,21.05,21.1,218500.0,18.0371,18.097,18.0029,18.0457,218500.0
2013-03-19 11:40:00,21.1,21.14,20.97,20.98,227000.0,18.0457,18.0799,17.9345,17.9431,227000.0
2013-03-19 11:50:00,20.98,20.99,20.8,20.84,265900.0,17.9431,17.9516,17.7891,17.8233,265900.0
2013-03-19 12:00:00,20.83,20.92,20.81,20.84,167200.0,17.8148,17.8917,17.7977,17.8233,167200.0
2013-03-19 12:10:00,20.83,20.84,20.7,20.82,207300.0,17.8148,17.8233,17.7036,17.8062,207300.0
2013-03-19 12:20:00,20.83,20.95,20.82,20.95,156900.0,17.8148,17.9174,17.8062,17.9174,156900.0
2013-03-19 12:30:00,20.94,20.94,20.81,20.86,124500.0,17.9088,17.9088,17.7977,17.8404,124500.0
2013-03-19 12:40:00,20.87,20.92,20.85,20.87,120900.0,17.849,17.8917,17.8319,17.849,120900.0
2013-03-19 12:50:00,20.88,20.9,20.82,20.84,153500.0,17.8575,17.8746,17.8062,17.8233,153500.0
2013-03-19 13:00:00,20.83,20.92,20.82,20.92,163700.0,17.8148,17.8917,17.8062,17.8917,163700.0
2013-03-19 13:10:00,20.92,20.93,20.78,20.78,125300.0,17.8917,17.9003,17.772,17.772,125300.0
2013-03-19 13:20:00,20.79,20.82,20.74,20.75,157700.0,17.7806,17.8062,17.7378,17.7464,157700.0
2013-03-19 13:30:00,20.76,20.82,20.68,20.68,253300.0,17.7549,17.8062,17.6865,17.6865,253300.0
2013-03-19 13:40:00,20.68,20.79,20.64,20.79,177800.0,17.6865,17.7806,17.6523,17.7806,177800.0
2013-03-19 13:50:00,20.79,20.86,20.78,20.83,132500.0,17.7806,17.8404,17.772,17.8148,132500.0
2013-03-19 14:00:00,20.82,20.93,20.82,20.89,136700.0,17.8062,17.9003,17.8062,17.8661,136700.0
2013-03-19 14:10:00,20.89,20.89,20.71,20.75,158800.0,17.8661,17.8661,17.7121,17.7464,158800.0
2013-03-19 14:20:00,20.75,20.84,20.73,20.76,191500.0,17.7464,17.8233,17.7292,17.7549,191500.0
2013-03-19 14:30:00,20.76,20.88,20.75,20.82,209300.0,17.7549,17.8575,17.7464,17.8062,209300.0
2013-03-19 14:40:00,20.83,20.83,20.73,20.74,253900.0,17.8148,17.8148,17.7292,17.7378,253900.0
2013-03-19 14:50:00,20.74,20.76,20.69,20.7,143300.0,17.7378,17.7549,17.695,17.7036,143300.0
2013-03-19 15:00:00,20.71,20.75,20.67,20.71,336400.0,17.7121,17.7464,17.6779,17.7121,336400.0
2013-03-19 15:10:00,20.7,20.94,20.7,20.79,361700.0,17.7036,17.9088,17.7036,17.7806,361700.0
2013-03-19 15:20:00,20.79,20.81,20.73,20.78,256000.0,17.7806,17.7977,17.7292,17.772,256000.0
2013-03-19 15:30:00,20.78,20.8,20.73,20.78,269000.0,17.772,17.7891,17.7292,17.772,269000.0
2013-03-19 15:40:00,20.78,20.81,20.73,20.78,302700.0,17.772,17.7977,17.7292,17.772,302700.0
2013-03-19 15:50:00,20.78,20.86,20.78,20.83,538700.0,17.772,17.8404,17.772,17.8148,538700.0
2013-03-20 09:30:00,21.08,21.15,21.0,21.12,228700.0,18.0286,18.0884,17.9602,18.0628,228700.0
2013-03-20 09:40:00,21.11,21.23,21.1,21.11,287400.0,18.0542,18.1569,18.0457,18.0542,287400.0
2013-03-20 09:50:00,21.11,21.21,21.09,21.1,204300.0,18.0542,18.1398,18.0371,18.0457,204300.0
2013-03-20 10:00:00,21.11,21.18,21.07,21.11,233700.0,18.0542,18.1141,18.02,18.0542,233700.0
2013-03-20 10:10:00,21.11,21.16,21.06,21.06,177200.0,18.0542,18.097,18.0115,18.0115,177200.0
2013-03-20 10:20:00,21.07,21.08,20.99,21.06,218500.0,18.02,18.0286,17.9516,18.0115,218500.0
2013-03-20 10:30:00,21.06,21.1,21.03,21.05,172800.0,18.0115,18.0457,17.9858,18.0029,172800.0
2013-03-20 10:40:00,21.05,21.13,21.03,21.12,117700.0,18.0029,18.0713,17.9858,18.0628,117700.0
2013-03-20 10:50:00,21.12,21.19,21.08,21.16,191800.0,18.0628,18.1227,18.0286,18.097,191800.0
2013-03-20 11:00:00,21.17,21.18,21.05,21.09,166000.0,18.1056,18.1141,18.0029,18.0371,166000.0
2013-03-20 11:10:00,21.09,21.23,21.08,21.13,429400.0,18.0371,18.1569,18.0286,18.0713,429400.0
2013-03-20 11:20:00,21.13,21.28,21.13,21.25,246600.0,18.0713,18.1996,18.0713,18.174,246600.0
2013-03-20 11:30:00,21.25,21.28,21.17,21.24,197400.0,18.174,18.1996,18.1056,18.1654,197400.0
2013-03-20 11:40:00,21.24,21.27,21.2,21.25,132300.0,18.1654,18.1911,18.1312,18.174,132300.0
2013-03-20 11:50:00,21.24,21.27,21.22,21.25,87600.0,18.1654,18.1911,18.1483,18.174,87600.0
2013-03-20 12:00:00,21.25,21.28,21.24,21.27,161900.0,18.174,18.1996,18.1654,18.1911,161900.0
2013-03-20 12:10:00,21.27,21.3,21.26,21.26,146100.0,18.1911,18.2167,18.1825,18.1825,146100.0
2013-03-20 12:20:00,21.25,21.29,21.24,21.25,100800.0,18.174,18.2082,18.1654,18.174,100800.0
2013-03-20 12:30:00,21.25,21.29,21.23,21.27,76200.0,18.174,18.2082,18.1569,18.1911,76200.0
2013-03-20 12:40:00,21.27,21.32,21.27,21.29,155700.0,18.1911,18.2338,18.1911,18.2082,155700.0
2013-03-20 12:50:00,21.28,21.31,21.27,21.3,85800.0,18.1996,18.2253,18.1911,18.2167,85800.0
2013-03-20 13:00:00,21.29,21.33,21.28,21.31,68500.0,18.2082,18.2424,18.1996,18.2253,68500.0
2013-03-20 13:10:00,21.3,21.32,21.22,21.23,118400.0,18.2167,18.2338,18.1483,18.1569,118400.0
2013-03-20 13:20:00,21.22,21.27,21.22,21.23,77000.0,18.1483,18.1911,18.1483,18.1569,77000.0
2013-03-20 13:30:00,21.24,21.26,21.23,21.25,83000.0,18.1654,18.1825,18.1569,18.174,83000.0
2013-03-20 13:40:00,21.25,21.28,21.24,21.26,80900.0,18.174,18.1996,18.1654,18.1825,80900.0
2013-03-20 13:50:00,21.26,21.34,21.24,21.27,150300.0,18.1825,18.2509,18.1654,18.1911,150300.0
2013-03-20 14:00:00,21.27,21.38,21.23,21.32,191800.0,18.1911,18.2852,18.1569,18.2338,191800.0
2013-03-20 14:10:00,21.33,21.39,21.32,21.35,257900.0,18.2424,18.2937,18.2338,18.2595,257900.0
2013-03-20 14:20:00,21.35,21.52,21.34,21.51,441800.0,18.2595,18.4049,18.2509,18.3963,441800.0
2013-03-20 14:30:00,21.51,21.56,21.45,21.56,333400.0,18.3963,18.4391,18.345,18.4391,333400.0
2013-03-20 14:40:00,21.56,21.6,21.53,21.57,431700.0,18.4391,18.4733,18.4134,18.4477,431700.0
2013-03-20 14:50:00,21.57,21.57,21.43,21.44,187400.0,18.4477,18.4477,18.3279,18.3365,187400.0
2013-03-20 15:00:00,21.45,21.49,21.4,21.48,241200.0,18.345,18.3792,18.3023,18.3707,241200.0
2013-03-20 15:10:00,21.48,21.52,21.44,21.46,226500.0,18.3707,18.4049,18.3365,18.3536,226500.0
2013-03-20 15:20:00,21.46,21.47,21.39,21.4,296700.0,18.3536,18.3621,18.2937,18.3023,296700.0
2013-03-20 15:30:00,21.4,21.45,21.37,21.45,342200.0,18.3023,18.345,18.2766,18.345,342200.0
2013-03-20 15:40:00,21.45,21.51,21.42,21.42,595000.0,18.345,18.3963,18.3194,18.3194,595000.0
2013-03-20 15:50:00,21.42,21.42,21.3,21.37,875100.0,18.3194,18.3194,18.2167,18.2766,875100.0
2013-03-21 09:30:00,21.3,21.39,21.01,21.36,668100.0,18.2167,18.2937,17.9687,18.2681,668100.0
2013-03-21 09:40:00,21.36,21.36,21.01,21.16,705700.0,18.2681,18.2681,17.9687,18.097,705700.0
2013-03-21 09:50:00,21.14,21.2,21.1,21.15,447900.0,18.0799,18.1312,18.0457,18.0884,447900.0
2013-03-21 10:00:00,21.15,21.18,20.86,20.98,851400.0,18.0884,18.1141,17.8404,17.9431,851400.0
2013-03-21 10:10:00,20.98,20.98,20.87,20.91,398100.0,17.9431,17.9431,17.849,17.8832,398100.0
2013-03-21 10:20:00,20.91,21.03,20.89,21.0,399800.0,17.8832,17.9858,17.8661,17.9602,399800.0
2013-03-21 10:30:00,20.99,21.02,20.86,20.89,515200.0,17.9516,17.9773,17.8404,17.8661,515200.0
2013-03-21 10:40:00,20.88,21.0,20.88,20.95,433900.0,17.8575,17.9602,17.8575,17.9174,433900.0
2013-03-21 10:50:00,20.95,20.97,20.88,20.95,274800.0,17.9174,17.9345,17.8575,17.9174,274800.0
2013-03-21 11:00:00,20.95,20.97,20.88,20.96,208000.0,17.9174,17.9345,17.8575,17.926,208000.0
2013-03-21 11:10:00,20.97,20.99,20.91,20.99,99600.0,17.9345,17.9516,17.8832,17.9516,99600.0
2013-03-21 11:20:00,20.99,21.13,20.98,21.1,210800.0,17.9516,18.0713,17.9431,18.0457,210800.0
2013-03-21 11:30:00,21.1,21.21,21.1,21.16,334900.0,18.0457,18.1398,18.0457,18.097,334900.0
2013-03-21 11:40:00,21.16,21.26,21.16,21.25,248900.0,18.097,18.1825,18.097,18.174,248900.0
2013-03-21 11:50:00,21.24,21.32,21.24,21.31,311300.0,18.1654,18.2338,18.1654,18.2253,311300.0
2013-03-21 12:00:00,21.31,21.34,21.23,21.32,206000.0,18.2253,18.2509,18.1569,18.2338,206000.0
2013-03-21 12:10:00,21.32,21.34,21.25,21.27,207000.0,18.2338,18.2509,18.174,18.1911,207000.0
2013-03-21 12:20:00,21.27,21.27,21.16,21.2,164100.0,18.1911,18.1911,18.097,18.1312,164100.0
2013-03-21 12:30:00,21.2,21.21,21.14,21.19,170100.0,18.1312,18.1398,18.0799,18.1227,170100.0
2013-03-21 12:40:00,21.19,21.23,21.15,21.21,122200.0,18.1227,18.1569,18.0884,18.1398,122200.0
2013-03-21 12:50:00,21.21,21.25,21.2,21.21,113800.0,18.1398,18.174,18.1312,18.1398,113800.0
2013-03-21 13:00:00,21.2,21.2,21.14,21.14,114100.0,18.1312,18.1312,18.0799,18.0799,114100.0
2013-03-21 13:10:00,21.14,21.16,21.05,21.09,210200.0,18.0799,18.097,18.0029,18.0371,210200.0
2013-03-21 13:20:00,21.1,21.14,21.04,21.11,130300.0,18.0457,18.0799,17.9944,18.0542,130300.0
2013-03-21 13:30:00,21.1,21.1,21.02,21.05,172900.0,18.0457,18.0457,17.9773,18.0029,172900.0
2013-03-21 13:40:00,21.06,21.08,20.97,21.04,135600.0,18.0115,18.0286,17.9345,17.9944,135600.0
2013-03-21 13:50:00,21.05,21.07,21.0,21.05,138100.0,18.0029,18.02,17.9602,18.0029,138100.0
2013-03-21 14:00:00,21.05,21.05,20.91,20.99,216800.0,18.0029,18.0029,17.8832,17.9516,216800.0
2013-03-21 14:10:00,20.98,21.14,20.98,21.12,285100.0,17.9431,18.0799,17.9431,18.0628,285100.0
2013-03-21 14:20:00,21.11,21.19,21.1,21.15,218600.0,18.0542,18.1227,18.0457,18.0884,218600.0
2013-03-21 14:30:00,21.16,21.16,21.08,21.1,179300.0,18.097,18.097,18.0286,18.0457,179300.0
2013-03-21 14:40:00,21.09,21.17,21.07,21.1,194700.0,18.0371,18.1056,18.02,18.0457,194700.0
2013-03-21 14:50:00,21.1,21.1,21.04,21.07,80900.0,18.0457,18.0457,17.9944,18.02,80900.0
2013-03-21 15:00:00,21.07,21.18,21.07,21.12,237000.0,18.02,18.1141,18.02,18.0628,237000.0
2013-03-21 15:10:00,21.12,21.13,21.01,21.01,175000.0,18.0628,18.0713,17.9687,17.9687,175000.0
2013-03-21 15:20:00,21.01,21.08,21.0,21.08,176400.0,17.9687,18.0286,17.9602,18.0286,176400.0
2013-03-21 15:30:00,21.07,21.09,21.04,21.06,239500.0,18.02,18.0371,17.9944,18.0115,239500.0
2013-03-21 15:40:00,21.06,21.08,21.0,21.02,501700.0,18.0115,18.0286,17.9602,17.9773,501700.0
2013-03-21 15:50:00,21.01,21.05,20.96,20.97,1037200.0,17.9687,18.0029,17.926,17.9345,1037200.0
2013-03-22 09:30:00,21.09,21.13,20.94,20.94,205300.0,18.0371,18.0713,17.9088,17.9088,205300.0
2013-03-22 09:40:00,20.95,20.97,20.74,20.79,332700.0,17.9174,17.9345,17.7378,17.7806,332700.0
2013-03-22 09:50:00,20.8,20.97,20.79,20.91,238000.0,17.7891,17.9345,17.7806,17.8832,238000.0
2013-03-22 10:00:00,20.92,20.97,20.89,20.91,224700.0,17.8917,17.9345,17.8661,17.8832,224700.0
2013-03-22 10:10:00,20.9,20.97,20.88,20.89,219100.0,17.8746,17.9345,17.8575,17.8661,219100.0
2013-03-22 10:20:00,20.89,20.9,20.75,20.81,267000.0,17.8661,17.8746,17.7464,17.7977,267000.0
2013-03-22 10:30:00,20.8,20.87,20.79,20.83,210600.0,17.7891,17.849,17.7806,17.8148,210600.0
2013-03-22 10:40:00,20.82,20.82,20.69,20.72,332000.0,17.8062,17.8062,17.695,17.7207,332000.0
2013-03-22 10:50:00,20.72,20.75,20.68,20.75,200100.0,17.7207,17.7464,17.6865,17.7464,200100.0
2013-03-22 11:00:00,20.75,20.8,20.7,20.72,245700.0,17.7464,17.7891,17.7036,17.7207,245700.0
2013-03-22 11:10:00,20.72,20.77,20.65,20.76,234500.0,17.7207,17.7635,17.6608,17.7549,234500.0
2013-03-22 11:20:00,20.75,20.78,20.73,20.78,99200.0,17.7464,17.772,17.7292,17.772,99200.0
2013-03-22 11:30:00,20.78,20.8,20.67,20.72,188700.0,17.772,17.7891,17.6779,17.7207,188700.0
2013-03-22 11:40:00,20.72,20.72,20.67,20.7,121400.0,17.7207,17.7207,17.6779,17.7036,121400.0
2013-03-22 11:50:00,20.7,20.73,20.69,20.7,152600.0,17.7036,17.7292,17.695,17.7036,152600.0
2013-03-22 12:00:00,20.71,20.76,20.7,20.74,136100.0,17.7121,17.7549,17.7036,17.7378,136100.0
2013-03-22 12:10:00,20.74,20.77,20.66,20.72,203300.0,17.7378,17.7635,17.6694,17.7207,203300.0
2013-03-22 12:20:00,20.72,20.73,20.66,20.71,77800.0,17.7207,17.7292,17.6694,17.7121,77800.0
2013-03-22 12:30:00,20.71,20.72,20.67,20.71,79300.0,17.7121,17.7207,17.6779,17.7121,79300.0
2013-03-22 12:40:00,20.71,20.71,20.61,20.62,130800.0,17.7121,17.7121,17.6266,17.6352,130800.0
2013-03-22 12:50:00,20.61,20.67,20.6,20.65,117800.0,17.6266,17.6779,17.6181,17.6608,117800.0
2013-03-22 13:00:00,20.65,20.69,20.62,20.67,110800.0,17.6608,17.695,17.6352,17.6779,110800.0
2013-03-22 13:10:00,20.67,20.69,20.65,20.69,76300.0,17.6779,17.695,17.6608,17.695,76300.0
2013-03-22 13:20:00,20.69,20.74,20.68,20.73,107100.0,17.695,17.7378,17.6865,17.7292,107100.0
2013-03-22 13:30:00,20.72,20.74,20.65,20.66,90300.0,17.7207,17.7378,17.6608,17.6694,90300.0
2013-03-22 13:40:00,20.66,20.68,20.63,20.65,107300.0,17.6694,17.6865,17.6437,17.6608,107300.0
2013-03-22 13:50:00,20.64,20.66,20.6,20.62,129200.0,17.6523,17.6694,17.6181,17.6352,129200.0
2013-03-22 14:00:00,20.62,20.66,20.6,20.61,125400.0,17.6352,17.6694,17.6181,17.6266,125400.0
2013-03-22 14:10:00,20.61,20.67,20.6,20.65,148700.0,17.6266,17.6779,17.6181,17.6608,148700.0
2013-03-22 14:20:00,20.65,20.66,20.61,20.66,102500.0,17.6608,17.6694,17.6266,17.6694,102500.0
2013-03-22 14:30:00,20.66,20.68,20.61,20.67,99600.0,17.6694,17.6865,17.6266,17.6779,99600.0
2013-03-22 14:40:00,20.67,20.67,20.62,20.64,69400.0,17.6779,17.6779,17.6352,17.6523,69400.0
2013-03-22 14:50:00,20.65,20.65,20.57,20.61,170300.0,17.6608,17.6608,17.5924,17.6266,170300.0
2013-03-22 15:00:00,20.62,20.64,20.55,20.59,117500.0,17.6352,17.6523,17.5753,17.6095,117500.0
2013-03-22 15:10:00,20.59,20.6,20.55,20.55,95600.0,17.6095,17.6181,17.5753,17.5753,95600.0
2013-03-22 15:20:00,20.55,20.58,20.53,20.57,110000.0,17.5753,17.601,17.5582,17.5924,110000.0
2013-03-22 15:30:00,20.57,20.61,20.55,20.59,195400.0,17.5924,17.6266,17.5753,17.6095,195400.0
2013-03-22 15:40:00,20.59,20.62,20.57,20.61,281700.0,17.6095,17.6352,17.5924,17.6266,281700.0
2013-03-22 15:50:00,20.61,20.65,20.58,20.64,427000.0,17.6266,17.6608,17.601,17.6523,427000.0
2013-03-25 09:30:00,20.75,20.9,20.73,20.88,172300.0,17.7464,17.8746,17.7292,17.8575,172300.0
2013-03-25 09:40:00,20.89,21.09,20.89,20.91,255600.0,17.8661,18.0371,17.8661,17.8832,255600.0
2013-03-25 09:50:00,20.92,21.0,20.91,20.97,92200.0,17.8917,17.9602,17.8832,17.9345,92200.0
2013-03-25 10:00:00,20.97,21.03,20.93,21.0,193900.0,17.9345,17.9858,17.9003,17.9602,193900.0
2013-03-25 10:10:00,21.01,21.07,20.98,20.99,153300.0,17.9687,18.02,17.9431,17.9516,153300.0
2013-03-25 10:20:00,20.99,21.0,20.79,20.79,201200.0,17.9516,17.9602,17.7806,17.7806,201200.0
2013-03-25 10:30:00,20.79,20.81,20.73,20.78,206300.0,17.7806,17.7977,17.7292,17.772,206300.0
2013-03-25 10:40:00,20.79,20.79,20.65,20.68,203900.0,17.7806,17.7806,17.6608,17.6865,203900.0
2013-03-25 10:50:00,20.68,20.71,20.63,20.66,201300.0,17.6865,17.7121,17.6437,17.6694,201300.0
2013-03-25 11:00:00,20.65,20.68,20.56,20.64,152600.0,17.6608,17.6865,17.5839,17.6523,152600.0
2013-03-25 11:10:00,20.64,20.67,20.47,20.48,214100.0,17.6523,17.6779,17.5069,17.5154,214100.0
2013-03-25 11:20:00,20.47,20.51,20.45,20.47,174900.0,17.5069,17.5411,17.4898,17.5069,174900.0
2013-03-25 11:30:00,20.47,20.59,20.46,20.57,68100.0,17.5069,17.6095,17.4983,17.5924,68100.0
2013-03-25 11:40:00,20.57,20.7,20.54,20.68,147200.0,17.5924,17.7036,17.5667,17.6865,147200.0
2013-03-25 11:50:00,20.68,20.74,20.64,20.68,182500.0,17.6865,17.7378,17.6523,17.6865,182500.0
2013-03-25 12:00:00,20.69,20.7,20.55,20.59,124800.0,17.695,17.7036,17.5753,17.6095,124800.0
2013-03-25 12:10:00,20.58,20.61,20.52,20.53,118100.0,17.601,17.6266,17.5496,17.5582,118100.0
2013-03-25 12:20:00,20.53,20.53,20.41,20.42,98400.0,17.5582,17.5582,17.4556,17.4641,98400.0
2013-03-25 12:30:00,20.42,20.44,20.32,20.36,177400.0,17.4641,17.4812,17.3786,17.4128,177400.0
2013-03-25 12:40:00,20.35,20.37,20.31,20.32,60600.0,17.4043,17.4214,17.37,17.3786,60600.0
2013-03-25 12:50:00,20.32,20.32,20.25,20.29,144400.0,17.3786,17.3786,17.3187,17.3529,144400.0
2013-03-25 13:00:00,20.28,20.36,20.26,20.3,155000.0,17.3444,17.4128,17.3273,17.3615,155000.0
2013-03-25 13:10:00,20.29,20.31,20.23,20.27,135500.0,17.3529,17.37,17.3016,17.3358,135500.0
2013-03-25 13:20:00,20.27,20.34,20.27,20.32,154900.0,17.3358,17.3957,17.3358,17.3786,154900.0
2013-03-25 13:30:00,20.31,20.31,20.22,20.23,148900.0,17.37,17.37,17.2931,17.3016,148900.0
2013-03-25 13:40:00,20.23,20.34,20.21,20.32,151100.0,17.3016,17.3957,17.2845,17.3786,151100.0
2013-03-25 13:50:00,20.33,20.55,20.33,20.47,240500.0,17.3871,17.5753,17.3871,17.5069,240500.0
2013-03-25 14:00:00,20.47,20.48,20.4,20.43,113600.0,17.5069,17.5154,17.447,17.4727,113600.0
2013-03-25 14:10:00,20.42,20.48,20.38,20.46,123700.0,17.4641,17.5154,17.4299,17.4983,123700.0
2013-03-25 14:20:00,20.45,20.48,20.37,20.4,185700.0,17.4898,17.5154,17.4214,17.447,185700.0
2013-03-25 14:30:00,20.41,20.46,20.36,20.39,154800.0,17.4556,17.4983,17.4128,17.4385,154800.0
2013-03-25 14:40:00,20.38,20.43,20.38,20.39,95100.0,17.4299,17.4727,17.4299,17.4385,95100.0
2013-03-25 14:50:00,20.39,20.44,20.36,20.39,118700.0,17.4385,17.4812,17.4128,17.4385,118700.0
2013-03-25 15:00:00,20.4,20.41,20.34,20.34,178200.0,17.447,17.4556,17.3957,17.3957,178200.0
2013-03-25 15:10:00,20.34,20.38,20.23,20.24,275100.0,17.3957,17.4299,17.3016,17.3102,275100.0
2013-03-25 15:20:00,20.24,20.29,20.22,20.27,220100.0,17.3102,17.3529,17.2931,17.3358,220100.0
2013-03-25 15:30:00,20.27,20.33,20.26,20.33,191800.0,17.3358,17.3871,17.3273,17.3871,191800.0
2013-03-25 15:40:00,20.32,20.34,20.22,20.22,556600.0,17.3786,17.3957,17.2931,17.2931,556600.0
2013-03-25 15:50:00,20.22,20.36,20.22,20.36,1205400.0,17.2931,17.4128,17.2931,17.4128,1205400.0
2013-03-26 09:30:00,20.53,20.54,20.35,20.41,247000.0,17.5582,17.5667,17.4043,17.4556,247000.0
2013-03-26 09:40:00,20.41,20.5,20.35,20.39,292700.0,17.4556,17.5325,17.4043,17.4385,292700.0
2013-03-26 09:50:00,20.39,20.45,20.26,20.42,236600.0,17.4385,17.4898,17.3273,17.4641,236600.0
2013-03-26 10:00:00,20.41,20.42,20.18,20.3,512800.0,17.4556,17.4641,17.2589,17.3615,512800.0
2013-03-26 10:10:00,20.31,20.37,20.18,20.2,272700.0,17.37,17.4214,17.2589,17.276,272700.0
2013-03-26 10:20:00,20.21,20.42,20.21,20.42,197000.0,17.2845,17.4641,17.2845,17.4641,197000.0
2013-03-26 10:30:00,20.42,20.49,20.33,20.33,214800.0,17.4641,17.524,17.3871,17.3871,214800.0
2013-03-26 10:40:00,20.32,20.32,20.2,20.27,213400.0,17.3786,17.3786,17.276,17.3358,213400.0
2013-03-26 10:50:00,20.27,20.39,20.27,20.36,153800.0,17.3358,17.4385,17.3358,17.4128,153800.0
2013-03-26 11:00:00,20.36,20.39,20.31,20.38,135300.0,17.4128,17.4385,17.37,17.4299,135300.0
2013-03-26 11:10:00,20.38,20.41,20.32,20.34,112200.0,17.4299,17.4556,17.3786,17.3957,112200.0
2013-03-26 11:20:00,20.35,20.35,20.26,20.27,138500.0,17.4043,17.4043,17.3273,17.3358,138500.0
2013-03-26 11:30:00,20.26,20.31,20.25,20.29,144100.0,17.3273,17.37,17.3187,17.3529,144100.0
2013-03-26 11:40:00,20.3,20.35,20.28,20.33,135900.0,17.3615,17.4043,17.3444,17.3871,135900.0
2013-03-26 11:50:00,20.33,20.35,20.28,20.28,157900.0,17.3871,17.4043,17.3444,17.3444,157900.0
2013-03-26 12:00:00,20.27,20.29,20.25,20.26,90000.0,17.3358,17.3529,17.3187,17.3273,90000.0
2013-03-26 12:10:00,20.25,20.31,20.24,20.27,63300.0,17.3187,17.37,17.3102,17.3358,63300.0
2013-03-26 12:20:00,20.26,20.27,20.19,20.19,89600.0,17.3273,17.3358,17.2674,17.2674,89600.0
2013-03-26 12:30:00,20.19,20.22,20.14,20.14,142900.0,17.2674,17.2931,17.2247,17.2247,142900.0
2013-03-26 12:40:00,20.14,20.2,20.14,20.15,84800.0,17.2247,17.276,17.2247,17.2332,84800.0
2013-03-26 12:50:00,20.15,20.17,20.12,20.13,107500.0,17.2332,17.2503,17.2075,17.2161,107500.0
2013-03-26 13:00:00,20.16,20.19,20.16,20.16,133700.0,17.2418,17.2674,17.2418,17.2418,133700.0
2013-03-26 13:10:00,20.16,20.18,20.12,20.14,91100.0,17.2418,17.2589,17.2075,17.2247,91100.0
2013-03-26 13:20:00,20.14,20.19,20.13,20.15,120300.0,17.2247,17.2674,17.2161,17.2332,120300.0
2013-03-26 13:30:00,20.15,20.2,20.15,20.2,79200.0,17.2332,17.276,17.2332,17.276,79200.0
2013-03-26 13:40:00,20.2,20.2,20.13,20.14,106800.0,17.276,17.276,17.2161,17.2247,106800.0
2013-03-26 13:50:00,20.14,20.18,20.14,20.15,81600.0,17.2247,17.2589,17.2247,17.2332,81600.0
2013-03-26 14:00:00,20.15,20.18,20.13,20.13,69900.0,17.2332,17.2589,17.2161,17.2161,69900.0
2013-03-26 14:10:00,20.13,20.2,20.12,20.19,73300.0,17.2161,17.276,17.2075,17.2674,73300.0
2013-03-26 14:20:00,20.2,20.21,20.18,20.18,71100.0,17.276,17.2845,17.2589,17.2589,71100.0
2013-03-26 14:30:00,20.18,20.19,20.15,20.15,122300.0,17.2589,17.2674,17.2332,17.2332,122300.0
2013-03-26 14:40:00,20.16,20.17,20.11,20.13,82400.0,17.2418,17.2503,17.199,17.2161,82400.0
2013-03-26 14:50:00,20.13,20.14,20.1,20.11,112100.0,17.2161,17.2247,17.1904,17.199,112100.0
2013-03-26 15:00:00,20.11,20.13,20.07,20.09,176500.0,17.199,17.2161,17.1648,17.1819,176500.0
2013-03-26 15:10:00,20.09,20.15,20.09,20.11,116800.0,17.1819,17.2332,17.1819,17.199,116800.0
2013-03-26 15:20:00,20.12,20.17,20.1,20.14,146200.0,17.2075,17.2503,17.1904,17.2247,146200.0
2013-03-26 15:30:00,20.14,20.19,20.13,20.18,221300.0,17.2247,17.2674,17.2161,17.2589,221300.0
2013-03-26 15:40:00,20.17,20.19,20.15,20.17,164400.0,17.2503,17.2674,17.2332,17.2503,164400.0
2013-03-26 15:50:00,20.17,20.17,20.11,20.16,335400.0,17.2503,17.2503,17.199,17.2418,335400.0
2013-03-27 09:30:00,20.03,20.03,19.83,19.88,433700.0,17.1306,17.1306,16.9595,17.0023,433700.0
2013-03-27 09:40:00,19.88,19.99,19.83,19.98,176900.0,17.0023,17.0964,16.9595,17.0878,176900.0
2013-03-27 09:50:00,19.97,20.02,19.95,19.95,353300.0,17.0793,17.122,17.0622,17.0622,353300.0
2013-03-27 10:00:00,19.95,20.09,19.9,20.09,144400.0,17.0622,17.1819,17.0194,17.1819,144400.0
2013-03-27 10:10:00,20.09,20.09,19.96,20.0,243500.0,17.1819,17.1819,17.0707,17.1049,243500.0
2013-03-27 10:20:00,20.0,20.14,19.99,20.12,195800.0,17.1049,17.2247,17.0964,17.2075,195800.0
2013-03-27 10:30:00,20.12,20.17,20.06,20.17,149200.0,17.2075,17.2503,17.1562,17.2503,149200.0
2013-03-27 10:40:00,20.17,20.2,20.13,20.15,156700.0,17.2503,17.276,17.2161,17.2332,156700.0
2013-03-27 10:50:00,20.15,20.18,20.1,20.12,89500.0,17.2332,17.2589,17.1904,17.2075,89500.0
2013-03-27 11:00:00,20.12,20.18,20.1,20.17,405500.0,17.2075,17.2589,17.1904,17.2503,405500.0
2013-03-27 11:10:00,20.17,20.24,20.16,20.2,120000.0,17.2503,17.3102,17.2418,17.276,120000.0
2013-03-27 11:20:00,20.2,20.2,20.12,20.13,55400.0,17.276,17.276,17.2075,17.2161,55400.0
2013-03-27 11:30:00,20.14,20.16,20.1,20.12,70000.0,17.2247,17.2418,17.1904,17.2075,70000.0
2013-03-27 11:40:00,20.11,20.15,20.11,20.13,36100.0,17.199,17.2332,17.199,17.2161,36100.0
2013-03-27 11:50:00,20.13,20.19,20.1,20.13,72700.0,17.2161,17.2674,17.1904,17.2161,72700.0
2013-03-27 12:00:00,20.13,20.14,20.07,20.07,37500.0,17.2161,17.2247,17.1648,17.1648,37500.0
2013-03-27 12:10:00,20.07,20.09,20.04,20.06,76600.0,17.1648,17.1819,17.1391,17.1562,76600.0
2013-03-27 12:20:00,20.05,20.09,20.03,20.04,73900.0,17.1477,17.1819,17.1306,17.1391,73900.0
2013-03-27 12:30:00,20.05,20.1,20.03,20.1,74300.0,17.1477,17.1904,17.1306,17.1904,74300.0
2013-03-27 12:40:00,20.1,20.15,20.08,20.09,112300.0,17.1904,17.2332,17.1733,17.1819,112300.0
2013-03-27 12:50:00,20.09,20.15,20.09,20.12,92000.0,17.1819,17.2332,17.1819,17.2075,92000.0
2013-03-27 13:00:00,20.12,20.12,20.05,20.05,51300.0,17.2075,17.2075,17.1477,17.1477,51300.0
2013-03-27 13:10:00,20.04,20.07,20.01,20.04,94500.0,17.1391,17.1648,17.1135,17.1391,94500.0
2013-03-27 13:20:00,20.04,20.08,20.02,20.07,68200.0,17.1391,17.1733,17.122,17.1648,68200.0
2013-03-27 13:30:00,20.07,20.1,20.05,20.09,46600.0,17.1648,17.1904,17.1477,17.1819,46600.0
2013-03-27 13:40:00,20.09,20.14,20.09,20.14,64100.0,17.1819,17.2247,17.1819,17.2247,64100.0
2013-03-27 13:50:00,20.14,20.16,20.11,20.16,61500.0,17.2247,17.2418,17.199,17.2418,61500.0
2013-03-27 14:00:00,20.16,20.21,20.16,20.19,99500.0,17.2418,17.2845,17.2418,17.2674,99500.0
2013-03-27 14:10:00,20.19,20.21,20.17,20.2,84200.0,17.2674,17.2845,17.2503,17.276,84200.0
2013-03-27 14:20:00,20.21,20.27,20.2,20.25,88800.0,17.2845,17.3358,17.276,17.3187,88800.0
2013-03-27 14:30:00,20.25,20.26,20.21,20.24,76000.0,17.3187,17.3273,17.2845,17.3102,76000.0
2013-03-27 14:40:00,20.23,20.26,20.21,20.23,92000.0,17.3016,17.3273,17.2845,17.3016,92000.0
2013-03-27 14:50:00,20.23,20.26,20.22,20.25,64200.0,17.3016,17.3273,17.2931,17.3187,64200.0
2013-03-27 15:00:00,20.26,20.28,20.2,20.27,126300.0,17.3273,17.3444,17.276,17.3358,126300.0
2013-03-27 15:10:00,20.27,20.3,20.22,20.28,140500.0,17.3358,17.3615,17.2931,17.3444,140500.0
2013-03-27 15:20:00,20.28,20.32,20.26,20.29,98800.0,17.3444,17.3786,17.3273,17.3529,98800.0
2013-03-27 15:30:00,20.29,20.36,20.29,20.36,300000.0,17.3529,17.4128,17.3529,17.4128,300000.0
2013-03-27 15:40:00,20.36,20.37,20.32,20.32,309900.0,17.4128,17.4214,17.3786,17.3786,309900.0
2013-03-27 15:50:00,20.32,20.33,20.29,20.32,332700.0,17.3786,17.3871,17.3529,17.3786,332700.0
2013-03-28 09:30:00,20.35,20.54,20.32,20.35,188400.0,17.4043,17.5667,17.3786,17.4043,188400.0
2013-03-28 09:40:00,20.35,20.39,20.28,20.39,118900.0,17.4043,17.4385,17.3444,17.4385,118900.0
2013-03-28 09:50:00,20.37,20.43,20.31,20.37,92800.0,17.4214,17.4727,17.37,17.4214,92800.0
2013-03-28 10:00:00,20.38,20.4,20.27,20.3,142600.0,17.4299,17.447,17.3358,17.3615,142600.0
2013-03-28 10:10:00,20.3,20.37,20.29,20.35,196300.0,17.3615,17.4214,17.3529,17.4043,196300.0
2013-03-28 10:20:00,20.35,20.43,20.35,20.41,70100.0,17.4043,17.4727,17.4043,17.4556,70100.0
2013-03-28 10:30:00,20.42,20.47,20.4,20.43,108500.0,17.4641,17.5069,17.447,17.4727,108500.0
2013-03-28 10:40:00,20.44,20.44,20.36,20.36,89500.0,17.4812,17.4812,17.4128,17.4128,89500.0
2013-03-28 10:50:00,20.36,20.41,20.33,20.37,162300.0,17.4128,17.4556,17.3871,17.4214,162300.0
2013-03-28 11:00:00,20.37,20.43,20.37,20.41,193400.0,17.4214,17.4727,17.4214,17.4556,193400.0
2013-03-28 11:10:00,20.4,20.42,20.38,20.41,74700.0,17.447,17.4641,17.4299,17.4556,74700.0
2013-03-28 11:20:00,20.41,20.43,20.39,20.42,76100.0,17.4556,17.4727,17.4385,17.4641,76100.0
2013-03-28 11:30:00,20.43,20.43,20.31,20.35,214700.0,17.4727,17.4727,17.37,17.4043,214700.0
2013-03-28 11:40:00,20.34,20.34,20.28,20.29,90200.0,17.3957,17.3957,17.3444,17.3529,90200.0
2013-03-28 11:50:00,20.3,20.3,20.24,20.25,92300.0,17.3615,17.3615,17.3102,17.3187,92300.0
2013-03-28 12:00:00,20.25,20.27,20.22,20.23,88900.0,17.3187,17.3358,17.2931,17.3016,88900.0
2013-03-28 12:10:00,20.23,20.24,20.19,20.21,59500.0,17.3016,17.3102,17.2674,17.2845,59500.0
2013-03-28 12:20:00,20.21,20.22,20.14,20.14,77600.0,17.2845,17.2931,17.2247,17.2247,77600.0
2013-03-28 12:30:00,20.15,20.17,20.11,20.12,134000.0,17.2332,17.2503,17.199,17.2075,134000.0
2013-03-28 12:40:00,20.12,20.15,20.1,20.12,85800.0,17.2075,17.2332,17.1904,17.2075,85800.0
2013-03-28 12:50:00,20.12,20.15,20.1,20.14,88400.0,17.2075,17.2332,17.1904,17.2247,88400.0
2013-03-28 13:00:00,20.14,20.14,20.09,20.11,78000.0,17.2247,17.2247,17.1819,17.199,78000.0
2013-03-28 13:10:00,20.11,20.15,20.11,20.15,41000.0,17.199,17.2332,17.199,17.2332,41000.0
2013-03-28 13:20:00,20.15,20.18,20.14,20.18,38900.0,17.2332,17.2589,17.2247,17.2589,38900.0
2013-03-28 13:30:00,20.17,20.19,20.13,20.15,95400.0,17.2503,17.2674,17.2161,17.2332,95400.0
2013-03-28 13:40:00,20.15,20.16,20.11,20.11,37900.0,17.2332,17.2418,17.199,17.199,37900.0
2013-03-28 13:50:00,20.12,20.14,20.1,20.14,37700.0,17.2075,17.2247,17.1904,17.2247,37700.0
2013-03-28 14:00:00,20.15,20.18,20.14,20.18,39100.0,17.2332,17.2589,17.2247,17.2589,39100.0
2013-03-28 14:10:00,20.18,20.2,20.14,20.14,121600.0,17.2589,17.276,17.2247,17.2247,121600.0
2013-03-28 14:20:00,20.15,20.18,20.15,20.17,56800.0,17.2332,17.2589,17.2332,17.2503,56800.0
2013-03-28 14:30:00,20.18,20.18,20.11,20.11,73300.0,17.2589,17.2589,17.199,17.199,73300.0
2013-03-28 14:40:00,20.11,20.16,20.11,20.16,123400.0,17.199,17.2418,17.199,17.2418,123400.0
2013-03-28 14:50:00,20.16,20.18,20.15,20.16,62400.0,17.2418,17.2589,17.2332,17.2418,62400.0
2013-03-28 15:00:00,20.16,20.19,20.14,20.17,105300.0,17.2418,17.2674,17.2247,17.2503,105300.0
2013-03-28 15:10:00,20.18,20.22,20.18,20.19,86500.0,17.2589,17.2931,17.2589,17.2674,86500.0
2013-03-28 15:20:00,20.19,20.2,20.14,20.16,162300.0,17.2674,17.276,17.2247,17.2418,162300.0
2013-03-28 15:30:00,20.15,20.2,20.15,20.18,205000.0,17.2332,17.276,17.2332,17.2589,205000.0
2013-03-28 15:40:00,20.17,20.19,20.13,20.18,268200.0,17.2503,17.2674,17.2161,17.2589,268200.0
2013-03-28 15:50:00,20.19,20.25,20.18,20.24,918700.0,17.2674,17.3187,17.2589,17.3102,918700.0
2013-04-01 09:30:00,20.19,20.34,20.17,20.34,212500.0,17.2674,17.3957,17.2503,17.3957,212500.0
2013-04-01 09:40:00,20.34,20.4,20.28,20.32,212400.0,17.3957,17.447,17.3444,17.3786,212400.0
2013-04-01 09:50:00,20.32,20.32,20.25,20.3,156800.0,17.3786,17.3786,17.3187,17.3615,156800.0
2013-04-01 10:00:00,20.3,20.3,20.09,20.25,515600.0,17.3615,17.3615,17.1819,17.3187,515600.0
2013-04-01 10:10:00,20.25,20.42,20.25,20.37,180200.0,17.3187,17.4641,17.3187,17.4214,180200.0
2013-04-01 10:20:00,20.37,20.37,20.27,20.27,103000.0,17.4214,17.4214,17.3358,17.3358,103000.0
2013-04-01 10:30:00,20.28,20.28,20.16,20.17,135500.0,17.3444,17.3444,17.2418,17.2503,135500.0
2013-04-01 10:40:00,20.17,20.18,20.01,20.04,179100.0,17.2503,17.2589,17.1135,17.1391,179100.0
2013-04-01 10:50:00,20.03,20.03,19.88,19.96,414800.0,17.1306,17.1306,17.0023,17.0707,414800.0
2013-04-01 11:00:00,19.96,19.99,19.87,19.94,215900.0,17.0707,17.0964,16.9937,17.0536,215900.0
2013-04-01 11:10:00,19.95,20.01,19.94,19.96,121100.0,17.0622,17.1135,17.0536,17.0707,121100.0
2013-04-01 11:20:00,19.96,20.0,19.91,19.98,89000.0,17.0707,17.1049,17.0279,17.0878,89000.0
2013-04-01 11:30:00,19.98,20.08,19.98,20.0,67500.0,17.0878,17.1733,17.0878,17.1049,67500.0
2013-04-01 11:40:00,20.01,20.07,19.99,20.05,72000.0,17.1135,17.1648,17.0964,17.1477,72000.0
2013-04-01 11:50:00,20.06,20.06,19.9,19.9,140200.0,17.1562,17.1562,17.0194,17.0194,140200.0
2013-04-01 12:00:00,19.9,19.92,19.78,19.84,340600.0,17.0194,17.0365,16.9168,16.9681,340600.0
2013-04-01 12:10:00,19.84,19.91,19.82,19.91,141100.0,16.9681,17.0279,16.951,17.0279,141100.0
2013-04-01 12:20:00,19.91,19.93,19.89,19.92,245400.0,17.0279,17.045,17.0108,17.0365,245400.0
2013-04-01 12:30:00,19.92,19.92,19.89,19.9,205300.0,17.0365,17.0365,17.0108,17.0194,205300.0
2013-04-01 12:40:00,19.91,19.93,19.89,19.93,44900.0,17.0279,17.045,17.0108,17.045,44900.0
2013-04-01 12:50:00,19.93,20.0,19.92,20.0,96000.0,17.045,17.1049,17.0365,17.1049,96000.0
2013-04-01 13:00:00,20.0,20.06,20.0,20.05,211300.0,17.1049,17.1562,17.1049,17.1477,211300.0
2013-04-01 13:10:00,20.06,20.07,20.04,20.04,136400.0,17.1562,17.1648,17.1391,17.1391,136400.0
2013-04-01 13:20:00,20.04,20.15,20.03,20.13,114700.0,17.1391,17.2332,17.1306,17.2161,114700.0
2013-04-01 13:30:00,20.14,20.14,20.09,20.12,96100.0,17.2247,17.2247,17.1819,17.2075,96100.0
2013-04-01 13:40:00,20.12,20.12,20.04,20.05,46100.0,17.2075,17.2075,17.1391,17.1477,46100.0
2013-04-01 13:50:00,20.05,20.06,19.98,20.0,121600.0,17.1477,17.1562,17.0878,17.1049,121600.0
2013-04-01 14:00:00,20.0,20.03,19.97,20.03,97800.0,17.1049,17.1306,17.0793,17.1306,97800.0
2013-04-01 14:10:00,20.02,20.03,19.98,19.98,109000.0,17.122,17.1306,17.0878,17.0878,109000.0
2013-04-01 14:20:00,19.98,19.99,19.95,19.96,139400.0,17.0878,17.0964,17.0622,17.0707,139400.0
2013-04-01 14:30:00,19.96,19.99,19.96,19.97,112400.0,17.0707,17.0964,17.0707,17.0793,112400.0
2013-04-01 14:40:00,19.97,19.99,19.95,19.96,59400.0,17.0793,17.0964,17.0622,17.0707,59400.0
2013-04-01 14:50:00,19.96,19.98,19.94,19.95,64600.0,17.0707,17.0878,17.0536,17.0622,64600.0
2013-04-01 15:00:00,19.95,20.07,19.94,20.06,300400.0,17.0622,17.1648,17.0536,17.1562,300400.0
2013-04-01 15:10:00,20.05,20.07,20.04,20.04,237300.0,17.1477,17.1648,17.1391,17.1391,237300.0
2013-04-01 15:20:00,20.05,20.08,20.02,20.06,149500.0,17.1477,17.1733,17.122,17.1562,149500.0
2013-04-01 15:30:00,20.06,20.08,20.01,20.07,389700.0,17.1562,17.1733,17.1135,17.1648,389700.0
2013-04-01 15:40:00,20.07,20.13,20.04,20.1,446200.0,17.1648,17.2161,17.1391,17.1904,446200.0
2013-04-01 15:50:00,20.11,20.12,20.09,20.11,433400.0,17.199,17.2075,17.1819,17.199,433400.0
2013-04-02 09:30:00,20.19,20.38,20.18,20.33,215100.0,17.2674,17.4299,17.2589,17.3871,215100.0
2013-04-02 09:40:00,20.33,20.41,20.26,20.39,206100.0,17.3871,17.4556,17.3273,17.4385,206100.0
2013-04-02 09:50:00,20.39,20.43,20.29,20.37,486900.0,17.4385,17.4727,17.3529,17.4214,486900.0
2013-04-02 10:00:00,20.37,20.46,20.34,20.45,184600.0,17.4214,17.4983,17.3957,17.4898,184600.0
2013-04-02 10:10:00,20.45,20.47,20.35,20.38,192800.0,17.4898,17.5069,17.4043,17.4299,192800.0
2013-04-02 10:20:00,20.37,20.39,20.27,20.27,232500.0,17.4214,17.4385,17.3358,17.3358,232500.0
2013-04-02 10:30:00,20.27,20.31,20.19,20.29,177600.0,17.3358,17.37,17.2674,17.3529,177600.0
2013-04-02 10:40:00,20.29,20.32,20.26,20.29,153800.0,17.3529,17.3786,17.3273,17.3529,153800.0
2013-04-02 10:50:00,20.29,20.33,20.28,20.29,336400.0,17.3529,17.3871,17.3444,17.3529,336400.0
2013-04-02 11:00:00,20.29,20.3,20.2,20.21,184400.0,17.3529,17.3615,17.276,17.2845,184400.0
2013-04-02 11:10:00,20.21,20.25,20.19,20.2,132000.0,17.2845,17.3187,17.2674,17.276,132000.0
2013-04-02 11:20:00,20.21,20.21,20.15,20.16,154800.0,17.2845,17.2845,17.2332,17.2418,154800.0
2013-04-02 11:30:00,20.16,20.17,20.09,20.11,159200.0,17.2418,17.2503,17.1819,17.199,159200.0
2013-04-02 11:40:00,20.1,20.12,20.01,20.03,144400.0,17.1904,17.2075,17.1135,17.1306,144400.0
2013-04-02 11:50:00,20.04,20.07,20.0,20.04,89200.0,17.1391,17.1648,17.1049,17.1391,89200.0
2013-04-02 12:00:00,20.04,20.05,20.01,20.05,73700.0,17.1391,17.1477,17.1135,17.1477,73700.0
2013-04-02 12:10:00,20.05,20.11,20.05,20.1,153800.0,17.1477,17.199,17.1477,17.1904,153800.0
2013-04-02 12:20:00,20.09,20.15,20.07,20.14,153100.0,17.1819,17.2332,17.1648,17.2247,153100.0
2013-04-02 12:30:00,20.14,20.14,20.07,20.08,106700.0,17.2247,17.2247,17.1648,17.1733,106700.0
2013-04-02 12:40:00,20.07,20.11,20.04,20.11,567600.0,17.1648,17.199,17.1391,17.199,567600.0
2013-04-02 12:50:00,20.11,20.13,20.05,20.05,143900.0,17.199,17.2161,17.1477,17.1477,143900.0
2013-04-02 13:00:00,20.06,20.09,20.05,20.05,73400.0,17.1562,17.1819,17.1477,17.1477,73400.0
2013-04-02 13:10:00,20.05,20.08,20.03,20.03,90700.0,17.1477,17.1733,17.1306,17.1306,90700.0
2013-04-02 13:20:00,20.03,20.05,20.01,20.02,66600.0,17.1306,17.1477,17.1135,17.122,66600.0
2013-04-02 13:30:00,20.03,20.07,20.02,20.07,61700.0,17.1306,17.1648,17.122,17.1648,61700.0
2013-04-02 13:40:00,20.07,20.08,20.03,20.04,106600.0,17.1648,17.1733,17.1306,17.1391,106600.0
2013-04-02 13:50:00,20.03,20.07,20.03,20.06,91200.0,17.1306,17.1648,17.1306,17.1562,91200.0
2013-04-02 14:00:00,20.06,20.1,20.05,20.09,78200.0,17.1562,17.1904,17.1477,17.1819,78200.0
2013-04-02 14:10:00,20.1,20.12,20.08,20.1,103900.0,17.1904,17.2075,17.1733,17.1904,103900.0
2013-04-02 14:20:00,20.11,20.12,20.05,20.05,123500.0,17.199,17.2075,17.1477,17.1477,123500.0
2013-04-02 14:30:00,20.05,20.05,19.92,19.92,131900.0,17.1477,17.1477,17.0365,17.0365,131900.0
2013-04-02 14:40:00,19.93,19.93,19.83,19.83,271800.0,17.045,17.045,16.9595,16.9595,271800.0
2013-04-02 14:50:00,19.83,19.85,19.78,19.83,234700.0,16.9595,16.9766,16.9168,16.9595,234700.0
2013-04-02 15:00:00,19.82,19.9,19.8,19.87,200000.0,16.951,17.0194,16.9339,16.9937,200000.0
2013-04-02 15:10:00,19.88,19.88,19.76,19.77,146600.0,17.0023,17.0023,16.8997,16.9082,146600.0
2013-04-02 15:20:00,19.77,19.86,19.76,19.86,233600.0,16.9082,16.9852,16.8997,16.9852,233600.0
2013-04-02 15:30:00,19.85,19.88,19.78,19.8,420700.0,16.9766,17.0023,16.9168,16.9339,420700.0
2013-04-02 15:40:00,19.79,19.82,19.77,19.8,381700.0,16.9253,16.951,16.9082,16.9339,381700.0
2013-04-02 15:50:00,19.8,19.88,19.8,19.86,573400.0,16.9339,17.0023,16.9339,16.9852,573400.0
2013-04-03 09:30:00,19.83,19.99,19.83,19.87,188400.0,16.9595,17.0964,16.9595,16.9937,188400.0
2013-04-03 09:40:00,19.87,19.88,19.7,19.73,301900.0,16.9937,17.0023,16.8483,16.874,301900.0
2013-04-03 09:50:00,19.72,19.72,19.59,19.64,256800.0,16.8654,16.8654,16.7543,16.797,256800.0
2013-04-03 10:00:00,19.62,19.63,19.31,19.33,592200.0,16.7799,16.7885,16.5148,16.5319,592200.0
2013-04-03 10:10:00,19.32,19.42,19.25,19.42,505900.0,16.5233,16.6089,16.4635,16.6089,505900.0
2013-04-03 10:20:00,19.42,19.61,19.38,19.59,437800.0,16.6089,16.7714,16.5747,16.7543,437800.0
2013-04-03 10:30:00,19.59,19.61,19.52,19.55,357500.0,16.7543,16.7714,16.6944,16.7201,357500.0
2013-04-03 10:40:00,19.56,19.57,19.43,19.44,292100.0,16.7286,16.7372,16.6174,16.626,292100.0
2013-04-03 10:50:00,19.44,19.46,19.28,19.31,318600.0,16.626,16.6431,16.4891,16.5148,318600.0
2013-04-03 11:00:00,19.31,19.34,19.24,19.27,258500.0,16.5148,16.5405,16.4549,16.4806,258500.0
2013-04-03 11:10:00,19.27,19.38,19.23,19.28,341600.0,16.4806,16.5747,16.4464,16.4891,341600.0
2013-04-03 11:20:00,19.28,19.33,19.21,19.23,286100.0,16.4891,16.5319,16.4293,16.4464,286100.0
2013-04-03 11:30:00,19.23,19.28,19.15,19.16,234800.0,16.4464,16.4891,16.378,16.3865,234800.0
2013-04-03 11:40:00,19.16,19.21,19.09,19.21,174800.0,16.3865,16.4293,16.3266,16.4293,174800.0
2013-04-03 11:50:00,19.21,19.22,19.08,19.11,285000.0,16.4293,16.4378,16.3181,16.3437,285000.0
2013-04-03 12:00:00,19.1,19.14,19.02,19.07,410500.0,16.3352,16.3694,16.2668,16.3095,410500.0
2013-04-03 12:10:00,19.06,19.09,19.03,19.05,479600.0,16.301,16.3266,16.2753,16.2924,479600.0
2013-04-03 12:20:00,19.05,19.1,19.03,19.04,234500.0,16.2924,16.3352,16.2753,16.2839,234500.0
2013-04-03 12:30:00,19.03,19.07,19.0,19.02,264900.0,16.2753,16.3095,16.2497,16.2668,264900.0
2013-04-03 12:40:00,19.02,19.02,18.91,18.93,356300.0,16.2668,16.2668,16.1727,16.1898,356300.0
2013-04-03 12:50:00,18.94,19.01,18.94,18.97,158400.0,16.1984,16.2582,16.1984,16.224,158400.0
2013-04-03 13:00:00,18.97,18.99,18.75,18.91,631900.0,16.224,16.2411,16.0359,16.1727,631900.0
2013-04-03 13:10:00,18.9,18.9,18.84,18.84,429200.0,16.1641,16.1641,16.1128,16.1128,429200.0
2013-04-03 13:20:00,18.84,18.88,18.74,18.78,423500.0,16.1128,16.147,16.0273,16.0615,423500.0
2013-04-03 13:30:00,18.78,18.8,18.65,18.66,209000.0,16.0615,16.0786,15.9503,15.9589,209000.0
2013-04-03 13:40:00,18.67,18.72,18.58,18.72,288300.0,15.9674,16.0102,15.8905,16.0102,288300.0
2013-04-03 13:50:00,18.71,18.73,18.58,18.59,248700.0,16.0016,16.0188,15.8905,15.899,248700.0
2013-04-03 14:00:00,18.59,18.71,18.58,18.68,284300.0,15.899,16.0016,15.8905,15.976,284300.0
2013-04-03 14:10:00,18.69,18.81,18.69,18.74,343400.0,15.9845,16.0872,15.9845,16.0273,343400.0
2013-04-03 14:20:00,18.75,18.78,18.63,18.71,298500.0,16.0359,16.0615,15.9332,16.0016,298500.0
2013-04-03 14:30:00,18.7,18.75,18.68,18.69,160200.0,15.9931,16.0359,15.976,15.9845,160200.0
2013-04-03 14:40:00,18.68,18.98,18.68,18.98,603900.0,15.976,16.2326,15.976,16.2326,603900.0
2013-04-03 14:50:00,18.98,19.04,18.86,18.92,524900.0,16.2326,16.2839,16.1299,16.1813,524900.0
2013-04-03 15:00:00,18.93,19.04,18.9,19.01,649100.0,16.1898,16.2839,16.1641,16.2582,649100.0
2013-04-03 15:10:00,19.0,19.03,18.96,18.99,436100.0,16.2497,16.2753,16.2155,16.2411,436100.0
2013-04-03 15:20:00,18.99,19.0,18.92,19.0,633300.0,16.2411,16.2497,16.1813,16.2497,633300.0
2013-04-03 15:30:00,19.0,19.0,18.84,18.87,578300.0,16.2497,16.2497,16.1128,16.1385,578300.0
2013-04-03 15:40:00,18.87,19.05,18.86,19.04,919600.0,16.1385,16.2924,16.1299,16.2839,919600.0
2013-04-03 15:50:00,19.04,19.05,18.99,19.0,1017900.0,16.2839,16.2924,16.2411,16.2497,1017900.0
2013-04-04 09:30:00,19.14,19.16,18.87,18.92,440900.0,16.3694,16.3865,16.1385,16.1813,440900.0
2013-04-04 09:40:00,18.93,19.28,18.93,19.14,608400.0,16.1898,16.4891,16.1898,16.3694,608400.0
2013-04-04 09:50:00,19.15,19.23,19.12,19.18,332200.0,16.378,16.4464,16.3523,16.4036,332200.0
2013-04-04 10:00:00,19.17,19.25,19.11,19.15,338900.0,16.3951,16.4635,16.3437,16.378,338900.0
2013-04-04 10:10:00,19.15,19.23,19.14,19.21,409100.0,16.378,16.4464,16.3694,16.4293,409100.0
2013-04-04 10:20:00,19.2,19.24,19.16,19.2,503200.0,16.4207,16.4549,16.3865,16.4207,503200.0
2013-04-04 10:30:00,19.2,19.23,19.06,19.08,244700.0,16.4207,16.4464,16.301,16.3181,244700.0
2013-04-04 10:40:00,19.09,19.19,19.08,19.15,259300.0,16.3266,16.4122,16.3181,16.378,259300.0
2013-04-04 10:50:00,19.15,19.16,18.99,19.05,224400.0,16.378,16.3865,16.2411,16.2924,224400.0
2013-04-04 11:00:00,19.05,19.17,19.04,19.07,152400.0,16.2924,16.3951,16.2839,16.3095,152400.0
2013-04-04 11:10:00,19.07,19.12,19.05,19.11,152000.0,16.3095,16.3523,16.2924,16.3437,152000.0
2013-04-04 11:20:00,19.12,19.18,19.09,19.14,239600.0,16.3523,16.4036,16.3266,16.3694,239600.0
2013-04-04 11:30:00,19.14,19.14,19.01,19.03,160800.0,16.3694,16.3694,16.2582,16.2753,160800.0
2013-04-04 11:40:00,19.02,19.12,19.01,19.09,326100.0,16.2668,16.3523,16.2582,16.3266,326100.0
2013-04-04 11:50:00,19.08,19.08,18.98,19.01,80300.0,16.3181,16.3181,16.2326,16.2582,80300.0
2013-04-04 12:00:00,18.99,18.99,18.87,18.89,162800.0,16.2411,16.2411,16.1385,16.1556,162800.0
2013-04-04 12:10:00,18.89,18.97,18.86,18.96,158700.0,16.1556,16.224,16.1299,16.2155,158700.0
2013-04-04 12:20:00,18.96,19.0,18.9,18.95,104600.0,16.2155,16.2497,16.1641,16.2069,104600.0
2013-04-04 12:30:00,18.94,18.99,18.93,18.97,90900.0,16.1984,16.2411,16.1898,16.224,90900.0
2013-04-04 12:40:00,18.97,19.03,18.96,19.02,82000.0,16.224,16.2753,16.2155,16.2668,82000.0
2013-04-04 12:50:00,19.02,19.04,18.97,19.03,81800.0,16.2668,16.2839,16.224,16.2753,81800.0
2013-04-04 13:00:00,19.03,19.03,18.96,18.96,91900.0,16.2753,16.2753,16.2155,16.2155,91900.0
2013-04-04 13:10:00,18.96,18.97,18.88,18.93,95900.0,16.2155,16.224,16.147,16.1898,95900.0
2013-04-04 13:20:00,18.94,18.95,18.9,18.93,102700.0,16.1984,16.2069,16.1641,16.1898,102700.0
2013-04-04 13:30:00,18.92,18.95,18.88,18.93,98300.0,16.1813,16.2069,16.147,16.1898,98300.0
2013-04-04 13:40:00,18.94,19.01,18.94,18.98,121900.0,16.1984,16.2582,16.1984,16.2326,121900.0
2013-04-04 13:50:00,18.97,18.99,18.94,18.94,50500.0,16.224,16.2411,16.1984,16.1984,50500.0
2013-04-04 14:00:00,18.94,18.96,18.89,18.96,155100.0,16.1984,16.2155,16.1556,16.2155,155100.0
2013-04-04 14:10:00,18.96,19.0,18.95,18.99,295600.0,16.2155,16.2497,16.2069,16.2411,295600.0
2013-04-04 14:20:00,18.99,19.01,18.94,18.99,96600.0,16.2411,16.2582,16.1984,16.2411,96600.0
2013-04-04 14:30:00,18.99,19.0,18.96,18.99,128500.0,16.2411,16.2497,16.2155,16.2411,128500.0
2013-04-04 14:40:00,18.98,19.03,18.96,18.98,226200.0,16.2326,16.2753,16.2155,16.2326,226200.0
2013-04-04 14:50:00,18.98,18.99,18.94,18.95,64800.0,16.2326,16.2411,16.1984,16.2069,64800.0
2013-04-04 15:00:00,18.96,19.0,18.94,18.94,89700.0,16.2155,16.2497,16.1984,16.1984,89700.0
2013-04-04 15:10:00,18.94,18.99,18.94,18.96,96300.0,16.1984,16.2411,16.1984,16.2155,96300.0
2013-04-04 15:20:00,18.96,18.98,18.94,18.98,174000.0,16.2155,16.2326,16.1984,16.2326,174000.0
2013-04-04 15:30:00,18.97,19.01,18.94,18.98,495500.0,16.224,16.2582,16.1984,16.2326,495500.0
2013-04-04 15:40:00,18.97,18.99,18.95,18.95,324700.0,16.224,16.2411,16.2069,16.2069,324700.0
2013-04-04 15:50:00,18.95,18.98,18.93,18.97,649400.0,16.2069,16.2326,16.1898,16.224,649400.0
2013-04-05 09:30:00,18.53,18.55,18.38,18.52,682900.0,15.8477,15.8648,15.7194,15.8392,682900.0
2013-04-05 09:40:00,18.51,18.8,18.5,18.68,639200.0,15.8306,16.0786,15.822,15.976,639200.0
2013-04-05 09:50:00,18.67,18.69,18.54,18.55,480100.0,15.9674,15.9845,15.8563,15.8648,480100.0
2013-04-05 10:00:00,18.55,18.58,18.45,18.55,550500.0,15.8648,15.8905,15.7793,15.8648,550500.0
2013-04-05 10:10:00,18.54,18.56,18.41,18.46,298000.0,15.8563,15.8734,15.7451,15.7878,298000.0
2013-04-05 10:20:00,18.46,18.55,18.45,18.52,262500.0,15.7878,15.8648,15.7793,15.8392,262500.0
2013-04-05 10:30:00,18.52,18.64,18.51,18.63,333700.0,15.8392,15.9418,15.8306,15.9332,333700.0
2013-04-05 10:40:00,18.63,18.75,18.62,18.72,596400.0,15.9332,16.0359,15.9247,16.0102,596400.0
2013-04-05 10:50:00,18.71,18.8,18.65,18.72,334000.0,16.0016,16.0786,15.9503,16.0102,334000.0
2013-04-05 11:00:00,18.72,18.78,18.68,18.76,320400.0,16.0102,16.0615,15.976,16.0444,320400.0
2013-04-05 11:10:00,18.77,18.89,18.76,18.86,271800.0,16.053,16.1556,16.0444,16.1299,271800.0
2013-04-05 11:20:00,18.86,18.9,18.85,18.87,179200.0,16.1299,16.1641,16.1214,16.1385,179200.0
2013-04-05 11:30:00,18.87,18.91,18.82,18.82,265900.0,16.1385,16.1727,16.0957,16.0957,265900.0
2013-04-05 11:40:00,18.83,18.96,18.82,18.96,192200.0,16.1043,16.2155,16.0957,16.2155,192200.0
2013-04-05 11:50:00,18.96,19.0,18.84,18.84,246200.0,16.2155,16.2497,16.1128,16.1128,246200.0
2013-04-05 12:00:00,18.84,18.85,18.8,18.84,86100.0,16.1128,16.1214,16.0786,16.1128,86100.0
2013-04-05 12:10:00,18.84,18.86,18.8,18.81,72900.0,16.1128,16.1299,16.0786,16.0872,72900.0
2013-04-05 12:20:00,18.81,18.83,18.77,18.79,106000.0,16.0872,16.1043,16.053,16.0701,106000.0
2013-04-05 12:30:00,18.79,18.85,18.79,18.8,153100.0,16.0701,16.1214,16.0701,16.0786,153100.0
2013-04-05 12:40:00,18.8,18.84,18.8,18.82,123400.0,16.0786,16.1128,16.0786,16.0957,123400.0
2013-04-05 12:50:00,18.82,18.83,18.75,18.75,98200.0,16.0957,16.1043,16.0359,16.0359,98200.0
2013-04-05 13:00:00,18.76,18.82,18.75,18.8,118300.0,16.0444,16.0957,16.0359,16.0786,118300.0
2013-04-05 13:10:00,18.8,18.91,18.8,18.89,143800.0,16.0786,16.1727,16.0786,16.1556,143800.0
2013-04-05 13:20:00,18.88,18.92,18.88,18.91,124900.0,16.147,16.1813,16.147,16.1727,124900.0
2013-04-05 13:30:00,18.91,18.95,18.88,18.9,112100.0,16.1727,16.2069,16.147,16.1641,112100.0
2013-04-05 13:40:00,18.9,18.91,18.86,18.87,118500.0,16.1641,16.1727,16.1299,16.1385,118500.0
2013-04-05 13:50:00,18.86,18.89,18.82,18.82,63200.0,16.1299,16.1556,16.0957,16.0957,63200.0
2013-04-05 14:00:00,18.83,18.86,18.78,18.84,215500.0,16.1043,16.1299,16.0615,16.1128,215500.0
2013-04-05 14:10:00,18.84,18.84,18.81,18.82,67400.0,16.1128,16.1128,16.0872,16.0957,67400.0
2013-04-05 14:20:00,18.82,18.91,18.82,18.89,136100.0,16.0957,16.1727,16.0957,16.1556,136100.0
2013-04-05 14:30:00,18.89,18.92,18.85,18.88,156600.0,16.1556,16.1813,16.1214,16.147,156600.0
2013-04-05 14:40:00,18.88,18.91,18.86,18.89,159200.0,16.147,16.1727,16.1299,16.1556,159200.0
2013-04-05 14:50:00,18.89,18.96,18.87,18.96,108400.0,16.1556,16.2155,16.1385,16.2155,108400.0
2013-04-05 15:00:00,18.96,18.96,18.9,18.91,147600.0,16.2155,16.2155,16.1641,16.1727,147600.0
2013-04-05 15:10:00,18.91,18.96,18.91,18.94,244200.0,16.1727,16.2155,16.1727,16.1984,244200.0
2013-04-05 15:20:00,18.93,18.96,18.89,18.94,247800.0,16.1898,16.2155,16.1556,16.1984,247800.0
2013-04-05 15:30:00,18.95,19.1,18.92,19.07,297700.0,16.2069,16.3352,16.1813,16.3095,297700.0
2013-04-05 15:40:00,19.07,19.15,19.07,19.12,471000.0,16.3095,16.378,16.3095,16.3523,471000.0
2013-04-05 15:50:00,19.12,19.17,19.07,19.14,688800.0,16.3523,16.3951,16.3095,16.3694,688800.0
2013-04-08 09:30:00,19.1,19.37,19.06,19.27,288300.0,16.3352,16.5661,16.301,16.4806,288300.0
2013-04-08 09:40:00,19.26,19.4,19.21,19.32,281600.0,16.472,16.5918,16.4293,16.5233,281600.0
2013-04-08 09:50:00,19.32,19.33,19.12,19.28,361700.0,16.5233,16.5319,16.3523,16.4891,361700.0
2013-04-08 10:00:00,19.28,19.32,18.97,19.01,699400.0,16.4891,16.5233,16.224,16.2582,699400.0
2013-04-08 10:10:00,19.02,19.05,18.9,18.95,359800.0,16.2668,16.2924,16.1641,16.2069,359800.0
2013-04-08 10:20:00,18.94,19.07,18.94,19.07,243500.0,16.1984,16.3095,16.1984,16.3095,243500.0
2013-04-08 10:30:00,19.08,19.25,19.05,19.2,474300.0,16.3181,16.4635,16.2924,16.4207,474300.0
2013-04-08 10:40:00,19.2,19.32,19.16,19.29,484700.0,16.4207,16.5233,16.3865,16.4977,484700.0
2013-04-08 10:50:00,19.28,19.32,19.17,19.23,214000.0,16.4891,16.5233,16.3951,16.4464,214000.0
2013-04-08 11:00:00,19.22,19.3,19.21,19.29,161900.0,16.4378,16.5062,16.4293,16.4977,161900.0
2013-04-08 11:10:00,19.29,19.47,19.28,19.42,324400.0,16.4977,16.6516,16.4891,16.6089,324400.0
2013-04-08 11:20:00,19.43,19.46,19.33,19.35,152000.0,16.6174,16.6431,16.5319,16.549,152000.0
2013-04-08 11:30:00,19.35,19.39,19.29,19.38,156500.0,16.549,16.5832,16.4977,16.5747,156500.0
2013-04-08 11:40:00,19.38,19.43,19.36,19.4,100600.0,16.5747,16.6174,16.5576,16.5918,100600.0
2013-04-08 11:50:00,19.4,19.46,19.35,19.35,135500.0,16.5918,16.6431,16.549,16.549,135500.0
2013-04-08 12:00:00,19.35,19.4,19.34,19.36,87400.0,16.549,16.5918,16.5405,16.5576,87400.0
2013-04-08 12:10:00,19.36,19.37,19.3,19.31,84600.0,16.5576,16.5661,16.5062,16.5148,84600.0
2013-04-08 12:20:00,19.31,19.35,19.26,19.31,131000.0,16.5148,16.549,16.472,16.5148,131000.0
2013-04-08 12:30:00,19.31,19.42,19.31,19.42,163300.0,16.5148,16.6089,16.5148,16.6089,163300.0
2013-04-08 12:40:00,19.43,19.44,19.41,19.42,64900.0,16.6174,16.626,16.6003,16.6089,64900.0
2013-04-08 12:50:00,19.41,19.45,19.41,19.43,58200.0,16.6003,16.6345,16.6003,16.6174,58200.0
2013-04-08 13:00:00,19.43,19.5,19.42,19.49,111800.0,16.6174,16.6773,16.6089,16.6687,111800.0
2013-04-08 13:10:00,19.49,19.58,19.48,19.58,254500.0,16.6687,16.7457,16.6602,16.7457,254500.0
2013-04-08 13:20:00,19.59,19.62,19.53,19.55,201800.0,16.7543,16.7799,16.703,16.7201,201800.0
2013-04-08 13:30:00,19.55,19.58,19.5,19.57,147400.0,16.7201,16.7457,16.6773,16.7372,147400.0
2013-04-08 13:40:00,19.57,19.72,19.56,19.72,314000.0,16.7372,16.8654,16.7286,16.8654,314000.0
2013-04-08 13:50:00,19.71,19.72,19.68,19.71,199500.0,16.8569,16.8654,16.8312,16.8569,199500.0
2013-04-08 14:00:00,19.71,19.74,19.67,19.73,176500.0,16.8569,16.8826,16.8227,16.874,176500.0
2013-04-08 14:10:00,19.73,19.76,19.71,19.74,193700.0,16.874,16.8997,16.8569,16.8826,193700.0
2013-04-08 14:20:00,19.75,19.75,19.65,19.69,200900.0,16.8911,16.8911,16.8056,16.8398,200900.0
2013-04-08 14:30:00,19.7,19.71,19.66,19.67,190100.0,16.8483,16.8569,16.8141,16.8227,190100.0
2013-04-08 14:40:00,19.68,19.7,19.64,19.67,129400.0,16.8312,16.8483,16.797,16.8227,129400.0
2013-04-08 14:50:00,19.67,19.7,19.66,19.69,200500.0,16.8227,16.8483,16.8141,16.8398,200500.0
2013-04-08 15:00:00,19.69,19.71,19.68,19.7,113000.0,16.8398,16.8569,16.8312,16.8483,113000.0
2013-04-08 15:10:00,19.7,19.76,19.68,19.71,204000.0,16.8483,16.8997,16.8312,16.8569,204000.0
2013-04-08 15:20:00,19.71,19.75,19.69,19.75,118900.0,16.8569,16.8911,16.8398,16.8911,118900.0
2013-04-08 15:30:00,19.75,19.8,19.72,19.74,313600.0,16.8911,16.9339,16.8654,16.8826,313600.0
2013-04-08 15:40:00,19.75,19.76,19.69,19.7,367600.0,16.8911,16.8997,16.8398,16.8483,367600.0
2013-04-08 15:50:00,19.71,19.72,19.67,19.72,649200.0,16.8569,16.8654,16.8227,16.8654,649200.0
2013-04-09 09:30:00,19.61,19.8,19.57,19.62,294600.0,16.7714,16.9339,16.7372,16.7799,294600.0
2013-04-09 09:40:00,19.62,19.77,19.58,19.75,178200.0,16.7799,16.9082,16.7457,16.8911,178200.0
2013-04-09 09:50:00,19.74,19.86,19.65,19.69,247100.0,16.8826,16.9852,16.8056,16.8398,247100.0
2013-04-09 10:00:00,19.68,19.68,19.5,19.61,328000.0,16.8312,16.8312,16.6773,16.7714,328000.0
2013-04-09 10:10:00,19.6,19.62,19.49,19.52,133400.0,16.7628,16.7799,16.6687,16.6944,133400.0
2013-04-09 10:20:00,19.51,19.63,19.49,19.59,272500.0,16.6858,16.7885,16.6687,16.7543,272500.0
2013-04-09 10:30:00,19.6,19.6,19.42,19.45,216000.0,16.7628,16.7628,16.6089,16.6345,216000.0
2013-04-09 10:40:00,19.45,19.45,19.29,19.4,258000.0,16.6345,16.6345,16.4977,16.5918,258000.0
2013-04-09 10:50:00,19.39,19.39,19.28,19.34,244300.0,16.5832,16.5832,16.4891,16.5405,244300.0
2013-04-09 11:00:00,19.34,19.35,19.26,19.35,182200.0,16.5405,16.549,16.472,16.549,182200.0
2013-04-09 11:10:00,19.35,19.46,19.35,19.36,133900.0,16.549,16.6431,16.549,16.5576,133900.0
2013-04-09 11:20:00,19.36,19.46,19.36,19.39,123800.0,16.5576,16.6431,16.5576,16.5832,123800.0
2013-04-09 11:30:00,19.39,19.48,19.38,19.48,147500.0,16.5832,16.6602,16.5747,16.6602,147500.0
2013-04-09 11:40:00,19.48,19.53,19.43,19.43,107800.0,16.6602,16.703,16.6174,16.6174,107800.0
2013-04-09 11:50:00,19.43,19.44,19.36,19.39,115800.0,16.6174,16.626,16.5576,16.5832,115800.0
2013-04-09 12:00:00,19.39,19.4,19.35,19.36,91000.0,16.5832,16.5918,16.549,16.5576,91000.0
2013-04-09 12:10:00,19.36,19.4,19.34,19.36,56500.0,16.5576,16.5918,16.5405,16.5576,56500.0
2013-04-09 12:20:00,19.37,19.49,19.35,19.47,97700.0,16.5661,16.6687,16.549,16.6516,97700.0
2013-04-09 12:30:00,19.48,19.53,19.45,19.48,181000.0,16.6602,16.703,16.6345,16.6602,181000.0
2013-04-09 12:40:00,19.47,19.48,19.43,19.45,75900.0,16.6516,16.6602,16.6174,16.6345,75900.0
2013-04-09 12:50:00,19.45,19.49,19.45,19.49,70000.0,16.6345,16.6687,16.6345,16.6687,70000.0
2013-04-09 13:00:00,19.48,19.52,19.46,19.49,93200.0,16.6602,16.6944,16.6431,16.6687,93200.0
2013-04-09 13:10:00,19.48,19.56,19.46,19.51,86400.0,16.6602,16.7286,16.6431,16.6858,86400.0
2013-04-09 13:20:00,19.51,19.55,19.5,19.53,68400.0,16.6858,16.7201,16.6773,16.703,68400.0
2013-04-09 13:30:00,19.53,19.59,19.5,19.53,100800.0,16.703,16.7543,16.6773,16.703,100800.0
2013-04-09 13:40:00,19.53,19.58,19.53,19.56,96800.0,16.703,16.7457,16.703,16.7286,96800.0
2013-04-09 13:50:00,19.56,19.56,19.49,19.51,44600.0,16.7286,16.7286,16.6687,16.6858,44600.0
2013-04-09 14:00:00,19.52,19.54,19.45,19.47,86900.0,16.6944,16.7115,16.6345,16.6516,86900.0
2013-04-09 14:10:00,19.46,19.5,19.4,19.49,91700.0,16.6431,16.6773,16.5918,16.6687,91700.0
2013-04-09 14:20:00,19.48,19.52,19.44,19.5,81800.0,16.6602,16.6944,16.626,16.6773,81800.0
2013-04-09 14:30:00,19.5,19.52,19.48,19.5,93700.0,16.6773,16.6944,16.6602,16.6773,93700.0
2013-04-09 14:40:00,19.51,19.57,19.51,19.54,115600.0,16.6858,16.7372,16.6858,16.7115,115600.0
2013-04-09 14:50:00,19.55,19.55,19.51,19.51,43900.0,16.7201,16.7201,16.6858,16.6858,43900.0
2013-04-09 15:00:00,19.52,19.55,19.49,19.5,145200.0,16.6944,16.7201,16.6687,16.6773,145200.0
2013-04-09 15:10:00,19.5,19.52,19.47,19.49,91200.0,16.6773,16.6944,16.6516,16.6687,91200.0
2013-04-09 15:20:00,19.48,19.5,19.45,19.45,184900.0,16.6602,16.6773,16.6345,16.6345,184900.0
2013-04-09 15:30:00,19.46,19.49,19.41,19.44,189400.0,16.6431,16.6687,16.6003,16.626,189400.0
2013-04-09 15:40:00,19.45,19.49,19.44,19.48,232100.0,16.6345,16.6687,16.626,16.6602,232100.0
2013-04-09 15:50:00,19.48,19.51,19.43,19.46,505600.0,16.6602,16.6858,16.6174,16.6431,505600.0
2013-04-10 09:30:00,19.52,19.58,19.22,19.3,235000.0,16.6944,16.7457,16.4378,16.5062,235000.0
2013-04-10 09:40:00,19.3,19.33,19.11,19.33,282400.0,16.5062,16.5319,16.3437,16.5319,282400.0
2013-04-10 09:50:00,19.34,19.42,19.28,19.35,323400.0,16.5405,16.6089,16.4891,16.549,323400.0
2013-04-10 10:00:00,19.36,19.43,19.29,19.41,222000.0,16.5576,16.6174,16.4977,16.6003,222000.0
2013-04-10 10:10:00,19.41,19.43,19.2,19.21,152400.0,16.6003,16.6174,16.4207,16.4293,152400.0
2013-04-10 10:20:00,19.2,19.24,19.15,19.21,119200.0,16.4207,16.4549,16.378,16.4293,119200.0
2013-04-10 10:30:00,19.21,19.22,19.07,19.08,301700.0,16.4293,16.4378,16.3095,16.3181,301700.0
2013-04-10 10:40:00,19.09,19.11,19.05,19.09,293700.0,16.3266,16.3437,16.2924,16.3266,293700.0
2013-04-10 10:50:00,19.1,19.25,19.1,19.24,267500.0,16.3352,16.4635,16.3352,16.4549,267500.0
2013-04-10 11:00:00,19.24,19.27,19.2,19.25,189100.0,16.4549,16.4806,16.4207,16.4635,189100.0
2013-04-10 11:10:00,19.25,19.3,19.14,19.15,195800.0,16.4635,16.5062,16.3694,16.378,195800.0
2013-04-10 11:20:00,19.15,19.15,19.09,19.14,110400.0,16.378,16.378,16.3266,16.3694,110400.0
2013-04-10 11:30:00,19.15,19.21,19.12,19.18,189800.0,16.378,16.4293,16.3523,16.4036,189800.0
2013-04-10 11:40:00,19.18,19.22,19.1,19.1,244900.0,16.4036,16.4378,16.3352,16.3352,244900.0
2013-04-10 11:50:00,19.1,19.18,19.07,19.08,196400.0,16.3352,16.4036,16.3095,16.3181,196400.0
2013-04-10 12:00:00,19.07,19.1,19.03,19.07,167600.0,16.3095,16.3352,16.2753,16.3095,167600.0
2013-04-10 12:10:00,19.07,19.11,19.06,19.1,137400.0,16.3095,16.3437,16.301,16.3352,137400.0
2013-04-10 12:20:00,19.1,19.11,19.01,19.03,139100.0,16.3352,16.3437,16.2582,16.2753,139100.0
2013-04-10 12:30:00,19.04,19.11,19.01,19.1,119000.0,16.2839,16.3437,16.2582,16.3352,119000.0
2013-04-10 12:40:00,19.09,19.12,19.06,19.07,85900.0,16.3266,16.3523,16.301,16.3095,85900.0
2013-04-10 12:50:00,19.08,19.15,19.07,19.15,116900.0,16.3181,16.378,16.3095,16.378,116900.0
2013-04-10 13:00:00,19.15,19.18,19.14,19.15,100600.0,16.378,16.4036,16.3694,16.378,100600.0
2013-04-10 13:10:00,19.15,19.19,19.14,19.16,67700.0,16.378,16.4122,16.3694,16.3865,67700.0
2013-04-10 13:20:00,19.16,19.2,19.14,19.19,112300.0,16.3865,16.4207,16.3694,16.4122,112300.0
2013-04-10 13:30:00,19.19,19.25,19.18,19.21,230500.0,16.4122,16.4635,16.4036,16.4293,230500.0
2013-04-10 13:40:00,19.21,19.24,19.18,19.2,129900.0,16.4293,16.4549,16.4036,16.4207,129900.0
2013-04-10 13:50:00,19.2,19.23,19.17,19.19,704700.0,16.4207,16.4464,16.3951,16.4122,704700.0
2013-04-10 14:00:00,19.2,19.22,19.16,19.17,60200.0,16.4207,16.4378,16.3865,16.3951,60200.0
2013-04-10 14:10:00,19.17,19.19,19.15,19.16,151200.0,16.3951,16.4122,16.378,16.3865,151200.0
2013-04-10 14:20:00,19.16,19.18,19.1,19.15,272900.0,16.3865,16.4036,16.3352,16.378,272900.0
2013-04-10 14:30:00,19.15,19.18,19.1,19.18,126000.0,16.378,16.4036,16.3352,16.4036,126000.0
2013-04-10 14:40:00,19.18,19.19,19.13,19.15,166700.0,16.4036,16.4122,16.3609,16.378,166700.0
2013-04-10 14:50:00,19.15,19.17,19.12,19.13,247800.0,16.378,16.3951,16.3523,16.3609,247800.0
2013-04-10 15:00:00,19.14,19.15,19.08,19.13,138200.0,16.3694,16.378,16.3181,16.3609,138200.0
2013-04-10 15:10:00,19.14,19.21,19.13,19.2,116800.0,16.3694,16.4293,16.3609,16.4207,116800.0
2013-04-10 15:20:00,19.2,19.21,19.16,19.19,164400.0,16.4207,16.4293,16.3865,16.4122,164400.0
2013-04-10 15:30:00,19.2,19.25,19.16,19.23,245000.0,16.4207,16.4635,16.3865,16.4464,245000.0
2013-04-10 15:40:00,19.24,19.29,19.23,19.27,403200.0,16.4549,16.4977,16.4464,16.4806,403200.0
2013-04-10 15:50:00,19.28,19.31,19.24,19.24,754800.0,16.4891,16.5148,16.4549,16.4549,754800.0
2013-04-11 09:30:00,19.24,19.3,19.16,19.22,178100.0,16.4549,16.5062,16.3865,16.4378,178100.0
2013-04-11 09:40:00,19.21,19.28,19.18,19.25,185700.0,16.4293,16.4891,16.4036,16.4635,185700.0
2013-04-11 09:50:00,19.26,19.47,19.24,19.39,166300.0,16.472,16.6516,16.4549,16.5832,166300.0
2013-04-11 10:00:00,19.39,19.51,19.37,19.46,184600.0,16.5832,16.6858,16.5661,16.6431,184600.0
2013-04-11 10:10:00,19.46,19.52,19.45,19.52,258400.0,16.6431,16.6944,16.6345,16.6944,258400.0
2013-04-11 10:20:00,19.51,19.52,19.31,19.39,285800.0,16.6858,16.6944,16.5148,16.5832,285800.0
2013-04-11 10:30:00,19.4,19.43,19.34,19.37,117700.0,16.5918,16.6174,16.5405,16.5661,117700.0
2013-04-11 10:40:00,19.37,19.45,19.34,19.43,146300.0,16.5661,16.6345,16.5405,16.6174,146300.0
2013-04-11 10:50:00,19.43,19.45,19.39,19.44,123800.0,16.6174,16.6345,16.5832,16.626,123800.0
2013-04-11 11:00:00,19.44,19.5,19.42,19.5,147100.0,16.626,16.6773,16.6089,16.6773,147100.0
2013-04-11 11:10:00,19.49,19.57,19.47,19.56,157900.0,16.6687,16.7372,16.6516,16.7286,157900.0
2013-04-11 11:20:00,19.56,19.66,19.56,19.64,130400.0,16.7286,16.8141,16.7286,16.797,130400.0
2013-04-11 11:30:00,19.64,19.69,19.59,19.59,256200.0,16.797,16.8398,16.7543,16.7543,256200.0
2013-04-11 11:40:00,19.59,19.64,19.54,19.58,99200.0,16.7543,16.797,16.7115,16.7457,99200.0
2013-04-11 11:50:00,19.57,19.6,19.53,19.56,185400.0,16.7372,16.7628,16.703,16.7286,185400.0
2013-04-11 12:00:00,19.56,19.56,19.39,19.46,144500.0,16.7286,16.7286,16.5832,16.6431,144500.0
2013-04-11 12:10:00,19.47,19.47,19.35,19.37,62500.0,16.6516,16.6516,16.549,16.5661,62500.0
2013-04-11 12:20:00,19.37,19.41,19.33,19.33,89800.0,16.5661,16.6003,16.5319,16.5319,89800.0
2013-04-11 12:30:00,19.33,19.45,19.33,19.44,38600.0,16.5319,16.6345,16.5319,16.626,38600.0
2013-04-11 12:40:00,19.45,19.48,19.39,19.39,87500.0,16.6345,16.6602,16.5832,16.5832,87500.0
2013-04-11 12:50:00,19.4,19.42,19.34,19.35,114500.0,16.5918,16.6089,16.5405,16.549,114500.0
2013-04-11 13:00:00,19.35,19.41,19.33,19.34,109700.0,16.549,16.6003,16.5319,16.5405,109700.0
2013-04-11 13:10:00,19.34,19.35,19.24,19.29,89900.0,16.5405,16.549,16.4549,16.4977,89900.0
2013-04-11 13:20:00,19.29,19.35,19.27,19.34,88400.0,16.4977,16.549,16.4806,16.5405,88400.0
2013-04-11 13:30:00,19.34,19.39,19.32,19.38,168200.0,16.5405,16.5832,16.5233,16.5747,168200.0
2013-04-11 13:40:00,19.38,19.38,19.29,19.3,132200.0,16.5747,16.5747,16.4977,16.5062,132200.0
2013-04-11 13:50:00,19.31,19.31,19.26,19.29,71300.0,16.5148,16.5148,16.472,16.4977,71300.0
2013-04-11 14:00:00,19.29,19.31,19.26,19.27,91700.0,16.4977,16.5148,16.472,16.4806,91700.0
2013-04-11 14:10:00,19.27,19.3,19.25,19.29,81500.0,16.4806,16.5062,16.4635,16.4977,81500.0
2013-04-11 14:20:00,19.28,19.32,19.27,19.3,462600.0,16.4891,16.5233,16.4806,16.5062,462600.0
2013-04-11 14:30:00,19.3,19.36,19.29,19.33,239800.0,16.5062,16.5576,16.4977,16.5319,239800.0
2013-04-11 14:40:00,19.34,19.4,19.33,19.37,187000.0,16.5405,16.5918,16.5319,16.5661,187000.0
2013-04-11 14:50:00,19.36,19.4,19.33,19.38,196400.0,16.5576,16.5918,16.5319,16.5747,196400.0
2013-04-11 15:00:00,19.37,19.4,19.34,19.35,117400.0,16.5661,16.5918,16.5405,16.549,117400.0
2013-04-11 15:10:00,19.33,19.36,19.28,19.29,225100.0,16.5319,16.5576,16.4891,16.4977,225100.0
2013-04-11 15:20:00,19.28,19.33,19.27,19.3,162000.0,16.4891,16.5319,16.4806,16.5062,162000.0
2013-04-11 15:30:00,19.31,19.34,19.28,19.31,215600.0,16.5148,16.5405,16.4891,16.5148,215600.0
2013-04-11 15:40:00,19.3,19.35,19.28,19.33,309000.0,16.5062,16.549,16.4891,16.5319,309000.0
2013-04-11 15:50:00,19.34,19.35,19.31,19.31,541500.0,16.5405,16.549,16.5148,16.5148,541500.0
2013-04-12 09:30:00,19.17,19.62,19.14,19.5,233900.0,16.3951,16.7799,16.3694,16.6773,233900.0
2013-04-12 09:40:00,19.5,19.61,19.4,19.58,285900.0,16.6773,16.7714,16.5918,16.7457,285900.0
2013-04-12 09:50:00,19.59,19.69,19.44,19.45,342300.0,16.7543,16.8398,16.626,16.6345,342300.0
2013-04-12 10:00:00,19.45,19.52,19.36,19.52,225900.0,16.6345,16.6944,16.5576,16.6944,225900.0
2013-04-12 10:10:00,19.51,19.57,19.43,19.44,99000.0,16.6858,16.7372,16.6174,16.626,99000.0
2013-04-12 10:20:00,19.44,19.55,19.43,19.45,155700.0,16.626,16.7201,16.6174,16.6345,155700.0
2013-04-12 10:30:00,19.44,19.45,19.37,19.37,115000.0,16.626,16.6345,16.5661,16.5661,115000.0
2013-04-12 10:40:00,19.37,19.39,19.27,19.31,161800.0,16.5661,16.5832,16.4806,16.5148,161800.0
2013-04-12 10:50:00,19.32,19.39,19.29,19.3,146900.0,16.5233,16.5832,16.4977,16.5062,146900.0
2013-04-12 11:00:00,19.3,19.31,19.18,19.22,89000.0,16.5062,16.5148,16.4036,16.4378,89000.0
2013-04-12 11:10:00,19.22,19.36,19.2,19.34,123400.0,16.4378,16.5576,16.4207,16.5405,123400.0
2013-04-12 11:20:00,19.34,19.44,19.34,19.4,114700.0,16.5405,16.626,16.5405,16.5918,114700.0
2013-04-12 11:30:00,19.41,19.51,19.39,19.44,130900.0,16.6003,16.6858,16.5832,16.626,130900.0
2013-04-12 11:40:00,19.44,19.5,19.4,19.5,87000.0,16.626,16.6773,16.5918,16.6773,87000.0
2013-04-12 11:50:00,19.5,19.53,19.43,19.43,128400.0,16.6773,16.703,16.6174,16.6174,128400.0
2013-04-12 12:00:00,19.43,19.51,19.4,19.5,82600.0,16.6174,16.6858,16.5918,16.6773,82600.0
2013-04-12 12:10:00,19.5,19.52,19.47,19.48,117600.0,16.6773,16.6944,16.6516,16.6602,117600.0
2013-04-12 12:20:00,19.48,19.51,19.38,19.38,117200.0,16.6602,16.6858,16.5747,16.5747,117200.0
2013-04-12 12:30:00,19.38,19.41,19.29,19.38,108100.0,16.5747,16.6003,16.4977,16.5747,108100.0
2013-04-12 12:40:00,19.39,19.41,19.27,19.27,76400.0,16.5832,16.6003,16.4806,16.4806,76400.0
2013-04-12 12:50:00,19.27,19.32,19.27,19.28,91200.0,16.4806,16.5233,16.4806,16.4891,91200.0
2013-04-12 13:00:00,19.28,19.35,19.28,19.34,89100.0,16.4891,16.549,16.4891,16.5405,89100.0
2013-04-12 13:10:00,19.34,19.34,19.25,19.26,55900.0,16.5405,16.5405,16.4635,16.472,55900.0
2013-04-12 13:20:00,19.25,19.28,19.2,19.25,102100.0,16.4635,16.4891,16.4207,16.4635,102100.0
2013-04-12 13:30:00,19.24,19.27,19.21,19.21,60100.0,16.4549,16.4806,16.4293,16.4293,60100.0
2013-04-12 13:40:00,19.21,19.22,19.16,19.2,101100.0,16.4293,16.4378,16.3865,16.4207,101100.0
2013-04-12 13:50:00,19.2,19.21,19.16,19.2,42900.0,16.4207,16.4293,16.3865,16.4207,42900.0
2013-04-12 14:00:00,19.21,19.21,19.16,19.18,42000.0,16.4293,16.4293,16.3865,16.4036,42000.0
2013-04-12 14:10:00,19.18,19.19,19.15,19.16,42900.0,16.4036,16.4122,16.378,16.3865,42900.0
2013-04-12 14:20:00,19.15,19.17,19.14,19.14,68900.0,16.378,16.3951,16.3694,16.3694,68900.0
2013-04-12 14:30:00,19.14,19.22,19.13,19.22,81100.0,16.3694,16.4378,16.3609,16.4378,81100.0
2013-04-12 14:40:00,19.21,19.25,19.21,19.23,42200.0,16.4293,16.4635,16.4293,16.4464,42200.0
2013-04-12 14:50:00,19.22,19.23,19.19,19.19,43400.0,16.4378,16.4464,16.4122,16.4122,43400.0
2013-04-12 15:00:00,19.19,19.22,19.17,19.21,63400.0,16.4122,16.4378,16.3951,16.4293,63400.0
2013-04-12 15:10:00,19.21,19.23,19.19,19.22,223300.0,16.4293,16.4464,16.4122,16.4378,223300.0
2013-04-12 15:20:00,19.22,19.25,19.2,19.24,71500.0,16.4378,16.4635,16.4207,16.4549,71500.0
2013-04-12 15:30:00,19.24,19.25,19.2,19.23,167300.0,16.4549,16.4635,16.4207,16.4464,167300.0
2013-04-12 15:40:00,19.23,19.25,19.21,19.23,427800.0,16.4464,16.4635,16.4293,16.4464,427800.0
2013-04-12 15:50:00,19.23,19.25,19.2,19.21,520800.0,16.4464,16.4635,16.4207,16.4293,520800.0
2013-04-15 09:30:00,19.02,19.03,18.81,18.94,285500.0,16.2668,16.2753,16.0872,16.1984,285500.0
2013-04-15 09:40:00,18.94,18.96,18.65,18.65,378200.0,16.1984,16.2155,15.9503,15.9503,378200.0
2013-04-15 09:50:00,18.65,18.84,18.61,18.83,219200.0,15.9503,16.1128,15.9161,16.1043,219200.0
2013-04-15 10:00:00,18.82,18.82,18.38,18.44,708900.0,16.0957,16.0957,15.7194,15.7707,708900.0
2013-04-15 10:10:00,18.45,18.61,18.41,18.6,227400.0,15.7793,15.9161,15.7451,15.9076,227400.0
2013-04-15 10:20:00,18.6,18.65,18.42,18.51,338300.0,15.9076,15.9503,15.7536,15.8306,338300.0
2013-04-15 10:30:00,18.51,18.52,18.43,18.52,279900.0,15.8306,15.8392,15.7622,15.8392,279900.0
2013-04-15 10:40:00,18.51,18.52,18.45,18.5,297000.0,15.8306,15.8392,15.7793,15.822,297000.0
2013-04-15 10:50:00,18.5,18.58,18.44,18.57,214100.0,15.822,15.8905,15.7707,15.8819,214100.0
2013-04-15 11:00:00,18.57,18.59,18.53,18.58,154100.0,15.8819,15.899,15.8477,15.8905,154100.0
2013-04-15 11:10:00,18.59,18.59,18.46,18.48,119000.0,15.899,15.899,15.7878,15.8049,119000.0
2013-04-15 11:20:00,18.48,18.48,18.4,18.41,201400.0,15.8049,15.8049,15.7365,15.7451,201400.0
2013-04-15 11:30:00,18.42,18.45,18.35,18.44,181800.0,15.7536,15.7793,15.6938,15.7707,181800.0
2013-04-15 11:40:00,18.44,18.44,18.37,18.38,101900.0,15.7707,15.7707,15.7109,15.7194,101900.0
2013-04-15 11:50:00,18.39,18.39,18.3,18.32,194400.0,15.728,15.728,15.651,15.6681,194400.0
2013-04-15 12:00:00,18.32,18.33,18.25,18.32,152600.0,15.6681,15.6767,15.6082,15.6681,152600.0
2013-04-15 12:10:00,18.33,18.41,18.32,18.35,140200.0,15.6767,15.7451,15.6681,15.6938,140200.0
2013-04-15 12:20:00,18.35,18.36,18.21,18.24,189500.0,15.6938,15.7023,15.574,15.5997,189500.0
2013-04-15 12:30:00,18.24,18.25,18.05,18.12,287100.0,15.5997,15.6082,15.4372,15.4971,287100.0
2013-04-15 12:40:00,18.12,18.17,18.09,18.13,300800.0,15.4971,15.5398,15.4714,15.5056,300800.0
2013-04-15 12:50:00,18.13,18.14,17.97,18.01,353100.0,15.5056,15.5142,15.3688,15.403,353100.0
2013-04-15 13:00:00,18.01,18.07,18.0,18.05,191200.0,15.403,15.4543,15.3944,15.4372,191200.0
2013-04-15 13:10:00,18.05,18.11,18.05,18.09,125000.0,15.4372,15.4885,15.4372,15.4714,125000.0
2013-04-15 13:20:00,18.09,18.09,18.01,18.04,153100.0,15.4714,15.4714,15.403,15.4286,153100.0
2013-04-15 13:30:00,18.04,18.11,18.04,18.11,116000.0,15.4286,15.4885,15.4286,15.4885,116000.0
2013-04-15 13:40:00,18.11,18.13,18.08,18.11,111400.0,15.4885,15.5056,15.4628,15.4885,111400.0
2013-04-15 13:50:00,18.12,18.12,18.06,18.07,115600.0,15.4971,15.4971,15.4457,15.4543,115600.0
2013-04-15 14:00:00,18.08,18.08,17.94,17.96,259700.0,15.4628,15.4628,15.3431,15.3602,259700.0
2013-04-15 14:10:00,17.96,17.99,17.92,17.95,266400.0,15.3602,15.3859,15.326,15.3517,266400.0
2013-04-15 14:20:00,17.95,18.01,17.94,17.99,191600.0,15.3517,15.403,15.3431,15.3859,191600.0
2013-04-15 14:30:00,17.99,18.04,17.95,18.01,182500.0,15.3859,15.4286,15.3517,15.403,182500.0
2013-04-15 14:40:00,18.01,18.14,18.0,18.11,190100.0,15.403,15.5142,15.3944,15.4885,190100.0
2013-04-15 14:50:00,18.11,18.12,18.02,18.04,234600.0,15.4885,15.4971,15.4115,15.4286,234600.0
2013-04-15 15:00:00,18.03,18.03,17.92,17.96,400600.0,15.4201,15.4201,15.326,15.3602,400600.0
2013-04-15 15:10:00,17.97,17.99,17.88,17.96,335000.0,15.3688,15.3859,15.2918,15.3602,335000.0
2013-04-15 15:20:00,17.96,18.05,17.93,17.94,376300.0,15.3602,15.4372,15.3346,15.3431,376300.0
2013-04-15 15:30:00,17.94,17.95,17.86,17.9,598800.0,15.3431,15.3517,15.2747,15.3089,598800.0
2013-04-15 15:40:00,17.9,17.95,17.86,17.9,643700.0,15.3089,15.3517,15.2747,15.3089,643700.0
2013-04-15 15:50:00,17.89,17.95,17.85,17.86,1155500.0,15.3003,15.3517,15.2661,15.2747,1155500.0
2013-04-16 09:30:00,18.39,18.46,18.27,18.34,436400.0,15.728,15.7878,15.6253,15.6852,436400.0
2013-04-16 09:40:00,18.35,18.36,17.97,18.23,320300.0,15.6938,15.7023,15.3688,15.5911,320300.0
2013-04-16 09:50:00,18.23,18.27,18.13,18.21,147200.0,15.5911,15.6253,15.5056,15.574,147200.0
2013-04-16 10:00:00,18.2,18.42,18.16,18.32,509100.0,15.5655,15.7536,15.5313,15.6681,509100.0
2013-04-16 10:10:00,18.32,18.41,18.31,18.31,357900.0,15.6681,15.7451,15.6596,15.6596,357900.0
2013-04-16 10:20:00,18.3,18.34,18.17,18.2,322700.0,15.651,15.6852,15.5398,15.5655,322700.0
2013-04-16 10:30:00,18.2,18.27,18.17,18.19,335100.0,15.5655,15.6253,15.5398,15.5569,335100.0
2013-04-16 10:40:00,18.19,18.21,18.03,18.12,505400.0,15.5569,15.574,15.4201,15.4971,505400.0
2013-04-16 10:50:00,18.11,18.25,18.09,18.25,246900.0,15.4885,15.6082,15.4714,15.6082,246900.0
2013-04-16 11:00:00,18.25,18.32,18.23,18.3,344300.0,15.6082,15.6681,15.5911,15.651,344300.0
2013-04-16 11:10:00,18.3,18.31,18.16,18.16,437100.0,15.651,15.6596,15.5313,15.5313,437100.0
2013-04-16 11:20:00,18.17,18.24,18.11,18.18,297900.0,15.5398,15.5997,15.4885,15.5484,297900.0
2013-04-16 11:30:00,18.17,18.2,18.12,18.19,246700.0,15.5398,15.5655,15.4971,15.5569,246700.0
2013-04-16 11:40:00,18.2,18.26,18.18,18.18,241200.0,15.5655,15.6168,15.5484,15.5484,241200.0
2013-04-16 11:50:00,18.19,18.3,18.19,18.29,152700.0,15.5569,15.651,15.5569,15.6424,152700.0
2013-04-16 12:00:00,18.29,18.3,18.2,18.22,158800.0,15.6424,15.651,15.5655,15.5826,158800.0
2013-04-16 12:10:00,18.23,18.24,18.18,18.19,66700.0,15.5911,15.5997,15.5484,15.5569,66700.0
2013-04-16 12:20:00,18.18,18.21,18.12,18.15,152100.0,15.5484,15.574,15.4971,15.5227,152100.0
2013-04-16 12:30:00,18.16,18.24,18.16,18.22,100000.0,15.5313,15.5997,15.5313,15.5826,100000.0
2013-04-16 12:40:00,18.21,18.39,18.21,18.37,468200.0,15.574,15.728,15.574,15.7109,468200.0
2013-04-16 12:50:00,18.37,18.41,18.3,18.39,317900.0,15.7109,15.7451,15.651,15.728,317900.0
2013-04-16 13:00:00,18.39,18.53,18.35,18.51,921700.0,15.728,15.8477,15.6938,15.8306,921700.0
2013-04-16 13:10:00,18.5,18.5,18.41,18.49,191400.0,15.822,15.822,15.7451,15.8135,191400.0
2013-04-16 13:20:00,18.48,18.53,18.46,18.52,158900.0,15.8049,15.8477,15.7878,15.8392,158900.0
2013-04-16 13:30:00,18.52,18.59,18.49,18.5,229400.0,15.8392,15.899,15.8135,15.822,229400.0
2013-04-16 13:40:00,18.51,18.53,18.5,18.5,263700.0,15.8306,15.8477,15.822,15.822,263700.0
2013-04-16 13:50:00,18.5,18.52,18.49,18.51,247600.0,15.822,15.8392,15.8135,15.8306,247600.0
2013-04-16 14:00:00,18.5,18.53,18.5,18.52,176800.0,15.822,15.8477,15.822,15.8392,176800.0
2013-04-16 14:10:00,18.52,18.53,18.5,18.5,228200.0,15.8392,15.8477,15.822,15.822,228200.0
2013-04-16 14:20:00,18.5,18.54,18.48,18.53,395300.0,15.822,15.8563,15.8049,15.8477,395300.0
2013-04-16 14:30:00,18.54,18.54,18.5,18.53,253800.0,15.8563,15.8563,15.822,15.8477,253800.0
2013-04-16 14:40:00,18.52,18.57,18.52,18.53,349700.0,15.8392,15.8819,15.8392,15.8477,349700.0
2013-04-16 14:50:00,18.53,18.53,18.5,18.5,267200.0,15.8477,15.8477,15.822,15.822,267200.0
2013-04-16 15:00:00,18.51,18.53,18.47,18.5,466100.0,15.8306,15.8477,15.7964,15.822,466100.0
2013-04-16 15:10:00,18.49,18.54,18.48,18.5,460700.0,15.8135,15.8563,15.8049,15.822,460700.0
2013-04-16 15:20:00,18.5,18.52,18.49,18.5,342400.0,15.822,15.8392,15.8135,15.822,342400.0
2013-04-16 15:30:00,18.5,18.59,18.5,18.57,432800.0,15.822,15.899,15.822,15.8819,432800.0
2013-04-16 15:40:00,18.58,18.65,18.57,18.57,641100.0,15.8905,15.9503,15.8819,15.8819,641100.0
2013-04-16 15:50:00,18.57,18.62,18.57,18.59,633800.0,15.8819,15.9247,15.8819,15.899,633800.0
2013-04-17 09:30:00,18.38,18.38,18.05,18.05,346600.0,15.7194,15.7194,15.4372,15.4372,346600.0
2013-04-17 09:40:00,18.06,18.28,17.97,18.24,424400.0,15.4457,15.6339,15.3688,15.5997,424400.0
2013-04-17 09:50:00,18.24,18.3,18.16,18.17,273300.0,15.5997,15.651,15.5313,15.5398,273300.0
2013-04-17 10:00:00,18.17,18.19,18.07,18.15,334700.0,15.5398,15.5569,15.4543,15.5227,334700.0
2013-04-17 10:10:00,18.15,18.17,18.07,18.08,145400.0,15.5227,15.5398,15.4543,15.4628,145400.0
2013-04-17 10:20:00,18.07,18.16,18.05,18.14,195000.0,15.4543,15.5313,15.4372,15.5142,195000.0
2013-04-17 10:30:00,18.15,18.15,18.04,18.04,191400.0,15.5227,15.5227,15.4286,15.4286,191400.0
2013-04-17 10:40:00,18.04,18.09,17.91,17.95,351600.0,15.4286,15.4714,15.3175,15.3517,351600.0
2013-04-17 10:50:00,17.95,17.97,17.82,17.84,344400.0,15.3517,15.3688,15.2405,15.2576,344400.0
2013-04-17 11:00:00,17.82,17.9,17.79,17.84,198600.0,15.2405,15.3089,15.2148,15.2576,198600.0
2013-04-17 11:10:00,17.84,17.96,17.83,17.94,112100.0,15.2576,15.3602,15.249,15.3431,112100.0
2013-04-17 11:20:00,17.95,18.05,17.95,18.0,186300.0,15.3517,15.4372,15.3517,15.3944,186300.0
2013-04-17 11:30:00,18.0,18.02,17.91,18.02,123900.0,15.3944,15.4115,15.3175,15.4115,123900.0
2013-04-17 11:40:00,18.02,18.06,17.97,17.98,108200.0,15.4115,15.4457,15.3688,15.3773,108200.0
2013-04-17 11:50:00,17.98,18.09,17.97,18.07,191500.0,15.3773,15.4714,15.3688,15.4543,191500.0
2013-04-17 12:00:00,18.08,18.14,18.03,18.03,143400.0,15.4628,15.5142,15.4201,15.4201,143400.0
2013-04-17 12:10:00,18.04,18.1,18.03,18.05,190300.0,15.4286,15.4799,15.4201,15.4372,190300.0
2013-04-17 12:20:00,18.05,18.08,17.96,17.98,253300.0,15.4372,15.4628,15.3602,15.3773,253300.0
2013-04-17 12:30:00,18.0,18.0,17.93,17.98,149100.0,15.3944,15.3944,15.3346,15.3773,149100.0
2013-04-17 12:40:00,17.96,17.98,17.92,17.92,93300.0,15.3602,15.3773,15.326,15.326,93300.0
2013-04-17 12:50:00,17.92,17.95,17.88,17.92,117300.0,15.326,15.3517,15.2918,15.326,117300.0
2013-04-17 13:00:00,17.91,17.98,17.91,17.95,100200.0,15.3175,15.3773,15.3175,15.3517,100200.0
2013-04-17 13:10:00,17.95,17.96,17.92,17.94,134500.0,15.3517,15.3602,15.326,15.3431,134500.0
2013-04-17 13:20:00,17.94,17.98,17.87,17.87,166200.0,15.3431,15.3773,15.2832,15.2832,166200.0
2013-04-17 13:30:00,17.88,17.92,17.86,17.91,173800.0,15.2918,15.326,15.2747,15.3175,173800.0
2013-04-17 13:40:00,17.91,18.04,17.88,18.0,277900.0,15.3175,15.4286,15.2918,15.3944,277900.0
2013-04-17 13:50:00,18.01,18.01,17.94,17.95,148700.0,15.403,15.403,15.3431,15.3517,148700.0
2013-04-17 14:00:00,17.95,18.01,17.9,17.97,181300.0,15.3517,15.403,15.3089,15.3688,181300.0
2013-04-17 14:10:00,17.98,18.03,17.96,17.97,176600.0,15.3773,15.4201,15.3602,15.3688,176600.0
2013-04-17 14:20:00,17.98,18.08,17.95,18.07,285400.0,15.3773,15.4628,15.3517,15.4543,285400.0
2013-04-17 14:30:00,18.08,18.14,18.05,18.09,201900.0,15.4628,15.5142,15.4372,15.4714,201900.0
2013-04-17 14:40:00,18.08,18.09,17.99,18.0,231800.0,15.4628,15.4714,15.3859,15.3944,231800.0
2013-04-17 14:50:00,17.99,18.12,17.97,18.1,278700.0,15.3859,15.4971,15.3688,15.4799,278700.0
2013-04-17 15:00:00,18.09,18.14,18.06,18.14,221700.0,15.4714,15.5142,15.4457,15.5142,221700.0
2013-04-17 15:10:00,18.13,18.25,18.12,18.22,369600.0,15.5056,15.6082,15.4971,15.5826,369600.0
2013-04-17 15:20:00,18.22,18.3,18.17,18.28,337700.0,15.5826,15.651,15.5398,15.6339,337700.0
2013-04-17 15:30:00,18.29,18.3,18.19,18.24,401800.0,15.6424,15.651,15.5569,15.5997,401800.0
2013-04-17 15:40:00,18.24,18.29,18.21,18.25,485900.0,15.5997,15.6424,15.574,15.6082,485900.0
2013-04-17 15:50:00,18.25,18.31,18.24,18.27,480000.0,15.6082,15.6596,15.5997,15.6253,480000.0
2013-04-18 09:30:00,18.27,18.32,17.89,17.93,205600.0,15.6253,15.6681,15.3003,15.3346,205600.0
2013-04-18 09:40:00,17.95,18.1,17.89,18.04,165400.0,15.3517,15.4799,15.3003,15.4286,165400.0
2013-04-18 09:50:00,18.04,18.04,17.86,17.91,219300.0,15.4286,15.4286,15.2747,15.3175,219300.0
2013-04-18 10:00:00,17.91,17.91,17.76,17.77,328100.0,15.3175,15.3175,15.1892,15.1977,328100.0
2013-04-18 10:10:00,17.79,17.87,17.76,17.79,267100.0,15.2148,15.2832,15.1892,15.2148,267100.0
2013-04-18 10:20:00,17.8,17.85,17.75,17.85,248600.0,15.2234,15.2661,15.1806,15.2661,248600.0
2013-04-18 10:30:00,17.86,17.93,17.82,17.84,220800.0,15.2747,15.3346,15.2405,15.2576,220800.0
2013-04-18 10:40:00,17.83,17.98,17.82,17.93,227000.0,15.249,15.3773,15.2405,15.3346,227000.0
2013-04-18 10:50:00,17.93,17.97,17.88,17.88,149500.0,15.3346,15.3688,15.2918,15.2918,149500.0
2013-04-18 11:00:00,17.89,17.91,17.82,17.87,203600.0,15.3003,15.3175,15.2405,15.2832,203600.0
2013-04-18 11:10:00,17.87,17.95,17.87,17.89,101800.0,15.2832,15.3517,15.2832,15.3003,101800.0
2013-04-18 11:20:00,17.88,17.92,17.82,17.84,111900.0,15.2918,15.326,15.2405,15.2576,111900.0
2013-04-18 11:30:00,17.83,17.87,17.77,17.77,136700.0,15.249,15.2832,15.1977,15.1977,136700.0
2013-04-18 11:40:00,17.76,17.78,17.67,17.67,372000.0,15.1892,15.2063,15.1122,15.1122,372000.0
2013-04-18 11:50:00,17.68,17.72,17.64,17.69,102000.0,15.1207,15.155,15.0865,15.1293,102000.0
2013-04-18 12:00:00,17.69,17.7,17.62,17.63,155900.0,15.1293,15.1379,15.0694,15.078,155900.0
2013-04-18 12:10:00,17.64,17.67,17.62,17.63,141900.0,15.0865,15.1122,15.0694,15.078,141900.0
2013-04-18 12:20:00,17.63,17.71,17.62,17.64,175500.0,15.078,15.1464,15.0694,15.0865,175500.0
2013-04-18 12:30:00,17.64,17.68,17.6,17.61,164100.0,15.0865,15.1207,15.0523,15.0609,164100.0
2013-04-18 12:40:00,17.61,17.7,17.61,17.69,100600.0,15.0609,15.1379,15.0609,15.1293,100600.0
2013-04-18 12:50:00,17.69,17.71,17.66,17.69,87500.0,15.1293,15.1464,15.1036,15.1293,87500.0
2013-04-18 13:00:00,17.69,17.76,17.68,17.73,78200.0,15.1293,15.1892,15.1207,15.1635,78200.0
2013-04-18 13:10:00,17.73,17.76,17.67,17.68,126300.0,15.1635,15.1892,15.1122,15.1207,126300.0
2013-04-18 13:20:00,17.67,17.73,17.67,17.71,152300.0,15.1122,15.1635,15.1122,15.1464,152300.0
2013-04-18 13:30:00,17.7,17.7,17.64,17.69,152000.0,15.1379,15.1379,15.0865,15.1293,152000.0
2013-04-18 13:40:00,17.69,17.71,17.64,17.65,114600.0,15.1293,15.1464,15.0865,15.0951,114600.0
2013-04-18 13:50:00,17.66,17.73,17.64,17.72,108500.0,15.1036,15.1635,15.0865,15.155,108500.0
2013-04-18 14:00:00,17.72,17.73,17.64,17.66,212300.0,15.155,15.1635,15.0865,15.1036,212300.0
2013-04-18 14:10:00,17.66,17.68,17.64,17.66,161700.0,15.1036,15.1207,15.0865,15.1036,161700.0
2013-04-18 14:20:00,17.66,17.71,17.64,17.7,153100.0,15.1036,15.1464,15.0865,15.1379,153100.0
2013-04-18 14:30:00,17.69,17.72,17.65,17.65,124400.0,15.1293,15.155,15.0951,15.0951,124400.0
2013-04-18 14:40:00,17.65,17.68,17.56,17.58,284700.0,15.0951,15.1207,15.0181,15.0352,284700.0
2013-04-18 14:50:00,17.57,17.6,17.51,17.57,407600.0,15.0267,15.0523,14.9754,15.0267,407600.0
2013-04-18 15:00:00,17.57,17.61,17.49,17.55,378800.0,15.0267,15.0609,14.9583,15.0096,378800.0
2013-04-18 15:10:00,17.54,17.57,17.52,17.53,180100.0,15.001,15.0267,14.9839,14.9925,180100.0
2013-04-18 15:20:00,17.52,17.54,17.46,17.52,355700.0,14.9839,15.001,14.9326,14.9839,355700.0
2013-04-18 15:30:00,17.53,17.57,17.48,17.5,453600.0,14.9925,15.0267,14.9497,14.9668,453600.0
2013-04-18 15:40:00,17.5,17.59,17.49,17.53,772000.0,14.9668,15.0438,14.9583,14.9925,772000.0
2013-04-18 15:50:00,17.53,17.57,17.52,17.55,851300.0,14.9925,15.0267,14.9839,15.0096,851300.0
2013-04-19 09:30:00,17.66,17.75,17.61,17.65,440200.0,15.1036,15.1806,15.0609,15.0951,440200.0
2013-04-19 09:40:00,17.65,17.68,17.56,17.56,197900.0,15.0951,15.1207,15.0181,15.0181,197900.0
2013-04-19 09:50:00,17.57,17.74,17.56,17.74,497200.0,15.0267,15.1721,15.0181,15.1721,497200.0
2013-04-19 10:00:00,17.74,17.83,17.69,17.82,259700.0,15.1721,15.249,15.1293,15.2405,259700.0
2013-04-19 10:10:00,17.82,17.84,17.72,17.76,118500.0,15.2405,15.2576,15.155,15.1892,118500.0
2013-04-19 10:20:00,17.76,17.76,17.68,17.73,112800.0,15.1892,15.1892,15.1207,15.1635,112800.0
2013-04-19 10:30:00,17.73,17.86,17.73,17.83,251000.0,15.1635,15.2747,15.1635,15.249,251000.0
2013-04-19 10:40:00,17.82,17.89,17.78,17.79,252600.0,15.2405,15.3003,15.2063,15.2148,252600.0
2013-04-19 10:50:00,17.79,17.95,17.73,17.93,200000.0,15.2148,15.3517,15.1635,15.3346,200000.0
2013-04-19 11:00:00,17.92,17.99,17.86,17.97,215100.0,15.326,15.3859,15.2747,15.3688,215100.0
2013-04-19 11:10:00,17.98,18.04,17.95,17.99,168900.0,15.3773,15.4286,15.3517,15.3859,168900.0
2013-04-19 11:20:00,17.99,18.13,17.98,18.11,278700.0,15.3859,15.5056,15.3773,15.4885,278700.0
2013-04-19 11:30:00,18.11,18.13,18.08,18.09,232300.0,15.4885,15.5056,15.4628,15.4714,232300.0
2013-04-19 11:40:00,18.09,18.12,18.07,18.11,163700.0,15.4714,15.4971,15.4543,15.4885,163700.0
2013-04-19 11:50:00,18.11,18.11,18.05,18.07,152300.0,15.4885,15.4885,15.4372,15.4543,152300.0
2013-04-19 12:00:00,18.08,18.1,18.0,18.0,102300.0,15.4628,15.4799,15.3944,15.3944,102300.0
2013-04-19 12:10:00,18.0,18.01,17.96,17.99,120900.0,15.3944,15.403,15.3602,15.3859,120900.0
2013-04-19 12:20:00,17.99,18.02,17.97,18.02,69600.0,15.3859,15.4115,15.3688,15.4115,69600.0
2013-04-19 12:30:00,18.02,18.09,18.02,18.08,124300.0,15.4115,15.4714,15.4115,15.4628,124300.0
2013-04-19 12:40:00,18.08,18.1,18.02,18.03,78200.0,15.4628,15.4799,15.4115,15.4201,78200.0
2013-04-19 12:50:00,18.03,18.09,18.02,18.04,82900.0,15.4201,15.4714,15.4115,15.4286,82900.0
2013-04-19 13:00:00,18.04,18.05,17.96,17.98,88100.0,15.4286,15.4372,15.3602,15.3773,88100.0
2013-04-19 13:10:00,17.98,18.07,17.97,18.07,94000.0,15.3773,15.4543,15.3688,15.4543,94000.0
2013-04-19 13:20:00,18.07,18.15,18.05,18.14,103100.0,15.4543,15.5227,15.4372,15.5142,103100.0
2013-04-19 13:30:00,18.14,18.14,18.05,18.07,207100.0,15.5142,15.5142,15.4372,15.4543,207100.0
2013-04-19 13:40:00,18.08,18.1,18.07,18.08,71600.0,15.4628,15.4799,15.4543,15.4628,71600.0
2013-04-19 13:50:00,18.08,18.1,18.07,18.08,50300.0,15.4628,15.4799,15.4543,15.4628,50300.0
2013-04-19 14:00:00,18.08,18.12,18.03,18.1,171900.0,15.4628,15.4971,15.4201,15.4799,171900.0
2013-04-19 14:10:00,18.1,18.11,18.05,18.07,177500.0,15.4799,15.4885,15.4372,15.4543,177500.0
2013-04-19 14:20:00,18.06,18.07,18.01,18.03,103700.0,15.4457,15.4543,15.403,15.4201,103700.0
2013-04-19 14:30:00,18.03,18.04,17.95,17.98,132600.0,15.4201,15.4286,15.3517,15.3773,132600.0
2013-04-19 14:40:00,17.98,17.99,17.89,17.96,155000.0,15.3773,15.3859,15.3003,15.3602,155000.0
2013-04-19 14:50:00,17.96,18.0,17.94,17.95,113700.0,15.3602,15.3944,15.3431,15.3517,113700.0
2013-04-19 15:00:00,17.96,18.04,17.94,18.01,201500.0,15.3602,15.4286,15.3431,15.403,201500.0
2013-04-19 15:10:00,18.02,18.03,18.0,18.02,129700.0,15.4115,15.4201,15.3944,15.4115,129700.0
2013-04-19 15:20:00,18.02,18.06,18.0,18.04,152000.0,15.4115,15.4457,15.3944,15.4286,152000.0
2013-04-19 15:30:00,18.05,18.06,18.01,18.01,248300.0,15.4372,15.4457,15.403,15.403,248300.0
2013-04-19 15:40:00,18.02,18.05,18.01,18.03,277000.0,15.4115,15.4372,15.403,15.4201,277000.0
2013-04-19 15:50:00,18.03,18.04,17.98,17.98,735500.0,15.4201,15.4286,15.3773,15.3773,735500.0
2013-04-22 09:30:00,18.08,18.2,17.77,17.81,328100.0,15.4628,15.5655,15.1977,15.2319,328100.0
2013-04-22 09:40:00,17.81,18.07,17.81,17.99,348000.0,15.2319,15.4543,15.2319,15.3859,348000.0
2013-04-22 09:50:00,17.99,18.03,17.86,18.02,211800.0,15.3859,15.4201,15.2747,15.4115,211800.0
2013-04-22 10:00:00,18.02,18.02,17.63,17.67,539800.0,15.4115,15.4115,15.078,15.1122,539800.0
2013-04-22 10:10:00,17.66,17.68,17.61,17.64,444000.0,15.1036,15.1207,15.0609,15.0865,444000.0
2013-04-22 10:20:00,17.65,17.67,17.62,17.65,205200.0,15.0951,15.1122,15.0694,15.0951,205200.0
2013-04-22 10:30:00,17.65,17.83,17.6,17.8,431400.0,15.0951,15.249,15.0523,15.2234,431400.0
2013-04-22 10:40:00,17.8,17.91,17.78,17.86,173300.0,15.2234,15.3175,15.2063,15.2747,173300.0
2013-04-22 10:50:00,17.87,17.93,17.86,17.93,276000.0,15.2832,15.3346,15.2747,15.3346,276000.0
2013-04-22 11:00:00,17.92,17.94,17.84,17.91,100000.0,15.326,15.3431,15.2576,15.3175,100000.0
2013-04-22 11:10:00,17.9,17.95,17.83,17.88,89800.0,15.3089,15.3517,15.249,15.2918,89800.0
2013-04-22 11:20:00,17.89,17.95,17.89,17.92,84500.0,15.3003,15.3517,15.3003,15.326,84500.0
2013-04-22 11:30:00,17.93,17.98,17.91,17.97,151000.0,15.3346,15.3773,15.3175,15.3688,151000.0
2013-04-22 11:40:00,17.97,18.0,17.91,17.92,140000.0,15.3688,15.3944,15.3175,15.326,140000.0
2013-04-22 11:50:00,17.93,18.01,17.91,18.0,97900.0,15.3346,15.403,15.3175,15.3944,97900.0
2013-04-22 12:00:00,18.0,18.08,17.99,18.06,91500.0,15.3944,15.4628,15.3859,15.4457,91500.0
2013-04-22 12:10:00,18.05,18.07,17.99,18.03,80800.0,15.4372,15.4543,15.3859,15.4201,80800.0
2013-04-22 12:20:00,18.02,18.09,18.02,18.07,63900.0,15.4115,15.4714,15.4115,15.4543,63900.0
2013-04-22 12:30:00,18.07,18.17,18.07,18.17,144700.0,15.4543,15.5398,15.4543,15.5398,144700.0
2013-04-22 12:40:00,18.17,18.22,18.11,18.16,97500.0,15.5398,15.5826,15.4885,15.5313,97500.0
2013-04-22 12:50:00,18.16,18.16,18.05,18.05,91800.0,15.5313,15.5313,15.4372,15.4372,91800.0
2013-04-22 13:00:00,18.06,18.09,18.02,18.05,65900.0,15.4457,15.4714,15.4115,15.4372,65900.0
2013-04-22 13:10:00,18.06,18.07,18.0,18.01,51100.0,15.4457,15.4543,15.3944,15.403,51100.0
2013-04-22 13:20:00,18.01,18.08,18.0,18.08,60600.0,15.403,15.4628,15.3944,15.4628,60600.0
2013-04-22 13:30:00,18.08,18.11,18.05,18.1,119500.0,15.4628,15.4885,15.4372,15.4799,119500.0
2013-04-22 13:40:00,18.11,18.13,18.07,18.1,85200.0,15.4885,15.5056,15.4543,15.4799,85200.0
2013-04-22 13:50:00,18.1,18.11,18.05,18.08,59600.0,15.4799,15.4885,15.4372,15.4628,59600.0
2013-04-22 14:00:00,18.07,18.16,18.07,18.16,72400.0,15.4543,15.5313,15.4543,15.5313,72400.0
2013-04-22 14:10:00,18.14,18.22,18.13,18.22,91000.0,15.5142,15.5826,15.5056,15.5826,91000.0
2013-04-22 14:20:00,18.23,18.3,18.23,18.28,175700.0,15.5911,15.651,15.5911,15.6339,175700.0
2013-04-22 14:30:00,18.27,18.3,18.26,18.29,52200.0,15.6253,15.651,15.6168,15.6424,52200.0
2013-04-22 14:40:00,18.29,18.3,18.24,18.25,91100.0,15.6424,15.651,15.5997,15.6082,91100.0
2013-04-22 14:50:00,18.25,18.3,18.23,18.26,96900.0,15.6082,15.651,15.5911,15.6168,96900.0
2013-04-22 15:00:00,18.27,18.29,18.23,18.29,126900.0,15.6253,15.6424,15.5911,15.6424,126900.0
2013-04-22 15:10:00,18.29,18.35,18.28,18.34,165200.0,15.6424,15.6938,15.6339,15.6852,165200.0
2013-04-22 15:20:00,18.34,18.34,18.3,18.32,83000.0,15.6852,15.6852,15.651,15.6681,83000.0
2013-04-22 15:30:00,18.32,18.36,18.3,18.34,219200.0,15.6681,15.7023,15.651,15.6852,219200.0
2013-04-22 15:40:00,18.34,18.37,18.31,18.33,258900.0,15.6852,15.7109,15.6596,15.6767,258900.0
2013-04-22 15:50:00,18.33,18.33,18.28,18.31,295500.0,15.6767,15.6767,15.6339,15.6596,295500.0
2013-04-23 09:30:00,18.82,19.63,18.82,19.48,1260000.0,16.0957,16.7885,16.0957,16.6602,1260000.0
2013-04-23 09:40:00,19.49,19.55,19.42,19.45,641600.0,16.6687,16.7201,16.6089,16.6345,641600.0
2013-04-23 09:50:00,19.45,19.47,19.33,19.37,1151200.0,16.6345,16.6516,16.5319,16.5661,1151200.0
2013-04-23 10:00:00,19.38,19.55,19.28,19.32,1206800.0,16.5747,16.7201,16.4891,16.5233,1206800.0
2013-04-23 10:10:00,19.32,19.52,19.25,19.5,568900.0,16.5233,16.6944,16.4635,16.6773,568900.0
2013-04-23 10:20:00,19.5,19.55,19.43,19.54,461600.0,16.6773,16.7201,16.6174,16.7115,461600.0
2013-04-23 10:30:00,19.53,19.67,19.53,19.63,611400.0,16.703,16.8227,16.703,16.7885,611400.0
2013-04-23 10:40:00,19.64,19.67,19.51,19.51,325500.0,16.797,16.8227,16.6858,16.6858,325500.0
2013-04-23 10:50:00,19.51,19.53,19.42,19.42,232300.0,16.6858,16.703,16.6089,16.6089,232300.0
2013-04-23 11:00:00,19.42,19.5,19.41,19.48,212900.0,16.6089,16.6773,16.6003,16.6602,212900.0
2013-04-23 11:10:00,19.47,19.48,19.28,19.32,205100.0,16.6516,16.6602,16.4891,16.5233,205100.0
2013-04-23 11:20:00,19.33,19.41,19.29,19.3,149400.0,16.5319,16.6003,16.4977,16.5062,149400.0
2013-04-23 11:30:00,19.29,19.36,19.27,19.29,197800.0,16.4977,16.5576,16.4806,16.4977,197800.0
2013-04-23 11:40:00,19.3,19.45,19.29,19.36,142900.0,16.5062,16.6345,16.4977,16.5576,142900.0
2013-04-23 11:50:00,19.35,19.37,19.27,19.37,128000.0,16.549,16.5661,16.4806,16.5661,128000.0
2013-04-23 12:00:00,19.37,19.42,19.34,19.38,121300.0,16.5661,16.6089,16.5405,16.5747,121300.0
2013-04-23 12:10:00,19.37,19.48,19.37,19.47,149700.0,16.5661,16.6602,16.5661,16.6516,149700.0
2013-04-23 12:20:00,19.47,19.55,19.42,19.43,201500.0,16.6516,16.7201,16.6089,16.6174,201500.0
2013-04-23 12:30:00,19.43,19.47,19.4,19.44,126100.0,16.6174,16.6516,16.5918,16.626,126100.0
2013-04-23 12:40:00,19.44,19.47,19.36,19.37,153400.0,16.626,16.6516,16.5576,16.5661,153400.0
2013-04-23 12:50:00,19.37,19.39,19.31,19.36,126500.0,16.5661,16.5832,16.5148,16.5576,126500.0
2013-04-23 13:00:00,19.36,19.41,19.12,19.12,287500.0,16.5576,16.6003,16.3523,16.3523,287500.0
2013-04-23 13:10:00,19.12,19.41,19.1,19.35,497200.0,16.3523,16.6003,16.3352,16.549,497200.0
2013-04-23 13:20:00,19.35,19.36,19.27,19.32,138400.0,16.549,16.5576,16.4806,16.5233,138400.0
2013-04-23 13:30:00,19.32,19.33,19.23,19.26,191300.0,16.5233,16.5319,16.4464,16.472,191300.0
2013-04-23 13:40:00,19.25,19.27,19.18,19.21,165200.0,16.4635,16.4806,16.4036,16.4293,165200.0
2013-04-23 13:50:00,19.21,19.31,19.2,19.31,153500.0,16.4293,16.5148,16.4207,16.5148,153500.0
2013-04-23 14:00:00,19.3,19.32,19.28,19.29,112000.0,16.5062,16.5233,16.4891,16.4977,112000.0
2013-04-23 14:10:00,19.29,19.29,19.22,19.23,152100.0,16.4977,16.4977,16.4378,16.4464,152100.0
2013-04-23 14:20:00,19.23,19.27,19.17,19.21,184400.0,16.4464,16.4806,16.3951,16.4293,184400.0
2013-04-23 14:30:00,19.2,19.26,19.15,19.26,275200.0,16.4207,16.472,16.378,16.472,275200.0
2013-04-23 14:40:00,19.26,19.27,19.21,19.22,196000.0,16.472,16.4806,16.4293,16.4378,196000.0
2013-04-23 14:50:00,19.23,19.26,19.21,19.23,178800.0,16.4464,16.472,16.4293,16.4464,178800.0
2013-04-23 15:00:00,19.23,19.32,19.23,19.32,261500.0,16.4464,16.5233,16.4464,16.5233,261500.0
2013-04-23 15:10:00,19.33,19.35,19.31,19.32,249800.0,16.5319,16.549,16.5148,16.5233,249800.0
2013-04-23 15:20:00,19.32,19.42,19.32,19.37,325100.0,16.5233,16.6089,16.5233,16.5661,325100.0
2013-04-23 15:30:00,19.37,19.41,19.35,19.4,305600.0,16.5661,16.6003,16.549,16.5918,305600.0
2013-04-23 15:40:00,19.4,19.4,19.35,19.37,455700.0,16.5918,16.5918,16.549,16.5661,455700.0
2013-04-23 15:50:00,19.37,19.42,19.36,19.4,837100.0,16.5661,16.6089,16.5576,16.5918,837100.0
2013-04-24 09:30:00,19.43,19.6,19.17,19.58,472000.0,16.6174,16.7628,16.3951,16.7457,472000.0
2013-04-24 09:40:00,19.58,19.58,19.36,19.55,266100.0,16.7457,16.7457,16.5576,16.7201,266100.0
2013-04-24 09:50:00,19.55,19.56,19.32,19.35,266800.0,16.7201,16.7286,16.5233,16.549,266800.0
2013-04-24 10:00:00,19.34,19.44,19.33,19.33,282700.0,16.5405,16.626,16.5319,16.5319,282700.0
2013-04-24 10:10:00,19.33,19.35,19.23,19.3,293400.0,16.5319,16.549,16.4464,16.5062,293400.0
2013-04-24 10:20:00,19.3,19.3,19.17,19.22,245400.0,16.5062,16.5062,16.3951,16.4378,245400.0
2013-04-24 10:30:00,19.22,19.32,19.2,19.28,207600.0,16.4378,16.5233,16.4207,16.4891,207600.0
2013-04-24 10:40:00,19.28,19.3,19.22,19.26,186700.0,16.4891,16.5062,16.4378,16.472,186700.0
2013-04-24 10:50:00,19.26,19.3,19.19,19.25,214100.0,16.472,16.5062,16.4122,16.4635,214100.0
2013-04-24 11:00:00,19.25,19.28,19.15,19.16,150500.0,16.4635,16.4891,16.378,16.3865,150500.0
2013-04-24 11:10:00,19.16,19.2,19.09,19.19,179600.0,16.3865,16.4207,16.3266,16.4122,179600.0
2013-04-24 11:20:00,19.2,19.2,19.14,19.16,213600.0,16.4207,16.4207,16.3694,16.3865,213600.0
2013-04-24 11:30:00,19.17,19.24,19.14,19.23,190600.0,16.3951,16.4549,16.3694,16.4464,190600.0
2013-04-24 11:40:00,19.23,19.31,19.22,19.3,141700.0,16.4464,16.5148,16.4378,16.5062,141700.0
2013-04-24 11:50:00,19.31,19.42,19.31,19.4,299800.0,16.5148,16.6089,16.5148,16.5918,299800.0
2013-04-24 12:00:00,19.4,19.44,19.39,19.43,201500.0,16.5918,16.626,16.5832,16.6174,201500.0
2013-04-24 12:10:00,19.42,19.43,19.32,19.36,143200.0,16.6089,16.6174,16.5233,16.5576,143200.0
2013-04-24 12:20:00,19.36,19.43,19.35,19.4,63800.0,16.5576,16.6174,16.549,16.5918,63800.0
2013-04-24 12:30:00,19.39,19.45,19.39,19.45,115600.0,16.5832,16.6345,16.5832,16.6345,115600.0
2013-04-24 12:40:00,19.44,19.53,19.43,19.48,250600.0,16.626,16.703,16.6174,16.6602,250600.0
2013-04-24 12:50:00,19.48,19.48,19.42,19.44,71800.0,16.6602,16.6602,16.6089,16.626,71800.0
2013-04-24 13:00:00,19.44,19.53,19.43,19.51,181400.0,16.626,16.703,16.6174,16.6858,181400.0
2013-04-24 13:10:00,19.51,19.55,19.46,19.46,335300.0,16.6858,16.7201,16.6431,16.6431,335300.0
2013-04-24 13:20:00,19.46,19.46,19.41,19.44,155000.0,16.6431,16.6431,16.6003,16.626,155000.0
2013-04-24 13:30:00,19.44,19.46,19.38,19.39,176600.0,16.626,16.6431,16.5747,16.5832,176600.0
2013-04-24 13:40:00,19.39,19.42,19.38,19.4,85100.0,16.5832,16.6089,16.5747,16.5918,85100.0
2013-04-24 13:50:00,19.4,19.44,19.36,19.36,98100.0,16.5918,16.626,16.5576,16.5576,98100.0
2013-04-24 14:00:00,19.36,19.44,19.36,19.42,263800.0,16.5576,16.626,16.5576,16.6089,263800.0
2013-04-24 14:10:00,19.42,19.59,19.41,19.57,443400.0,16.6089,16.7543,16.6003,16.7372,443400.0
2013-04-24 14:20:00,19.57,19.65,19.56,19.59,454400.0,16.7372,16.8056,16.7286,16.7543,454400.0
2013-04-24 14:30:00,19.58,19.65,19.57,19.64,199500.0,16.7457,16.8056,16.7372,16.797,199500.0
2013-04-24 14:40:00,19.64,19.64,19.57,19.59,144300.0,16.797,16.797,16.7372,16.7543,144300.0
2013-04-24 14:50:00,19.59,19.7,19.59,19.69,217000.0,16.7543,16.8483,16.7543,16.8398,217000.0
2013-04-24 15:00:00,19.69,19.75,19.65,19.69,477800.0,16.8398,16.8911,16.8056,16.8398,477800.0
2013-04-24 15:10:00,19.69,19.77,19.64,19.75,452200.0,16.8398,16.9082,16.797,16.8911,452200.0
2013-04-24 15:20:00,19.75,19.85,19.75,19.85,712900.0,16.8911,16.9766,16.8911,16.9766,712900.0
2013-04-24 15:30:00,19.85,19.88,19.74,19.8,740500.0,16.9766,17.0023,16.8826,16.9339,740500.0
2013-04-24 15:40:00,19.8,19.82,19.67,19.68,876500.0,16.9339,16.951,16.8227,16.8312,876500.0
2013-04-24 15:50:00,19.68,19.7,19.57,19.7,1145500.0,16.8312,16.8483,16.7372,16.8483,1145500.0
2013-04-25 09:30:00,19.75,19.89,19.63,19.87,928200.0,16.8911,17.0108,16.7885,16.9937,928200.0
2013-04-25 09:40:00,19.87,19.88,19.7,19.81,760300.0,16.9937,17.0023,16.8483,16.9424,760300.0
2013-04-25 09:50:00,19.82,20.32,19.81,20.26,974000.0,16.951,17.3786,16.9424,17.3273,974000.0
2013-04-25 10:00:00,20.26,20.55,20.22,20.46,1188900.0,17.3273,17.5753,17.2931,17.4983,1188900.0
2013-04-25 10:10:00,20.46,20.78,20.37,20.65,965000.0,17.4983,17.772,17.4214,17.6608,965000.0
2013-04-25 10:20:00,20.64,20.88,20.56,20.84,911700.0,17.6523,17.8575,17.5839,17.8233,911700.0
2013-04-25 10:30:00,20.84,20.9,20.7,20.85,660200.0,17.8233,17.8746,17.7036,17.8319,660200.0
2013-04-25 10:40:00,20.85,21.1,20.81,20.94,598000.0,17.8319,18.0457,17.7977,17.9088,598000.0
2013-04-25 10:50:00,20.94,20.94,20.69,20.87,473500.0,17.9088,17.9088,17.695,17.849,473500.0
2013-04-25 11:00:00,20.88,21.05,20.78,20.8,428200.0,17.8575,18.0029,17.772,17.7891,428200.0
2013-04-25 11:10:00,20.79,20.89,20.75,20.78,197200.0,17.7806,17.8661,17.7464,17.772,197200.0
2013-04-25 11:20:00,20.78,20.99,20.77,20.87,273100.0,17.772,17.9516,17.7635,17.849,273100.0
2013-04-25 11:30:00,20.87,20.89,20.75,20.75,352700.0,17.849,17.8661,17.7464,17.7464,352700.0
2013-04-25 11:40:00,20.76,20.76,20.62,20.71,387500.0,17.7549,17.7549,17.6352,17.7121,387500.0
2013-04-25 11:50:00,20.71,20.79,20.54,20.79,360500.0,17.7121,17.7806,17.5667,17.7806,360500.0
2013-04-25 12:00:00,20.79,20.87,20.75,20.86,255100.0,17.7806,17.849,17.7464,17.8404,255100.0
2013-04-25 12:10:00,20.86,20.96,20.79,20.95,177500.0,17.8404,17.926,17.7806,17.9174,177500.0
2013-04-25 12:20:00,20.94,20.99,20.91,20.93,225600.0,17.9088,17.9516,17.8832,17.9003,225600.0
2013-04-25 12:30:00,20.94,20.98,20.91,20.95,289300.0,17.9088,17.9431,17.8832,17.9174,289300.0
2013-04-25 12:40:00,20.94,20.98,20.85,20.97,227400.0,17.9088,17.9431,17.8319,17.9345,227400.0
2013-04-25 12:50:00,20.96,20.97,20.89,20.93,142600.0,17.926,17.9345,17.8661,17.9003,142600.0
2013-04-25 13:00:00,20.94,21.04,20.92,21.02,312600.0,17.9088,17.9944,17.8917,17.9773,312600.0
2013-04-25 13:10:00,21.02,21.05,20.94,21.03,333500.0,17.9773,18.0029,17.9088,17.9858,333500.0
2013-04-25 13:20:00,21.03,21.09,21.02,21.06,262000.0,17.9858,18.0371,17.9773,18.0115,262000.0
2013-04-25 13:30:00,21.06,21.12,21.05,21.08,248700.0,18.0115,18.0628,18.0029,18.0286,248700.0
2013-04-25 13:40:00,21.08,21.08,21.0,21.0,170500.0,18.0286,18.0286,17.9602,17.9602,170500.0
2013-04-25 13:50:00,21.0,21.05,20.99,21.03,152500.0,17.9602,18.0029,17.9516,17.9858,152500.0
2013-04-25 14:00:00,21.02,21.03,20.99,21.0,100700.0,17.9773,17.9858,17.9516,17.9602,100700.0
2013-04-25 14:10:00,21.0,21.01,20.91,20.92,153300.0,17.9602,17.9687,17.8832,17.8917,153300.0
2013-04-25 14:20:00,20.92,20.92,20.82,20.82,115700.0,17.8917,17.8917,17.8062,17.8062,115700.0
2013-04-25 14:30:00,20.82,20.84,20.77,20.83,226700.0,17.8062,17.8233,17.7635,17.8148,226700.0
2013-04-25 14:40:00,20.83,20.88,20.82,20.84,185500.0,17.8148,17.8575,17.8062,17.8233,185500.0
2013-04-25 14:50:00,20.84,20.84,20.73,20.73,244800.0,17.8233,17.8233,17.7292,17.7292,244800.0
2013-04-25 15:00:00,20.73,20.77,20.68,20.71,343600.0,17.7292,17.7635,17.6865,17.7121,343600.0
2013-04-25 15:10:00,20.71,20.79,20.71,20.76,323300.0,17.7121,17.7806,17.7121,17.7549,323300.0
2013-04-25 15:20:00,20.76,20.83,20.72,20.81,310400.0,17.7549,17.8148,17.7207,17.7977,310400.0
2013-04-25 15:30:00,20.8,20.9,20.79,20.9,299100.0,17.7891,17.8746,17.7806,17.8746,299100.0
2013-04-25 15:40:00,20.9,20.9,20.82,20.88,419400.0,17.8746,17.8746,17.8062,17.8575,419400.0
2013-04-25 15:50:00,20.87,20.88,20.75,20.79,753600.0,17.849,17.8575,17.7464,17.7806,753600.0
2013-04-26 09:30:00,21.2,21.3,20.74,20.84,635600.0,18.1312,18.2167,17.7378,17.8233,635600.0
2013-04-26 09:40:00,20.82,21.23,20.82,21.22,476000.0,17.8062,18.1569,17.8062,18.1483,476000.0
2013-04-26 09:50:00,21.22,21.23,21.01,21.2,600800.0,18.1483,18.1569,17.9687,18.1312,600800.0
2013-04-26 10:00:00,21.2,21.4,21.18,21.32,844300.0,18.1312,18.3023,18.1141,18.2338,844300.0
2013-04-26 10:10:00,21.32,21.38,21.24,21.28,464700.0,18.2338,18.2852,18.1654,18.1996,464700.0
2013-04-26 10:20:00,21.27,21.31,21.18,21.23,319800.0,18.1911,18.2253,18.1141,18.1569,319800.0
2013-04-26 10:30:00,21.23,21.3,21.19,21.28,681800.0,18.1569,18.2167,18.1227,18.1996,681800.0
2013-04-26 10:40:00,21.28,21.39,21.26,21.39,242400.0,18.1996,18.2937,18.1825,18.2937,242400.0
2013-04-26 10:50:00,21.39,21.42,21.32,21.37,294300.0,18.2937,18.3194,18.2338,18.2766,294300.0
2013-04-26 11:00:00,21.36,21.43,21.32,21.35,907400.0,18.2681,18.3279,18.2338,18.2595,907400.0
2013-04-26 11:10:00,21.36,21.38,21.3,21.36,339300.0,18.2681,18.2852,18.2167,18.2681,339300.0
2013-04-26 11:20:00,21.36,21.43,21.32,21.43,319400.0,18.2681,18.3279,18.2338,18.3279,319400.0
2013-04-26 11:30:00,21.43,21.49,21.42,21.48,344400.0,18.3279,18.3792,18.3194,18.3707,344400.0
2013-04-26 11:40:00,21.47,21.49,21.39,21.46,276000.0,18.3621,18.3792,18.2937,18.3536,276000.0
2013-04-26 11:50:00,21.46,21.52,21.43,21.45,454400.0,18.3536,18.4049,18.3279,18.345,454400.0
2013-04-26 12:00:00,21.44,21.45,21.29,21.34,302900.0,18.3365,18.345,18.2082,18.2509,302900.0
2013-04-26 12:10:00,21.34,21.35,21.29,21.3,169700.0,18.2509,18.2595,18.2082,18.2167,169700.0
2013-04-26 12:20:00,21.29,21.29,21.16,21.18,166400.0,18.2082,18.2082,18.097,18.1141,166400.0
2013-04-26 12:30:00,21.19,21.24,21.17,21.17,211700.0,18.1227,18.1654,18.1056,18.1056,211700.0
2013-04-26 12:40:00,21.17,21.27,21.17,21.26,181200.0,18.1056,18.1911,18.1056,18.1825,181200.0
2013-04-26 12:50:00,21.26,21.27,21.16,21.19,139600.0,18.1825,18.1911,18.097,18.1227,139600.0
2013-04-26 13:00:00,21.2,21.23,21.18,21.22,129000.0,18.1312,18.1569,18.1141,18.1483,129000.0
2013-04-26 13:10:00,21.23,21.26,21.21,21.25,101700.0,18.1569,18.1825,18.1398,18.174,101700.0
2013-04-26 13:20:00,21.26,21.3,21.12,21.13,407600.0,18.1825,18.2167,18.0628,18.0713,407600.0
2013-04-26 13:30:00,21.12,21.17,21.1,21.1,80900.0,18.0628,18.1056,18.0457,18.0457,80900.0
2013-04-26 13:40:00,21.1,21.15,21.04,21.08,149600.0,18.0457,18.0884,17.9944,18.0286,149600.0
2013-04-26 13:50:00,21.09,21.12,21.0,21.03,139700.0,18.0371,18.0628,17.9602,17.9858,139700.0
2013-04-26 14:00:00,21.03,21.06,21.0,21.0,238900.0,17.9858,18.0115,17.9602,17.9602,238900.0
2013-04-26 14:10:00,21.01,21.1,21.01,21.08,338500.0,17.9687,18.0457,17.9687,18.0286,338500.0
2013-04-26 14:20:00,21.07,21.18,21.05,21.18,151600.0,18.02,18.1141,18.0029,18.1141,151600.0
2013-04-26 14:30:00,21.17,21.23,21.15,21.23,201300.0,18.1056,18.1569,18.0884,18.1569,201300.0
2013-04-26 14:40:00,21.23,21.26,21.2,21.25,170000.0,18.1569,18.1825,18.1312,18.174,170000.0
2013-04-26 14:50:00,21.25,21.26,21.23,21.25,214400.0,18.174,18.1825,18.1569,18.174,214400.0
2013-04-26 15:00:00,21.25,21.33,21.24,21.32,263200.0,18.174,18.2424,18.1654,18.2338,263200.0
2013-04-26 15:10:00,21.33,21.42,21.32,21.36,269800.0,18.2424,18.3194,18.2338,18.2681,269800.0
2013-04-26 15:20:00,21.36,21.38,21.33,21.35,209400.0,18.2681,18.2852,18.2424,18.2595,209400.0
2013-04-26 15:30:00,21.34,21.46,21.34,21.43,494000.0,18.2509,18.3536,18.2509,18.3279,494000.0
2013-04-26 15:40:00,21.44,21.48,21.36,21.41,482400.0,18.3365,18.3707,18.2681,18.3108,482400.0
2013-04-26 15:50:00,21.41,21.44,21.34,21.36,992600.0,18.3108,18.3365,18.2509,18.2681,992600.0
2013-04-29 09:30:00,21.56,21.65,21.25,21.26,350200.0,18.4391,18.5161,18.174,18.1825,350200.0
2013-04-29 09:40:00,21.27,21.49,21.25,21.45,341000.0,18.1911,18.3792,18.174,18.345,341000.0
2013-04-29 09:50:00,21.44,21.56,21.41,21.53,235900.0,18.3365,18.4391,18.3108,18.4134,235900.0
2013-04-29 10:00:00,21.54,21.73,21.53,21.7,851400.0,18.422,18.5845,18.4134,18.5588,851400.0
2013-04-29 10:10:00,21.7,21.74,21.53,21.57,413100.0,18.5588,18.593,18.4134,18.4477,413100.0
2013-04-29 10:20:00,21.57,21.63,21.51,21.55,196300.0,18.4477,18.499,18.3963,18.4305,196300.0
2013-04-29 10:30:00,21.55,21.55,21.4,21.44,361200.0,18.4305,18.4305,18.3023,18.3365,361200.0
2013-04-29 10:40:00,21.44,21.5,21.4,21.49,224500.0,18.3365,18.3878,18.3023,18.3792,224500.0
2013-04-29 10:50:00,21.48,21.51,21.42,21.42,204600.0,18.3707,18.3963,18.3194,18.3194,204600.0
2013-04-29 11:00:00,21.42,21.43,21.35,21.35,200300.0,18.3194,18.3279,18.2595,18.2595,200300.0
2013-04-29 11:10:00,21.36,21.44,21.34,21.36,310200.0,18.2681,18.3365,18.2509,18.2681,310200.0
2013-04-29 11:20:00,21.36,21.39,21.29,21.29,240100.0,18.2681,18.2937,18.2082,18.2082,240100.0
2013-04-29 11:30:00,21.28,21.31,21.16,21.2,427100.0,18.1996,18.2253,18.097,18.1312,427100.0
2013-04-29 11:40:00,21.2,21.23,21.15,21.18,189700.0,18.1312,18.1569,18.0884,18.1141,189700.0
2013-04-29 11:50:00,21.17,21.19,21.13,21.18,141100.0,18.1056,18.1227,18.0713,18.1141,141100.0
2013-04-29 12:00:00,21.19,21.39,21.18,21.38,281600.0,18.1227,18.2937,18.1141,18.2852,281600.0
2013-04-29 12:10:00,21.39,21.41,21.33,21.34,202000.0,18.2937,18.3108,18.2424,18.2509,202000.0
2013-04-29 12:20:00,21.34,21.38,21.33,21.34,129000.0,18.2509,18.2852,18.2424,18.2509,129000.0
2013-04-29 12:30:00,21.35,21.4,21.34,21.38,118400.0,18.2595,18.3023,18.2509,18.2852,118400.0
2013-04-29 12:40:00,21.38,21.38,21.34,21.36,98900.0,18.2852,18.2852,18.2509,18.2681,98900.0
2013-04-29 12:50:00,21.36,21.36,21.23,21.24,186000.0,18.2681,18.2681,18.1569,18.1654,186000.0
2013-04-29 13:00:00,21.25,21.28,21.23,21.25,166700.0,18.174,18.1996,18.1569,18.174,166700.0
2013-04-29 13:10:00,21.25,21.25,21.1,21.12,297000.0,18.174,18.174,18.0457,18.0628,297000.0
2013-04-29 13:20:00,21.12,21.13,21.02,21.06,311600.0,18.0628,18.0713,17.9773,18.0115,311600.0
2013-04-29 13:30:00,21.06,21.17,21.05,21.17,177500.0,18.0115,18.1056,18.0029,18.1056,177500.0
2013-04-29 13:40:00,21.17,21.26,21.16,21.23,204300.0,18.1056,18.1825,18.097,18.1569,204300.0
2013-04-29 13:50:00,21.24,21.31,21.23,21.28,191000.0,18.1654,18.2253,18.1569,18.1996,191000.0
2013-04-29 14:00:00,21.28,21.3,21.23,21.29,154400.0,18.1996,18.2167,18.1569,18.2082,154400.0
2013-04-29 14:10:00,21.29,21.3,21.27,21.29,139800.0,18.2082,18.2167,18.1911,18.2082,139800.0
2013-04-29 14:20:00,21.28,21.32,21.27,21.31,118200.0,18.1996,18.2338,18.1911,18.2253,118200.0
2013-04-29 14:30:00,21.3,21.31,21.22,21.26,83900.0,18.2167,18.2253,18.1483,18.1825,83900.0
2013-04-29 14:40:00,21.25,21.26,21.21,21.24,130200.0,18.174,18.1825,18.1398,18.1654,130200.0
2013-04-29 14:50:00,21.23,21.25,21.21,21.22,161200.0,18.1569,18.174,18.1398,18.1483,161200.0
2013-04-29 15:00:00,21.23,21.27,21.23,21.25,189400.0,18.1569,18.1911,18.1569,18.174,189400.0
2013-04-29 15:10:00,21.25,21.26,21.19,21.2,222500.0,18.174,18.1825,18.1227,18.1312,222500.0
2013-04-29 15:20:00,21.2,21.23,21.17,21.2,203500.0,18.1312,18.1569,18.1056,18.1312,203500.0
2013-04-29 15:30:00,21.2,21.25,21.19,21.23,275600.0,18.1312,18.174,18.1227,18.1569,275600.0
2013-04-29 15:40:00,21.23,21.25,21.22,21.24,310900.0,18.1569,18.174,18.1483,18.1654,310900.0
2013-04-29 15:50:00,21.23,21.24,21.16,21.21,902900.0,18.1569,18.1654,18.097,18.1398,902900.0
2013-04-30 09:30:00,20.99,21.23,20.95,21.15,493400.0,17.9516,18.1569,17.9174,18.0884,493400.0
2013-04-30 09:40:00,21.16,21.16,20.83,20.89,475400.0,18.097,18.097,17.8148,17.8661,475400.0
2013-04-30 09:50:00,20.89,20.96,20.66,20.67,353400.0,17.8661,17.926,17.6694,17.6779,353400.0
2013-04-30 10:00:00,20.67,20.81,20.6,20.81,517300.0,17.6779,17.7977,17.6181,17.7977,517300.0
2013-04-30 10:10:00,20.81,20.93,20.76,20.85,340900.0,17.7977,17.9003,17.7549,17.8319,340900.0
2013-04-30 10:20:00,20.85,20.95,20.82,20.9,244200.0,17.8319,17.9174,17.8062,17.8746,244200.0
2013-04-30 10:30:00,20.89,20.91,20.85,20.9,146800.0,17.8661,17.8832,17.8319,17.8746,146800.0
2013-04-30 10:40:00,20.9,21.0,20.89,20.93,322900.0,17.8746,17.9602,17.8661,17.9003,322900.0
2013-04-30 10:50:00,20.93,20.95,20.87,20.87,188300.0,17.9003,17.9174,17.849,17.849,188300.0
2013-04-30 11:00:00,20.87,20.87,20.76,20.78,134200.0,17.849,17.849,17.7549,17.772,134200.0
2013-04-30 11:10:00,20.78,20.79,20.68,20.74,165700.0,17.772,17.7806,17.6865,17.7378,165700.0
2013-04-30 11:20:00,20.75,20.78,20.67,20.78,220000.0,17.7464,17.772,17.6779,17.772,220000.0
2013-04-30 11:30:00,20.79,21.0,20.77,21.0,255800.0,17.7806,17.9602,17.7635,17.9602,255800.0
2013-04-30 11:40:00,21.0,21.02,20.87,20.91,210900.0,17.9602,17.9773,17.849,17.8832,210900.0
2013-04-30 11:50:00,20.92,21.0,20.91,20.92,149300.0,17.8917,17.9602,17.8832,17.8917,149300.0
2013-04-30 12:00:00,20.92,20.94,20.88,20.89,130400.0,17.8917,17.9088,17.8575,17.8661,130400.0
2013-04-30 12:10:00,20.9,20.9,20.77,20.78,148000.0,17.8746,17.8746,17.7635,17.772,148000.0
2013-04-30 12:20:00,20.78,20.78,20.71,20.71,165300.0,17.772,17.772,17.7121,17.7121,165300.0
2013-04-30 12:30:00,20.72,20.72,20.68,20.69,133700.0,17.7207,17.7207,17.6865,17.695,133700.0
2013-04-30 12:40:00,20.69,20.75,20.65,20.75,143400.0,17.695,17.7464,17.6608,17.7464,143400.0
2013-04-30 12:50:00,20.74,20.8,20.73,20.78,96900.0,17.7378,17.7891,17.7292,17.772,96900.0
2013-04-30 13:00:00,20.78,20.83,20.78,20.82,130500.0,17.772,17.8148,17.772,17.8062,130500.0
2013-04-30 13:10:00,20.82,20.88,20.8,20.88,114800.0,17.8062,17.8575,17.7891,17.8575,114800.0
2013-04-30 13:20:00,20.88,20.9,20.79,20.81,99200.0,17.8575,17.8746,17.7806,17.7977,99200.0
2013-04-30 13:30:00,20.81,20.83,20.79,20.82,60000.0,17.7977,17.8148,17.7806,17.8062,60000.0
2013-04-30 13:40:00,20.81,20.83,20.76,20.76,87400.0,17.7977,17.8148,17.7549,17.7549,87400.0
2013-04-30 13:50:00,20.76,20.84,20.76,20.84,111500.0,17.7549,17.8233,17.7549,17.8233,111500.0
2013-04-30 14:00:00,20.84,20.84,20.74,20.76,103000.0,17.8233,17.8233,17.7378,17.7549,103000.0
2013-04-30 14:10:00,20.75,20.85,20.75,20.79,109200.0,17.7464,17.8319,17.7464,17.7806,109200.0
2013-04-30 14:20:00,20.79,20.84,20.77,20.82,120400.0,17.7806,17.8233,17.7635,17.8062,120400.0
2013-04-30 14:30:00,20.82,20.9,20.82,20.88,147400.0,17.8062,17.8746,17.8062,17.8575,147400.0
2013-04-30 14:40:00,20.89,20.9,20.85,20.86,165100.0,17.8661,17.8746,17.8319,17.8404,165100.0
2013-04-30 14:50:00,20.87,20.87,20.83,20.84,108900.0,17.849,17.849,17.8148,17.8233,108900.0
2013-04-30 15:00:00,20.84,20.85,20.8,20.83,115300.0,17.8233,17.8319,17.7891,17.8148,115300.0
2013-04-30 15:10:00,20.82,20.88,20.81,20.83,213600.0,17.8062,17.8575,17.7977,17.8148,213600.0
2013-04-30 15:20:00,20.83,20.87,20.83,20.84,226000.0,17.8148,17.849,17.8148,17.8233,226000.0
2013-04-30 15:30:00,20.84,20.89,20.82,20.88,224400.0,17.8233,17.8661,17.8062,17.8575,224400.0
2013-04-30 15:40:00,20.87,20.95,20.86,20.92,266300.0,17.849,17.9174,17.8404,17.8917,266300.0
2013-04-30 15:50:00,20.93,21.0,20.91,20.99,740400.0,17.9003,17.9602,17.8832,17.9516,740400.0
2013-05-01 09:30:00,20.89,21.0,20.77,20.87,222600.0,17.8661,17.9602,17.7635,17.849,222600.0
2013-05-01 09:40:00,20.85,20.95,20.79,20.84,503800.0,17.8319,17.9174,17.7806,17.8233,503800.0
2013-05-01 09:50:00,20.84,20.84,20.63,20.63,282700.0,17.8233,17.8233,17.6437,17.6437,282700.0
2013-05-01 10:00:00,20.65,20.68,20.45,20.5,486400.0,17.6608,17.6865,17.4898,17.5325,486400.0
2013-05-01 10:10:00,20.49,20.54,20.44,20.44,338400.0,17.524,17.5667,17.4812,17.4812,338400.0
2013-05-01 10:20:00,20.45,20.63,20.45,20.62,246100.0,17.4898,17.6437,17.4898,17.6352,246100.0
2013-05-01 10:30:00,20.62,20.76,20.61,20.73,387600.0,17.6352,17.7549,17.6266,17.7292,387600.0
2013-05-01 10:40:00,20.73,20.77,20.6,20.61,235200.0,17.7292,17.7635,17.6181,17.6266,235200.0
2013-05-01 10:50:00,20.61,20.73,20.6,20.69,141700.0,17.6266,17.7292,17.6181,17.695,141700.0
2013-05-01 11:00:00,20.7,20.7,20.64,20.68,129400.0,17.7036,17.7036,17.6523,17.6865,129400.0
2013-05-01 11:10:00,20.68,20.74,20.64,20.74,169500.0,17.6865,17.7378,17.6523,17.7378,169500.0
2013-05-01 11:20:00,20.74,20.74,20.64,20.64,129000.0,17.7378,17.7378,17.6523,17.6523,129000.0
2013-05-01 11:30:00,20.64,20.72,20.64,20.7,110400.0,17.6523,17.7207,17.6523,17.7036,110400.0
2013-05-01 11:40:00,20.71,20.72,20.58,20.6,137000.0,17.7121,17.7207,17.601,17.6181,137000.0
2013-05-01 11:50:00,20.6,20.64,20.57,20.62,162600.0,17.6181,17.6523,17.5924,17.6352,162600.0
2013-05-01 12:00:00,20.62,20.66,20.61,20.61,57300.0,17.6352,17.6694,17.6266,17.6266,57300.0
2013-05-01 12:10:00,20.62,20.65,20.57,20.64,59300.0,17.6352,17.6608,17.5924,17.6523,59300.0
2013-05-01 12:20:00,20.65,20.73,20.65,20.69,95900.0,17.6608,17.7292,17.6608,17.695,95900.0
2013-05-01 12:30:00,20.69,20.72,20.63,20.68,168800.0,17.695,17.7207,17.6437,17.6865,168800.0
2013-05-01 12:40:00,20.69,20.75,20.69,20.71,179800.0,17.695,17.7464,17.695,17.7121,179800.0
2013-05-01 12:50:00,20.7,20.71,20.63,20.64,92800.0,17.7036,17.7121,17.6437,17.6523,92800.0
2013-05-01 13:00:00,20.64,20.67,20.59,20.61,129100.0,17.6523,17.6779,17.6095,17.6266,129100.0
2013-05-01 13:10:00,20.62,20.71,20.61,20.7,100100.0,17.6352,17.7121,17.6266,17.7036,100100.0
2013-05-01 13:20:00,20.7,20.82,20.7,20.79,150400.0,17.7036,17.8062,17.7036,17.7806,150400.0
2013-05-01 13:30:00,20.8,20.8,20.67,20.69,155800.0,17.7891,17.7891,17.6779,17.695,155800.0
2013-05-01 13:40:00,20.69,20.71,20.6,20.61,112500.0,17.695,17.7121,17.6181,17.6266,112500.0
2013-05-01 13:50:00,20.61,20.69,20.58,20.69,114600.0,17.6266,17.695,17.601,17.695,114600.0
2013-05-01 14:00:00,20.69,20.78,20.68,20.69,240000.0,17.695,17.772,17.6865,17.695,240000.0
2013-05-01 14:10:00,20.7,20.82,20.66,20.8,352300.0,17.7036,17.8062,17.6694,17.7891,352300.0
2013-05-01 14:20:00,20.8,20.9,20.74,20.77,299300.0,17.7891,17.8746,17.7378,17.7635,299300.0
2013-05-01 14:30:00,20.77,20.82,20.74,20.75,251700.0,17.7635,17.8062,17.7378,17.7464,251700.0
2013-05-01 14:40:00,20.75,20.82,20.74,20.81,206700.0,17.7464,17.8062,17.7378,17.7977,206700.0
2013-05-01 14:50:00,20.82,20.91,20.77,20.9,245100.0,17.8062,17.8832,17.7635,17.8746,245100.0
2013-05-01 15:00:00,20.9,20.94,20.87,20.92,290900.0,17.8746,17.9088,17.849,17.8917,290900.0
2013-05-01 15:10:00,20.92,20.94,20.86,20.89,213700.0,17.8917,17.9088,17.8404,17.8661,213700.0
2013-05-01 15:20:00,20.88,20.89,20.77,20.8,214400.0,17.8575,17.8661,17.7635,17.7891,214400.0
2013-05-01 15:30:00,20.8,20.86,20.8,20.85,279100.0,17.7891,17.8404,17.7891,17.8319,279100.0
2013-05-01 15:40:00,20.84,20.94,20.81,20.9,610300.0,17.8233,17.9088,17.7977,17.8746,610300.0
2013-05-01 15:50:00,20.9,20.94,20.89,20.9,872300.0,17.8746,17.9088,17.8661,17.8746,872300.0
2013-05-02 09:30:00,21.11,21.21,21.04,21.16,310900.0,18.0542,18.1398,17.9944,18.097,310900.0
2013-05-02 09:40:00,21.15,21.25,21.12,21.16,274600.0,18.0884,18.174,18.0628,18.097,274600.0
2013-05-02 09:50:00,21.17,21.33,21.17,21.28,270800.0,18.1056,18.2424,18.1056,18.1996,270800.0
2013-05-02 10:00:00,21.28,21.47,21.28,21.45,274700.0,18.1996,18.3621,18.1996,18.345,274700.0
2013-05-02 10:10:00,21.45,21.58,21.44,21.52,431500.0,18.345,18.4562,18.3365,18.4049,431500.0
2013-05-02 10:20:00,21.52,21.67,21.5,21.64,343300.0,18.4049,18.5332,18.3878,18.5075,343300.0
2013-05-02 10:30:00,21.64,21.65,21.52,21.61,299600.0,18.5075,18.5161,18.4049,18.4819,299600.0
2013-05-02 10:40:00,21.61,21.65,21.53,21.56,190600.0,18.4819,18.5161,18.4134,18.4391,190600.0
2013-05-02 10:50:00,21.56,21.64,21.54,21.62,194100.0,18.4391,18.5075,18.422,18.4904,194100.0
2013-05-02 11:00:00,21.62,21.66,21.57,21.57,247900.0,18.4904,18.5246,18.4477,18.4477,247900.0
2013-05-02 11:10:00,21.57,21.62,21.48,21.5,289900.0,18.4477,18.4904,18.3707,18.3878,289900.0
2013-05-02 11:20:00,21.49,21.57,21.47,21.56,191400.0,18.3792,18.4477,18.3621,18.4391,191400.0
2013-05-02 11:30:00,21.55,21.59,21.55,21.59,72700.0,18.4305,18.4648,18.4305,18.4648,72700.0
2013-05-02 11:40:00,21.58,21.63,21.58,21.63,258300.0,18.4562,18.499,18.4562,18.499,258300.0
2013-05-02 11:50:00,21.64,21.69,21.6,21.64,211200.0,18.5075,18.5503,18.4733,18.5075,211200.0
2013-05-02 12:00:00,21.64,21.68,21.62,21.65,160900.0,18.5075,18.5417,18.4904,18.5161,160900.0
2013-05-02 12:10:00,21.65,21.69,21.56,21.56,312800.0,18.5161,18.5503,18.4391,18.4391,312800.0
2013-05-02 12:20:00,21.57,21.64,21.56,21.62,115100.0,18.4477,18.5075,18.4391,18.4904,115100.0
2013-05-02 12:30:00,21.62,21.65,21.6,21.64,107900.0,18.4904,18.5161,18.4733,18.5075,107900.0
2013-05-02 12:40:00,21.64,21.78,21.64,21.77,244700.0,18.5075,18.6273,18.5075,18.6187,244700.0
2013-05-02 12:50:00,21.77,21.8,21.75,21.78,130000.0,18.6187,18.6444,18.6016,18.6273,130000.0
2013-05-02 13:00:00,21.78,21.9,21.78,21.89,260100.0,18.6273,18.7299,18.6273,18.7213,260100.0
2013-05-02 13:10:00,21.9,21.9,21.86,21.88,169600.0,18.7299,18.7299,18.6957,18.7128,169600.0
2013-05-02 13:20:00,21.88,21.94,21.86,21.87,255300.0,18.7128,18.7641,18.6957,18.7042,255300.0
2013-05-02 13:30:00,21.88,21.9,21.82,21.82,181200.0,18.7128,18.7299,18.6615,18.6615,181200.0
2013-05-02 13:40:00,21.82,21.85,21.81,21.83,137900.0,18.6615,18.6871,18.6529,18.67,137900.0
2013-05-02 13:50:00,21.84,21.9,21.84,21.89,205400.0,18.6786,18.7299,18.6786,18.7213,205400.0
2013-05-02 14:00:00,21.89,21.91,21.87,21.89,196200.0,18.7213,18.7384,18.7042,18.7213,196200.0
2013-05-02 14:10:00,21.89,21.91,21.87,21.91,152800.0,18.7213,18.7384,18.7042,18.7384,152800.0
2013-05-02 14:20:00,21.91,21.91,21.83,21.88,139200.0,18.7384,18.7384,18.67,18.7128,139200.0
2013-05-02 14:30:00,21.88,21.91,21.87,21.88,119500.0,18.7128,18.7384,18.7042,18.7128,119500.0
2013-05-02 14:40:00,21.87,21.94,21.87,21.93,268500.0,18.7042,18.7641,18.7042,18.7555,268500.0
2013-05-02 14:50:00,21.94,21.95,21.85,21.87,172600.0,18.7641,18.7726,18.6871,18.7042,172600.0
2013-05-02 15:00:00,21.86,21.87,21.8,21.81,162500.0,18.6957,18.7042,18.6444,18.6529,162500.0
2013-05-02 15:10:00,21.81,21.82,21.76,21.8,381100.0,18.6529,18.6615,18.6101,18.6444,381100.0
2013-05-02 15:20:00,21.81,21.88,21.8,21.85,269400.0,18.6529,18.7128,18.6444,18.6871,269400.0
2013-05-02 15:30:00,21.85,21.9,21.84,21.88,472500.0,18.6871,18.7299,18.6786,18.7128,472500.0
2013-05-02 15:40:00,21.88,21.89,21.84,21.88,474400.0,18.7128,18.7213,18.6786,18.7128,474400.0
2013-05-02 15:50:00,21.88,21.93,21.83,21.92,1032400.0,18.7128,18.7555,18.67,18.747,1032400.0
2013-05-03 09:30:00,22.31,22.78,22.29,22.78,726900.0,19.0805,19.4825,19.0634,19.4825,726900.0
2013-05-03 09:40:00,22.78,22.78,22.55,22.65,398500.0,19.4825,19.4825,19.2858,19.3713,398500.0
2013-05-03 09:50:00,22.66,22.71,22.44,22.44,371300.0,19.3799,19.4226,19.1917,19.1917,371300.0
2013-05-03 10:00:00,22.43,22.46,22.24,22.35,777300.0,19.1832,19.2088,19.0207,19.1147,777300.0
2013-05-03 10:10:00,22.35,22.56,22.32,22.45,664400.0,19.1147,19.2943,19.0891,19.2003,664400.0
2013-05-03 10:20:00,22.45,22.49,22.41,22.43,229100.0,19.2003,19.2345,19.1661,19.1832,229100.0
2013-05-03 10:30:00,22.43,22.47,22.37,22.39,203300.0,19.1832,19.2174,19.1318,19.149,203300.0
2013-05-03 10:40:00,22.39,22.48,22.36,22.4,274100.0,19.149,19.2259,19.1233,19.1575,274100.0
2013-05-03 10:50:00,22.4,22.49,22.39,22.42,208200.0,19.1575,19.2345,19.149,19.1746,208200.0
2013-05-03 11:00:00,22.42,22.46,22.36,22.39,164700.0,19.1746,19.2088,19.1233,19.149,164700.0
2013-05-03 11:10:00,22.39,22.44,22.36,22.43,266700.0,19.149,19.1917,19.1233,19.1832,266700.0
2013-05-03 11:20:00,22.43,22.45,22.36,22.39,157800.0,19.1832,19.2003,19.1233,19.149,157800.0
2013-05-03 11:30:00,22.38,22.41,22.33,22.37,160300.0,19.1404,19.1661,19.0976,19.1318,160300.0
2013-05-03 11:40:00,22.38,22.45,22.37,22.39,217900.0,19.1404,19.2003,19.1318,19.149,217900.0
2013-05-03 11:50:00,22.39,22.4,22.27,22.31,293100.0,19.149,19.1575,19.0463,19.0805,293100.0
2013-05-03 12:00:00,22.3,22.36,22.29,22.35,207100.0,19.072,19.1233,19.0634,19.1147,207100.0
2013-05-03 12:10:00,22.35,22.36,22.3,22.32,175300.0,19.1147,19.1233,19.072,19.0891,175300.0
2013-05-03 12:20:00,22.32,22.32,22.24,22.24,155500.0,19.0891,19.0891,19.0207,19.0207,155500.0
2013-05-03 12:30:00,22.24,22.25,22.17,22.24,290800.0,19.0207,19.0292,18.9608,19.0207,290800.0
2013-05-03 12:40:00,22.23,22.32,22.21,22.23,197400.0,19.0121,19.0891,18.995,19.0121,197400.0
2013-05-03 12:50:00,22.24,22.24,22.13,22.13,233400.0,19.0207,19.0207,18.9266,18.9266,233400.0
2013-05-03 13:00:00,22.13,22.14,22.0,22.07,384200.0,18.9266,18.9351,18.8154,18.8753,384200.0
2013-05-03 13:10:00,22.07,22.09,21.97,21.99,262200.0,18.8753,18.8924,18.7898,18.8069,262200.0
2013-05-03 13:20:00,22.0,22.01,21.91,21.92,268400.0,18.8154,18.824,18.7384,18.747,268400.0
2013-05-03 13:30:00,21.93,21.99,21.92,21.96,147100.0,18.7555,18.8069,18.747,18.7812,147100.0
2013-05-03 13:40:00,21.96,21.98,21.92,21.93,215300.0,18.7812,18.7983,18.747,18.7555,215300.0
2013-05-03 13:50:00,21.92,21.95,21.89,21.94,218200.0,18.747,18.7726,18.7213,18.7641,218200.0
2013-05-03 14:00:00,21.94,22.01,21.93,21.98,217700.0,18.7641,18.824,18.7555,18.7983,217700.0
2013-05-03 14:10:00,21.98,22.03,21.98,22.01,245200.0,18.7983,18.8411,18.7983,18.824,245200.0
2013-05-03 14:20:00,22.01,22.16,22.01,22.1,262200.0,18.824,18.9522,18.824,18.9009,262200.0
2013-05-03 14:30:00,22.11,22.15,22.07,22.12,185200.0,18.9095,18.9437,18.8753,18.918,185200.0
2013-05-03 14:40:00,22.11,22.14,22.06,22.12,169900.0,18.9095,18.9351,18.8667,18.918,169900.0
2013-05-03 14:50:00,22.13,22.21,22.13,22.17,216800.0,18.9266,18.995,18.9266,18.9608,216800.0
2013-05-03 15:00:00,22.17,22.19,22.14,22.19,196600.0,18.9608,18.9779,18.9351,18.9779,196600.0
2013-05-03 15:10:00,22.17,22.24,22.17,22.21,222400.0,18.9608,19.0207,18.9608,18.995,222400.0
2013-05-03 15:20:00,22.22,22.32,22.18,22.32,327600.0,19.0036,19.0891,18.9694,19.0891,327600.0
2013-05-03 15:30:00,22.33,22.42,22.3,22.39,623400.0,19.0976,19.1746,19.072,19.149,623400.0
2013-05-03 15:40:00,22.4,22.44,22.34,22.34,641700.0,19.1575,19.1917,19.1062,19.1062,641700.0
2013-05-03 15:50:00,22.34,22.38,22.23,22.32,1636800.0,19.1062,19.1404,19.0121,19.0891,1636800.0
2013-05-06 09:30:00,22.28,22.34,22.14,22.31,211800.0,19.0549,19.1062,18.9351,19.0805,211800.0
2013-05-06 09:40:00,22.3,22.4,22.15,22.3,278900.0,19.072,19.1575,18.9437,19.072,278900.0
2013-05-06 09:50:00,22.3,22.4,22.22,22.22,126000.0,19.072,19.1575,19.0036,19.0036,126000.0
2013-05-06 10:00:00,22.23,22.47,22.23,22.47,236500.0,19.0121,19.2174,19.0121,19.2174,236500.0
2013-05-06 10:10:00,22.47,22.55,22.41,22.51,229700.0,19.2174,19.2858,19.1661,19.2516,229700.0
2013-05-06 10:20:00,22.51,22.53,22.39,22.43,206300.0,19.2516,19.2687,19.149,19.1832,206300.0
2013-05-06 10:30:00,22.43,22.44,22.4,22.4,87400.0,19.1832,19.1917,19.1575,19.1575,87400.0
2013-05-06 10:40:00,22.4,22.41,22.2,22.22,219900.0,19.1575,19.1661,18.9865,19.0036,219900.0
2013-05-06 10:50:00,22.22,22.24,22.1,22.16,323200.0,19.0036,19.0207,18.9009,18.9522,323200.0
2013-05-06 11:00:00,22.16,22.2,22.15,22.19,190900.0,18.9522,18.9865,18.9437,18.9779,190900.0
2013-05-06 11:10:00,22.2,22.38,22.19,22.35,272800.0,18.9865,19.1404,18.9779,19.1147,272800.0
2013-05-06 11:20:00,22.36,22.45,22.36,22.39,153200.0,19.1233,19.2003,19.1233,19.149,153200.0
2013-05-06 11:30:00,22.39,22.41,22.3,22.4,121800.0,19.149,19.1661,19.072,19.1575,121800.0
2013-05-06 11:40:00,22.39,22.45,22.35,22.45,90500.0,19.149,19.2003,19.1147,19.2003,90500.0
2013-05-06 11:50:00,22.44,22.46,22.38,22.44,117100.0,19.1917,19.2088,19.1404,19.1917,117100.0
2013-05-06 12:00:00,22.44,22.49,22.44,22.48,188600.0,19.1917,19.2345,19.1917,19.2259,188600.0
2013-05-06 12:10:00,22.49,22.57,22.48,22.56,152500.0,19.2345,19.3029,19.2259,19.2943,152500.0
2013-05-06 12:20:00,22.55,22.57,22.51,22.52,113500.0,19.2858,19.3029,19.2516,19.2601,113500.0
2013-05-06 12:30:00,22.53,22.57,22.52,22.55,91700.0,19.2687,19.3029,19.2601,19.2858,91700.0
2013-05-06 12:40:00,22.54,22.6,22.54,22.58,101300.0,19.2772,19.3286,19.2772,19.3115,101300.0
2013-05-06 12:50:00,22.57,22.57,22.48,22.5,84800.0,19.3029,19.3029,19.2259,19.243,84800.0
2013-05-06 13:00:00,22.5,22.54,22.45,22.49,120500.0,19.243,19.2772,19.2003,19.2345,120500.0
2013-05-06 13:10:00,22.49,22.57,22.48,22.52,266600.0,19.2345,19.3029,19.2259,19.2601,266600.0
2013-05-06 13:20:00,22.52,22.57,22.52,22.56,50100.0,19.2601,19.3029,19.2601,19.2943,50100.0
2013-05-06 13:30:00,22.57,22.59,22.56,22.57,90000.0,19.3029,19.32,19.2943,19.3029,90000.0
2013-05-06 13:40:00,22.57,22.59,22.56,22.56,38800.0,19.3029,19.32,19.2943,19.2943,38800.0
2013-05-06 13:50:00,22.56,22.67,22.56,22.65,183100.0,19.2943,19.3884,19.2943,19.3713,183100.0
2013-05-06 14:00:00,22.65,22.66,22.6,22.64,153100.0,19.3713,19.3799,19.3286,19.3628,153100.0
2013-05-06 14:10:00,22.63,22.68,22.61,22.67,159900.0,19.3542,19.397,19.3371,19.3884,159900.0
2013-05-06 14:20:00,22.67,22.75,22.67,22.72,215900.0,19.3884,19.4568,19.3884,19.4312,215900.0
2013-05-06 14:30:00,22.73,22.73,22.66,22.68,112700.0,19.4397,19.4397,19.3799,19.397,112700.0
2013-05-06 14:40:00,22.67,22.7,22.6,22.61,166200.0,19.3884,19.4141,19.3286,19.3371,166200.0
2013-05-06 14:50:00,22.6,22.7,22.6,22.63,276800.0,19.3286,19.4141,19.3286,19.3542,276800.0
2013-05-06 15:00:00,22.64,22.66,22.57,22.6,268000.0,19.3628,19.3799,19.3029,19.3286,268000.0
2013-05-06 15:10:00,22.61,22.61,22.55,22.57,115900.0,19.3371,19.3371,19.2858,19.3029,115900.0
2013-05-06 15:20:00,22.56,22.6,22.54,22.6,91800.0,19.2943,19.3286,19.2772,19.3286,91800.0
2013-05-06 15:30:00,22.6,22.66,22.59,22.62,203300.0,19.3286,19.3799,19.32,19.3457,203300.0
2013-05-06 15:40:00,22.62,22.66,22.61,22.62,243100.0,19.3457,19.3799,19.3371,19.3457,243100.0
2013-05-06 15:50:00,22.63,22.68,22.61,22.63,824400.0,19.3542,19.397,19.3371,19.3542,824400.0
2013-05-07 09:30:00,22.67,22.75,22.62,22.67,201800.0,19.3884,19.4568,19.3457,19.3884,201800.0
2013-05-07 09:40:00,22.67,22.74,22.66,22.71,355700.0,19.3884,19.4483,19.3799,19.4226,355700.0
2013-05-07 09:50:00,22.7,22.75,22.55,22.56,348100.0,19.4141,19.4568,19.2858,19.2943,348100.0
2013-05-07 10:00:00,22.57,22.6,22.46,22.48,342600.0,19.3029,19.3286,19.2088,19.2259,342600.0
2013-05-07 10:10:00,22.48,22.54,22.41,22.43,323600.0,19.2259,19.2772,19.1661,19.1832,323600.0
2013-05-07 10:20:00,22.43,22.69,22.39,22.64,312100.0,19.1832,19.4055,19.149,19.3628,312100.0
2013-05-07 10:30:00,22.64,22.73,22.63,22.69,191500.0,19.3628,19.4397,19.3542,19.4055,191500.0
2013-05-07 10:40:00,22.69,22.74,22.67,22.72,217100.0,19.4055,19.4483,19.3884,19.4312,217100.0
2013-05-07 10:50:00,22.73,22.73,22.57,22.57,118900.0,19.4397,19.4397,19.3029,19.3029,118900.0
2013-05-07 11:00:00,22.58,22.67,22.54,22.65,139500.0,19.3115,19.3884,19.2772,19.3713,139500.0
2013-05-07 11:10:00,22.66,22.71,22.64,22.68,347300.0,19.3799,19.4226,19.3628,19.397,347300.0
2013-05-07 11:20:00,22.68,22.81,22.64,22.77,358800.0,19.397,19.5082,19.3628,19.4739,358800.0
2013-05-07 11:30:00,22.77,22.87,22.74,22.76,249300.0,19.4739,19.5595,19.4483,19.4654,249300.0
2013-05-07 11:40:00,22.75,22.76,22.66,22.68,140000.0,19.4568,19.4654,19.3799,19.397,140000.0
2013-05-07 11:50:00,22.69,22.71,22.65,22.66,112100.0,19.4055,19.4226,19.3713,19.3799,112100.0
2013-05-07 12:00:00,22.67,22.79,22.65,22.76,197000.0,19.3884,19.4911,19.3713,19.4654,197000.0
2013-05-07 12:10:00,22.76,22.78,22.72,22.74,309700.0,19.4654,19.4825,19.4312,19.4483,309700.0
2013-05-07 12:20:00,22.73,22.77,22.73,22.77,40100.0,19.4397,19.4739,19.4397,19.4739,40100.0
2013-05-07 12:30:00,22.77,22.77,22.7,22.73,137000.0,19.4739,19.4739,19.4141,19.4397,137000.0
2013-05-07 12:40:00,22.73,22.78,22.72,22.75,240000.0,19.4397,19.4825,19.4312,19.4568,240000.0
2013-05-07 12:50:00,22.75,22.75,22.68,22.69,74000.0,19.4568,19.4568,19.397,19.4055,74000.0
2013-05-07 13:00:00,22.69,22.74,22.69,22.73,100000.0,19.4055,19.4483,19.4055,19.4397,100000.0
2013-05-07 13:10:00,22.73,22.77,22.72,22.76,147500.0,19.4397,19.4739,19.4312,19.4654,147500.0
2013-05-07 13:20:00,22.77,22.82,22.76,22.81,142600.0,19.4739,19.5167,19.4654,19.5082,142600.0
2013-05-07 13:30:00,22.81,22.86,22.79,22.82,132800.0,19.5082,19.5509,19.4911,19.5167,132800.0
2013-05-07 13:40:00,22.82,22.86,22.82,22.84,112600.0,19.5167,19.5509,19.5167,19.5338,112600.0
2013-05-07 13:50:00,22.85,22.85,22.78,22.8,66300.0,19.5424,19.5424,19.4825,19.4996,66300.0
2013-05-07 14:00:00,22.8,22.82,22.79,22.81,38400.0,19.4996,19.5167,19.4911,19.5082,38400.0
2013-05-07 14:10:00,22.8,22.84,22.8,22.81,97100.0,19.4996,19.5338,19.4996,19.5082,97100.0
2013-05-07 14:20:00,22.82,22.86,22.78,22.78,144100.0,19.5167,19.5509,19.4825,19.4825,144100.0
2013-05-07 14:30:00,22.78,22.8,22.76,22.79,109500.0,19.4825,19.4996,19.4654,19.4911,109500.0
2013-05-07 14:40:00,22.79,22.8,22.77,22.77,87900.0,19.4911,19.4996,19.4739,19.4739,87900.0
2013-05-07 14:50:00,22.78,22.85,22.77,22.85,129900.0,19.4825,19.5424,19.4739,19.5424,129900.0
2013-05-07 15:00:00,22.84,22.87,22.84,22.87,118000.0,19.5338,19.5595,19.5338,19.5595,118000.0
2013-05-07 15:10:00,22.87,22.88,22.84,22.85,164300.0,19.5595,19.568,19.5338,19.5424,164300.0
2013-05-07 15:20:00,22.86,22.89,22.85,22.87,94900.0,19.5509,19.5766,19.5424,19.5595,94900.0
2013-05-07 15:30:00,22.86,22.86,22.84,22.86,350100.0,19.5509,19.5509,19.5338,19.5509,350100.0
2013-05-07 15:40:00,22.85,22.9,22.85,22.89,224000.0,19.5424,19.5851,19.5424,19.5766,224000.0
2013-05-07 15:50:00,22.89,22.91,22.85,22.85,838500.0,19.5766,19.5937,19.5424,19.5424,838500.0
2013-05-08 09:30:00,22.86,22.9,22.55,22.73,239600.0,19.5509,19.5851,19.2858,19.4397,239600.0
2013-05-08 09:40:00,22.73,22.84,22.67,22.67,126500.0,19.4397,19.5338,19.3884,19.3884,126500.0
2013-05-08 09:50:00,22.67,22.73,22.6,22.69,190000.0,19.3884,19.4397,19.3286,19.4055,190000.0
2013-05-08 10:00:00,22.69,22.8,22.69,22.69,280100.0,19.4055,19.4996,19.4055,19.4055,280100.0
2013-05-08 10:10:00,22.69,22.7,22.57,22.58,142600.0,19.4055,19.4141,19.3029,19.3115,142600.0
2013-05-08 10:20:00,22.58,22.58,22.42,22.47,316800.0,19.3115,19.3115,19.1746,19.2174,316800.0
2013-05-08 10:30:00,22.48,22.56,22.42,22.44,391200.0,19.2259,19.2943,19.1746,19.1917,391200.0
2013-05-08 10:40:00,22.45,22.49,22.41,22.46,290900.0,19.2003,19.2345,19.1661,19.2088,290900.0
2013-05-08 10:50:00,22.46,22.52,22.44,22.46,171800.0,19.2088,19.2601,19.1917,19.2088,171800.0
2013-05-08 11:00:00,22.46,22.56,22.46,22.53,176300.0,19.2088,19.2943,19.2088,19.2687,176300.0
2013-05-08 11:10:00,22.53,22.54,22.45,22.47,143200.0,19.2687,19.2772,19.2003,19.2174,143200.0
2013-05-08 11:20:00,22.47,22.5,22.44,22.44,115400.0,19.2174,19.243,19.1917,19.1917,115400.0
2013-05-08 11:30:00,22.44,22.56,22.44,22.55,102500.0,19.1917,19.2943,19.1917,19.2858,102500.0
2013-05-08 11:40:00,22.55,22.56,22.5,22.51,95700.0,19.2858,19.2943,19.243,19.2516,95700.0
2013-05-08 11:50:00,22.5,22.55,22.5,22.55,69500.0,19.243,19.2858,19.243,19.2858,69500.0
2013-05-08 12:00:00,22.55,22.66,22.53,22.6,198700.0,19.2858,19.3799,19.2687,19.3286,198700.0
2013-05-08 12:10:00,22.6,22.61,22.57,22.57,55100.0,19.3286,19.3371,19.3029,19.3029,55100.0
2013-05-08 12:20:00,22.58,22.6,22.51,22.51,119100.0,19.3115,19.3286,19.2516,19.2516,119100.0
2013-05-08 12:30:00,22.52,22.53,22.49,22.53,78800.0,19.2601,19.2687,19.2345,19.2687,78800.0
2013-05-08 12:40:00,22.53,22.56,22.51,22.54,114300.0,19.2687,19.2943,19.2516,19.2772,114300.0
2013-05-08 12:50:00,22.54,22.58,22.54,22.56,116000.0,19.2772,19.3115,19.2772,19.2943,116000.0
2013-05-08 13:00:00,22.57,22.63,22.56,22.61,109600.0,19.3029,19.3542,19.2943,19.3371,109600.0
2013-05-08 13:10:00,22.61,22.66,22.6,22.63,132000.0,19.3371,19.3799,19.3286,19.3542,132000.0
2013-05-08 13:20:00,22.63,22.65,22.59,22.6,62200.0,19.3542,19.3713,19.32,19.3286,62200.0
2013-05-08 13:30:00,22.6,22.62,22.57,22.61,85600.0,19.3286,19.3457,19.3029,19.3371,85600.0
2013-05-08 13:40:00,22.61,22.62,22.55,22.56,119300.0,19.3371,19.3457,19.2858,19.2943,119300.0
2013-05-08 13:50:00,22.57,22.61,22.54,22.57,98000.0,19.3029,19.3371,19.2772,19.3029,98000.0
2013-05-08 14:00:00,22.56,22.61,22.55,22.58,103800.0,19.2943,19.3371,19.2858,19.3115,103800.0
2013-05-08 14:10:00,22.58,22.59,22.55,22.56,91500.0,19.3115,19.32,19.2858,19.2943,91500.0
2013-05-08 14:20:00,22.56,22.6,22.55,22.56,86100.0,19.2943,19.3286,19.2858,19.2943,86100.0
2013-05-08 14:30:00,22.56,22.58,22.48,22.55,177200.0,19.2943,19.3115,19.2259,19.2858,177200.0
2013-05-08 14:40:00,22.54,22.55,22.5,22.53,93300.0,19.2772,19.2858,19.243,19.2687,93300.0
2013-05-08 14:50:00,22.54,22.56,22.53,22.56,69500.0,19.2772,19.2943,19.2687,19.2943,69500.0
2013-05-08 15:00:00,22.56,22.59,22.55,22.59,149400.0,19.2943,19.32,19.2858,19.32,149400.0
2013-05-08 15:10:00,22.59,22.8,22.58,22.8,681400.0,19.32,19.4996,19.3115,19.4996,681400.0
2013-05-08 15:20:00,22.79,22.82,22.75,22.8,371900.0,19.4911,19.5167,19.4568,19.4996,371900.0
2013-05-08 15:30:00,22.8,22.83,22.76,22.79,431100.0,19.4996,19.5253,19.4654,19.4911,431100.0
2013-05-08 15:40:00,22.79,22.87,22.76,22.85,484800.0,19.4911,19.5595,19.4654,19.5424,484800.0
2013-05-08 15:50:00,22.85,22.88,22.83,22.86,690700.0,19.5424,19.568,19.5253,19.5509,690700.0
2013-05-09 09:30:00,22.84,22.9,22.76,22.9,237200.0,19.5338,19.5851,19.4654,19.5851,237200.0
2013-05-09 09:40:00,22.9,22.98,22.84,22.97,170600.0,19.5851,19.6535,19.5338,19.645,170600.0
2013-05-09 09:50:00,22.98,23.18,22.98,23.17,398700.0,19.6535,19.8246,19.6535,19.816,398700.0
2013-05-09 10:00:00,23.17,23.17,23.04,23.08,519800.0,19.816,19.816,19.7049,19.7391,519800.0
2013-05-09 10:10:00,23.09,23.12,23.03,23.09,324000.0,19.7476,19.7733,19.6963,19.7476,324000.0
2013-05-09 10:20:00,23.09,23.1,23.0,23.08,277400.0,19.7476,19.7562,19.6707,19.7391,277400.0
2013-05-09 10:30:00,23.07,23.14,23.05,23.13,296100.0,19.7305,19.7904,19.7134,19.7818,296100.0
2013-05-09 10:40:00,23.13,23.21,23.11,23.18,356800.0,19.7818,19.8503,19.7647,19.8246,356800.0
2013-05-09 10:50:00,23.18,23.4,23.17,23.38,625500.0,19.8246,20.0128,19.816,19.9956,625500.0
2013-05-09 11:00:00,23.39,23.59,23.37,23.56,524000.0,20.0042,20.1752,19.9871,20.1496,524000.0
2013-05-09 11:10:00,23.55,23.58,23.37,23.39,606900.0,20.141,20.1667,19.9871,20.0042,606900.0
2013-05-09 11:20:00,23.4,23.46,23.34,23.38,197200.0,20.0128,20.0641,19.9614,19.9956,197200.0
2013-05-09 11:30:00,23.38,23.38,23.27,23.28,230800.0,19.9956,19.9956,19.9016,19.9101,230800.0
2013-05-09 11:40:00,23.27,23.32,23.26,23.28,96000.0,19.9016,19.9443,19.893,19.9101,96000.0
2013-05-09 11:50:00,23.28,23.29,23.22,23.22,101600.0,19.9101,19.9187,19.8588,19.8588,101600.0
2013-05-09 12:00:00,23.22,23.25,23.13,23.14,128300.0,19.8588,19.8845,19.7818,19.7904,128300.0
2013-05-09 12:10:00,23.14,23.18,23.13,23.15,115100.0,19.7904,19.8246,19.7818,19.7989,115100.0
2013-05-09 12:20:00,23.15,23.16,23.03,23.04,293500.0,19.7989,19.8075,19.6963,19.7049,293500.0
2013-05-09 12:30:00,23.04,23.08,23.0,23.02,369800.0,19.7049,19.7391,19.6707,19.6878,369800.0
2013-05-09 12:40:00,23.02,23.06,22.98,23.05,180900.0,19.6878,19.722,19.6535,19.7134,180900.0
2013-05-09 12:50:00,23.05,23.09,23.03,23.08,141400.0,19.7134,19.7476,19.6963,19.7391,141400.0
2013-05-09 13:00:00,23.07,23.1,23.06,23.09,124300.0,19.7305,19.7562,19.722,19.7476,124300.0
2013-05-09 13:10:00,23.09,23.11,23.05,23.09,323600.0,19.7476,19.7647,19.7134,19.7476,323600.0
2013-05-09 13:20:00,23.09,23.1,23.06,23.07,103600.0,19.7476,19.7562,19.722,19.7305,103600.0
2013-05-09 13:30:00,23.08,23.14,23.08,23.08,127500.0,19.7391,19.7904,19.7391,19.7391,127500.0
2013-05-09 13:40:00,23.08,23.12,23.05,23.1,141400.0,19.7391,19.7733,19.7134,19.7562,141400.0
2013-05-09 13:50:00,23.11,23.12,23.04,23.06,114000.0,19.7647,19.7733,19.7049,19.722,114000.0
2013-05-09 14:00:00,23.05,23.09,23.04,23.04,83800.0,19.7134,19.7476,19.7049,19.7049,83800.0
2013-05-09 14:10:00,23.05,23.06,23.03,23.04,100600.0,19.7134,19.722,19.6963,19.7049,100600.0
2013-05-09 14:20:00,23.05,23.09,23.0,23.0,232800.0,19.7134,19.7476,19.6707,19.6707,232800.0
2013-05-09 14:30:00,23.01,23.02,22.89,22.92,345600.0,19.6792,19.6878,19.5766,19.6022,345600.0
2013-05-09 14:40:00,22.92,22.98,22.88,22.94,258200.0,19.6022,19.6535,19.568,19.6193,258200.0
2013-05-09 14:50:00,22.94,23.02,22.88,22.9,436300.0,19.6193,19.6878,19.568,19.5851,436300.0
2013-05-09 15:00:00,22.89,22.9,22.81,22.86,384900.0,19.5766,19.5851,19.5082,19.5509,384900.0
2013-05-09 15:10:00,22.86,22.96,22.82,22.94,371800.0,19.5509,19.6364,19.5167,19.6193,371800.0
2013-05-09 15:20:00,22.95,23.02,22.92,22.96,685500.0,19.6279,19.6878,19.6022,19.6364,685500.0
2013-05-09 15:30:00,22.96,23.0,22.87,22.87,437100.0,19.6364,19.6707,19.5595,19.5595,437100.0
2013-05-09 15:40:00,22.88,22.89,22.82,22.86,342800.0,19.568,19.5766,19.5167,19.5509,342800.0
2013-05-09 15:50:00,22.86,22.86,22.78,22.84,505400.0,19.5509,19.5509,19.4825,19.5338,505400.0
2013-05-10 09:30:00,22.9,23.01,22.85,22.86,205500.0,19.5851,19.6792,19.5424,19.5509,205500.0
2013-05-10 09:40:00,22.86,22.9,22.65,22.65,264400.0,19.5509,19.5851,19.3713,19.3713,264400.0
2013-05-10 09:50:00,22.66,22.93,22.66,22.9,299500.0,19.3799,19.6108,19.3799,19.5851,299500.0
2013-05-10 10:00:00,22.9,22.94,22.69,22.74,377800.0,19.5851,19.6193,19.4055,19.4483,377800.0
2013-05-10 10:10:00,22.74,22.87,22.74,22.84,211300.0,19.4483,19.5595,19.4483,19.5338,211300.0
2013-05-10 10:20:00,22.83,22.85,22.77,22.78,93400.0,19.5253,19.5424,19.4739,19.4825,93400.0
2013-05-10 10:30:00,22.78,22.8,22.67,22.68,182900.0,19.4825,19.4996,19.3884,19.397,182900.0
2013-05-10 10:40:00,22.68,22.81,22.64,22.8,179700.0,19.397,19.5082,19.3628,19.4996,179700.0
2013-05-10 10:50:00,22.8,22.86,22.77,22.84,233000.0,19.4996,19.5509,19.4739,19.5338,233000.0
2013-05-10 11:00:00,22.84,22.86,22.78,22.84,181600.0,19.5338,19.5509,19.4825,19.5338,181600.0
2013-05-10 11:10:00,22.84,22.89,22.81,22.84,174600.0,19.5338,19.5766,19.5082,19.5338,174600.0
2013-05-10 11:20:00,22.84,22.89,22.79,22.89,111200.0,19.5338,19.5766,19.4911,19.5766,111200.0
2013-05-10 11:30:00,22.89,22.96,22.87,22.94,107400.0,19.5766,19.6364,19.5595,19.6193,107400.0
2013-05-10 11:40:00,22.94,22.98,22.89,22.95,119900.0,19.6193,19.6535,19.5766,19.6279,119900.0
2013-05-10 11:50:00,22.95,22.96,22.89,22.96,143600.0,19.6279,19.6364,19.5766,19.6364,143600.0
2013-05-10 12:00:00,22.95,22.99,22.89,22.89,89700.0,19.6279,19.6621,19.5766,19.5766,89700.0
2013-05-10 12:10:00,22.89,22.94,22.88,22.93,59600.0,19.5766,19.6193,19.568,19.6108,59600.0
2013-05-10 12:20:00,22.93,23.06,22.93,23.05,230400.0,19.6108,19.722,19.6108,19.7134,230400.0
2013-05-10 12:30:00,23.05,23.16,23.05,23.09,232000.0,19.7134,19.8075,19.7134,19.7476,232000.0
2013-05-10 12:40:00,23.08,23.16,23.07,23.11,105700.0,19.7391,19.8075,19.7305,19.7647,105700.0
2013-05-10 12:50:00,23.11,23.15,23.09,23.13,99400.0,19.7647,19.7989,19.7476,19.7818,99400.0
2013-05-10 13:00:00,23.14,23.17,23.12,23.14,118600.0,19.7904,19.816,19.7733,19.7904,118600.0
2013-05-10 13:10:00,23.15,23.18,23.13,23.14,141900.0,19.7989,19.8246,19.7818,19.7904,141900.0
2013-05-10 13:20:00,23.13,23.14,23.08,23.12,92400.0,19.7818,19.7904,19.7391,19.7733,92400.0
2013-05-10 13:30:00,23.12,23.14,23.07,23.07,82700.0,19.7733,19.7904,19.7305,19.7305,82700.0
2013-05-10 13:40:00,23.08,23.09,23.01,23.04,80900.0,19.7391,19.7476,19.6792,19.7049,80900.0
2013-05-10 13:50:00,23.03,23.09,23.0,23.03,99500.0,19.6963,19.7476,19.6707,19.6963,99500.0
2013-05-10 14:00:00,23.03,23.14,23.03,23.14,104000.0,19.6963,19.7904,19.6963,19.7904,104000.0
2013-05-10 14:10:00,23.14,23.15,23.06,23.08,120800.0,19.7904,19.7989,19.722,19.7391,120800.0
2013-05-10 14:20:00,23.08,23.12,23.05,23.1,96200.0,19.7391,19.7733,19.7134,19.7562,96200.0
2013-05-10 14:30:00,23.1,23.1,23.05,23.08,110800.0,19.7562,19.7562,19.7134,19.7391,110800.0
2013-05-10 14:40:00,23.08,23.13,23.06,23.13,92400.0,19.7391,19.7818,19.722,19.7818,92400.0
2013-05-10 14:50:00,23.12,23.15,23.11,23.13,123000.0,19.7733,19.7989,19.7647,19.7818,123000.0
2013-05-10 15:00:00,23.13,23.15,23.11,23.15,77700.0,19.7818,19.7989,19.7647,19.7989,77700.0
2013-05-10 15:10:00,23.15,23.18,23.13,23.16,150700.0,19.7989,19.8246,19.7818,19.8075,150700.0
2013-05-10 15:20:00,23.16,23.19,23.14,23.16,134700.0,19.8075,19.8332,19.7904,19.8075,134700.0
2013-05-10 15:30:00,23.16,23.18,23.13,23.14,146000.0,19.8075,19.8246,19.7818,19.7904,146000.0
2013-05-10 15:40:00,23.14,23.24,23.13,23.22,318500.0,19.7904,19.8759,19.7818,19.8588,318500.0
2013-05-10 15:50:00,23.21,23.24,23.19,23.22,278300.0,19.8503,19.8759,19.8332,19.8588,278300.0
2013-05-13 09:30:00,23.15,23.27,23.06,23.27,179100.0,19.7989,19.9016,19.722,19.9016,179100.0
2013-05-13 09:40:00,23.27,23.32,23.23,23.24,117300.0,19.9016,19.9443,19.8674,19.8759,117300.0
2013-05-13 09:50:00,23.24,23.29,23.16,23.28,161300.0,19.8759,19.9187,19.8075,19.9101,161300.0
2013-05-13 10:00:00,23.27,23.5,23.27,23.46,218100.0,19.9016,20.0983,19.9016,20.0641,218100.0
2013-05-13 10:10:00,23.46,23.52,23.38,23.45,199700.0,20.0641,20.1154,19.9956,20.0555,199700.0
2013-05-13 10:20:00,23.45,23.47,23.35,23.45,143800.0,20.0555,20.0726,19.97,20.0555,143800.0
2013-05-13 10:30:00,23.45,23.52,23.41,23.51,154200.0,20.0555,20.1154,20.0213,20.1068,154200.0
2013-05-13 10:40:00,23.51,23.54,23.39,23.43,199500.0,20.1068,20.1325,20.0042,20.0384,199500.0
2013-05-13 10:50:00,23.43,23.51,23.36,23.37,133800.0,20.0384,20.1068,19.9785,19.9871,133800.0
2013-05-13 11:00:00,23.37,23.37,23.25,23.34,252300.0,19.9871,19.9871,19.8845,19.9614,252300.0
2013-05-13 11:10:00,23.34,23.39,23.31,23.37,141600.0,19.9614,20.0042,19.9358,19.9871,141600.0
2013-05-13 11:20:00,23.36,23.41,23.3,23.31,96600.0,19.9785,20.0213,19.9272,19.9358,96600.0
2013-05-13 11:30:00,23.32,23.35,23.31,23.32,115800.0,19.9443,19.97,19.9358,19.9443,115800.0
2013-05-13 11:40:00,23.33,23.4,23.31,23.4,84300.0,19.9529,20.0128,19.9358,20.0128,84300.0
2013-05-13 11:50:00,23.4,23.46,23.4,23.45,93800.0,20.0128,20.0641,20.0128,20.0555,93800.0
2013-05-13 12:00:00,23.44,23.48,23.43,23.47,53500.0,20.047,20.0812,20.0384,20.0726,53500.0
2013-05-13 12:10:00,23.47,23.52,23.44,23.51,102200.0,20.0726,20.1154,20.047,20.1068,102200.0
2013-05-13 12:20:00,23.5,23.52,23.43,23.47,69900.0,20.0983,20.1154,20.0384,20.0726,69900.0
2013-05-13 12:30:00,23.46,23.49,23.44,23.46,76700.0,20.0641,20.0897,20.047,20.0641,76700.0
2013-05-13 12:40:00,23.44,23.48,23.42,23.47,55600.0,20.047,20.0812,20.0299,20.0726,55600.0
2013-05-13 12:50:00,23.47,23.49,23.44,23.47,70900.0,20.0726,20.0897,20.047,20.0726,70900.0
2013-05-13 13:00:00,23.46,23.51,23.45,23.46,78400.0,20.0641,20.1068,20.0555,20.0641,78400.0
2013-05-13 13:10:00,23.45,23.48,23.42,23.45,66900.0,20.0555,20.0812,20.0299,20.0555,66900.0
2013-05-13 13:20:00,23.45,23.46,23.39,23.41,62400.0,20.0555,20.0641,20.0042,20.0213,62400.0
2013-05-13 13:30:00,23.4,23.41,23.36,23.37,60300.0,20.0128,20.0213,19.9785,19.9871,60300.0
2013-05-13 13:40:00,23.37,23.37,23.33,23.36,61400.0,19.9871,19.9871,19.9529,19.9785,61400.0
2013-05-13 13:50:00,23.36,23.43,23.36,23.42,71300.0,19.9785,20.0384,19.9785,20.0299,71300.0
2013-05-13 14:00:00,23.42,23.45,23.38,23.39,100800.0,20.0299,20.0555,19.9956,20.0042,100800.0
2013-05-13 14:10:00,23.39,23.39,23.34,23.36,101500.0,20.0042,20.0042,19.9614,19.9785,101500.0
2013-05-13 14:20:00,23.36,23.41,23.35,23.38,88900.0,19.9785,20.0213,19.97,19.9956,88900.0
2013-05-13 14:30:00,23.38,23.48,23.38,23.47,132500.0,19.9956,20.0812,19.9956,20.0726,132500.0
2013-05-13 14:40:00,23.48,23.51,23.47,23.5,85400.0,20.0812,20.1068,20.0726,20.0983,85400.0
2013-05-13 14:50:00,23.5,23.55,23.49,23.54,73300.0,20.0983,20.141,20.0897,20.1325,73300.0
2013-05-13 15:00:00,23.55,23.55,23.48,23.48,110700.0,20.141,20.141,20.0812,20.0812,110700.0
2013-05-13 15:10:00,23.48,23.48,23.41,23.44,225500.0,20.0812,20.0812,20.0213,20.047,225500.0
2013-05-13 15:20:00,23.43,23.45,23.42,23.44,95400.0,20.0384,20.0555,20.0299,20.047,95400.0
2013-05-13 15:30:00,23.43,23.48,23.42,23.47,128800.0,20.0384,20.0812,20.0299,20.0726,128800.0
2013-05-13 15:40:00,23.47,23.47,23.42,23.44,201700.0,20.0726,20.0726,20.0299,20.047,201700.0
2013-05-13 15:50:00,23.44,23.44,23.37,23.4,642600.0,20.047,20.047,19.9871,20.0128,642600.0
2013-05-14 09:30:00,23.54,23.55,23.44,23.51,232000.0,20.1325,20.141,20.047,20.1068,232000.0
2013-05-14 09:40:00,23.51,23.65,23.48,23.64,194100.0,20.1068,20.2266,20.0812,20.218,194100.0
2013-05-14 09:50:00,23.65,23.8,23.62,23.62,296100.0,20.2266,20.3549,20.2009,20.2009,296100.0
2013-05-14 10:00:00,23.63,23.85,23.62,23.84,348700.0,20.2095,20.3976,20.2009,20.3891,348700.0
2013-05-14 10:10:00,23.84,23.93,23.77,23.85,301700.0,20.3891,20.466,20.3292,20.3976,301700.0
2013-05-14 10:20:00,23.84,23.87,23.78,23.86,205700.0,20.3891,20.4147,20.3377,20.4062,205700.0
2013-05-14 10:30:00,23.87,23.9,23.85,23.87,208600.0,20.4147,20.4404,20.3976,20.4147,208600.0
2013-05-14 10:40:00,23.87,23.87,23.76,23.81,244000.0,20.4147,20.4147,20.3206,20.3634,244000.0
2013-05-14 10:50:00,23.8,23.84,23.79,23.84,141300.0,20.3549,20.3891,20.3463,20.3891,141300.0
2013-05-14 11:00:00,23.84,23.86,23.77,23.77,135100.0,20.3891,20.4062,20.3292,20.3292,135100.0
2013-05-14 11:10:00,23.78,23.87,23.77,23.86,169900.0,20.3377,20.4147,20.3292,20.4062,169900.0
2013-05-14 11:20:00,23.86,23.87,23.8,23.86,89800.0,20.4062,20.4147,20.3549,20.4062,89800.0
2013-05-14 11:30:00,23.85,23.88,23.82,23.85,93900.0,20.3976,20.4233,20.372,20.3976,93900.0
2013-05-14 11:40:00,23.84,23.9,23.84,23.89,125800.0,20.3891,20.4404,20.3891,20.4318,125800.0
2013-05-14 11:50:00,23.89,23.95,23.86,23.94,186000.0,20.4318,20.4831,20.4062,20.4746,186000.0
2013-05-14 12:00:00,23.95,23.99,23.92,23.99,132500.0,20.4831,20.5173,20.4575,20.5173,132500.0
2013-05-14 12:10:00,23.98,24.02,23.96,24.0,203600.0,20.5088,20.543,20.4917,20.5259,203600.0
2013-05-14 12:20:00,24.0,24.0,23.95,23.96,124100.0,20.5259,20.5259,20.4831,20.4917,124100.0
2013-05-14 12:30:00,23.95,23.99,23.95,23.99,107700.0,20.4831,20.5173,20.4831,20.5173,107700.0
2013-05-14 12:40:00,23.99,24.0,23.96,23.97,75000.0,20.5173,20.5259,20.4917,20.5002,75000.0
2013-05-14 12:50:00,23.97,24.01,23.96,24.01,78700.0,20.5002,20.5345,20.4917,20.5345,78700.0
2013-05-14 13:00:00,24.01,24.01,23.97,23.99,116800.0,20.5345,20.5345,20.5002,20.5173,116800.0
2013-05-14 13:10:00,23.99,24.05,23.98,24.05,126600.0,20.5173,20.5687,20.5088,20.5687,126600.0
2013-05-14 13:20:00,24.04,24.12,24.04,24.12,136800.0,20.5601,20.6285,20.5601,20.6285,136800.0
2013-05-14 13:30:00,24.11,24.14,24.1,24.11,117200.0,20.62,20.6456,20.6114,20.62,117200.0
2013-05-14 13:40:00,24.11,24.11,24.05,24.09,143600.0,20.62,20.62,20.5687,20.6029,143600.0
2013-05-14 13:50:00,24.09,24.11,24.02,24.02,128200.0,20.6029,20.62,20.543,20.543,128200.0
2013-05-14 14:00:00,24.02,24.03,23.97,23.99,280800.0,20.543,20.5516,20.5002,20.5173,280800.0
2013-05-14 14:10:00,23.99,24.04,23.98,24.01,133300.0,20.5173,20.5601,20.5088,20.5345,133300.0
2013-05-14 14:20:00,24.01,24.08,24.0,24.07,180500.0,20.5345,20.5943,20.5259,20.5858,180500.0
2013-05-14 14:30:00,24.06,24.14,24.05,24.1,165100.0,20.5772,20.6456,20.5687,20.6114,165100.0
2013-05-14 14:40:00,24.09,24.14,24.07,24.11,113200.0,20.6029,20.6456,20.5858,20.62,113200.0
2013-05-14 14:50:00,24.11,24.13,24.1,24.11,111800.0,20.62,20.6371,20.6114,20.62,111800.0
2013-05-14 15:00:00,24.1,24.14,24.08,24.14,152500.0,20.6114,20.6456,20.5943,20.6456,152500.0
2013-05-14 15:10:00,24.13,24.19,24.12,24.19,242100.0,20.6371,20.6884,20.6285,20.6884,242100.0
2013-05-14 15:20:00,24.19,24.2,24.14,24.16,205500.0,20.6884,20.6969,20.6456,20.6627,205500.0
2013-05-14 15:30:00,24.16,24.24,24.16,24.21,315900.0,20.6627,20.7312,20.6627,20.7055,315900.0
2013-05-14 15:40:00,24.22,24.25,24.19,24.25,267100.0,20.7141,20.7397,20.6884,20.7397,267100.0
2013-05-14 15:50:00,24.24,24.26,24.21,24.24,731300.0,20.7312,20.7483,20.7055,20.7312,731300.0
2013-05-15 09:30:00,24.2,24.26,24.14,24.23,223200.0,20.6969,20.7483,20.6456,20.7226,223200.0
2013-05-15 09:40:00,24.23,24.28,24.11,24.25,255600.0,20.7226,20.7654,20.62,20.7397,255600.0
2013-05-15 09:50:00,24.26,24.42,24.22,24.4,239000.0,20.7483,20.8851,20.7141,20.868,239000.0
2013-05-15 10:00:00,24.42,24.47,24.32,24.33,268300.0,20.8851,20.9279,20.7996,20.8081,268300.0
2013-05-15 10:10:00,24.32,24.32,24.11,24.13,212700.0,20.7996,20.7996,20.62,20.6371,212700.0
2013-05-15 10:20:00,24.14,24.19,24.06,24.08,192900.0,20.6456,20.6884,20.5772,20.5943,192900.0
2013-05-15 10:30:00,24.08,24.32,24.08,24.32,247100.0,20.5943,20.7996,20.5943,20.7996,247100.0
2013-05-15 10:40:00,24.31,24.31,24.1,24.1,202000.0,20.791,20.791,20.6114,20.6114,202000.0
2013-05-15 10:50:00,24.09,24.21,24.09,24.19,168000.0,20.6029,20.7055,20.6029,20.6884,168000.0
2013-05-15 11:00:00,24.2,24.26,24.17,24.19,156600.0,20.6969,20.7483,20.6713,20.6884,156600.0
2013-05-15 11:10:00,24.19,24.29,24.17,24.26,133500.0,20.6884,20.7739,20.6713,20.7483,133500.0
2013-05-15 11:20:00,24.26,24.26,24.18,24.18,82300.0,20.7483,20.7483,20.6798,20.6798,82300.0
2013-05-15 11:30:00,24.19,24.26,24.17,24.25,111800.0,20.6884,20.7483,20.6713,20.7397,111800.0
2013-05-15 11:40:00,24.25,24.3,24.24,24.27,99000.0,20.7397,20.7825,20.7312,20.7568,99000.0
2013-05-15 11:50:00,24.27,24.3,24.25,24.26,153900.0,20.7568,20.7825,20.7397,20.7483,153900.0
2013-05-15 12:00:00,24.26,24.33,24.24,24.3,160400.0,20.7483,20.8081,20.7312,20.7825,160400.0
2013-05-15 12:10:00,24.29,24.38,24.29,24.37,103700.0,20.7739,20.8509,20.7739,20.8423,103700.0
2013-05-15 12:20:00,24.37,24.4,24.35,24.38,78000.0,20.8423,20.868,20.8252,20.8509,78000.0
2013-05-15 12:30:00,24.39,24.43,24.36,24.38,241700.0,20.8594,20.8937,20.8338,20.8509,241700.0
2013-05-15 12:40:00,24.39,24.41,24.36,24.39,92800.0,20.8594,20.8766,20.8338,20.8594,92800.0
2013-05-15 12:50:00,24.38,24.4,24.36,24.37,87200.0,20.8509,20.868,20.8338,20.8423,87200.0
2013-05-15 13:00:00,24.36,24.37,24.32,24.32,85400.0,20.8338,20.8423,20.7996,20.7996,85400.0
2013-05-15 13:10:00,24.32,24.34,24.31,24.33,120800.0,20.7996,20.8167,20.791,20.8081,120800.0
2013-05-15 13:20:00,24.33,24.33,24.27,24.28,147700.0,20.8081,20.8081,20.7568,20.7654,147700.0
2013-05-15 13:30:00,24.27,24.31,24.26,24.28,94700.0,20.7568,20.791,20.7483,20.7654,94700.0
2013-05-15 13:40:00,24.27,24.27,24.23,24.25,173700.0,20.7568,20.7568,20.7226,20.7397,173700.0
2013-05-15 13:50:00,24.25,24.26,24.19,24.2,106500.0,20.7397,20.7483,20.6884,20.6969,106500.0
2013-05-15 14:00:00,24.19,24.21,24.07,24.1,226800.0,20.6884,20.7055,20.5858,20.6114,226800.0
2013-05-15 14:10:00,24.09,24.11,23.96,23.97,228400.0,20.6029,20.62,20.4917,20.5002,228400.0
2013-05-15 14:20:00,23.97,23.97,23.83,23.87,309800.0,20.5002,20.5002,20.3805,20.4147,309800.0
2013-05-15 14:30:00,23.87,23.91,23.85,23.87,236800.0,20.4147,20.4489,20.3976,20.4147,236800.0
2013-05-15 14:40:00,23.88,23.92,23.79,23.86,257900.0,20.4233,20.4575,20.3463,20.4062,257900.0
2013-05-15 14:50:00,23.85,23.91,23.8,23.88,233100.0,20.3976,20.4489,20.3549,20.4233,233100.0
2013-05-15 15:00:00,23.87,23.96,23.84,23.96,277500.0,20.4147,20.4917,20.3891,20.4917,277500.0
2013-05-15 15:10:00,23.95,24.02,23.95,23.97,523100.0,20.4831,20.543,20.4831,20.5002,523100.0
2013-05-15 15:20:00,23.97,23.98,23.92,23.94,252100.0,20.5002,20.5088,20.4575,20.4746,252100.0
2013-05-15 15:30:00,23.95,24.04,23.94,23.97,385300.0,20.4831,20.5601,20.4746,20.5002,385300.0
2013-05-15 15:40:00,23.97,24.0,23.93,23.97,273100.0,20.5002,20.5259,20.466,20.5002,273100.0
2013-05-15 15:50:00,23.97,24.02,23.95,23.98,586500.0,20.5002,20.543,20.4831,20.5088,586500.0
2013-05-16 09:30:00,23.87,24.15,23.85,24.07,189400.0,20.4147,20.6542,20.3976,20.5858,189400.0
2013-05-16 09:40:00,24.08,24.1,23.89,23.9,140900.0,20.5943,20.6114,20.4318,20.4404,140900.0
2013-05-16 09:50:00,23.91,23.93,23.72,23.85,173900.0,20.4489,20.466,20.2864,20.3976,173900.0
2013-05-16 10:00:00,23.87,23.88,23.43,23.55,422600.0,20.4147,20.4233,20.0384,20.141,422600.0
2013-05-16 10:10:00,23.54,23.6,23.46,23.47,381400.0,20.1325,20.1838,20.0641,20.0726,381400.0
2013-05-16 10:20:00,23.48,23.6,23.47,23.55,398600.0,20.0812,20.1838,20.0726,20.141,398600.0
2013-05-16 10:30:00,23.55,23.6,23.48,23.49,309300.0,20.141,20.1838,20.0812,20.0897,309300.0
2013-05-16 10:40:00,23.49,23.55,23.41,23.43,245400.0,20.0897,20.141,20.0213,20.0384,245400.0
2013-05-16 10:50:00,23.43,23.45,23.37,23.45,352900.0,20.0384,20.0555,19.9871,20.0555,352900.0
2013-05-16 11:00:00,23.45,23.49,23.41,23.46,326100.0,20.0555,20.0897,20.0213,20.0641,326100.0
2013-05-16 11:10:00,23.46,23.46,23.34,23.35,509900.0,20.0641,20.0641,19.9614,19.97,509900.0
2013-05-16 11:20:00,23.36,23.45,23.29,23.32,433800.0,19.9785,20.0555,19.9187,19.9443,433800.0
2013-05-16 11:30:00,23.32,23.35,23.3,23.31,212400.0,19.9443,19.97,19.9272,19.9358,212400.0
2013-05-16 11:40:00,23.31,23.32,23.17,23.2,341500.0,19.9358,19.9443,19.816,19.8417,341500.0
2013-05-16 11:50:00,23.2,23.3,23.2,23.29,139600.0,19.8417,19.9272,19.8417,19.9187,139600.0
2013-05-16 12:00:00,23.29,23.36,23.28,23.35,147300.0,19.9187,19.9785,19.9101,19.97,147300.0
2013-05-16 12:10:00,23.36,23.37,23.32,23.35,110600.0,19.9785,19.9871,19.9443,19.97,110600.0
2013-05-16 12:20:00,23.36,23.36,23.23,23.25,134200.0,19.9785,19.9785,19.8674,19.8845,134200.0
2013-05-16 12:30:00,23.25,23.3,23.23,23.26,169600.0,19.8845,19.9272,19.8674,19.893,169600.0
2013-05-16 12:40:00,23.27,23.28,23.11,23.12,184900.0,19.9016,19.9101,19.7647,19.7733,184900.0
2013-05-16 12:50:00,23.13,23.16,23.1,23.16,101600.0,19.7818,19.8075,19.7562,19.8075,101600.0
2013-05-16 13:00:00,23.16,23.19,23.05,23.07,302900.0,19.8075,19.8332,19.7134,19.7305,302900.0
2013-05-16 13:10:00,23.07,23.14,23.03,23.13,195100.0,19.7305,19.7904,19.6963,19.7818,195100.0
2013-05-16 13:20:00,23.14,23.19,23.14,23.16,194200.0,19.7904,19.8332,19.7904,19.8075,194200.0
2013-05-16 13:30:00,23.16,23.17,23.11,23.17,147500.0,19.8075,19.816,19.7647,19.816,147500.0
2013-05-16 13:40:00,23.16,23.28,23.15,23.28,261300.0,19.8075,19.9101,19.7989,19.9101,261300.0
2013-05-16 13:50:00,23.28,23.3,23.21,23.23,174200.0,19.9101,19.9272,19.8503,19.8674,174200.0
2013-05-16 14:00:00,23.23,23.35,23.23,23.35,176400.0,19.8674,19.97,19.8674,19.97,176400.0
2013-05-16 14:10:00,23.35,23.36,23.3,23.34,124700.0,19.97,19.9785,19.9272,19.9614,124700.0
2013-05-16 14:20:00,23.34,23.42,23.31,23.41,154200.0,19.9614,20.0299,19.9358,20.0213,154200.0
2013-05-16 14:30:00,23.42,23.49,23.42,23.48,162800.0,20.0299,20.0897,20.0299,20.0812,162800.0
2013-05-16 14:40:00,23.47,23.48,23.44,23.46,153200.0,20.0726,20.0812,20.047,20.0641,153200.0
2013-05-16 14:50:00,23.46,23.46,23.34,23.35,215300.0,20.0641,20.0641,19.9614,19.97,215300.0
2013-05-16 15:00:00,23.34,23.46,23.33,23.45,447100.0,19.9614,20.0641,19.9529,20.0555,447100.0
2013-05-16 15:10:00,23.45,23.46,23.36,23.38,269500.0,20.0555,20.0641,19.9785,19.9956,269500.0
2013-05-16 15:20:00,23.39,23.42,23.27,23.32,397700.0,20.0042,20.0299,19.9016,19.9443,397700.0
2013-05-16 15:30:00,23.32,23.4,23.29,23.39,487600.0,19.9443,20.0128,19.9187,20.0042,487600.0
2013-05-16 15:40:00,23.39,23.4,23.33,23.34,508900.0,20.0042,20.0128,19.9529,19.9614,508900.0
2013-05-16 15:50:00,23.33,23.38,23.32,23.36,1193500.0,19.9529,19.9956,19.9443,19.9785,1193500.0
2013-05-17 09:30:00,23.48,23.8,23.48,23.66,373400.0,20.0812,20.3549,20.0812,20.2351,373400.0
2013-05-17 09:40:00,23.66,23.84,23.64,23.82,280500.0,20.2351,20.3891,20.218,20.372,280500.0
2013-05-17 09:50:00,23.81,23.95,23.8,23.91,223900.0,20.3634,20.4831,20.3549,20.4489,223900.0
2013-05-17 10:00:00,23.91,23.96,23.88,23.91,329400.0,20.4489,20.4917,20.4233,20.4489,329400.0
2013-05-17 10:10:00,23.91,24.05,23.8,24.03,408800.0,20.4489,20.5687,20.3549,20.5516,408800.0
2013-05-17 10:20:00,24.03,24.06,23.83,23.85,278300.0,20.5516,20.5772,20.3805,20.3976,278300.0
2013-05-17 10:30:00,23.85,23.88,23.75,23.78,255600.0,20.3976,20.4233,20.3121,20.3377,255600.0
2013-05-17 10:40:00,23.78,23.81,23.72,23.73,183300.0,20.3377,20.3634,20.2864,20.295,183300.0
2013-05-17 10:50:00,23.73,23.75,23.67,23.69,172100.0,20.295,20.3121,20.2437,20.2608,172100.0
2013-05-17 11:00:00,23.69,23.73,23.65,23.66,197700.0,20.2608,20.295,20.2266,20.2351,197700.0
2013-05-17 11:10:00,23.66,23.76,23.64,23.72,256700.0,20.2351,20.3206,20.218,20.2864,256700.0
2013-05-17 11:20:00,23.71,23.72,23.64,23.67,131600.0,20.2779,20.2864,20.218,20.2437,131600.0
2013-05-17 11:30:00,23.67,23.78,23.66,23.78,87900.0,20.2437,20.3377,20.2351,20.3377,87900.0
2013-05-17 11:40:00,23.78,23.78,23.74,23.77,111500.0,20.3377,20.3377,20.3035,20.3292,111500.0
2013-05-17 11:50:00,23.76,23.79,23.73,23.73,92300.0,20.3206,20.3463,20.295,20.295,92300.0
2013-05-17 12:00:00,23.74,23.75,23.69,23.69,101800.0,20.3035,20.3121,20.2608,20.2608,101800.0
2013-05-17 12:10:00,23.69,23.77,23.69,23.77,82500.0,20.2608,20.3292,20.2608,20.3292,82500.0
2013-05-17 12:20:00,23.77,23.86,23.76,23.86,185400.0,20.3292,20.4062,20.3206,20.4062,185400.0
2013-05-17 12:30:00,23.87,23.88,23.82,23.86,66500.0,20.4147,20.4233,20.372,20.4062,66500.0
2013-05-17 12:40:00,23.86,23.87,23.83,23.84,48800.0,20.4062,20.4147,20.3805,20.3891,48800.0
2013-05-17 12:50:00,23.85,23.85,23.81,23.82,77600.0,20.3976,20.3976,20.3634,20.372,77600.0
2013-05-17 13:00:00,23.82,23.83,23.8,23.81,69500.0,20.372,20.3805,20.3549,20.3634,69500.0
2013-05-17 13:10:00,23.82,23.87,23.82,23.84,57500.0,20.372,20.4147,20.372,20.3891,57500.0
2013-05-17 13:20:00,23.85,23.91,23.85,23.91,89300.0,20.3976,20.4489,20.3976,20.4489,89300.0
2013-05-17 13:30:00,23.9,23.93,23.89,23.92,89000.0,20.4404,20.466,20.4318,20.4575,89000.0
2013-05-17 13:40:00,23.92,23.92,23.9,23.9,53600.0,20.4575,20.4575,20.4404,20.4404,53600.0
2013-05-17 13:50:00,23.9,23.9,23.82,23.83,107400.0,20.4404,20.4404,20.372,20.3805,107400.0
2013-05-17 14:00:00,23.83,23.85,23.8,23.8,81200.0,20.3805,20.3976,20.3549,20.3549,81200.0
2013-05-17 14:10:00,23.8,23.87,23.79,23.85,110100.0,20.3549,20.4147,20.3463,20.3976,110100.0
2013-05-17 14:20:00,23.84,23.92,23.8,23.88,110100.0,20.3891,20.4575,20.3549,20.4233,110100.0
2013-05-17 14:30:00,23.88,23.98,23.87,23.96,175800.0,20.4233,20.5088,20.4147,20.4917,175800.0
2013-05-17 14:40:00,23.96,23.99,23.94,23.95,174300.0,20.4917,20.5173,20.4746,20.4831,174300.0
2013-05-17 14:50:00,23.95,23.97,23.91,23.93,141700.0,20.4831,20.5002,20.4489,20.466,141700.0
2013-05-17 15:00:00,23.93,23.99,23.93,23.93,150500.0,20.466,20.5173,20.466,20.466,150500.0
2013-05-17 15:10:00,23.94,23.96,23.89,23.9,156300.0,20.4746,20.4917,20.4318,20.4404,156300.0
2013-05-17 15:20:00,23.91,23.97,23.9,23.95,179200.0,20.4489,20.5002,20.4404,20.4831,179200.0
2013-05-17 15:30:00,23.95,24.0,23.95,23.97,162300.0,20.4831,20.5259,20.4831,20.5002,162300.0
2013-05-17 15:40:00,23.97,23.98,23.91,23.92,217800.0,20.5002,20.5088,20.4489,20.4575,217800.0
2013-05-17 15:50:00,23.92,23.97,23.92,23.95,534200.0,20.4575,20.5002,20.4575,20.4831,534200.0
2013-05-20 09:30:00,23.82,24.15,23.82,24.09,148800.0,20.372,20.6542,20.372,20.6029,148800.0
2013-05-20 09:40:00,24.11,24.17,23.89,23.9,158700.0,20.62,20.6713,20.4318,20.4404,158700.0
2013-05-20 09:50:00,23.91,24.07,23.86,24.03,169900.0,20.4489,20.5858,20.4062,20.5516,169900.0
2013-05-20 10:00:00,24.04,24.07,23.99,23.99,153300.0,20.5601,20.5858,20.5173,20.5173,153300.0
2013-05-20 10:10:00,23.99,24.0,23.72,23.72,220900.0,20.5173,20.5259,20.2864,20.2864,220900.0
2013-05-20 10:20:00,23.73,23.76,23.53,23.56,240300.0,20.295,20.3206,20.1239,20.1496,240300.0
2013-05-20 10:30:00,23.55,23.66,23.55,23.65,118900.0,20.141,20.2351,20.141,20.2266,118900.0
2013-05-20 10:40:00,23.65,23.81,23.65,23.75,207500.0,20.2266,20.3634,20.2266,20.3121,207500.0
2013-05-20 10:50:00,23.75,23.76,23.69,23.73,118900.0,20.3121,20.3206,20.2608,20.295,118900.0
2013-05-20 11:00:00,23.73,23.74,23.66,23.71,101900.0,20.295,20.3035,20.2351,20.2779,101900.0
2013-05-20 11:10:00,23.71,23.83,23.71,23.81,142800.0,20.2779,20.3805,20.2779,20.3634,142800.0
2013-05-20 11:20:00,23.81,23.82,23.75,23.76,120800.0,20.3634,20.372,20.3121,20.3206,120800.0
2013-05-20 11:30:00,23.76,23.78,23.74,23.75,154900.0,20.3206,20.3377,20.3035,20.3121,154900.0
2013-05-20 11:40:00,23.75,23.75,23.65,23.66,247900.0,20.3121,20.3121,20.2266,20.2351,247900.0
2013-05-20 11:50:00,23.66,23.67,23.63,23.64,91400.0,20.2351,20.2437,20.2095,20.218,91400.0
2013-05-20 12:00:00,23.64,23.69,23.64,23.66,92000.0,20.218,20.2608,20.218,20.2351,92000.0
2013-05-20 12:10:00,23.66,23.66,23.55,23.56,129000.0,20.2351,20.2351,20.141,20.1496,129000.0
2013-05-20 12:20:00,23.56,23.57,23.52,23.56,115900.0,20.1496,20.1581,20.1154,20.1496,115900.0
2013-05-20 12:30:00,23.55,23.56,23.49,23.51,99300.0,20.141,20.1496,20.0897,20.1068,99300.0
2013-05-20 12:40:00,23.5,23.56,23.5,23.53,103400.0,20.0983,20.1496,20.0983,20.1239,103400.0
2013-05-20 12:50:00,23.53,23.6,23.53,23.6,62500.0,20.1239,20.1838,20.1239,20.1838,62500.0
2013-05-20 13:00:00,23.6,23.64,23.58,23.63,87800.0,20.1838,20.218,20.1667,20.2095,87800.0
2013-05-20 13:10:00,23.63,23.69,23.59,23.6,140900.0,20.2095,20.2608,20.1752,20.1838,140900.0
2013-05-20 13:20:00,23.59,23.64,23.56,23.59,98300.0,20.1752,20.218,20.1496,20.1752,98300.0
2013-05-20 13:30:00,23.59,23.64,23.57,23.61,47900.0,20.1752,20.218,20.1581,20.1924,47900.0
2013-05-20 13:40:00,23.62,23.62,23.51,23.56,84200.0,20.2009,20.2009,20.1068,20.1496,84200.0
2013-05-20 13:50:00,23.55,23.66,23.53,23.64,146600.0,20.141,20.2351,20.1239,20.218,146600.0
2013-05-20 14:00:00,23.65,23.65,23.56,23.59,155600.0,20.2266,20.2266,20.1496,20.1752,155600.0
2013-05-20 14:10:00,23.58,23.6,23.56,23.58,37500.0,20.1667,20.1838,20.1496,20.1667,37500.0
2013-05-20 14:20:00,23.58,23.66,23.58,23.61,105200.0,20.1667,20.2351,20.1667,20.1924,105200.0
2013-05-20 14:30:00,23.6,23.66,23.58,23.61,81100.0,20.1838,20.2351,20.1667,20.1924,81100.0
2013-05-20 14:40:00,23.61,23.62,23.57,23.6,51200.0,20.1924,20.2009,20.1581,20.1838,51200.0
2013-05-20 14:50:00,23.6,23.63,23.58,23.58,72200.0,20.1838,20.2095,20.1667,20.1667,72200.0
2013-05-20 15:00:00,23.58,23.62,23.56,23.6,109400.0,20.1667,20.2009,20.1496,20.1838,109400.0
2013-05-20 15:10:00,23.6,23.67,23.58,23.63,123600.0,20.1838,20.2437,20.1667,20.2095,123600.0
2013-05-20 15:20:00,23.62,23.64,23.57,23.6,136400.0,20.2009,20.218,20.1581,20.1838,136400.0
2013-05-20 15:30:00,23.59,23.67,23.59,23.63,257400.0,20.1752,20.2437,20.1752,20.2095,257400.0
2013-05-20 15:40:00,23.63,23.67,23.59,23.6,298200.0,20.2095,20.2437,20.1752,20.1838,298200.0
2013-05-20 15:50:00,23.6,23.64,23.56,23.59,434000.0,20.1838,20.218,20.1496,20.1752,434000.0
2013-05-21 09:30:00,23.7,23.89,23.65,23.7,179800.0,20.2693,20.4318,20.2266,20.2693,179800.0
2013-05-21 09:40:00,23.67,23.8,23.43,23.46,202900.0,20.2437,20.3549,20.0384,20.0641,202900.0
2013-05-21 09:50:00,23.47,23.58,23.41,23.56,234200.0,20.0726,20.1667,20.0213,20.1496,234200.0
2013-05-21 10:00:00,23.56,23.6,23.37,23.39,405800.0,20.1496,20.1838,19.9871,20.0042,405800.0
2013-05-21 10:10:00,23.39,23.39,23.14,23.16,542400.0,20.0042,20.0042,19.7904,19.8075,542400.0
2013-05-21 10:20:00,23.15,23.23,23.06,23.09,320900.0,19.7989,19.8674,19.722,19.7476,320900.0
2013-05-21 10:30:00,23.09,23.11,22.88,22.92,424300.0,19.7476,19.7647,19.568,19.6022,424300.0
2013-05-21 10:40:00,22.91,22.93,22.68,22.79,592800.0,19.5937,19.6108,19.397,19.4911,592800.0
2013-05-21 10:50:00,22.79,22.87,22.76,22.86,265500.0,19.4911,19.5595,19.4654,19.5509,265500.0
2013-05-21 11:00:00,22.86,22.86,22.73,22.74,248800.0,19.5509,19.5509,19.4397,19.4483,248800.0
2013-05-21 11:10:00,22.75,22.86,22.63,22.83,367700.0,19.4568,19.5509,19.3542,19.5253,367700.0
2013-05-21 11:20:00,22.83,22.84,22.66,22.75,177100.0,19.5253,19.5338,19.3799,19.4568,177100.0
2013-05-21 11:30:00,22.75,22.98,22.75,22.96,281800.0,19.4568,19.6535,19.4568,19.6364,281800.0
2013-05-21 11:40:00,22.97,23.15,22.97,23.15,166500.0,19.645,19.7989,19.645,19.7989,166500.0
2013-05-21 11:50:00,23.15,23.24,23.14,23.19,261900.0,19.7989,19.8759,19.7904,19.8332,261900.0
2013-05-21 12:00:00,23.2,23.22,23.13,23.17,203100.0,19.8417,19.8588,19.7818,19.816,203100.0
2013-05-21 12:10:00,23.16,23.22,23.15,23.16,156700.0,19.8075,19.8588,19.7989,19.8075,156700.0
2013-05-21 12:20:00,23.17,23.18,23.08,23.1,156600.0,19.816,19.8246,19.7391,19.7562,156600.0
2013-05-21 12:30:00,23.09,23.11,23.0,23.01,140400.0,19.7476,19.7647,19.6707,19.6792,140400.0
2013-05-21 12:40:00,23.0,23.06,23.0,23.04,149700.0,19.6707,19.722,19.6707,19.7049,149700.0
2013-05-21 12:50:00,23.04,23.17,23.04,23.14,146100.0,19.7049,19.816,19.7049,19.7904,146100.0
2013-05-21 13:00:00,23.15,23.25,23.14,23.23,129600.0,19.7989,19.8845,19.7904,19.8674,129600.0
2013-05-21 13:10:00,23.24,23.24,23.11,23.13,234400.0,19.8759,19.8759,19.7647,19.7818,234400.0
2013-05-21 13:20:00,23.12,23.12,23.04,23.05,298700.0,19.7733,19.7733,19.7049,19.7134,298700.0
2013-05-21 13:30:00,23.05,23.1,23.04,23.09,310700.0,19.7134,19.7562,19.7049,19.7476,310700.0
2013-05-21 13:40:00,23.08,23.11,23.06,23.09,135100.0,19.7391,19.7647,19.722,19.7476,135100.0
2013-05-21 13:50:00,23.09,23.15,23.09,23.12,193700.0,19.7476,19.7989,19.7476,19.7733,193700.0
2013-05-21 14:00:00,23.13,23.18,23.12,23.18,213700.0,19.7818,19.8246,19.7733,19.8246,213700.0
2013-05-21 14:10:00,23.19,23.38,23.18,23.37,218600.0,19.8332,19.9956,19.8246,19.9871,218600.0
2013-05-21 14:20:00,23.37,23.4,23.27,23.27,284600.0,19.9871,20.0128,19.9016,19.9016,284600.0
2013-05-21 14:30:00,23.27,23.27,23.13,23.14,256200.0,19.9016,19.9016,19.7818,19.7904,256200.0
2013-05-21 14:40:00,23.15,23.16,23.1,23.13,202900.0,19.7989,19.8075,19.7562,19.7818,202900.0
2013-05-21 14:50:00,23.13,23.13,23.06,23.07,231700.0,19.7818,19.7818,19.722,19.7305,231700.0
2013-05-21 15:00:00,23.07,23.11,23.06,23.1,347600.0,19.7305,19.7647,19.722,19.7562,347600.0
2013-05-21 15:10:00,23.1,23.13,23.07,23.11,183100.0,19.7562,19.7818,19.7305,19.7647,183100.0
2013-05-21 15:20:00,23.12,23.14,23.1,23.11,195500.0,19.7733,19.7904,19.7562,19.7647,195500.0
2013-05-21 15:30:00,23.11,23.18,23.11,23.17,208800.0,19.7647,19.8246,19.7647,19.816,208800.0
2013-05-21 15:40:00,23.17,23.17,23.07,23.07,387300.0,19.816,19.816,19.7305,19.7305,387300.0
2013-05-21 15:50:00,23.07,23.1,23.04,23.04,635800.0,19.7305,19.7562,19.7049,19.7049,635800.0
2013-05-22 09:30:00,22.91,23.46,22.85,23.42,563000.0,19.5937,20.0641,19.5424,20.0299,563000.0
2013-05-22 09:40:00,23.44,23.51,23.18,23.38,555500.0,20.047,20.1068,19.8246,19.9956,555500.0
2013-05-22 09:50:00,23.38,23.52,23.34,23.34,269600.0,19.9956,20.1154,19.9614,19.9614,269600.0
2013-05-22 10:00:00,23.34,23.59,23.27,23.53,439900.0,19.9614,20.1752,19.9016,20.1239,439900.0
2013-05-22 10:10:00,23.54,23.62,23.51,23.52,314500.0,20.1325,20.2009,20.1068,20.1154,314500.0
2013-05-22 10:20:00,23.52,23.54,23.38,23.38,391600.0,20.1154,20.1325,19.9956,19.9956,391600.0
2013-05-22 10:30:00,23.38,23.4,23.06,23.09,497900.0,19.9956,20.0128,19.722,19.7476,497900.0
2013-05-22 10:40:00,23.08,23.41,23.08,23.39,525000.0,19.7391,20.0213,19.7391,20.0042,525000.0
2013-05-22 10:50:00,23.39,23.48,23.37,23.37,280700.0,20.0042,20.0812,19.9871,19.9871,280700.0
2013-05-22 11:00:00,23.37,23.41,23.28,23.33,358700.0,19.9871,20.0213,19.9101,19.9529,358700.0
2013-05-22 11:10:00,23.34,23.36,23.22,23.24,272400.0,19.9614,19.9785,19.8588,19.8759,272400.0
2013-05-22 11:20:00,23.25,23.36,23.24,23.35,161300.0,19.8845,19.9785,19.8759,19.97,161300.0
2013-05-22 11:30:00,23.35,23.39,23.3,23.31,117800.0,19.97,20.0042,19.9272,19.9358,117800.0
2013-05-22 11:40:00,23.31,23.4,23.29,23.37,164500.0,19.9358,20.0128,19.9187,19.9871,164500.0
2013-05-22 11:50:00,23.38,23.38,23.22,23.23,255900.0,19.9956,19.9956,19.8588,19.8674,255900.0
2013-05-22 12:00:00,23.24,23.37,23.21,23.36,187800.0,19.8759,19.9871,19.8503,19.9785,187800.0
2013-05-22 12:10:00,23.36,23.37,23.25,23.25,245200.0,19.9785,19.9871,19.8845,19.8845,245200.0
2013-05-22 12:20:00,23.24,23.3,23.19,23.2,167300.0,19.8759,19.9272,19.8332,19.8417,167300.0
2013-05-22 12:30:00,23.2,23.2,23.1,23.15,193000.0,19.8417,19.8417,19.7562,19.7989,193000.0
2013-05-22 12:40:00,23.16,23.2,23.12,23.12,119500.0,19.8075,19.8417,19.7733,19.7733,119500.0
2013-05-22 12:50:00,23.12,23.16,23.11,23.15,219800.0,19.7733,19.8075,19.7647,19.7989,219800.0
2013-05-22 13:00:00,23.14,23.16,23.11,23.13,148900.0,19.7904,19.8075,19.7647,19.7818,148900.0
2013-05-22 13:10:00,23.13,23.15,23.03,23.04,349900.0,19.7818,19.7989,19.6963,19.7049,349900.0
2013-05-22 13:20:00,23.04,23.04,22.81,22.84,333400.0,19.7049,19.7049,19.5082,19.5338,333400.0
2013-05-22 13:30:00,22.83,22.91,22.78,22.89,256300.0,19.5253,19.5937,19.4825,19.5766,256300.0
2013-05-22 13:40:00,22.89,22.91,22.76,22.83,214000.0,19.5766,19.5937,19.4654,19.5253,214000.0
2013-05-22 13:50:00,22.83,22.88,22.82,22.87,139200.0,19.5253,19.568,19.5167,19.5595,139200.0
2013-05-22 14:00:00,22.87,22.94,22.51,22.6,579000.0,19.5595,19.6193,19.2516,19.3286,579000.0
2013-05-22 14:10:00,22.6,22.6,22.41,22.55,338700.0,19.3286,19.3286,19.1661,19.2858,338700.0
2013-05-22 14:20:00,22.57,22.64,22.48,22.5,371500.0,19.3029,19.3628,19.2259,19.243,371500.0
2013-05-22 14:30:00,22.5,22.59,22.43,22.45,309100.0,19.243,19.32,19.1832,19.2003,309100.0
2013-05-22 14:40:00,22.45,22.5,22.31,22.47,346600.0,19.2003,19.243,19.0805,19.2174,346600.0
2013-05-22 14:50:00,22.46,22.57,22.44,22.57,182200.0,19.2088,19.3029,19.1917,19.3029,182200.0
2013-05-22 15:00:00,22.56,22.6,22.46,22.46,225400.0,19.2943,19.3286,19.2088,19.2088,225400.0
2013-05-22 15:10:00,22.46,22.48,22.38,22.39,290400.0,19.2088,19.2259,19.1404,19.149,290400.0
2013-05-22 15:20:00,22.38,22.39,22.2,22.21,429700.0,19.1404,19.149,18.9865,18.995,429700.0
2013-05-22 15:30:00,22.21,22.39,22.19,22.32,579700.0,18.995,19.149,18.9779,19.0891,579700.0
2013-05-22 15:40:00,22.32,22.46,22.29,22.44,657100.0,19.0891,19.2088,19.0634,19.1917,657100.0
2013-05-22 15:50:00,22.43,22.45,22.39,22.42,764000.0,19.1832,19.2003,19.149,19.1746,764000.0
2013-05-23 09:30:00,21.99,22.06,21.76,21.8,565300.0,18.8069,18.8667,18.6101,18.6444,565300.0
2013-05-23 09:40:00,21.81,21.96,21.7,21.95,507500.0,18.6529,18.7812,18.5588,18.7726,507500.0
2013-05-23 09:50:00,21.96,22.01,21.94,21.95,346700.0,18.7812,18.824,18.7641,18.7726,346700.0
2013-05-23 10:00:00,21.95,22.33,21.94,22.23,969600.0,18.7726,19.0976,18.7641,19.0121,969600.0
2013-05-23 10:10:00,22.22,22.44,22.21,22.44,435400.0,19.0036,19.1917,18.995,19.1917,435400.0
2013-05-23 10:20:00,22.45,22.51,22.26,22.27,486800.0,19.2003,19.2516,19.0378,19.0463,486800.0
2013-05-23 10:30:00,22.27,22.37,22.27,22.31,201400.0,19.0463,19.1318,19.0463,19.0805,201400.0
2013-05-23 10:40:00,22.31,22.32,22.13,22.19,333400.0,19.0805,19.0891,18.9266,18.9779,333400.0
2013-05-23 10:50:00,22.18,22.45,22.18,22.34,239100.0,18.9694,19.2003,18.9694,19.1062,239100.0
2013-05-23 11:00:00,22.35,22.61,22.33,22.55,314900.0,19.1147,19.3371,19.0976,19.2858,314900.0
2013-05-23 11:10:00,22.55,22.7,22.54,22.62,236900.0,19.2858,19.4141,19.2772,19.3457,236900.0
2013-05-23 11:20:00,22.62,22.66,22.52,22.54,349000.0,19.3457,19.3799,19.2601,19.2772,349000.0
2013-05-23 11:30:00,22.55,22.58,22.46,22.48,271700.0,19.2858,19.3115,19.2088,19.2259,271700.0
2013-05-23 11:40:00,22.48,22.49,22.33,22.49,234600.0,19.2259,19.2345,19.0976,19.2345,234600.0
2013-05-23 11:50:00,22.49,22.54,22.44,22.52,274300.0,19.2345,19.2772,19.1917,19.2601,274300.0
2013-05-23 12:00:00,22.52,22.7,22.5,22.66,276500.0,19.2601,19.4141,19.243,19.3799,276500.0
2013-05-23 12:10:00,22.66,22.72,22.59,22.61,206600.0,19.3799,19.4312,19.32,19.3371,206600.0
2013-05-23 12:20:00,22.61,22.66,22.55,22.56,112900.0,19.3371,19.3799,19.2858,19.2943,112900.0
2013-05-23 12:30:00,22.55,22.61,22.51,22.56,106400.0,19.2858,19.3371,19.2516,19.2943,106400.0
2013-05-23 12:40:00,22.57,22.59,22.52,22.57,77400.0,19.3029,19.32,19.2601,19.3029,77400.0
2013-05-23 12:50:00,22.58,22.7,22.53,22.66,98000.0,19.3115,19.4141,19.2687,19.3799,98000.0
2013-05-23 13:00:00,22.66,22.74,22.62,22.65,150100.0,19.3799,19.4483,19.3457,19.3713,150100.0
2013-05-23 13:10:00,22.64,22.65,22.48,22.51,177200.0,19.3628,19.3713,19.2259,19.2516,177200.0
2013-05-23 13:20:00,22.5,22.53,22.41,22.45,187900.0,19.243,19.2687,19.1661,19.2003,187900.0
2013-05-23 13:30:00,22.45,22.56,22.45,22.53,145200.0,19.2003,19.2943,19.2003,19.2687,145200.0
2013-05-23 13:40:00,22.53,22.54,22.41,22.48,139900.0,19.2687,19.2772,19.1661,19.2259,139900.0
2013-05-23 13:50:00,22.48,22.6,22.48,22.6,113100.0,19.2259,19.3286,19.2259,19.3286,113100.0
2013-05-23 14:00:00,22.59,22.62,22.54,22.6,141500.0,19.32,19.3457,19.2772,19.3286,141500.0
2013-05-23 14:10:00,22.59,22.8,22.56,22.79,355200.0,19.32,19.4996,19.2943,19.4911,355200.0
2013-05-23 14:20:00,22.79,22.86,22.72,22.72,221000.0,19.4911,19.5509,19.4312,19.4312,221000.0
2013-05-23 14:30:00,22.72,22.72,22.67,22.71,266400.0,19.4312,19.4312,19.3884,19.4226,266400.0
2013-05-23 14:40:00,22.71,22.72,22.64,22.67,455500.0,19.4226,19.4312,19.3628,19.3884,455500.0
2013-05-23 14:50:00,22.68,22.69,22.5,22.53,254500.0,19.397,19.4055,19.243,19.2687,254500.0
2013-05-23 15:00:00,22.53,22.59,22.52,22.58,272200.0,19.2687,19.32,19.2601,19.3115,272200.0
2013-05-23 15:10:00,22.57,22.67,22.57,22.59,264700.0,19.3029,19.3884,19.3029,19.32,264700.0
2013-05-23 15:20:00,22.58,22.63,22.58,22.63,282700.0,19.3115,19.3542,19.3115,19.3542,282700.0
2013-05-23 15:30:00,22.62,22.67,22.56,22.59,417000.0,19.3457,19.3884,19.2943,19.32,417000.0
2013-05-23 15:40:00,22.59,22.64,22.57,22.59,439900.0,19.32,19.3628,19.3029,19.32,439900.0
2013-05-23 15:50:00,22.59,22.62,22.25,22.52,2735900.0,19.32,19.3457,19.0292,19.2601,2735900.0
2013-05-24 09:30:00,22.45,22.47,22.13,22.29,588800.0,19.2003,19.2174,18.9266,19.0634,588800.0
2013-05-24 09:40:00,22.29,22.41,22.22,22.26,315400.0,19.0634,19.1661,19.0036,19.0378,315400.0
2013-05-24 09:50:00,22.25,22.38,22.17,22.37,321400.0,19.0292,19.1404,18.9608,19.1318,321400.0
2013-05-24 10:00:00,22.37,22.37,22.16,22.17,422400.0,19.1318,19.1318,18.9522,18.9608,422400.0
2013-05-24 10:10:00,22.17,22.35,22.14,22.28,333500.0,18.9608,19.1147,18.9351,19.0549,333500.0
2013-05-24 10:20:00,22.28,22.28,22.09,22.14,192000.0,19.0549,19.0549,18.8924,18.9351,192000.0
2013-05-24 10:30:00,22.13,22.34,22.13,22.33,226000.0,18.9266,19.1062,18.9266,19.0976,226000.0
2013-05-24 10:40:00,22.33,22.53,22.3,22.31,495800.0,19.0976,19.2687,19.072,19.0805,495800.0
2013-05-24 10:50:00,22.32,22.4,22.26,22.35,113900.0,19.0891,19.1575,19.0378,19.1147,113900.0
2013-05-24 11:00:00,22.34,22.39,22.27,22.39,149000.0,19.1062,19.149,19.0463,19.149,149000.0
2013-05-24 11:10:00,22.39,22.39,22.23,22.29,194900.0,19.149,19.149,19.0121,19.0634,194900.0
2013-05-24 11:20:00,22.29,22.36,22.28,22.35,94000.0,19.0634,19.1233,19.0549,19.1147,94000.0
2013-05-24 11:30:00,22.35,22.43,22.33,22.43,95400.0,19.1147,19.1832,19.0976,19.1832,95400.0
2013-05-24 11:40:00,22.43,22.53,22.43,22.5,221900.0,19.1832,19.2687,19.1832,19.243,221900.0
2013-05-24 11:50:00,22.5,22.5,22.36,22.4,102200.0,19.243,19.243,19.1233,19.1575,102200.0
2013-05-24 12:00:00,22.39,22.41,22.37,22.38,86400.0,19.149,19.1661,19.1318,19.1404,86400.0
2013-05-24 12:10:00,22.37,22.48,22.35,22.48,77900.0,19.1318,19.2259,19.1147,19.2259,77900.0
2013-05-24 12:20:00,22.48,22.5,22.38,22.48,62500.0,19.2259,19.243,19.1404,19.2259,62500.0
2013-05-24 12:30:00,22.48,22.5,22.39,22.42,78200.0,19.2259,19.243,19.149,19.1746,78200.0
2013-05-24 12:40:00,22.43,22.44,22.34,22.37,112500.0,19.1832,19.1917,19.1062,19.1318,112500.0
2013-05-24 12:50:00,22.35,22.44,22.35,22.43,50900.0,19.1147,19.1917,19.1147,19.1832,50900.0
2013-05-24 13:00:00,22.43,22.56,22.42,22.55,102400.0,19.1832,19.2943,19.1746,19.2858,102400.0
2013-05-24 13:10:00,22.55,22.6,22.52,22.58,86600.0,19.2858,19.3286,19.2601,19.3115,86600.0
2013-05-24 13:20:00,22.59,22.72,22.58,22.64,256500.0,19.32,19.4312,19.3115,19.3628,256500.0
2013-05-24 13:30:00,22.63,22.68,22.6,22.63,106900.0,19.3542,19.397,19.3286,19.3542,106900.0
2013-05-24 13:40:00,22.62,22.68,22.59,22.66,97900.0,19.3457,19.397,19.32,19.3799,97900.0
2013-05-24 13:50:00,22.65,22.67,22.58,22.61,134400.0,19.3713,19.3884,19.3115,19.3371,134400.0
2013-05-24 14:00:00,22.6,22.68,22.59,22.67,134500.0,19.3286,19.397,19.32,19.3884,134500.0
2013-05-24 14:10:00,22.67,22.69,22.64,22.68,62200.0,19.3884,19.4055,19.3628,19.397,62200.0
2013-05-24 14:20:00,22.67,22.68,22.58,22.58,97600.0,19.3884,19.397,19.3115,19.3115,97600.0
2013-05-24 14:30:00,22.58,22.6,22.52,22.52,62700.0,19.3115,19.3286,19.2601,19.2601,62700.0
2013-05-24 14:40:00,22.52,22.58,22.5,22.56,115200.0,19.2601,19.3115,19.243,19.2943,115200.0
2013-05-24 14:50:00,22.56,22.62,22.55,22.61,135800.0,19.2943,19.3457,19.2858,19.3371,135800.0
2013-05-24 15:00:00,22.62,22.66,22.58,22.66,100300.0,19.3457,19.3799,19.3115,19.3799,100300.0
2013-05-24 15:10:00,22.66,22.68,22.63,22.63,133700.0,19.3799,19.397,19.3542,19.3542,133700.0
2013-05-24 15:20:00,22.63,22.68,22.63,22.67,175800.0,19.3542,19.397,19.3542,19.3884,175800.0
2013-05-24 15:30:00,22.67,22.68,22.63,22.65,233100.0,19.3884,19.397,19.3542,19.3713,233100.0
2013-05-24 15:40:00,22.64,22.68,22.63,22.66,260600.0,19.3628,19.397,19.3542,19.3799,260600.0
2013-05-24 15:50:00,22.65,22.75,22.64,22.74,634900.0,19.3713,19.4568,19.3628,19.4483,634900.0
2013-05-28 09:30:00,23.16,23.4,23.15,23.2,300600.0,19.8075,20.0128,19.7989,19.8417,300600.0
2013-05-28 09:40:00,23.2,23.37,23.11,23.36,240400.0,19.8417,19.9871,19.7647,19.9785,240400.0
2013-05-28 09:50:00,23.37,23.38,23.26,23.35,211100.0,19.9871,19.9956,19.893,19.97,211100.0
2013-05-28 10:00:00,23.32,23.45,23.29,23.44,298100.0,19.9443,20.0555,19.9187,20.047,298100.0
2013-05-28 10:10:00,23.44,23.45,23.23,23.25,247100.0,20.047,20.0555,19.8674,19.8845,247100.0
2013-05-28 10:20:00,23.25,23.3,23.05,23.11,211900.0,19.8845,19.9272,19.7134,19.7647,211900.0
2013-05-28 10:30:00,23.11,23.13,23.02,23.05,182400.0,19.7647,19.7818,19.6878,19.7134,182400.0
2013-05-28 10:40:00,23.06,23.09,22.86,22.91,287400.0,19.722,19.7476,19.5509,19.5937,287400.0
2013-05-28 10:50:00,22.91,22.95,22.8,22.86,180100.0,19.5937,19.6279,19.4996,19.5509,180100.0
2013-05-28 11:00:00,22.86,22.87,22.63,22.66,256300.0,19.5509,19.5595,19.3542,19.3799,256300.0
2013-05-28 11:10:00,22.65,22.84,22.65,22.81,144600.0,19.3713,19.5338,19.3713,19.5082,144600.0
2013-05-28 11:20:00,22.8,22.9,22.75,22.87,107600.0,19.4996,19.5851,19.4568,19.5595,107600.0
2013-05-28 11:30:00,22.87,22.91,22.8,22.84,61900.0,19.5595,19.5937,19.4996,19.5338,61900.0
2013-05-28 11:40:00,22.84,22.84,22.68,22.73,119700.0,19.5338,19.5338,19.397,19.4397,119700.0
2013-05-28 11:50:00,22.73,22.77,22.53,22.55,190800.0,19.4397,19.4739,19.2687,19.2858,190800.0
2013-05-28 12:00:00,22.55,22.7,22.54,22.7,131100.0,19.2858,19.4141,19.2772,19.4141,131100.0
2013-05-28 12:10:00,22.7,22.79,22.69,22.79,115300.0,19.4141,19.4911,19.4055,19.4911,115300.0
2013-05-28 12:20:00,22.78,22.83,22.73,22.76,106400.0,19.4825,19.5253,19.4397,19.4654,106400.0
2013-05-28 12:30:00,22.76,22.77,22.65,22.68,66400.0,19.4654,19.4739,19.3713,19.397,66400.0
2013-05-28 12:40:00,22.68,22.81,22.68,22.78,77000.0,19.397,19.5082,19.397,19.4825,77000.0
2013-05-28 12:50:00,22.77,22.84,22.7,22.77,76900.0,19.4739,19.5338,19.4141,19.4739,76900.0
2013-05-28 13:00:00,22.77,22.89,22.76,22.83,94000.0,19.4739,19.5766,19.4654,19.5253,94000.0
2013-05-28 13:10:00,22.82,22.89,22.82,22.89,50500.0,19.5167,19.5766,19.5167,19.5766,50500.0
2013-05-28 13:20:00,22.88,22.88,22.74,22.74,93800.0,19.568,19.568,19.4483,19.4483,93800.0
2013-05-28 13:30:00,22.75,22.77,22.69,22.71,85200.0,19.4568,19.4739,19.4055,19.4226,85200.0
2013-05-28 13:40:00,22.7,22.71,22.61,22.64,108000.0,19.4141,19.4226,19.3371,19.3628,108000.0
2013-05-28 13:50:00,22.64,22.65,22.54,22.56,89600.0,19.3628,19.3713,19.2772,19.2943,89600.0
2013-05-28 14:00:00,22.56,22.58,22.51,22.58,73000.0,19.2943,19.3115,19.2516,19.3115,73000.0
2013-05-28 14:10:00,22.57,22.6,22.5,22.6,113000.0,19.3029,19.3286,19.243,19.3286,113000.0
2013-05-28 14:20:00,22.6,22.64,22.54,22.57,126100.0,19.3286,19.3628,19.2772,19.3029,126100.0
2013-05-28 14:30:00,22.57,22.57,22.48,22.48,104600.0,19.3029,19.3029,19.2259,19.2259,104600.0
2013-05-28 14:40:00,22.48,22.63,22.48,22.62,92100.0,19.2259,19.3542,19.2259,19.3457,92100.0
2013-05-28 14:50:00,22.62,22.72,22.62,22.66,124900.0,19.3457,19.4312,19.3457,19.3799,124900.0
2013-05-28 15:00:00,22.66,22.73,22.63,22.68,98600.0,19.3799,19.4397,19.3542,19.397,98600.0
2013-05-28 15:10:00,22.68,22.77,22.65,22.76,268700.0,19.397,19.4739,19.3713,19.4654,268700.0
2013-05-28 15:20:00,22.76,22.77,22.66,22.67,135000.0,19.4654,19.4739,19.3799,19.3884,135000.0
2013-05-28 15:30:00,22.68,22.77,22.67,22.76,146700.0,19.397,19.4739,19.3884,19.4654,146700.0
2013-05-28 15:40:00,22.77,22.79,22.73,22.74,270300.0,19.4739,19.4911,19.4397,19.4483,270300.0
2013-05-28 15:50:00,22.74,22.79,22.73,22.78,319500.0,19.4483,19.4911,19.4397,19.4825,319500.0
2013-05-29 09:30:00,22.57,22.58,22.34,22.38,186200.0,19.3029,19.3115,19.1062,19.1404,186200.0
2013-05-29 09:40:00,22.38,22.39,22.12,22.23,351100.0,19.1404,19.149,18.918,19.0121,351100.0
2013-05-29 09:50:00,22.23,22.27,22.14,22.16,238100.0,19.0121,19.0463,18.9351,18.9522,238100.0
2013-05-29 10:00:00,22.16,22.34,22.13,22.24,285000.0,18.9522,19.1062,18.9266,19.0207,285000.0
2013-05-29 10:10:00,22.23,22.28,22.14,22.16,390800.0,19.0121,19.0549,18.9351,18.9522,390800.0
2013-05-29 10:20:00,22.16,22.18,22.08,22.15,334600.0,18.9522,18.9694,18.8838,18.9437,334600.0
2013-05-29 10:30:00,22.14,22.14,22.04,22.09,263900.0,18.9351,18.9351,18.8496,18.8924,263900.0
2013-05-29 10:40:00,22.08,22.12,21.97,21.99,467000.0,18.8838,18.918,18.7898,18.8069,467000.0
2013-05-29 10:50:00,21.99,22.01,21.92,21.97,289500.0,18.8069,18.824,18.747,18.7898,289500.0
2013-05-29 11:00:00,21.96,21.98,21.82,21.91,310000.0,18.7812,18.7983,18.6615,18.7384,310000.0
2013-05-29 11:10:00,21.91,22.08,21.91,22.08,141800.0,18.7384,18.8838,18.7384,18.8838,141800.0
2013-05-29 11:20:00,22.07,22.19,22.02,22.14,109200.0,18.8753,18.9779,18.8325,18.9351,109200.0
2013-05-29 11:30:00,22.13,22.17,22.05,22.05,99000.0,18.9266,18.9608,18.8582,18.8582,99000.0
2013-05-29 11:40:00,22.06,22.2,22.0,22.18,174200.0,18.8667,18.9865,18.8154,18.9694,174200.0
2013-05-29 11:50:00,22.2,22.23,22.14,22.19,39300.0,18.9865,19.0121,18.9351,18.9779,39300.0
2013-05-29 12:00:00,22.19,22.32,22.19,22.29,160700.0,18.9779,19.0891,18.9779,19.0634,160700.0
2013-05-29 12:10:00,22.28,22.32,22.25,22.3,122300.0,19.0549,19.0891,19.0292,19.072,122300.0
2013-05-29 12:20:00,22.29,22.3,22.21,22.22,89300.0,19.0634,19.072,18.995,19.0036,89300.0
2013-05-29 12:30:00,22.21,22.25,22.18,22.18,76000.0,18.995,19.0292,18.9694,18.9694,76000.0
2013-05-29 12:40:00,22.19,22.21,22.06,22.08,55200.0,18.9779,18.995,18.8667,18.8838,55200.0
2013-05-29 12:50:00,22.08,22.1,22.01,22.03,68600.0,18.8838,18.9009,18.824,18.8411,68600.0
2013-05-29 13:00:00,22.03,22.09,22.03,22.06,57100.0,18.8411,18.8924,18.8411,18.8667,57100.0
2013-05-29 13:10:00,22.07,22.07,21.97,22.0,125200.0,18.8753,18.8753,18.7898,18.8154,125200.0
2013-05-29 13:20:00,22.0,22.09,21.97,22.09,106400.0,18.8154,18.8924,18.7898,18.8924,106400.0
2013-05-29 13:30:00,22.09,22.23,22.09,22.22,109100.0,18.8924,19.0121,18.8924,19.0036,109100.0
2013-05-29 13:40:00,22.21,22.3,22.17,22.18,128700.0,18.995,19.072,18.9608,18.9694,128700.0
2013-05-29 13:50:00,22.18,22.27,22.13,22.26,77400.0,18.9694,19.0463,18.9266,19.0378,77400.0
2013-05-29 14:00:00,22.25,22.31,22.25,22.27,121200.0,19.0292,19.0805,19.0292,19.0463,121200.0
2013-05-29 14:10:00,22.26,22.28,22.2,22.21,70900.0,19.0378,19.0549,18.9865,18.995,70900.0
2013-05-29 14:20:00,22.22,22.24,22.1,22.12,57600.0,19.0036,19.0207,18.9009,18.918,57600.0
2013-05-29 14:30:00,22.11,22.12,22.04,22.1,68200.0,18.9095,18.918,18.8496,18.9009,68200.0
2013-05-29 14:40:00,22.1,22.21,22.08,22.12,86200.0,18.9009,18.995,18.8838,18.918,86200.0
2013-05-29 14:50:00,22.12,22.13,22.02,22.03,134800.0,18.918,18.9266,18.8325,18.8411,134800.0
2013-05-29 15:00:00,22.04,22.07,22.01,22.05,188400.0,18.8496,18.8753,18.824,18.8582,188400.0
2013-05-29 15:10:00,22.05,22.07,22.0,22.01,169900.0,18.8582,18.8753,18.8154,18.824,169900.0
2013-05-29 15:20:00,22.0,22.1,21.97,22.1,164000.0,18.8154,18.9009,18.7898,18.9009,164000.0
2013-05-29 15:30:00,22.1,22.12,22.07,22.1,158700.0,18.9009,18.918,18.8753,18.9009,158700.0
2013-05-29 15:40:00,22.1,22.1,22.02,22.03,252800.0,18.9009,18.9009,18.8325,18.8411,252800.0
2013-05-29 15:50:00,22.03,22.06,21.98,22.05,472100.0,18.8411,18.8667,18.7983,18.8582,472100.0
2013-05-30 09:30:00,22.18,22.43,22.11,22.35,164600.0,18.9694,19.1832,18.9095,19.1147,164600.0
2013-05-30 09:40:00,22.34,22.42,22.29,22.4,119300.0,19.1062,19.1746,19.0634,19.1575,119300.0
2013-05-30 09:50:00,22.42,22.44,22.26,22.3,136200.0,19.1746,19.1917,19.0378,19.072,136200.0
2013-05-30 10:00:00,22.29,22.3,22.02,22.04,317300.0,19.0634,19.072,18.8325,18.8496,317300.0
2013-05-30 10:10:00,22.03,22.17,21.99,22.02,257400.0,18.8411,18.9608,18.8069,18.8325,257400.0
2013-05-30 10:20:00,22.03,22.07,21.81,21.97,237700.0,18.8411,18.8753,18.6529,18.7898,237700.0
2013-05-30 10:30:00,21.97,22.2,21.97,22.16,184400.0,18.7898,18.9865,18.7898,18.9522,184400.0
2013-05-30 10:40:00,22.16,22.28,22.11,22.25,215600.0,18.9522,19.0549,18.9095,19.0292,215600.0
2013-05-30 10:50:00,22.25,22.27,22.11,22.15,162200.0,19.0292,19.0463,18.9095,18.9437,162200.0
2013-05-30 11:00:00,22.15,22.16,21.93,21.94,143300.0,18.9437,18.9522,18.7555,18.7641,143300.0
2013-05-30 11:10:00,21.95,22.01,21.89,21.91,117900.0,18.7726,18.824,18.7213,18.7384,117900.0
2013-05-30 11:20:00,21.92,22.04,21.9,22.04,59600.0,18.747,18.8496,18.7299,18.8496,59600.0
2013-05-30 11:30:00,22.04,22.11,21.88,21.92,105600.0,18.8496,18.9095,18.7128,18.747,105600.0
2013-05-30 11:40:00,21.91,22.07,21.91,22.06,110100.0,18.7384,18.8753,18.7384,18.8667,110100.0
2013-05-30 11:50:00,22.05,22.11,22.04,22.07,36900.0,18.8582,18.9095,18.8496,18.8753,36900.0
2013-05-30 12:00:00,22.08,22.14,22.04,22.06,74400.0,18.8838,18.9351,18.8496,18.8667,74400.0
2013-05-30 12:10:00,22.06,22.15,22.04,22.12,112300.0,18.8667,18.9437,18.8496,18.918,112300.0
2013-05-30 12:20:00,22.12,22.16,22.09,22.14,45700.0,18.918,18.9522,18.8924,18.9351,45700.0
2013-05-30 12:30:00,22.12,22.15,22.03,22.03,82900.0,18.918,18.9437,18.8411,18.8411,82900.0
2013-05-30 12:40:00,22.02,22.1,22.01,22.1,41600.0,18.8325,18.9009,18.824,18.9009,41600.0
2013-05-30 12:50:00,22.11,22.19,22.05,22.19,45600.0,18.9095,18.9779,18.8582,18.9779,45600.0
2013-05-30 13:00:00,22.19,22.2,22.13,22.14,58300.0,18.9779,18.9865,18.9266,18.9351,58300.0
2013-05-30 13:10:00,22.14,22.19,22.11,22.14,46600.0,18.9351,18.9779,18.9095,18.9351,46600.0
2013-05-30 13:20:00,22.15,22.2,22.12,22.2,34100.0,18.9437,18.9865,18.918,18.9865,34100.0
2013-05-30 13:30:00,22.2,22.23,22.13,22.21,47600.0,18.9865,19.0121,18.9266,18.995,47600.0
2013-05-30 13:40:00,22.2,22.23,22.16,22.21,43700.0,18.9865,19.0121,18.9522,18.995,43700.0
2013-05-30 13:50:00,22.21,22.24,22.17,22.22,38900.0,18.995,19.0207,18.9608,19.0036,38900.0
2013-05-30 14:00:00,22.23,22.27,22.17,22.17,70900.0,19.0121,19.0463,18.9608,18.9608,70900.0
2013-05-30 14:10:00,22.16,22.18,22.12,22.16,37500.0,18.9522,18.9694,18.918,18.9522,37500.0
2013-05-30 14:20:00,22.16,22.21,22.14,22.21,65100.0,18.9522,18.995,18.9351,18.995,65100.0
2013-05-30 14:30:00,22.21,22.22,22.15,22.16,77700.0,18.995,19.0036,18.9437,18.9522,77700.0
2013-05-30 14:40:00,22.16,22.21,22.15,22.2,60700.0,18.9522,18.995,18.9437,18.9865,60700.0
2013-05-30 14:50:00,22.2,22.22,22.14,22.14,63200.0,18.9865,19.0036,18.9351,18.9351,63200.0
2013-05-30 15:00:00,22.14,22.19,22.13,22.16,53600.0,18.9351,18.9779,18.9266,18.9522,53600.0
2013-05-30 15:10:00,22.16,22.17,22.12,22.13,44100.0,18.9522,18.9608,18.918,18.9266,44100.0
2013-05-30 15:20:00,22.14,22.17,22.12,22.12,120600.0,18.9351,18.9608,18.918,18.918,120600.0
2013-05-30 15:30:00,22.11,22.16,22.09,22.16,178300.0,18.9095,18.9522,18.8924,18.9522,178300.0
2013-05-30 15:40:00,22.16,22.17,22.1,22.1,255600.0,18.9522,18.9608,18.9009,18.9009,255600.0
2013-05-30 15:50:00,22.1,22.12,22.05,22.1,345100.0,18.9009,18.918,18.8582,18.9009,345100.0
2013-05-31 09:30:00,21.96,22.28,21.9,22.27,99800.0,18.7812,19.0549,18.7299,19.0463,99800.0
2013-05-31 09:40:00,22.24,22.38,22.21,22.25,124900.0,19.0207,19.1404,18.995,19.0292,124900.0
2013-05-31 09:50:00,22.25,22.27,22.01,22.13,164500.0,19.0292,19.0463,18.824,18.9266,164500.0
2013-05-31 10:00:00,22.14,22.17,21.91,21.94,334500.0,18.9351,18.9608,18.7384,18.7641,334500.0
2013-05-31 10:10:00,21.94,22.0,21.77,21.79,309300.0,18.7641,18.8154,18.6187,18.6358,309300.0
2013-05-31 10:20:00,21.79,21.98,21.73,21.98,220900.0,18.6358,18.7983,18.5845,18.7983,220900.0
2013-05-31 10:30:00,21.99,22.1,21.95,22.06,154600.0,18.8069,18.9009,18.7726,18.8667,154600.0
2013-05-31 10:40:00,22.07,22.08,21.94,22.0,206800.0,18.8753,18.8838,18.7641,18.8154,206800.0
2013-05-31 10:50:00,22.0,22.0,21.91,21.94,121800.0,18.8154,18.8154,18.7384,18.7641,121800.0
2013-05-31 11:00:00,21.94,22.02,21.92,22.02,223600.0,18.7641,18.8325,18.747,18.8325,223600.0
2013-05-31 11:10:00,22.03,22.06,22.0,22.02,103100.0,18.8411,18.8667,18.8154,18.8325,103100.0
2013-05-31 11:20:00,22.02,22.05,21.92,21.92,46200.0,18.8325,18.8582,18.747,18.747,46200.0
2013-05-31 11:30:00,21.92,21.99,21.91,21.93,176400.0,18.747,18.8069,18.7384,18.7555,176400.0
2013-05-31 11:40:00,21.93,22.07,21.9,22.07,79300.0,18.7555,18.8753,18.7299,18.8753,79300.0
2013-05-31 11:50:00,22.07,22.07,21.97,21.97,74200.0,18.8753,18.8753,18.7898,18.7898,74200.0
2013-05-31 12:00:00,21.98,22.01,21.93,22.0,72700.0,18.7983,18.824,18.7555,18.8154,72700.0
2013-05-31 12:10:00,22.01,22.02,21.9,21.94,113400.0,18.824,18.8325,18.7299,18.7641,113400.0
2013-05-31 12:20:00,21.94,21.98,21.92,21.95,61200.0,18.7641,18.7983,18.747,18.7726,61200.0
2013-05-31 12:30:00,21.94,21.95,21.86,21.92,49000.0,18.7641,18.7726,18.6957,18.747,49000.0
2013-05-31 12:40:00,21.92,21.96,21.88,21.94,35600.0,18.747,18.7812,18.7128,18.7641,35600.0
2013-05-31 12:50:00,21.94,21.97,21.91,21.94,34100.0,18.7641,18.7898,18.7384,18.7641,34100.0
2013-05-31 13:00:00,21.94,22.0,21.94,21.98,79300.0,18.7641,18.8154,18.7641,18.7983,79300.0
2013-05-31 13:10:00,21.99,22.02,21.95,21.97,62200.0,18.8069,18.8325,18.7726,18.7898,62200.0
2013-05-31 13:20:00,21.98,22.01,21.97,22.01,18100.0,18.7983,18.824,18.7898,18.824,18100.0
2013-05-31 13:30:00,22.0,22.01,21.91,21.93,54100.0,18.8154,18.824,18.7384,18.7555,54100.0
2013-05-31 13:40:00,21.93,21.94,21.91,21.92,38900.0,18.7555,18.7641,18.7384,18.747,38900.0
2013-05-31 13:50:00,21.91,21.92,21.87,21.92,58800.0,18.7384,18.747,18.7042,18.747,58800.0
2013-05-31 14:00:00,21.92,21.92,21.85,21.86,52100.0,18.747,18.747,18.6871,18.6957,52100.0
2013-05-31 14:10:00,21.87,21.87,21.78,21.8,91500.0,18.7042,18.7042,18.6273,18.6444,91500.0
2013-05-31 14:20:00,21.8,21.85,21.76,21.76,104700.0,18.6444,18.6871,18.6101,18.6101,104700.0
2013-05-31 14:30:00,21.77,21.8,21.68,21.69,141000.0,18.6187,18.6444,18.5417,18.5503,141000.0
2013-05-31 14:40:00,21.68,21.71,21.63,21.67,160600.0,18.5417,18.5674,18.499,18.5332,160600.0
2013-05-31 14:50:00,21.68,21.74,21.63,21.67,163100.0,18.5417,18.593,18.499,18.5332,163100.0
2013-05-31 15:00:00,21.67,21.84,21.65,21.83,179100.0,18.5332,18.6786,18.5161,18.67,179100.0
2013-05-31 15:10:00,21.82,21.88,21.79,21.86,165100.0,18.6615,18.7128,18.6358,18.6957,165100.0
2013-05-31 15:20:00,21.85,21.9,21.78,21.79,129600.0,18.6871,18.7299,18.6273,18.6358,129600.0
2013-05-31 15:30:00,21.78,21.82,21.71,21.76,245500.0,18.6273,18.6615,18.5674,18.6101,245500.0
2013-05-31 15:40:00,21.76,21.8,21.69,21.7,382100.0,18.6101,18.6444,18.5503,18.5588,382100.0
2013-05-31 15:50:00,21.7,21.74,21.57,21.58,602300.0,18.5588,18.593,18.4477,18.4562,602300.0
2013-06-03 09:30:00,21.76,21.82,21.31,21.37,359600.0,18.6101,18.6615,18.2253,18.2766,359600.0
2013-06-03 09:40:00,21.38,21.38,21.05,21.13,339700.0,18.2852,18.2852,18.0029,18.0713,339700.0
2013-06-03 09:50:00,21.13,21.3,21.13,21.16,314500.0,18.0713,18.2167,18.0713,18.097,314500.0
2013-06-03 10:00:00,21.16,21.66,21.05,21.63,636500.0,18.097,18.5246,18.0029,18.499,636500.0
2013-06-03 10:10:00,21.62,21.73,21.46,21.54,398900.0,18.4904,18.5845,18.3536,18.422,398900.0
2013-06-03 10:20:00,21.55,21.65,21.34,21.4,282600.0,18.4305,18.5161,18.2509,18.3023,282600.0
2013-06-03 10:30:00,21.39,21.39,21.08,21.12,286000.0,18.2937,18.2937,18.0286,18.0628,286000.0
2013-06-03 10:40:00,21.12,21.13,20.98,21.05,396100.0,18.0628,18.0713,17.9431,18.0029,396100.0
2013-06-03 10:50:00,21.05,21.14,21.04,21.11,286600.0,18.0029,18.0799,17.9944,18.0542,286600.0
2013-06-03 11:00:00,21.11,21.11,20.88,20.92,190200.0,18.0542,18.0542,17.8575,17.8917,190200.0
2013-06-03 11:10:00,20.92,20.98,20.82,20.91,263500.0,17.8917,17.9431,17.8062,17.8832,263500.0
2013-06-03 11:20:00,20.91,20.92,20.77,20.81,195400.0,17.8832,17.8917,17.7635,17.7977,195400.0
2013-06-03 11:30:00,20.81,20.87,20.74,20.83,236200.0,17.7977,17.849,17.7378,17.8148,236200.0
2013-06-03 11:40:00,20.82,20.97,20.77,20.97,220000.0,17.8062,17.9345,17.7635,17.9345,220000.0
2013-06-03 11:50:00,20.96,21.04,20.95,20.99,161000.0,17.926,17.9944,17.9174,17.9516,161000.0
2013-06-03 12:00:00,21.0,21.08,20.91,21.07,213600.0,17.9602,18.0286,17.8832,18.02,213600.0
2013-06-03 12:10:00,21.06,21.06,20.96,21.03,173300.0,18.0115,18.0115,17.926,17.9858,173300.0
2013-06-03 12:20:00,21.03,21.08,20.99,21.06,164200.0,17.9858,18.0286,17.9516,18.0115,164200.0
2013-06-03 12:30:00,21.06,21.06,20.85,20.94,215800.0,18.0115,18.0115,17.8319,17.9088,215800.0
2013-06-03 12:40:00,20.94,21.01,20.9,21.01,172300.0,17.9088,17.9687,17.8746,17.9687,172300.0
2013-06-03 12:50:00,21.02,21.08,20.97,21.04,164700.0,17.9773,18.0286,17.9345,17.9944,164700.0
2013-06-03 13:00:00,21.03,21.12,20.97,21.11,134200.0,17.9858,18.0628,17.9345,18.0542,134200.0
2013-06-03 13:10:00,21.11,21.12,20.92,20.98,163800.0,18.0542,18.0628,17.8917,17.9431,163800.0
2013-06-03 13:20:00,20.98,20.99,20.88,20.92,138500.0,17.9431,17.9516,17.8575,17.8917,138500.0
2013-06-03 13:30:00,20.93,20.96,20.89,20.95,163100.0,17.9003,17.926,17.8661,17.9174,163100.0
2013-06-03 13:40:00,20.96,21.01,20.91,21.01,137600.0,17.926,17.9687,17.8832,17.9687,137600.0
2013-06-03 13:50:00,21.01,21.1,20.97,21.03,216700.0,17.9687,18.0457,17.9345,17.9858,216700.0
2013-06-03 14:00:00,21.03,21.09,20.95,21.07,168700.0,17.9858,18.0371,17.9174,18.02,168700.0
2013-06-03 14:10:00,21.09,21.09,21.01,21.02,174800.0,18.0371,18.0371,17.9687,17.9773,174800.0
2013-06-03 14:20:00,21.03,21.05,20.99,21.01,149400.0,17.9858,18.0029,17.9516,17.9687,149400.0
2013-06-03 14:30:00,21.0,21.07,20.97,21.03,164600.0,17.9602,18.02,17.9345,17.9858,164600.0
2013-06-03 14:40:00,21.04,21.19,21.03,21.08,151300.0,17.9944,18.1227,17.9858,18.0286,151300.0
2013-06-03 14:50:00,21.09,21.19,21.07,21.12,109300.0,18.0371,18.1227,18.02,18.0628,109300.0
2013-06-03 15:00:00,21.11,21.13,21.06,21.07,97000.0,18.0542,18.0713,18.0115,18.02,97000.0
2013-06-03 15:10:00,21.08,21.11,21.04,21.05,127400.0,18.0286,18.0542,17.9944,18.0029,127400.0
2013-06-03 15:20:00,21.06,21.17,21.05,21.12,203500.0,18.0115,18.1056,18.0029,18.0628,203500.0
2013-06-03 15:30:00,21.12,21.19,21.1,21.19,218800.0,18.0628,18.1227,18.0457,18.1227,218800.0
2013-06-03 15:40:00,21.19,21.28,21.18,21.25,298200.0,18.1227,18.1996,18.1141,18.174,298200.0
2013-06-03 15:50:00,21.25,21.34,21.21,21.31,493500.0,18.174,18.2509,18.1398,18.2253,493500.0
2013-06-04 09:30:00,21.35,21.56,21.24,21.31,313500.0,18.2595,18.4391,18.1654,18.2253,313500.0
2013-06-04 09:40:00,21.31,21.33,21.0,21.23,364900.0,18.2253,18.2424,17.9602,18.1569,364900.0
2013-06-04 09:50:00,21.23,21.29,21.13,21.23,311500.0,18.1569,18.2082,18.0713,18.1569,311500.0
2013-06-04 10:00:00,21.24,21.24,21.06,21.07,342400.0,18.1654,18.1654,18.0115,18.02,342400.0
2013-06-04 10:10:00,21.07,21.16,20.92,21.03,310100.0,18.02,18.097,17.8917,17.9858,310100.0
2013-06-04 10:20:00,21.04,21.09,20.9,20.9,349600.0,17.9944,18.0371,17.8746,17.8746,349600.0
2013-06-04 10:30:00,20.91,20.99,20.87,20.93,349200.0,17.8832,17.9516,17.849,17.9003,349200.0
2013-06-04 10:40:00,20.94,20.95,20.64,20.65,588600.0,17.9088,17.9174,17.6523,17.6608,588600.0
2013-06-04 10:50:00,20.65,20.68,20.54,20.54,507500.0,17.6608,17.6865,17.5667,17.5667,507500.0
2013-06-04 11:00:00,20.54,20.77,20.52,20.77,354300.0,17.5667,17.7635,17.5496,17.7635,354300.0
2013-06-04 11:10:00,20.78,20.89,20.77,20.84,449400.0,17.772,17.8661,17.7635,17.8233,449400.0
2013-06-04 11:20:00,20.85,21.0,20.8,20.89,187900.0,17.8319,17.9602,17.7891,17.8661,187900.0
2013-06-04 11:30:00,20.89,20.89,20.68,20.77,191800.0,17.8661,17.8661,17.6865,17.7635,191800.0
2013-06-04 11:40:00,20.78,20.9,20.77,20.8,155800.0,17.772,17.8746,17.7635,17.7891,155800.0
2013-06-04 11:50:00,20.8,20.86,20.8,20.82,97800.0,17.7891,17.8404,17.7891,17.8062,97800.0
2013-06-04 12:00:00,20.81,20.83,20.63,20.67,296400.0,17.7977,17.8148,17.6437,17.6779,296400.0
2013-06-04 12:10:00,20.67,20.68,20.57,20.59,224800.0,17.6779,17.6865,17.5924,17.6095,224800.0
2013-06-04 12:20:00,20.6,20.64,20.53,20.55,233500.0,17.6181,17.6523,17.5582,17.5753,233500.0
2013-06-04 12:30:00,20.55,20.68,20.55,20.67,233800.0,17.5753,17.6865,17.5753,17.6779,233800.0
2013-06-04 12:40:00,20.66,20.67,20.55,20.64,170400.0,17.6694,17.6779,17.5753,17.6523,170400.0
2013-06-04 12:50:00,20.63,20.72,20.6,20.71,177100.0,17.6437,17.7207,17.6181,17.7121,177100.0
2013-06-04 13:00:00,20.71,20.75,20.67,20.74,126000.0,17.7121,17.7464,17.6779,17.7378,126000.0
2013-06-04 13:10:00,20.74,20.8,20.72,20.72,245700.0,17.7378,17.7891,17.7207,17.7207,245700.0
2013-06-04 13:20:00,20.72,20.73,20.53,20.54,206100.0,17.7207,17.7292,17.5582,17.5667,206100.0
2013-06-04 13:30:00,20.54,20.59,20.5,20.54,209800.0,17.5667,17.6095,17.5325,17.5667,209800.0
2013-06-04 13:40:00,20.54,20.6,20.5,20.52,367900.0,17.5667,17.6181,17.5325,17.5496,367900.0
2013-06-04 13:50:00,20.53,20.6,20.5,20.57,244100.0,17.5582,17.6181,17.5325,17.5924,244100.0
2013-06-04 14:00:00,20.57,20.58,20.49,20.5,339200.0,17.5924,17.601,17.524,17.5325,339200.0
2013-06-04 14:10:00,20.5,20.64,20.5,20.62,233600.0,17.5325,17.6523,17.5325,17.6352,233600.0
2013-06-04 14:20:00,20.62,20.64,20.56,20.56,248300.0,17.6352,17.6523,17.5839,17.5839,248300.0
2013-06-04 14:30:00,20.57,20.64,20.57,20.6,171000.0,17.5924,17.6523,17.5924,17.6181,171000.0
2013-06-04 14:40:00,20.61,20.8,20.6,20.79,661400.0,17.6266,17.7891,17.6181,17.7806,661400.0
2013-06-04 14:50:00,20.79,20.86,20.77,20.8,385400.0,17.7806,17.8404,17.7635,17.7891,385400.0
2013-06-04 15:00:00,20.8,20.91,20.79,20.84,414200.0,17.7891,17.8832,17.7806,17.8233,414200.0
2013-06-04 15:10:00,20.85,20.87,20.63,20.64,264900.0,17.8319,17.849,17.6437,17.6523,264900.0
2013-06-04 15:20:00,20.64,20.68,20.57,20.57,188900.0,17.6523,17.6865,17.5924,17.5924,188900.0
2013-06-04 15:30:00,20.58,20.69,20.56,20.66,465600.0,17.601,17.695,17.5839,17.6694,465600.0
2013-06-04 15:40:00,20.67,20.71,20.47,20.48,736600.0,17.6779,17.7121,17.5069,17.5154,736600.0
2013-06-04 15:50:00,20.49,20.6,20.49,20.55,761400.0,17.524,17.6181,17.524,17.5753,761400.0
2013-06-05 09:30:00,20.47,20.49,20.16,20.29,494100.0,17.5069,17.524,17.2418,17.3529,494100.0
2013-06-05 09:40:00,20.27,20.5,20.24,20.42,543100.0,17.3358,17.5325,17.3102,17.4641,543100.0
2013-06-05 09:50:00,20.43,20.43,20.19,20.3,456400.0,17.4727,17.4727,17.2674,17.3615,456400.0
2013-06-05 10:00:00,20.29,20.46,20.28,20.37,907500.0,17.3529,17.4983,17.3444,17.4214,907500.0
2013-06-05 10:10:00,20.37,20.45,20.27,20.37,501600.0,17.4214,17.4898,17.3358,17.4214,501600.0
2013-06-05 10:20:00,20.37,20.47,20.31,20.39,281900.0,17.4214,17.5069,17.37,17.4385,281900.0
2013-06-05 10:30:00,20.38,20.42,20.29,20.36,156200.0,17.4299,17.4641,17.3529,17.4128,156200.0
2013-06-05 10:40:00,20.36,20.45,20.34,20.38,262800.0,17.4128,17.4898,17.3957,17.4299,262800.0
2013-06-05 10:50:00,20.37,20.39,20.22,20.29,232600.0,17.4214,17.4385,17.2931,17.3529,232600.0
2013-06-05 11:00:00,20.29,20.31,20.06,20.14,382700.0,17.3529,17.37,17.1562,17.2247,382700.0
2013-06-05 11:10:00,20.14,20.42,20.12,20.28,336200.0,17.2247,17.4641,17.2075,17.3444,336200.0
2013-06-05 11:20:00,20.29,20.29,20.18,20.2,189100.0,17.3529,17.3529,17.2589,17.276,189100.0
2013-06-05 11:30:00,20.2,20.43,20.17,20.43,286300.0,17.276,17.4727,17.2503,17.4727,286300.0
2013-06-05 11:40:00,20.42,20.44,20.3,20.31,161300.0,17.4641,17.4812,17.3615,17.37,161300.0
2013-06-05 11:50:00,20.31,20.31,20.15,20.17,142100.0,17.37,17.37,17.2332,17.2503,142100.0
2013-06-05 12:00:00,20.17,20.19,19.95,20.06,519200.0,17.2503,17.2674,17.0622,17.1562,519200.0
2013-06-05 12:10:00,20.06,20.17,20.04,20.12,256400.0,17.1562,17.2503,17.1391,17.2075,256400.0
2013-06-05 12:20:00,20.12,20.13,20.04,20.09,150600.0,17.2075,17.2161,17.1391,17.1819,150600.0
2013-06-05 12:30:00,20.08,20.1,20.01,20.08,204700.0,17.1733,17.1904,17.1135,17.1733,204700.0
2013-06-05 12:40:00,20.08,20.11,20.01,20.03,188400.0,17.1733,17.199,17.1135,17.1306,188400.0
2013-06-05 12:50:00,20.01,20.02,19.96,19.96,143100.0,17.1135,17.122,17.0707,17.0707,143100.0
2013-06-05 13:00:00,19.97,20.14,19.95,20.12,174500.0,17.0793,17.2247,17.0622,17.2075,174500.0
2013-06-05 13:10:00,20.12,20.19,20.06,20.18,189600.0,17.2075,17.2674,17.1562,17.2589,189600.0
2013-06-05 13:20:00,20.18,20.25,20.17,20.24,256900.0,17.2589,17.3187,17.2503,17.3102,256900.0
2013-06-05 13:30:00,20.24,20.26,20.15,20.16,160500.0,17.3102,17.3273,17.2332,17.2418,160500.0
2013-06-05 13:40:00,20.16,20.27,20.15,20.2,171400.0,17.2418,17.3358,17.2332,17.276,171400.0
2013-06-05 13:50:00,20.2,20.21,20.13,20.13,101800.0,17.276,17.2845,17.2161,17.2161,101800.0
2013-06-05 14:00:00,20.14,20.3,20.14,20.28,320900.0,17.2247,17.3615,17.2247,17.3444,320900.0
2013-06-05 14:10:00,20.29,20.33,20.24,20.32,297700.0,17.3529,17.3871,17.3102,17.3786,297700.0
2013-06-05 14:20:00,20.32,20.34,20.14,20.18,397200.0,17.3786,17.3957,17.2247,17.2589,397200.0
2013-06-05 14:30:00,20.19,20.28,20.09,20.23,215800.0,17.2674,17.3444,17.1819,17.3016,215800.0
2013-06-05 14:40:00,20.22,20.38,20.19,20.37,212000.0,17.2931,17.4299,17.2674,17.4214,212000.0
2013-06-05 14:50:00,20.37,20.42,20.33,20.36,306100.0,17.4214,17.4641,17.3871,17.4128,306100.0
2013-06-05 15:00:00,20.36,20.36,20.2,20.2,145600.0,17.4128,17.4128,17.276,17.276,145600.0
2013-06-05 15:10:00,20.19,20.34,20.18,20.27,196500.0,17.2674,17.3957,17.2589,17.3358,196500.0
2013-06-05 15:20:00,20.27,20.31,20.21,20.28,231500.0,17.3358,17.37,17.2845,17.3444,231500.0
2013-06-05 15:30:00,20.29,20.32,20.23,20.28,506400.0,17.3529,17.3786,17.3016,17.3444,506400.0
2013-06-05 15:40:00,20.29,20.3,20.23,20.29,461200.0,17.3529,17.3615,17.3016,17.3529,461200.0
2013-06-05 15:50:00,20.29,20.3,20.11,20.14,919600.0,17.3529,17.3615,17.199,17.2247,919600.0
2013-06-06 09:30:00,20.07,20.43,19.95,20.4,272900.0,17.1648,17.4727,17.0622,17.447,272900.0
2013-06-06 09:40:00,20.39,20.44,20.32,20.39,264400.0,17.4385,17.4812,17.3786,17.4385,264400.0
2013-06-06 09:50:00,20.38,20.49,20.24,20.49,369100.0,17.4299,17.524,17.3102,17.524,369100.0
2013-06-06 10:00:00,20.49,20.55,20.38,20.39,364600.0,17.524,17.5753,17.4299,17.4385,364600.0
2013-06-06 10:10:00,20.38,20.39,20.21,20.28,241900.0,17.4299,17.4385,17.2845,17.3444,241900.0
2013-06-06 10:20:00,20.28,20.36,20.23,20.34,302600.0,17.3444,17.4128,17.3016,17.3957,302600.0
2013-06-06 10:30:00,20.33,20.41,20.29,20.31,254400.0,17.3871,17.4556,17.3529,17.37,254400.0
2013-06-06 10:40:00,20.32,20.5,20.28,20.46,296200.0,17.3786,17.5325,17.3444,17.4983,296200.0
2013-06-06 10:50:00,20.46,20.59,20.39,20.58,262700.0,17.4983,17.6095,17.4385,17.601,262700.0
2013-06-06 11:00:00,20.58,20.59,20.39,20.46,268200.0,17.601,17.6095,17.4385,17.4983,268200.0
2013-06-06 11:10:00,20.46,20.54,20.44,20.54,144700.0,17.4983,17.5667,17.4812,17.5667,144700.0
2013-06-06 11:20:00,20.54,20.58,20.49,20.56,207800.0,17.5667,17.601,17.524,17.5839,207800.0
2013-06-06 11:30:00,20.56,20.57,20.47,20.52,90500.0,17.5839,17.5924,17.5069,17.5496,90500.0
2013-06-06 11:40:00,20.53,20.56,20.47,20.47,78900.0,17.5582,17.5839,17.5069,17.5069,78900.0
2013-06-06 11:50:00,20.47,20.48,20.36,20.4,217600.0,17.5069,17.5154,17.4128,17.447,217600.0
2013-06-06 12:00:00,20.4,20.46,20.38,20.38,246200.0,17.447,17.4983,17.4299,17.4299,246200.0
2013-06-06 12:10:00,20.38,20.48,20.37,20.46,371300.0,17.4299,17.5154,17.4214,17.4983,371300.0
2013-06-06 12:20:00,20.45,20.47,20.38,20.46,287000.0,17.4898,17.5069,17.4299,17.4983,287000.0
2013-06-06 12:30:00,20.46,20.56,20.42,20.53,258000.0,17.4983,17.5839,17.4641,17.5582,258000.0
2013-06-06 12:40:00,20.54,20.75,20.53,20.73,347700.0,17.5667,17.7464,17.5582,17.7292,347700.0
2013-06-06 12:50:00,20.73,20.86,20.7,20.83,318700.0,17.7292,17.8404,17.7036,17.8148,318700.0
2013-06-06 13:00:00,20.83,20.95,20.78,20.94,279500.0,17.8148,17.9174,17.772,17.9088,279500.0
2013-06-06 13:10:00,20.94,21.14,20.94,21.0,462300.0,17.9088,18.0799,17.9088,17.9602,462300.0
2013-06-06 13:20:00,20.99,20.99,20.73,20.77,217600.0,17.9516,17.9516,17.7292,17.7635,217600.0
2013-06-06 13:30:00,20.78,21.06,20.78,20.98,211600.0,17.772,18.0115,17.772,17.9431,211600.0
2013-06-06 13:40:00,20.98,21.05,20.88,21.04,231300.0,17.9431,18.0029,17.8575,17.9944,231300.0
2013-06-06 13:50:00,21.05,21.07,20.86,20.92,188500.0,18.0029,18.02,17.8404,17.8917,188500.0
2013-06-06 14:00:00,20.93,20.95,20.84,20.9,160600.0,17.9003,17.9174,17.8233,17.8746,160600.0
2013-06-06 14:10:00,20.91,21.03,20.91,21.0,164100.0,17.8832,17.9858,17.8832,17.9602,164100.0
2013-06-06 14:20:00,21.0,21.12,20.98,21.1,171200.0,17.9602,18.0628,17.9431,18.0457,171200.0
2013-06-06 14:30:00,21.11,21.13,20.97,21.01,177200.0,18.0542,18.0713,17.9345,17.9687,177200.0
2013-06-06 14:40:00,21.01,21.08,21.0,21.06,186800.0,17.9687,18.0286,17.9602,18.0115,186800.0
2013-06-06 14:50:00,21.06,21.09,20.99,21.0,142200.0,18.0115,18.0371,17.9516,17.9602,142200.0
2013-06-06 15:00:00,21.0,21.0,20.91,20.93,264900.0,17.9602,17.9602,17.8832,17.9003,264900.0
2013-06-06 15:10:00,20.94,21.02,20.93,20.99,186500.0,17.9088,17.9773,17.9003,17.9516,186500.0
2013-06-06 15:20:00,20.98,21.05,20.96,21.05,182000.0,17.9431,18.0029,17.926,18.0029,182000.0
2013-06-06 15:30:00,21.05,21.18,21.05,21.1,365200.0,18.0029,18.1141,18.0029,18.0457,365200.0
2013-06-06 15:40:00,21.1,21.12,21.09,21.1,283800.0,18.0457,18.0628,18.0371,18.0457,283800.0
2013-06-06 15:50:00,21.1,21.12,21.04,21.1,785800.0,18.0457,18.0628,17.9944,18.0457,785800.0
2013-06-07 09:30:00,21.32,21.4,21.25,21.39,401700.0,18.2338,18.3023,18.174,18.2937,401700.0
2013-06-07 09:40:00,21.36,21.49,21.27,21.45,511000.0,18.2681,18.3792,18.1911,18.345,511000.0
2013-06-07 09:50:00,21.46,21.58,21.43,21.54,273000.0,18.3536,18.4562,18.3279,18.422,273000.0
2013-06-07 10:00:00,21.53,21.69,21.46,21.66,256300.0,18.4134,18.5503,18.3536,18.5246,256300.0
2013-06-07 10:10:00,21.66,21.73,21.47,21.52,342700.0,18.5246,18.5845,18.3621,18.4049,342700.0
2013-06-07 10:20:00,21.52,21.67,21.52,21.65,178100.0,18.4049,18.5332,18.4049,18.5161,178100.0
2013-06-07 10:30:00,21.65,21.69,21.56,21.62,192100.0,18.5161,18.5503,18.4391,18.4904,192100.0
2013-06-07 10:40:00,21.63,21.65,21.46,21.48,316900.0,18.499,18.5161,18.3536,18.3707,316900.0
2013-06-07 10:50:00,21.47,21.5,21.3,21.36,338100.0,18.3621,18.3878,18.2167,18.2681,338100.0
2013-06-07 11:00:00,21.36,21.41,21.36,21.39,202200.0,18.2681,18.3108,18.2681,18.2937,202200.0
2013-06-07 11:10:00,21.4,21.46,21.35,21.35,553200.0,18.3023,18.3536,18.2595,18.2595,553200.0
2013-06-07 11:20:00,21.35,21.38,21.31,21.31,292100.0,18.2595,18.2852,18.2253,18.2253,292100.0
2013-06-07 11:30:00,21.32,21.33,21.25,21.26,474100.0,18.2338,18.2424,18.174,18.1825,474100.0
2013-06-07 11:40:00,21.26,21.33,21.25,21.3,185200.0,18.1825,18.2424,18.174,18.2167,185200.0
2013-06-07 11:50:00,21.3,21.33,21.29,21.31,105800.0,18.2167,18.2424,18.2082,18.2253,105800.0
2013-06-07 12:00:00,21.31,21.31,21.13,21.15,161500.0,18.2253,18.2253,18.0713,18.0884,161500.0
2013-06-07 12:10:00,21.16,21.24,21.14,21.23,72700.0,18.097,18.1654,18.0799,18.1569,72700.0
2013-06-07 12:20:00,21.23,21.29,21.2,21.25,79100.0,18.1569,18.2082,18.1312,18.174,79100.0
2013-06-07 12:30:00,21.25,21.26,21.18,21.2,78700.0,18.174,18.1825,18.1141,18.1312,78700.0
2013-06-07 12:40:00,21.2,21.21,21.09,21.12,166200.0,18.1312,18.1398,18.0371,18.0628,166200.0
2013-06-07 12:50:00,21.13,21.23,21.13,21.2,127200.0,18.0713,18.1569,18.0713,18.1312,127200.0
2013-06-07 13:00:00,21.19,21.33,21.19,21.29,139000.0,18.1227,18.2424,18.1227,18.2082,139000.0
2013-06-07 13:10:00,21.29,21.32,21.29,21.29,81300.0,18.2082,18.2338,18.2082,18.2082,81300.0
2013-06-07 13:20:00,21.29,21.29,21.21,21.23,86300.0,18.2082,18.2082,18.1398,18.1569,86300.0
2013-06-07 13:30:00,21.23,21.3,21.23,21.29,79700.0,18.1569,18.2167,18.1569,18.2082,79700.0
2013-06-07 13:40:00,21.29,21.29,21.14,21.14,177000.0,18.2082,18.2082,18.0799,18.0799,177000.0
2013-06-07 13:50:00,21.15,21.2,21.03,21.04,97400.0,18.0884,18.1312,17.9858,17.9944,97400.0
2013-06-07 14:00:00,21.03,21.08,20.98,21.01,132700.0,17.9858,18.0286,17.9431,17.9687,132700.0
2013-06-07 14:10:00,21.01,21.03,20.99,20.99,88000.0,17.9687,17.9858,17.9516,17.9516,88000.0
2013-06-07 14:20:00,20.99,20.99,20.68,20.86,292000.0,17.9516,17.9516,17.6865,17.8404,292000.0
2013-06-07 14:30:00,20.86,20.99,20.8,20.99,176100.0,17.8404,17.9516,17.7891,17.9516,176100.0
2013-06-07 14:40:00,20.99,21.0,20.89,20.97,183300.0,17.9516,17.9602,17.8661,17.9345,183300.0
2013-06-07 14:50:00,20.96,21.0,20.93,20.96,106600.0,17.926,17.9602,17.9003,17.926,106600.0
2013-06-07 15:00:00,20.96,20.98,20.87,20.89,106500.0,17.926,17.9431,17.849,17.8661,106500.0
2013-06-07 15:10:00,20.89,20.98,20.86,20.96,151700.0,17.8661,17.9431,17.8404,17.926,151700.0
2013-06-07 15:20:00,20.96,20.96,20.87,20.91,155200.0,17.926,17.926,17.849,17.8832,155200.0
2013-06-07 15:30:00,20.92,20.99,20.92,20.96,216100.0,17.8917,17.9516,17.8917,17.926,216100.0
2013-06-07 15:40:00,20.96,21.07,20.95,21.05,323500.0,17.926,18.02,17.9174,18.0029,323500.0
2013-06-07 15:50:00,21.06,21.1,21.02,21.05,514500.0,18.0115,18.0457,17.9773,18.0029,514500.0
2013-06-10 09:30:00,21.09,21.16,20.54,20.58,319100.0,18.0371,18.097,17.5667,17.601,319100.0
2013-06-10 09:40:00,20.56,20.63,20.36,20.52,424500.0,17.5839,17.6437,17.4128,17.5496,424500.0
2013-06-10 09:50:00,20.52,20.59,20.35,20.39,475000.0,17.5496,17.6095,17.4043,17.4385,475000.0
2013-06-10 10:00:00,20.39,20.42,20.15,20.2,490800.0,17.4385,17.4641,17.2332,17.276,490800.0
2013-06-10 10:10:00,20.2,20.38,20.15,20.37,482700.0,17.276,17.4299,17.2332,17.4214,482700.0
2013-06-10 10:20:00,20.36,20.45,20.33,20.45,304000.0,17.4128,17.4898,17.3871,17.4898,304000.0
2013-06-10 10:30:00,20.45,20.52,20.44,20.48,377100.0,17.4898,17.5496,17.4812,17.5154,377100.0
2013-06-10 10:40:00,20.49,20.51,20.37,20.39,233800.0,17.524,17.5411,17.4214,17.4385,233800.0
2013-06-10 10:50:00,20.4,20.49,20.4,20.46,229200.0,17.447,17.524,17.447,17.4983,229200.0
2013-06-10 11:00:00,20.47,20.53,20.47,20.49,154700.0,17.5069,17.5582,17.5069,17.524,154700.0
2013-06-10 11:10:00,20.49,20.58,20.44,20.53,135300.0,17.524,17.601,17.4812,17.5582,135300.0
2013-06-10 11:20:00,20.52,20.54,20.45,20.49,242100.0,17.5496,17.5667,17.4898,17.524,242100.0
2013-06-10 11:30:00,20.5,20.53,20.47,20.49,146800.0,17.5325,17.5582,17.5069,17.524,146800.0
2013-06-10 11:40:00,20.5,20.61,20.48,20.55,182200.0,17.5325,17.6266,17.5154,17.5753,182200.0
2013-06-10 11:50:00,20.55,20.61,20.5,20.57,117400.0,17.5753,17.6266,17.5325,17.5924,117400.0
2013-06-10 12:00:00,20.57,20.69,20.57,20.6,123700.0,17.5924,17.695,17.5924,17.6181,123700.0
2013-06-10 12:10:00,20.6,20.64,20.53,20.58,116300.0,17.6181,17.6523,17.5582,17.601,116300.0
2013-06-10 12:20:00,20.57,20.68,20.57,20.6,118500.0,17.5924,17.6865,17.5924,17.6181,118500.0
2013-06-10 12:30:00,20.6,20.66,20.59,20.61,112000.0,17.6181,17.6694,17.6095,17.6266,112000.0
2013-06-10 12:40:00,20.61,20.62,20.51,20.54,175500.0,17.6266,17.6352,17.5411,17.5667,175500.0
2013-06-10 12:50:00,20.54,20.6,20.46,20.56,116500.0,17.5667,17.6181,17.4983,17.5839,116500.0
2013-06-10 13:00:00,20.56,20.64,20.55,20.64,81400.0,17.5839,17.6523,17.5753,17.6523,81400.0
2013-06-10 13:10:00,20.64,20.64,20.55,20.6,119700.0,17.6523,17.6523,17.5753,17.6181,119700.0
2013-06-10 13:20:00,20.6,20.64,20.59,20.63,65600.0,17.6181,17.6523,17.6095,17.6437,65600.0
2013-06-10 13:30:00,20.64,20.65,20.58,20.65,110000.0,17.6523,17.6608,17.601,17.6608,110000.0
2013-06-10 13:40:00,20.65,20.68,20.59,20.59,87400.0,17.6608,17.6865,17.6095,17.6095,87400.0
2013-06-10 13:50:00,20.59,20.69,20.56,20.66,171600.0,17.6095,17.695,17.5839,17.6694,171600.0
2013-06-10 14:00:00,20.67,20.75,20.67,20.68,136300.0,17.6779,17.7464,17.6779,17.6865,136300.0
2013-06-10 14:10:00,20.68,20.68,20.6,20.68,113100.0,17.6865,17.6865,17.6181,17.6865,113100.0
2013-06-10 14:20:00,20.67,20.75,20.67,20.73,157800.0,17.6779,17.7464,17.6779,17.7292,157800.0
2013-06-10 14:30:00,20.74,20.79,20.73,20.77,175400.0,17.7378,17.7806,17.7292,17.7635,175400.0
2013-06-10 14:40:00,20.76,20.77,20.69,20.77,207300.0,17.7549,17.7635,17.695,17.7635,207300.0
2013-06-10 14:50:00,20.77,20.79,20.72,20.78,143900.0,17.7635,17.7806,17.7207,17.772,143900.0
2013-06-10 15:00:00,20.77,20.79,20.73,20.76,203000.0,17.7635,17.7806,17.7292,17.7549,203000.0
2013-06-10 15:10:00,20.76,20.76,20.63,20.64,133600.0,17.7549,17.7549,17.6437,17.6523,133600.0
2013-06-10 15:20:00,20.64,20.65,20.57,20.57,173100.0,17.6523,17.6608,17.5924,17.5924,173100.0
2013-06-10 15:30:00,20.57,20.65,20.57,20.65,160800.0,17.5924,17.6608,17.5924,17.6608,160800.0
2013-06-10 15:40:00,20.65,20.65,20.58,20.58,272300.0,17.6608,17.6608,17.601,17.601,272300.0
2013-06-10 15:50:00,20.58,20.65,20.58,20.64,319300.0,17.601,17.6608,17.601,17.6523,319300.0
2013-06-11 09:30:00,20.3,20.45,20.17,20.29,264600.0,17.3615,17.4898,17.2503,17.3529,264600.0
2013-06-11 09:40:00,20.28,20.63,20.23,20.47,234400.0,17.3444,17.6437,17.3016,17.5069,234400.0
2013-06-11 09:50:00,20.47,20.51,20.32,20.46,239900.0,17.5069,17.5411,17.3786,17.4983,239900.0
2013-06-11 10:00:00,20.46,20.58,20.3,20.34,207600.0,17.4983,17.601,17.3615,17.3957,207600.0
2013-06-11 10:10:00,20.33,20.48,20.3,20.44,125300.0,17.3871,17.5154,17.3615,17.4812,125300.0
2013-06-11 10:20:00,20.44,20.7,20.38,20.63,207500.0,17.4812,17.7036,17.4299,17.6437,207500.0
2013-06-11 10:30:00,20.63,20.64,20.5,20.51,114100.0,17.6437,17.6523,17.5325,17.5411,114100.0
2013-06-11 10:40:00,20.52,20.68,20.48,20.57,160400.0,17.5496,17.6865,17.5154,17.5924,160400.0
2013-06-11 10:50:00,20.57,20.58,20.4,20.46,167800.0,17.5924,17.601,17.447,17.4983,167800.0
2013-06-11 11:00:00,20.46,20.54,20.34,20.41,124200.0,17.4983,17.5667,17.3957,17.4556,124200.0
2013-06-11 11:10:00,20.4,20.49,20.35,20.42,101100.0,17.447,17.524,17.4043,17.4641,101100.0
2013-06-11 11:20:00,20.42,20.48,20.37,20.45,102000.0,17.4641,17.5154,17.4214,17.4898,102000.0
2013-06-11 11:30:00,20.45,20.53,20.31,20.32,133700.0,17.4898,17.5582,17.37,17.3786,133700.0
2013-06-11 11:40:00,20.33,20.39,20.3,20.39,82100.0,17.3871,17.4385,17.3615,17.4385,82100.0
2013-06-11 11:50:00,20.4,20.43,20.33,20.34,91500.0,17.447,17.4727,17.3871,17.3957,91500.0
2013-06-11 12:00:00,20.35,20.39,20.32,20.34,50900.0,17.4043,17.4385,17.3786,17.3957,50900.0
2013-06-11 12:10:00,20.34,20.36,20.28,20.28,83400.0,17.3957,17.4128,17.3444,17.3444,83400.0
2013-06-11 12:20:00,20.28,20.33,20.25,20.33,42500.0,17.3444,17.3871,17.3187,17.3871,42500.0
2013-06-11 12:30:00,20.33,20.37,20.31,20.34,50500.0,17.3871,17.4214,17.37,17.3957,50500.0
2013-06-11 12:40:00,20.35,20.39,20.33,20.36,45600.0,17.4043,17.4385,17.3871,17.4128,45600.0
2013-06-11 12:50:00,20.35,20.36,20.28,20.3,26800.0,17.4043,17.4128,17.3444,17.3615,26800.0
2013-06-11 13:00:00,20.29,20.39,20.28,20.36,65800.0,17.3529,17.4385,17.3444,17.4128,65800.0
2013-06-11 13:10:00,20.35,20.39,20.25,20.27,86000.0,17.4043,17.4385,17.3187,17.3358,86000.0
2013-06-11 13:20:00,20.26,20.28,20.17,20.18,94600.0,17.3273,17.3444,17.2503,17.2589,94600.0
2013-06-11 13:30:00,20.19,20.23,20.15,20.2,96100.0,17.2674,17.3016,17.2332,17.276,96100.0
2013-06-11 13:40:00,20.2,20.22,20.16,20.21,70100.0,17.276,17.2931,17.2418,17.2845,70100.0
2013-06-11 13:50:00,20.2,20.23,20.01,20.01,239000.0,17.276,17.3016,17.1135,17.1135,239000.0
2013-06-11 14:00:00,20.02,20.09,20.0,20.07,305300.0,17.122,17.1819,17.1049,17.1648,305300.0
2013-06-11 14:10:00,20.08,20.18,20.05,20.14,112400.0,17.1733,17.2589,17.1477,17.2247,112400.0
2013-06-11 14:20:00,20.16,20.21,20.12,20.16,78400.0,17.2418,17.2845,17.2075,17.2418,78400.0
2013-06-11 14:30:00,20.17,20.25,20.14,20.23,152600.0,17.2503,17.3187,17.2247,17.3016,152600.0
2013-06-11 14:40:00,20.23,20.24,20.11,20.12,81600.0,17.3016,17.3102,17.199,17.2075,81600.0
2013-06-11 14:50:00,20.13,20.2,20.07,20.2,89800.0,17.2161,17.276,17.1648,17.276,89800.0
2013-06-11 15:00:00,20.2,20.23,20.16,20.17,104500.0,17.276,17.3016,17.2418,17.2503,104500.0
2013-06-11 15:10:00,20.17,20.21,20.15,20.16,93300.0,17.2503,17.2845,17.2332,17.2418,93300.0
2013-06-11 15:20:00,20.16,20.18,20.1,20.12,117700.0,17.2418,17.2589,17.1904,17.2075,117700.0
2013-06-11 15:30:00,20.11,20.14,20.07,20.1,208700.0,17.199,17.2247,17.1648,17.1904,208700.0
2013-06-11 15:40:00,20.11,20.14,20.07,20.13,322600.0,17.199,17.2247,17.1648,17.2161,322600.0
2013-06-11 15:50:00,20.12,20.16,20.08,20.1,556600.0,17.2075,17.2418,17.1733,17.1904,556600.0
2013-06-12 09:30:00,20.37,20.41,20.11,20.16,360200.0,17.4214,17.4556,17.199,17.2418,360200.0
2013-06-12 09:40:00,20.15,20.27,20.12,20.24,235200.0,17.2332,17.3358,17.2075,17.3102,235200.0
2013-06-12 09:50:00,20.24,20.4,20.2,20.32,276700.0,17.3102,17.447,17.276,17.3786,276700.0
2013-06-12 10:00:00,20.32,20.32,20.14,20.26,247200.0,17.3786,17.3786,17.2247,17.3273,247200.0
2013-06-12 10:10:00,20.25,20.26,20.14,20.16,142800.0,17.3187,17.3273,17.2247,17.2418,142800.0
2013-06-12 10:20:00,20.17,20.29,20.15,20.26,107900.0,17.2503,17.3529,17.2332,17.3273,107900.0
2013-06-12 10:30:00,20.25,20.38,20.23,20.26,167000.0,17.3187,17.4299,17.3016,17.3273,167000.0
2013-06-12 10:40:00,20.25,20.26,20.12,20.15,148700.0,17.3187,17.3273,17.2075,17.2332,148700.0
2013-06-12 10:50:00,20.15,20.16,19.97,19.97,170900.0,17.2332,17.2418,17.0793,17.0793,170900.0
2013-06-12 11:00:00,19.98,20.15,19.97,20.12,180200.0,17.0878,17.2332,17.0793,17.2075,180200.0
2013-06-12 11:10:00,20.13,20.14,20.02,20.14,138200.0,17.2161,17.2247,17.122,17.2247,138200.0
2013-06-12 11:20:00,20.15,20.18,20.07,20.07,101000.0,17.2332,17.2589,17.1648,17.1648,101000.0
2013-06-12 11:30:00,20.06,20.16,20.04,20.1,140100.0,17.1562,17.2418,17.1391,17.1904,140100.0
2013-06-12 11:40:00,20.09,20.17,19.99,20.02,203400.0,17.1819,17.2503,17.0964,17.122,203400.0
2013-06-12 11:50:00,20.02,20.04,19.94,19.99,245500.0,17.122,17.1391,17.0536,17.0964,245500.0
2013-06-12 12:00:00,20.0,20.12,19.99,20.07,143600.0,17.1049,17.2075,17.0964,17.1648,143600.0
2013-06-12 12:10:00,20.07,20.07,19.96,20.02,144200.0,17.1648,17.1648,17.0707,17.122,144200.0
2013-06-12 12:20:00,20.02,20.12,19.99,20.11,162600.0,17.122,17.2075,17.0964,17.199,162600.0
2013-06-12 12:30:00,20.12,20.12,20.06,20.07,171900.0,17.2075,17.2075,17.1562,17.1648,171900.0
2013-06-12 12:40:00,20.07,20.07,20.0,20.06,94800.0,17.1648,17.1648,17.1049,17.1562,94800.0
2013-06-12 12:50:00,20.07,20.14,20.06,20.12,114500.0,17.1648,17.2247,17.1562,17.2075,114500.0
2013-06-12 13:00:00,20.12,20.18,20.09,20.16,126100.0,17.2075,17.2589,17.1819,17.2418,126100.0
2013-06-12 13:10:00,20.16,20.28,20.16,20.2,143100.0,17.2418,17.3444,17.2418,17.276,143100.0
2013-06-12 13:20:00,20.19,20.2,20.11,20.19,112100.0,17.2674,17.276,17.199,17.2674,112100.0
2013-06-12 13:30:00,20.19,20.2,20.1,20.1,74000.0,17.2674,17.276,17.1904,17.1904,74000.0
2013-06-12 13:40:00,20.1,20.22,20.08,20.18,125900.0,17.1904,17.2931,17.1733,17.2589,125900.0
2013-06-12 13:50:00,20.18,20.26,20.17,20.21,104000.0,17.2589,17.3273,17.2503,17.2845,104000.0
2013-06-12 14:00:00,20.22,20.22,20.1,20.18,96600.0,17.2931,17.2931,17.1904,17.2589,96600.0
2013-06-12 14:10:00,20.17,20.17,20.02,20.03,123600.0,17.2503,17.2503,17.122,17.1306,123600.0
2013-06-12 14:20:00,20.04,20.08,20.02,20.04,90400.0,17.1391,17.1733,17.122,17.1391,90400.0
2013-06-12 14:30:00,20.04,20.05,20.01,20.03,146900.0,17.1391,17.1477,17.1135,17.1306,146900.0
2013-06-12 14:40:00,20.04,20.1,20.04,20.05,147100.0,17.1391,17.1904,17.1391,17.1477,147100.0
2013-06-12 14:50:00,20.05,20.06,20.02,20.05,146100.0,17.1477,17.1562,17.122,17.1477,146100.0
2013-06-12 15:00:00,20.05,20.05,20.0,20.02,180200.0,17.1477,17.1477,17.1049,17.122,180200.0
2013-06-12 15:10:00,20.03,20.04,19.95,19.96,151400.0,17.1306,17.1391,17.0622,17.0707,151400.0
2013-06-12 15:20:00,19.97,20.02,19.94,20.02,197600.0,17.0793,17.122,17.0536,17.122,197600.0
2013-06-12 15:30:00,20.02,20.02,19.92,19.96,255200.0,17.122,17.122,17.0365,17.0707,255200.0
2013-06-12 15:40:00,19.96,20.05,19.95,20.03,311400.0,17.0707,17.1477,17.0622,17.1306,311400.0
2013-06-12 15:50:00,20.03,20.08,20.0,20.02,408000.0,17.1306,17.1733,17.1049,17.122,408000.0
2013-06-13 09:30:00,20.0,20.19,19.99,20.14,121900.0,17.1049,17.2674,17.0964,17.2247,121900.0
2013-06-13 09:40:00,20.14,20.22,20.09,20.15,192300.0,17.2247,17.2931,17.1819,17.2332,192300.0
2013-06-13 09:50:00,20.15,20.18,20.05,20.11,187800.0,17.2332,17.2589,17.1477,17.199,187800.0
2013-06-13 10:00:00,20.11,20.24,20.07,20.14,197800.0,17.199,17.3102,17.1648,17.2247,197800.0
2013-06-13 10:10:00,20.14,20.16,19.98,20.15,188900.0,17.2247,17.2418,17.0878,17.2332,188900.0
2013-06-13 10:20:00,20.15,20.27,20.09,20.27,143400.0,17.2332,17.3358,17.1819,17.3358,143400.0
2013-06-13 10:30:00,20.27,20.32,20.23,20.3,157800.0,17.3358,17.3786,17.3016,17.3615,157800.0
2013-06-13 10:40:00,20.31,20.34,20.25,20.32,130500.0,17.37,17.3957,17.3187,17.3786,130500.0
2013-06-13 10:50:00,20.31,20.31,20.15,20.21,175200.0,17.37,17.37,17.2332,17.2845,175200.0
2013-06-13 11:00:00,20.21,20.27,20.12,20.17,250900.0,17.2845,17.3358,17.2075,17.2503,250900.0
2013-06-13 11:10:00,20.18,20.26,20.15,20.2,118700.0,17.2589,17.3273,17.2332,17.276,118700.0
2013-06-13 11:20:00,20.2,20.22,20.14,20.22,80200.0,17.276,17.2931,17.2247,17.2931,80200.0
2013-06-13 11:30:00,20.21,20.28,20.2,20.26,119400.0,17.2845,17.3444,17.276,17.3273,119400.0
2013-06-13 11:40:00,20.26,20.31,20.24,20.3,99300.0,17.3273,17.37,17.3102,17.3615,99300.0
2013-06-13 11:50:00,20.3,20.37,20.27,20.37,95900.0,17.3615,17.4214,17.3358,17.4214,95900.0
2013-06-13 12:00:00,20.36,20.43,20.36,20.39,124100.0,17.4128,17.4727,17.4128,17.4385,124100.0
2013-06-13 12:10:00,20.4,20.4,20.35,20.38,45800.0,17.447,17.447,17.4043,17.4299,45800.0
2013-06-13 12:20:00,20.38,20.4,20.36,20.37,32600.0,17.4299,17.447,17.4128,17.4214,32600.0
2013-06-13 12:30:00,20.38,20.47,20.38,20.41,79200.0,17.4299,17.5069,17.4299,17.4556,79200.0
2013-06-13 12:40:00,20.41,20.46,20.41,20.44,67100.0,17.4556,17.4983,17.4556,17.4812,67100.0
2013-06-13 12:50:00,20.45,20.5,20.45,20.48,88300.0,17.4898,17.5325,17.4898,17.5154,88300.0
2013-06-13 13:00:00,20.48,20.52,20.46,20.5,145600.0,17.5154,17.5496,17.4983,17.5325,145600.0
2013-06-13 13:10:00,20.49,20.55,20.48,20.53,53800.0,17.524,17.5753,17.5154,17.5582,53800.0
2013-06-13 13:20:00,20.53,20.53,20.46,20.47,78600.0,17.5582,17.5582,17.4983,17.5069,78600.0
2013-06-13 13:30:00,20.48,20.49,20.45,20.49,71000.0,17.5154,17.524,17.4898,17.524,71000.0
2013-06-13 13:40:00,20.48,20.54,20.45,20.54,52600.0,17.5154,17.5667,17.4898,17.5667,52600.0
2013-06-13 13:50:00,20.55,20.65,20.55,20.65,113600.0,17.5753,17.6608,17.5753,17.6608,113600.0
2013-06-13 14:00:00,20.65,20.78,20.64,20.77,447700.0,17.6608,17.772,17.6523,17.7635,447700.0
2013-06-13 14:10:00,20.78,20.78,20.71,20.73,169300.0,17.772,17.772,17.7121,17.7292,169300.0
2013-06-13 14:20:00,20.74,20.75,20.7,20.72,137000.0,17.7378,17.7464,17.7036,17.7207,137000.0
2013-06-13 14:30:00,20.72,20.79,20.72,20.79,136200.0,17.7207,17.7806,17.7207,17.7806,136200.0
2013-06-13 14:40:00,20.78,20.85,20.78,20.82,174900.0,17.772,17.8319,17.772,17.8062,174900.0
2013-06-13 14:50:00,20.82,20.92,20.81,20.91,159500.0,17.8062,17.8917,17.7977,17.8832,159500.0
2013-06-13 15:00:00,20.91,21.0,20.91,20.98,177100.0,17.8832,17.9602,17.8832,17.9431,177100.0
2013-06-13 15:10:00,20.98,20.98,20.89,20.89,136700.0,17.9431,17.9431,17.8661,17.8661,136700.0
2013-06-13 15:20:00,20.89,20.94,20.88,20.89,151800.0,17.8661,17.9088,17.8575,17.8661,151800.0
2013-06-13 15:30:00,20.9,20.92,20.78,20.85,366600.0,17.8746,17.8917,17.772,17.8319,366600.0
2013-06-13 15:40:00,20.85,21.02,20.85,20.99,528700.0,17.8319,17.9773,17.8319,17.9516,528700.0
2013-06-13 15:50:00,20.98,21.02,20.88,20.95,719000.0,17.9431,17.9773,17.8575,17.9174,719000.0
2013-06-14 09:30:00,20.89,21.22,20.85,21.05,212600.0,17.8661,18.1483,17.8319,18.0029,212600.0
2013-06-14 09:40:00,21.05,21.18,21.02,21.07,176300.0,18.0029,18.1141,17.9773,18.02,176300.0
2013-06-14 09:50:00,21.07,21.23,20.97,21.2,228900.0,18.02,18.1569,17.9345,18.1312,228900.0
2013-06-14 10:00:00,21.2,21.22,21.07,21.18,364300.0,18.1312,18.1483,18.02,18.1141,364300.0
2013-06-14 10:10:00,21.18,21.25,21.05,21.13,200600.0,18.1141,18.174,18.0029,18.0713,200600.0
2013-06-14 10:20:00,21.12,21.12,21.0,21.08,250600.0,18.0628,18.0628,17.9602,18.0286,250600.0
2013-06-14 10:30:00,21.07,21.14,21.01,21.04,217000.0,18.02,18.0799,17.9687,17.9944,217000.0
2013-06-14 10:40:00,21.04,21.06,20.97,21.03,191600.0,17.9944,18.0115,17.9345,17.9858,191600.0
2013-06-14 10:50:00,21.03,21.04,20.94,20.97,191300.0,17.9858,17.9944,17.9088,17.9345,191300.0
2013-06-14 11:00:00,20.97,20.99,20.89,20.89,150500.0,17.9345,17.9516,17.8661,17.8661,150500.0
2013-06-14 11:10:00,20.9,21.03,20.89,20.96,115200.0,17.8746,17.9858,17.8661,17.926,115200.0
2013-06-14 11:20:00,20.95,21.0,20.92,21.0,67600.0,17.9174,17.9602,17.8917,17.9602,67600.0
2013-06-14 11:30:00,21.0,21.12,20.95,21.12,133600.0,17.9602,18.0628,17.9174,18.0628,133600.0
2013-06-14 11:40:00,21.11,21.12,20.96,20.98,84200.0,18.0542,18.0628,17.926,17.9431,84200.0
2013-06-14 11:50:00,20.97,21.11,20.95,21.07,93100.0,17.9345,18.0542,17.9174,18.02,93100.0
2013-06-14 12:00:00,21.07,21.12,21.03,21.07,108100.0,18.02,18.0628,17.9858,18.02,108100.0
2013-06-14 12:10:00,21.07,21.12,21.03,21.12,44400.0,18.02,18.0628,17.9858,18.0628,44400.0
2013-06-14 12:20:00,21.12,21.17,21.08,21.12,51200.0,18.0628,18.1056,18.0286,18.0628,51200.0
2013-06-14 12:30:00,21.11,21.17,21.09,21.17,59200.0,18.0542,18.1056,18.0371,18.1056,59200.0
2013-06-14 12:40:00,21.17,21.18,21.12,21.14,64300.0,18.1056,18.1141,18.0628,18.0799,64300.0
2013-06-14 12:50:00,21.14,21.14,21.08,21.13,52400.0,18.0799,18.0799,18.0286,18.0713,52400.0
2013-06-14 13:00:00,21.13,21.14,21.07,21.1,55800.0,18.0713,18.0799,18.02,18.0457,55800.0
2013-06-14 13:10:00,21.1,21.1,21.03,21.04,79100.0,18.0457,18.0457,17.9858,17.9944,79100.0
2013-06-14 13:20:00,21.03,21.04,20.95,21.01,70000.0,17.9858,17.9944,17.9174,17.9687,70000.0
2013-06-14 13:30:00,20.99,21.0,20.91,20.92,75900.0,17.9516,17.9602,17.8832,17.8917,75900.0
2013-06-14 13:40:00,20.93,20.95,20.9,20.91,50400.0,17.9003,17.9174,17.8746,17.8832,50400.0
2013-06-14 13:50:00,20.91,20.94,20.9,20.92,69300.0,17.8832,17.9088,17.8746,17.8917,69300.0
2013-06-14 14:00:00,20.92,20.98,20.88,20.98,67000.0,17.8917,17.9431,17.8575,17.9431,67000.0
2013-06-14 14:10:00,20.98,21.07,20.96,21.07,72700.0,17.9431,18.02,17.926,18.02,72700.0
2013-06-14 14:20:00,21.07,21.13,21.05,21.06,80400.0,18.02,18.0713,18.0029,18.0115,80400.0
2013-06-14 14:30:00,21.06,21.06,20.97,21.06,59600.0,18.0115,18.0115,17.9345,18.0115,59600.0
2013-06-14 14:40:00,21.07,21.09,20.93,20.93,68300.0,18.02,18.0371,17.9003,17.9003,68300.0
2013-06-14 14:50:00,20.94,21.01,20.94,20.95,63100.0,17.9088,17.9687,17.9088,17.9174,63100.0
2013-06-14 15:00:00,20.96,21.01,20.95,20.98,58100.0,17.926,17.9687,17.9174,17.9431,58100.0
2013-06-14 15:10:00,20.98,21.04,20.96,21.04,60400.0,17.9431,17.9944,17.926,17.9944,60400.0
2013-06-14 15:20:00,21.04,21.07,21.0,21.0,100900.0,17.9944,18.02,17.9602,17.9602,100900.0
2013-06-14 15:30:00,21.01,21.04,20.95,20.96,162900.0,17.9687,17.9944,17.9174,17.926,162900.0
2013-06-14 15:40:00,20.95,20.97,20.83,20.87,362500.0,17.9174,17.9345,17.8148,17.849,362500.0
2013-06-14 15:50:00,20.88,20.9,20.86,20.87,407300.0,17.8575,17.8746,17.8404,17.849,407300.0
2013-06-17 09:30:00,21.08,21.16,20.95,21.09,132700.0,18.0286,18.097,17.9174,18.0371,132700.0
2013-06-17 09:40:00,21.1,21.2,21.05,21.07,187200.0,18.0457,18.1312,18.0029,18.02,187200.0
2013-06-17 09:50:00,21.07,21.13,20.99,21.07,133900.0,18.02,18.0713,17.9516,18.02,133900.0
2013-06-17 10:00:00,21.08,21.41,21.07,21.37,564600.0,18.0286,18.3108,18.02,18.2766,564600.0
2013-06-17 10:10:00,21.38,21.5,21.35,21.42,237800.0,18.2852,18.3878,18.2595,18.3194,237800.0
2013-06-17 10:20:00,21.43,21.48,21.34,21.45,195700.0,18.3279,18.3707,18.2509,18.345,195700.0
2013-06-17 10:30:00,21.46,21.46,21.29,21.29,126700.0,18.3536,18.3536,18.2082,18.2082,126700.0
2013-06-17 10:40:00,21.28,21.44,21.24,21.4,184400.0,18.1996,18.3365,18.1654,18.3023,184400.0
2013-06-17 10:50:00,21.4,21.49,21.35,21.47,296000.0,18.3023,18.3792,18.2595,18.3621,296000.0
2013-06-17 11:00:00,21.47,21.52,21.38,21.43,245400.0,18.3621,18.4049,18.2852,18.3279,245400.0
2013-06-17 11:10:00,21.43,21.48,21.43,21.46,152600.0,18.3279,18.3707,18.3279,18.3536,152600.0
2013-06-17 11:20:00,21.46,21.5,21.42,21.47,115900.0,18.3536,18.3878,18.3194,18.3621,115900.0
2013-06-17 11:30:00,21.46,21.67,21.46,21.65,194500.0,18.3536,18.5332,18.3536,18.5161,194500.0
2013-06-17 11:40:00,21.66,21.7,21.53,21.53,213400.0,18.5246,18.5588,18.4134,18.4134,213400.0
2013-06-17 11:50:00,21.54,21.59,21.52,21.54,96500.0,18.422,18.4648,18.4049,18.422,96500.0
2013-06-17 12:00:00,21.54,21.75,21.53,21.73,144800.0,18.422,18.6016,18.4134,18.5845,144800.0
2013-06-17 12:10:00,21.73,21.75,21.67,21.74,103800.0,18.5845,18.6016,18.5332,18.593,103800.0
2013-06-17 12:20:00,21.74,21.75,21.6,21.64,100800.0,18.593,18.6016,18.4733,18.5075,100800.0
2013-06-17 12:30:00,21.63,21.7,21.6,21.64,142200.0,18.499,18.5588,18.4733,18.5075,142200.0
2013-06-17 12:40:00,21.64,21.72,21.63,21.69,136000.0,18.5075,18.5759,18.499,18.5503,136000.0
2013-06-17 12:50:00,21.69,21.72,21.64,21.72,155300.0,18.5503,18.5759,18.5075,18.5759,155300.0
2013-06-17 13:00:00,21.71,21.72,21.57,21.58,135600.0,18.5674,18.5759,18.4477,18.4562,135600.0
2013-06-17 13:10:00,21.58,21.58,21.5,21.58,132100.0,18.4562,18.4562,18.3878,18.4562,132100.0
2013-06-17 13:20:00,21.57,21.65,21.54,21.55,109400.0,18.4477,18.5161,18.422,18.4305,109400.0
2013-06-17 13:30:00,21.54,21.59,21.52,21.53,77000.0,18.422,18.4648,18.4049,18.4134,77000.0
2013-06-17 13:40:00,21.52,21.56,21.5,21.53,106200.0,18.4049,18.4391,18.3878,18.4134,106200.0
2013-06-17 13:50:00,21.53,21.61,21.53,21.57,127900.0,18.4134,18.4819,18.4134,18.4477,127900.0
2013-06-17 14:00:00,21.57,21.6,21.48,21.52,199100.0,18.4477,18.4733,18.3707,18.4049,199100.0
2013-06-17 14:10:00,21.53,21.57,21.38,21.39,190900.0,18.4134,18.4477,18.2852,18.2937,190900.0
2013-06-17 14:20:00,21.39,21.41,21.26,21.35,287400.0,18.2937,18.3108,18.1825,18.2595,287400.0
2013-06-17 14:30:00,21.36,21.5,21.34,21.46,189300.0,18.2681,18.3878,18.2509,18.3536,189300.0
2013-06-17 14:40:00,21.46,21.51,21.23,21.24,236500.0,18.3536,18.3963,18.1569,18.1654,236500.0
2013-06-17 14:50:00,21.24,21.36,21.24,21.36,207700.0,18.1654,18.2681,18.1654,18.2681,207700.0
2013-06-17 15:00:00,21.35,21.36,21.28,21.31,166000.0,18.2595,18.2681,18.1996,18.2253,166000.0
2013-06-17 15:10:00,21.3,21.32,21.23,21.25,271700.0,18.2167,18.2338,18.1569,18.174,271700.0
2013-06-17 15:20:00,21.25,21.28,21.2,21.27,267800.0,18.174,18.1996,18.1312,18.1911,267800.0
2013-06-17 15:30:00,21.27,21.45,21.27,21.42,337700.0,18.1911,18.345,18.1911,18.3194,337700.0
2013-06-17 15:40:00,21.43,21.49,21.38,21.48,358600.0,18.3279,18.3792,18.2852,18.3707,358600.0
2013-06-17 15:50:00,21.47,21.47,21.36,21.41,417900.0,18.3621,18.3621,18.2681,18.3108,417900.0
2013-06-18 09:30:00,21.39,21.45,21.25,21.28,168900.0,18.2937,18.345,18.174,18.1996,168900.0
2013-06-18 09:40:00,21.28,21.34,21.06,21.13,281100.0,18.1996,18.2509,18.0115,18.0713,281100.0
2013-06-18 09:50:00,21.12,21.2,20.96,20.96,260800.0,18.0628,18.1312,17.926,17.926,260800.0
2013-06-18 10:00:00,20.96,21.1,20.95,21.09,249500.0,17.926,18.0457,17.9174,18.0371,249500.0
2013-06-18 10:10:00,21.1,21.1,21.0,21.03,208800.0,18.0457,18.0457,17.9602,17.9858,208800.0
2013-06-18 10:20:00,21.04,21.05,20.89,20.94,148800.0,17.9944,18.0029,17.8661,17.9088,148800.0
2013-06-18 10:30:00,20.93,21.01,20.91,20.96,129100.0,17.9003,17.9687,17.8832,17.926,129100.0
2013-06-18 10:40:00,20.96,20.98,20.87,20.98,188700.0,17.926,17.9431,17.849,17.9431,188700.0
2013-06-18 10:50:00,20.98,21.1,20.96,21.1,269200.0,17.9431,18.0457,17.926,18.0457,269200.0
2013-06-18 11:00:00,21.1,21.1,21.03,21.07,132700.0,18.0457,18.0457,17.9858,18.02,132700.0
2013-06-18 11:10:00,21.07,21.16,21.07,21.13,235800.0,18.02,18.097,18.02,18.0713,235800.0
2013-06-18 11:20:00,21.13,21.13,21.0,21.04,143300.0,18.0713,18.0713,17.9602,17.9944,143300.0
2013-06-18 11:30:00,21.04,21.09,20.96,21.01,151800.0,17.9944,18.0371,17.926,17.9687,151800.0
2013-06-18 11:40:00,21.0,21.04,20.98,21.0,160000.0,17.9602,17.9944,17.9431,17.9602,160000.0
2013-06-18 11:50:00,21.0,21.04,20.98,21.0,99600.0,17.9602,17.9944,17.9431,17.9602,99600.0
2013-06-18 12:00:00,21.0,21.02,20.91,20.95,175700.0,17.9602,17.9773,17.8832,17.9174,175700.0
2013-06-18 12:10:00,20.95,21.03,20.95,21.02,151600.0,17.9174,17.9858,17.9174,17.9773,151600.0
2013-06-18 12:20:00,21.02,21.06,21.01,21.03,84000.0,17.9773,18.0115,17.9687,17.9858,84000.0
2013-06-18 12:30:00,21.03,21.14,21.02,21.14,179600.0,17.9858,18.0799,17.9773,18.0799,179600.0
2013-06-18 12:40:00,21.14,21.3,21.14,21.3,278900.0,18.0799,18.2167,18.0799,18.2167,278900.0
2013-06-18 12:50:00,21.3,21.38,21.29,21.29,271900.0,18.2167,18.2852,18.2082,18.2082,271900.0
2013-06-18 13:00:00,21.29,21.32,21.23,21.24,89600.0,18.2082,18.2338,18.1569,18.1654,89600.0
2013-06-18 13:10:00,21.24,21.3,21.23,21.3,117500.0,18.1654,18.2167,18.1569,18.2167,117500.0
2013-06-18 13:20:00,21.3,21.34,21.29,21.3,72000.0,18.2167,18.2509,18.2082,18.2167,72000.0
2013-06-18 13:30:00,21.31,21.31,21.24,21.27,62600.0,18.2253,18.2253,18.1654,18.1911,62600.0
2013-06-18 13:40:00,21.27,21.34,21.27,21.3,118900.0,18.1911,18.2509,18.1911,18.2167,118900.0
2013-06-18 13:50:00,21.3,21.38,21.3,21.38,73300.0,18.2167,18.2852,18.2167,18.2852,73300.0
2013-06-18 14:00:00,21.38,21.4,21.35,21.39,77100.0,18.2852,18.3023,18.2595,18.2937,77100.0
2013-06-18 14:10:00,21.39,21.45,21.39,21.44,91700.0,18.2937,18.345,18.2937,18.3365,91700.0
2013-06-18 14:20:00,21.44,21.5,21.4,21.46,190400.0,18.3365,18.3878,18.3023,18.3536,190400.0
2013-06-18 14:30:00,21.46,21.51,21.45,21.45,107300.0,18.3536,18.3963,18.345,18.345,107300.0
2013-06-18 14:40:00,21.44,21.56,21.43,21.55,165600.0,18.3365,18.4391,18.3279,18.4305,165600.0
2013-06-18 14:50:00,21.55,21.62,21.53,21.61,187800.0,18.4305,18.4904,18.4134,18.4819,187800.0
2013-06-18 15:00:00,21.61,21.61,21.5,21.52,135100.0,18.4819,18.4819,18.3878,18.4049,135100.0
2013-06-18 15:10:00,21.51,21.53,21.39,21.43,204900.0,18.3963,18.4134,18.2937,18.3279,204900.0
2013-06-18 15:20:00,21.43,21.51,21.41,21.51,169600.0,18.3279,18.3963,18.3108,18.3963,169600.0
2013-06-18 15:30:00,21.51,21.53,21.48,21.53,181600.0,18.3963,18.4134,18.3707,18.4134,181600.0
2013-06-18 15:40:00,21.53,21.53,21.44,21.45,307600.0,18.4134,18.4134,18.3365,18.345,307600.0
2013-06-18 15:50:00,21.45,21.49,21.44,21.48,431400.0,18.345,18.3792,18.3365,18.3707,431400.0
2013-06-19 09:30:00,21.55,21.6,21.32,21.36,135000.0,18.4305,18.4733,18.2338,18.2681,135000.0
2013-06-19 09:40:00,21.36,21.47,21.3,21.37,103600.0,18.2681,18.3621,18.2167,18.2766,103600.0
2013-06-19 09:50:00,21.36,21.45,21.27,21.4,375500.0,18.2681,18.345,18.1911,18.3023,375500.0
2013-06-19 10:00:00,21.39,21.39,21.19,21.21,191900.0,18.2937,18.2937,18.1227,18.1398,191900.0
2013-06-19 10:10:00,21.22,21.33,21.22,21.3,123500.0,18.1483,18.2424,18.1483,18.2167,123500.0
2013-06-19 10:20:00,21.29,21.34,21.21,21.21,139000.0,18.2082,18.2509,18.1398,18.1398,139000.0
2013-06-19 10:30:00,21.21,21.26,21.17,21.22,119300.0,18.1398,18.1825,18.1056,18.1483,119300.0
2013-06-19 10:40:00,21.22,21.28,21.2,21.28,131200.0,18.1483,18.1996,18.1312,18.1996,131200.0
2013-06-19 10:50:00,21.28,21.35,21.2,21.28,117100.0,18.1996,18.2595,18.1312,18.1996,117100.0
2013-06-19 11:00:00,21.28,21.31,21.23,21.26,105400.0,18.1996,18.2253,18.1569,18.1825,105400.0
2013-06-19 11:10:00,21.26,21.31,21.23,21.28,93000.0,18.1825,18.2253,18.1569,18.1996,93000.0
2013-06-19 11:20:00,21.28,21.32,21.26,21.31,117700.0,18.1996,18.2338,18.1825,18.2253,117700.0
2013-06-19 11:30:00,21.29,21.33,21.25,21.3,66200.0,18.2082,18.2424,18.174,18.2167,66200.0
2013-06-19 11:40:00,21.3,21.3,21.22,21.24,95200.0,18.2167,18.2167,18.1483,18.1654,95200.0
2013-06-19 11:50:00,21.24,21.28,21.21,21.23,55400.0,18.1654,18.1996,18.1398,18.1569,55400.0
2013-06-19 12:00:00,21.23,21.27,21.23,21.27,46100.0,18.1569,18.1911,18.1569,18.1911,46100.0
2013-06-19 12:10:00,21.27,21.32,21.27,21.29,68700.0,18.1911,18.2338,18.1911,18.2082,68700.0
2013-06-19 12:20:00,21.29,21.37,21.29,21.36,83300.0,18.2082,18.2766,18.2082,18.2681,83300.0
2013-06-19 12:30:00,21.35,21.37,21.31,21.37,60200.0,18.2595,18.2766,18.2253,18.2766,60200.0
2013-06-19 12:40:00,21.37,21.44,21.35,21.44,52800.0,18.2766,18.3365,18.2595,18.3365,52800.0
2013-06-19 12:50:00,21.43,21.43,21.37,21.38,27000.0,18.3279,18.3279,18.2766,18.2852,27000.0
2013-06-19 13:00:00,21.38,21.43,21.36,21.42,43000.0,18.2852,18.3279,18.2681,18.3194,43000.0
2013-06-19 13:10:00,21.41,21.43,21.4,21.41,48400.0,18.3108,18.3279,18.3023,18.3108,48400.0
2013-06-19 13:20:00,21.41,21.44,21.36,21.37,61000.0,18.3108,18.3365,18.2681,18.2766,61000.0
2013-06-19 13:30:00,21.37,21.38,21.33,21.37,35000.0,18.2766,18.2852,18.2424,18.2766,35000.0
2013-06-19 13:40:00,21.36,21.38,21.33,21.35,76100.0,18.2681,18.2852,18.2424,18.2595,76100.0
2013-06-19 13:50:00,21.36,21.43,21.34,21.36,100100.0,18.2681,18.3279,18.2509,18.2681,100100.0
2013-06-19 14:00:00,21.37,21.42,21.18,21.25,143200.0,18.2766,18.3194,18.1141,18.174,143200.0
2013-06-19 14:10:00,21.26,21.45,21.21,21.36,198600.0,18.1825,18.345,18.1398,18.2681,198600.0
2013-06-19 14:20:00,21.36,21.37,21.17,21.21,220200.0,18.2681,18.2766,18.1056,18.1398,220200.0
2013-06-19 14:30:00,21.21,21.29,21.02,21.27,520300.0,18.1398,18.2082,17.9773,18.1911,520300.0
2013-06-19 14:40:00,21.27,21.38,21.2,21.24,473000.0,18.1911,18.2852,18.1312,18.1654,473000.0
2013-06-19 14:50:00,21.23,21.24,20.98,21.02,420800.0,18.1569,18.1654,17.9431,17.9773,420800.0
2013-06-19 15:00:00,21.01,21.06,20.89,20.9,329400.0,17.9687,18.0115,17.8661,17.8746,329400.0
2013-06-19 15:10:00,20.9,20.9,20.79,20.81,333400.0,17.8746,17.8746,17.7806,17.7977,333400.0
2013-06-19 15:20:00,20.81,21.05,20.81,21.01,353200.0,17.7977,18.0029,17.7977,17.9687,353200.0
2013-06-19 15:30:00,21.02,21.04,20.92,20.96,329500.0,17.9773,17.9944,17.8917,17.926,329500.0
2013-06-19 15:40:00,20.95,20.98,20.77,20.8,423700.0,17.9174,17.9431,17.7635,17.7891,423700.0
2013-06-19 15:50:00,20.8,20.8,20.73,20.78,883900.0,17.7891,17.7891,17.7292,17.772,883900.0
2013-06-20 09:30:00,20.15,20.19,19.2,19.48,2090200.0,17.2332,17.2674,16.4207,16.6602,2090200.0
2013-06-20 09:40:00,19.49,19.49,19.28,19.38,1015500.0,16.6687,16.6687,16.4891,16.5747,1015500.0
2013-06-20 09:50:00,19.38,19.6,19.36,19.54,543400.0,16.5747,16.7628,16.5576,16.7115,543400.0
2013-06-20 10:00:00,19.55,19.61,19.41,19.55,1000500.0,16.7201,16.7714,16.6003,16.7201,1000500.0
2013-06-20 10:10:00,19.55,19.56,19.3,19.47,846900.0,16.7201,16.7286,16.5062,16.6516,846900.0
2013-06-20 10:20:00,19.47,19.53,19.39,19.41,495700.0,16.6516,16.703,16.5832,16.6003,495700.0
2013-06-20 10:30:00,19.41,19.57,19.37,19.37,751700.0,16.6003,16.7372,16.5661,16.5661,751700.0
2013-06-20 10:40:00,19.37,19.49,19.35,19.48,680200.0,16.5661,16.6687,16.549,16.6602,680200.0
2013-06-20 10:50:00,19.47,19.5,19.43,19.46,1069600.0,16.6516,16.6773,16.6174,16.6431,1069600.0
2013-06-20 11:00:00,19.46,19.46,19.23,19.24,699500.0,16.6431,16.6431,16.4464,16.4549,699500.0
2013-06-20 11:10:00,19.23,19.28,19.15,19.16,579400.0,16.4464,16.4891,16.378,16.3865,579400.0
2013-06-20 11:20:00,19.16,19.2,18.95,18.96,723100.0,16.3865,16.4207,16.2069,16.2155,723100.0
2013-06-20 11:30:00,18.95,19.03,18.9,19.01,919700.0,16.2069,16.2753,16.1641,16.2582,919700.0
2013-06-20 11:40:00,19.01,19.2,19.01,19.14,913900.0,16.2582,16.4207,16.2582,16.3694,913900.0
2013-06-20 11:50:00,19.15,19.19,19.04,19.08,510900.0,16.378,16.4122,16.2839,16.3181,510900.0
2013-06-20 12:00:00,19.08,19.12,19.05,19.05,377900.0,16.3181,16.3523,16.2924,16.2924,377900.0
2013-06-20 12:10:00,19.06,19.2,19.04,19.18,474600.0,16.301,16.4207,16.2839,16.4036,474600.0
2013-06-20 12:20:00,19.17,19.18,19.06,19.07,272900.0,16.3951,16.4036,16.301,16.3095,272900.0
2013-06-20 12:30:00,19.07,19.09,18.99,19.0,611700.0,16.3095,16.3266,16.2411,16.2497,611700.0
2013-06-20 12:40:00,19.0,19.01,18.92,18.92,833100.0,16.2497,16.2582,16.1813,16.1813,833100.0
2013-06-20 12:50:00,18.93,18.93,18.8,18.82,743300.0,16.1898,16.1898,16.0786,16.0957,743300.0
2013-06-20 13:00:00,18.82,18.83,18.58,18.59,837300.0,16.0957,16.1043,15.8905,15.899,837300.0
2013-06-20 13:10:00,18.59,18.63,18.39,18.41,1007500.0,15.899,15.9332,15.728,15.7451,1007500.0
2013-06-20 13:20:00,18.41,18.57,18.33,18.55,759400.0,15.7451,15.8819,15.6767,15.8648,759400.0
2013-06-20 13:30:00,18.56,18.59,18.38,18.38,528400.0,15.8734,15.899,15.7194,15.7194,528400.0
2013-06-20 13:40:00,18.38,18.53,18.38,18.45,910300.0,15.7194,15.8477,15.7194,15.7793,910300.0
2013-06-20 13:50:00,18.45,18.49,18.4,18.48,392500.0,15.7793,15.8135,15.7365,15.8049,392500.0
2013-06-20 14:00:00,18.47,18.54,18.45,18.49,461700.0,15.7964,15.8563,15.7793,15.8135,461700.0
2013-06-20 14:10:00,18.49,18.49,18.35,18.48,422900.0,15.8135,15.8135,15.6938,15.8049,422900.0
2013-06-20 14:20:00,18.48,18.48,18.36,18.4,325200.0,15.8049,15.8049,15.7023,15.7365,325200.0
2013-06-20 14:30:00,18.39,18.42,18.35,18.41,409300.0,15.728,15.7536,15.6938,15.7451,409300.0
2013-06-20 14:40:00,18.41,18.55,18.41,18.44,341800.0,15.7451,15.8648,15.7451,15.7707,341800.0
2013-06-20 14:50:00,18.44,18.54,18.42,18.51,497700.0,15.7707,15.8563,15.7536,15.8306,497700.0
2013-06-20 15:00:00,18.51,18.75,18.5,18.71,546000.0,15.8306,16.0359,15.822,16.0016,546000.0
2013-06-20 15:10:00,18.71,18.75,18.65,18.71,411600.0,16.0016,16.0359,15.9503,16.0016,411600.0
2013-06-20 15:20:00,18.7,18.71,18.55,18.55,373100.0,15.9931,16.0016,15.8648,15.8648,373100.0
2013-06-20 15:30:00,18.55,18.67,18.52,18.66,647600.0,15.8648,15.9674,15.8392,15.9589,647600.0
2013-06-20 15:40:00,18.66,18.7,18.65,18.68,724000.0,15.9589,15.9931,15.9503,15.976,724000.0
2013-06-20 15:50:00,18.68,18.88,18.65,18.87,1247600.0,15.976,16.147,15.9503,16.1385,1247600.0
2013-06-21 09:30:00,19.21,19.25,19.06,19.06,928600.0,16.4293,16.4635,16.301,16.301,928600.0
2013-06-21 09:40:00,19.05,19.09,18.92,18.96,318900.0,16.2924,16.3266,16.1813,16.2155,318900.0
2013-06-21 09:50:00,18.96,18.96,18.81,18.82,273900.0,16.2155,16.2155,16.0872,16.0957,273900.0
2013-06-21 10:00:00,18.81,18.82,18.71,18.75,368800.0,16.0872,16.0957,16.0016,16.0359,368800.0
2013-06-21 10:10:00,18.75,18.76,18.48,18.54,380500.0,16.0359,16.0444,15.8049,15.8563,380500.0
2013-06-21 10:20:00,18.55,18.59,18.46,18.46,274200.0,15.8648,15.899,15.7878,15.7878,274200.0
2013-06-21 10:30:00,18.46,18.46,18.19,18.28,393200.0,15.7878,15.7878,15.5569,15.6339,393200.0
2013-06-21 10:40:00,18.28,18.48,18.2,18.39,458200.0,15.6339,15.8049,15.5655,15.728,458200.0
2013-06-21 10:50:00,18.4,18.52,18.33,18.34,364900.0,15.7365,15.8392,15.6767,15.6852,364900.0
2013-06-21 11:00:00,18.35,18.38,18.18,18.27,323400.0,15.6938,15.7194,15.5484,15.6253,323400.0
2013-06-21 11:10:00,18.27,18.32,18.21,18.3,312800.0,15.6253,15.6681,15.574,15.651,312800.0
2013-06-21 11:20:00,18.29,18.34,18.19,18.29,495900.0,15.6424,15.6852,15.5569,15.6424,495900.0
2013-06-21 11:30:00,18.29,18.29,18.11,18.14,421100.0,15.6424,15.6424,15.4885,15.5142,421100.0
2013-06-21 11:40:00,18.14,18.32,18.12,18.31,334600.0,15.5142,15.6681,15.4971,15.6596,334600.0
2013-06-21 11:50:00,18.32,18.4,18.23,18.4,263000.0,15.6681,15.7365,15.5911,15.7365,263000.0
2013-06-21 12:00:00,18.4,18.71,18.4,18.63,524900.0,15.7365,16.0016,15.7365,15.9332,524900.0
2013-06-21 12:10:00,18.63,18.85,18.63,18.85,402400.0,15.9332,16.1214,15.9332,16.1214,402400.0
2013-06-21 12:20:00,18.84,18.87,18.54,18.61,257300.0,16.1128,16.1385,15.8563,15.9161,257300.0
2013-06-21 12:30:00,18.62,18.81,18.57,18.75,246900.0,15.9247,16.0872,15.8819,16.0359,246900.0
2013-06-21 12:40:00,18.75,18.99,18.68,18.97,297500.0,16.0359,16.2411,15.976,16.224,297500.0
2013-06-21 12:50:00,18.97,19.0,18.81,18.96,279800.0,16.224,16.2497,16.0872,16.2155,279800.0
2013-06-21 13:00:00,18.96,19.02,18.78,18.87,384700.0,16.2155,16.2668,16.0615,16.1385,384700.0
2013-06-21 13:10:00,18.88,19.05,18.88,18.98,301900.0,16.147,16.2924,16.147,16.2326,301900.0
2013-06-21 13:20:00,18.98,19.01,18.8,18.81,239000.0,16.2326,16.2582,16.0786,16.0872,239000.0
2013-06-21 13:30:00,18.82,18.88,18.78,18.83,326000.0,16.0957,16.147,16.0615,16.1043,326000.0
2013-06-21 13:40:00,18.83,18.87,18.73,18.73,221600.0,16.1043,16.1385,16.0188,16.0188,221600.0
2013-06-21 13:50:00,18.73,18.78,18.62,18.63,266800.0,16.0188,16.0615,15.9247,15.9332,266800.0
2013-06-21 14:00:00,18.62,18.71,18.56,18.63,220000.0,15.9247,16.0016,15.8734,15.9332,220000.0
2013-06-21 14:10:00,18.63,18.78,18.63,18.78,224800.0,15.9332,16.0615,15.9332,16.0615,224800.0
2013-06-21 14:20:00,18.77,18.77,18.66,18.74,166300.0,16.053,16.053,15.9589,16.0273,166300.0
2013-06-21 14:30:00,18.73,18.78,18.67,18.75,158100.0,16.0188,16.0615,15.9674,16.0359,158100.0
2013-06-21 14:40:00,18.75,18.75,18.63,18.67,176600.0,16.0359,16.0359,15.9332,15.9674,176600.0
2013-06-21 14:50:00,18.67,18.73,18.62,18.72,171600.0,15.9674,16.0188,15.9247,16.0102,171600.0
2013-06-21 15:00:00,18.72,18.81,18.69,18.79,195100.0,16.0102,16.0872,15.9845,16.0701,195100.0
2013-06-21 15:10:00,18.79,18.89,18.79,18.82,232900.0,16.0701,16.1556,16.0701,16.0957,232900.0
2013-06-21 15:20:00,18.82,18.9,18.81,18.86,219400.0,16.0957,16.1641,16.0872,16.1299,219400.0
2013-06-21 15:30:00,18.86,18.86,18.78,18.78,198200.0,16.1299,16.1299,16.0615,16.0615,198200.0
2013-06-21 15:40:00,18.79,18.79,18.75,18.75,499200.0,16.0701,16.0701,16.0359,16.0359,499200.0
2013-06-21 15:50:00,18.76,18.81,18.75,18.81,770000.0,16.0444,16.0872,16.0359,16.0872,770000.0
2013-06-24 09:30:00,17.93,18.01,17.75,17.97,897900.0,15.3346,15.403,15.1806,15.3688,897900.0
2013-06-24 09:40:00,17.96,18.28,17.91,18.26,625600.0,15.3602,15.6339,15.3175,15.6168,625600.0
2013-06-24 09:50:00,18.25,18.39,18.17,18.22,467500.0,15.6082,15.728,15.5398,15.5826,467500.0
2013-06-24 10:00:00,18.22,18.24,18.0,18.02,383400.0,15.5826,15.5997,15.3944,15.4115,383400.0
2013-06-24 10:10:00,18.01,18.11,17.94,18.04,428000.0,15.403,15.4885,15.3431,15.4286,428000.0
2013-06-24 10:20:00,18.03,18.18,17.98,18.17,185300.0,15.4201,15.5484,15.3773,15.5398,185300.0
2013-06-24 10:30:00,18.16,18.24,18.1,18.17,297000.0,15.5313,15.5997,15.4799,15.5398,297000.0
2013-06-24 10:40:00,18.17,18.22,18.11,18.18,193700.0,15.5398,15.5826,15.4885,15.5484,193700.0
2013-06-24 10:50:00,18.17,18.18,18.1,18.11,190800.0,15.5398,15.5484,15.4799,15.4885,190800.0
2013-06-24 11:00:00,18.1,18.18,18.08,18.12,227700.0,15.4799,15.5484,15.4628,15.4971,227700.0
2013-06-24 11:10:00,18.12,18.13,17.86,17.93,385700.0,15.4971,15.5056,15.2747,15.3346,385700.0
2013-06-24 11:20:00,17.93,17.94,17.87,17.87,229600.0,15.3346,15.3431,15.2832,15.2832,229600.0
2013-06-24 11:30:00,17.88,17.95,17.86,17.89,186400.0,15.2918,15.3517,15.2747,15.3003,186400.0
2013-06-24 11:40:00,17.89,17.96,17.86,17.94,220300.0,15.3003,15.3602,15.2747,15.3431,220300.0
2013-06-24 11:50:00,17.93,17.97,17.86,17.93,208000.0,15.3346,15.3688,15.2747,15.3346,208000.0
2013-06-24 12:00:00,17.93,17.99,17.88,17.93,158200.0,15.3346,15.3859,15.2918,15.3346,158200.0
2013-06-24 12:10:00,17.92,17.94,17.84,17.86,111500.0,15.326,15.3431,15.2576,15.2747,111500.0
2013-06-24 12:20:00,17.85,17.94,17.82,17.9,135800.0,15.2661,15.3431,15.2405,15.3089,135800.0
2013-06-24 12:30:00,17.9,17.95,17.84,17.85,127200.0,15.3089,15.3517,15.2576,15.2661,127200.0
2013-06-24 12:40:00,17.85,17.94,17.84,17.89,86000.0,15.2661,15.3431,15.2576,15.3003,86000.0
2013-06-24 12:50:00,17.89,17.96,17.86,17.96,67200.0,15.3003,15.3602,15.2747,15.3602,67200.0
2013-06-24 13:00:00,17.95,18.0,17.9,17.91,100000.0,15.3517,15.3944,15.3089,15.3175,100000.0
2013-06-24 13:10:00,17.91,18.05,17.9,18.05,147600.0,15.3175,15.4372,15.3089,15.4372,147600.0
2013-06-24 13:20:00,18.05,18.11,18.02,18.09,243200.0,15.4372,15.4885,15.4115,15.4714,243200.0
2013-06-24 13:30:00,18.09,18.11,18.02,18.09,105900.0,15.4714,15.4885,15.4115,15.4714,105900.0
2013-06-24 13:40:00,18.09,18.2,18.06,18.08,211200.0,15.4714,15.5655,15.4457,15.4628,211200.0
2013-06-24 13:50:00,18.08,18.31,18.04,18.31,203000.0,15.4628,15.6596,15.4286,15.6596,203000.0
2013-06-24 14:00:00,18.3,18.41,18.27,18.37,248200.0,15.651,15.7451,15.6253,15.7109,248200.0
2013-06-24 14:10:00,18.37,18.51,18.34,18.48,356100.0,15.7109,15.8306,15.6852,15.8049,356100.0
2013-06-24 14:20:00,18.49,18.63,18.43,18.58,223300.0,15.8135,15.9332,15.7622,15.8905,223300.0
2013-06-24 14:30:00,18.58,18.66,18.49,18.58,380400.0,15.8905,15.9589,15.8135,15.8905,380400.0
2013-06-24 14:40:00,18.6,18.6,18.48,18.53,414000.0,15.9076,15.9076,15.8049,15.8477,414000.0
2013-06-24 14:50:00,18.53,18.54,18.38,18.39,285300.0,15.8477,15.8563,15.7194,15.728,285300.0
2013-06-24 15:00:00,18.38,18.43,18.33,18.38,269400.0,15.7194,15.7622,15.6767,15.7194,269400.0
2013-06-24 15:10:00,18.38,18.42,18.37,18.39,270600.0,15.7194,15.7536,15.7109,15.728,270600.0
2013-06-24 15:20:00,18.39,18.43,18.32,18.33,334200.0,15.728,15.7622,15.6681,15.6767,334200.0
2013-06-24 15:30:00,18.32,18.41,18.32,18.38,420400.0,15.6681,15.7451,15.6681,15.7194,420400.0
2013-06-24 15:40:00,18.38,18.39,18.24,18.28,733300.0,15.7194,15.728,15.5997,15.6339,733300.0
2013-06-24 15:50:00,18.28,18.35,18.26,18.31,1033300.0,15.6339,15.6938,15.6168,15.6596,1033300.0
2013-06-25 09:30:00,19.04,19.3,19.04,19.29,1237500.0,16.2839,16.5062,16.2839,16.4977,1237500.0
2013-06-25 09:40:00,19.3,19.47,19.24,19.31,845600.0,16.5062,16.6516,16.4549,16.5148,845600.0
2013-06-25 09:50:00,19.31,19.4,19.2,19.29,573700.0,16.5148,16.5918,16.4207,16.4977,573700.0
2013-06-25 10:00:00,19.29,19.45,19.14,19.42,690100.0,16.4977,16.6345,16.3694,16.6089,690100.0
2013-06-25 10:10:00,19.41,19.46,19.26,19.32,478700.0,16.6003,16.6431,16.472,16.5233,478700.0
2013-06-25 10:20:00,19.34,19.35,19.19,19.3,608000.0,16.5405,16.549,16.4122,16.5062,608000.0
2013-06-25 10:30:00,19.29,19.34,19.19,19.3,390300.0,16.4977,16.5405,16.4122,16.5062,390300.0
2013-06-25 10:40:00,19.29,19.42,19.27,19.31,422400.0,16.4977,16.6089,16.4806,16.5148,422400.0
2013-06-25 10:50:00,19.32,19.32,19.2,19.28,378500.0,16.5233,16.5233,16.4207,16.4891,378500.0
2013-06-25 11:00:00,19.29,19.32,19.19,19.28,367300.0,16.4977,16.5233,16.4122,16.4891,367300.0
2013-06-25 11:10:00,19.28,19.3,19.2,19.2,149500.0,16.4891,16.5062,16.4207,16.4207,149500.0
2013-06-25 11:20:00,19.2,19.23,19.12,19.22,264600.0,16.4207,16.4464,16.3523,16.4378,264600.0
2013-06-25 11:30:00,19.23,19.25,19.13,19.17,163800.0,16.4464,16.4635,16.3609,16.3951,163800.0
2013-06-25 11:40:00,19.17,19.22,19.1,19.17,244600.0,16.3951,16.4378,16.3352,16.3951,244600.0
2013-06-25 11:50:00,19.16,19.22,19.11,19.12,212600.0,16.3865,16.4378,16.3437,16.3523,212600.0
2013-06-25 12:00:00,19.11,19.11,18.95,19.02,453000.0,16.3437,16.3437,16.2069,16.2668,453000.0
2013-06-25 12:10:00,19.03,19.1,19.02,19.03,261200.0,16.2753,16.3352,16.2668,16.2753,261200.0
2013-06-25 12:20:00,19.02,19.06,18.94,18.97,449300.0,16.2668,16.301,16.1984,16.224,449300.0
2013-06-25 12:30:00,18.96,19.09,18.93,19.05,329300.0,16.2155,16.3266,16.1898,16.2924,329300.0
2013-06-25 12:40:00,19.05,19.11,18.94,18.95,187100.0,16.2924,16.3437,16.1984,16.2069,187100.0
2013-06-25 12:50:00,18.95,18.99,18.82,18.9,304400.0,16.2069,16.2411,16.0957,16.1641,304400.0
2013-06-25 13:00:00,18.9,18.91,18.81,18.84,262400.0,16.1641,16.1727,16.0872,16.1128,262400.0
2013-06-25 13:10:00,18.85,18.92,18.85,18.9,205900.0,16.1214,16.1813,16.1214,16.1641,205900.0
2013-06-25 13:20:00,18.9,18.91,18.82,18.9,166600.0,16.1641,16.1727,16.0957,16.1641,166600.0
2013-06-25 13:30:00,18.9,19.03,18.85,19.02,164400.0,16.1641,16.2753,16.1214,16.2668,164400.0
2013-06-25 13:40:00,19.03,19.12,18.99,19.07,202100.0,16.2753,16.3523,16.2411,16.3095,202100.0
2013-06-25 13:50:00,19.07,19.07,18.98,19.04,206400.0,16.3095,16.3095,16.2326,16.2839,206400.0
2013-06-25 14:00:00,19.03,19.1,19.01,19.1,242700.0,16.2753,16.3352,16.2582,16.3352,242700.0
2013-06-25 14:10:00,19.1,19.16,19.07,19.08,162500.0,16.3352,16.3865,16.3095,16.3181,162500.0
2013-06-25 14:20:00,19.07,19.1,19.03,19.05,159300.0,16.3095,16.3352,16.2753,16.2924,159300.0
2013-06-25 14:30:00,19.04,19.27,19.01,19.25,415600.0,16.2839,16.4806,16.2582,16.4635,415600.0
2013-06-25 14:40:00,19.25,19.26,19.12,19.12,250500.0,16.4635,16.472,16.3523,16.3523,250500.0
2013-06-25 14:50:00,19.12,19.23,19.1,19.19,271200.0,16.3523,16.4464,16.3352,16.4122,271200.0
2013-06-25 15:00:00,19.18,19.18,19.11,19.15,255400.0,16.4036,16.4036,16.3437,16.378,255400.0
2013-06-25 15:10:00,19.15,19.17,19.08,19.1,195200.0,16.378,16.3951,16.3181,16.3352,195200.0
2013-06-25 15:20:00,19.1,19.17,19.04,19.08,330400.0,16.3352,16.3951,16.2839,16.3181,330400.0
2013-06-25 15:30:00,19.08,19.11,19.04,19.09,373600.0,16.3181,16.3437,16.2839,16.3266,373600.0
2013-06-25 15:40:00,19.09,19.11,19.02,19.04,672800.0,16.3266,16.3437,16.2668,16.2839,672800.0
2013-06-25 15:50:00,19.04,19.08,19.0,19.03,1397000.0,16.2839,16.3181,16.2497,16.2753,1397000.0
2013-06-26 09:30:00,19.22,19.38,19.15,19.2,399400.0,16.4378,16.5747,16.378,16.4207,399400.0
2013-06-26 09:40:00,19.2,19.29,19.14,19.24,429300.0,16.4207,16.4977,16.3694,16.4549,429300.0
2013-06-26 09:50:00,19.24,19.36,19.2,19.31,322000.0,16.4549,16.5576,16.4207,16.5148,322000.0
2013-06-26 10:00:00,19.31,19.34,19.14,19.15,322400.0,16.5148,16.5405,16.3694,16.378,322400.0
2013-06-26 10:10:00,19.16,19.18,18.98,19.02,429200.0,16.3865,16.4036,16.2326,16.2668,429200.0
2013-06-26 10:20:00,19.02,19.11,18.99,19.01,408600.0,16.2668,16.3437,16.2411,16.2582,408600.0
2013-06-26 10:30:00,19.01,19.03,18.88,19.0,345300.0,16.2582,16.2753,16.147,16.2497,345300.0
2013-06-26 10:40:00,19.0,19.07,18.98,19.03,183000.0,16.2497,16.3095,16.2326,16.2753,183000.0
2013-06-26 10:50:00,19.03,19.06,18.95,19.0,264200.0,16.2753,16.301,16.2069,16.2497,264200.0
2013-06-26 11:00:00,19.0,19.0,18.84,18.91,345500.0,16.2497,16.2497,16.1128,16.1727,345500.0
2013-06-26 11:10:00,18.9,19.04,18.9,19.01,286800.0,16.1641,16.2839,16.1641,16.2582,286800.0
2013-06-26 11:20:00,19.02,19.04,18.97,19.04,287900.0,16.2668,16.2839,16.224,16.2839,287900.0
2013-06-26 11:30:00,19.04,19.1,19.02,19.04,243500.0,16.2839,16.3352,16.2668,16.2839,243500.0
2013-06-26 11:40:00,19.04,19.07,19.02,19.04,112900.0,16.2839,16.3095,16.2668,16.2839,112900.0
2013-06-26 11:50:00,19.04,19.05,18.97,18.98,101600.0,16.2839,16.2924,16.224,16.2326,101600.0
2013-06-26 12:00:00,18.98,19.05,18.98,19.0,150200.0,16.2326,16.2924,16.2326,16.2497,150200.0
2013-06-26 12:10:00,18.99,19.07,18.99,19.03,119800.0,16.2411,16.3095,16.2411,16.2753,119800.0
2013-06-26 12:20:00,19.03,19.03,18.95,18.99,240200.0,16.2753,16.2753,16.2069,16.2411,240200.0
2013-06-26 12:30:00,18.99,19.03,18.97,19.01,289100.0,16.2411,16.2753,16.224,16.2582,289100.0
2013-06-26 12:40:00,19.01,19.02,18.94,18.98,147300.0,16.2582,16.2668,16.1984,16.2326,147300.0
2013-06-26 12:50:00,18.98,19.0,18.91,18.92,185200.0,16.2326,16.2497,16.1727,16.1813,185200.0
2013-06-26 13:00:00,18.92,18.98,18.85,18.97,295600.0,16.1813,16.2326,16.1214,16.224,295600.0
2013-06-26 13:10:00,18.98,19.0,18.92,18.95,135800.0,16.2326,16.2497,16.1813,16.2069,135800.0
2013-06-26 13:20:00,18.95,18.96,18.88,18.94,218500.0,16.2069,16.2155,16.147,16.1984,218500.0
2013-06-26 13:30:00,18.93,18.96,18.89,18.93,208400.0,16.1898,16.2155,16.1556,16.1898,208400.0
2013-06-26 13:40:00,18.92,18.94,18.87,18.9,280000.0,16.1813,16.1984,16.1385,16.1641,280000.0
2013-06-26 13:50:00,18.9,18.93,18.89,18.9,296500.0,16.1641,16.1898,16.1556,16.1641,296500.0
2013-06-26 14:00:00,18.91,18.94,18.86,18.91,266500.0,16.1727,16.1984,16.1299,16.1727,266500.0
2013-06-26 14:10:00,18.9,18.93,18.88,18.92,371100.0,16.1641,16.1898,16.147,16.1813,371100.0
2013-06-26 14:20:00,18.91,18.94,18.9,18.91,238600.0,16.1727,16.1984,16.1641,16.1727,238600.0
2013-06-26 14:30:00,18.91,18.91,18.86,18.88,243000.0,16.1727,16.1727,16.1299,16.147,243000.0
2013-06-26 14:40:00,18.87,18.91,18.86,18.91,265900.0,16.1385,16.1727,16.1299,16.1727,265900.0
2013-06-26 14:50:00,18.9,18.98,18.9,18.94,185300.0,16.1641,16.2326,16.1641,16.1984,185300.0
2013-06-26 15:00:00,18.93,19.05,18.93,19.01,301200.0,16.1898,16.2924,16.1898,16.2582,301200.0
2013-06-26 15:10:00,19.0,19.01,18.91,18.95,602400.0,16.2497,16.2582,16.1727,16.2069,602400.0
2013-06-26 15:20:00,18.96,19.01,18.95,18.99,226900.0,16.2155,16.2582,16.2069,16.2411,226900.0
2013-06-26 15:30:00,19.0,19.01,18.98,19.0,490600.0,16.2497,16.2582,16.2326,16.2497,490600.0
2013-06-26 15:40:00,19.0,19.05,18.97,19.05,561900.0,16.2497,16.2924,16.224,16.2924,561900.0
2013-06-26 15:50:00,19.04,19.09,19.02,19.03,591300.0,16.2839,16.3266,16.2668,16.2753,591300.0
2013-06-27 09:30:00,19.3,19.37,19.19,19.2,154700.0,16.5062,16.5661,16.4122,16.4207,154700.0
2013-06-27 09:40:00,19.19,19.24,19.05,19.05,316700.0,16.4122,16.4549,16.2924,16.2924,316700.0
2013-06-27 09:50:00,19.05,19.11,18.98,18.99,348100.0,16.2924,16.3437,16.2326,16.2411,348100.0
2013-06-27 10:00:00,19.0,19.14,18.94,19.03,531200.0,16.2497,16.3694,16.1984,16.2753,531200.0
2013-06-27 10:10:00,19.02,19.07,18.98,19.07,347000.0,16.2668,16.3095,16.2326,16.3095,347000.0
2013-06-27 10:20:00,19.06,19.23,19.04,19.2,607100.0,16.301,16.4464,16.2839,16.4207,607100.0
2013-06-27 10:30:00,19.19,19.21,19.08,19.11,348100.0,16.4122,16.4293,16.3181,16.3437,348100.0
2013-06-27 10:40:00,19.11,19.21,19.1,19.18,258800.0,16.3437,16.4293,16.3352,16.4036,258800.0
2013-06-27 10:50:00,19.18,19.26,19.17,19.2,353000.0,16.4036,16.472,16.3951,16.4207,353000.0
2013-06-27 11:00:00,19.2,19.33,19.19,19.24,244400.0,16.4207,16.5319,16.4122,16.4549,244400.0
2013-06-27 11:10:00,19.24,19.26,19.09,19.09,409500.0,16.4549,16.472,16.3266,16.3266,409500.0
2013-06-27 11:20:00,19.1,19.17,19.08,19.16,201400.0,16.3352,16.3951,16.3181,16.3865,201400.0
2013-06-27 11:30:00,19.16,19.22,19.15,19.18,183300.0,16.3865,16.4378,16.378,16.4036,183300.0
2013-06-27 11:40:00,19.18,19.19,19.08,19.13,258600.0,16.4036,16.4122,16.3181,16.3609,258600.0
2013-06-27 11:50:00,19.14,19.29,19.13,19.25,138700.0,16.3694,16.4977,16.3609,16.4635,138700.0
2013-06-27 12:00:00,19.25,19.25,19.18,19.2,232900.0,16.4635,16.4635,16.4036,16.4207,232900.0
2013-06-27 12:10:00,19.21,19.29,19.19,19.21,261100.0,16.4293,16.4977,16.4122,16.4293,261100.0
2013-06-27 12:20:00,19.21,19.27,19.21,19.24,149600.0,16.4293,16.4806,16.4293,16.4549,149600.0
2013-06-27 12:30:00,19.23,19.28,19.19,19.2,167600.0,16.4464,16.4891,16.4122,16.4207,167600.0
2013-06-27 12:40:00,19.2,19.21,19.15,19.17,186900.0,16.4207,16.4293,16.378,16.3951,186900.0
2013-06-27 12:50:00,19.17,19.18,19.1,19.1,287300.0,16.3951,16.4036,16.3352,16.3352,287300.0
2013-06-27 13:00:00,19.1,19.11,19.0,19.0,349300.0,16.3352,16.3437,16.2497,16.2497,349300.0
2013-06-27 13:10:00,19.0,19.01,18.98,18.98,418600.0,16.2497,16.2582,16.2326,16.2326,418600.0
2013-06-27 13:20:00,18.97,18.98,18.89,18.91,408900.0,16.224,16.2326,16.1556,16.1727,408900.0
2013-06-27 13:30:00,18.91,19.17,18.91,19.13,327700.0,16.1727,16.3951,16.1727,16.3609,327700.0
2013-06-27 13:40:00,19.12,19.27,19.12,19.27,157400.0,16.3523,16.4806,16.3523,16.4806,157400.0
2013-06-27 13:50:00,19.26,19.33,19.23,19.24,328700.0,16.472,16.5319,16.4464,16.4549,328700.0
2013-06-27 14:00:00,19.25,19.26,19.16,19.2,210000.0,16.4635,16.472,16.3865,16.4207,210000.0
2013-06-27 14:10:00,19.2,19.32,19.19,19.32,306300.0,16.4207,16.5233,16.4122,16.5233,306300.0
2013-06-27 14:20:00,19.31,19.32,19.2,19.23,189200.0,16.5148,16.5233,16.4207,16.4464,189200.0
2013-06-27 14:30:00,19.23,19.3,19.22,19.27,192300.0,16.4464,16.5062,16.4378,16.4806,192300.0
2013-06-27 14:40:00,19.28,19.29,19.22,19.23,236800.0,16.4891,16.4977,16.4378,16.4464,236800.0
2013-06-27 14:50:00,19.23,19.27,19.22,19.27,144600.0,16.4464,16.4806,16.4378,16.4806,144600.0
2013-06-27 15:00:00,19.26,19.27,19.19,19.21,172000.0,16.472,16.4806,16.4122,16.4293,172000.0
2013-06-27 15:10:00,19.2,19.29,19.2,19.28,201700.0,16.4207,16.4977,16.4207,16.4891,201700.0
2013-06-27 15:20:00,19.28,19.35,19.27,19.32,199600.0,16.4891,16.549,16.4806,16.5233,199600.0
2013-06-27 15:30:00,19.33,19.37,19.31,19.37,260700.0,16.5319,16.5661,16.5148,16.5661,260700.0
2013-06-27 15:40:00,19.36,19.43,19.35,19.37,490800.0,16.5576,16.6174,16.549,16.5661,490800.0
2013-06-27 15:50:00,19.37,19.38,19.34,19.38,649700.0,16.5661,16.5747,16.5405,16.5747,649700.0
2013-06-28 09:30:00,19.35,19.38,19.09,19.17,387200.0,16.549,16.5747,16.3266,16.3951,387200.0
2013-06-28 09:40:00,19.16,19.17,18.98,18.98,178900.0,16.3865,16.3951,16.2326,16.2326,178900.0
2013-06-28 09:50:00,18.99,19.09,18.94,18.95,241300.0,16.2411,16.3266,16.1984,16.2069,241300.0
2013-06-28 10:00:00,18.95,19.16,18.95,19.15,389200.0,16.2069,16.3865,16.2069,16.378,389200.0
2013-06-28 10:10:00,19.15,19.23,19.11,19.2,166200.0,16.378,16.4464,16.3437,16.4207,166200.0
2013-06-28 10:20:00,19.19,19.2,19.11,19.18,99700.0,16.4122,16.4207,16.3437,16.4036,99700.0
2013-06-28 10:30:00,19.19,19.23,19.15,19.17,106900.0,16.4122,16.4464,16.378,16.3951,106900.0
2013-06-28 10:40:00,19.17,19.18,19.07,19.09,235400.0,16.3951,16.4036,16.3095,16.3266,235400.0
2013-06-28 10:50:00,19.09,19.13,19.06,19.07,266400.0,16.3266,16.3609,16.301,16.3095,266400.0
2013-06-28 11:00:00,19.07,19.11,19.05,19.07,191700.0,16.3095,16.3437,16.2924,16.3095,191700.0
2013-06-28 11:10:00,19.08,19.12,19.01,19.02,113000.0,16.3181,16.3523,16.2582,16.2668,113000.0
2013-06-28 11:20:00,19.01,19.03,18.97,18.99,127200.0,16.2582,16.2753,16.224,16.2411,127200.0
2013-06-28 11:30:00,18.98,19.07,18.98,19.02,126600.0,16.2326,16.3095,16.2326,16.2668,126600.0
2013-06-28 11:40:00,19.02,19.05,18.97,19.04,83600.0,16.2668,16.2924,16.224,16.2839,83600.0
2013-06-28 11:50:00,19.04,19.05,18.95,18.96,117600.0,16.2839,16.2924,16.2069,16.2155,117600.0
2013-06-28 12:00:00,18.96,18.96,18.82,18.85,274200.0,16.2155,16.2155,16.0957,16.1214,274200.0
2013-06-28 12:10:00,18.85,18.96,18.82,18.91,219000.0,16.1214,16.2155,16.0957,16.1727,219000.0
2013-06-28 12:20:00,18.91,18.99,18.89,18.99,121000.0,16.1727,16.2411,16.1556,16.2411,121000.0
2013-06-28 12:30:00,18.99,19.0,18.93,18.97,146300.0,16.2411,16.2497,16.1898,16.224,146300.0
2013-06-28 12:40:00,18.96,18.98,18.92,18.98,126000.0,16.2155,16.2326,16.1813,16.2326,126000.0
2013-06-28 12:50:00,18.98,18.98,18.89,18.91,167700.0,16.2326,16.2326,16.1556,16.1727,167700.0
2013-06-28 13:00:00,18.9,18.98,18.88,18.98,138300.0,16.1641,16.2326,16.147,16.2326,138300.0
2013-06-28 13:10:00,18.98,19.02,18.98,19.0,141100.0,16.2326,16.2668,16.2326,16.2497,141100.0
2013-06-28 13:20:00,19.0,19.01,18.96,18.98,101200.0,16.2497,16.2582,16.2155,16.2326,101200.0
2013-06-28 13:30:00,18.99,19.03,18.94,19.0,158100.0,16.2411,16.2753,16.1984,16.2497,158100.0
2013-06-28 13:40:00,19.0,19.05,18.98,19.02,73100.0,16.2497,16.2924,16.2326,16.2668,73100.0
2013-06-28 13:50:00,19.02,19.03,18.99,19.01,82700.0,16.2668,16.2753,16.2411,16.2582,82700.0
2013-06-28 14:00:00,19.02,19.05,18.98,18.99,92200.0,16.2668,16.2924,16.2326,16.2411,92200.0
2013-06-28 14:10:00,18.99,19.01,18.95,18.96,117600.0,16.2411,16.2582,16.2069,16.2155,117600.0
2013-06-28 14:20:00,18.96,18.99,18.87,18.89,266300.0,16.2155,16.2411,16.1385,16.1556,266300.0
2013-06-28 14:30:00,18.89,18.91,18.87,18.9,190000.0,16.1556,16.1727,16.1385,16.1641,190000.0
2013-06-28 14:40:00,18.9,18.91,18.87,18.89,181100.0,16.1641,16.1727,16.1385,16.1556,181100.0
2013-06-28 14:50:00,18.9,18.91,18.88,18.9,112000.0,16.1641,16.1727,16.147,16.1641,112000.0
2013-06-28 15:00:00,18.89,18.91,18.84,18.87,170700.0,16.1556,16.1727,16.1128,16.1385,170700.0
2013-06-28 15:10:00,18.87,18.9,18.83,18.89,115000.0,16.1385,16.1641,16.1043,16.1556,115000.0
2013-06-28 15:20:00,18.89,18.91,18.87,18.9,183800.0,16.1556,16.1727,16.1385,16.1641,183800.0
2013-06-28 15:30:00,18.9,19.05,18.88,19.04,397200.0,16.1641,16.2924,16.147,16.2839,397200.0
2013-06-28 15:40:00,19.04,19.07,18.98,19.01,674300.0,16.2839,16.3095,16.2326,16.2582,674300.0
2013-06-28 15:50:00,19.0,19.03,18.95,18.97,1574000.0,16.2497,16.2753,16.2069,16.224,1574000.0
2013-07-01 09:30:00,19.13,19.25,19.12,19.18,151100.0,16.3609,16.4635,16.3523,16.4036,151100.0
2013-07-01 09:40:00,19.18,19.27,19.11,19.27,130500.0,16.4036,16.4806,16.3437,16.4806,130500.0
2013-07-01 09:50:00,19.27,19.4,19.23,19.35,187400.0,16.4806,16.5918,16.4464,16.549,187400.0
2013-07-01 10:00:00,19.35,19.49,19.31,19.31,187900.0,16.549,16.6687,16.5148,16.5148,187900.0
2013-07-01 10:10:00,19.31,19.35,19.26,19.3,131000.0,16.5148,16.549,16.472,16.5062,131000.0
2013-07-01 10:20:00,19.3,19.3,19.22,19.26,109400.0,16.5062,16.5062,16.4378,16.472,109400.0
2013-07-01 10:30:00,19.27,19.3,19.17,19.19,236800.0,16.4806,16.5062,16.3951,16.4122,236800.0
2013-07-01 10:40:00,19.19,19.28,19.18,19.28,93100.0,16.4122,16.4891,16.4036,16.4891,93100.0
2013-07-01 10:50:00,19.28,19.32,19.25,19.3,128900.0,16.4891,16.5233,16.4635,16.5062,128900.0
2013-07-01 11:00:00,19.3,19.36,19.28,19.34,102000.0,16.5062,16.5576,16.4891,16.5405,102000.0
2013-07-01 11:10:00,19.34,19.36,19.22,19.28,72700.0,16.5405,16.5576,16.4378,16.4891,72700.0
2013-07-01 11:20:00,19.27,19.28,19.21,19.26,53700.0,16.4806,16.4891,16.4293,16.472,53700.0
2013-07-01 11:30:00,19.25,19.28,19.15,19.15,67800.0,16.4635,16.4891,16.378,16.378,67800.0
2013-07-01 11:40:00,19.15,19.21,19.13,19.21,87300.0,16.378,16.4293,16.3609,16.4293,87300.0
2013-07-01 11:50:00,19.2,19.21,19.15,19.19,61000.0,16.4207,16.4293,16.378,16.4122,61000.0
2013-07-01 12:00:00,19.19,19.27,19.16,19.26,137500.0,16.4122,16.4806,16.3865,16.472,137500.0
2013-07-01 12:10:00,19.26,19.29,19.2,19.21,55700.0,16.472,16.4977,16.4207,16.4293,55700.0
2013-07-01 12:20:00,19.21,19.28,19.21,19.23,49800.0,16.4293,16.4891,16.4293,16.4464,49800.0
2013-07-01 12:30:00,19.23,19.25,19.19,19.2,61200.0,16.4464,16.4635,16.4122,16.4207,61200.0
2013-07-01 12:40:00,19.19,19.25,19.18,19.24,58200.0,16.4122,16.4635,16.4036,16.4549,58200.0
2013-07-01 12:50:00,19.23,19.27,19.2,19.25,76400.0,16.4464,16.4806,16.4207,16.4635,76400.0
2013-07-01 13:00:00,19.25,19.32,19.23,19.3,66300.0,16.4635,16.5233,16.4464,16.5062,66300.0
2013-07-01 13:10:00,19.3,19.36,19.3,19.34,86800.0,16.5062,16.5576,16.5062,16.5405,86800.0
2013-07-01 13:20:00,19.34,19.35,19.22,19.22,130300.0,16.5405,16.549,16.4378,16.4378,130300.0
2013-07-01 13:30:00,19.23,19.25,19.16,19.25,108300.0,16.4464,16.4635,16.3865,16.4635,108300.0
2013-07-01 13:40:00,19.25,19.27,19.21,19.24,97500.0,16.4635,16.4806,16.4293,16.4549,97500.0
2013-07-01 13:50:00,19.23,19.26,19.2,19.23,197100.0,16.4464,16.472,16.4207,16.4464,197100.0
2013-07-01 14:00:00,19.22,19.35,19.21,19.34,157100.0,16.4378,16.549,16.4293,16.5405,157100.0
2013-07-01 14:10:00,19.35,19.38,19.31,19.31,193600.0,16.549,16.5747,16.5148,16.5148,193600.0
2013-07-01 14:20:00,19.31,19.33,19.27,19.32,203000.0,16.5148,16.5319,16.4806,16.5233,203000.0
2013-07-01 14:30:00,19.31,19.35,19.28,19.28,166900.0,16.5148,16.549,16.4891,16.4891,166900.0
2013-07-01 14:40:00,19.28,19.3,19.22,19.23,155300.0,16.4891,16.5062,16.4378,16.4464,155300.0
2013-07-01 14:50:00,19.23,19.26,19.21,19.25,154400.0,16.4464,16.472,16.4293,16.4635,154400.0
2013-07-01 15:00:00,19.26,19.28,19.25,19.26,139300.0,16.472,16.4891,16.4635,16.472,139300.0
2013-07-01 15:10:00,19.26,19.31,19.26,19.27,168300.0,16.472,16.5148,16.472,16.4806,168300.0
2013-07-01 15:20:00,19.27,19.28,19.2,19.2,131100.0,16.4806,16.4891,16.4207,16.4207,131100.0
2013-07-01 15:30:00,19.2,19.21,19.09,19.12,294700.0,16.4207,16.4293,16.3266,16.3523,294700.0
2013-07-01 15:40:00,19.11,19.13,19.06,19.08,262300.0,16.3437,16.3609,16.301,16.3181,262300.0
2013-07-01 15:50:00,19.07,19.14,19.07,19.1,386700.0,16.3095,16.3694,16.3095,16.3352,386700.0
2013-07-02 09:30:00,19.03,19.17,19.0,19.14,148000.0,16.2753,16.3951,16.2497,16.3694,148000.0
2013-07-02 09:40:00,19.13,19.17,19.06,19.1,132300.0,16.3609,16.3951,16.301,16.3352,132300.0
2013-07-02 09:50:00,19.1,19.17,18.99,18.99,139600.0,16.3352,16.3951,16.2411,16.2411,139600.0
2013-07-02 10:00:00,19.01,19.08,18.97,19.03,184000.0,16.2582,16.3181,16.224,16.2753,184000.0
2013-07-02 10:10:00,19.02,19.06,18.96,19.06,152000.0,16.2668,16.301,16.2155,16.301,152000.0
2013-07-02 10:20:00,19.06,19.19,19.06,19.06,173300.0,16.301,16.4122,16.301,16.301,173300.0
2013-07-02 10:30:00,19.06,19.08,18.97,19.02,129400.0,16.301,16.3181,16.224,16.2668,129400.0
2013-07-02 10:40:00,19.03,19.1,19.01,19.04,140300.0,16.2753,16.3352,16.2582,16.2839,140300.0
2013-07-02 10:50:00,19.03,19.1,19.0,19.07,120900.0,16.2753,16.3352,16.2497,16.3095,120900.0
2013-07-02 11:00:00,19.07,19.14,19.04,19.13,101600.0,16.3095,16.3694,16.2839,16.3609,101600.0
2013-07-02 11:10:00,19.13,19.21,19.13,19.19,104700.0,16.3609,16.4293,16.3609,16.4122,104700.0
2013-07-02 11:20:00,19.18,19.18,19.11,19.16,72900.0,16.4036,16.4036,16.3437,16.3865,72900.0
2013-07-02 11:30:00,19.17,19.2,19.12,19.15,90200.0,16.3951,16.4207,16.3523,16.378,90200.0
2013-07-02 11:40:00,19.15,19.27,19.12,19.24,148300.0,16.378,16.4806,16.3523,16.4549,148300.0
2013-07-02 11:50:00,19.24,19.26,19.2,19.25,73600.0,16.4549,16.472,16.4207,16.4635,73600.0
2013-07-02 12:00:00,19.26,19.32,19.24,19.25,62100.0,16.472,16.5233,16.4549,16.4635,62100.0
2013-07-02 12:10:00,19.25,19.27,19.17,19.18,47400.0,16.4635,16.4806,16.3951,16.4036,47400.0
2013-07-02 12:20:00,19.18,19.25,19.16,19.25,71500.0,16.4036,16.4635,16.3865,16.4635,71500.0
2013-07-02 12:30:00,19.24,19.28,19.23,19.23,82700.0,16.4549,16.4891,16.4464,16.4464,82700.0
2013-07-02 12:40:00,19.23,19.23,19.12,19.17,161700.0,16.4464,16.4464,16.3523,16.3951,161700.0
2013-07-02 12:50:00,19.17,19.23,19.14,19.23,79900.0,16.3951,16.4464,16.3694,16.4464,79900.0
2013-07-02 13:00:00,19.23,19.25,19.19,19.2,54900.0,16.4464,16.4635,16.4122,16.4207,54900.0
2013-07-02 13:10:00,19.21,19.23,19.17,19.18,68800.0,16.4293,16.4464,16.3951,16.4036,68800.0
2013-07-02 13:20:00,19.17,19.18,19.16,19.16,88800.0,16.3951,16.4036,16.3865,16.3865,88800.0
2013-07-02 13:30:00,19.16,19.17,19.08,19.11,168800.0,16.3865,16.3951,16.3181,16.3437,168800.0
2013-07-02 13:40:00,19.11,19.15,19.07,19.13,130900.0,16.3437,16.378,16.3095,16.3609,130900.0
2013-07-02 13:50:00,19.14,19.17,19.1,19.12,163500.0,16.3694,16.3951,16.3352,16.3523,163500.0
2013-07-02 14:00:00,19.12,19.15,19.07,19.09,116000.0,16.3523,16.378,16.3095,16.3266,116000.0
2013-07-02 14:10:00,19.09,19.11,19.01,19.03,181600.0,16.3266,16.3437,16.2582,16.2753,181600.0
2013-07-02 14:20:00,19.02,19.03,18.96,18.98,149300.0,16.2668,16.2753,16.2155,16.2326,149300.0
2013-07-02 14:30:00,18.98,19.0,18.91,18.92,160600.0,16.2326,16.2497,16.1727,16.1813,160600.0
2013-07-02 14:40:00,18.92,18.93,18.87,18.92,136500.0,16.1813,16.1898,16.1385,16.1813,136500.0
2013-07-02 14:50:00,18.92,19.0,18.92,18.93,108400.0,16.1813,16.2497,16.1813,16.1898,108400.0
2013-07-02 15:00:00,18.94,19.01,18.93,18.98,119900.0,16.1984,16.2582,16.1898,16.2326,119900.0
2013-07-02 15:10:00,18.98,19.02,18.97,19.01,127100.0,16.2326,16.2668,16.224,16.2582,127100.0
2013-07-02 15:20:00,19.0,19.01,18.92,18.92,212900.0,16.2497,16.2582,16.1813,16.1813,212900.0
2013-07-02 15:30:00,18.93,18.98,18.9,18.91,391200.0,16.1898,16.2326,16.1641,16.1727,391200.0
2013-07-02 15:40:00,18.91,18.93,18.88,18.89,236700.0,16.1727,16.1898,16.147,16.1556,236700.0
2013-07-02 15:50:00,18.9,19.02,18.9,19.0,562700.0,16.1641,16.2668,16.1641,16.2497,562700.0
2013-07-03 09:30:00,18.87,19.05,18.86,19.0,189800.0,16.1385,16.2924,16.1299,16.2497,189800.0
2013-07-03 09:40:00,19.0,19.16,19.0,19.11,152400.0,16.2497,16.3865,16.2497,16.3437,152400.0
2013-07-03 09:50:00,19.12,19.2,19.08,19.09,64000.0,16.3523,16.4207,16.3181,16.3266,64000.0
2013-07-03 10:00:00,19.08,19.16,19.05,19.16,145300.0,16.3181,16.3865,16.2924,16.3865,145300.0
2013-07-03 10:10:00,19.14,19.14,18.99,19.0,193400.0,16.3694,16.3694,16.2411,16.2497,193400.0
2013-07-03 10:20:00,19.0,19.11,19.0,19.11,131700.0,16.2497,16.3437,16.2497,16.3437,131700.0
2013-07-03 10:30:00,19.12,19.13,19.04,19.08,113000.0,16.3523,16.3609,16.2839,16.3181,113000.0
2013-07-03 10:40:00,19.08,19.13,19.04,19.08,90300.0,16.3181,16.3609,16.2839,16.3181,90300.0
2013-07-03 10:50:00,19.08,19.1,19.04,19.07,125800.0,16.3181,16.3352,16.2839,16.3095,125800.0
2013-07-03 11:00:00,19.07,19.16,19.04,19.06,97400.0,16.3095,16.3865,16.2839,16.301,97400.0
2013-07-03 11:10:00,19.06,19.13,19.05,19.11,80500.0,16.301,16.3609,16.2924,16.3437,80500.0
2013-07-03 11:20:00,19.11,19.11,19.01,19.02,73800.0,16.3437,16.3437,16.2582,16.2668,73800.0
2013-07-03 11:30:00,19.03,19.05,18.95,19.0,135900.0,16.2753,16.2924,16.2069,16.2497,135900.0
2013-07-03 11:40:00,19.01,19.03,18.94,18.95,82000.0,16.2582,16.2753,16.1984,16.2069,82000.0
2013-07-03 11:50:00,18.95,19.02,18.93,19.0,164200.0,16.2069,16.2668,16.1898,16.2497,164200.0
2013-07-03 12:00:00,18.99,19.09,18.98,19.07,107800.0,16.2411,16.3266,16.2326,16.3095,107800.0
2013-07-03 12:10:00,19.07,19.1,19.03,19.1,67500.0,16.3095,16.3352,16.2753,16.3352,67500.0
2013-07-03 12:20:00,19.1,19.13,19.07,19.07,78500.0,16.3352,16.3609,16.3095,16.3095,78500.0
2013-07-03 12:30:00,19.07,19.08,19.02,19.04,108000.0,16.3095,16.3181,16.2668,16.2839,108000.0
2013-07-03 12:40:00,19.03,19.1,19.03,19.1,151800.0,16.2753,16.3352,16.2753,16.3352,151800.0
2013-07-03 12:50:00,19.1,19.14,19.04,19.12,254400.0,16.3352,16.3694,16.2839,16.3523,254400.0
2013-07-05 09:30:00,19.31,19.31,18.66,18.7,419800.0,16.5148,16.5148,15.9589,15.9931,419800.0
2013-07-05 09:40:00,18.71,18.84,18.59,18.8,242900.0,16.0016,16.1128,15.899,16.0786,242900.0
2013-07-05 09:50:00,18.8,18.8,18.65,18.65,153900.0,16.0786,16.0786,15.9503,15.9503,153900.0
2013-07-05 10:00:00,18.65,18.67,18.48,18.48,353600.0,15.9503,15.9674,15.8049,15.8049,353600.0
2013-07-05 10:10:00,18.49,18.58,18.33,18.41,437500.0,15.8135,15.8905,15.6767,15.7451,437500.0
2013-07-05 10:20:00,18.41,18.43,18.27,18.42,318700.0,15.7451,15.7622,15.6253,15.7536,318700.0
2013-07-05 10:30:00,18.42,18.57,18.41,18.47,224000.0,15.7536,15.8819,15.7451,15.7964,224000.0
2013-07-05 10:40:00,18.47,18.54,18.38,18.43,252400.0,15.7964,15.8563,15.7194,15.7622,252400.0
2013-07-05 10:50:00,18.43,18.61,18.41,18.57,242700.0,15.7622,15.9161,15.7451,15.8819,242700.0
2013-07-05 11:00:00,18.57,18.58,18.41,18.44,163600.0,15.8819,15.8905,15.7451,15.7707,163600.0
2013-07-05 11:10:00,18.44,18.54,18.44,18.52,146100.0,15.7707,15.8563,15.7707,15.8392,146100.0
2013-07-05 11:20:00,18.51,18.53,18.37,18.4,131500.0,15.8306,15.8477,15.7109,15.7365,131500.0
2013-07-05 11:30:00,18.4,18.4,18.3,18.33,184400.0,15.7365,15.7365,15.651,15.6767,184400.0
2013-07-05 11:40:00,18.33,18.39,18.27,18.37,145400.0,15.6767,15.728,15.6253,15.7109,145400.0
2013-07-05 11:50:00,18.36,18.39,18.32,18.37,203200.0,15.7023,15.728,15.6681,15.7109,203200.0
2013-07-05 12:00:00,18.37,18.44,18.34,18.34,107700.0,15.7109,15.7707,15.6852,15.6852,107700.0
2013-07-05 12:10:00,18.33,18.37,18.27,18.36,118500.0,15.6767,15.7109,15.6253,15.7023,118500.0
2013-07-05 12:20:00,18.36,18.41,18.35,18.4,169400.0,15.7023,15.7451,15.6938,15.7365,169400.0
2013-07-05 12:30:00,18.39,18.42,18.35,18.38,92200.0,15.728,15.7536,15.6938,15.7194,92200.0
2013-07-05 12:40:00,18.37,18.38,18.31,18.32,75600.0,15.7109,15.7194,15.6596,15.6681,75600.0
2013-07-05 12:50:00,18.33,18.34,18.29,18.31,83200.0,15.6767,15.6852,15.6424,15.6596,83200.0
2013-07-05 13:00:00,18.3,18.4,18.28,18.39,166600.0,15.651,15.7365,15.6339,15.728,166600.0
2013-07-05 13:10:00,18.39,18.41,18.3,18.32,242000.0,15.728,15.7451,15.651,15.6681,242000.0
2013-07-05 13:20:00,18.31,18.42,18.31,18.37,110100.0,15.6596,15.7536,15.6596,15.7109,110100.0
2013-07-05 13:30:00,18.36,18.42,18.33,18.35,157500.0,15.7023,15.7536,15.6767,15.6938,157500.0
2013-07-05 13:40:00,18.35,18.36,18.27,18.32,230300.0,15.6938,15.7023,15.6253,15.6681,230300.0
2013-07-05 13:50:00,18.32,18.39,18.32,18.38,240100.0,15.6681,15.728,15.6681,15.7194,240100.0
2013-07-05 14:00:00,18.38,18.38,18.3,18.35,110500.0,15.7194,15.7194,15.651,15.6938,110500.0
2013-07-05 14:10:00,18.35,18.41,18.33,18.36,114900.0,15.6938,15.7451,15.6767,15.7023,114900.0
2013-07-05 14:20:00,18.36,18.45,18.36,18.44,154300.0,15.7023,15.7793,15.7023,15.7707,154300.0
2013-07-05 14:30:00,18.44,18.46,18.41,18.45,179500.0,15.7707,15.7878,15.7451,15.7793,179500.0
2013-07-05 14:40:00,18.45,18.51,18.43,18.5,203500.0,15.7793,15.8306,15.7622,15.822,203500.0
2013-07-05 14:50:00,18.5,18.52,18.48,18.48,100600.0,15.822,15.8392,15.8049,15.8049,100600.0
2013-07-05 15:00:00,18.48,18.52,18.46,18.52,114000.0,15.8049,15.8392,15.7878,15.8392,114000.0
2013-07-05 15:10:00,18.52,18.53,18.48,18.53,130500.0,15.8392,15.8477,15.8049,15.8477,130500.0
2013-07-05 15:20:00,18.52,18.53,18.44,18.47,159500.0,15.8392,15.8477,15.7707,15.7964,159500.0
2013-07-05 15:30:00,18.46,18.53,18.45,18.5,169900.0,15.7878,15.8477,15.7793,15.822,169900.0
2013-07-05 15:40:00,18.5,18.57,18.49,18.53,207900.0,15.822,15.8819,15.8135,15.8477,207900.0
2013-07-05 15:50:00,18.53,18.59,18.53,18.58,374100.0,15.8477,15.899,15.8477,15.8905,374100.0
2013-07-08 09:30:00,18.67,18.8,18.63,18.64,264900.0,15.9674,16.0786,15.9332,15.9418,264900.0
2013-07-08 09:40:00,18.66,18.74,18.61,18.7,204700.0,15.9589,16.0273,15.9161,15.9931,204700.0
2013-07-08 09:50:00,18.69,18.7,18.55,18.56,224800.0,15.9845,15.9931,15.8648,15.8734,224800.0
2013-07-08 10:00:00,18.57,18.65,18.46,18.5,200400.0,15.8819,15.9503,15.7878,15.822,200400.0
2013-07-08 10:10:00,18.5,18.56,18.35,18.46,308100.0,15.822,15.8734,15.6938,15.7878,308100.0
2013-07-08 10:20:00,18.46,18.47,18.25,18.31,294600.0,15.7878,15.7964,15.6082,15.6596,294600.0
2013-07-08 10:30:00,18.31,18.49,18.3,18.49,236000.0,15.6596,15.8135,15.651,15.8135,236000.0
2013-07-08 10:40:00,18.49,18.56,18.46,18.54,292500.0,15.8135,15.8734,15.7878,15.8563,292500.0
2013-07-08 10:50:00,18.54,18.58,18.52,18.58,167100.0,15.8563,15.8905,15.8392,15.8905,167100.0
2013-07-08 11:00:00,18.58,18.6,18.53,18.59,126700.0,15.8905,15.9076,15.8477,15.899,126700.0
2013-07-08 11:10:00,18.59,18.6,18.56,18.58,152100.0,15.899,15.9076,15.8734,15.8905,152100.0
2013-07-08 11:20:00,18.58,18.58,18.53,18.56,92700.0,15.8905,15.8905,15.8477,15.8734,92700.0
2013-07-08 11:30:00,18.56,18.57,18.46,18.48,156400.0,15.8734,15.8819,15.7878,15.8049,156400.0
2013-07-08 11:40:00,18.48,18.49,18.36,18.38,140800.0,15.8049,15.8135,15.7023,15.7194,140800.0
2013-07-08 11:50:00,18.38,18.41,18.36,18.39,104200.0,15.7194,15.7451,15.7023,15.728,104200.0
2013-07-08 12:00:00,18.39,18.4,18.32,18.34,85000.0,15.728,15.7365,15.6681,15.6852,85000.0
2013-07-08 12:10:00,18.35,18.37,18.3,18.34,102500.0,15.6938,15.7109,15.651,15.6852,102500.0
2013-07-08 12:20:00,18.34,18.42,18.34,18.36,130200.0,15.6852,15.7536,15.6852,15.7023,130200.0
2013-07-08 12:30:00,18.37,18.47,18.37,18.45,53300.0,15.7109,15.7964,15.7109,15.7793,53300.0
2013-07-08 12:40:00,18.44,18.46,18.38,18.39,66500.0,15.7707,15.7878,15.7194,15.728,66500.0
2013-07-08 12:50:00,18.39,18.4,18.33,18.35,62400.0,15.728,15.7365,15.6767,15.6938,62400.0
2013-07-08 13:00:00,18.36,18.37,18.32,18.37,61100.0,15.7023,15.7109,15.6681,15.7109,61100.0
2013-07-08 13:10:00,18.37,18.37,18.29,18.32,98500.0,15.7109,15.7109,15.6424,15.6681,98500.0
2013-07-08 13:20:00,18.32,18.33,18.23,18.26,102500.0,15.6681,15.6767,15.5911,15.6168,102500.0
2013-07-08 13:30:00,18.25,18.29,18.24,18.26,62300.0,15.6082,15.6424,15.5997,15.6168,62300.0
2013-07-08 13:40:00,18.26,18.33,18.23,18.32,164700.0,15.6168,15.6767,15.5911,15.6681,164700.0
2013-07-08 13:50:00,18.31,18.33,18.3,18.3,115400.0,15.6596,15.6767,15.651,15.651,115400.0
2013-07-08 14:00:00,18.3,18.31,18.24,18.24,153200.0,15.651,15.6596,15.5997,15.5997,153200.0
2013-07-08 14:10:00,18.24,18.3,18.23,18.26,197500.0,15.5997,15.651,15.5911,15.6168,197500.0
2013-07-08 14:20:00,18.26,18.32,18.23,18.32,155700.0,15.6168,15.6681,15.5911,15.6681,155700.0
2013-07-08 14:30:00,18.32,18.42,18.3,18.42,187800.0,15.6681,15.7536,15.651,15.7536,187800.0
2013-07-08 14:40:00,18.41,18.44,18.31,18.33,190500.0,15.7451,15.7707,15.6596,15.6767,190500.0
2013-07-08 14:50:00,18.34,18.34,18.22,18.23,318500.0,15.6852,15.6852,15.5826,15.5911,318500.0
2013-07-08 15:00:00,18.24,18.24,18.17,18.2,370200.0,15.5997,15.5997,15.5398,15.5655,370200.0
2013-07-08 15:10:00,18.21,18.21,18.15,18.2,157500.0,15.574,15.574,15.5227,15.5655,157500.0
2013-07-08 15:20:00,18.2,18.2,18.06,18.07,440000.0,15.5655,15.5655,15.4457,15.4543,440000.0
2013-07-08 15:30:00,18.07,18.11,18.01,18.11,399800.0,15.4543,15.4885,15.403,15.4885,399800.0
2013-07-08 15:40:00,18.11,18.14,18.05,18.06,396400.0,15.4885,15.5142,15.4372,15.4457,396400.0
2013-07-08 15:50:00,18.06,18.08,18.02,18.07,904900.0,15.4457,15.4628,15.4115,15.4543,904900.0
2013-07-09 09:30:00,18.21,18.39,18.21,18.35,347500.0,15.574,15.728,15.574,15.6938,347500.0
2013-07-09 09:40:00,18.35,18.4,18.29,18.4,250800.0,15.6938,15.7365,15.6424,15.7365,250800.0
2013-07-09 09:50:00,18.4,18.54,18.39,18.54,795200.0,15.7365,15.8563,15.728,15.8563,795200.0
2013-07-09 10:00:00,18.54,18.66,18.51,18.66,407300.0,15.8563,15.9589,15.8306,15.9589,407300.0
2013-07-09 10:10:00,18.66,18.76,18.63,18.69,300600.0,15.9589,16.0444,15.9332,15.9845,300600.0
2013-07-09 10:20:00,18.67,18.81,18.61,18.64,473700.0,15.9674,16.0872,15.9161,15.9418,473700.0
2013-07-09 10:30:00,18.63,18.84,18.63,18.77,274700.0,15.9332,16.1128,15.9332,16.053,274700.0
2013-07-09 10:40:00,18.77,18.89,18.75,18.86,353500.0,16.053,16.1556,16.0359,16.1299,353500.0
2013-07-09 10:50:00,18.86,18.9,18.76,18.88,312500.0,16.1299,16.1641,16.0444,16.147,312500.0
2013-07-09 11:00:00,18.88,19.0,18.88,19.0,356500.0,16.147,16.2497,16.147,16.2497,356500.0
2013-07-09 11:10:00,19.0,19.07,18.95,19.04,294800.0,16.2497,16.3095,16.2069,16.2839,294800.0
2013-07-09 11:20:00,19.05,19.09,18.93,19.01,199500.0,16.2924,16.3266,16.1898,16.2582,199500.0
2013-07-09 11:30:00,19.0,19.18,18.98,19.14,436900.0,16.2497,16.4036,16.2326,16.3694,436900.0
2013-07-09 11:40:00,19.13,19.18,19.1,19.11,279400.0,16.3609,16.4036,16.3352,16.3437,279400.0
2013-07-09 11:50:00,19.1,19.11,19.02,19.07,176400.0,16.3352,16.3437,16.2668,16.3095,176400.0
2013-07-09 12:00:00,19.07,19.11,19.04,19.04,112400.0,16.3095,16.3437,16.2839,16.2839,112400.0
2013-07-09 12:10:00,19.05,19.16,19.05,19.16,149300.0,16.2924,16.3865,16.2924,16.3865,149300.0
2013-07-09 12:20:00,19.16,19.25,19.16,19.21,281400.0,16.3865,16.4635,16.3865,16.4293,281400.0
2013-07-09 12:30:00,19.2,19.21,19.16,19.21,153800.0,16.4207,16.4293,16.3865,16.4293,153800.0
2013-07-09 12:40:00,19.2,19.24,19.19,19.23,306300.0,16.4207,16.4549,16.4122,16.4464,306300.0
2013-07-09 12:50:00,19.23,19.23,19.18,19.23,109000.0,16.4464,16.4464,16.4036,16.4464,109000.0
2013-07-09 13:00:00,19.22,19.23,19.13,19.13,203100.0,16.4378,16.4464,16.3609,16.3609,203100.0
2013-07-09 13:10:00,19.14,19.16,19.05,19.13,232800.0,16.3694,16.3865,16.2924,16.3609,232800.0
2013-07-09 13:20:00,19.13,19.13,19.04,19.06,170900.0,16.3609,16.3609,16.2839,16.301,170900.0
2013-07-09 13:30:00,19.07,19.17,19.02,19.16,216900.0,16.3095,16.3951,16.2668,16.3865,216900.0
2013-07-09 13:40:00,19.16,19.28,19.16,19.21,306600.0,16.3865,16.4891,16.3865,16.4293,306600.0
2013-07-09 13:50:00,19.21,19.25,19.15,19.18,382900.0,16.4293,16.4635,16.378,16.4036,382900.0
2013-07-09 14:00:00,19.17,19.25,19.16,19.23,358200.0,16.3951,16.4635,16.3865,16.4464,358200.0
2013-07-09 14:10:00,19.24,19.25,19.19,19.19,279000.0,16.4549,16.4635,16.4122,16.4122,279000.0
2013-07-09 14:20:00,19.19,19.2,19.1,19.13,276300.0,16.4122,16.4207,16.3352,16.3609,276300.0
2013-07-09 14:30:00,19.14,19.16,19.07,19.12,205600.0,16.3694,16.3865,16.3095,16.3523,205600.0
2013-07-09 14:40:00,19.12,19.14,19.09,19.1,104800.0,16.3523,16.3694,16.3266,16.3352,104800.0
2013-07-09 14:50:00,19.1,19.15,19.08,19.13,106800.0,16.3352,16.378,16.3181,16.3609,106800.0
2013-07-09 15:00:00,19.12,19.15,19.11,19.14,162600.0,16.3523,16.378,16.3437,16.3694,162600.0
2013-07-09 15:10:00,19.14,19.17,19.11,19.12,224600.0,16.3694,16.3951,16.3437,16.3523,224600.0
2013-07-09 15:20:00,19.12,19.13,19.07,19.12,209700.0,16.3523,16.3609,16.3095,16.3523,209700.0
2013-07-09 15:30:00,19.12,19.13,19.08,19.1,336900.0,16.3523,16.3609,16.3181,16.3352,336900.0
2013-07-09 15:40:00,19.1,19.12,19.04,19.07,439800.0,16.3352,16.3523,16.2839,16.3095,439800.0
2013-07-09 15:50:00,19.08,19.08,19.01,19.06,670800.0,16.3181,16.3181,16.2582,16.301,670800.0
2013-07-10 09:30:00,19.08,19.26,18.92,18.99,200400.0,16.3181,16.472,16.1813,16.2411,200400.0
2013-07-10 09:40:00,18.99,19.12,18.81,19.09,166200.0,16.2411,16.3523,16.0872,16.3266,166200.0
2013-07-10 09:50:00,19.09,19.2,19.01,19.13,131900.0,16.3266,16.4207,16.2582,16.3609,131900.0
2013-07-10 10:00:00,19.13,19.17,18.96,18.97,182500.0,16.3609,16.3951,16.2155,16.224,182500.0
2013-07-10 10:10:00,18.98,19.07,18.96,18.99,182400.0,16.2326,16.3095,16.2155,16.2411,182400.0
2013-07-10 10:20:00,18.99,19.08,18.94,19.05,203300.0,16.2411,16.3181,16.1984,16.2924,203300.0
2013-07-10 10:30:00,19.04,19.09,19.0,19.06,146200.0,16.2839,16.3266,16.2497,16.301,146200.0
2013-07-10 10:40:00,19.07,19.17,19.07,19.12,229300.0,16.3095,16.3951,16.3095,16.3523,229300.0
2013-07-10 10:50:00,19.11,19.18,19.09,19.09,130300.0,16.3437,16.4036,16.3266,16.3266,130300.0
2013-07-10 11:00:00,19.09,19.13,19.02,19.03,178100.0,16.3266,16.3609,16.2668,16.2753,178100.0
2013-07-10 11:10:00,19.03,19.05,18.92,18.95,92200.0,16.2753,16.2924,16.1813,16.2069,92200.0
2013-07-10 11:20:00,18.95,18.97,18.89,18.91,98100.0,16.2069,16.224,16.1556,16.1727,98100.0
2013-07-10 11:30:00,18.9,18.97,18.89,18.97,64900.0,16.1641,16.224,16.1556,16.224,64900.0
2013-07-10 11:40:00,18.97,19.01,18.94,18.96,58400.0,16.224,16.2582,16.1984,16.2155,58400.0
2013-07-10 11:50:00,18.96,19.09,18.96,19.06,51500.0,16.2155,16.3266,16.2155,16.301,51500.0
2013-07-10 12:00:00,19.05,19.07,19.03,19.06,82300.0,16.2924,16.3095,16.2753,16.301,82300.0
2013-07-10 12:10:00,19.06,19.1,19.03,19.05,91100.0,16.301,16.3352,16.2753,16.2924,91100.0
2013-07-10 12:20:00,19.05,19.05,18.97,19.05,75000.0,16.2924,16.2924,16.224,16.2924,75000.0
2013-07-10 12:30:00,19.04,19.13,19.04,19.13,68400.0,16.2839,16.3609,16.2839,16.3609,68400.0
2013-07-10 12:40:00,19.13,19.14,19.1,19.12,119000.0,16.3609,16.3694,16.3352,16.3523,119000.0
2013-07-10 12:50:00,19.13,19.19,19.13,19.19,136200.0,16.3609,16.4122,16.3609,16.4122,136200.0
2013-07-10 13:00:00,19.18,19.18,19.09,19.11,73900.0,16.4036,16.4036,16.3266,16.3437,73900.0
2013-07-10 13:10:00,19.11,19.12,19.04,19.12,116300.0,16.3437,16.3523,16.2839,16.3523,116300.0
2013-07-10 13:20:00,19.13,19.18,19.1,19.18,71100.0,16.3609,16.4036,16.3352,16.4036,71100.0
2013-07-10 13:30:00,19.18,19.18,19.13,19.15,127500.0,16.4036,16.4036,16.3609,16.378,127500.0
2013-07-10 13:40:00,19.15,19.17,19.11,19.17,86300.0,16.378,16.3951,16.3437,16.3951,86300.0
2013-07-10 13:50:00,19.17,19.19,19.13,19.15,81400.0,16.3951,16.4122,16.3609,16.378,81400.0
2013-07-10 14:00:00,19.14,19.31,19.12,19.21,467700.0,16.3694,16.5148,16.3523,16.4293,467700.0
2013-07-10 14:10:00,19.21,19.24,19.17,19.21,119100.0,16.4293,16.4549,16.3951,16.4293,119100.0
2013-07-10 14:20:00,19.22,19.3,19.18,19.21,186200.0,16.4378,16.5062,16.4036,16.4293,186200.0
2013-07-10 14:30:00,19.19,19.24,19.08,19.1,166400.0,16.4122,16.4549,16.3181,16.3352,166400.0
2013-07-10 14:40:00,19.1,19.15,18.96,18.98,237400.0,16.3352,16.378,16.2155,16.2326,237400.0
2013-07-10 14:50:00,18.97,19.03,18.93,19.03,197700.0,16.224,16.2753,16.1898,16.2753,197700.0
2013-07-10 15:00:00,19.03,19.05,18.91,18.93,162200.0,16.2753,16.2924,16.1727,16.1898,162200.0
2013-07-10 15:10:00,18.93,18.93,18.78,18.81,173200.0,16.1898,16.1898,16.0615,16.0872,173200.0
2013-07-10 15:20:00,18.81,18.96,18.81,18.93,173100.0,16.0872,16.2155,16.0872,16.1898,173100.0
2013-07-10 15:30:00,18.93,18.97,18.91,18.95,170000.0,16.1898,16.224,16.1727,16.2069,170000.0
2013-07-10 15:40:00,18.94,19.02,18.93,19.02,333800.0,16.1984,16.2668,16.1898,16.2668,333800.0
2013-07-10 15:50:00,19.02,19.05,19.0,19.01,384700.0,16.2668,16.2924,16.2497,16.2582,384700.0
2013-07-11 09:30:00,20.15,20.4,19.97,20.15,1694400.0,17.2332,17.447,17.0793,17.2332,1694400.0
2013-07-11 09:40:00,20.15,20.16,19.97,20.06,380500.0,17.2332,17.2418,17.0793,17.1562,380500.0
2013-07-11 09:50:00,20.06,20.13,19.96,20.06,378400.0,17.1562,17.2161,17.0707,17.1562,378400.0
2013-07-11 10:00:00,20.06,20.15,20.03,20.12,412300.0,17.1562,17.2332,17.1306,17.2075,412300.0
2013-07-11 10:10:00,20.12,20.23,20.08,20.11,393400.0,17.2075,17.3016,17.1733,17.199,393400.0
2013-07-11 10:20:00,20.11,20.19,20.02,20.17,342300.0,17.199,17.2674,17.122,17.2503,342300.0
2013-07-11 10:30:00,20.18,20.34,20.17,20.29,640200.0,17.2589,17.3957,17.2503,17.3529,640200.0
2013-07-11 10:40:00,20.3,20.35,20.29,20.3,398500.0,17.3615,17.4043,17.3529,17.3615,398500.0
2013-07-11 10:50:00,20.3,20.38,20.25,20.37,333200.0,17.3615,17.4299,17.3187,17.4214,333200.0
2013-07-11 11:00:00,20.37,20.44,20.37,20.44,251300.0,17.4214,17.4812,17.4214,17.4812,251300.0
2013-07-11 11:10:00,20.44,20.45,20.36,20.42,232700.0,17.4812,17.4898,17.4128,17.4641,232700.0
2013-07-11 11:20:00,20.41,20.44,20.37,20.39,138300.0,17.4556,17.4812,17.4214,17.4385,138300.0
2013-07-11 11:30:00,20.39,20.41,20.34,20.35,241600.0,17.4385,17.4556,17.3957,17.4043,241600.0
2013-07-11 11:40:00,20.35,20.36,20.31,20.33,234200.0,17.4043,17.4128,17.37,17.3871,234200.0
2013-07-11 11:50:00,20.34,20.35,20.27,20.27,213300.0,17.3957,17.4043,17.3358,17.3358,213300.0
2013-07-11 12:00:00,20.28,20.35,20.23,20.23,326200.0,17.3444,17.4043,17.3016,17.3016,326200.0
2013-07-11 12:10:00,20.23,20.23,20.12,20.19,348900.0,17.3016,17.3016,17.2075,17.2674,348900.0
2013-07-11 12:20:00,20.19,20.31,20.19,20.3,276900.0,17.2674,17.37,17.2674,17.3615,276900.0
2013-07-11 12:30:00,20.3,20.41,20.3,20.38,284500.0,17.3615,17.4556,17.3615,17.4299,284500.0
2013-07-11 12:40:00,20.38,20.4,20.27,20.29,201400.0,17.4299,17.447,17.3358,17.3529,201400.0
2013-07-11 12:50:00,20.3,20.33,20.29,20.32,129100.0,17.3615,17.3871,17.3529,17.3786,129100.0
2013-07-11 13:00:00,20.33,20.35,20.31,20.33,213800.0,17.3871,17.4043,17.37,17.3871,213800.0
2013-07-11 13:10:00,20.34,20.35,20.31,20.32,195300.0,17.3957,17.4043,17.37,17.3786,195300.0
2013-07-11 13:20:00,20.32,20.37,20.32,20.35,160400.0,17.3786,17.4214,17.3786,17.4043,160400.0
2013-07-11 13:30:00,20.34,20.38,20.33,20.38,141600.0,17.3957,17.4299,17.3871,17.4299,141600.0
2013-07-11 13:40:00,20.38,20.41,20.35,20.38,141000.0,17.4299,17.4556,17.4043,17.4299,141000.0
2013-07-11 13:50:00,20.38,20.4,20.36,20.37,204100.0,17.4299,17.447,17.4128,17.4214,204100.0
2013-07-11 14:00:00,20.37,20.41,20.37,20.41,119100.0,17.4214,17.4556,17.4214,17.4556,119100.0
2013-07-11 14:10:00,20.41,20.43,20.41,20.41,164200.0,17.4556,17.4727,17.4556,17.4556,164200.0
2013-07-11 14:20:00,20.42,20.47,20.42,20.42,194500.0,17.4641,17.5069,17.4641,17.4641,194500.0
2013-07-11 14:30:00,20.42,20.5,20.42,20.46,191200.0,17.4641,17.5325,17.4641,17.4983,191200.0
2013-07-11 14:40:00,20.45,20.48,20.44,20.45,119700.0,17.4898,17.5154,17.4812,17.4898,119700.0
2013-07-11 14:50:00,20.46,20.47,20.41,20.43,125600.0,17.4983,17.5069,17.4556,17.4727,125600.0
2013-07-11 15:00:00,20.44,20.48,20.44,20.48,154800.0,17.4812,17.5154,17.4812,17.5154,154800.0
2013-07-11 15:10:00,20.47,20.49,20.45,20.46,144300.0,17.5069,17.524,17.4898,17.4983,144300.0
2013-07-11 15:20:00,20.46,20.49,20.45,20.45,194200.0,17.4983,17.524,17.4898,17.4898,194200.0
2013-07-11 15:30:00,20.46,20.46,20.39,20.4,457600.0,17.4983,17.4983,17.4385,17.447,457600.0
2013-07-11 15:40:00,20.4,20.43,20.35,20.38,549700.0,17.447,17.4727,17.4043,17.4299,549700.0
2013-07-11 15:50:00,20.38,20.42,20.37,20.39,707800.0,17.4299,17.4641,17.4214,17.4385,707800.0
2013-07-12 09:30:00,20.4,20.45,20.22,20.44,238800.0,17.447,17.4898,17.2931,17.4812,238800.0
2013-07-12 09:40:00,20.43,20.44,20.24,20.34,170100.0,17.4727,17.4812,17.3102,17.3957,170100.0
2013-07-12 09:50:00,20.34,20.45,20.33,20.37,150000.0,17.3957,17.4898,17.3871,17.4214,150000.0
2013-07-12 10:00:00,20.37,20.39,20.26,20.32,152700.0,17.4214,17.4385,17.3273,17.3786,152700.0
2013-07-12 10:10:00,20.32,20.46,20.31,20.46,204300.0,17.3786,17.4983,17.37,17.4983,204300.0
2013-07-12 10:20:00,20.46,20.5,20.43,20.48,123200.0,17.4983,17.5325,17.4727,17.5154,123200.0
2013-07-12 10:30:00,20.48,20.52,20.38,20.41,146400.0,17.5154,17.5496,17.4299,17.4556,146400.0
2013-07-12 10:40:00,20.41,20.51,20.39,20.44,169800.0,17.4556,17.5411,17.4385,17.4812,169800.0
2013-07-12 10:50:00,20.44,20.53,20.43,20.5,181300.0,17.4812,17.5582,17.4727,17.5325,181300.0
2013-07-12 11:00:00,20.51,20.57,20.49,20.49,254200.0,17.5411,17.5924,17.524,17.524,254200.0
2013-07-12 11:10:00,20.48,20.53,20.44,20.53,91200.0,17.5154,17.5582,17.4812,17.5582,91200.0
2013-07-12 11:20:00,20.53,20.53,20.4,20.42,65700.0,17.5582,17.5582,17.447,17.4641,65700.0
2013-07-12 11:30:00,20.41,20.49,20.4,20.47,82100.0,17.4556,17.524,17.447,17.5069,82100.0
2013-07-12 11:40:00,20.46,20.48,20.36,20.38,91200.0,17.4983,17.5154,17.4128,17.4299,91200.0
2013-07-12 11:50:00,20.38,20.4,20.28,20.29,131200.0,17.4299,17.447,17.3444,17.3529,131200.0
2013-07-12 12:00:00,20.3,20.34,20.26,20.3,124600.0,17.3615,17.3957,17.3273,17.3615,124600.0
2013-07-12 12:10:00,20.3,20.31,20.26,20.26,94400.0,17.3615,17.37,17.3273,17.3273,94400.0
2013-07-12 12:20:00,20.26,20.33,20.26,20.28,68600.0,17.3273,17.3871,17.3273,17.3444,68600.0
2013-07-12 12:30:00,20.28,20.31,20.26,20.26,69300.0,17.3444,17.37,17.3273,17.3273,69300.0
2013-07-12 12:40:00,20.26,20.3,20.22,20.23,55300.0,17.3273,17.3615,17.2931,17.3016,55300.0
2013-07-12 12:50:00,20.24,20.25,20.22,20.24,45900.0,17.3102,17.3187,17.2931,17.3102,45900.0
2013-07-12 13:00:00,20.24,20.25,20.15,20.16,98000.0,17.3102,17.3187,17.2332,17.2418,98000.0
2013-07-12 13:10:00,20.16,20.21,20.14,20.21,73300.0,17.2418,17.2845,17.2247,17.2845,73300.0
2013-07-12 13:20:00,20.21,20.21,20.15,20.18,45600.0,17.2845,17.2845,17.2332,17.2589,45600.0
2013-07-12 13:30:00,20.18,20.21,20.16,20.16,52100.0,17.2589,17.2845,17.2418,17.2418,52100.0
2013-07-12 13:40:00,20.17,20.21,20.14,20.21,79900.0,17.2503,17.2845,17.2247,17.2845,79900.0
2013-07-12 13:50:00,20.21,20.26,20.19,20.2,83600.0,17.2845,17.3273,17.2674,17.276,83600.0
2013-07-12 14:00:00,20.2,20.24,20.15,20.16,80100.0,17.276,17.3102,17.2332,17.2418,80100.0
2013-07-12 14:10:00,20.17,20.17,20.1,20.12,111200.0,17.2503,17.2503,17.1904,17.2075,111200.0
2013-07-12 14:20:00,20.12,20.12,20.05,20.05,179800.0,17.2075,17.2075,17.1477,17.1477,179800.0
2013-07-12 14:30:00,20.06,20.1,20.03,20.04,142600.0,17.1562,17.1904,17.1306,17.1391,142600.0
2013-07-12 14:40:00,20.05,20.1,20.03,20.1,80100.0,17.1477,17.1904,17.1306,17.1904,80100.0
2013-07-12 14:50:00,20.1,20.16,20.1,20.14,111000.0,17.1904,17.2418,17.1904,17.2247,111000.0
2013-07-12 15:00:00,20.14,20.15,20.1,20.11,65400.0,17.2247,17.2332,17.1904,17.199,65400.0
2013-07-12 15:10:00,20.12,20.14,20.11,20.11,62100.0,17.2075,17.2247,17.199,17.199,62100.0
2013-07-12 15:20:00,20.12,20.14,20.11,20.14,60000.0,17.2075,17.2247,17.199,17.2247,60000.0
2013-07-12 15:30:00,20.14,20.17,20.11,20.16,216600.0,17.2247,17.2503,17.199,17.2418,216600.0
2013-07-12 15:40:00,20.16,20.22,20.15,20.19,303200.0,17.2418,17.2931,17.2332,17.2674,303200.0
2013-07-12 15:50:00,20.19,20.23,20.19,20.2,341100.0,17.2674,17.3016,17.2674,17.276,341100.0
2013-07-15 09:30:00,20.21,20.29,20.09,20.11,102700.0,17.2845,17.3529,17.1819,17.199,102700.0
2013-07-15 09:40:00,20.11,20.13,19.97,20.0,224000.0,17.199,17.2161,17.0793,17.1049,224000.0
2013-07-15 09:50:00,19.99,20.03,19.92,19.94,287200.0,17.0964,17.1306,17.0365,17.0536,287200.0
2013-07-15 10:00:00,19.94,19.95,19.8,19.89,194600.0,17.0536,17.0622,16.9339,17.0108,194600.0
2013-07-15 10:10:00,19.88,19.92,19.82,19.88,127300.0,17.0023,17.0365,16.951,17.0023,127300.0
2013-07-15 10:20:00,19.87,19.9,19.76,19.77,315800.0,16.9937,17.0194,16.8997,16.9082,315800.0
2013-07-15 10:30:00,19.76,19.76,19.58,19.63,381400.0,16.8997,16.8997,16.7457,16.7885,381400.0
2013-07-15 10:40:00,19.63,19.79,19.63,19.75,246000.0,16.7885,16.9253,16.7885,16.8911,246000.0
2013-07-15 10:50:00,19.76,19.84,19.75,19.76,139600.0,16.8997,16.9681,16.8911,16.8997,139600.0
2013-07-15 11:00:00,19.76,19.84,19.76,19.83,68900.0,16.8997,16.9681,16.8997,16.9595,68900.0
2013-07-15 11:10:00,19.83,19.91,19.81,19.81,133300.0,16.9595,17.0279,16.9424,16.9424,133300.0
2013-07-15 11:20:00,19.81,19.89,19.81,19.85,74700.0,16.9424,17.0108,16.9424,16.9766,74700.0
2013-07-15 11:30:00,19.85,19.89,19.83,19.88,48000.0,16.9766,17.0108,16.9595,17.0023,48000.0
2013-07-15 11:40:00,19.88,19.89,19.8,19.81,45400.0,17.0023,17.0108,16.9339,16.9424,45400.0
2013-07-15 11:50:00,19.82,19.87,19.77,19.86,99000.0,16.951,16.9937,16.9082,16.9852,99000.0
2013-07-15 12:00:00,19.87,19.87,19.83,19.87,52900.0,16.9937,16.9937,16.9595,16.9937,52900.0
2013-07-15 12:10:00,19.87,19.94,19.85,19.94,127000.0,16.9937,17.0536,16.9766,17.0536,127000.0
2013-07-15 12:20:00,19.94,19.96,19.89,19.91,62700.0,17.0536,17.0707,17.0108,17.0279,62700.0
2013-07-15 12:30:00,19.9,19.91,19.87,19.9,34800.0,17.0194,17.0279,16.9937,17.0194,34800.0
2013-07-15 12:40:00,19.9,19.93,19.85,19.87,107400.0,17.0194,17.045,16.9766,16.9937,107400.0
2013-07-15 12:50:00,19.87,19.88,19.82,19.82,45600.0,16.9937,17.0023,16.951,16.951,45600.0
2013-07-15 13:00:00,19.82,19.82,19.74,19.74,91800.0,16.951,16.951,16.8826,16.8826,91800.0
2013-07-15 13:10:00,19.75,19.78,19.71,19.71,95800.0,16.8911,16.9168,16.8569,16.8569,95800.0
2013-07-15 13:20:00,19.71,19.73,19.69,19.7,73300.0,16.8569,16.874,16.8398,16.8483,73300.0
2013-07-15 13:30:00,19.7,19.7,19.6,19.6,145600.0,16.8483,16.8483,16.7628,16.7628,145600.0
2013-07-15 13:40:00,19.6,19.73,19.59,19.69,151800.0,16.7628,16.874,16.7543,16.8398,151800.0
2013-07-15 13:50:00,19.69,19.7,19.64,19.66,72600.0,16.8398,16.8483,16.797,16.8141,72600.0
2013-07-15 14:00:00,19.67,19.7,19.59,19.59,108400.0,16.8227,16.8483,16.7543,16.7543,108400.0
2013-07-15 14:10:00,19.6,19.67,19.58,19.61,177700.0,16.7628,16.8227,16.7457,16.7714,177700.0
2013-07-15 14:20:00,19.61,19.61,19.51,19.52,152600.0,16.7714,16.7714,16.6858,16.6944,152600.0
2013-07-15 14:30:00,19.52,19.57,19.48,19.57,282000.0,16.6944,16.7372,16.6602,16.7372,282000.0
2013-07-15 14:40:00,19.56,19.57,19.52,19.54,116900.0,16.7286,16.7372,16.6944,16.7115,116900.0
2013-07-15 14:50:00,19.54,19.56,19.52,19.53,105800.0,16.7115,16.7286,16.6944,16.703,105800.0
2013-07-15 15:00:00,19.52,19.55,19.51,19.53,98500.0,16.6944,16.7201,16.6858,16.703,98500.0
2013-07-15 15:10:00,19.54,19.54,19.47,19.48,185500.0,16.7115,16.7115,16.6516,16.6602,185500.0
2013-07-15 15:20:00,19.48,19.49,19.42,19.48,223300.0,16.6602,16.6687,16.6089,16.6602,223300.0
2013-07-15 15:30:00,19.49,19.49,19.39,19.46,311000.0,16.6687,16.6687,16.5832,16.6431,311000.0
2013-07-15 15:40:00,19.45,19.54,19.44,19.48,511100.0,16.6345,16.7115,16.626,16.6602,511100.0
2013-07-15 15:50:00,19.48,19.56,19.48,19.56,997200.0,16.6602,16.7286,16.6602,16.7286,997200.0
2013-07-16 09:30:00,19.52,19.7,19.32,19.32,247700.0,16.6944,16.8483,16.5233,16.5233,247700.0
2013-07-16 09:40:00,19.34,19.38,19.18,19.34,185800.0,16.5405,16.5747,16.4036,16.5405,185800.0
2013-07-16 09:50:00,19.34,19.39,19.25,19.27,123500.0,16.5405,16.5832,16.4635,16.4806,123500.0
2013-07-16 10:00:00,19.27,19.74,19.27,19.65,1074000.0,16.4806,16.8826,16.4806,16.8056,1074000.0
2013-07-16 10:10:00,19.66,19.93,19.66,19.89,486800.0,16.8141,17.045,16.8141,17.0108,486800.0
2013-07-16 10:20:00,19.89,19.89,19.75,19.83,206100.0,17.0108,17.0108,16.8911,16.9595,206100.0
2013-07-16 10:30:00,19.82,19.93,19.78,19.92,325900.0,16.951,17.045,16.9168,17.0365,325900.0
2013-07-16 10:40:00,19.92,19.96,19.8,19.84,171900.0,17.0365,17.0707,16.9339,16.9681,171900.0
2013-07-16 10:50:00,19.85,19.85,19.68,19.68,229800.0,16.9766,16.9766,16.8312,16.8312,229800.0
2013-07-16 11:00:00,19.68,19.74,19.66,19.67,203800.0,16.8312,16.8826,16.8141,16.8227,203800.0
2013-07-16 11:10:00,19.68,19.68,19.51,19.56,217000.0,16.8312,16.8312,16.6858,16.7286,217000.0
2013-07-16 11:20:00,19.56,19.57,19.41,19.41,221200.0,16.7286,16.7372,16.6003,16.6003,221200.0
2013-07-16 11:30:00,19.42,19.44,19.3,19.42,212500.0,16.6089,16.626,16.5062,16.6089,212500.0
2013-07-16 11:40:00,19.42,19.42,19.3,19.3,120100.0,16.6089,16.6089,16.5062,16.5062,120100.0
2013-07-16 11:50:00,19.31,19.37,19.25,19.29,174800.0,16.5148,16.5661,16.4635,16.4977,174800.0
2013-07-16 12:00:00,19.29,19.31,19.2,19.24,262600.0,16.4977,16.5148,16.4207,16.4549,262600.0
2013-07-16 12:10:00,19.24,19.27,19.19,19.27,169300.0,16.4549,16.4806,16.4122,16.4806,169300.0
2013-07-16 12:20:00,19.27,19.34,19.27,19.3,116300.0,16.4806,16.5405,16.4806,16.5062,116300.0
2013-07-16 12:30:00,19.31,19.33,19.25,19.28,75600.0,16.5148,16.5319,16.4635,16.4891,75600.0
2013-07-16 12:40:00,19.29,19.29,19.2,19.23,102500.0,16.4977,16.4977,16.4207,16.4464,102500.0
2013-07-16 12:50:00,19.24,19.3,19.23,19.3,84000.0,16.4549,16.5062,16.4464,16.5062,84000.0
2013-07-16 13:00:00,19.3,19.32,19.26,19.27,91800.0,16.5062,16.5233,16.472,16.4806,91800.0
2013-07-16 13:10:00,19.27,19.29,19.22,19.24,133700.0,16.4806,16.4977,16.4378,16.4549,133700.0
2013-07-16 13:20:00,19.25,19.25,19.13,19.13,101400.0,16.4635,16.4635,16.3609,16.3609,101400.0
2013-07-16 13:30:00,19.13,19.27,19.12,19.26,102100.0,16.3609,16.4806,16.3523,16.472,102100.0
2013-07-16 13:40:00,19.27,19.3,19.19,19.25,71600.0,16.4806,16.5062,16.4122,16.4635,71600.0
2013-07-16 13:50:00,19.25,19.32,19.23,19.32,99800.0,16.4635,16.5233,16.4464,16.5233,99800.0
2013-07-16 14:00:00,19.32,19.4,19.32,19.38,110600.0,16.5233,16.5918,16.5233,16.5747,110600.0
2013-07-16 14:10:00,19.38,19.45,19.38,19.43,187300.0,16.5747,16.6345,16.5747,16.6174,187300.0
2013-07-16 14:20:00,19.43,19.45,19.4,19.41,165000.0,16.6174,16.6345,16.5918,16.6003,165000.0
2013-07-16 14:30:00,19.4,19.43,19.37,19.37,188400.0,16.5918,16.6174,16.5661,16.5661,188400.0
2013-07-16 14:40:00,19.38,19.38,19.34,19.34,116100.0,16.5747,16.5747,16.5405,16.5405,116100.0
2013-07-16 14:50:00,19.35,19.4,19.3,19.3,188100.0,16.549,16.5918,16.5062,16.5062,188100.0
2013-07-16 15:00:00,19.3,19.31,19.24,19.25,139000.0,16.5062,16.5148,16.4549,16.4635,139000.0
2013-07-16 15:10:00,19.25,19.27,19.19,19.19,89300.0,16.4635,16.4806,16.4122,16.4122,89300.0
2013-07-16 15:20:00,19.19,19.24,19.19,19.19,269000.0,16.4122,16.4549,16.4122,16.4122,269000.0
2013-07-16 15:30:00,19.19,19.29,19.18,19.27,272500.0,16.4122,16.4977,16.4036,16.4806,272500.0
2013-07-16 15:40:00,19.28,19.32,19.27,19.3,304100.0,16.4891,16.5233,16.4806,16.5062,304100.0
2013-07-16 15:50:00,19.3,19.31,19.25,19.26,633700.0,16.5062,16.5148,16.4635,16.472,633700.0
2013-07-17 09:30:00,19.27,19.33,18.98,19.13,324300.0,16.4806,16.5319,16.2326,16.3609,324300.0
2013-07-17 09:40:00,19.13,19.22,19.05,19.06,358500.0,16.3609,16.4378,16.2924,16.301,358500.0
2013-07-17 09:50:00,19.05,19.36,19.02,19.34,313100.0,16.2924,16.5576,16.2668,16.5405,313100.0
2013-07-17 10:00:00,19.35,19.58,19.33,19.55,466000.0,16.549,16.7457,16.5319,16.7201,466000.0
2013-07-17 10:10:00,19.55,19.74,19.55,19.74,418500.0,16.7201,16.8826,16.7201,16.8826,418500.0
2013-07-17 10:20:00,19.75,19.77,19.67,19.72,254400.0,16.8911,16.9082,16.8227,16.8654,254400.0
2013-07-17 10:30:00,19.71,19.79,19.63,19.77,292400.0,16.8569,16.9253,16.7885,16.9082,292400.0
2013-07-17 10:40:00,19.77,19.77,19.59,19.66,354800.0,16.9082,16.9082,16.7543,16.8141,354800.0
2013-07-17 10:50:00,19.66,19.74,19.61,19.66,270200.0,16.8141,16.8826,16.7714,16.8141,270200.0
2013-07-17 11:00:00,19.67,19.74,19.66,19.68,86800.0,16.8227,16.8826,16.8141,16.8312,86800.0
2013-07-17 11:10:00,19.68,19.76,19.68,19.76,90500.0,16.8312,16.8997,16.8312,16.8997,90500.0
2013-07-17 11:20:00,19.76,19.77,19.65,19.67,128800.0,16.8997,16.9082,16.8056,16.8227,128800.0
2013-07-17 11:30:00,19.67,19.68,19.65,19.68,85200.0,16.8227,16.8312,16.8056,16.8312,85200.0
2013-07-17 11:40:00,19.68,19.7,19.63,19.64,76500.0,16.8312,16.8483,16.7885,16.797,76500.0
2013-07-17 11:50:00,19.64,19.65,19.54,19.6,108900.0,16.797,16.8056,16.7115,16.7628,108900.0
2013-07-17 12:00:00,19.6,19.62,19.55,19.61,71200.0,16.7628,16.7799,16.7201,16.7714,71200.0
2013-07-17 12:10:00,19.61,19.65,19.57,19.6,122000.0,16.7714,16.8056,16.7372,16.7628,122000.0
2013-07-17 12:20:00,19.59,19.61,19.54,19.61,65700.0,16.7543,16.7714,16.7115,16.7714,65700.0
2013-07-17 12:30:00,19.61,19.65,19.56,19.56,70500.0,16.7714,16.8056,16.7286,16.7286,70500.0
2013-07-17 12:40:00,19.57,19.65,19.56,19.64,69300.0,16.7372,16.8056,16.7286,16.797,69300.0
2013-07-17 12:50:00,19.64,19.65,19.57,19.59,64200.0,16.797,16.8056,16.7372,16.7543,64200.0
2013-07-17 13:00:00,19.6,19.64,19.57,19.59,73700.0,16.7628,16.797,16.7372,16.7543,73700.0
2013-07-17 13:10:00,19.59,19.6,19.52,19.52,115000.0,16.7543,16.7628,16.6944,16.6944,115000.0
2013-07-17 13:20:00,19.52,19.54,19.45,19.48,139100.0,16.6944,16.7115,16.6345,16.6602,139100.0
2013-07-17 13:30:00,19.48,19.48,19.41,19.48,104000.0,16.6602,16.6602,16.6003,16.6602,104000.0
2013-07-17 13:40:00,19.48,19.52,19.42,19.48,101000.0,16.6602,16.6944,16.6089,16.6602,101000.0
2013-07-17 13:50:00,19.48,19.55,19.48,19.52,121700.0,16.6602,16.7201,16.6602,16.6944,121700.0
2013-07-17 14:00:00,19.52,19.55,19.49,19.53,90900.0,16.6944,16.7201,16.6687,16.703,90900.0
2013-07-17 14:10:00,19.53,19.61,19.52,19.58,96700.0,16.703,16.7714,16.6944,16.7457,96700.0
2013-07-17 14:20:00,19.58,19.62,19.57,19.6,125200.0,16.7457,16.7799,16.7372,16.7628,125200.0
2013-07-17 14:30:00,19.6,19.6,19.47,19.47,214100.0,16.7628,16.7628,16.6516,16.6516,214100.0
2013-07-17 14:40:00,19.47,19.47,19.42,19.44,120800.0,16.6516,16.6516,16.6089,16.626,120800.0
2013-07-17 14:50:00,19.45,19.49,19.42,19.45,113200.0,16.6345,16.6687,16.6089,16.6345,113200.0
2013-07-17 15:00:00,19.45,19.51,19.43,19.46,115000.0,16.6345,16.6858,16.6174,16.6431,115000.0
2013-07-17 15:10:00,19.46,19.47,19.41,19.46,142700.0,16.6431,16.6516,16.6003,16.6431,142700.0
2013-07-17 15:20:00,19.47,19.49,19.46,19.48,98200.0,16.6516,16.6687,16.6431,16.6602,98200.0
2013-07-17 15:30:00,19.48,19.48,19.4,19.47,178400.0,16.6602,16.6602,16.5918,16.6516,178400.0
2013-07-17 15:40:00,19.47,19.55,19.47,19.51,370300.0,16.6516,16.7201,16.6516,16.6858,370300.0
2013-07-17 15:50:00,19.51,19.51,19.48,19.48,510000.0,16.6858,16.6858,16.6602,16.6602,510000.0
2013-07-18 09:30:00,19.54,19.69,19.29,19.46,210300.0,16.7115,16.8398,16.4977,16.6431,210300.0
2013-07-18 09:40:00,19.47,19.68,19.36,19.44,334800.0,16.6516,16.8312,16.5576,16.626,334800.0
2013-07-18 09:50:00,19.44,19.54,19.37,19.47,208300.0,16.626,16.7115,16.5661,16.6516,208300.0
2013-07-18 10:00:00,19.48,19.55,19.42,19.51,160300.0,16.6602,16.7201,16.6089,16.6858,160300.0
2013-07-18 10:10:00,19.52,19.57,19.49,19.52,282100.0,16.6944,16.7372,16.6687,16.6944,282100.0
2013-07-18 10:20:00,19.53,19.59,19.51,19.58,109500.0,16.703,16.7543,16.6858,16.7457,109500.0
2013-07-18 10:30:00,19.58,19.62,19.55,19.58,134100.0,16.7457,16.7799,16.7201,16.7457,134100.0
2013-07-18 10:40:00,19.57,19.57,19.49,19.53,147600.0,16.7372,16.7372,16.6687,16.703,147600.0
2013-07-18 10:50:00,19.53,19.6,19.49,19.53,169500.0,16.703,16.7628,16.6687,16.703,169500.0
2013-07-18 11:00:00,19.53,19.55,19.49,19.53,112500.0,16.703,16.7201,16.6687,16.703,112500.0
2013-07-18 11:10:00,19.54,19.55,19.49,19.53,98600.0,16.7115,16.7201,16.6687,16.703,98600.0
2013-07-18 11:20:00,19.53,19.55,19.47,19.54,93900.0,16.703,16.7201,16.6516,16.7115,93900.0
2013-07-18 11:30:00,19.54,19.55,19.5,19.52,57600.0,16.7115,16.7201,16.6773,16.6944,57600.0
2013-07-18 11:40:00,19.51,19.52,19.49,19.5,48000.0,16.6858,16.6944,16.6687,16.6773,48000.0
2013-07-18 11:50:00,19.49,19.49,19.29,19.32,155700.0,16.6687,16.6687,16.4977,16.5233,155700.0
2013-07-18 12:00:00,19.33,19.45,19.31,19.36,118400.0,16.5319,16.6345,16.5148,16.5576,118400.0
2013-07-18 12:10:00,19.35,19.36,19.3,19.31,82600.0,16.549,16.5576,16.5062,16.5148,82600.0
2013-07-18 12:20:00,19.3,19.3,19.21,19.22,145500.0,16.5062,16.5062,16.4293,16.4378,145500.0
2013-07-18 12:30:00,19.23,19.24,19.19,19.24,144900.0,16.4464,16.4549,16.4122,16.4549,144900.0
2013-07-18 12:40:00,19.24,19.27,19.2,19.26,89800.0,16.4549,16.4806,16.4207,16.472,89800.0
2013-07-18 12:50:00,19.26,19.27,19.24,19.25,53900.0,16.472,16.4806,16.4549,16.4635,53900.0
2013-07-18 13:00:00,19.24,19.28,19.2,19.24,89400.0,16.4549,16.4891,16.4207,16.4549,89400.0
2013-07-18 13:10:00,19.24,19.28,19.24,19.25,43100.0,16.4549,16.4891,16.4549,16.4635,43100.0
2013-07-18 13:20:00,19.24,19.28,19.24,19.25,29600.0,16.4549,16.4891,16.4549,16.4635,29600.0
2013-07-18 13:30:00,19.26,19.29,19.25,19.29,64500.0,16.472,16.4977,16.4635,16.4977,64500.0
2013-07-18 13:40:00,19.28,19.3,19.26,19.28,42500.0,16.4891,16.5062,16.472,16.4891,42500.0
2013-07-18 13:50:00,19.27,19.28,19.23,19.28,76900.0,16.4806,16.4891,16.4464,16.4891,76900.0
2013-07-18 14:00:00,19.29,19.31,19.25,19.25,58800.0,16.4977,16.5148,16.4635,16.4635,58800.0
2013-07-18 14:10:00,19.25,19.27,19.22,19.26,43300.0,16.4635,16.4806,16.4378,16.472,43300.0
2013-07-18 14:20:00,19.26,19.3,19.24,19.3,69600.0,16.472,16.5062,16.4549,16.5062,69600.0
2013-07-18 14:30:00,19.3,19.33,19.29,19.31,72100.0,16.5062,16.5319,16.4977,16.5148,72100.0
2013-07-18 14:40:00,19.32,19.36,19.3,19.32,62700.0,16.5233,16.5576,16.5062,16.5233,62700.0
2013-07-18 14:50:00,19.32,19.32,19.21,19.22,128300.0,16.5233,16.5233,16.4293,16.4378,128300.0
2013-07-18 15:00:00,19.23,19.35,19.22,19.26,92500.0,16.4464,16.549,16.4378,16.472,92500.0
2013-07-18 15:10:00,19.26,19.3,19.11,19.18,307700.0,16.472,16.5062,16.3437,16.4036,307700.0
2013-07-18 15:20:00,19.17,19.18,19.11,19.11,211300.0,16.3951,16.4036,16.3437,16.3437,211300.0
2013-07-18 15:30:00,19.12,19.13,19.09,19.09,158300.0,16.3523,16.3609,16.3266,16.3266,158300.0
2013-07-18 15:40:00,19.09,19.15,19.04,19.14,350100.0,16.3266,16.378,16.2839,16.3694,350100.0
2013-07-18 15:50:00,19.14,19.14,19.08,19.11,806600.0,16.3694,16.3694,16.3181,16.3437,806600.0
2013-07-19 09:30:00,19.08,19.11,18.99,19.02,395900.0,16.3181,16.3437,16.2411,16.2668,395900.0
2013-07-19 09:40:00,19.02,19.07,18.98,19.03,183200.0,16.2668,16.3095,16.2326,16.2753,183200.0
2013-07-19 09:50:00,19.01,19.23,18.99,19.21,261200.0,16.2582,16.4464,16.2411,16.4293,261200.0
2013-07-19 10:00:00,19.21,19.29,19.12,19.15,184800.0,16.4293,16.4977,16.3523,16.378,184800.0
2013-07-19 10:10:00,19.16,19.24,19.15,19.2,57200.0,16.3865,16.4549,16.378,16.4207,57200.0
2013-07-19 10:20:00,19.19,19.21,19.15,19.19,48100.0,16.4122,16.4293,16.378,16.4122,48100.0
2013-07-19 10:30:00,19.2,19.32,19.19,19.27,172200.0,16.4207,16.5233,16.4122,16.4806,172200.0
2013-07-19 10:40:00,19.27,19.35,19.24,19.32,102000.0,16.4806,16.549,16.4549,16.5233,102000.0
2013-07-19 10:50:00,19.32,19.47,19.29,19.35,209100.0,16.5233,16.6516,16.4977,16.549,209100.0
2013-07-19 11:00:00,19.36,19.44,19.36,19.42,102300.0,16.5576,16.626,16.5576,16.6089,102300.0
2013-07-19 11:10:00,19.42,19.42,19.36,19.38,57200.0,16.6089,16.6089,16.5576,16.5747,57200.0
2013-07-19 11:20:00,19.38,19.5,19.37,19.47,91800.0,16.5747,16.6773,16.5661,16.6516,91800.0
2013-07-19 11:30:00,19.47,19.48,19.43,19.47,44000.0,16.6516,16.6602,16.6174,16.6516,44000.0
2013-07-19 11:40:00,19.48,19.49,19.36,19.36,71200.0,16.6602,16.6687,16.5576,16.5576,71200.0
2013-07-19 11:50:00,19.37,19.37,19.32,19.36,72000.0,16.5661,16.5661,16.5233,16.5576,72000.0
2013-07-19 12:00:00,19.37,19.39,19.32,19.37,84500.0,16.5661,16.5832,16.5233,16.5661,84500.0
2013-07-19 12:10:00,19.36,19.38,19.32,19.32,60500.0,16.5576,16.5747,16.5233,16.5233,60500.0
2013-07-19 12:20:00,19.32,19.34,19.29,19.29,44800.0,16.5233,16.5405,16.4977,16.4977,44800.0
2013-07-19 12:30:00,19.29,19.31,19.24,19.31,71800.0,16.4977,16.5148,16.4549,16.5148,71800.0
2013-07-19 12:40:00,19.3,19.31,19.23,19.24,88500.0,16.5062,16.5148,16.4464,16.4549,88500.0
2013-07-19 12:50:00,19.25,19.28,19.23,19.28,38000.0,16.4635,16.4891,16.4464,16.4891,38000.0
2013-07-19 13:00:00,19.28,19.32,19.27,19.3,98600.0,16.4891,16.5233,16.4806,16.5062,98600.0
2013-07-19 13:10:00,19.29,19.34,19.29,19.32,38200.0,16.4977,16.5405,16.4977,16.5233,38200.0
2013-07-19 13:20:00,19.31,19.33,19.29,19.29,47800.0,16.5148,16.5319,16.4977,16.4977,47800.0
2013-07-19 13:30:00,19.3,19.36,19.29,19.33,92500.0,16.5062,16.5576,16.4977,16.5319,92500.0
2013-07-19 13:40:00,19.33,19.34,19.3,19.32,65700.0,16.5319,16.5405,16.5062,16.5233,65700.0
2013-07-19 13:50:00,19.32,19.35,19.31,19.33,49700.0,16.5233,16.549,16.5148,16.5319,49700.0
2013-07-19 14:00:00,19.33,19.34,19.29,19.34,60300.0,16.5319,16.5405,16.4977,16.5405,60300.0
2013-07-19 14:10:00,19.34,19.36,19.29,19.35,84300.0,16.5405,16.5576,16.4977,16.549,84300.0
2013-07-19 14:20:00,19.35,19.36,19.32,19.34,55500.0,16.549,16.5576,16.5233,16.5405,55500.0
2013-07-19 14:30:00,19.34,19.4,19.34,19.38,116300.0,16.5405,16.5918,16.5405,16.5747,116300.0
2013-07-19 14:40:00,19.38,19.4,19.37,19.38,61100.0,16.5747,16.5918,16.5661,16.5747,61100.0
2013-07-19 14:50:00,19.39,19.43,19.38,19.4,91300.0,16.5832,16.6174,16.5747,16.5918,91300.0
2013-07-19 15:00:00,19.4,19.4,19.37,19.37,72000.0,16.5918,16.5918,16.5661,16.5661,72000.0
2013-07-19 15:10:00,19.37,19.39,19.37,19.39,62500.0,16.5661,16.5832,16.5661,16.5832,62500.0
2013-07-19 15:20:00,19.38,19.41,19.37,19.37,138100.0,16.5747,16.6003,16.5661,16.5661,138100.0
2013-07-19 15:30:00,19.38,19.38,19.31,19.38,263200.0,16.5747,16.5747,16.5148,16.5747,263200.0
2013-07-19 15:40:00,19.37,19.39,19.34,19.35,400100.0,16.5661,16.5832,16.5405,16.549,400100.0
2013-07-19 15:50:00,19.34,19.35,19.31,19.34,553300.0,16.5405,16.549,16.5148,16.5405,553300.0
2013-07-22 09:30:00,19.35,19.5,19.25,19.28,330600.0,16.549,16.6773,16.4635,16.4891,330600.0
2013-07-22 09:40:00,19.28,19.3,19.06,19.07,327300.0,16.4891,16.5062,16.301,16.3095,327300.0
2013-07-22 09:50:00,19.07,19.23,18.91,18.96,530400.0,16.3095,16.4464,16.1727,16.2155,530400.0
2013-07-22 10:00:00,18.95,19.01,18.87,18.94,520100.0,16.2069,16.2582,16.1385,16.1984,520100.0
2013-07-22 10:10:00,18.94,19.12,18.92,19.03,259100.0,16.1984,16.3523,16.1813,16.2753,259100.0
2013-07-22 10:20:00,19.04,19.04,18.94,18.98,167300.0,16.2839,16.2839,16.1984,16.2326,167300.0
2013-07-22 10:30:00,18.99,19.0,18.9,19.0,201200.0,16.2411,16.2497,16.1641,16.2497,201200.0
2013-07-22 10:40:00,19.0,19.03,18.97,18.97,161200.0,16.2497,16.2753,16.224,16.224,161200.0
2013-07-22 10:50:00,18.97,18.99,18.91,18.93,206800.0,16.224,16.2411,16.1727,16.1898,206800.0
2013-07-22 11:00:00,18.93,19.02,18.92,18.99,171100.0,16.1898,16.2668,16.1813,16.2411,171100.0
2013-07-22 11:10:00,19.01,19.07,18.99,19.06,159500.0,16.2582,16.3095,16.2411,16.301,159500.0
2013-07-22 11:20:00,19.06,19.12,19.04,19.1,74200.0,16.301,16.3523,16.2839,16.3352,74200.0
2013-07-22 11:30:00,19.1,19.14,19.09,19.1,108000.0,16.3352,16.3694,16.3266,16.3352,108000.0
2013-07-22 11:40:00,19.1,19.1,18.96,18.98,108900.0,16.3352,16.3352,16.2155,16.2326,108900.0
2013-07-22 11:50:00,18.99,19.06,18.99,19.06,104300.0,16.2411,16.301,16.2411,16.301,104300.0
2013-07-22 12:00:00,19.06,19.16,19.02,19.16,136300.0,16.301,16.3865,16.2668,16.3865,136300.0
2013-07-22 12:10:00,19.15,19.18,19.07,19.08,141800.0,16.378,16.4036,16.3095,16.3181,141800.0
2013-07-22 12:20:00,19.07,19.12,18.98,19.08,200700.0,16.3095,16.3523,16.2326,16.3181,200700.0
2013-07-22 12:30:00,19.08,19.08,18.96,19.01,76100.0,16.3181,16.3181,16.2155,16.2582,76100.0
2013-07-22 12:40:00,19.02,19.04,18.97,19.02,59400.0,16.2668,16.2839,16.224,16.2668,59400.0
2013-07-22 12:50:00,19.02,19.03,18.92,18.93,112300.0,16.2668,16.2753,16.1813,16.1898,112300.0
2013-07-22 13:00:00,18.92,18.98,18.92,18.96,76100.0,16.1813,16.2326,16.1813,16.2155,76100.0
2013-07-22 13:10:00,18.96,18.97,18.93,18.96,179700.0,16.2155,16.224,16.1898,16.2155,179700.0
2013-07-22 13:20:00,18.97,19.03,18.97,19.0,88600.0,16.224,16.2753,16.224,16.2497,88600.0
2013-07-22 13:30:00,18.99,19.14,18.99,19.13,253600.0,16.2411,16.3694,16.2411,16.3609,253600.0
2013-07-22 13:40:00,19.13,19.14,19.0,19.02,148800.0,16.3609,16.3694,16.2497,16.2668,148800.0
2013-07-22 13:50:00,19.03,19.04,19.0,19.01,79900.0,16.2753,16.2839,16.2497,16.2582,79900.0
2013-07-22 14:00:00,19.01,19.08,19.01,19.05,110300.0,16.2582,16.3181,16.2582,16.2924,110300.0
2013-07-22 14:10:00,19.05,19.08,19.04,19.05,80400.0,16.2924,16.3181,16.2839,16.2924,80400.0
2013-07-22 14:20:00,19.06,19.06,19.04,19.05,113300.0,16.301,16.301,16.2839,16.2924,113300.0
2013-07-22 14:30:00,19.04,19.07,19.04,19.06,78300.0,16.2839,16.3095,16.2839,16.301,78300.0
2013-07-22 14:40:00,19.06,19.1,19.03,19.03,147800.0,16.301,16.3352,16.2753,16.2753,147800.0
2013-07-22 14:50:00,19.03,19.07,19.0,19.06,72400.0,16.2753,16.3095,16.2497,16.301,72400.0
2013-07-22 15:00:00,19.06,19.08,19.04,19.04,84900.0,16.301,16.3181,16.2839,16.2839,84900.0
2013-07-22 15:10:00,19.04,19.04,18.99,18.99,82100.0,16.2839,16.2839,16.2411,16.2411,82100.0
2013-07-22 15:20:00,18.99,19.07,18.99,19.07,121800.0,16.2411,16.3095,16.2411,16.3095,121800.0
2013-07-22 15:30:00,19.07,19.1,19.02,19.03,369400.0,16.3095,16.3352,16.2668,16.2753,369400.0
2013-07-22 15:40:00,19.03,19.09,19.02,19.08,392200.0,16.2753,16.3266,16.2668,16.3181,392200.0
2013-07-22 15:50:00,19.07,19.14,19.05,19.13,686900.0,16.3095,16.3694,16.2924,16.3609,686900.0
2013-07-23 09:30:00,19.21,19.36,19.15,19.36,205100.0,16.4293,16.5576,16.378,16.5576,205100.0
2013-07-23 09:40:00,19.35,19.45,19.27,19.44,134100.0,16.549,16.6345,16.4806,16.626,134100.0
2013-07-23 09:50:00,19.44,19.45,19.25,19.36,190900.0,16.626,16.6345,16.4635,16.5576,190900.0
2013-07-23 10:00:00,19.36,19.38,19.25,19.3,142100.0,16.5576,16.5747,16.4635,16.5062,142100.0
2013-07-23 10:10:00,19.29,19.35,19.24,19.3,115000.0,16.4977,16.549,16.4549,16.5062,115000.0
2013-07-23 10:20:00,19.3,19.37,19.28,19.37,161200.0,16.5062,16.5661,16.4891,16.5661,161200.0
2013-07-23 10:30:00,19.36,19.4,19.3,19.35,299200.0,16.5576,16.5918,16.5062,16.549,299200.0
2013-07-23 10:40:00,19.33,19.39,19.32,19.35,93700.0,16.5319,16.5832,16.5233,16.549,93700.0
2013-07-23 10:50:00,19.34,19.39,19.32,19.34,107200.0,16.5405,16.5832,16.5233,16.5405,107200.0
2013-07-23 11:00:00,19.34,19.34,19.26,19.34,93600.0,16.5405,16.5405,16.472,16.5405,93600.0
2013-07-23 11:10:00,19.34,19.39,19.33,19.36,94600.0,16.5405,16.5832,16.5319,16.5576,94600.0
2013-07-23 11:20:00,19.36,19.37,19.31,19.34,33300.0,16.5576,16.5661,16.5148,16.5405,33300.0
2013-07-23 11:30:00,19.34,19.37,19.32,19.33,31500.0,16.5405,16.5661,16.5233,16.5319,31500.0
2013-07-23 11:40:00,19.34,19.36,19.26,19.27,37200.0,16.5405,16.5576,16.472,16.4806,37200.0
2013-07-23 11:50:00,19.27,19.28,19.21,19.23,49900.0,16.4806,16.4891,16.4293,16.4464,49900.0
2013-07-23 12:00:00,19.23,19.23,19.12,19.21,138400.0,16.4464,16.4464,16.3523,16.4293,138400.0
2013-07-23 12:10:00,19.22,19.22,19.16,19.19,48000.0,16.4378,16.4378,16.3865,16.4122,48000.0
2013-07-23 12:20:00,19.2,19.2,19.14,19.14,45000.0,16.4207,16.4207,16.3694,16.3694,45000.0
2013-07-23 12:30:00,19.14,19.17,19.11,19.15,63100.0,16.3694,16.3951,16.3437,16.378,63100.0
2013-07-23 12:40:00,19.16,19.16,19.13,19.15,27600.0,16.3865,16.3865,16.3609,16.378,27600.0
2013-07-23 12:50:00,19.16,19.19,19.14,19.19,88800.0,16.3865,16.4122,16.3694,16.4122,88800.0
2013-07-23 13:00:00,19.19,19.26,19.18,19.23,130600.0,16.4122,16.472,16.4036,16.4464,130600.0
2013-07-23 13:10:00,19.23,19.26,19.22,19.25,43000.0,16.4464,16.472,16.4378,16.4635,43000.0
2013-07-23 13:20:00,19.25,19.28,19.24,19.26,69000.0,16.4635,16.4891,16.4549,16.472,69000.0
2013-07-23 13:30:00,19.26,19.31,19.26,19.3,61000.0,16.472,16.5148,16.472,16.5062,61000.0
2013-07-23 13:40:00,19.3,19.34,19.28,19.32,62200.0,16.5062,16.5405,16.4891,16.5233,62200.0
2013-07-23 13:50:00,19.32,19.36,19.28,19.3,49500.0,16.5233,16.5576,16.4891,16.5062,49500.0
2013-07-23 14:00:00,19.29,19.34,19.29,19.32,61200.0,16.4977,16.5405,16.4977,16.5233,61200.0
2013-07-23 14:10:00,19.32,19.35,19.32,19.34,70500.0,16.5233,16.549,16.5233,16.5405,70500.0
2013-07-23 14:20:00,19.35,19.37,19.29,19.33,91700.0,16.549,16.5661,16.4977,16.5319,91700.0
2013-07-23 14:30:00,19.33,19.38,19.31,19.37,103500.0,16.5319,16.5747,16.5148,16.5661,103500.0
2013-07-23 14:40:00,19.37,19.38,19.34,19.35,123200.0,16.5661,16.5747,16.5405,16.549,123200.0
2013-07-23 14:50:00,19.36,19.42,19.35,19.4,111000.0,16.5576,16.6089,16.549,16.5918,111000.0
2013-07-23 15:00:00,19.39,19.39,19.35,19.37,68800.0,16.5832,16.5832,16.549,16.5661,68800.0
2013-07-23 15:10:00,19.37,19.4,19.33,19.35,117800.0,16.5661,16.5918,16.5319,16.549,117800.0
2013-07-23 15:20:00,19.35,19.39,19.32,19.39,95400.0,16.549,16.5832,16.5233,16.5832,95400.0
2013-07-23 15:30:00,19.39,19.42,19.37,19.39,206700.0,16.5832,16.6089,16.5661,16.5832,206700.0
2013-07-23 15:40:00,19.38,19.39,19.32,19.35,285100.0,16.5747,16.5832,16.5233,16.549,285100.0
2013-07-23 15:50:00,19.35,19.36,19.33,19.34,314400.0,16.549,16.5576,16.5319,16.5405,314400.0
2013-07-24 09:30:00,19.32,19.54,19.17,19.21,377300.0,16.5233,16.7115,16.3951,16.4293,377300.0
2013-07-24 09:40:00,19.23,19.23,18.98,18.98,389100.0,16.4464,16.4464,16.2326,16.2326,389100.0
2013-07-24 09:50:00,18.98,19.11,18.78,18.8,556800.0,16.2326,16.3437,16.0615,16.0786,556800.0
2013-07-24 10:00:00,18.8,19.14,18.78,19.11,597600.0,16.0786,16.3694,16.0615,16.3437,597600.0
2013-07-24 10:10:00,19.1,19.11,18.95,19.05,236700.0,16.3352,16.3437,16.2069,16.2924,236700.0
2013-07-24 10:20:00,19.05,19.09,18.96,18.99,250500.0,16.2924,16.3266,16.2155,16.2411,250500.0
2013-07-24 10:30:00,18.99,19.03,18.93,19.02,253600.0,16.2411,16.2753,16.1898,16.2668,253600.0
2013-07-24 10:40:00,19.01,19.09,18.97,19.0,135900.0,16.2582,16.3266,16.224,16.2497,135900.0
2013-07-24 10:50:00,19.0,19.09,19.0,19.07,152300.0,16.2497,16.3266,16.2497,16.3095,152300.0
2013-07-24 11:00:00,19.05,19.18,19.04,19.14,303500.0,16.2924,16.4036,16.2839,16.3694,303500.0
2013-07-24 11:10:00,19.13,19.22,19.08,19.08,468000.0,16.3609,16.4378,16.3181,16.3181,468000.0
2013-07-24 11:20:00,19.08,19.08,19.0,19.03,115900.0,16.3181,16.3181,16.2497,16.2753,115900.0
2013-07-24 11:30:00,19.04,19.07,18.96,18.96,95400.0,16.2839,16.3095,16.2155,16.2155,95400.0
2013-07-24 11:40:00,18.97,18.99,18.93,18.95,119900.0,16.224,16.2411,16.1898,16.2069,119900.0
2013-07-24 11:50:00,18.94,19.02,18.91,18.92,153200.0,16.1984,16.2668,16.1727,16.1813,153200.0
2013-07-24 12:00:00,18.93,18.94,18.9,18.92,130900.0,16.1898,16.1984,16.1641,16.1813,130900.0
2013-07-24 12:10:00,18.92,18.96,18.9,18.96,159700.0,16.1813,16.2155,16.1641,16.2155,159700.0
2013-07-24 12:20:00,18.94,18.96,18.87,18.88,168300.0,16.1984,16.2155,16.1385,16.147,168300.0
2013-07-24 12:30:00,18.87,18.89,18.79,18.8,214800.0,16.1385,16.1556,16.0701,16.0786,214800.0
2013-07-24 12:40:00,18.8,18.85,18.77,18.8,227800.0,16.0786,16.1214,16.053,16.0786,227800.0
2013-07-24 12:50:00,18.79,18.8,18.7,18.73,205600.0,16.0701,16.0786,15.9931,16.0188,205600.0
2013-07-24 13:00:00,18.73,18.81,18.71,18.74,168800.0,16.0188,16.0872,16.0016,16.0273,168800.0
2013-07-24 13:10:00,18.73,18.76,18.7,18.71,163800.0,16.0188,16.0444,15.9931,16.0016,163800.0
2013-07-24 13:20:00,18.7,18.7,18.63,18.69,191000.0,15.9931,15.9931,15.9332,15.9845,191000.0
2013-07-24 13:30:00,18.69,18.69,18.59,18.63,221500.0,15.9845,15.9845,15.899,15.9332,221500.0
2013-07-24 13:40:00,18.62,18.67,18.62,18.65,102200.0,15.9247,15.9674,15.9247,15.9503,102200.0
2013-07-24 13:50:00,18.66,18.67,18.6,18.62,145600.0,15.9589,15.9674,15.9076,15.9247,145600.0
2013-07-24 14:00:00,18.61,18.64,18.46,18.48,505200.0,15.9161,15.9418,15.7878,15.8049,505200.0
2013-07-24 14:10:00,18.48,18.54,18.43,18.43,306700.0,15.8049,15.8563,15.7622,15.7622,306700.0
2013-07-24 14:20:00,18.43,18.47,18.38,18.42,349100.0,15.7622,15.7964,15.7194,15.7536,349100.0
2013-07-24 14:30:00,18.42,18.42,18.2,18.22,605200.0,15.7536,15.7536,15.5655,15.5826,605200.0
2013-07-24 14:40:00,18.22,18.23,18.15,18.23,549700.0,15.5826,15.5911,15.5227,15.5911,549700.0
2013-07-24 14:50:00,18.23,18.27,18.2,18.23,401300.0,15.5911,15.6253,15.5655,15.5911,401300.0
2013-07-24 15:00:00,18.22,18.37,18.19,18.36,379500.0,15.5826,15.7109,15.5569,15.7023,379500.0
2013-07-24 15:10:00,18.35,18.4,18.3,18.39,257800.0,15.6938,15.7365,15.651,15.728,257800.0
2013-07-24 15:20:00,18.39,18.46,18.38,18.44,385300.0,15.728,15.7878,15.7194,15.7707,385300.0
2013-07-24 15:30:00,18.44,18.45,18.35,18.45,379600.0,15.7707,15.7793,15.6938,15.7793,379600.0
2013-07-24 15:40:00,18.45,18.49,18.42,18.42,990900.0,15.7793,15.8135,15.7536,15.7536,990900.0
2013-07-24 15:50:00,18.42,18.45,18.35,18.44,1112800.0,15.7536,15.7793,15.6938,15.7707,1112800.0
2013-07-25 09:30:00,17.09,17.16,16.6,16.89,2364400.0,14.6162,14.676,14.1971,14.4451,2364400.0
2013-07-25 09:40:00,16.88,17.16,16.8,17.15,1391500.0,14.4366,14.676,14.3681,14.6675,1391500.0
2013-07-25 09:50:00,17.16,17.2,16.75,16.8,1499900.0,14.676,14.7102,14.3254,14.3681,1499900.0
2013-07-25 10:00:00,16.8,16.95,16.7,16.87,1803300.0,14.3681,14.4964,14.2826,14.428,1803300.0
2013-07-25 10:10:00,16.86,16.95,16.78,16.93,1270800.0,14.4194,14.4964,14.351,14.4793,1270800.0
2013-07-25 10:20:00,16.93,16.94,16.79,16.92,808900.0,14.4793,14.4879,14.3596,14.4708,808900.0
2013-07-25 10:30:00,16.91,17.05,16.79,16.89,1385700.0,14.4622,14.5819,14.3596,14.4451,1385700.0
2013-07-25 10:40:00,16.88,16.96,16.8,16.89,856400.0,14.4366,14.505,14.3681,14.4451,856400.0
2013-07-25 10:50:00,16.9,16.97,16.87,16.88,399100.0,14.4537,14.5135,14.428,14.4366,399100.0
2013-07-25 11:00:00,16.89,16.89,16.65,16.69,863900.0,14.4451,14.4451,14.2398,14.2741,863900.0
2013-07-25 11:10:00,16.69,16.7,16.65,16.65,432600.0,14.2741,14.2826,14.2398,14.2398,432600.0
2013-07-25 11:20:00,16.65,16.72,16.53,16.72,864900.0,14.2398,14.2997,14.1372,14.2997,864900.0
2013-07-25 11:30:00,16.71,16.73,16.62,16.66,341100.0,14.2912,14.3083,14.2142,14.2484,341100.0
2013-07-25 11:40:00,16.66,16.77,16.66,16.72,307300.0,14.2484,14.3425,14.2484,14.2997,307300.0
2013-07-25 11:50:00,16.71,16.8,16.71,16.75,275400.0,14.2912,14.3681,14.2912,14.3254,275400.0
2013-07-25 12:00:00,16.75,16.75,16.5,16.5,590000.0,14.3254,14.3254,14.1116,14.1116,590000.0
2013-07-25 12:10:00,16.49,16.59,16.49,16.55,499600.0,14.103,14.1885,14.103,14.1543,499600.0
2013-07-25 12:20:00,16.54,16.56,16.37,16.38,708600.0,14.1458,14.1629,14.0004,14.0089,708600.0
2013-07-25 12:30:00,16.37,16.5,16.34,16.48,581600.0,14.0004,14.1116,13.9747,14.0945,581600.0
2013-07-25 12:40:00,16.48,16.48,16.35,16.41,669200.0,14.0945,14.0945,13.9833,14.0346,669200.0
2013-07-25 12:50:00,16.4,16.42,16.2,16.2,789900.0,14.026,14.0431,13.855,13.855,789900.0
2013-07-25 13:00:00,16.2,16.36,16.17,16.3,903000.0,13.855,13.9918,13.8293,13.9405,903000.0
2013-07-25 13:10:00,16.3,16.32,16.17,16.2,542000.0,13.9405,13.9576,13.8293,13.855,542000.0
2013-07-25 13:20:00,16.19,16.25,16.13,16.16,659400.0,13.8464,13.8977,13.7951,13.8208,659400.0
2013-07-25 13:30:00,16.16,16.32,16.16,16.31,571800.0,13.8208,13.9576,13.8208,13.9491,571800.0
2013-07-25 13:40:00,16.3,16.42,16.3,16.39,687500.0,13.9405,14.0431,13.9405,14.0175,687500.0
2013-07-25 13:50:00,16.38,16.39,16.22,16.29,353700.0,14.0089,14.0175,13.8721,13.932,353700.0
2013-07-25 14:00:00,16.3,16.34,16.27,16.27,330100.0,13.9405,13.9747,13.9149,13.9149,330100.0
2013-07-25 14:10:00,16.28,16.33,16.27,16.3,265900.0,13.9234,13.9662,13.9149,13.9405,265900.0
2013-07-25 14:20:00,16.29,16.29,16.23,16.24,299200.0,13.932,13.932,13.8806,13.8892,299200.0
2013-07-25 14:30:00,16.24,16.3,16.24,16.29,244300.0,13.8892,13.9405,13.8892,13.932,244300.0
2013-07-25 14:40:00,16.29,16.34,16.26,16.27,240600.0,13.932,13.9747,13.9063,13.9149,240600.0
2013-07-25 14:50:00,16.27,16.3,16.26,16.28,269300.0,13.9149,13.9405,13.9063,13.9234,269300.0
2013-07-25 15:00:00,16.28,16.35,16.27,16.34,334800.0,13.9234,13.9833,13.9149,13.9747,334800.0
2013-07-25 15:10:00,16.34,16.38,16.33,16.36,416500.0,13.9747,14.0089,13.9662,13.9918,416500.0
2013-07-25 15:20:00,16.37,16.59,16.36,16.54,972600.0,14.0004,14.1885,13.9918,14.1458,972600.0
2013-07-25 15:30:00,16.54,16.62,16.46,16.62,1164900.0,14.1458,14.2142,14.0773,14.2142,1164900.0
2013-07-25 15:40:00,16.61,16.66,16.55,16.66,1335300.0,14.2056,14.2484,14.1543,14.2484,1335300.0
2013-07-25 15:50:00,16.66,16.66,16.53,16.54,1738500.0,14.2484,14.2484,14.1372,14.1458,1738500.0
2013-07-26 09:30:00,16.51,16.6,16.3,16.43,1598700.0,14.1201,14.1971,13.9405,14.0517,1598700.0
2013-07-26 09:40:00,16.43,16.53,16.38,16.47,870900.0,14.0517,14.1372,14.0089,14.0859,870900.0
2013-07-26 09:50:00,16.47,16.64,16.46,16.6,674800.0,14.0859,14.2313,14.0773,14.1971,674800.0
2013-07-26 10:00:00,16.6,16.66,16.55,16.66,591700.0,14.1971,14.2484,14.1543,14.2484,591700.0
2013-07-26 10:10:00,16.66,16.78,16.64,16.78,624600.0,14.2484,14.351,14.2313,14.351,624600.0
2013-07-26 10:20:00,16.78,16.82,16.66,16.74,712900.0,14.351,14.3852,14.2484,14.3168,712900.0
2013-07-26 10:30:00,16.74,16.75,16.66,16.71,621300.0,14.3168,14.3254,14.2484,14.2912,621300.0
2013-07-26 10:40:00,16.71,16.72,16.53,16.57,614700.0,14.2912,14.2997,14.1372,14.1714,614700.0
2013-07-26 10:50:00,16.57,16.6,16.52,16.58,806400.0,14.1714,14.1971,14.1287,14.18,806400.0
2013-07-26 11:00:00,16.57,16.59,16.41,16.42,400800.0,14.1714,14.1885,14.0346,14.0431,400800.0
2013-07-26 11:10:00,16.41,16.47,16.41,16.41,250100.0,14.0346,14.0859,14.0346,14.0346,250100.0
2013-07-26 11:20:00,16.41,16.42,16.35,16.41,406500.0,14.0346,14.0431,13.9833,14.0346,406500.0
2013-07-26 11:30:00,16.41,16.5,16.41,16.5,338700.0,14.0346,14.1116,14.0346,14.1116,338700.0
2013-07-26 11:40:00,16.5,16.54,16.41,16.44,889000.0,14.1116,14.1458,14.0346,14.0602,889000.0
2013-07-26 11:50:00,16.43,16.53,16.42,16.52,295700.0,14.0517,14.1372,14.0431,14.1287,295700.0
2013-07-26 12:00:00,16.52,16.55,16.5,16.54,163900.0,14.1287,14.1543,14.1116,14.1458,163900.0
2013-07-26 12:10:00,16.54,16.54,16.46,16.46,129700.0,14.1458,14.1458,14.0773,14.0773,129700.0
2013-07-26 12:20:00,16.46,16.55,16.45,16.5,391700.0,14.0773,14.1543,14.0688,14.1116,391700.0
2013-07-26 12:30:00,16.5,16.54,16.48,16.49,287400.0,14.1116,14.1458,14.0945,14.103,287400.0
2013-07-26 12:40:00,16.48,16.49,16.42,16.44,125900.0,14.0945,14.103,14.0431,14.0602,125900.0
2013-07-26 12:50:00,16.43,16.44,16.4,16.4,180100.0,14.0517,14.0602,14.026,14.026,180100.0
2013-07-26 13:00:00,16.4,16.43,16.33,16.36,267400.0,14.026,14.0517,13.9662,13.9918,267400.0
2013-07-26 13:10:00,16.36,16.37,16.32,16.32,123000.0,13.9918,14.0004,13.9576,13.9576,123000.0
2013-07-26 13:20:00,16.32,16.38,16.32,16.34,215100.0,13.9576,14.0089,13.9576,13.9747,215100.0
2013-07-26 13:30:00,16.35,16.35,16.31,16.32,123300.0,13.9833,13.9833,13.9491,13.9576,123300.0
2013-07-26 13:40:00,16.33,16.37,16.32,16.37,251200.0,13.9662,14.0004,13.9576,14.0004,251200.0
2013-07-26 13:50:00,16.37,16.42,16.36,16.41,293000.0,14.0004,14.0431,13.9918,14.0346,293000.0
2013-07-26 14:00:00,16.41,16.43,16.4,16.4,207000.0,14.0346,14.0517,14.026,14.026,207000.0
2013-07-26 14:10:00,16.41,16.53,16.4,16.45,437500.0,14.0346,14.1372,14.026,14.0688,437500.0
2013-07-26 14:20:00,16.45,16.49,16.4,16.41,231000.0,14.0688,14.103,14.026,14.0346,231000.0
2013-07-26 14:30:00,16.4,16.43,16.38,16.39,297900.0,14.026,14.0517,14.0089,14.0175,297900.0
2013-07-26 14:40:00,16.38,16.42,16.37,16.38,247400.0,14.0089,14.0431,14.0004,14.0089,247400.0
2013-07-26 14:50:00,16.38,16.4,16.37,16.37,184400.0,14.0089,14.026,14.0004,14.0004,184400.0
2013-07-26 15:00:00,16.37,16.38,16.33,16.33,351900.0,14.0004,14.0089,13.9662,13.9662,351900.0
2013-07-26 15:10:00,16.33,16.34,16.25,16.29,321100.0,13.9662,13.9747,13.8977,13.932,321100.0
2013-07-26 15:20:00,16.29,16.3,16.27,16.28,232000.0,13.932,13.9405,13.9149,13.9234,232000.0
2013-07-26 15:30:00,16.27,16.3,16.23,16.25,516200.0,13.9149,13.9405,13.8806,13.8977,516200.0
2013-07-26 15:40:00,16.25,16.37,16.24,16.36,738200.0,13.8977,14.0004,13.8892,13.9918,738200.0
2013-07-26 15:50:00,16.37,16.39,16.34,16.35,932100.0,14.0004,14.0175,13.9747,13.9833,932100.0
2013-07-29 09:30:00,16.25,16.62,16.25,16.54,663400.0,13.8977,14.2142,13.8977,14.1458,663400.0
2013-07-29 09:40:00,16.53,16.65,16.47,16.64,489300.0,14.1372,14.2398,14.0859,14.2313,489300.0
2013-07-29 09:50:00,16.64,16.69,16.57,16.69,411900.0,14.2313,14.2741,14.1714,14.2741,411900.0
2013-07-29 10:00:00,16.69,16.7,16.58,16.6,535000.0,14.2741,14.2826,14.18,14.1971,535000.0
2013-07-29 10:10:00,16.6,16.67,16.57,16.6,308500.0,14.1971,14.2569,14.1714,14.1971,308500.0
2013-07-29 10:20:00,16.6,16.62,16.57,16.6,514200.0,14.1971,14.2142,14.1714,14.1971,514200.0
2013-07-29 10:30:00,16.59,16.61,16.55,16.55,390600.0,14.1885,14.2056,14.1543,14.1543,390600.0
2013-07-29 10:40:00,16.55,16.62,16.55,16.6,699500.0,14.1543,14.2142,14.1543,14.1971,699500.0
2013-07-29 10:50:00,16.6,16.63,16.54,16.63,582200.0,14.1971,14.2227,14.1458,14.2227,582200.0
2013-07-29 11:00:00,16.62,16.63,16.58,16.62,367700.0,14.2142,14.2227,14.18,14.2142,367700.0
2013-07-29 11:10:00,16.61,16.63,16.49,16.55,690200.0,14.2056,14.2227,14.103,14.1543,690200.0
2013-07-29 11:20:00,16.55,16.59,16.48,16.48,351900.0,14.1543,14.1885,14.0945,14.0945,351900.0
2013-07-29 11:30:00,16.48,16.52,16.46,16.47,150100.0,14.0945,14.1287,14.0773,14.0859,150100.0
2013-07-29 11:40:00,16.47,16.48,16.41,16.45,198400.0,14.0859,14.0945,14.0346,14.0688,198400.0
2013-07-29 11:50:00,16.44,16.47,16.42,16.45,197200.0,14.0602,14.0859,14.0431,14.0688,197200.0
2013-07-29 12:00:00,16.45,16.47,16.43,16.44,71000.0,14.0688,14.0859,14.0517,14.0602,71000.0
2013-07-29 12:10:00,16.44,16.45,16.43,16.44,140300.0,14.0602,14.0688,14.0517,14.0602,140300.0
2013-07-29 12:20:00,16.44,16.45,16.39,16.4,372000.0,14.0602,14.0688,14.0175,14.026,372000.0
2013-07-29 12:30:00,16.4,16.45,16.38,16.39,183600.0,14.026,14.0688,14.0089,14.0175,183600.0
2013-07-29 12:40:00,16.39,16.5,16.37,16.5,438000.0,14.0175,14.1116,14.0004,14.1116,438000.0
2013-07-29 12:50:00,16.49,16.55,16.49,16.5,138100.0,14.103,14.1543,14.103,14.1116,138100.0
2013-07-29 13:00:00,16.49,16.49,16.44,16.45,100500.0,14.103,14.103,14.0602,14.0688,100500.0
2013-07-29 13:10:00,16.44,16.48,16.42,16.45,80200.0,14.0602,14.0945,14.0431,14.0688,80200.0
2013-07-29 13:20:00,16.45,16.49,16.44,16.44,99400.0,14.0688,14.103,14.0602,14.0602,99400.0
2013-07-29 13:30:00,16.44,16.46,16.41,16.44,203200.0,14.0602,14.0773,14.0346,14.0602,203200.0
2013-07-29 13:40:00,16.44,16.45,16.37,16.39,173700.0,14.0602,14.0688,14.0004,14.0175,173700.0
2013-07-29 13:50:00,16.4,16.46,16.4,16.43,106200.0,14.026,14.0773,14.026,14.0517,106200.0
2013-07-29 14:00:00,16.43,16.46,16.42,16.45,105900.0,14.0517,14.0773,14.0431,14.0688,105900.0
2013-07-29 14:10:00,16.45,16.48,16.42,16.48,155100.0,14.0688,14.0945,14.0431,14.0945,155100.0
2013-07-29 14:20:00,16.48,16.49,16.46,16.46,173600.0,14.0945,14.103,14.0773,14.0773,173600.0
2013-07-29 14:30:00,16.46,16.48,16.43,16.45,222700.0,14.0773,14.0945,14.0517,14.0688,222700.0
2013-07-29 14:40:00,16.45,16.45,16.42,16.44,96500.0,14.0688,14.0688,14.0431,14.0602,96500.0
2013-07-29 14:50:00,16.43,16.45,16.39,16.41,268200.0,14.0517,14.0688,14.0175,14.0346,268200.0
2013-07-29 15:00:00,16.41,16.43,16.39,16.4,459100.0,14.0346,14.0517,14.0175,14.026,459100.0
2013-07-29 15:10:00,16.4,16.48,16.39,16.46,419800.0,14.026,14.0945,14.0175,14.0773,419800.0
2013-07-29 15:20:00,16.46,16.49,16.44,16.46,276200.0,14.0773,14.103,14.0602,14.0773,276200.0
2013-07-29 15:30:00,16.46,16.49,16.45,16.49,319000.0,14.0773,14.103,14.0688,14.103,319000.0
2013-07-29 15:40:00,16.49,16.5,16.41,16.45,531000.0,14.103,14.1116,14.0346,14.0688,531000.0
2013-07-29 15:50:00,16.45,16.46,16.38,16.39,1212500.0,14.0688,14.0773,14.0089,14.0175,1212500.0
2013-07-30 09:30:00,16.62,16.67,16.54,16.58,401100.0,14.2142,14.2569,14.1458,14.18,401100.0
2013-07-30 09:40:00,16.58,16.59,16.5,16.59,337600.0,14.18,14.1885,14.1116,14.1885,337600.0
2013-07-30 09:50:00,16.59,16.6,16.53,16.57,311800.0,14.1885,14.1971,14.1372,14.1714,311800.0
2013-07-30 10:00:00,16.57,16.6,16.52,16.55,336400.0,14.1714,14.1971,14.1287,14.1543,336400.0
2013-07-30 10:10:00,16.55,16.58,16.48,16.51,296400.0,14.1543,14.18,14.0945,14.1201,296400.0
2013-07-30 10:20:00,16.51,16.56,16.48,16.5,742800.0,14.1201,14.1629,14.0945,14.1116,742800.0
2013-07-30 10:30:00,16.5,16.52,16.31,16.31,968000.0,14.1116,14.1287,13.9491,13.9491,968000.0
2013-07-30 10:40:00,16.31,16.42,16.31,16.41,963000.0,13.9491,14.0431,13.9491,14.0346,963000.0
2013-07-30 10:50:00,16.41,16.43,16.24,16.32,730500.0,14.0346,14.0517,13.8892,13.9576,730500.0
2013-07-30 11:00:00,16.31,16.41,16.28,16.36,627300.0,13.9491,14.0346,13.9234,13.9918,627300.0
2013-07-30 11:10:00,16.36,16.44,16.34,16.4,305900.0,13.9918,14.0602,13.9747,14.026,305900.0
2013-07-30 11:20:00,16.4,16.44,16.34,16.37,339800.0,14.026,14.0602,13.9747,14.0004,339800.0
2013-07-30 11:30:00,16.37,16.37,16.25,16.25,440200.0,14.0004,14.0004,13.8977,13.8977,440200.0
2013-07-30 11:40:00,16.25,16.31,16.23,16.26,764200.0,13.8977,13.9491,13.8806,13.9063,764200.0
2013-07-30 11:50:00,16.27,16.36,16.25,16.33,222400.0,13.9149,13.9918,13.8977,13.9662,222400.0
2013-07-30 12:00:00,16.34,16.37,16.33,16.36,122600.0,13.9747,14.0004,13.9662,13.9918,122600.0
2013-07-30 12:10:00,16.36,16.38,16.32,16.33,174900.0,13.9918,14.0089,13.9576,13.9662,174900.0
2013-07-30 12:20:00,16.33,16.4,16.33,16.39,158300.0,13.9662,14.026,13.9662,14.0175,158300.0
2013-07-30 12:30:00,16.39,16.4,16.37,16.37,74700.0,14.0175,14.026,14.0004,14.0004,74700.0
2013-07-30 12:40:00,16.37,16.44,16.36,16.38,255800.0,14.0004,14.0602,13.9918,14.0089,255800.0
2013-07-30 12:50:00,16.39,16.42,16.37,16.39,119500.0,14.0175,14.0431,14.0004,14.0175,119500.0
2013-07-30 13:00:00,16.39,16.4,16.36,16.37,145100.0,14.0175,14.026,13.9918,14.0004,145100.0
2013-07-30 13:10:00,16.37,16.38,16.35,16.37,222900.0,14.0004,14.0089,13.9833,14.0004,222900.0
2013-07-30 13:20:00,16.37,16.39,16.3,16.3,466400.0,14.0004,14.0175,13.9405,13.9405,466400.0
2013-07-30 13:30:00,16.3,16.3,16.22,16.23,337800.0,13.9405,13.9405,13.8721,13.8806,337800.0
2013-07-30 13:40:00,16.23,16.26,16.2,16.24,437900.0,13.8806,13.9063,13.855,13.8892,437900.0
2013-07-30 13:50:00,16.24,16.28,16.2,16.26,389300.0,13.8892,13.9234,13.855,13.9063,389300.0
2013-07-30 14:00:00,16.26,16.33,16.21,16.21,454000.0,13.9063,13.9662,13.8635,13.8635,454000.0
2013-07-30 14:10:00,16.21,16.25,16.19,16.24,516200.0,13.8635,13.8977,13.8464,13.8892,516200.0
2013-07-30 14:20:00,16.25,16.26,16.21,16.25,333900.0,13.8977,13.9063,13.8635,13.8977,333900.0
2013-07-30 14:30:00,16.25,16.26,16.16,16.17,386200.0,13.8977,13.9063,13.8208,13.8293,386200.0
2013-07-30 14:40:00,16.17,16.24,16.16,16.23,294800.0,13.8293,13.8892,13.8208,13.8806,294800.0
2013-07-30 14:50:00,16.22,16.23,16.19,16.2,346100.0,13.8721,13.8806,13.8464,13.855,346100.0
2013-07-30 15:00:00,16.2,16.25,16.17,16.17,292600.0,13.855,13.8977,13.8293,13.8293,292600.0
2013-07-30 15:10:00,16.17,16.25,16.17,16.21,216600.0,13.8293,13.8977,13.8293,13.8635,216600.0
2013-07-30 15:20:00,16.21,16.23,16.17,16.2,650200.0,13.8635,13.8806,13.8293,13.855,650200.0
2013-07-30 15:30:00,16.2,16.21,16.14,16.17,532600.0,13.855,13.8635,13.8037,13.8293,532600.0
2013-07-30 15:40:00,16.17,16.22,16.16,16.2,740300.0,13.8293,13.8721,13.8208,13.855,740300.0
2013-07-30 15:50:00,16.2,16.23,16.17,16.18,1420700.0,13.855,13.8806,13.8293,13.8379,1420700.0
2013-07-31 09:30:00,16.19,16.4,16.11,16.39,711200.0,13.8464,14.026,13.778,14.0175,711200.0
2013-07-31 09:40:00,16.4,16.42,16.32,16.35,945800.0,14.026,14.0431,13.9576,13.9833,945800.0
2013-07-31 09:50:00,16.35,16.41,16.25,16.26,730200.0,13.9833,14.0346,13.8977,13.9063,730200.0
2013-07-31 10:00:00,16.26,16.28,16.18,16.23,512900.0,13.9063,13.9234,13.8379,13.8806,512900.0
2013-07-31 10:10:00,16.22,16.37,16.22,16.34,318500.0,13.8721,14.0004,13.8721,13.9747,318500.0
2013-07-31 10:20:00,16.35,16.36,16.26,16.29,493200.0,13.9833,13.9918,13.9063,13.932,493200.0
2013-07-31 10:30:00,16.3,16.31,16.25,16.25,320300.0,13.9405,13.9491,13.8977,13.8977,320300.0
2013-07-31 10:40:00,16.25,16.26,16.19,16.2,418000.0,13.8977,13.9063,13.8464,13.855,418000.0
2013-07-31 10:50:00,16.2,16.27,16.17,16.24,143300.0,13.855,13.9149,13.8293,13.8892,143300.0
2013-07-31 11:00:00,16.24,16.26,16.15,16.17,205400.0,13.8892,13.9063,13.8122,13.8293,205400.0
2013-07-31 11:10:00,16.17,16.25,16.14,16.23,126100.0,13.8293,13.8977,13.8037,13.8806,126100.0
2013-07-31 11:20:00,16.23,16.26,16.19,16.24,189600.0,13.8806,13.9063,13.8464,13.8892,189600.0
2013-07-31 11:30:00,16.24,16.34,16.24,16.32,219200.0,13.8892,13.9747,13.8892,13.9576,219200.0
2013-07-31 11:40:00,16.32,16.35,16.32,16.35,143000.0,13.9576,13.9833,13.9576,13.9833,143000.0
2013-07-31 11:50:00,16.34,16.4,16.34,16.38,297700.0,13.9747,14.026,13.9747,14.0089,297700.0
2013-07-31 12:00:00,16.38,16.39,16.32,16.34,193800.0,14.0089,14.0175,13.9576,13.9747,193800.0
2013-07-31 12:10:00,16.34,16.35,16.31,16.34,151700.0,13.9747,13.9833,13.9491,13.9747,151700.0
2013-07-31 12:20:00,16.34,16.34,16.26,16.26,114300.0,13.9747,13.9747,13.9063,13.9063,114300.0
2013-07-31 12:30:00,16.27,16.32,16.27,16.3,127000.0,13.9149,13.9576,13.9149,13.9405,127000.0
2013-07-31 12:40:00,16.3,16.31,16.25,16.27,134900.0,13.9405,13.9491,13.8977,13.9149,134900.0
2013-07-31 12:50:00,16.27,16.32,16.27,16.32,98300.0,13.9149,13.9576,13.9149,13.9576,98300.0
2013-07-31 13:00:00,16.32,16.32,16.28,16.29,122100.0,13.9576,13.9576,13.9234,13.932,122100.0
2013-07-31 13:10:00,16.3,16.3,16.22,16.22,177600.0,13.9405,13.9405,13.8721,13.8721,177600.0
2013-07-31 13:20:00,16.22,16.23,16.2,16.22,139300.0,13.8721,13.8806,13.855,13.8721,139300.0
2013-07-31 13:30:00,16.21,16.26,16.21,16.22,195700.0,13.8635,13.9063,13.8635,13.8721,195700.0
2013-07-31 13:40:00,16.22,16.27,16.2,16.25,168800.0,13.8721,13.9149,13.855,13.8977,168800.0
2013-07-31 13:50:00,16.26,16.26,16.22,16.23,146700.0,13.9063,13.9063,13.8721,13.8806,146700.0
2013-07-31 14:00:00,16.24,16.32,16.22,16.26,307300.0,13.8892,13.9576,13.8721,13.9063,307300.0
2013-07-31 14:10:00,16.26,16.32,16.21,16.26,295500.0,13.9063,13.9576,13.8635,13.9063,295500.0
2013-07-31 14:20:00,16.26,16.52,16.26,16.52,732600.0,13.9063,14.1287,13.9063,14.1287,732600.0
2013-07-31 14:30:00,16.52,16.66,16.51,16.62,570900.0,14.1287,14.2484,14.1201,14.2142,570900.0
2013-07-31 14:40:00,16.63,16.79,16.62,16.76,649400.0,14.2227,14.3596,14.2142,14.3339,649400.0
2013-07-31 14:50:00,16.75,16.95,16.75,16.88,997500.0,14.3254,14.4964,14.3254,14.4366,997500.0
2013-07-31 15:00:00,16.89,16.98,16.8,16.81,1005200.0,14.4451,14.5221,14.3681,14.3767,1005200.0
2013-07-31 15:10:00,16.81,16.84,16.72,16.83,517200.0,14.3767,14.4023,14.2997,14.3938,517200.0
2013-07-31 15:20:00,16.82,16.85,16.78,16.79,303400.0,14.3852,14.4109,14.351,14.3596,303400.0
2013-07-31 15:30:00,16.79,16.84,16.64,16.65,687000.0,14.3596,14.4023,14.2313,14.2398,687000.0
2013-07-31 15:40:00,16.65,16.67,16.54,16.56,914200.0,14.2398,14.2569,14.1458,14.1629,914200.0
2013-07-31 15:50:00,16.57,16.66,16.56,16.66,1045400.0,14.1714,14.2484,14.1629,14.2484,1045400.0
2013-08-01 09:30:00,16.85,16.9,16.6,16.61,469500.0,14.454,14.4969,14.2395,14.2481,469500.0
2013-08-01 09:40:00,16.62,16.65,16.47,16.55,544000.0,14.2567,14.2824,14.128,14.1966,544000.0
2013-08-01 09:50:00,16.55,16.67,16.55,16.65,203600.0,14.1966,14.2996,14.1966,14.2824,203600.0
2013-08-01 10:00:00,16.64,16.71,16.61,16.71,219900.0,14.2738,14.3339,14.2481,14.3339,219900.0
2013-08-01 10:10:00,16.71,16.76,16.65,16.69,393000.0,14.3339,14.3768,14.2824,14.3167,393000.0
2013-08-01 10:20:00,16.69,16.76,16.65,16.72,264900.0,14.3167,14.3768,14.2824,14.3425,264900.0
2013-08-01 10:30:00,16.71,16.89,16.7,16.89,425500.0,14.3339,14.4883,14.3253,14.4883,425500.0
2013-08-01 10:40:00,16.88,16.94,16.82,16.82,330700.0,14.4797,14.5312,14.4283,14.4283,330700.0
2013-08-01 10:50:00,16.83,16.85,16.73,16.84,215200.0,14.4368,14.454,14.3511,14.4454,215200.0
2013-08-01 11:00:00,16.84,16.85,16.79,16.82,98700.0,14.4454,14.454,14.4025,14.4283,98700.0
2013-08-01 11:10:00,16.82,16.85,16.71,16.72,167200.0,14.4283,14.454,14.3339,14.3425,167200.0
2013-08-01 11:20:00,16.71,16.77,16.71,16.74,139500.0,14.3339,14.3854,14.3339,14.3596,139500.0
2013-08-01 11:30:00,16.75,16.76,16.74,16.74,106200.0,14.3682,14.3768,14.3596,14.3596,106200.0
2013-08-01 11:40:00,16.75,16.8,16.74,16.77,150100.0,14.3682,14.4111,14.3596,14.3854,150100.0
2013-08-01 11:50:00,16.76,16.77,16.7,16.7,139900.0,14.3768,14.3854,14.3253,14.3253,139900.0
2013-08-01 12:00:00,16.7,16.73,16.69,16.73,74700.0,14.3253,14.3511,14.3167,14.3511,74700.0
2013-08-01 12:10:00,16.74,16.76,16.72,16.76,55800.0,14.3596,14.3768,14.3425,14.3768,55800.0
2013-08-01 12:20:00,16.76,16.78,16.74,16.78,57000.0,14.3768,14.3939,14.3596,14.3939,57000.0
2013-08-01 12:30:00,16.78,16.78,16.73,16.75,56000.0,14.3939,14.3939,14.3511,14.3682,56000.0
2013-08-01 12:40:00,16.75,16.78,16.73,16.76,74100.0,14.3682,14.3939,14.3511,14.3768,74100.0
2013-08-01 12:50:00,16.77,16.8,16.75,16.79,72500.0,14.3854,14.4111,14.3682,14.4025,72500.0
2013-08-01 13:00:00,16.79,16.8,16.7,16.75,99200.0,14.4025,14.4111,14.3253,14.3682,99200.0
2013-08-01 13:10:00,16.75,16.81,16.75,16.77,130900.0,14.3682,14.4197,14.3682,14.3854,130900.0
2013-08-01 13:20:00,16.78,16.8,16.73,16.74,102600.0,14.3939,14.4111,14.3511,14.3596,102600.0
2013-08-01 13:30:00,16.73,16.76,16.73,16.75,52500.0,14.3511,14.3768,14.3511,14.3682,52500.0
2013-08-01 13:40:00,16.75,16.77,16.73,16.76,124400.0,14.3682,14.3854,14.3511,14.3768,124400.0
2013-08-01 13:50:00,16.75,16.77,16.73,16.75,178800.0,14.3682,14.3854,14.3511,14.3682,178800.0
2013-08-01 14:00:00,16.74,16.76,16.72,16.73,170500.0,14.3596,14.3768,14.3425,14.3511,170500.0
2013-08-01 14:10:00,16.73,16.75,16.7,16.72,105400.0,14.3511,14.3682,14.3253,14.3425,105400.0
2013-08-01 14:20:00,16.73,16.73,16.67,16.72,204200.0,14.3511,14.3511,14.2996,14.3425,204200.0
2013-08-01 14:30:00,16.72,16.77,16.71,16.73,117900.0,14.3425,14.3854,14.3339,14.3511,117900.0
2013-08-01 14:40:00,16.73,16.75,16.65,16.65,209200.0,14.3511,14.3682,14.2824,14.2824,209200.0
2013-08-01 14:50:00,16.65,16.68,16.64,16.64,122000.0,14.2824,14.3082,14.2738,14.2738,122000.0
2013-08-01 15:00:00,16.64,16.67,16.62,16.65,464100.0,14.2738,14.2996,14.2567,14.2824,464100.0
2013-08-01 15:10:00,16.66,16.7,16.63,16.63,206200.0,14.291,14.3253,14.2653,14.2653,206200.0
2013-08-01 15:20:00,16.63,16.65,16.6,16.64,287500.0,14.2653,14.2824,14.2395,14.2738,287500.0
2013-08-01 15:30:00,16.64,16.73,16.63,16.72,251400.0,14.2738,14.3511,14.2653,14.3425,251400.0
2013-08-01 15:40:00,16.72,16.75,16.68,16.75,575400.0,14.3425,14.3682,14.3082,14.3682,575400.0
2013-08-01 15:50:00,16.75,16.76,16.7,16.71,821000.0,14.3682,14.3768,14.3253,14.3339,821000.0
2013-08-02 09:30:00,16.77,16.87,16.73,16.83,248400.0,14.3854,14.4711,14.3511,14.4368,248400.0
2013-08-02 09:40:00,16.83,16.87,16.75,16.87,307400.0,14.4368,14.4711,14.3682,14.4711,307400.0
2013-08-02 09:50:00,16.88,16.99,16.87,16.99,321500.0,14.4797,14.5741,14.4711,14.5741,321500.0
2013-08-02 10:00:00,16.99,17.2,16.96,17.19,521600.0,14.5741,14.7542,14.5483,14.7456,521600.0
2013-08-02 10:10:00,17.19,17.29,17.1,17.11,539100.0,14.7456,14.8314,14.6684,14.677,539100.0
2013-08-02 10:20:00,17.11,17.19,17.07,17.15,389200.0,14.677,14.7456,14.6427,14.7113,389200.0
2013-08-02 10:30:00,17.15,17.24,17.13,17.21,302400.0,14.7113,14.7885,14.6942,14.7628,302400.0
2013-08-02 10:40:00,17.22,17.23,17.14,17.15,403700.0,14.7714,14.78,14.7028,14.7113,403700.0
2013-08-02 10:50:00,17.15,17.16,17.06,17.09,219300.0,14.7113,14.7199,14.6341,14.6599,219300.0
2013-08-02 11:00:00,17.08,17.13,17.01,17.09,261600.0,14.6513,14.6942,14.5912,14.6599,261600.0
2013-08-02 11:10:00,17.09,17.13,17.07,17.09,124400.0,14.6599,14.6942,14.6427,14.6599,124400.0
2013-08-02 11:20:00,17.09,17.12,17.05,17.06,116400.0,14.6599,14.6856,14.6255,14.6341,116400.0
2013-08-02 11:30:00,17.06,17.08,17.0,17.04,203600.0,14.6341,14.6513,14.5827,14.617,203600.0
2013-08-02 11:40:00,17.04,17.07,17.0,17.06,76900.0,14.617,14.6427,14.5827,14.6341,76900.0
2013-08-02 11:50:00,17.07,17.1,17.05,17.1,76300.0,14.6427,14.6684,14.6255,14.6684,76300.0
2013-08-02 12:00:00,17.09,17.13,17.07,17.1,105700.0,14.6599,14.6942,14.6427,14.6684,105700.0
2013-08-02 12:10:00,17.1,17.11,17.05,17.08,152700.0,14.6684,14.677,14.6255,14.6513,152700.0
2013-08-02 12:20:00,17.08,17.09,17.03,17.06,67600.0,14.6513,14.6599,14.6084,14.6341,67600.0
2013-08-02 12:30:00,17.07,17.14,17.06,17.14,131200.0,14.6427,14.7028,14.6341,14.7028,131200.0
2013-08-02 12:40:00,17.14,17.2,17.14,17.18,185300.0,14.7028,14.7542,14.7028,14.7371,185300.0
2013-08-02 12:50:00,17.18,17.23,17.16,17.17,144800.0,14.7371,14.78,14.7199,14.7285,144800.0
2013-08-02 13:00:00,17.16,17.22,17.15,17.22,103800.0,14.7199,14.7714,14.7113,14.7714,103800.0
2013-08-02 13:10:00,17.22,17.24,17.18,17.23,166500.0,14.7714,14.7885,14.7371,14.78,166500.0
2013-08-02 13:20:00,17.23,17.25,17.19,17.19,142800.0,14.78,14.7971,14.7456,14.7456,142800.0
2013-08-02 13:30:00,17.19,17.21,17.17,17.18,105500.0,14.7456,14.7628,14.7285,14.7371,105500.0
2013-08-02 13:40:00,17.19,17.22,17.17,17.21,140400.0,14.7456,14.7714,14.7285,14.7628,140400.0
2013-08-02 13:50:00,17.22,17.25,17.19,17.2,157600.0,14.7714,14.7971,14.7456,14.7542,157600.0
2013-08-02 14:00:00,17.2,17.23,17.19,17.23,136800.0,14.7542,14.78,14.7456,14.78,136800.0
2013-08-02 14:10:00,17.23,17.24,17.17,17.2,170100.0,14.78,14.7885,14.7285,14.7542,170100.0
2013-08-02 14:20:00,17.2,17.29,17.17,17.27,304200.0,14.7542,14.8314,14.7285,14.8143,304200.0
2013-08-02 14:30:00,17.26,17.26,17.21,17.25,231600.0,14.8057,14.8057,14.7628,14.7971,231600.0
2013-08-02 14:40:00,17.26,17.27,17.24,17.27,193700.0,14.8057,14.8143,14.7885,14.8143,193700.0
2013-08-02 14:50:00,17.27,17.27,17.2,17.21,178200.0,14.8143,14.8143,14.7542,14.7628,178200.0
2013-08-02 15:00:00,17.21,17.25,17.2,17.23,247600.0,14.7628,14.7971,14.7542,14.78,247600.0
2013-08-02 15:10:00,17.23,17.26,17.2,17.24,305200.0,14.78,14.8057,14.7542,14.7885,305200.0
2013-08-02 15:20:00,17.23,17.24,17.19,17.21,251000.0,14.78,14.7885,14.7456,14.7628,251000.0
2013-08-02 15:30:00,17.2,17.23,17.16,17.2,389000.0,14.7542,14.78,14.7199,14.7542,389000.0
2013-08-02 15:40:00,17.2,17.24,17.17,17.2,648800.0,14.7542,14.7885,14.7285,14.7542,648800.0
2013-08-02 15:50:00,17.21,17.24,17.18,17.21,751400.0,14.7628,14.7885,14.7371,14.7628,751400.0
2013-08-05 09:30:00,17.13,17.15,16.9,16.92,616700.0,14.6942,14.7113,14.4969,14.514,616700.0
2013-08-05 09:40:00,16.92,16.93,16.81,16.82,348400.0,14.514,14.5226,14.4197,14.4283,348400.0
2013-08-05 09:50:00,16.82,16.97,16.81,16.87,271300.0,14.4283,14.5569,14.4197,14.4711,271300.0
2013-08-05 10:00:00,16.87,16.97,16.82,16.87,394600.0,14.4711,14.5569,14.4283,14.4711,394600.0
2013-08-05 10:10:00,16.87,17.0,16.83,16.95,171100.0,14.4711,14.5827,14.4368,14.5398,171100.0
2013-08-05 10:20:00,16.96,16.96,16.9,16.91,178800.0,14.5483,14.5483,14.4969,14.5055,178800.0
2013-08-05 10:30:00,16.9,16.93,16.83,16.85,201900.0,14.4969,14.5226,14.4368,14.454,201900.0
2013-08-05 10:40:00,16.86,16.9,16.76,16.82,426600.0,14.4626,14.4969,14.3768,14.4283,426600.0
2013-08-05 10:50:00,16.83,16.88,16.76,16.88,296200.0,14.4368,14.4797,14.3768,14.4797,296200.0
2013-08-05 11:00:00,16.88,16.89,16.79,16.8,235400.0,14.4797,14.4883,14.4025,14.4111,235400.0
2013-08-05 11:10:00,16.79,16.82,16.77,16.78,128000.0,14.4025,14.4283,14.3854,14.3939,128000.0
2013-08-05 11:20:00,16.79,16.88,16.78,16.86,222700.0,14.4025,14.4797,14.3939,14.4626,222700.0
2013-08-05 11:30:00,16.86,16.88,16.85,16.85,147000.0,14.4626,14.4797,14.454,14.454,147000.0
2013-08-05 11:40:00,16.85,16.86,16.79,16.81,104400.0,14.454,14.4626,14.4025,14.4197,104400.0
2013-08-05 11:50:00,16.81,16.82,16.77,16.79,203900.0,14.4197,14.4283,14.3854,14.4025,203900.0
2013-08-05 12:00:00,16.79,16.8,16.74,16.77,222500.0,14.4025,14.4111,14.3596,14.3854,222500.0
2013-08-05 12:10:00,16.77,16.81,16.76,16.79,108200.0,14.3854,14.4197,14.3768,14.4025,108200.0
2013-08-05 12:20:00,16.79,16.8,16.75,16.78,115100.0,14.4025,14.4111,14.3682,14.3939,115100.0
2013-08-05 12:30:00,16.78,16.79,16.76,16.78,72100.0,14.3939,14.4025,14.3768,14.3939,72100.0
2013-08-05 12:40:00,16.77,16.77,16.73,16.75,143200.0,14.3854,14.3854,14.3511,14.3682,143200.0
2013-08-05 12:50:00,16.75,16.76,16.68,16.68,93700.0,14.3682,14.3768,14.3082,14.3082,93700.0
2013-08-05 13:00:00,16.68,16.69,16.65,16.66,182800.0,14.3082,14.3167,14.2824,14.291,182800.0
2013-08-05 13:10:00,16.66,16.66,16.62,16.63,211300.0,14.291,14.291,14.2567,14.2653,211300.0
2013-08-05 13:20:00,16.64,16.65,16.62,16.65,132600.0,14.2738,14.2824,14.2567,14.2824,132600.0
2013-08-05 13:30:00,16.64,16.66,16.63,16.64,103200.0,14.2738,14.291,14.2653,14.2738,103200.0
2013-08-05 13:40:00,16.63,16.66,16.63,16.65,87600.0,14.2653,14.291,14.2653,14.2824,87600.0
2013-08-05 13:50:00,16.65,16.66,16.61,16.64,222500.0,14.2824,14.291,14.2481,14.2738,222500.0
2013-08-05 14:00:00,16.63,16.64,16.57,16.58,361300.0,14.2653,14.2738,14.2138,14.2224,361300.0
2013-08-05 14:10:00,16.58,16.63,16.58,16.61,214700.0,14.2224,14.2653,14.2224,14.2481,214700.0
2013-08-05 14:20:00,16.61,16.65,16.56,16.62,415600.0,14.2481,14.2824,14.2052,14.2567,415600.0
2013-08-05 14:30:00,16.62,16.7,16.61,16.7,231200.0,14.2567,14.3253,14.2481,14.3253,231200.0
2013-08-05 14:40:00,16.7,16.76,16.69,16.76,383200.0,14.3253,14.3768,14.3167,14.3768,383200.0
2013-08-05 14:50:00,16.76,16.78,16.74,16.75,359500.0,14.3768,14.3939,14.3596,14.3682,359500.0
2013-08-05 15:00:00,16.74,16.75,16.72,16.75,210800.0,14.3596,14.3682,14.3425,14.3682,210800.0
2013-08-05 15:10:00,16.75,16.79,16.75,16.76,328500.0,14.3682,14.4025,14.3682,14.3768,328500.0
2013-08-05 15:20:00,16.77,16.78,16.75,16.77,224500.0,14.3854,14.3939,14.3682,14.3854,224500.0
2013-08-05 15:30:00,16.76,16.84,16.76,16.8,389500.0,14.3768,14.4454,14.3768,14.4111,389500.0
2013-08-05 15:40:00,16.8,16.84,16.79,16.84,560500.0,14.4111,14.4454,14.4025,14.4454,560500.0
2013-08-05 15:50:00,16.84,16.88,16.83,16.87,1092800.0,14.4454,14.4797,14.4368,14.4711,1092800.0
2013-08-06 09:30:00,16.76,16.78,16.54,16.54,298900.0,14.3768,14.3939,14.1881,14.1881,298900.0
2013-08-06 09:40:00,16.55,16.56,16.39,16.41,519800.0,14.1966,14.2052,14.0594,14.0766,519800.0
2013-08-06 09:50:00,16.41,16.44,16.32,16.42,368500.0,14.0766,14.1023,13.9994,14.0851,368500.0
2013-08-06 10:00:00,16.43,16.43,16.3,16.34,337400.0,14.0937,14.0937,13.9822,14.0165,337400.0
2013-08-06 10:10:00,16.33,16.46,16.32,16.43,354000.0,14.0079,14.1194,13.9994,14.0937,354000.0
2013-08-06 10:20:00,16.44,16.46,16.32,16.35,405900.0,14.1023,14.1194,13.9994,14.0251,405900.0
2013-08-06 10:30:00,16.35,16.37,16.31,16.35,291300.0,14.0251,14.0422,13.9908,14.0251,291300.0
2013-08-06 10:40:00,16.35,16.39,16.31,16.33,208800.0,14.0251,14.0594,13.9908,14.0079,208800.0
2013-08-06 10:50:00,16.33,16.39,16.32,16.36,274000.0,14.0079,14.0594,13.9994,14.0337,274000.0
2013-08-06 11:00:00,16.35,16.36,16.25,16.27,572600.0,14.0251,14.0337,13.9393,13.9565,572600.0
2013-08-06 11:10:00,16.27,16.27,16.22,16.23,307700.0,13.9565,13.9565,13.9136,13.9221,307700.0
2013-08-06 11:20:00,16.23,16.36,16.22,16.36,292100.0,13.9221,14.0337,13.9136,14.0337,292100.0
2013-08-06 11:30:00,16.36,16.38,16.31,16.32,283200.0,14.0337,14.0508,13.9908,13.9994,283200.0
2013-08-06 11:40:00,16.32,16.34,16.27,16.34,106600.0,13.9994,14.0165,13.9565,14.0165,106600.0
2013-08-06 11:50:00,16.34,16.37,16.28,16.3,119000.0,14.0165,14.0422,13.965,13.9822,119000.0
2013-08-06 12:00:00,16.3,16.31,16.26,16.28,98700.0,13.9822,13.9908,13.9479,13.965,98700.0
2013-08-06 12:10:00,16.28,16.28,16.22,16.23,221400.0,13.965,13.965,13.9136,13.9221,221400.0
2013-08-06 12:20:00,16.24,16.3,16.23,16.28,167100.0,13.9307,13.9822,13.9221,13.965,167100.0
2013-08-06 12:30:00,16.28,16.29,16.26,16.29,78500.0,13.965,13.9736,13.9479,13.9736,78500.0
2013-08-06 12:40:00,16.29,16.3,16.28,16.29,77000.0,13.9736,13.9822,13.965,13.9736,77000.0
2013-08-06 12:50:00,16.29,16.32,16.28,16.32,152200.0,13.9736,13.9994,13.965,13.9994,152200.0
2013-08-06 13:00:00,16.32,16.32,16.28,16.28,88000.0,13.9994,13.9994,13.965,13.965,88000.0
2013-08-06 13:10:00,16.28,16.3,16.26,16.3,163800.0,13.965,13.9822,13.9479,13.9822,163800.0
2013-08-06 13:20:00,16.3,16.32,16.3,16.31,92300.0,13.9822,13.9994,13.9822,13.9908,92300.0
2013-08-06 13:30:00,16.31,16.32,16.3,16.3,112400.0,13.9908,13.9994,13.9822,13.9822,112400.0
2013-08-06 13:40:00,16.31,16.32,16.26,16.26,189400.0,13.9908,13.9994,13.9479,13.9479,189400.0
2013-08-06 13:50:00,16.26,16.27,16.25,16.26,114400.0,13.9479,13.9565,13.9393,13.9479,114400.0
2013-08-06 14:00:00,16.25,16.27,16.2,16.21,291800.0,13.9393,13.9565,13.8964,13.905,291800.0
2013-08-06 14:10:00,16.2,16.21,16.17,16.19,439500.0,13.8964,13.905,13.8707,13.8878,439500.0
2013-08-06 14:20:00,16.19,16.2,16.16,16.16,319600.0,13.8878,13.8964,13.8621,13.8621,319600.0
2013-08-06 14:30:00,16.17,16.22,16.16,16.21,132900.0,13.8707,13.9136,13.8621,13.905,132900.0
2013-08-06 14:40:00,16.21,16.22,16.17,16.19,144300.0,13.905,13.9136,13.8707,13.8878,144300.0
2013-08-06 14:50:00,16.19,16.23,16.18,16.19,197000.0,13.8878,13.9221,13.8793,13.8878,197000.0
2013-08-06 15:00:00,16.19,16.22,16.19,16.19,164700.0,13.8878,13.9136,13.8878,13.8878,164700.0
2013-08-06 15:10:00,16.2,16.22,16.19,16.19,209800.0,13.8964,13.9136,13.8878,13.8878,209800.0
2013-08-06 15:20:00,16.2,16.21,16.19,16.19,116900.0,13.8964,13.905,13.8878,13.8878,116900.0
2013-08-06 15:30:00,16.2,16.24,16.17,16.23,451000.0,13.8964,13.9307,13.8707,13.9221,451000.0
2013-08-06 15:40:00,16.23,16.23,16.2,16.21,678900.0,13.9221,13.9221,13.8964,13.905,678900.0
2013-08-06 15:50:00,16.22,16.22,16.19,16.19,784200.0,13.9136,13.9136,13.8878,13.8878,784200.0
2013-08-07 09:30:00,16.11,16.11,15.83,15.89,807700.0,13.8192,13.8192,13.579,13.6305,807700.0
2013-08-07 09:40:00,15.89,16.01,15.87,15.96,600100.0,13.6305,13.7334,13.6133,13.6905,600100.0
2013-08-07 09:50:00,15.96,15.99,15.83,15.85,550000.0,13.6905,13.7163,13.579,13.5962,550000.0
2013-08-07 10:00:00,15.85,15.93,15.84,15.92,625100.0,13.5962,13.6648,13.5876,13.6562,625100.0
2013-08-07 10:10:00,15.92,15.95,15.86,15.91,395200.0,13.6562,13.682,13.6048,13.6477,395200.0
2013-08-07 10:20:00,15.91,15.93,15.78,15.81,437600.0,13.6477,13.6648,13.5361,13.5619,437600.0
2013-08-07 10:30:00,15.81,15.83,15.73,15.77,390800.0,13.5619,13.579,13.4932,13.5276,390800.0
2013-08-07 10:40:00,15.77,15.87,15.76,15.85,316300.0,13.5276,13.6133,13.519,13.5962,316300.0
2013-08-07 10:50:00,15.85,15.87,15.83,15.84,211300.0,13.5962,13.6133,13.579,13.5876,211300.0
2013-08-07 11:00:00,15.84,15.87,15.8,15.8,177800.0,13.5876,13.6133,13.5533,13.5533,177800.0
2013-08-07 11:10:00,15.8,15.92,15.77,15.91,362800.0,13.5533,13.6562,13.5276,13.6477,362800.0
2013-08-07 11:20:00,15.91,15.92,15.85,15.86,149300.0,13.6477,13.6562,13.5962,13.6048,149300.0
2013-08-07 11:30:00,15.86,15.89,15.85,15.85,152600.0,13.6048,13.6305,13.5962,13.5962,152600.0
2013-08-07 11:40:00,15.85,15.87,15.81,15.82,145600.0,13.5962,13.6133,13.5619,13.5704,145600.0
2013-08-07 11:50:00,15.82,15.86,15.81,15.83,81200.0,13.5704,13.6048,13.5619,13.579,81200.0
2013-08-07 12:00:00,15.84,15.84,15.78,15.8,115700.0,13.5876,13.5876,13.5361,13.5533,115700.0
2013-08-07 12:10:00,15.81,15.84,15.78,15.84,174900.0,13.5619,13.5876,13.5361,13.5876,174900.0
2013-08-07 12:20:00,15.84,15.87,15.83,15.85,93000.0,13.5876,13.6133,13.579,13.5962,93000.0
2013-08-07 12:30:00,15.84,15.88,15.84,15.85,126400.0,13.5876,13.6219,13.5876,13.5962,126400.0
2013-08-07 12:40:00,15.85,15.87,15.85,15.86,100800.0,13.5962,13.6133,13.5962,13.6048,100800.0
2013-08-07 12:50:00,15.85,15.88,15.83,15.88,180600.0,13.5962,13.6219,13.579,13.6219,180600.0
2013-08-07 13:00:00,15.88,15.97,15.88,15.95,209300.0,13.6219,13.6991,13.6219,13.682,209300.0
2013-08-07 13:10:00,15.95,15.96,15.91,15.93,189500.0,13.682,13.6905,13.6477,13.6648,189500.0
2013-08-07 13:20:00,15.93,15.93,15.89,15.93,144000.0,13.6648,13.6648,13.6305,13.6648,144000.0
2013-08-07 13:30:00,15.93,15.94,15.89,15.92,148400.0,13.6648,13.6734,13.6305,13.6562,148400.0
2013-08-07 13:40:00,15.92,15.92,15.82,15.83,237500.0,13.6562,13.6562,13.5704,13.579,237500.0
2013-08-07 13:50:00,15.83,15.88,15.83,15.87,111500.0,13.579,13.6219,13.579,13.6133,111500.0
2013-08-07 14:00:00,15.88,15.92,15.85,15.86,262600.0,13.6219,13.6562,13.5962,13.6048,262600.0
2013-08-07 14:10:00,15.86,15.87,15.83,15.84,115200.0,13.6048,13.6133,13.579,13.5876,115200.0
2013-08-07 14:20:00,15.84,15.84,15.78,15.78,192500.0,13.5876,13.5876,13.5361,13.5361,192500.0
2013-08-07 14:30:00,15.79,15.8,15.75,15.75,284000.0,13.5447,13.5533,13.5104,13.5104,284000.0
2013-08-07 14:40:00,15.76,15.77,15.74,15.76,373900.0,13.519,13.5276,13.5018,13.519,373900.0
2013-08-07 14:50:00,15.77,15.82,15.76,15.81,144700.0,13.5276,13.5704,13.519,13.5619,144700.0
2013-08-07 15:00:00,15.82,15.83,15.79,15.8,163000.0,13.5704,13.579,13.5447,13.5533,163000.0
2013-08-07 15:10:00,15.8,15.87,15.79,15.86,203000.0,13.5533,13.6133,13.5447,13.6048,203000.0
2013-08-07 15:20:00,15.85,15.86,15.77,15.79,297000.0,13.5962,13.6048,13.5276,13.5447,297000.0
2013-08-07 15:30:00,15.79,15.8,15.75,15.77,441200.0,13.5447,13.5533,13.5104,13.5276,441200.0
2013-08-07 15:40:00,15.77,15.8,15.74,15.8,778300.0,13.5276,13.5533,13.5018,13.5533,778300.0
2013-08-07 15:50:00,15.8,15.81,15.75,15.77,1381100.0,13.5533,13.5619,13.5104,13.5276,1381100.0
2013-08-08 09:30:00,16.03,16.06,15.95,16.01,412700.0,13.7506,13.7763,13.682,13.7334,412700.0
2013-08-08 09:40:00,16.01,16.02,15.86,15.9,539500.0,13.7334,13.742,13.6048,13.6391,539500.0
2013-08-08 09:50:00,15.9,16.01,15.88,15.95,229600.0,13.6391,13.7334,13.6219,13.682,229600.0
2013-08-08 10:00:00,15.94,15.98,15.91,15.92,176100.0,13.6734,13.7077,13.6477,13.6562,176100.0
2013-08-08 10:10:00,15.91,15.93,15.82,15.88,346400.0,13.6477,13.6648,13.5704,13.6219,346400.0
2013-08-08 10:20:00,15.88,16.0,15.87,15.98,247800.0,13.6219,13.7249,13.6133,13.7077,247800.0
2013-08-08 10:30:00,15.99,16.0,15.93,15.93,361900.0,13.7163,13.7249,13.6648,13.6648,361900.0
2013-08-08 10:40:00,15.92,15.97,15.89,15.97,196600.0,13.6562,13.6991,13.6305,13.6991,196600.0
2013-08-08 10:50:00,15.96,16.01,15.93,15.95,234400.0,13.6905,13.7334,13.6648,13.682,234400.0
2013-08-08 11:00:00,15.95,15.95,15.91,15.94,142700.0,13.682,13.682,13.6477,13.6734,142700.0
2013-08-08 11:10:00,15.95,15.95,15.92,15.93,80700.0,13.682,13.682,13.6562,13.6648,80700.0
2013-08-08 11:20:00,15.93,15.97,15.93,15.96,170100.0,13.6648,13.6991,13.6648,13.6905,170100.0
2013-08-08 11:30:00,15.96,16.07,15.95,16.06,349800.0,13.6905,13.7849,13.682,13.7763,349800.0
2013-08-08 11:40:00,16.06,16.07,15.91,15.97,352400.0,13.7763,13.7849,13.6477,13.6991,352400.0
2013-08-08 11:50:00,15.97,16.0,15.94,15.99,97600.0,13.6991,13.7249,13.6734,13.7163,97600.0
2013-08-08 12:00:00,16.0,16.0,15.93,15.93,59400.0,13.7249,13.7249,13.6648,13.6648,59400.0
2013-08-08 12:10:00,15.94,16.05,15.94,16.05,179000.0,13.6734,13.7677,13.6734,13.7677,179000.0
2013-08-08 12:20:00,16.04,16.08,16.04,16.07,96800.0,13.7592,13.7935,13.7592,13.7849,96800.0
2013-08-08 12:30:00,16.07,16.08,16.05,16.06,63200.0,13.7849,13.7935,13.7677,13.7763,63200.0
2013-08-08 12:40:00,16.06,16.09,15.98,16.01,267500.0,13.7763,13.8021,13.7077,13.7334,267500.0
2013-08-08 12:50:00,16.01,16.03,15.99,16.01,79500.0,13.7334,13.7506,13.7163,13.7334,79500.0
2013-08-08 13:00:00,16.0,16.01,15.9,15.9,110100.0,13.7249,13.7334,13.6391,13.6391,110100.0
2013-08-08 13:10:00,15.9,15.9,15.83,15.84,213800.0,13.6391,13.6391,13.579,13.5876,213800.0
2013-08-08 13:20:00,15.85,15.9,15.84,15.89,114600.0,13.5962,13.6391,13.5876,13.6305,114600.0
2013-08-08 13:30:00,15.89,15.89,15.82,15.85,115900.0,13.6305,13.6305,13.5704,13.5962,115900.0
2013-08-08 13:40:00,15.85,15.85,15.78,15.83,213100.0,13.5962,13.5962,13.5361,13.579,213100.0
2013-08-08 13:50:00,15.82,15.84,15.79,15.8,110700.0,13.5704,13.5876,13.5447,13.5533,110700.0
2013-08-08 14:00:00,15.81,15.83,15.72,15.74,333100.0,13.5619,13.579,13.4847,13.5018,333100.0
2013-08-08 14:10:00,15.74,15.78,15.74,15.76,199700.0,13.5018,13.5361,13.5018,13.519,199700.0
2013-08-08 14:20:00,15.75,15.77,15.72,15.73,323600.0,13.5104,13.5276,13.4847,13.4932,323600.0
2013-08-08 14:30:00,15.74,15.81,15.73,15.81,223100.0,13.5018,13.5619,13.4932,13.5619,223100.0
2013-08-08 14:40:00,15.81,15.82,15.76,15.79,97200.0,13.5619,13.5704,13.519,13.5447,97200.0
2013-08-08 14:50:00,15.78,15.8,15.76,15.8,124800.0,13.5361,13.5533,13.519,13.5533,124800.0
2013-08-08 15:00:00,15.79,15.8,15.77,15.78,144400.0,13.5447,13.5533,13.5276,13.5361,144400.0
2013-08-08 15:10:00,15.79,15.82,15.78,15.79,140200.0,13.5447,13.5704,13.5361,13.5447,140200.0
2013-08-08 15:20:00,15.8,15.81,15.78,15.8,173800.0,13.5533,13.5619,13.5361,13.5533,173800.0
2013-08-08 15:30:00,15.8,15.81,15.76,15.77,207000.0,13.5533,13.5619,13.519,13.5276,207000.0
2013-08-08 15:40:00,15.78,15.81,15.77,15.78,233600.0,13.5361,13.5619,13.5276,13.5361,233600.0
2013-08-08 15:50:00,15.77,15.78,15.74,15.76,664600.0,13.5276,13.5361,13.5018,13.519,664600.0
2013-08-09 09:30:00,15.71,15.73,15.54,15.6,433000.0,13.4761,13.4932,13.3303,13.3817,433000.0
2013-08-09 09:40:00,15.6,15.69,15.58,15.65,386000.0,13.3817,13.4589,13.3646,13.4246,386000.0
2013-08-09 09:50:00,15.65,15.66,15.59,15.6,302600.0,13.4246,13.4332,13.3732,13.3817,302600.0
2013-08-09 10:00:00,15.61,15.63,15.49,15.58,843600.0,13.3903,13.4075,13.2874,13.3646,843600.0
2013-08-09 10:10:00,15.57,15.68,15.57,15.65,616800.0,13.356,13.4504,13.356,13.4246,616800.0
2013-08-09 10:20:00,15.65,15.73,15.65,15.73,273100.0,13.4246,13.4932,13.4246,13.4932,273100.0
2013-08-09 10:30:00,15.72,15.73,15.64,15.69,260500.0,13.4847,13.4932,13.416,13.4589,260500.0
2013-08-09 10:40:00,15.69,15.74,15.65,15.67,236100.0,13.4589,13.5018,13.4246,13.4418,236100.0
2013-08-09 10:50:00,15.66,15.67,15.61,15.63,304900.0,13.4332,13.4418,13.3903,13.4075,304900.0
2013-08-09 11:00:00,15.62,15.63,15.55,15.56,331300.0,13.3989,13.4075,13.3388,13.3474,331300.0
2013-08-09 11:10:00,15.55,15.56,15.46,15.49,580900.0,13.3388,13.3474,13.2616,13.2874,580900.0
2013-08-09 11:20:00,15.49,15.51,15.44,15.48,554900.0,13.2874,13.3045,13.2445,13.2788,554900.0
2013-08-09 11:30:00,15.48,15.57,15.48,15.57,303600.0,13.2788,13.356,13.2788,13.356,303600.0
2013-08-09 11:40:00,15.57,15.61,15.57,15.59,250400.0,13.356,13.3903,13.356,13.3732,250400.0
2013-08-09 11:50:00,15.59,15.61,15.56,15.58,219300.0,13.3732,13.3903,13.3474,13.3646,219300.0
2013-08-09 12:00:00,15.58,15.58,15.53,15.56,163800.0,13.3646,13.3646,13.3217,13.3474,163800.0
2013-08-09 12:10:00,15.55,15.59,15.55,15.56,127500.0,13.3388,13.3732,13.3388,13.3474,127500.0
2013-08-09 12:20:00,15.56,15.58,15.55,15.57,80800.0,13.3474,13.3646,13.3388,13.356,80800.0
2013-08-09 12:30:00,15.57,15.63,15.57,15.61,167500.0,13.356,13.4075,13.356,13.3903,167500.0
2013-08-09 12:40:00,15.62,15.65,15.61,15.64,129600.0,13.3989,13.4246,13.3903,13.416,129600.0
2013-08-09 12:50:00,15.65,15.71,15.65,15.69,111300.0,13.4246,13.4761,13.4246,13.4589,111300.0
2013-08-09 13:00:00,15.69,15.7,15.67,15.69,153200.0,13.4589,13.4675,13.4418,13.4589,153200.0
2013-08-09 13:10:00,15.69,15.71,15.67,15.71,159900.0,13.4589,13.4761,13.4418,13.4761,159900.0
2013-08-09 13:20:00,15.71,15.76,15.7,15.74,129700.0,13.4761,13.519,13.4675,13.5018,129700.0
2013-08-09 13:30:00,15.73,15.76,15.72,15.75,158900.0,13.4932,13.519,13.4847,13.5104,158900.0
2013-08-09 13:40:00,15.74,15.75,15.7,15.7,113900.0,13.5018,13.5104,13.4675,13.4675,113900.0
2013-08-09 13:50:00,15.7,15.78,15.7,15.74,119400.0,13.4675,13.5361,13.4675,13.5018,119400.0
2013-08-09 14:00:00,15.73,15.79,15.72,15.76,87400.0,13.4932,13.5447,13.4847,13.519,87400.0
2013-08-09 14:10:00,15.77,15.83,15.76,15.79,215600.0,13.5276,13.579,13.519,13.5447,215600.0
2013-08-09 14:20:00,15.78,15.81,15.77,15.78,141700.0,13.5361,13.5619,13.5276,13.5361,141700.0
2013-08-09 14:30:00,15.79,15.79,15.71,15.71,156800.0,13.5447,13.5447,13.4761,13.4761,156800.0
2013-08-09 14:40:00,15.71,15.72,15.68,15.69,172000.0,13.4761,13.4847,13.4504,13.4589,172000.0
2013-08-09 14:50:00,15.7,15.72,15.66,15.72,234500.0,13.4675,13.4847,13.4332,13.4847,234500.0
2013-08-09 15:00:00,15.72,15.73,15.67,15.68,234000.0,13.4847,13.4932,13.4418,13.4504,234000.0
2013-08-09 15:10:00,15.68,15.69,15.67,15.68,107900.0,13.4504,13.4589,13.4418,13.4504,107900.0
2013-08-09 15:20:00,15.68,15.71,15.66,15.67,265100.0,13.4504,13.4761,13.4332,13.4418,265100.0
2013-08-09 15:30:00,15.67,15.71,15.67,15.71,212100.0,13.4418,13.4761,13.4418,13.4761,212100.0
2013-08-09 15:40:00,15.7,15.71,15.66,15.67,427600.0,13.4675,13.4761,13.4332,13.4418,427600.0
2013-08-09 15:50:00,15.66,15.7,15.66,15.67,538800.0,13.4332,13.4675,13.4332,13.4418,538800.0
2013-08-12 09:30:00,15.65,15.81,15.62,15.74,451300.0,13.4246,13.5619,13.3989,13.5018,451300.0
2013-08-12 09:40:00,15.75,15.81,15.67,15.78,413600.0,13.5104,13.5619,13.4418,13.5361,413600.0
2013-08-12 09:50:00,15.77,15.86,15.75,15.78,596700.0,13.5276,13.6048,13.5104,13.5361,596700.0
2013-08-12 10:00:00,15.78,15.87,15.73,15.79,801300.0,13.5361,13.6133,13.4932,13.5447,801300.0
2013-08-12 10:10:00,15.8,15.83,15.71,15.74,262400.0,13.5533,13.579,13.4761,13.5018,262400.0
2013-08-12 10:20:00,15.74,15.75,15.63,15.68,505800.0,13.5018,13.5104,13.4075,13.4504,505800.0
2013-08-12 10:30:00,15.69,15.75,15.64,15.66,263800.0,13.4589,13.5104,13.416,13.4332,263800.0
2013-08-12 10:40:00,15.65,15.69,15.63,15.63,179100.0,13.4246,13.4589,13.4075,13.4075,179100.0
2013-08-12 10:50:00,15.64,15.71,15.64,15.68,186100.0,13.416,13.4761,13.416,13.4504,186100.0
2013-08-12 11:00:00,15.69,15.7,15.63,15.68,274000.0,13.4589,13.4675,13.4075,13.4504,274000.0
2013-08-12 11:10:00,15.68,15.72,15.66,15.69,207700.0,13.4504,13.4847,13.4332,13.4589,207700.0
2013-08-12 11:20:00,15.68,15.72,15.68,15.71,68400.0,13.4504,13.4847,13.4504,13.4761,68400.0
2013-08-12 11:30:00,15.71,15.74,15.66,15.7,172400.0,13.4761,13.5018,13.4332,13.4675,172400.0
2013-08-12 11:40:00,15.7,15.71,15.64,15.67,156300.0,13.4675,13.4761,13.416,13.4418,156300.0
2013-08-12 11:50:00,15.67,15.68,15.62,15.67,184700.0,13.4418,13.4504,13.3989,13.4418,184700.0
2013-08-12 12:00:00,15.66,15.68,15.63,15.63,116800.0,13.4332,13.4504,13.4075,13.4075,116800.0
2013-08-12 12:10:00,15.64,15.69,15.62,15.69,181700.0,13.416,13.4589,13.3989,13.4589,181700.0
2013-08-12 12:20:00,15.69,15.72,15.69,15.7,330900.0,13.4589,13.4847,13.4589,13.4675,330900.0
2013-08-12 12:30:00,15.7,15.71,15.68,15.68,127600.0,13.4675,13.4761,13.4504,13.4504,127600.0
2013-08-12 12:40:00,15.69,15.75,15.69,15.75,144500.0,13.4589,13.5104,13.4589,13.5104,144500.0
2013-08-12 12:50:00,15.75,15.77,15.74,15.76,144000.0,13.5104,13.5276,13.5018,13.519,144000.0
2013-08-12 13:00:00,15.75,15.85,15.75,15.84,280900.0,13.5104,13.5962,13.5104,13.5876,280900.0
2013-08-12 13:10:00,15.84,15.92,15.81,15.92,240900.0,13.5876,13.6562,13.5619,13.6562,240900.0
2013-08-12 13:20:00,15.91,15.92,15.87,15.88,266300.0,13.6477,13.6562,13.6133,13.6219,266300.0
2013-08-12 13:30:00,15.88,15.91,15.85,15.87,165800.0,13.6219,13.6477,13.5962,13.6133,165800.0
2013-08-12 13:40:00,15.87,15.89,15.86,15.86,91900.0,13.6133,13.6305,13.6048,13.6048,91900.0
2013-08-12 13:50:00,15.86,15.86,15.75,15.75,108900.0,13.6048,13.6048,13.5104,13.5104,108900.0
2013-08-12 14:00:00,15.76,15.79,15.75,15.77,181600.0,13.519,13.5447,13.5104,13.5276,181600.0
2013-08-12 14:10:00,15.77,15.77,15.7,15.72,152100.0,13.5276,13.5276,13.4675,13.4847,152100.0
2013-08-12 14:20:00,15.72,15.74,15.69,15.69,156800.0,13.4847,13.5018,13.4589,13.4589,156800.0
2013-08-12 14:30:00,15.69,15.72,15.68,15.72,189300.0,13.4589,13.4847,13.4504,13.4847,189300.0
2013-08-12 14:40:00,15.72,15.73,15.69,15.73,127100.0,13.4847,13.4932,13.4589,13.4932,127100.0
2013-08-12 14:50:00,15.72,15.77,15.71,15.77,151800.0,13.4847,13.5276,13.4761,13.5276,151800.0
2013-08-12 15:00:00,15.77,15.78,15.72,15.72,73100.0,13.5276,13.5361,13.4847,13.4847,73100.0
2013-08-12 15:10:00,15.73,15.77,15.73,15.73,137800.0,13.4932,13.5276,13.4932,13.4932,137800.0
2013-08-12 15:20:00,15.74,15.75,15.68,15.7,186300.0,13.5018,13.5104,13.4504,13.4675,186300.0
2013-08-12 15:30:00,15.7,15.75,15.7,15.74,181700.0,13.4675,13.5104,13.4675,13.5018,181700.0
2013-08-12 15:40:00,15.74,15.74,15.69,15.7,391900.0,13.5018,13.5018,13.4589,13.4675,391900.0
2013-08-12 15:50:00,15.7,15.73,15.69,15.72,489000.0,13.4675,13.4932,13.4589,13.4847,489000.0
2013-08-13 09:30:00,15.78,15.78,15.45,15.48,549300.0,13.5361,13.5361,13.2531,13.2788,549300.0
2013-08-13 09:40:00,15.47,15.47,15.33,15.38,632200.0,13.2702,13.2702,13.1501,13.193,632200.0
2013-08-13 09:50:00,15.38,15.42,15.31,15.33,626100.0,13.193,13.2273,13.133,13.1501,626100.0
2013-08-13 10:00:00,15.33,15.34,15.2,15.23,752300.0,13.1501,13.1587,13.0386,13.0643,752300.0
2013-08-13 10:10:00,15.24,15.24,15.13,15.2,622300.0,13.0729,13.0729,12.9786,13.0386,622300.0
2013-08-13 10:20:00,15.19,15.24,15.17,15.2,403500.0,13.03,13.0729,13.0129,13.0386,403500.0
2013-08-13 10:30:00,15.2,15.2,15.1,15.13,609200.0,13.0386,13.0386,12.9528,12.9786,609200.0
2013-08-13 10:40:00,15.14,15.18,15.13,15.17,290600.0,12.9871,13.0215,12.9786,13.0129,290600.0
2013-08-13 10:50:00,15.17,15.22,15.15,15.2,200700.0,13.0129,13.0558,12.9957,13.0386,200700.0
2013-08-13 11:00:00,15.19,15.21,15.14,15.19,192600.0,13.03,13.0472,12.9871,13.03,192600.0
2013-08-13 11:10:00,15.2,15.25,15.2,15.24,643800.0,13.0386,13.0815,13.0386,13.0729,643800.0
2013-08-13 11:20:00,15.24,15.28,15.22,15.24,536400.0,13.0729,13.1072,13.0558,13.0729,536400.0
2013-08-13 11:30:00,15.25,15.35,15.25,15.33,375600.0,13.0815,13.1673,13.0815,13.1501,375600.0
2013-08-13 11:40:00,15.33,15.38,15.29,15.31,597700.0,13.1501,13.193,13.1158,13.133,597700.0
2013-08-13 11:50:00,15.31,15.32,15.26,15.27,176400.0,13.133,13.1415,13.0901,13.0987,176400.0
2013-08-13 12:00:00,15.27,15.27,15.17,15.23,593100.0,13.0987,13.0987,13.0129,13.0643,593100.0
2013-08-13 12:10:00,15.24,15.26,15.18,15.21,623000.0,13.0729,13.0901,13.0215,13.0472,623000.0
2013-08-13 12:20:00,15.21,15.3,15.21,15.3,221300.0,13.0472,13.1244,13.0472,13.1244,221300.0
2013-08-13 12:30:00,15.31,15.37,15.3,15.36,288700.0,13.133,13.1844,13.1244,13.1759,288700.0
2013-08-13 12:40:00,15.36,15.38,15.33,15.33,458900.0,13.1759,13.193,13.1501,13.1501,458900.0
2013-08-13 12:50:00,15.33,15.34,15.25,15.27,187700.0,13.1501,13.1587,13.0815,13.0987,187700.0
2013-08-13 13:00:00,15.27,15.31,15.26,15.3,191300.0,13.0987,13.133,13.0901,13.1244,191300.0
2013-08-13 13:10:00,15.31,15.33,15.29,15.33,371600.0,13.133,13.1501,13.1158,13.1501,371600.0
2013-08-13 13:20:00,15.33,15.4,15.33,15.36,390100.0,13.1501,13.2102,13.1501,13.1759,390100.0
2013-08-13 13:30:00,15.37,15.38,15.34,15.35,191300.0,13.1844,13.193,13.1587,13.1673,191300.0
2013-08-13 13:40:00,15.35,15.39,15.34,15.36,177100.0,13.1673,13.2016,13.1587,13.1759,177100.0
2013-08-13 13:50:00,15.36,15.39,15.34,15.39,206100.0,13.1759,13.2016,13.1587,13.2016,206100.0
2013-08-13 14:00:00,15.39,15.39,15.34,15.35,474400.0,13.2016,13.2016,13.1587,13.1673,474400.0
2013-08-13 14:10:00,15.36,15.37,15.35,15.37,149200.0,13.1759,13.1844,13.1673,13.1844,149200.0
2013-08-13 14:20:00,15.37,15.39,15.36,15.38,216500.0,13.1844,13.2016,13.1759,13.193,216500.0
2013-08-13 14:30:00,15.37,15.38,15.28,15.29,236500.0,13.1844,13.193,13.1072,13.1158,236500.0
2013-08-13 14:40:00,15.29,15.3,15.26,15.26,166100.0,13.1158,13.1244,13.0901,13.0901,166100.0
2013-08-13 14:50:00,15.26,15.31,15.26,15.31,191300.0,13.0901,13.133,13.0901,13.133,191300.0
2013-08-13 15:00:00,15.3,15.31,15.28,15.31,265000.0,13.1244,13.133,13.1072,13.133,265000.0
2013-08-13 15:10:00,15.31,15.31,15.27,15.3,412800.0,13.133,13.133,13.0987,13.1244,412800.0
2013-08-13 15:20:00,15.3,15.33,15.29,15.32,263100.0,13.1244,13.1501,13.1158,13.1415,263100.0
2013-08-13 15:30:00,15.32,15.33,15.31,15.32,214700.0,13.1415,13.1501,13.133,13.1415,214700.0
2013-08-13 15:40:00,15.31,15.33,15.3,15.31,504600.0,13.133,13.1501,13.1244,13.133,504600.0
2013-08-13 15:50:00,15.31,15.38,15.3,15.36,1200200.0,13.133,13.193,13.1244,13.1759,1200200.0
2013-08-14 09:30:00,15.29,15.3,14.94,14.98,1233700.0,13.1158,13.1244,12.8156,12.8499,1233700.0
2013-08-14 09:40:00,14.99,15.11,14.93,15.08,828300.0,12.8585,12.9614,12.807,12.9357,828300.0
2013-08-14 09:50:00,15.08,15.11,15.05,15.1,592400.0,12.9357,12.9614,12.9099,12.9528,592400.0
2013-08-14 10:00:00,15.1,15.12,15.05,15.07,429400.0,12.9528,12.97,12.9099,12.9271,429400.0
2013-08-14 10:10:00,15.07,15.09,15.04,15.08,289000.0,12.9271,12.9443,12.9014,12.9357,289000.0
2013-08-14 10:20:00,15.07,15.11,15.05,15.1,447700.0,12.9271,12.9614,12.9099,12.9528,447700.0
2013-08-14 10:30:00,15.1,15.16,15.1,15.15,498300.0,12.9528,13.0043,12.9528,12.9957,498300.0
2013-08-14 10:40:00,15.14,15.16,15.08,15.11,333300.0,12.9871,13.0043,12.9357,12.9614,333300.0
2013-08-14 10:50:00,15.11,15.14,15.07,15.11,272100.0,12.9614,12.9871,12.9271,12.9614,272100.0
2013-08-14 11:00:00,15.11,15.15,15.07,15.09,450300.0,12.9614,12.9957,12.9271,12.9443,450300.0
2013-08-14 11:10:00,15.1,15.12,15.04,15.1,241200.0,12.9528,12.97,12.9014,12.9528,241200.0
2013-08-14 11:20:00,15.1,15.12,15.06,15.08,203600.0,12.9528,12.97,12.9185,12.9357,203600.0
2013-08-14 11:30:00,15.08,15.19,15.08,15.19,171300.0,12.9357,13.03,12.9357,13.03,171300.0
2013-08-14 11:40:00,15.19,15.21,15.13,15.14,210700.0,13.03,13.0472,12.9786,12.9871,210700.0
2013-08-14 11:50:00,15.14,15.2,15.13,15.2,143700.0,12.9871,13.0386,12.9786,13.0386,143700.0
2013-08-14 12:00:00,15.2,15.2,15.11,15.12,247500.0,13.0386,13.0386,12.9614,12.97,247500.0
2013-08-14 12:10:00,15.11,15.16,15.11,15.16,230600.0,12.9614,13.0043,12.9614,13.0043,230600.0
2013-08-14 12:20:00,15.16,15.16,15.08,15.14,187200.0,13.0043,13.0043,12.9357,12.9871,187200.0
2013-08-14 12:30:00,15.14,15.16,15.07,15.07,143900.0,12.9871,13.0043,12.9271,12.9271,143900.0
2013-08-14 12:40:00,15.08,15.1,15.06,15.08,115900.0,12.9357,12.9528,12.9185,12.9357,115900.0
2013-08-14 12:50:00,15.08,15.09,15.06,15.09,86900.0,12.9357,12.9443,12.9185,12.9443,86900.0
2013-08-14 13:00:00,15.09,15.11,15.07,15.11,127800.0,12.9443,12.9614,12.9271,12.9614,127800.0
2013-08-14 13:10:00,15.1,15.12,15.06,15.1,111900.0,12.9528,12.97,12.9185,12.9528,111900.0
2013-08-14 13:20:00,15.1,15.1,15.03,15.03,171100.0,12.9528,12.9528,12.8928,12.8928,171100.0
2013-08-14 13:30:00,15.03,15.06,15.01,15.05,200200.0,12.8928,12.9185,12.8756,12.9099,200200.0
2013-08-14 13:40:00,15.05,15.05,15.01,15.05,98100.0,12.9099,12.9099,12.8756,12.9099,98100.0
2013-08-14 13:50:00,15.05,15.08,15.04,15.07,139900.0,12.9099,12.9357,12.9014,12.9271,139900.0
2013-08-14 14:00:00,15.06,15.1,15.05,15.07,156300.0,12.9185,12.9528,12.9099,12.9271,156300.0
2013-08-14 14:10:00,15.07,15.07,15.03,15.06,97600.0,12.9271,12.9271,12.8928,12.9185,97600.0
2013-08-14 14:20:00,15.06,15.07,15.01,15.01,164500.0,12.9185,12.9271,12.8756,12.8756,164500.0
2013-08-14 14:30:00,15.01,15.04,14.99,15.01,588300.0,12.8756,12.9014,12.8585,12.8756,588300.0
2013-08-14 14:40:00,15.01,15.05,14.96,15.0,311600.0,12.8756,12.9099,12.8327,12.8671,311600.0
2013-08-14 14:50:00,15.0,15.07,15.0,15.06,250100.0,12.8671,12.9271,12.8671,12.9185,250100.0
2013-08-14 15:00:00,15.06,15.11,15.05,15.11,353600.0,12.9185,12.9614,12.9099,12.9614,353600.0
2013-08-14 15:10:00,15.11,15.19,15.11,15.16,584500.0,12.9614,13.03,12.9614,13.0043,584500.0
2013-08-14 15:20:00,15.15,15.16,15.08,15.08,255700.0,12.9957,13.0043,12.9357,12.9357,255700.0
2013-08-14 15:30:00,15.08,15.11,15.05,15.1,403700.0,12.9357,12.9614,12.9099,12.9528,403700.0
2013-08-14 15:40:00,15.1,15.12,15.08,15.12,358400.0,12.9528,12.97,12.9357,12.97,358400.0
2013-08-14 15:50:00,15.12,15.15,15.09,15.1,838300.0,12.97,12.9957,12.9443,12.9528,838300.0
2013-08-15 09:30:00,14.66,14.72,14.23,14.32,2165700.0,12.5754,12.6269,12.2065,12.2837,2165700.0
2013-08-15 09:40:00,14.32,14.5,14.26,14.45,1539900.0,12.2837,12.4381,12.2323,12.3953,1539900.0
2013-08-15 09:50:00,14.45,14.49,14.4,14.47,1024100.0,12.3953,12.4296,12.3524,12.4124,1024100.0
2013-08-15 10:00:00,14.49,14.73,14.48,14.61,1167900.0,12.4296,12.6354,12.421,12.5325,1167900.0
2013-08-15 10:10:00,14.61,14.88,14.6,14.81,858200.0,12.5325,12.7641,12.5239,12.7041,858200.0
2013-08-15 10:20:00,14.8,14.98,14.8,14.92,560200.0,12.6955,12.8499,12.6955,12.7984,560200.0
2013-08-15 10:30:00,14.92,14.96,14.81,14.89,439200.0,12.7984,12.8327,12.7041,12.7727,439200.0
2013-08-15 10:40:00,14.9,14.98,14.84,14.98,400100.0,12.7813,12.8499,12.7298,12.8499,400100.0
2013-08-15 10:50:00,14.98,15.12,14.96,15.12,812100.0,12.8499,12.97,12.8327,12.97,812100.0
2013-08-15 11:00:00,15.12,15.2,15.05,15.2,716400.0,12.97,13.0386,12.9099,13.0386,716400.0
2013-08-15 11:10:00,15.2,15.33,15.17,15.24,699600.0,13.0386,13.1501,13.0129,13.0729,699600.0
2013-08-15 11:20:00,15.24,15.31,15.2,15.25,516700.0,13.0729,13.133,13.0386,13.0815,516700.0
2013-08-15 11:30:00,15.24,15.49,15.24,15.45,547500.0,13.0729,13.2874,13.0729,13.2531,547500.0
2013-08-15 11:40:00,15.44,15.45,15.35,15.45,475300.0,13.2445,13.2531,13.1673,13.2531,475300.0
2013-08-15 11:50:00,15.44,15.47,15.36,15.4,389700.0,13.2445,13.2702,13.1759,13.2102,389700.0
2013-08-15 12:00:00,15.41,15.41,15.25,15.28,463200.0,13.2188,13.2188,13.0815,13.1072,463200.0
2013-08-15 12:10:00,15.28,15.35,15.26,15.35,181600.0,13.1072,13.1673,13.0901,13.1673,181600.0
2013-08-15 12:20:00,15.35,15.4,15.34,15.35,206400.0,13.1673,13.2102,13.1587,13.1673,206400.0
2013-08-15 12:30:00,15.34,15.43,15.28,15.43,405500.0,13.1587,13.2359,13.1072,13.2359,405500.0
2013-08-15 12:40:00,15.43,15.49,15.42,15.45,638500.0,13.2359,13.2874,13.2273,13.2531,638500.0
2013-08-15 12:50:00,15.44,15.48,15.41,15.43,611500.0,13.2445,13.2788,13.2188,13.2359,611500.0
2013-08-15 13:00:00,15.43,15.63,15.43,15.58,515100.0,13.2359,13.4075,13.2359,13.3646,515100.0
2013-08-15 13:10:00,15.58,15.6,15.42,15.5,528700.0,13.3646,13.3817,13.2273,13.296,528700.0
2013-08-15 13:20:00,15.51,15.66,15.5,15.61,357500.0,13.3045,13.4332,13.296,13.3903,357500.0
2013-08-15 13:30:00,15.62,15.65,15.51,15.55,274900.0,13.3989,13.4246,13.3045,13.3388,274900.0
2013-08-15 13:40:00,15.55,15.6,15.51,15.59,227100.0,13.3388,13.3817,13.3045,13.3732,227100.0
2013-08-15 13:50:00,15.6,15.66,15.59,15.65,163100.0,13.3817,13.4332,13.3732,13.4246,163100.0
2013-08-15 14:00:00,15.65,15.77,15.65,15.7,653200.0,13.4246,13.5276,13.4246,13.4675,653200.0
2013-08-15 14:10:00,15.7,15.7,15.64,15.69,361500.0,13.4675,13.4675,13.416,13.4589,361500.0
2013-08-15 14:20:00,15.7,15.73,15.63,15.71,380800.0,13.4675,13.4932,13.4075,13.4761,380800.0
2013-08-15 14:30:00,15.71,15.87,15.7,15.86,534000.0,13.4761,13.6133,13.4675,13.6048,534000.0
2013-08-15 14:40:00,15.86,16.03,15.86,16.01,971600.0,13.6048,13.7506,13.6048,13.7334,971600.0
2013-08-15 14:50:00,16.01,16.1,15.99,16.01,871200.0,13.7334,13.8106,13.7163,13.7334,871200.0
2013-08-15 15:00:00,16.02,16.05,15.98,16.0,637600.0,13.742,13.7677,13.7077,13.7249,637600.0
2013-08-15 15:10:00,15.99,16.03,15.94,16.02,678500.0,13.7163,13.7506,13.6734,13.742,678500.0
2013-08-15 15:20:00,16.02,16.05,15.94,15.96,685000.0,13.742,13.7677,13.6734,13.6905,685000.0
2013-08-15 15:30:00,15.95,15.99,15.87,15.89,701900.0,13.682,13.7163,13.6133,13.6305,701900.0
2013-08-15 15:40:00,15.88,15.97,15.83,15.96,901600.0,13.6219,13.6991,13.579,13.6905,901600.0
2013-08-15 15:50:00,15.95,15.96,15.9,15.92,1779800.0,13.682,13.6905,13.6391,13.6562,1779800.0
2013-08-16 09:30:00,16.0,16.59,15.96,16.58,1421600.0,13.7249,14.231,13.6905,14.2224,1421600.0
2013-08-16 09:40:00,16.57,16.58,16.2,16.41,949900.0,14.2138,14.2224,13.8964,14.0766,949900.0
2013-08-16 09:50:00,16.42,16.63,16.36,16.61,1091500.0,14.0851,14.2653,14.0337,14.2481,1091500.0
2013-08-16 10:00:00,16.62,16.65,16.52,16.53,1208100.0,14.2567,14.2824,14.1709,14.1795,1208100.0
2013-08-16 10:10:00,16.53,16.58,16.42,16.5,704400.0,14.1795,14.2224,14.0851,14.1538,704400.0
2013-08-16 10:20:00,16.49,16.59,16.46,16.52,510200.0,14.1452,14.231,14.1194,14.1709,510200.0
2013-08-16 10:30:00,16.53,16.53,16.38,16.41,590300.0,14.1795,14.1795,14.0508,14.0766,590300.0
2013-08-16 10:40:00,16.41,16.52,16.36,16.51,507500.0,14.0766,14.1709,14.0337,14.1623,507500.0
2013-08-16 10:50:00,16.51,16.63,16.5,16.55,886700.0,14.1623,14.2653,14.1538,14.1966,886700.0
2013-08-16 11:00:00,16.55,16.57,16.45,16.45,536700.0,14.1966,14.2138,14.1109,14.1109,536700.0
2013-08-16 11:10:00,16.46,16.57,16.44,16.52,452300.0,14.1194,14.2138,14.1023,14.1709,452300.0
2013-08-16 11:20:00,16.52,16.56,16.49,16.52,304200.0,14.1709,14.2052,14.1452,14.1709,304200.0
2013-08-16 11:30:00,16.51,16.54,16.46,16.5,310400.0,14.1623,14.1881,14.1194,14.1538,310400.0
2013-08-16 11:40:00,16.5,16.5,16.4,16.48,419600.0,14.1538,14.1538,14.068,14.1366,419600.0
2013-08-16 11:50:00,16.48,16.48,16.42,16.45,288400.0,14.1366,14.1366,14.0851,14.1109,288400.0
2013-08-16 12:00:00,16.46,16.46,16.41,16.45,340000.0,14.1194,14.1194,14.0766,14.1109,340000.0
2013-08-16 12:10:00,16.45,16.49,16.37,16.44,549700.0,14.1109,14.1452,14.0422,14.1023,549700.0
2013-08-16 12:20:00,16.44,16.46,16.39,16.42,931800.0,14.1023,14.1194,14.0594,14.0851,931800.0
2013-08-16 12:30:00,16.42,16.46,16.4,16.41,415500.0,14.0851,14.1194,14.068,14.0766,415500.0
2013-08-16 12:40:00,16.42,16.44,16.38,16.43,295200.0,14.0851,14.1023,14.0508,14.0937,295200.0
2013-08-16 12:50:00,16.42,16.43,16.35,16.37,308100.0,14.0851,14.0937,14.0251,14.0422,308100.0
2013-08-16 13:00:00,16.38,16.41,16.26,16.28,753700.0,14.0508,14.0766,13.9479,13.965,753700.0
2013-08-16 13:10:00,16.29,16.29,16.16,16.18,621000.0,13.9736,13.9736,13.8621,13.8793,621000.0
2013-08-16 13:20:00,16.17,16.24,16.08,16.19,649600.0,13.8707,13.9307,13.7935,13.8878,649600.0
2013-08-16 13:30:00,16.2,16.27,16.19,16.22,556500.0,13.8964,13.9565,13.8878,13.9136,556500.0
2013-08-16 13:40:00,16.22,16.27,16.16,16.27,383100.0,13.9136,13.9565,13.8621,13.9565,383100.0
2013-08-16 13:50:00,16.27,16.27,16.2,16.23,335700.0,13.9565,13.9565,13.8964,13.9221,335700.0
2013-08-16 14:00:00,16.22,16.25,16.17,16.21,331000.0,13.9136,13.9393,13.8707,13.905,331000.0
2013-08-16 14:10:00,16.21,16.25,16.18,16.18,458200.0,13.905,13.9393,13.8793,13.8793,458200.0
2013-08-16 14:20:00,16.18,16.23,16.16,16.21,343700.0,13.8793,13.9221,13.8621,13.905,343700.0
2013-08-16 14:30:00,16.21,16.21,16.1,16.14,386900.0,13.905,13.905,13.8106,13.8449,386900.0
2013-08-16 14:40:00,16.14,16.23,16.13,16.19,338800.0,13.8449,13.9221,13.8364,13.8878,338800.0
2013-08-16 14:50:00,16.19,16.23,16.18,16.21,292600.0,13.8878,13.9221,13.8793,13.905,292600.0
2013-08-16 15:00:00,16.21,16.22,16.17,16.2,423100.0,13.905,13.9136,13.8707,13.8964,423100.0
2013-08-16 15:10:00,16.2,16.2,16.14,16.14,173300.0,13.8964,13.8964,13.8449,13.8449,173300.0
2013-08-16 15:20:00,16.14,16.18,16.12,16.13,354000.0,13.8449,13.8793,13.8278,13.8364,354000.0
2013-08-16 15:30:00,16.14,16.27,16.12,16.26,441100.0,13.8449,13.9565,13.8278,13.9479,441100.0
2013-08-16 15:40:00,16.26,16.33,16.24,16.27,1003900.0,13.9479,14.0079,13.9307,13.9565,1003900.0
2013-08-16 15:50:00,16.27,16.3,16.26,16.27,1120600.0,13.9565,13.9822,13.9479,13.9565,1120600.0
2013-08-19 09:30:00,16.58,16.58,16.31,16.39,1074000.0,14.2224,14.2224,13.9908,14.0594,1074000.0
2013-08-19 09:40:00,16.39,16.51,16.36,16.37,696600.0,14.0594,14.1623,14.0337,14.0422,696600.0
2013-08-19 09:50:00,16.36,16.44,16.3,16.4,535400.0,14.0337,14.1023,13.9822,14.068,535400.0
2013-08-19 10:00:00,16.4,16.43,16.27,16.3,503600.0,14.068,14.0937,13.9565,13.9822,503600.0
2013-08-19 10:10:00,16.29,16.33,16.21,16.21,412800.0,13.9736,14.0079,13.905,13.905,412800.0
2013-08-19 10:20:00,16.21,16.27,16.14,16.18,446500.0,13.905,13.9565,13.8449,13.8793,446500.0
2013-08-19 10:30:00,16.16,16.25,16.16,16.21,344400.0,13.8621,13.9393,13.8621,13.905,344400.0
2013-08-19 10:40:00,16.2,16.21,16.11,16.13,518300.0,13.8964,13.905,13.8192,13.8364,518300.0
2013-08-19 10:50:00,16.13,16.2,16.08,16.11,352100.0,13.8364,13.8964,13.7935,13.8192,352100.0
2013-08-19 11:00:00,16.11,16.14,16.08,16.12,239400.0,13.8192,13.8449,13.7935,13.8278,239400.0
2013-08-19 11:10:00,16.11,16.11,16.06,16.06,353200.0,13.8192,13.8192,13.7763,13.7763,353200.0
2013-08-19 11:20:00,16.06,16.08,16.01,16.04,326900.0,13.7763,13.7935,13.7334,13.7592,326900.0
2013-08-19 11:30:00,16.03,16.04,15.94,15.94,348900.0,13.7506,13.7592,13.6734,13.6734,348900.0
2013-08-19 11:40:00,15.95,15.98,15.88,15.91,372900.0,13.682,13.7077,13.6219,13.6477,372900.0
2013-08-19 11:50:00,15.9,15.91,15.86,15.88,231800.0,13.6391,13.6477,13.6048,13.6219,231800.0
2013-08-19 12:00:00,15.89,15.91,15.85,15.88,232900.0,13.6305,13.6477,13.5962,13.6219,232900.0
2013-08-19 12:10:00,15.87,15.99,15.87,15.96,346500.0,13.6133,13.7163,13.6133,13.6905,346500.0
2013-08-19 12:20:00,15.96,16.0,15.93,15.94,281600.0,13.6905,13.7249,13.6648,13.6734,281600.0
2013-08-19 12:30:00,15.93,15.93,15.87,15.87,154000.0,13.6648,13.6648,13.6133,13.6133,154000.0
2013-08-19 12:40:00,15.87,15.92,15.85,15.88,230300.0,13.6133,13.6562,13.5962,13.6219,230300.0
2013-08-19 12:50:00,15.87,15.89,15.85,15.86,141200.0,13.6133,13.6305,13.5962,13.6048,141200.0
2013-08-19 13:00:00,15.86,15.86,15.73,15.73,197100.0,13.6048,13.6048,13.4932,13.4932,197100.0
2013-08-19 13:10:00,15.73,15.78,15.7,15.74,215400.0,13.4932,13.5361,13.4675,13.5018,215400.0
2013-08-19 13:20:00,15.74,15.76,15.66,15.76,212100.0,13.5018,13.519,13.4332,13.519,212100.0
2013-08-19 13:30:00,15.75,15.79,15.67,15.67,139100.0,13.5104,13.5447,13.4418,13.4418,139100.0
2013-08-19 13:40:00,15.66,15.7,15.65,15.69,150700.0,13.4332,13.4675,13.4246,13.4589,150700.0
2013-08-19 13:50:00,15.69,15.82,15.69,15.79,265100.0,13.4589,13.5704,13.4589,13.5447,265100.0
2013-08-19 14:00:00,15.78,15.78,15.75,15.75,150100.0,13.5361,13.5361,13.5104,13.5104,150100.0
2013-08-19 14:10:00,15.76,15.76,15.73,15.73,172400.0,13.519,13.519,13.4932,13.4932,172400.0
2013-08-19 14:20:00,15.74,15.76,15.7,15.75,137900.0,13.5018,13.519,13.4675,13.5104,137900.0
2013-08-19 14:30:00,15.76,15.76,15.68,15.71,149200.0,13.519,13.519,13.4504,13.4761,149200.0
2013-08-19 14:40:00,15.7,15.72,15.69,15.7,204000.0,13.4675,13.4847,13.4589,13.4675,204000.0
2013-08-19 14:50:00,15.7,15.76,15.69,15.72,266200.0,13.4675,13.519,13.4589,13.4847,266200.0
2013-08-19 15:00:00,15.72,15.72,15.59,15.61,400400.0,13.4847,13.4847,13.3732,13.3903,400400.0
2013-08-19 15:10:00,15.61,15.67,15.6,15.64,444800.0,13.3903,13.4418,13.3817,13.416,444800.0
2013-08-19 15:20:00,15.63,15.66,15.6,15.6,261900.0,13.4075,13.4332,13.3817,13.3817,261900.0
2013-08-19 15:30:00,15.61,15.64,15.57,15.58,300500.0,13.3903,13.416,13.356,13.3646,300500.0
2013-08-19 15:40:00,15.58,15.64,15.56,15.62,447700.0,13.3646,13.416,13.3474,13.3989,447700.0
2013-08-19 15:50:00,15.62,15.69,15.61,15.65,889000.0,13.3989,13.4589,13.3903,13.4246,889000.0
2013-08-20 09:30:00,15.83,16.18,15.79,15.81,744200.0,13.579,13.8793,13.5447,13.5619,744200.0
2013-08-20 09:40:00,15.8,15.97,15.69,15.76,470800.0,13.5533,13.6991,13.4589,13.519,470800.0
2013-08-20 09:50:00,15.75,15.91,15.73,15.77,404600.0,13.5104,13.6477,13.4932,13.5276,404600.0
2013-08-20 10:00:00,15.76,15.9,15.76,15.85,307500.0,13.519,13.6391,13.519,13.5962,307500.0
2013-08-20 10:10:00,15.86,15.89,15.8,15.87,223200.0,13.6048,13.6305,13.5533,13.6133,223200.0
2013-08-20 10:20:00,15.87,15.97,15.87,15.93,219200.0,13.6133,13.6991,13.6133,13.6648,219200.0
2013-08-20 10:30:00,15.93,16.18,15.89,16.13,478300.0,13.6648,13.8793,13.6305,13.8364,478300.0
2013-08-20 10:40:00,16.13,16.15,16.05,16.08,317600.0,13.8364,13.8535,13.7677,13.7935,317600.0
2013-08-20 10:50:00,16.07,16.1,16.0,16.03,204700.0,13.7849,13.8106,13.7249,13.7506,204700.0
2013-08-20 11:00:00,16.03,16.09,16.03,16.07,171000.0,13.7506,13.8021,13.7506,13.7849,171000.0
2013-08-20 11:10:00,16.07,16.1,16.03,16.1,134200.0,13.7849,13.8106,13.7506,13.8106,134200.0
2013-08-20 11:20:00,16.09,16.14,16.04,16.05,157300.0,13.8021,13.8449,13.7592,13.7677,157300.0
2013-08-20 11:30:00,16.06,16.12,16.06,16.06,115000.0,13.7763,13.8278,13.7763,13.7763,115000.0
2013-08-20 11:40:00,16.07,16.16,16.05,16.13,128600.0,13.7849,13.8621,13.7677,13.8364,128600.0
2013-08-20 11:50:00,16.14,16.15,16.08,16.13,151900.0,13.8449,13.8535,13.7935,13.8364,151900.0
2013-08-20 12:00:00,16.14,16.16,16.12,16.13,100300.0,13.8449,13.8621,13.8278,13.8364,100300.0
2013-08-20 12:10:00,16.12,16.18,16.09,16.18,139800.0,13.8278,13.8793,13.8021,13.8793,139800.0
2013-08-20 12:20:00,16.17,16.18,16.15,16.15,93600.0,13.8707,13.8793,13.8535,13.8535,93600.0
2013-08-20 12:30:00,16.16,16.16,16.09,16.1,114200.0,13.8621,13.8621,13.8021,13.8106,114200.0
2013-08-20 12:40:00,16.11,16.14,16.1,16.1,159200.0,13.8192,13.8449,13.8106,13.8106,159200.0
2013-08-20 12:50:00,16.1,16.11,16.06,16.11,57800.0,13.8106,13.8192,13.7763,13.8192,57800.0
2013-08-20 13:00:00,16.11,16.15,16.09,16.1,136500.0,13.8192,13.8535,13.8021,13.8106,136500.0
2013-08-20 13:10:00,16.11,16.15,16.1,16.14,140400.0,13.8192,13.8535,13.8106,13.8449,140400.0
2013-08-20 13:20:00,16.14,16.14,16.09,16.1,144200.0,13.8449,13.8449,13.8021,13.8106,144200.0
2013-08-20 13:30:00,16.11,16.14,16.06,16.06,101900.0,13.8192,13.8449,13.7763,13.7763,101900.0
2013-08-20 13:40:00,16.06,16.1,16.04,16.07,94400.0,13.7763,13.8106,13.7592,13.7849,94400.0
2013-08-20 13:50:00,16.08,16.09,16.05,16.07,110900.0,13.7935,13.8021,13.7677,13.7849,110900.0
2013-08-20 14:00:00,16.08,16.11,16.07,16.1,157100.0,13.7935,13.8192,13.7849,13.8106,157100.0
2013-08-20 14:10:00,16.09,16.12,16.06,16.12,87500.0,13.8021,13.8278,13.7763,13.8278,87500.0
2013-08-20 14:20:00,16.12,16.16,16.1,16.13,122400.0,13.8278,13.8621,13.8106,13.8364,122400.0
2013-08-20 14:30:00,16.12,16.17,16.11,16.16,133300.0,13.8278,13.8707,13.8192,13.8621,133300.0
2013-08-20 14:40:00,16.17,16.19,16.12,16.17,312800.0,13.8707,13.8878,13.8278,13.8707,312800.0
2013-08-20 14:50:00,16.17,16.21,16.17,16.2,171700.0,13.8707,13.905,13.8707,13.8964,171700.0
2013-08-20 15:00:00,16.2,16.24,16.19,16.24,118900.0,13.8964,13.9307,13.8878,13.9307,118900.0
2013-08-20 15:10:00,16.24,16.3,16.22,16.29,325300.0,13.9307,13.9822,13.9136,13.9736,325300.0
2013-08-20 15:20:00,16.29,16.3,16.22,16.29,294500.0,13.9736,13.9822,13.9136,13.9736,294500.0
2013-08-20 15:30:00,16.3,16.31,16.25,16.26,309200.0,13.9822,13.9908,13.9393,13.9479,309200.0
2013-08-20 15:40:00,16.25,16.26,16.17,16.2,518200.0,13.9393,13.9479,13.8707,13.8964,518200.0
2013-08-20 15:50:00,16.19,16.23,16.19,16.19,863900.0,13.8878,13.9221,13.8878,13.8878,863900.0
2013-08-21 09:30:00,16.08,16.41,16.01,16.38,600100.0,13.7935,14.0766,13.7334,14.0508,600100.0
2013-08-21 09:40:00,16.38,16.38,16.22,16.29,430400.0,14.0508,14.0508,13.9136,13.9736,430400.0
2013-08-21 09:50:00,16.29,16.3,16.09,16.1,528700.0,13.9736,13.9822,13.8021,13.8106,528700.0
2013-08-21 10:00:00,16.1,16.48,16.1,16.38,1057000.0,13.8106,14.1366,13.8106,14.0508,1057000.0
2013-08-21 10:10:00,16.38,16.41,16.31,16.35,541700.0,14.0508,14.0766,13.9908,14.0251,541700.0
2013-08-21 10:20:00,16.36,16.42,16.35,16.4,346700.0,14.0337,14.0851,14.0251,14.068,346700.0
2013-08-21 10:30:00,16.4,16.47,16.39,16.42,388000.0,14.068,14.128,14.0594,14.0851,388000.0
2013-08-21 10:40:00,16.42,16.47,16.39,16.41,304100.0,14.0851,14.128,14.0594,14.0766,304100.0
2013-08-21 10:50:00,16.4,16.42,16.36,16.4,218700.0,14.068,14.0851,14.0337,14.068,218700.0
2013-08-21 11:00:00,16.4,16.41,16.35,16.38,183900.0,14.068,14.0766,14.0251,14.0508,183900.0
2013-08-21 11:10:00,16.37,16.38,16.27,16.28,285900.0,14.0422,14.0508,13.9565,13.965,285900.0
2013-08-21 11:20:00,16.27,16.33,16.23,16.24,239700.0,13.9565,14.0079,13.9221,13.9307,239700.0
2013-08-21 11:30:00,16.24,16.29,16.18,16.23,260900.0,13.9307,13.9736,13.8793,13.9221,260900.0
2013-08-21 11:40:00,16.23,16.29,16.21,16.22,116300.0,13.9221,13.9736,13.905,13.9136,116300.0
2013-08-21 11:50:00,16.23,16.28,16.18,16.27,229300.0,13.9221,13.965,13.8793,13.9565,229300.0
2013-08-21 12:00:00,16.27,16.27,16.19,16.19,114000.0,13.9565,13.9565,13.8878,13.8878,114000.0
2013-08-21 12:10:00,16.19,16.25,16.19,16.23,98600.0,13.8878,13.9393,13.8878,13.9221,98600.0
2013-08-21 12:20:00,16.22,16.26,16.18,16.23,164400.0,13.9136,13.9479,13.8793,13.9221,164400.0
2013-08-21 12:30:00,16.23,16.23,16.18,16.19,159900.0,13.9221,13.9221,13.8793,13.8878,159900.0
2013-08-21 12:40:00,16.19,16.23,16.19,16.21,99500.0,13.8878,13.9221,13.8878,13.905,99500.0
2013-08-21 12:50:00,16.21,16.24,16.19,16.2,110100.0,13.905,13.9307,13.8878,13.8964,110100.0
2013-08-21 13:00:00,16.2,16.2,16.14,16.15,75100.0,13.8964,13.8964,13.8449,13.8535,75100.0
2013-08-21 13:10:00,16.15,16.22,16.14,16.17,119200.0,13.8535,13.9136,13.8449,13.8707,119200.0
2013-08-21 13:20:00,16.17,16.19,16.14,16.18,185100.0,13.8707,13.8878,13.8449,13.8793,185100.0
2013-08-21 13:30:00,16.19,16.2,16.15,16.17,96000.0,13.8878,13.8964,13.8535,13.8707,96000.0
2013-08-21 13:40:00,16.18,16.21,16.16,16.2,107300.0,13.8793,13.905,13.8621,13.8964,107300.0
2013-08-21 13:50:00,16.21,16.22,16.19,16.22,77800.0,13.905,13.9136,13.8878,13.9136,77800.0
2013-08-21 14:00:00,16.22,16.22,15.97,16.09,487300.0,13.9136,13.9136,13.6991,13.8021,487300.0
2013-08-21 14:10:00,16.1,16.23,16.05,16.14,555000.0,13.8106,13.9221,13.7677,13.8449,555000.0
2013-08-21 14:20:00,16.14,16.16,16.08,16.16,318600.0,13.8449,13.8621,13.7935,13.8621,318600.0
2013-08-21 14:30:00,16.16,16.34,16.16,16.32,460300.0,13.8621,14.0165,13.8621,13.9994,460300.0
2013-08-21 14:40:00,16.32,16.38,16.27,16.34,219400.0,13.9994,14.0508,13.9565,14.0165,219400.0
2013-08-21 14:50:00,16.33,16.35,16.26,16.27,226000.0,14.0079,14.0251,13.9479,13.9565,226000.0
2013-08-21 15:00:00,16.28,16.32,16.23,16.23,421200.0,13.965,13.9994,13.9221,13.9221,421200.0
2013-08-21 15:10:00,16.23,16.26,16.2,16.21,220600.0,13.9221,13.9479,13.8964,13.905,220600.0
2013-08-21 15:20:00,16.2,16.21,16.16,16.17,222900.0,13.8964,13.905,13.8621,13.8707,222900.0
2013-08-21 15:30:00,16.17,16.19,16.15,16.18,285700.0,13.8707,13.8878,13.8535,13.8793,285700.0
2013-08-21 15:40:00,16.18,16.18,16.12,16.14,470300.0,13.8793,13.8793,13.8278,13.8449,470300.0
2013-08-21 15:50:00,16.14,16.14,16.1,16.11,685400.0,13.8449,13.8449,13.8106,13.8192,685400.0
2013-08-22 09:30:00,16.16,16.38,16.11,16.35,217900.0,13.8621,14.0508,13.8192,14.0251,217900.0
2013-08-22 09:40:00,16.37,16.41,16.26,16.33,419400.0,14.0422,14.0766,13.9479,14.0079,419400.0
2013-08-22 09:50:00,16.33,16.44,16.33,16.43,257300.0,14.0079,14.1023,14.0079,14.0937,257300.0
2013-08-22 10:00:00,16.43,16.5,16.41,16.48,335300.0,14.0937,14.1538,14.0766,14.1366,335300.0
2013-08-22 10:10:00,16.49,16.6,16.45,16.6,345400.0,14.1452,14.2395,14.1109,14.2395,345400.0
2013-08-22 10:20:00,16.6,16.6,16.44,16.49,255400.0,14.2395,14.2395,14.1023,14.1452,255400.0
2013-08-22 10:30:00,16.49,16.49,16.42,16.46,176500.0,14.1452,14.1452,14.0851,14.1194,176500.0
2013-08-22 10:40:00,16.45,16.53,16.42,16.43,219100.0,14.1109,14.1795,14.0851,14.0937,219100.0
2013-08-22 10:50:00,16.42,16.43,16.32,16.34,193700.0,14.0851,14.0937,13.9994,14.0165,193700.0
2013-08-22 11:00:00,16.34,16.37,16.28,16.3,244400.0,14.0165,14.0422,13.965,13.9822,244400.0
2013-08-22 11:10:00,16.3,16.36,16.26,16.26,271400.0,13.9822,14.0337,13.9479,13.9479,271400.0
2013-08-22 11:20:00,16.26,16.28,16.21,16.23,292300.0,13.9479,13.965,13.905,13.9221,292300.0
2013-08-22 11:30:00,16.24,16.32,16.22,16.28,154700.0,13.9307,13.9994,13.9136,13.965,154700.0
2013-08-22 11:40:00,16.27,16.37,16.24,16.36,128100.0,13.9565,14.0422,13.9307,14.0337,128100.0
2013-08-22 11:50:00,16.36,16.38,16.32,16.35,234400.0,14.0337,14.0508,13.9994,14.0251,234400.0
2013-08-22 12:00:00,16.35,16.39,16.33,16.34,128500.0,14.0251,14.0594,14.0079,14.0165,128500.0
2013-08-22 12:10:00,16.34,16.39,16.31,16.31,80800.0,14.0165,14.0594,13.9908,13.9908,80800.0
2013-08-22 12:20:00,16.31,16.35,16.29,16.31,69100.0,13.9908,14.0251,13.9736,13.9908,69100.0
2013-08-22 12:30:00,16.31,16.34,16.29,16.34,43800.0,13.9908,14.0165,13.9736,14.0165,43800.0
2013-08-22 12:40:00,16.34,16.36,16.29,16.3,70600.0,14.0165,14.0337,13.9736,13.9822,70600.0
2013-08-22 12:50:00,16.29,16.29,16.23,16.25,85100.0,13.9736,13.9736,13.9221,13.9393,85100.0
2013-08-22 13:00:00,16.25,16.28,16.24,16.27,64700.0,13.9393,13.965,13.9307,13.9565,64700.0
2013-08-22 13:10:00,16.28,16.33,16.25,16.3,73300.0,13.965,14.0079,13.9393,13.9822,73300.0
2013-08-22 13:20:00,16.31,16.31,16.27,16.31,32000.0,13.9908,13.9908,13.9565,13.9908,32000.0
2013-08-22 13:30:00,16.31,16.32,16.26,16.27,38900.0,13.9908,13.9994,13.9479,13.9565,38900.0
2013-08-22 13:40:00,16.28,16.29,16.23,16.26,82600.0,13.965,13.9736,13.9221,13.9479,82600.0
2013-08-22 13:50:00,16.27,16.33,16.26,16.3,81400.0,13.9565,14.0079,13.9479,13.9822,81400.0
2013-08-22 14:00:00,16.31,16.35,16.29,16.29,40000.0,13.9908,14.0251,13.9736,13.9736,40000.0
2013-08-22 14:10:00,16.29,16.34,16.29,16.34,38700.0,13.9736,14.0165,13.9736,14.0165,38700.0
2013-08-22 14:20:00,16.32,16.38,16.3,16.36,62900.0,13.9994,14.0508,13.9822,14.0337,62900.0
2013-08-22 14:30:00,16.37,16.4,16.34,16.39,84700.0,14.0422,14.068,14.0165,14.0594,84700.0
2013-08-22 14:40:00,16.38,16.4,16.31,16.34,84200.0,14.0508,14.068,13.9908,14.0165,84200.0
2013-08-22 14:50:00,16.33,16.37,16.31,16.32,74400.0,14.0079,14.0422,13.9908,13.9994,74400.0
2013-08-22 15:00:00,16.31,16.33,16.28,16.3,85700.0,13.9908,14.0079,13.965,13.9822,85700.0
2013-08-22 15:10:00,16.3,16.36,16.3,16.33,76800.0,13.9822,14.0337,13.9822,14.0079,76800.0
2013-08-22 15:20:00,16.33,16.4,16.33,16.36,143700.0,14.0079,14.068,14.0079,14.0337,143700.0
2013-08-22 15:30:00,16.36,16.41,16.36,16.38,217900.0,14.0337,14.0766,14.0337,14.0508,217900.0
2013-08-22 15:40:00,16.38,16.39,16.34,16.35,349600.0,14.0508,14.0594,14.0165,14.0251,349600.0
2013-08-22 15:50:00,16.34,16.35,16.32,16.33,401500.0,14.0165,14.0251,13.9994,14.0079,401500.0
2013-08-23 09:30:00,16.43,16.43,16.16,16.2,194700.0,14.0937,14.0937,13.8621,13.8964,194700.0
2013-08-23 09:40:00,16.21,16.24,16.1,16.16,293000.0,13.905,13.9307,13.8106,13.8621,293000.0
2013-08-23 09:50:00,16.15,16.15,16.02,16.02,296900.0,13.8535,13.8535,13.742,13.742,296900.0
2013-08-23 10:00:00,16.01,16.01,15.65,15.69,1321100.0,13.7334,13.7334,13.4246,13.4589,1321100.0
2013-08-23 10:10:00,15.69,15.73,15.62,15.72,482100.0,13.4589,13.4932,13.3989,13.4847,482100.0
2013-08-23 10:20:00,15.71,15.87,15.67,15.79,456700.0,13.4761,13.6133,13.4418,13.5447,456700.0
2013-08-23 10:30:00,15.8,15.9,15.78,15.86,340800.0,13.5533,13.6391,13.5361,13.6048,340800.0
2013-08-23 10:40:00,15.86,15.89,15.81,15.86,308000.0,13.6048,13.6305,13.5619,13.6048,308000.0
2013-08-23 10:50:00,15.87,15.96,15.86,15.91,277900.0,13.6133,13.6905,13.6048,13.6477,277900.0
2013-08-23 11:00:00,15.91,15.96,15.84,15.88,205400.0,13.6477,13.6905,13.5876,13.6219,205400.0
2013-08-23 11:10:00,15.88,15.98,15.88,15.95,461700.0,13.6219,13.7077,13.6219,13.682,461700.0
2013-08-23 11:20:00,15.95,15.97,15.94,15.96,222800.0,13.682,13.6991,13.6734,13.6905,222800.0
2013-08-23 11:30:00,15.97,16.03,15.96,16.03,295400.0,13.6991,13.7506,13.6905,13.7506,295400.0
2013-08-23 11:40:00,16.02,16.04,15.99,16.01,194000.0,13.742,13.7592,13.7163,13.7334,194000.0
2013-08-23 11:50:00,16.01,16.02,15.99,16.02,93600.0,13.7334,13.742,13.7163,13.742,93600.0
2013-08-23 12:00:00,16.02,16.03,16.01,16.03,197200.0,13.742,13.7506,13.7334,13.7506,197200.0
2013-08-23 12:10:00,16.03,16.04,16.01,16.03,126100.0,13.7506,13.7592,13.7334,13.7506,126100.0
2013-08-23 12:20:00,16.03,16.03,16.02,16.03,146600.0,13.7506,13.7506,13.742,13.7506,146600.0
2013-08-23 12:30:00,16.02,16.06,16.02,16.04,229000.0,13.742,13.7763,13.742,13.7592,229000.0
2013-08-23 12:40:00,16.04,16.06,16.03,16.06,140700.0,13.7592,13.7763,13.7506,13.7763,140700.0
2013-08-23 12:50:00,16.06,16.07,16.03,16.06,256900.0,13.7763,13.7849,13.7506,13.7763,256900.0
2013-08-23 13:00:00,16.06,16.06,15.94,15.98,259800.0,13.7763,13.7763,13.6734,13.7077,259800.0
2013-08-23 13:10:00,15.99,16.0,15.96,16.0,237800.0,13.7163,13.7249,13.6905,13.7249,237800.0
2013-08-23 13:20:00,16.0,16.02,15.97,16.0,168900.0,13.7249,13.742,13.6991,13.7249,168900.0
2013-08-23 13:30:00,16.0,16.03,15.99,16.03,120200.0,13.7249,13.7506,13.7163,13.7506,120200.0
2013-08-23 13:40:00,16.03,16.04,16.0,16.01,78700.0,13.7506,13.7592,13.7249,13.7334,78700.0
2013-08-23 13:50:00,16.0,16.03,16.0,16.02,163700.0,13.7249,13.7506,13.7249,13.742,163700.0
2013-08-23 14:00:00,16.01,16.02,16.0,16.01,121100.0,13.7334,13.742,13.7249,13.7334,121100.0
2013-08-23 14:10:00,16.0,16.02,15.96,16.0,197600.0,13.7249,13.742,13.6905,13.7249,197600.0
2013-08-23 14:20:00,16.0,16.01,15.98,16.0,133700.0,13.7249,13.7334,13.7077,13.7249,133700.0
2013-08-23 14:30:00,15.99,16.03,15.99,16.03,42800.0,13.7163,13.7506,13.7163,13.7506,42800.0
2013-08-23 14:40:00,16.03,16.03,15.99,16.02,119500.0,13.7506,13.7506,13.7163,13.742,119500.0
2013-08-23 14:50:00,16.01,16.04,16.01,16.02,100200.0,13.7334,13.7592,13.7334,13.742,100200.0
2013-08-23 15:00:00,16.02,16.04,15.99,16.02,160600.0,13.742,13.7592,13.7163,13.742,160600.0
2013-08-23 15:10:00,16.02,16.03,16.0,16.0,134500.0,13.742,13.7506,13.7249,13.7249,134500.0
2013-08-23 15:20:00,16.0,16.04,16.0,16.04,109300.0,13.7249,13.7592,13.7249,13.7592,109300.0
2013-08-23 15:30:00,16.03,16.05,16.0,16.03,216600.0,13.7506,13.7677,13.7249,13.7506,216600.0
2013-08-23 15:40:00,16.03,16.09,16.01,16.05,383300.0,13.7506,13.8021,13.7334,13.7677,383300.0
2013-08-23 15:50:00,16.05,16.08,16.05,16.06,473700.0,13.7677,13.7935,13.7677,13.7763,473700.0
2013-08-26 09:30:00,16.02,16.02,15.8,15.85,251000.0,13.742,13.742,13.5533,13.5962,251000.0
2013-08-26 09:40:00,15.85,16.01,15.78,15.97,270500.0,13.5962,13.7334,13.5361,13.6991,270500.0
2013-08-26 09:50:00,15.98,16.13,15.97,16.05,303800.0,13.7077,13.8364,13.6991,13.7677,303800.0
2013-08-26 10:00:00,16.06,16.28,16.06,16.25,367700.0,13.7763,13.965,13.7763,13.9393,367700.0
2013-08-26 10:10:00,16.25,16.29,16.2,16.27,231900.0,13.9393,13.9736,13.8964,13.9565,231900.0
2013-08-26 10:20:00,16.27,16.37,16.26,16.35,240500.0,13.9565,14.0422,13.9479,14.0251,240500.0
2013-08-26 10:30:00,16.36,16.36,16.26,16.36,206400.0,14.0337,14.0337,13.9479,14.0337,206400.0
2013-08-26 10:40:00,16.36,16.37,16.29,16.3,146700.0,14.0337,14.0422,13.9736,13.9822,146700.0
2013-08-26 10:50:00,16.3,16.3,16.24,16.24,147500.0,13.9822,13.9822,13.9307,13.9307,147500.0
2013-08-26 11:00:00,16.25,16.28,16.18,16.19,130400.0,13.9393,13.965,13.8793,13.8878,130400.0
2013-08-26 11:10:00,16.2,16.21,16.12,16.13,129000.0,13.8964,13.905,13.8278,13.8364,129000.0
2013-08-26 11:20:00,16.13,16.15,16.1,16.14,87200.0,13.8364,13.8535,13.8106,13.8449,87200.0
2013-08-26 11:30:00,16.14,16.23,16.14,16.23,102900.0,13.8449,13.9221,13.8449,13.9221,102900.0
2013-08-26 11:40:00,16.23,16.23,16.18,16.19,87100.0,13.9221,13.9221,13.8793,13.8878,87100.0
2013-08-26 11:50:00,16.19,16.21,16.16,16.2,61200.0,13.8878,13.905,13.8621,13.8964,61200.0
2013-08-26 12:00:00,16.2,16.22,16.16,16.16,49100.0,13.8964,13.9136,13.8621,13.8621,49100.0
2013-08-26 12:10:00,16.17,16.24,16.17,16.24,138600.0,13.8707,13.9307,13.8707,13.9307,138600.0
2013-08-26 12:20:00,16.24,16.25,16.19,16.22,38200.0,13.9307,13.9393,13.8878,13.9136,38200.0
2013-08-26 12:30:00,16.22,16.23,16.19,16.21,69000.0,13.9136,13.9221,13.8878,13.905,69000.0
2013-08-26 12:40:00,16.21,16.26,16.21,16.24,99100.0,13.905,13.9479,13.905,13.9307,99100.0
2013-08-26 12:50:00,16.24,16.31,16.23,16.31,79900.0,13.9307,13.9908,13.9221,13.9908,79900.0
2013-08-26 13:00:00,16.31,16.32,16.28,16.29,97700.0,13.9908,13.9994,13.965,13.9736,97700.0
2013-08-26 13:10:00,16.29,16.31,16.26,16.27,53600.0,13.9736,13.9908,13.9479,13.9565,53600.0
2013-08-26 13:20:00,16.26,16.27,16.21,16.22,99200.0,13.9479,13.9565,13.905,13.9136,99200.0
2013-08-26 13:30:00,16.22,16.22,16.17,16.18,65300.0,13.9136,13.9136,13.8707,13.8793,65300.0
2013-08-26 13:40:00,16.18,16.2,16.15,16.18,137000.0,13.8793,13.8964,13.8535,13.8793,137000.0
2013-08-26 13:50:00,16.17,16.19,16.15,16.16,90600.0,13.8707,13.8878,13.8535,13.8621,90600.0
2013-08-26 14:00:00,16.16,16.19,16.15,16.19,177900.0,13.8621,13.8878,13.8535,13.8878,177900.0
2013-08-26 14:10:00,16.19,16.22,16.18,16.2,70500.0,13.8878,13.9136,13.8793,13.8964,70500.0
2013-08-26 14:20:00,16.2,16.21,16.18,16.2,84200.0,13.8964,13.905,13.8793,13.8964,84200.0
2013-08-26 14:30:00,16.2,16.23,16.18,16.23,89000.0,13.8964,13.9221,13.8793,13.9221,89000.0
2013-08-26 14:40:00,16.23,16.25,16.21,16.24,150200.0,13.9221,13.9393,13.905,13.9307,150200.0
2013-08-26 14:50:00,16.25,16.27,16.23,16.26,106400.0,13.9393,13.9565,13.9221,13.9479,106400.0
2013-08-26 15:00:00,16.26,16.27,16.24,16.25,163100.0,13.9479,13.9565,13.9307,13.9393,163100.0
2013-08-26 15:10:00,16.26,16.26,16.16,16.21,256600.0,13.9479,13.9479,13.8621,13.905,256600.0
2013-08-26 15:20:00,16.21,16.21,16.11,16.16,316100.0,13.905,13.905,13.8192,13.8621,316100.0
2013-08-26 15:30:00,16.16,16.2,16.14,16.18,317100.0,13.8621,13.8964,13.8449,13.8793,317100.0
2013-08-26 15:40:00,16.19,16.21,16.14,16.17,353600.0,13.8878,13.905,13.8449,13.8707,353600.0
2013-08-26 15:50:00,16.17,16.18,16.13,16.16,414300.0,13.8707,13.8793,13.8364,13.8621,414300.0
2013-08-27 09:30:00,15.88,15.97,15.75,15.96,312200.0,13.6219,13.6991,13.5104,13.6905,312200.0
2013-08-27 09:40:00,15.96,15.98,15.81,15.9,448000.0,13.6905,13.7077,13.5619,13.6391,448000.0
2013-08-27 09:50:00,15.9,15.95,15.86,15.87,257500.0,13.6391,13.682,13.6048,13.6133,257500.0
2013-08-27 10:00:00,15.88,15.94,15.78,15.8,358600.0,13.6219,13.6734,13.5361,13.5533,358600.0
2013-08-27 10:10:00,15.8,15.84,15.77,15.79,239000.0,13.5533,13.5876,13.5276,13.5447,239000.0
2013-08-27 10:20:00,15.79,15.85,15.78,15.81,156000.0,13.5447,13.5962,13.5361,13.5619,156000.0
2013-08-27 10:30:00,15.82,15.83,15.78,15.8,322500.0,13.5704,13.579,13.5361,13.5533,322500.0
2013-08-27 10:40:00,15.79,15.81,15.75,15.76,163300.0,13.5447,13.5619,13.5104,13.519,163300.0
2013-08-27 10:50:00,15.76,15.76,15.68,15.7,357700.0,13.519,13.519,13.4504,13.4675,357700.0
2013-08-27 11:00:00,15.7,15.7,15.61,15.62,300000.0,13.4675,13.4675,13.3903,13.3989,300000.0
2013-08-27 11:10:00,15.62,15.67,15.61,15.65,516300.0,13.3989,13.4418,13.3903,13.4246,516300.0
2013-08-27 11:20:00,15.65,15.65,15.57,15.62,485300.0,13.4246,13.4246,13.356,13.3989,485300.0
2013-08-27 11:30:00,15.62,15.66,15.6,15.64,334500.0,13.3989,13.4332,13.3817,13.416,334500.0
2013-08-27 11:40:00,15.65,15.66,15.59,15.61,133900.0,13.4246,13.4332,13.3732,13.3903,133900.0
2013-08-27 11:50:00,15.6,15.64,15.6,15.61,128900.0,13.3817,13.416,13.3817,13.3903,128900.0
2013-08-27 12:00:00,15.61,15.62,15.55,15.6,187300.0,13.3903,13.3989,13.3388,13.3817,187300.0
2013-08-27 12:10:00,15.6,15.61,15.54,15.55,146100.0,13.3817,13.3903,13.3303,13.3388,146100.0
2013-08-27 12:20:00,15.55,15.61,15.54,15.6,123800.0,13.3388,13.3903,13.3303,13.3817,123800.0
2013-08-27 12:30:00,15.59,15.64,15.58,15.64,163400.0,13.3732,13.416,13.3646,13.416,163400.0
2013-08-27 12:40:00,15.64,15.64,15.58,15.63,134200.0,13.416,13.416,13.3646,13.4075,134200.0
2013-08-27 12:50:00,15.62,15.66,15.61,15.62,151400.0,13.3989,13.4332,13.3903,13.3989,151400.0
2013-08-27 13:00:00,15.62,15.64,15.59,15.6,168100.0,13.3989,13.416,13.3732,13.3817,168100.0
2013-08-27 13:10:00,15.6,15.6,15.58,15.59,104000.0,13.3817,13.3817,13.3646,13.3732,104000.0
2013-08-27 13:20:00,15.58,15.59,15.55,15.57,83500.0,13.3646,13.3732,13.3388,13.356,83500.0
2013-08-27 13:30:00,15.56,15.62,15.56,15.58,108000.0,13.3474,13.3989,13.3474,13.3646,108000.0
2013-08-27 13:40:00,15.57,15.63,15.57,15.61,95800.0,13.356,13.4075,13.356,13.3903,95800.0
2013-08-27 13:50:00,15.62,15.63,15.6,15.61,138400.0,13.3989,13.4075,13.3817,13.3903,138400.0
2013-08-27 14:00:00,15.6,15.63,15.59,15.6,123700.0,13.3817,13.4075,13.3732,13.3817,123700.0
2013-08-27 14:10:00,15.6,15.62,15.58,15.6,110400.0,13.3817,13.3989,13.3646,13.3817,110400.0
2013-08-27 14:20:00,15.6,15.6,15.54,15.59,103900.0,13.3817,13.3817,13.3303,13.3732,103900.0
2013-08-27 14:30:00,15.59,15.59,15.53,15.56,144500.0,13.3732,13.3732,13.3217,13.3474,144500.0
2013-08-27 14:40:00,15.56,15.62,15.54,15.61,127900.0,13.3474,13.3989,13.3303,13.3903,127900.0
2013-08-27 14:50:00,15.61,15.65,15.6,15.61,170300.0,13.3903,13.4246,13.3817,13.3903,170300.0
2013-08-27 15:00:00,15.6,15.64,15.58,15.63,177400.0,13.3817,13.416,13.3646,13.4075,177400.0
2013-08-27 15:10:00,15.63,15.63,15.57,15.59,151400.0,13.4075,13.4075,13.356,13.3732,151400.0
2013-08-27 15:20:00,15.59,15.61,15.57,15.6,186000.0,13.3732,13.3903,13.356,13.3817,186000.0
2013-08-27 15:30:00,15.6,15.6,15.54,15.59,287000.0,13.3817,13.3817,13.3303,13.3732,287000.0
2013-08-27 15:40:00,15.58,15.63,15.58,15.62,687200.0,13.3646,13.4075,13.3646,13.3989,687200.0
2013-08-27 15:50:00,15.62,15.63,15.59,15.62,880000.0,13.3989,13.4075,13.3732,13.3989,880000.0
2013-08-28 09:30:00,15.56,15.56,15.44,15.51,677000.0,13.3474,13.3474,13.2445,13.3045,677000.0
2013-08-28 09:40:00,15.52,15.53,15.39,15.43,463300.0,13.3131,13.3217,13.2016,13.2359,463300.0
2013-08-28 09:50:00,15.43,15.48,15.29,15.32,448000.0,13.2359,13.2788,13.1158,13.1415,448000.0
2013-08-28 10:00:00,15.32,15.42,15.29,15.3,569400.0,13.1415,13.2273,13.1158,13.1244,569400.0
2013-08-28 10:10:00,15.29,15.32,15.21,15.25,449800.0,13.1158,13.1415,13.0472,13.0815,449800.0
2013-08-28 10:20:00,15.25,15.26,15.16,15.19,597700.0,13.0815,13.0901,13.0043,13.03,597700.0
2013-08-28 10:30:00,15.2,15.36,15.2,15.35,538100.0,13.0386,13.1759,13.0386,13.1673,538100.0
2013-08-28 10:40:00,15.35,15.35,15.25,15.26,368700.0,13.1673,13.1673,13.0815,13.0901,368700.0
2013-08-28 10:50:00,15.25,15.36,15.25,15.31,281400.0,13.0815,13.1759,13.0815,13.133,281400.0
2013-08-28 11:00:00,15.31,15.36,15.29,15.29,226500.0,13.133,13.1759,13.1158,13.1158,226500.0
2013-08-28 11:10:00,15.3,15.34,15.27,15.28,244500.0,13.1244,13.1587,13.0987,13.1072,244500.0
2013-08-28 11:20:00,15.28,15.32,15.26,15.29,343600.0,13.1072,13.1415,13.0901,13.1158,343600.0
2013-08-28 11:30:00,15.29,15.31,15.26,15.29,213500.0,13.1158,13.133,13.0901,13.1158,213500.0
2013-08-28 11:40:00,15.29,15.32,15.28,15.28,162700.0,13.1158,13.1415,13.1072,13.1072,162700.0
2013-08-28 11:50:00,15.28,15.4,15.27,15.4,240300.0,13.1072,13.2102,13.0987,13.2102,240300.0
2013-08-28 12:00:00,15.4,15.46,15.37,15.46,249800.0,13.2102,13.2616,13.1844,13.2616,249800.0
2013-08-28 12:10:00,15.45,15.45,15.38,15.39,129000.0,13.2531,13.2531,13.193,13.2016,129000.0
2013-08-28 12:20:00,15.39,15.43,15.39,15.43,156300.0,13.2016,13.2359,13.2016,13.2359,156300.0
2013-08-28 12:30:00,15.43,15.5,15.43,15.49,176500.0,13.2359,13.296,13.2359,13.2874,176500.0
2013-08-28 12:40:00,15.48,15.5,15.47,15.48,156600.0,13.2788,13.296,13.2702,13.2788,156600.0
2013-08-28 12:50:00,15.48,15.5,15.46,15.46,92100.0,13.2788,13.296,13.2616,13.2616,92100.0
2013-08-28 13:00:00,15.47,15.48,15.43,15.43,116000.0,13.2702,13.2788,13.2359,13.2359,116000.0
2013-08-28 13:10:00,15.42,15.42,15.38,15.38,122300.0,13.2273,13.2273,13.193,13.193,122300.0
2013-08-28 13:20:00,15.39,15.44,15.39,15.44,148700.0,13.2016,13.2445,13.2016,13.2445,148700.0
2013-08-28 13:30:00,15.45,15.45,15.41,15.42,105600.0,13.2531,13.2531,13.2188,13.2273,105600.0
2013-08-28 13:40:00,15.42,15.44,15.42,15.42,102700.0,13.2273,13.2445,13.2273,13.2273,102700.0
2013-08-28 13:50:00,15.43,15.45,15.41,15.44,90100.0,13.2359,13.2531,13.2188,13.2445,90100.0
2013-08-28 14:00:00,15.45,15.46,15.41,15.42,92200.0,13.2531,13.2616,13.2188,13.2273,92200.0
2013-08-28 14:10:00,15.41,15.45,15.39,15.43,115000.0,13.2188,13.2531,13.2016,13.2359,115000.0
2013-08-28 14:20:00,15.43,15.47,15.42,15.46,139900.0,13.2359,13.2702,13.2273,13.2616,139900.0
2013-08-28 14:30:00,15.46,15.46,15.38,15.4,126800.0,13.2616,13.2616,13.193,13.2102,126800.0
2013-08-28 14:40:00,15.39,15.45,15.38,15.43,140900.0,13.2016,13.2531,13.193,13.2359,140900.0
2013-08-28 14:50:00,15.43,15.43,15.37,15.39,91700.0,13.2359,13.2359,13.1844,13.2016,91700.0
2013-08-28 15:00:00,15.38,15.42,15.36,15.42,118500.0,13.193,13.2273,13.1759,13.2273,118500.0
2013-08-28 15:10:00,15.41,15.44,15.41,15.42,160500.0,13.2188,13.2445,13.2188,13.2273,160500.0
2013-08-28 15:20:00,15.42,15.44,15.41,15.42,110800.0,13.2273,13.2445,13.2188,13.2273,110800.0
2013-08-28 15:30:00,15.42,15.47,15.42,15.44,153300.0,13.2273,13.2702,13.2273,13.2445,153300.0
2013-08-28 15:40:00,15.44,15.45,15.39,15.4,529200.0,13.2445,13.2531,13.2016,13.2102,529200.0
2013-08-28 15:50:00,15.4,15.41,15.35,15.39,693400.0,13.2102,13.2188,13.1673,13.2016,693400.0
2013-08-29 09:30:00,15.37,15.5,15.36,15.5,220200.0,13.1844,13.296,13.1759,13.296,220200.0
2013-08-29 09:40:00,15.5,15.55,15.44,15.47,277700.0,13.296,13.3388,13.2445,13.2702,277700.0
2013-08-29 09:50:00,15.47,15.62,15.47,15.58,270600.0,13.2702,13.3989,13.2702,13.3646,270600.0
2013-08-29 10:00:00,15.57,15.61,15.54,15.6,278600.0,13.356,13.3903,13.3303,13.3817,278600.0
2013-08-29 10:10:00,15.6,15.67,15.58,15.63,240800.0,13.3817,13.4418,13.3646,13.4075,240800.0
2013-08-29 10:20:00,15.62,15.63,15.51,15.51,166400.0,13.3989,13.4075,13.3045,13.3045,166400.0
2013-08-29 10:30:00,15.52,15.65,15.52,15.65,206100.0,13.3131,13.4246,13.3131,13.4246,206100.0
2013-08-29 10:40:00,15.65,15.7,15.65,15.66,211800.0,13.4246,13.4675,13.4246,13.4332,211800.0
2013-08-29 10:50:00,15.65,15.71,15.65,15.7,368100.0,13.4246,13.4761,13.4246,13.4675,368100.0
2013-08-29 11:00:00,15.69,15.77,15.69,15.77,349800.0,13.4589,13.5276,13.4589,13.5276,349800.0
2013-08-29 11:10:00,15.76,15.79,15.74,15.79,190300.0,13.519,13.5447,13.5018,13.5447,190300.0
2013-08-29 11:20:00,15.78,15.85,15.78,15.84,218100.0,13.5361,13.5962,13.5361,13.5876,218100.0
2013-08-29 11:30:00,15.84,15.9,15.83,15.9,321500.0,13.5876,13.6391,13.579,13.6391,321500.0
2013-08-29 11:40:00,15.89,15.98,15.89,15.94,298200.0,13.6305,13.7077,13.6305,13.6734,298200.0
2013-08-29 11:50:00,15.95,15.97,15.91,15.92,120900.0,13.682,13.6991,13.6477,13.6562,120900.0
2013-08-29 12:00:00,15.93,15.95,15.9,15.93,125800.0,13.6648,13.682,13.6391,13.6648,125800.0
2013-08-29 12:10:00,15.93,15.98,15.91,15.97,190600.0,13.6648,13.7077,13.6477,13.6991,190600.0
2013-08-29 12:20:00,15.97,15.98,15.95,15.97,130700.0,13.6991,13.7077,13.682,13.6991,130700.0
2013-08-29 12:30:00,15.97,15.99,15.97,15.98,435200.0,13.6991,13.7163,13.6991,13.7077,435200.0
2013-08-29 12:40:00,15.99,16.02,15.98,16.0,292000.0,13.7163,13.742,13.7077,13.7249,292000.0
2013-08-29 12:50:00,16.01,16.04,15.99,16.04,111200.0,13.7334,13.7592,13.7163,13.7592,111200.0
2013-08-29 13:00:00,16.03,16.04,15.99,16.01,233400.0,13.7506,13.7592,13.7163,13.7334,233400.0
2013-08-29 13:10:00,16.02,16.02,15.89,15.9,141800.0,13.742,13.742,13.6305,13.6391,141800.0
2013-08-29 13:20:00,15.9,15.91,15.83,15.87,136500.0,13.6391,13.6477,13.579,13.6133,136500.0
2013-08-29 13:30:00,15.87,15.92,15.85,15.88,270800.0,13.6133,13.6562,13.5962,13.6219,270800.0
2013-08-29 13:40:00,15.87,15.94,15.87,15.93,144300.0,13.6133,13.6734,13.6133,13.6648,144300.0
2013-08-29 13:50:00,15.93,15.93,15.89,15.9,128100.0,13.6648,13.6648,13.6305,13.6391,128100.0
2013-08-29 14:00:00,15.9,15.93,15.87,15.91,177900.0,13.6391,13.6648,13.6133,13.6477,177900.0
2013-08-29 14:10:00,15.92,15.93,15.89,15.91,114200.0,13.6562,13.6648,13.6305,13.6477,114200.0
2013-08-29 14:20:00,15.92,15.98,15.92,15.96,165300.0,13.6562,13.7077,13.6562,13.6905,165300.0
2013-08-29 14:30:00,15.97,16.03,15.96,15.99,227900.0,13.6991,13.7506,13.6905,13.7163,227900.0
2013-08-29 14:40:00,15.98,16.01,15.98,16.0,140700.0,13.7077,13.7334,13.7077,13.7249,140700.0
2013-08-29 14:50:00,16.0,16.01,15.98,16.0,116900.0,13.7249,13.7334,13.7077,13.7249,116900.0
2013-08-29 15:00:00,15.99,16.0,15.92,15.94,170300.0,13.7163,13.7249,13.6562,13.6734,170300.0
2013-08-29 15:10:00,15.93,15.97,15.91,15.95,149900.0,13.6648,13.6991,13.6477,13.682,149900.0
2013-08-29 15:20:00,15.96,15.96,15.9,15.93,179800.0,13.6905,13.6905,13.6391,13.6648,179800.0
2013-08-29 15:30:00,15.92,15.93,15.86,15.87,333600.0,13.6562,13.6648,13.6048,13.6133,333600.0
2013-08-29 15:40:00,15.87,15.89,15.85,15.86,478800.0,13.6133,13.6305,13.5962,13.6048,478800.0
2013-08-29 15:50:00,15.86,15.89,15.85,15.86,650100.0,13.6048,13.6305,13.5962,13.6048,650100.0
2013-08-30 09:30:00,15.88,15.88,15.62,15.65,229100.0,13.6219,13.6219,13.3989,13.4246,229100.0
2013-08-30 09:40:00,15.65,15.7,15.6,15.62,310200.0,13.4246,13.4675,13.3817,13.3989,310200.0
2013-08-30 09:50:00,15.63,15.71,15.6,15.62,229800.0,13.4075,13.4761,13.3817,13.3989,229800.0
2013-08-30 10:00:00,15.62,15.63,15.56,15.57,209400.0,13.3989,13.4075,13.3474,13.356,209400.0
2013-08-30 10:10:00,15.57,15.64,15.53,15.58,271400.0,13.356,13.416,13.3217,13.3646,271400.0
2013-08-30 10:20:00,15.58,15.59,15.53,15.54,202500.0,13.3646,13.3732,13.3217,13.3303,202500.0
2013-08-30 10:30:00,15.53,15.57,15.5,15.52,238000.0,13.3217,13.356,13.296,13.3131,238000.0
2013-08-30 10:40:00,15.52,15.52,15.44,15.49,234500.0,13.3131,13.3131,13.2445,13.2874,234500.0
2013-08-30 10:50:00,15.48,15.48,15.39,15.47,221900.0,13.2788,13.2788,13.2016,13.2702,221900.0
2013-08-30 11:00:00,15.47,15.5,15.42,15.46,167000.0,13.2702,13.296,13.2273,13.2616,167000.0
2013-08-30 11:10:00,15.46,15.5,15.45,15.5,142500.0,13.2616,13.296,13.2531,13.296,142500.0
2013-08-30 11:20:00,15.49,15.54,15.48,15.51,211300.0,13.2874,13.3303,13.2788,13.3045,211300.0
2013-08-30 11:30:00,15.5,15.55,15.47,15.5,168600.0,13.296,13.3388,13.2702,13.296,168600.0
2013-08-30 11:40:00,15.5,15.52,15.45,15.47,155400.0,13.296,13.3131,13.2531,13.2702,155400.0
2013-08-30 11:50:00,15.47,15.5,15.43,15.45,78600.0,13.2702,13.296,13.2359,13.2531,78600.0
2013-08-30 12:00:00,15.45,15.49,15.43,15.47,95200.0,13.2531,13.2874,13.2359,13.2702,95200.0
2013-08-30 12:10:00,15.46,15.54,15.46,15.52,107500.0,13.2616,13.3303,13.2616,13.3131,107500.0
2013-08-30 12:20:00,15.52,15.53,15.49,15.5,110300.0,13.3131,13.3217,13.2874,13.296,110300.0
2013-08-30 12:30:00,15.49,15.5,15.44,15.47,86100.0,13.2874,13.296,13.2445,13.2702,86100.0
2013-08-30 12:40:00,15.47,15.5,15.47,15.49,60700.0,13.2702,13.296,13.2702,13.2874,60700.0
2013-08-30 12:50:00,15.48,15.49,15.44,15.49,128100.0,13.2788,13.2874,13.2445,13.2874,128100.0
2013-08-30 13:00:00,15.5,15.5,15.4,15.41,234200.0,13.296,13.296,13.2102,13.2188,234200.0
2013-08-30 13:10:00,15.41,15.5,15.4,15.46,205100.0,13.2188,13.296,13.2102,13.2616,205100.0
2013-08-30 13:20:00,15.47,15.47,15.4,15.41,195200.0,13.2702,13.2702,13.2102,13.2188,195200.0
2013-08-30 13:30:00,15.41,15.44,15.4,15.4,195500.0,13.2188,13.2445,13.2102,13.2102,195500.0
2013-08-30 13:40:00,15.4,15.46,15.4,15.45,135300.0,13.2102,13.2616,13.2102,13.2531,135300.0
2013-08-30 13:50:00,15.45,15.47,15.43,15.43,94200.0,13.2531,13.2702,13.2359,13.2359,94200.0
2013-08-30 14:00:00,15.43,15.46,15.41,15.43,67700.0,13.2359,13.2616,13.2188,13.2359,67700.0
2013-08-30 14:10:00,15.43,15.44,15.4,15.4,93800.0,13.2359,13.2445,13.2102,13.2102,93800.0
2013-08-30 14:20:00,15.41,15.43,15.4,15.4,78800.0,13.2188,13.2359,13.2102,13.2102,78800.0
2013-08-30 14:30:00,15.41,15.44,15.4,15.43,128800.0,13.2188,13.2445,13.2102,13.2359,128800.0
2013-08-30 14:40:00,15.42,15.43,15.38,15.4,105800.0,13.2273,13.2359,13.193,13.2102,105800.0
2013-08-30 14:50:00,15.41,15.43,15.39,15.4,112100.0,13.2188,13.2359,13.2016,13.2102,112100.0
2013-08-30 15:00:00,15.4,15.45,15.39,15.41,182900.0,13.2102,13.2531,13.2016,13.2188,182900.0
2013-08-30 15:10:00,15.41,15.45,15.4,15.44,150400.0,13.2188,13.2531,13.2102,13.2445,150400.0
2013-08-30 15:20:00,15.44,15.44,15.4,15.41,155800.0,13.2445,13.2445,13.2102,13.2188,155800.0
2013-08-30 15:30:00,15.41,15.43,15.4,15.42,223000.0,13.2188,13.2359,13.2102,13.2273,223000.0
2013-08-30 15:40:00,15.43,15.43,15.35,15.36,554000.0,13.2359,13.2359,13.1673,13.1759,554000.0
2013-08-30 15:50:00,15.35,15.42,15.34,15.4,751800.0,13.1673,13.2273,13.1587,13.2102,751800.0
2013-09-03 09:30:00,15.59,15.61,15.49,15.49,448900.0,13.3732,13.3903,13.2874,13.2874,448900.0
2013-09-03 09:40:00,15.49,15.55,15.43,15.46,342300.0,13.2874,13.3388,13.2359,13.2616,342300.0
2013-09-03 09:50:00,15.47,15.59,15.46,15.53,486300.0,13.2702,13.3732,13.2616,13.3217,486300.0
2013-09-03 10:00:00,15.53,15.57,15.49,15.55,327400.0,13.3217,13.356,13.2874,13.3388,327400.0
2013-09-03 10:10:00,15.55,15.65,15.55,15.63,221500.0,13.3388,13.4246,13.3388,13.4075,221500.0
2013-09-03 10:20:00,15.63,15.68,15.6,15.6,211800.0,13.4075,13.4504,13.3817,13.3817,211800.0
2013-09-03 10:30:00,15.6,15.71,15.59,15.71,152300.0,13.3817,13.4761,13.3732,13.4761,152300.0
2013-09-03 10:40:00,15.71,15.78,15.71,15.72,300200.0,13.4761,13.5361,13.4761,13.4847,300200.0
2013-09-03 10:50:00,15.72,15.73,15.63,15.65,146100.0,13.4847,13.4932,13.4075,13.4246,146100.0
2013-09-03 11:00:00,15.66,15.69,15.65,15.66,169900.0,13.4332,13.4589,13.4246,13.4332,169900.0
2013-09-03 11:10:00,15.66,15.71,15.65,15.7,223200.0,13.4332,13.4761,13.4246,13.4675,223200.0
2013-09-03 11:20:00,15.7,15.71,15.57,15.6,314900.0,13.4675,13.4761,13.356,13.3817,314900.0
2013-09-03 11:30:00,15.6,15.67,15.56,15.66,281200.0,13.3817,13.4418,13.3474,13.4332,281200.0
2013-09-03 11:40:00,15.65,15.68,15.6,15.68,207700.0,13.4246,13.4504,13.3817,13.4504,207700.0
2013-09-03 11:50:00,15.68,15.7,15.63,15.67,269300.0,13.4504,13.4675,13.4075,13.4418,269300.0
2013-09-03 12:00:00,15.67,15.69,15.66,15.67,175500.0,13.4418,13.4589,13.4332,13.4418,175500.0
2013-09-03 12:10:00,15.67,15.67,15.62,15.63,156200.0,13.4418,13.4418,13.3989,13.4075,156200.0
2013-09-03 12:20:00,15.62,15.64,15.59,15.61,284000.0,13.3989,13.416,13.3732,13.3903,284000.0
2013-09-03 12:30:00,15.6,15.66,15.6,15.66,107100.0,13.3817,13.4332,13.3817,13.4332,107100.0
2013-09-03 12:40:00,15.66,15.66,15.62,15.64,248200.0,13.4332,13.4332,13.3989,13.416,248200.0
2013-09-03 12:50:00,15.64,15.64,15.6,15.62,191800.0,13.416,13.416,13.3817,13.3989,191800.0
2013-09-03 13:00:00,15.61,15.65,15.59,15.65,85700.0,13.3903,13.4246,13.3732,13.4246,85700.0
2013-09-03 13:10:00,15.65,15.67,15.62,15.62,153800.0,13.4246,13.4418,13.3989,13.3989,153800.0
2013-09-03 13:20:00,15.61,15.66,15.6,15.64,114600.0,13.3903,13.4332,13.3817,13.416,114600.0
2013-09-03 13:30:00,15.64,15.64,15.57,15.58,70800.0,13.416,13.416,13.356,13.3646,70800.0
2013-09-03 13:40:00,15.59,15.62,15.51,15.54,201600.0,13.3732,13.3989,13.3045,13.3303,201600.0
2013-09-03 13:50:00,15.54,15.56,15.48,15.48,124400.0,13.3303,13.3474,13.2788,13.2788,124400.0
2013-09-03 14:00:00,15.49,15.51,15.46,15.46,136300.0,13.2874,13.3045,13.2616,13.2616,136300.0
2013-09-03 14:10:00,15.47,15.5,15.45,15.47,150500.0,13.2702,13.296,13.2531,13.2702,150500.0
2013-09-03 14:20:00,15.47,15.47,15.41,15.47,130500.0,13.2702,13.2702,13.2188,13.2702,130500.0
2013-09-03 14:30:00,15.47,15.47,15.43,15.45,101700.0,13.2702,13.2702,13.2359,13.2531,101700.0
2013-09-03 14:40:00,15.45,15.45,15.4,15.42,168800.0,13.2531,13.2531,13.2102,13.2273,168800.0
2013-09-03 14:50:00,15.42,15.45,15.39,15.44,140400.0,13.2273,13.2531,13.2016,13.2445,140400.0
2013-09-03 15:00:00,15.44,15.49,15.41,15.47,147700.0,13.2445,13.2874,13.2188,13.2702,147700.0
2013-09-03 15:10:00,15.47,15.47,15.41,15.41,185400.0,13.2702,13.2702,13.2188,13.2188,185400.0
2013-09-03 15:20:00,15.42,15.43,15.4,15.4,133500.0,13.2273,13.2359,13.2102,13.2102,133500.0
2013-09-03 15:30:00,15.41,15.47,15.39,15.44,300800.0,13.2188,13.2702,13.2016,13.2445,300800.0
2013-09-03 15:40:00,15.45,15.48,15.4,15.41,502800.0,13.2531,13.2788,13.2102,13.2188,502800.0
2013-09-03 15:50:00,15.4,15.41,15.38,15.41,553600.0,13.2102,13.2188,13.193,13.2188,553600.0
2013-09-04 09:30:00,15.4,15.44,15.34,15.43,230200.0,13.2102,13.2445,13.1587,13.2359,230200.0
2013-09-04 09:40:00,15.43,15.62,15.43,15.54,371000.0,13.2359,13.3989,13.2359,13.3303,371000.0
2013-09-04 09:50:00,15.54,15.57,15.4,15.4,281800.0,13.3303,13.356,13.2102,13.2102,281800.0
2013-09-04 10:00:00,15.41,15.48,15.41,15.47,208200.0,13.2188,13.2788,13.2188,13.2702,208200.0
2013-09-04 10:10:00,15.46,15.49,15.45,15.46,182900.0,13.2616,13.2874,13.2531,13.2616,182900.0
2013-09-04 10:20:00,15.47,15.52,15.46,15.52,256200.0,13.2702,13.3131,13.2616,13.3131,256200.0
2013-09-04 10:30:00,15.52,15.53,15.48,15.53,153400.0,13.3131,13.3217,13.2788,13.3217,153400.0
2013-09-04 10:40:00,15.53,15.57,15.5,15.56,154900.0,13.3217,13.356,13.296,13.3474,154900.0
2013-09-04 10:50:00,15.55,15.58,15.52,15.55,234400.0,13.3388,13.3646,13.3131,13.3388,234400.0
2013-09-04 11:00:00,15.55,15.6,15.54,15.59,187700.0,13.3388,13.3817,13.3303,13.3732,187700.0
2013-09-04 11:10:00,15.6,15.6,15.54,15.56,147800.0,13.3817,13.3817,13.3303,13.3474,147800.0
2013-09-04 11:20:00,15.55,15.56,15.51,15.52,155100.0,13.3388,13.3474,13.3045,13.3131,155100.0
2013-09-04 11:30:00,15.52,15.54,15.49,15.49,181000.0,13.3131,13.3303,13.2874,13.2874,181000.0
2013-09-04 11:40:00,15.5,15.5,15.46,15.5,143900.0,13.296,13.296,13.2616,13.296,143900.0
2013-09-04 11:50:00,15.49,15.52,15.47,15.48,190400.0,13.2874,13.3131,13.2702,13.2788,190400.0
2013-09-04 12:00:00,15.49,15.51,15.46,15.48,138100.0,13.2874,13.3045,13.2616,13.2788,138100.0
2013-09-04 12:10:00,15.48,15.49,15.45,15.46,122300.0,13.2788,13.2874,13.2531,13.2616,122300.0
2013-09-04 12:20:00,15.46,15.48,15.45,15.45,134200.0,13.2616,13.2788,13.2531,13.2531,134200.0
2013-09-04 12:30:00,15.45,15.46,15.43,15.45,103300.0,13.2531,13.2616,13.2359,13.2531,103300.0
2013-09-04 12:40:00,15.44,15.44,15.37,15.38,171900.0,13.2445,13.2445,13.1844,13.193,171900.0
2013-09-04 12:50:00,15.38,15.38,15.34,15.36,110600.0,13.193,13.193,13.1587,13.1759,110600.0
2013-09-04 13:00:00,15.35,15.39,15.35,15.39,84100.0,13.1673,13.2016,13.1673,13.2016,84100.0
2013-09-04 13:10:00,15.39,15.45,15.38,15.45,140700.0,13.2016,13.2531,13.193,13.2531,140700.0
2013-09-04 13:20:00,15.45,15.47,15.42,15.42,114800.0,13.2531,13.2702,13.2273,13.2273,114800.0
2013-09-04 13:30:00,15.42,15.45,15.39,15.41,151000.0,13.2273,13.2531,13.2016,13.2188,151000.0
2013-09-04 13:40:00,15.41,15.42,15.38,15.39,137400.0,13.2188,13.2273,13.193,13.2016,137400.0
2013-09-04 13:50:00,15.39,15.4,15.36,15.38,135500.0,13.2016,13.2102,13.1759,13.193,135500.0
2013-09-04 14:00:00,15.38,15.4,15.36,15.36,131000.0,13.193,13.2102,13.1759,13.1759,131000.0
2013-09-04 14:10:00,15.36,15.38,15.35,15.37,129200.0,13.1759,13.193,13.1673,13.1844,129200.0
2013-09-04 14:20:00,15.37,15.37,15.33,15.35,165200.0,13.1844,13.1844,13.1501,13.1673,165200.0
2013-09-04 14:30:00,15.34,15.35,15.32,15.35,89800.0,13.1587,13.1673,13.1415,13.1673,89800.0
2013-09-04 14:40:00,15.35,15.38,15.35,15.35,159400.0,13.1673,13.193,13.1673,13.1673,159400.0
2013-09-04 14:50:00,15.36,15.37,15.35,15.36,105000.0,13.1759,13.1844,13.1673,13.1759,105000.0
2013-09-04 15:00:00,15.37,15.37,15.31,15.32,288800.0,13.1844,13.1844,13.133,13.1415,288800.0
2013-09-04 15:10:00,15.32,15.34,15.31,15.34,151400.0,13.1415,13.1587,13.133,13.1587,151400.0
2013-09-04 15:20:00,15.34,15.34,15.26,15.27,436700.0,13.1587,13.1587,13.0901,13.0987,436700.0
2013-09-04 15:30:00,15.27,15.29,15.25,15.26,470700.0,13.0987,13.1158,13.0815,13.0901,470700.0
2013-09-04 15:40:00,15.26,15.29,15.24,15.28,766300.0,13.0901,13.1158,13.0729,13.1072,766300.0
2013-09-04 15:50:00,15.29,15.36,15.28,15.34,1397400.0,13.1158,13.1759,13.1072,13.1587,1397400.0
2013-09-05 09:30:00,15.39,15.47,15.35,15.39,403100.0,13.2016,13.2702,13.1673,13.2016,403100.0
2013-09-05 09:40:00,15.38,15.45,15.32,15.42,247600.0,13.193,13.2531,13.1415,13.2273,247600.0
2013-09-05 09:50:00,15.42,15.44,15.36,15.38,241000.0,13.2273,13.2445,13.1759,13.193,241000.0
2013-09-05 10:00:00,15.37,15.39,15.31,15.35,349300.0,13.1844,13.2016,13.133,13.1673,349300.0
2013-09-05 10:10:00,15.35,15.4,15.34,15.37,186100.0,13.1673,13.2102,13.1587,13.1844,186100.0
2013-09-05 10:20:00,15.36,15.41,15.33,15.38,212600.0,13.1759,13.2188,13.1501,13.193,212600.0
2013-09-05 10:30:00,15.39,15.39,15.31,15.36,210500.0,13.2016,13.2016,13.133,13.1759,210500.0
2013-09-05 10:40:00,15.35,15.38,15.33,15.36,157800.0,13.1673,13.193,13.1501,13.1759,157800.0
2013-09-05 10:50:00,15.37,15.4,15.31,15.31,170800.0,13.1844,13.2102,13.133,13.133,170800.0
2013-09-05 11:00:00,15.31,15.34,15.27,15.28,148100.0,13.133,13.1587,13.0987,13.1072,148100.0
2013-09-05 11:10:00,15.28,15.3,15.26,15.26,87500.0,13.1072,13.1244,13.0901,13.0901,87500.0
2013-09-05 11:20:00,15.26,15.26,15.19,15.19,187100.0,13.0901,13.0901,13.03,13.03,187100.0
2013-09-05 11:30:00,15.19,15.21,15.14,15.15,223000.0,13.03,13.0472,12.9871,12.9957,223000.0
2013-09-05 11:40:00,15.15,15.21,15.14,15.2,168500.0,12.9957,13.0472,12.9871,13.0386,168500.0
2013-09-05 11:50:00,15.21,15.22,15.19,15.2,158600.0,13.0472,13.0558,13.03,13.0386,158600.0
2013-09-05 12:00:00,15.21,15.22,15.19,15.22,138300.0,13.0472,13.0558,13.03,13.0558,138300.0
2013-09-05 12:10:00,15.22,15.22,15.2,15.21,78700.0,13.0558,13.0558,13.0386,13.0472,78700.0
2013-09-05 12:20:00,15.21,15.24,15.19,15.24,181500.0,13.0472,13.0729,13.03,13.0729,181500.0
2013-09-05 12:30:00,15.24,15.24,15.21,15.23,132600.0,13.0729,13.0729,13.0472,13.0643,132600.0
2013-09-05 12:40:00,15.22,15.24,15.21,15.24,129000.0,13.0558,13.0729,13.0472,13.0729,129000.0
2013-09-05 12:50:00,15.23,15.25,15.2,15.2,87100.0,13.0643,13.0815,13.0386,13.0386,87100.0
2013-09-05 13:00:00,15.2,15.22,15.2,15.2,91600.0,13.0386,13.0558,13.0386,13.0386,91600.0
2013-09-05 13:10:00,15.21,15.29,15.19,15.28,178600.0,13.0472,13.1158,13.03,13.1072,178600.0
2013-09-05 13:20:00,15.29,15.31,15.26,15.26,151700.0,13.1158,13.133,13.0901,13.0901,151700.0
2013-09-05 13:30:00,15.26,15.32,15.26,15.32,83700.0,13.0901,13.1415,13.0901,13.1415,83700.0
2013-09-05 13:40:00,15.32,15.37,15.31,15.34,133000.0,13.1415,13.1844,13.133,13.1587,133000.0
2013-09-05 13:50:00,15.34,15.35,15.28,15.33,122100.0,13.1587,13.1673,13.1072,13.1501,122100.0
2013-09-05 14:00:00,15.32,15.35,15.3,15.3,95700.0,13.1415,13.1673,13.1244,13.1244,95700.0
2013-09-05 14:10:00,15.3,15.31,15.26,15.28,94500.0,13.1244,13.133,13.0901,13.1072,94500.0
2013-09-05 14:20:00,15.27,15.28,15.24,15.25,122700.0,13.0987,13.1072,13.0729,13.0815,122700.0
2013-09-05 14:30:00,15.25,15.3,15.24,15.29,152800.0,13.0815,13.1244,13.0729,13.1158,152800.0
2013-09-05 14:40:00,15.3,15.3,15.25,15.29,306600.0,13.1244,13.1244,13.0815,13.1158,306600.0
2013-09-05 14:50:00,15.29,15.32,15.28,15.3,147700.0,13.1158,13.1415,13.1072,13.1244,147700.0
2013-09-05 15:00:00,15.29,15.32,15.29,15.29,189800.0,13.1158,13.1415,13.1158,13.1158,189800.0
2013-09-05 15:10:00,15.29,15.31,15.24,15.24,105800.0,13.1158,13.133,13.0729,13.0729,105800.0
2013-09-05 15:20:00,15.24,15.26,15.21,15.24,146700.0,13.0729,13.0901,13.0472,13.0729,146700.0
2013-09-05 15:30:00,15.24,15.25,15.22,15.23,237200.0,13.0729,13.0815,13.0558,13.0643,237200.0
2013-09-05 15:40:00,15.24,15.26,15.22,15.23,245600.0,13.0729,13.0901,13.0558,13.0643,245600.0
2013-09-05 15:50:00,15.24,15.26,15.22,15.22,665100.0,13.0729,13.0901,13.0558,13.0558,665100.0
2013-09-06 09:30:00,15.57,15.69,15.52,15.54,421200.0,13.356,13.4589,13.3131,13.3303,421200.0
2013-09-06 09:40:00,15.55,15.55,15.35,15.47,398300.0,13.3388,13.3388,13.1673,13.2702,398300.0
2013-09-06 09:50:00,15.47,15.57,15.46,15.57,361600.0,13.2702,13.356,13.2616,13.356,361600.0
2013-09-06 10:00:00,15.56,15.6,15.49,15.54,367000.0,13.3474,13.3817,13.2874,13.3303,367000.0
2013-09-06 10:10:00,15.55,15.58,15.52,15.55,206500.0,13.3388,13.3646,13.3131,13.3388,206500.0
2013-09-06 10:20:00,15.56,15.56,15.44,15.49,257900.0,13.3474,13.3474,13.2445,13.2874,257900.0
2013-09-06 10:30:00,15.49,15.53,15.46,15.48,174500.0,13.2874,13.3217,13.2616,13.2788,174500.0
2013-09-06 10:40:00,15.48,15.56,15.48,15.51,186600.0,13.2788,13.3474,13.2788,13.3045,186600.0
2013-09-06 10:50:00,15.51,15.56,15.5,15.54,135300.0,13.3045,13.3474,13.296,13.3303,135300.0
2013-09-06 11:00:00,15.54,15.63,15.54,15.58,152900.0,13.3303,13.4075,13.3303,13.3646,152900.0
2013-09-06 11:10:00,15.59,15.62,15.53,15.53,183400.0,13.3732,13.3989,13.3217,13.3217,183400.0
2013-09-06 11:20:00,15.53,15.57,15.51,15.56,315400.0,13.3217,13.356,13.3045,13.3474,315400.0
2013-09-06 11:30:00,15.56,15.63,15.55,15.62,135500.0,13.3474,13.4075,13.3388,13.3989,135500.0
2013-09-06 11:40:00,15.61,15.71,15.6,15.7,271100.0,13.3903,13.4761,13.3817,13.4675,271100.0
2013-09-06 11:50:00,15.71,15.75,15.69,15.73,248200.0,13.4761,13.5104,13.4589,13.4932,248200.0
2013-09-06 12:00:00,15.73,15.75,15.71,15.75,120100.0,13.4932,13.5104,13.4761,13.5104,120100.0
2013-09-06 12:10:00,15.75,15.82,15.74,15.82,136600.0,13.5104,13.5704,13.5018,13.5704,136600.0
2013-09-06 12:20:00,15.82,15.83,15.76,15.76,97000.0,13.5704,13.579,13.519,13.519,97000.0
2013-09-06 12:30:00,15.76,15.82,15.76,15.77,139600.0,13.519,13.5704,13.519,13.5276,139600.0
2013-09-06 12:40:00,15.77,15.78,15.73,15.75,117900.0,13.5276,13.5361,13.4932,13.5104,117900.0
2013-09-06 12:50:00,15.75,15.77,15.72,15.76,70900.0,13.5104,13.5276,13.4847,13.519,70900.0
2013-09-06 13:00:00,15.76,15.82,15.75,15.81,89600.0,13.519,13.5704,13.5104,13.5619,89600.0
2013-09-06 13:10:00,15.8,15.8,15.73,15.78,132500.0,13.5533,13.5533,13.4932,13.5361,132500.0
2013-09-06 13:20:00,15.78,15.78,15.71,15.73,84200.0,13.5361,13.5361,13.4761,13.4932,84200.0
2013-09-06 13:30:00,15.73,15.76,15.71,15.74,65700.0,13.4932,13.519,13.4761,13.5018,65700.0
2013-09-06 13:40:00,15.75,15.78,15.73,15.77,112200.0,13.5104,13.5361,13.4932,13.5276,112200.0
2013-09-06 13:50:00,15.77,15.82,15.77,15.79,89400.0,13.5276,13.5704,13.5276,13.5447,89400.0
2013-09-06 14:00:00,15.79,15.8,15.76,15.78,105600.0,13.5447,13.5533,13.519,13.5361,105600.0
2013-09-06 14:10:00,15.78,15.79,15.76,15.79,82400.0,13.5361,13.5447,13.519,13.5447,82400.0
2013-09-06 14:20:00,15.79,15.79,15.74,15.75,86400.0,13.5447,13.5447,13.5018,13.5104,86400.0
2013-09-06 14:30:00,15.76,15.76,15.71,15.72,160300.0,13.519,13.519,13.4761,13.4847,160300.0
2013-09-06 14:40:00,15.72,15.73,15.67,15.69,108700.0,13.4847,13.4932,13.4418,13.4589,108700.0
2013-09-06 14:50:00,15.69,15.69,15.59,15.6,160400.0,13.4589,13.4589,13.3732,13.3817,160400.0
2013-09-06 15:00:00,15.6,15.63,15.57,15.59,183100.0,13.3817,13.4075,13.356,13.3732,183100.0
2013-09-06 15:10:00,15.59,15.6,15.54,15.56,125300.0,13.3732,13.3817,13.3303,13.3474,125300.0
2013-09-06 15:20:00,15.56,15.58,15.52,15.53,167300.0,13.3474,13.3646,13.3131,13.3217,167300.0
2013-09-06 15:30:00,15.54,15.55,15.51,15.54,275300.0,13.3303,13.3388,13.3045,13.3303,275300.0
2013-09-06 15:40:00,15.54,15.55,15.47,15.48,463700.0,13.3303,13.3388,13.2702,13.2788,463700.0
2013-09-06 15:50:00,15.47,15.49,15.45,15.48,806400.0,13.2702,13.2874,13.2531,13.2788,806400.0
2013-09-09 09:30:00,15.51,15.9,15.51,15.86,431900.0,13.3045,13.6391,13.3045,13.6048,431900.0
2013-09-09 09:40:00,15.86,16.0,15.84,15.99,408000.0,13.6048,13.7249,13.5876,13.7163,408000.0
2013-09-09 09:50:00,15.99,16.16,15.99,16.11,575600.0,13.7163,13.8621,13.7163,13.8192,575600.0
2013-09-09 10:00:00,16.12,16.21,16.11,16.17,475200.0,13.8278,13.905,13.8192,13.8707,475200.0
2013-09-09 10:10:00,16.16,16.35,16.14,16.33,596800.0,13.8621,14.0251,13.8449,14.0079,596800.0
2013-09-09 10:20:00,16.33,16.42,16.32,16.32,649700.0,14.0079,14.0851,13.9994,13.9994,649700.0
2013-09-09 10:30:00,16.33,16.44,16.31,16.31,454900.0,14.0079,14.1023,13.9908,13.9908,454900.0
2013-09-09 10:40:00,16.31,16.41,16.31,16.36,361500.0,13.9908,14.0766,13.9908,14.0337,361500.0
2013-09-09 10:50:00,16.36,16.37,16.26,16.28,428700.0,14.0337,14.0422,13.9479,13.965,428700.0
2013-09-09 11:00:00,16.29,16.38,16.24,16.36,398300.0,13.9736,14.0508,13.9307,14.0337,398300.0
2013-09-09 11:10:00,16.37,16.4,16.33,16.39,622200.0,14.0422,14.068,14.0079,14.0594,622200.0
2013-09-09 11:20:00,16.39,16.45,16.38,16.45,442400.0,14.0594,14.1109,14.0508,14.1109,442400.0
2013-09-09 11:30:00,16.45,16.48,16.43,16.45,480200.0,14.1109,14.1366,14.0937,14.1109,480200.0
2013-09-09 11:40:00,16.45,16.47,16.44,16.45,209400.0,14.1109,14.128,14.1023,14.1109,209400.0
2013-09-09 11:50:00,16.46,16.49,16.44,16.45,234000.0,14.1194,14.1452,14.1023,14.1109,234000.0
2013-09-09 12:00:00,16.46,16.51,16.45,16.5,429900.0,14.1194,14.1623,14.1109,14.1538,429900.0
2013-09-09 12:10:00,16.5,16.56,16.48,16.55,383800.0,14.1538,14.2052,14.1366,14.1966,383800.0
2013-09-09 12:20:00,16.54,16.6,16.54,16.59,389000.0,14.1881,14.2395,14.1881,14.231,389000.0
2013-09-09 12:30:00,16.6,16.6,16.54,16.54,301100.0,14.2395,14.2395,14.1881,14.1881,301100.0
2013-09-09 12:40:00,16.55,16.56,16.52,16.54,220300.0,14.1966,14.2052,14.1709,14.1881,220300.0
2013-09-09 12:50:00,16.54,16.55,16.48,16.55,303500.0,14.1881,14.1966,14.1366,14.1966,303500.0
2013-09-09 13:00:00,16.55,16.55,16.48,16.5,200300.0,14.1966,14.1966,14.1366,14.1538,200300.0
2013-09-09 13:10:00,16.5,16.53,16.49,16.5,217000.0,14.1538,14.1795,14.1452,14.1538,217000.0
2013-09-09 13:20:00,16.5,16.56,16.49,16.55,178900.0,14.1538,14.2052,14.1452,14.1966,178900.0
2013-09-09 13:30:00,16.54,16.59,16.54,16.57,249600.0,14.1881,14.231,14.1881,14.2138,249600.0
2013-09-09 13:40:00,16.58,16.67,16.57,16.65,377000.0,14.2224,14.2996,14.2138,14.2824,377000.0
2013-09-09 13:50:00,16.66,16.74,16.66,16.74,456100.0,14.291,14.3596,14.291,14.3596,456100.0
2013-09-09 14:00:00,16.74,16.74,16.67,16.68,214700.0,14.3596,14.3596,14.2996,14.3082,214700.0
2013-09-09 14:10:00,16.69,16.71,16.65,16.7,353200.0,14.3167,14.3339,14.2824,14.3253,353200.0
2013-09-09 14:20:00,16.69,16.69,16.62,16.62,183300.0,14.3167,14.3167,14.2567,14.2567,183300.0
2013-09-09 14:30:00,16.62,16.65,16.59,16.63,362900.0,14.2567,14.2824,14.231,14.2653,362900.0
2013-09-09 14:40:00,16.64,16.65,16.58,16.58,253600.0,14.2738,14.2824,14.2224,14.2224,253600.0
2013-09-09 14:50:00,16.57,16.62,16.57,16.6,209900.0,14.2138,14.2567,14.2138,14.2395,209900.0
2013-09-09 15:00:00,16.6,16.69,16.59,16.69,272400.0,14.2395,14.3167,14.231,14.3167,272400.0
2013-09-09 15:10:00,16.68,16.72,16.67,16.72,269600.0,14.3082,14.3425,14.2996,14.3425,269600.0
2013-09-09 15:20:00,16.71,16.72,16.68,16.7,467900.0,14.3339,14.3425,14.3082,14.3253,467900.0
2013-09-09 15:30:00,16.71,16.75,16.68,16.68,542100.0,14.3339,14.3682,14.3082,14.3082,542100.0
2013-09-09 15:40:00,16.68,16.68,16.66,16.66,401300.0,14.3082,14.3082,14.291,14.291,401300.0
2013-09-09 15:50:00,16.67,16.67,16.63,16.64,1505600.0,14.2996,14.2996,14.2653,14.2738,1505600.0
2013-09-10 09:30:00,16.72,16.72,16.35,16.56,909300.0,14.3425,14.3425,14.0251,14.2052,909300.0
2013-09-10 09:40:00,16.56,16.67,16.51,16.56,583900.0,14.2052,14.2996,14.1623,14.2052,583900.0
2013-09-10 09:50:00,16.57,16.64,16.44,16.64,450200.0,14.2138,14.2738,14.1023,14.2738,450200.0
2013-09-10 10:00:00,16.64,16.7,16.56,16.68,361900.0,14.2738,14.3253,14.2052,14.3082,361900.0
2013-09-10 10:10:00,16.67,16.71,16.55,16.56,510500.0,14.2996,14.3339,14.1966,14.2052,510500.0
2013-09-10 10:20:00,16.56,16.66,16.53,16.66,329200.0,14.2052,14.291,14.1795,14.291,329200.0
2013-09-10 10:30:00,16.66,16.68,16.55,16.55,201200.0,14.291,14.3082,14.1966,14.1966,201200.0
2013-09-10 10:40:00,16.55,16.55,16.47,16.5,225800.0,14.1966,14.1966,14.128,14.1538,225800.0
2013-09-10 10:50:00,16.49,16.5,16.4,16.4,243000.0,14.1452,14.1538,14.068,14.068,243000.0
2013-09-10 11:00:00,16.4,16.46,16.38,16.44,213600.0,14.068,14.1194,14.0508,14.1023,213600.0
2013-09-10 11:10:00,16.44,16.45,16.32,16.32,239900.0,14.1023,14.1109,13.9994,13.9994,239900.0
2013-09-10 11:20:00,16.32,16.39,16.3,16.34,138400.0,13.9994,14.0594,13.9822,14.0165,138400.0
2013-09-10 11:30:00,16.34,16.36,16.29,16.35,137600.0,14.0165,14.0337,13.9736,14.0251,137600.0
2013-09-10 11:40:00,16.35,16.36,16.31,16.35,139300.0,14.0251,14.0337,13.9908,14.0251,139300.0
2013-09-10 11:50:00,16.35,16.39,16.35,16.36,123100.0,14.0251,14.0594,14.0251,14.0337,123100.0
2013-09-10 12:00:00,16.35,16.39,16.35,16.39,79300.0,14.0251,14.0594,14.0251,14.0594,79300.0
2013-09-10 12:10:00,16.38,16.42,16.36,16.38,126900.0,14.0508,14.0851,14.0337,14.0508,126900.0
2013-09-10 12:20:00,16.39,16.45,16.38,16.45,75600.0,14.0594,14.1109,14.0508,14.1109,75600.0
2013-09-10 12:30:00,16.45,16.51,16.44,16.49,77500.0,14.1109,14.1623,14.1023,14.1452,77500.0
2013-09-10 12:40:00,16.49,16.5,16.44,16.47,129100.0,14.1452,14.1538,14.1023,14.128,129100.0
2013-09-10 12:50:00,16.46,16.48,16.45,16.46,77600.0,14.1194,14.1366,14.1109,14.1194,77600.0
2013-09-10 13:00:00,16.46,16.47,16.43,16.43,215500.0,14.1194,14.128,14.0937,14.0937,215500.0
2013-09-10 13:10:00,16.44,16.45,16.4,16.42,121400.0,14.1023,14.1109,14.068,14.0851,121400.0
2013-09-10 13:20:00,16.42,16.44,16.36,16.43,168700.0,14.0851,14.1023,14.0337,14.0937,168700.0
2013-09-10 13:30:00,16.42,16.43,16.35,16.39,114400.0,14.0851,14.0937,14.0251,14.0594,114400.0
2013-09-10 13:40:00,16.39,16.41,16.38,16.39,71300.0,14.0594,14.0766,14.0508,14.0594,71300.0
2013-09-10 13:50:00,16.39,16.41,16.38,16.38,64100.0,14.0594,14.0766,14.0508,14.0508,64100.0
2013-09-10 14:00:00,16.39,16.4,16.35,16.36,203000.0,14.0594,14.068,14.0251,14.0337,203000.0
2013-09-10 14:10:00,16.35,16.39,16.35,16.39,147500.0,14.0251,14.0594,14.0251,14.0594,147500.0
2013-09-10 14:20:00,16.39,16.42,16.37,16.4,97400.0,14.0594,14.0851,14.0422,14.068,97400.0
2013-09-10 14:30:00,16.39,16.41,16.36,16.41,156900.0,14.0594,14.0766,14.0337,14.0766,156900.0
2013-09-10 14:40:00,16.4,16.41,16.37,16.41,194600.0,14.068,14.0766,14.0422,14.0766,194600.0
2013-09-10 14:50:00,16.41,16.41,16.34,16.35,275900.0,14.0766,14.0766,14.0165,14.0251,275900.0
2013-09-10 15:00:00,16.34,16.38,16.32,16.32,214700.0,14.0165,14.0508,13.9994,13.9994,214700.0
2013-09-10 15:10:00,16.32,16.35,16.32,16.33,126000.0,13.9994,14.0251,13.9994,14.0079,126000.0
2013-09-10 15:20:00,16.33,16.34,16.32,16.32,209600.0,14.0079,14.0165,13.9994,13.9994,209600.0
2013-09-10 15:30:00,16.31,16.36,16.31,16.35,294200.0,13.9908,14.0337,13.9908,14.0251,294200.0
2013-09-10 15:40:00,16.35,16.36,16.3,16.32,342200.0,14.0251,14.0337,13.9822,13.9994,342200.0
2013-09-10 15:50:00,16.32,16.32,16.29,16.3,923600.0,13.9994,13.9994,13.9736,13.9822,923600.0
2013-09-11 09:30:00,16.27,16.36,16.26,16.33,297400.0,13.9565,14.0337,13.9479,14.0079,297400.0
2013-09-11 09:40:00,16.32,16.44,16.28,16.38,153200.0,13.9994,14.1023,13.965,14.0508,153200.0
2013-09-11 09:50:00,16.37,16.41,16.28,16.28,128600.0,14.0422,14.0766,13.965,13.965,128600.0
2013-09-11 10:00:00,16.29,16.34,16.26,16.26,158900.0,13.9736,14.0165,13.9479,13.9479,158900.0
2013-09-11 10:10:00,16.27,16.34,16.26,16.33,111600.0,13.9565,14.0165,13.9479,14.0079,111600.0
2013-09-11 10:20:00,16.33,16.37,16.31,16.35,104300.0,14.0079,14.0422,13.9908,14.0251,104300.0
2013-09-11 10:30:00,16.36,16.44,16.35,16.4,133400.0,14.0337,14.1023,14.0251,14.068,133400.0
2013-09-11 10:40:00,16.41,16.45,16.38,16.41,120600.0,14.0766,14.1109,14.0508,14.0766,120600.0
2013-09-11 10:50:00,16.4,16.45,16.39,16.44,117300.0,14.068,14.1109,14.0594,14.1023,117300.0
2013-09-11 11:00:00,16.44,16.47,16.42,16.46,113700.0,14.1023,14.128,14.0851,14.1194,113700.0
2013-09-11 11:10:00,16.46,16.49,16.39,16.4,147100.0,14.1194,14.1452,14.0594,14.068,147100.0
2013-09-11 11:20:00,16.4,16.41,16.37,16.38,147700.0,14.068,14.0766,14.0422,14.0508,147700.0
2013-09-11 11:30:00,16.39,16.43,16.38,16.4,142600.0,14.0594,14.0937,14.0508,14.068,142600.0
2013-09-11 11:40:00,16.4,16.43,16.38,16.43,130200.0,14.068,14.0937,14.0508,14.0937,130200.0
2013-09-11 11:50:00,16.43,16.43,16.38,16.41,130700.0,14.0937,14.0937,14.0508,14.0766,130700.0
2013-09-11 12:00:00,16.41,16.42,16.35,16.37,107100.0,14.0766,14.0851,14.0251,14.0422,107100.0
2013-09-11 12:10:00,16.36,16.37,16.26,16.27,365900.0,14.0337,14.0422,13.9479,13.9565,365900.0
2013-09-11 12:20:00,16.26,16.33,16.26,16.32,111000.0,13.9479,14.0079,13.9479,13.9994,111000.0
2013-09-11 12:30:00,16.33,16.34,16.3,16.33,89900.0,14.0079,14.0165,13.9822,14.0079,89900.0
2013-09-11 12:40:00,16.33,16.36,16.3,16.35,81600.0,14.0079,14.0337,13.9822,14.0251,81600.0
2013-09-11 12:50:00,16.35,16.38,16.34,16.38,53500.0,14.0251,14.0508,14.0165,14.0508,53500.0
2013-09-11 13:00:00,16.38,16.41,16.36,16.41,68700.0,14.0508,14.0766,14.0337,14.0766,68700.0
2013-09-11 13:10:00,16.41,16.5,16.41,16.5,221900.0,14.0766,14.1538,14.0766,14.1538,221900.0
2013-09-11 13:20:00,16.5,16.58,16.48,16.57,228100.0,14.1538,14.2224,14.1366,14.2138,228100.0
2013-09-11 13:30:00,16.56,16.62,16.54,16.61,343500.0,14.2052,14.2567,14.1881,14.2481,343500.0
2013-09-11 13:40:00,16.6,16.72,16.6,16.72,166600.0,14.2395,14.3425,14.2395,14.3425,166600.0
2013-09-11 13:50:00,16.71,16.75,16.64,16.66,332500.0,14.3339,14.3682,14.2738,14.291,332500.0
2013-09-11 14:00:00,16.66,16.69,16.62,16.66,225600.0,14.291,14.3167,14.2567,14.291,225600.0
2013-09-11 14:10:00,16.67,16.69,16.64,16.65,238900.0,14.2996,14.3167,14.2738,14.2824,238900.0
2013-09-11 14:20:00,16.65,16.66,16.62,16.64,151500.0,14.2824,14.291,14.2567,14.2738,151500.0
2013-09-11 14:30:00,16.64,16.65,16.6,16.6,161500.0,14.2738,14.2824,14.2395,14.2395,161500.0
2013-09-11 14:40:00,16.6,16.64,16.59,16.64,144100.0,14.2395,14.2738,14.231,14.2738,144100.0
2013-09-11 14:50:00,16.64,16.66,16.59,16.6,143300.0,14.2738,14.291,14.231,14.2395,143300.0
2013-09-11 15:00:00,16.6,16.63,16.59,16.59,176100.0,14.2395,14.2653,14.231,14.231,176100.0
2013-09-11 15:10:00,16.58,16.6,16.55,16.56,138100.0,14.2224,14.2395,14.1966,14.2052,138100.0
2013-09-11 15:20:00,16.56,16.61,16.56,16.58,197700.0,14.2052,14.2481,14.2052,14.2224,197700.0
2013-09-11 15:30:00,16.59,16.61,16.57,16.58,171700.0,14.231,14.2481,14.2138,14.2224,171700.0
2013-09-11 15:40:00,16.59,16.59,16.53,16.54,354300.0,14.231,14.231,14.1795,14.1881,354300.0
2013-09-11 15:50:00,16.54,16.59,16.52,16.59,695000.0,14.1881,14.231,14.1709,14.231,695000.0
2013-09-12 09:30:00,16.54,16.97,16.51,16.91,486600.0,14.1881,14.5569,14.1623,14.5055,486600.0
2013-09-12 09:40:00,16.91,16.98,16.82,16.89,374500.0,14.5055,14.5655,14.4283,14.4883,374500.0
2013-09-12 09:50:00,16.89,17.13,16.83,17.12,721200.0,14.4883,14.6942,14.4368,14.6856,721200.0
2013-09-12 10:00:00,17.13,17.24,17.06,17.24,495800.0,14.6942,14.7885,14.6341,14.7885,495800.0
2013-09-12 10:10:00,17.23,17.23,16.92,16.95,500200.0,14.78,14.78,14.514,14.5398,500200.0
2013-09-12 10:20:00,16.94,17.02,16.94,17.01,251600.0,14.5312,14.5998,14.5312,14.5912,251600.0
2013-09-12 10:30:00,17.02,17.05,16.88,16.92,280400.0,14.5998,14.6255,14.4797,14.514,280400.0
2013-09-12 10:40:00,16.92,16.97,16.88,16.95,210300.0,14.514,14.5569,14.4797,14.5398,210300.0
2013-09-12 10:50:00,16.95,16.99,16.91,16.96,175700.0,14.5398,14.5741,14.5055,14.5483,175700.0
2013-09-12 11:00:00,16.96,17.0,16.94,16.94,167400.0,14.5483,14.5827,14.5312,14.5312,167400.0
2013-09-12 11:10:00,16.93,17.0,16.93,16.99,240900.0,14.5226,14.5827,14.5226,14.5741,240900.0
2013-09-12 11:20:00,16.98,16.99,16.89,16.95,186900.0,14.5655,14.5741,14.4883,14.5398,186900.0
2013-09-12 11:30:00,16.95,16.96,16.88,16.89,193400.0,14.5398,14.5483,14.4797,14.4883,193400.0
2013-09-12 11:40:00,16.89,16.91,16.85,16.87,101900.0,14.4883,14.5055,14.454,14.4711,101900.0
2013-09-12 11:50:00,16.87,16.9,16.84,16.86,217300.0,14.4711,14.4969,14.4454,14.4626,217300.0
2013-09-12 12:00:00,16.87,16.88,16.83,16.84,109500.0,14.4711,14.4797,14.4368,14.4454,109500.0
2013-09-12 12:10:00,16.83,16.84,16.73,16.76,185400.0,14.4368,14.4454,14.3511,14.3768,185400.0
2013-09-12 12:20:00,16.76,16.76,16.64,16.65,276000.0,14.3768,14.3768,14.2738,14.2824,276000.0
2013-09-12 12:30:00,16.64,16.7,16.64,16.69,182900.0,14.2738,14.3253,14.2738,14.3167,182900.0
2013-09-12 12:40:00,16.68,16.7,16.66,16.7,77900.0,14.3082,14.3253,14.291,14.3253,77900.0
2013-09-12 12:50:00,16.7,16.8,16.7,16.8,120300.0,14.3253,14.4111,14.3253,14.4111,120300.0
2013-09-12 13:00:00,16.8,16.8,16.75,16.8,155800.0,14.4111,14.4111,14.3682,14.4111,155800.0
2013-09-12 13:10:00,16.8,16.82,16.79,16.8,122200.0,14.4111,14.4283,14.4025,14.4111,122200.0
2013-09-12 13:20:00,16.79,16.8,16.73,16.75,102000.0,14.4025,14.4111,14.3511,14.3682,102000.0
2013-09-12 13:30:00,16.75,16.75,16.71,16.71,101500.0,14.3682,14.3682,14.3339,14.3339,101500.0
2013-09-12 13:40:00,16.71,16.74,16.69,16.7,104300.0,14.3339,14.3596,14.3167,14.3253,104300.0
2013-09-12 13:50:00,16.7,16.73,16.66,16.67,83900.0,14.3253,14.3511,14.291,14.2996,83900.0
2013-09-12 14:00:00,16.67,16.7,16.66,16.67,92800.0,14.2996,14.3253,14.291,14.2996,92800.0
2013-09-12 14:10:00,16.68,16.69,16.65,16.67,155900.0,14.3082,14.3167,14.2824,14.2996,155900.0
2013-09-12 14:20:00,16.67,16.68,16.65,16.68,96400.0,14.2996,14.3082,14.2824,14.3082,96400.0
2013-09-12 14:30:00,16.67,16.69,16.62,16.64,160700.0,14.2996,14.3167,14.2567,14.2738,160700.0
2013-09-12 14:40:00,16.63,16.67,16.61,16.66,99300.0,14.2653,14.2996,14.2481,14.291,99300.0
2013-09-12 14:50:00,16.66,16.66,16.61,16.63,108600.0,14.291,14.291,14.2481,14.2653,108600.0
2013-09-12 15:00:00,16.63,16.63,16.56,16.56,221600.0,14.2653,14.2653,14.2052,14.2052,221600.0
2013-09-12 15:10:00,16.56,16.57,16.52,16.55,212000.0,14.2052,14.2138,14.1709,14.1966,212000.0
2013-09-12 15:20:00,16.56,16.57,16.53,16.57,262100.0,14.2052,14.2138,14.1795,14.2138,262100.0
2013-09-12 15:30:00,16.57,16.58,16.53,16.53,265100.0,14.2138,14.2224,14.1795,14.1795,265100.0
2013-09-12 15:40:00,16.53,16.55,16.48,16.53,439200.0,14.1795,14.1966,14.1366,14.1795,439200.0
2013-09-12 15:50:00,16.52,16.53,16.49,16.52,483500.0,14.1709,14.1795,14.1452,14.1709,483500.0
2013-09-13 09:30:00,16.53,16.68,16.32,16.46,386300.0,14.1795,14.3082,13.9994,14.1194,386300.0
2013-09-13 09:40:00,16.47,16.47,16.28,16.32,305800.0,14.128,14.128,13.965,13.9994,305800.0
2013-09-13 09:50:00,16.34,16.43,16.31,16.42,175900.0,14.0165,14.0937,13.9908,14.0851,175900.0
2013-09-13 10:00:00,16.42,16.45,16.37,16.4,134800.0,14.0851,14.1109,14.0422,14.068,134800.0
2013-09-13 10:10:00,16.4,16.49,16.39,16.49,120200.0,14.068,14.1452,14.0594,14.1452,120200.0
2013-09-13 10:20:00,16.49,16.52,16.4,16.45,152900.0,14.1452,14.1709,14.068,14.1109,152900.0
2013-09-13 10:30:00,16.46,16.46,16.36,16.41,100400.0,14.1194,14.1194,14.0337,14.0766,100400.0
2013-09-13 10:40:00,16.42,16.46,16.39,16.41,118000.0,14.0851,14.1194,14.0594,14.0766,118000.0
2013-09-13 10:50:00,16.42,16.42,16.35,16.36,90200.0,14.0851,14.0851,14.0251,14.0337,90200.0
2013-09-13 11:00:00,16.35,16.39,16.33,16.35,119600.0,14.0251,14.0594,14.0079,14.0251,119600.0
2013-09-13 11:10:00,16.35,16.38,16.34,16.37,70200.0,14.0251,14.0508,14.0165,14.0422,70200.0
2013-09-13 11:20:00,16.37,16.43,16.36,16.38,71700.0,14.0422,14.0937,14.0337,14.0508,71700.0
2013-09-13 11:30:00,16.38,16.41,16.35,16.38,86500.0,14.0508,14.0766,14.0251,14.0508,86500.0
2013-09-13 11:40:00,16.38,16.41,16.36,16.4,38000.0,14.0508,14.0766,14.0337,14.068,38000.0
2013-09-13 11:50:00,16.41,16.42,16.36,16.39,55300.0,14.0766,14.0851,14.0337,14.0594,55300.0
2013-09-13 12:00:00,16.4,16.41,16.37,16.41,54000.0,14.068,14.0766,14.0422,14.0766,54000.0
2013-09-13 12:10:00,16.4,16.42,16.38,16.41,70900.0,14.068,14.0851,14.0508,14.0766,70900.0
2013-09-13 12:20:00,16.4,16.43,16.37,16.37,53100.0,14.068,14.0937,14.0422,14.0422,53100.0
2013-09-13 12:30:00,16.37,16.37,16.33,16.33,37700.0,14.0422,14.0422,14.0079,14.0079,37700.0
2013-09-13 12:40:00,16.34,16.38,16.32,16.38,43600.0,14.0165,14.0508,13.9994,14.0508,43600.0
2013-09-13 12:50:00,16.38,16.43,16.37,16.4,62400.0,14.0508,14.0937,14.0422,14.068,62400.0
2013-09-13 13:00:00,16.4,16.45,16.4,16.45,81800.0,14.068,14.1109,14.068,14.1109,81800.0
2013-09-13 13:10:00,16.45,16.47,16.41,16.45,98300.0,14.1109,14.128,14.0766,14.1109,98300.0
2013-09-13 13:20:00,16.45,16.45,16.38,16.41,56300.0,14.1109,14.1109,14.0508,14.0766,56300.0
2013-09-13 13:30:00,16.41,16.45,16.41,16.44,26500.0,14.0766,14.1109,14.0766,14.1023,26500.0
2013-09-13 13:40:00,16.44,16.54,16.44,16.49,182800.0,14.1023,14.1881,14.1023,14.1452,182800.0
2013-09-13 13:50:00,16.5,16.51,16.47,16.5,107200.0,14.1538,14.1623,14.128,14.1538,107200.0
2013-09-13 14:00:00,16.51,16.54,16.48,16.48,164000.0,14.1623,14.1881,14.1366,14.1366,164000.0
2013-09-13 14:10:00,16.48,16.49,16.46,16.46,62100.0,14.1366,14.1452,14.1194,14.1194,62100.0
2013-09-13 14:20:00,16.46,16.49,16.45,16.46,60000.0,14.1194,14.1452,14.1109,14.1194,60000.0
2013-09-13 14:30:00,16.47,16.47,16.45,16.46,102200.0,14.128,14.128,14.1109,14.1194,102200.0
2013-09-13 14:40:00,16.46,16.5,16.46,16.49,107000.0,14.1194,14.1538,14.1194,14.1452,107000.0
2013-09-13 14:50:00,16.48,16.54,16.48,16.52,102200.0,14.1366,14.1881,14.1366,14.1709,102200.0
2013-09-13 15:00:00,16.52,16.55,16.51,16.53,89700.0,14.1709,14.1966,14.1623,14.1795,89700.0
2013-09-13 15:10:00,16.53,16.54,16.5,16.5,122300.0,14.1795,14.1881,14.1538,14.1538,122300.0
2013-09-13 15:20:00,16.5,16.53,16.47,16.51,76000.0,14.1538,14.1795,14.128,14.1623,76000.0
2013-09-13 15:30:00,16.51,16.53,16.5,16.52,69700.0,14.1623,14.1795,14.1538,14.1709,69700.0
2013-09-13 15:40:00,16.53,16.54,16.51,16.54,254700.0,14.1795,14.1881,14.1623,14.1881,254700.0
2013-09-13 15:50:00,16.53,16.54,16.51,16.53,265200.0,14.1795,14.1881,14.1623,14.1795,265200.0
2013-09-16 09:30:00,16.98,17.25,16.97,17.15,991100.0,14.5655,14.7971,14.5569,14.7113,991100.0
2013-09-16 09:40:00,17.15,17.24,17.07,17.15,865800.0,14.7113,14.7885,14.6427,14.7113,865800.0
2013-09-16 09:50:00,17.16,17.25,17.14,17.24,559700.0,14.7199,14.7971,14.7028,14.7885,559700.0
2013-09-16 10:00:00,17.24,17.33,17.23,17.25,600200.0,14.7885,14.8657,14.78,14.7971,600200.0
2013-09-16 10:10:00,17.25,17.29,17.16,17.16,292700.0,14.7971,14.8314,14.7199,14.7199,292700.0
2013-09-16 10:20:00,17.17,17.17,17.09,17.11,310700.0,14.7285,14.7285,14.6599,14.677,310700.0
2013-09-16 10:30:00,17.11,17.25,17.11,17.24,467000.0,14.677,14.7971,14.677,14.7885,467000.0
2013-09-16 10:40:00,17.25,17.28,17.21,17.26,554300.0,14.7971,14.8228,14.7628,14.8057,554300.0
2013-09-16 10:50:00,17.26,17.29,17.25,17.26,277100.0,14.8057,14.8314,14.7971,14.8057,277100.0
2013-09-16 11:00:00,17.26,17.26,17.2,17.22,202100.0,14.8057,14.8057,14.7542,14.7714,202100.0
2013-09-16 11:10:00,17.21,17.23,17.19,17.23,370700.0,14.7628,14.78,14.7456,14.78,370700.0
2013-09-16 11:20:00,17.22,17.26,17.2,17.25,308000.0,14.7714,14.8057,14.7542,14.7971,308000.0
2013-09-16 11:30:00,17.25,17.28,17.24,17.27,293900.0,14.7971,14.8228,14.7885,14.8143,293900.0
2013-09-16 11:40:00,17.28,17.3,17.26,17.26,284200.0,14.8228,14.84,14.8057,14.8057,284200.0
2013-09-16 11:50:00,17.26,17.29,17.23,17.29,313200.0,14.8057,14.8314,14.78,14.8314,313200.0
2013-09-16 12:00:00,17.29,17.3,17.27,17.3,337300.0,14.8314,14.84,14.8143,14.84,337300.0
2013-09-16 12:10:00,17.29,17.32,17.28,17.28,278400.0,14.8314,14.8572,14.8228,14.8228,278400.0
2013-09-16 12:20:00,17.28,17.35,17.26,17.34,360400.0,14.8228,14.8829,14.8057,14.8743,360400.0
2013-09-16 12:30:00,17.33,17.35,17.31,17.31,247500.0,14.8657,14.8829,14.8486,14.8486,247500.0
2013-09-16 12:40:00,17.32,17.32,17.27,17.27,169700.0,14.8572,14.8572,14.8143,14.8143,169700.0
2013-09-16 12:50:00,17.27,17.29,17.24,17.28,239800.0,14.8143,14.8314,14.7885,14.8228,239800.0
2013-09-16 13:00:00,17.28,17.3,17.25,17.26,284400.0,14.8228,14.84,14.7971,14.8057,284400.0
2013-09-16 13:10:00,17.27,17.29,17.26,17.28,251700.0,14.8143,14.8314,14.8057,14.8228,251700.0
2013-09-16 13:20:00,17.29,17.35,17.28,17.33,318200.0,14.8314,14.8829,14.8228,14.8657,318200.0
2013-09-16 13:30:00,17.32,17.35,17.31,17.32,286300.0,14.8572,14.8829,14.8486,14.8572,286300.0
2013-09-16 13:40:00,17.32,17.32,17.27,17.29,442500.0,14.8572,14.8572,14.8143,14.8314,442500.0
2013-09-16 13:50:00,17.3,17.32,17.29,17.31,227100.0,14.84,14.8572,14.8314,14.8486,227100.0
2013-09-16 14:00:00,17.32,17.33,17.31,17.32,525100.0,14.8572,14.8657,14.8486,14.8572,525100.0
2013-09-16 14:10:00,17.32,17.34,17.28,17.33,277600.0,14.8572,14.8743,14.8228,14.8657,277600.0
2013-09-16 14:20:00,17.34,17.34,17.28,17.28,246200.0,14.8743,14.8743,14.8228,14.8228,246200.0
2013-09-16 14:30:00,17.29,17.29,17.21,17.25,618400.0,14.8314,14.8314,14.7628,14.7971,618400.0
2013-09-16 14:40:00,17.26,17.28,17.22,17.27,522600.0,14.8057,14.8228,14.7714,14.8143,522600.0
2013-09-16 14:50:00,17.27,17.27,17.22,17.23,212500.0,14.8143,14.8143,14.7714,14.78,212500.0
2013-09-16 15:00:00,17.24,17.24,17.21,17.22,368300.0,14.7885,14.7885,14.7628,14.7714,368300.0
2013-09-16 15:10:00,17.22,17.26,17.21,17.23,435600.0,14.7714,14.8057,14.7628,14.78,435600.0
2013-09-16 15:20:00,17.23,17.24,17.21,17.21,309000.0,14.78,14.7885,14.7628,14.7628,309000.0
2013-09-16 15:30:00,17.21,17.23,17.17,17.19,663400.0,14.7628,14.78,14.7285,14.7456,663400.0
2013-09-16 15:40:00,17.18,17.19,17.1,17.1,590600.0,14.7371,14.7456,14.6684,14.6684,590600.0
2013-09-16 15:50:00,17.11,17.15,17.09,17.15,1544400.0,14.677,14.7113,14.6599,14.7113,1544400.0
2013-09-17 09:30:00,17.13,17.2,17.06,17.2,212500.0,14.6942,14.7542,14.6341,14.7542,212500.0
2013-09-17 09:40:00,17.2,17.3,17.14,17.14,321100.0,14.7542,14.84,14.7028,14.7028,321100.0
2013-09-17 09:50:00,17.14,17.19,17.06,17.07,210200.0,14.7028,14.7456,14.6341,14.6427,210200.0
2013-09-17 10:00:00,17.06,17.3,17.06,17.3,178900.0,14.6341,14.84,14.6341,14.84,178900.0
2013-09-17 10:10:00,17.3,17.35,17.18,17.21,259600.0,14.84,14.8829,14.7371,14.7628,259600.0
2013-09-17 10:20:00,17.22,17.25,17.14,17.18,218100.0,14.7714,14.7971,14.7028,14.7371,218100.0
2013-09-17 10:30:00,17.19,17.25,17.18,17.18,200600.0,14.7456,14.7971,14.7371,14.7371,200600.0
2013-09-17 10:40:00,17.17,17.19,17.13,17.14,163500.0,14.7285,14.7456,14.6942,14.7028,163500.0
2013-09-17 10:50:00,17.13,17.17,17.1,17.17,225600.0,14.6942,14.7285,14.6684,14.7285,225600.0
2013-09-17 11:00:00,17.18,17.18,17.14,17.16,121300.0,14.7371,14.7371,14.7028,14.7199,121300.0
2013-09-17 11:10:00,17.16,17.17,17.12,17.15,153400.0,14.7199,14.7285,14.6856,14.7113,153400.0
2013-09-17 11:20:00,17.16,17.17,17.07,17.09,276900.0,14.7199,14.7285,14.6427,14.6599,276900.0
2013-09-17 11:30:00,17.09,17.09,17.0,17.02,200500.0,14.6599,14.6599,14.5827,14.5998,200500.0
2013-09-17 11:40:00,17.02,17.03,16.96,16.96,119100.0,14.5998,14.6084,14.5483,14.5483,119100.0
2013-09-17 11:50:00,16.97,17.0,16.92,16.98,154200.0,14.5569,14.5827,14.514,14.5655,154200.0
2013-09-17 12:00:00,16.99,17.07,16.98,17.06,93200.0,14.5741,14.6427,14.5655,14.6341,93200.0
2013-09-17 12:10:00,17.06,17.07,16.98,16.99,119900.0,14.6341,14.6427,14.5655,14.5741,119900.0
2013-09-17 12:20:00,17.0,17.02,16.98,16.99,63900.0,14.5827,14.5998,14.5655,14.5741,63900.0
2013-09-17 12:30:00,16.99,17.0,16.92,16.92,92500.0,14.5741,14.5827,14.514,14.514,92500.0
2013-09-17 12:40:00,16.92,16.94,16.9,16.94,79800.0,14.514,14.5312,14.4969,14.5312,79800.0
2013-09-17 12:50:00,16.93,16.97,16.91,16.96,79400.0,14.5226,14.5569,14.5055,14.5483,79400.0
2013-09-17 13:00:00,16.97,16.99,16.94,16.94,98800.0,14.5569,14.5741,14.5312,14.5312,98800.0
2013-09-17 13:10:00,16.95,17.03,16.95,17.03,84600.0,14.5398,14.6084,14.5398,14.6084,84600.0
2013-09-17 13:20:00,17.03,17.06,17.02,17.06,29800.0,14.6084,14.6341,14.5998,14.6341,29800.0
2013-09-17 13:30:00,17.06,17.11,17.06,17.11,106600.0,14.6341,14.677,14.6341,14.677,106600.0
2013-09-17 13:40:00,17.11,17.11,17.05,17.05,97400.0,14.677,14.677,14.6255,14.6255,97400.0
2013-09-17 13:50:00,17.06,17.08,17.05,17.06,64900.0,14.6341,14.6513,14.6255,14.6341,64900.0
2013-09-17 14:00:00,17.07,17.07,17.02,17.04,80400.0,14.6427,14.6427,14.5998,14.617,80400.0
2013-09-17 14:10:00,17.05,17.06,17.02,17.02,106100.0,14.6255,14.6341,14.5998,14.5998,106100.0
2013-09-17 14:20:00,17.02,17.04,16.99,17.03,87700.0,14.5998,14.617,14.5741,14.6084,87700.0
2013-09-17 14:30:00,17.02,17.07,17.0,17.07,110000.0,14.5998,14.6427,14.5827,14.6427,110000.0
2013-09-17 14:40:00,17.07,17.07,17.01,17.01,89000.0,14.6427,14.6427,14.5912,14.5912,89000.0
2013-09-17 14:50:00,17.02,17.03,16.98,16.98,69500.0,14.5998,14.6084,14.5655,14.5655,69500.0
2013-09-17 15:00:00,16.99,17.01,16.98,16.98,80700.0,14.5741,14.5912,14.5655,14.5655,80700.0
2013-09-17 15:10:00,16.98,17.01,16.96,17.0,117300.0,14.5655,14.5912,14.5483,14.5827,117300.0
2013-09-17 15:20:00,17.01,17.03,16.98,17.0,124700.0,14.5912,14.6084,14.5655,14.5827,124700.0
2013-09-17 15:30:00,17.0,17.01,16.96,17.01,211900.0,14.5827,14.5912,14.5483,14.5912,211900.0
2013-09-17 15:40:00,17.01,17.01,16.98,17.0,237300.0,14.5912,14.5912,14.5655,14.5827,237300.0
2013-09-17 15:50:00,16.99,17.01,16.99,17.01,382000.0,14.5741,14.5912,14.5741,14.5912,382000.0
2013-09-18 09:30:00,17.0,17.09,16.91,16.98,273700.0,14.5827,14.6599,14.5055,14.5655,273700.0
2013-09-18 09:40:00,16.99,17.01,16.93,16.97,198700.0,14.5741,14.5912,14.5226,14.5569,198700.0
2013-09-18 09:50:00,16.98,16.99,16.83,16.84,199800.0,14.5655,14.5741,14.4368,14.4454,199800.0
2013-09-18 10:00:00,16.84,16.96,16.81,16.91,372200.0,14.4454,14.5483,14.4197,14.5055,372200.0
2013-09-18 10:10:00,16.91,16.95,16.88,16.9,269600.0,14.5055,14.5398,14.4797,14.4969,269600.0
2013-09-18 10:20:00,16.89,16.9,16.75,16.76,348500.0,14.4883,14.4969,14.3682,14.3768,348500.0
2013-09-18 10:30:00,16.76,16.83,16.74,16.82,167900.0,14.3768,14.4368,14.3596,14.4283,167900.0
2013-09-18 10:40:00,16.82,16.83,16.72,16.73,106300.0,14.4283,14.4368,14.3425,14.3511,106300.0
2013-09-18 10:50:00,16.73,16.77,16.69,16.71,161800.0,14.3511,14.3854,14.3167,14.3339,161800.0
2013-09-18 11:00:00,16.71,16.73,16.68,16.71,131300.0,14.3339,14.3511,14.3082,14.3339,131300.0
2013-09-18 11:10:00,16.71,16.72,16.67,16.68,104600.0,14.3339,14.3425,14.2996,14.3082,104600.0
2013-09-18 11:20:00,16.69,16.72,16.66,16.69,119900.0,14.3167,14.3425,14.291,14.3167,119900.0
2013-09-18 11:30:00,16.7,16.7,16.65,16.65,118000.0,14.3253,14.3253,14.2824,14.2824,118000.0
2013-09-18 11:40:00,16.66,16.74,16.66,16.73,103800.0,14.291,14.3596,14.291,14.3511,103800.0
2013-09-18 11:50:00,16.73,16.74,16.69,16.72,172500.0,14.3511,14.3596,14.3167,14.3425,172500.0
2013-09-18 12:00:00,16.72,16.83,16.71,16.83,132600.0,14.3425,14.4368,14.3339,14.4368,132600.0
2013-09-18 12:10:00,16.83,16.86,16.79,16.82,136500.0,14.4368,14.4626,14.4025,14.4283,136500.0
2013-09-18 12:20:00,16.81,16.84,16.8,16.84,67600.0,14.4197,14.4454,14.4111,14.4454,67600.0
2013-09-18 12:30:00,16.84,16.85,16.83,16.85,48500.0,14.4454,14.454,14.4368,14.454,48500.0
2013-09-18 12:40:00,16.85,16.88,16.82,16.82,89200.0,14.454,14.4797,14.4283,14.4283,89200.0
2013-09-18 12:50:00,16.83,16.86,16.81,16.86,77700.0,14.4368,14.4626,14.4197,14.4626,77700.0
2013-09-18 13:00:00,16.86,16.86,16.81,16.81,110500.0,14.4626,14.4626,14.4197,14.4197,110500.0
2013-09-18 13:10:00,16.82,16.87,16.82,16.86,97800.0,14.4283,14.4711,14.4283,14.4626,97800.0
2013-09-18 13:20:00,16.85,16.91,16.84,16.9,166600.0,14.454,14.5055,14.4454,14.4969,166600.0
2013-09-18 13:30:00,16.9,16.9,16.86,16.86,211800.0,14.4969,14.4969,14.4626,14.4626,211800.0
2013-09-18 13:40:00,16.86,16.87,16.84,16.87,129800.0,14.4626,14.4711,14.4454,14.4711,129800.0
2013-09-18 13:50:00,16.87,16.88,16.84,16.88,138200.0,14.4711,14.4797,14.4454,14.4797,138200.0
2013-09-18 14:00:00,16.88,17.61,16.88,17.39,1402700.0,14.4797,15.1059,14.4797,14.9172,1402700.0
2013-09-18 14:10:00,17.39,17.61,17.38,17.51,700900.0,14.9172,15.1059,14.9086,15.0201,700900.0
2013-09-18 14:20:00,17.51,17.72,17.48,17.6,868300.0,15.0201,15.2003,14.9944,15.0973,868300.0
2013-09-18 14:30:00,17.61,17.69,17.6,17.66,502200.0,15.1059,15.1745,15.0973,15.1488,502200.0
2013-09-18 14:40:00,17.65,17.8,17.65,17.77,680800.0,15.1402,15.2689,15.1402,15.2432,680800.0
2013-09-18 14:50:00,17.78,18.02,17.78,18.02,973900.0,15.2517,15.4576,15.2517,15.4576,973900.0
2013-09-18 15:00:00,18.02,18.09,17.9,18.0,776700.0,15.4576,15.5177,15.3547,15.4405,776700.0
2013-09-18 15:10:00,18.01,18.1,18.0,18.04,571600.0,15.449,15.5262,15.4405,15.4748,571600.0
2013-09-18 15:20:00,18.04,18.1,17.89,17.9,756300.0,15.4748,15.5262,15.3461,15.3547,756300.0
2013-09-18 15:30:00,17.91,17.94,17.88,17.93,748300.0,15.3633,15.389,15.3375,15.3804,748300.0
2013-09-18 15:40:00,17.93,17.99,17.91,17.93,796000.0,15.3804,15.4319,15.3633,15.3804,796000.0
2013-09-18 15:50:00,17.93,17.94,17.87,17.92,1518500.0,15.3804,15.389,15.3289,15.3718,1518500.0
2013-09-19 09:30:00,18.04,18.37,18.01,18.35,878200.0,15.4748,15.7578,15.449,15.7407,878200.0
2013-09-19 09:40:00,18.35,18.35,17.88,17.96,920200.0,15.7407,15.7407,15.3375,15.4061,920200.0
2013-09-19 09:50:00,17.95,17.97,17.78,17.8,303000.0,15.3976,15.4147,15.2517,15.2689,303000.0
2013-09-19 10:00:00,17.79,18.07,17.79,17.94,834200.0,15.2603,15.5005,15.2603,15.389,834200.0
2013-09-19 10:10:00,17.93,17.95,17.81,17.87,374400.0,15.3804,15.3976,15.2775,15.3289,374400.0
2013-09-19 10:20:00,17.87,18.0,17.86,17.91,487800.0,15.3289,15.4405,15.3204,15.3633,487800.0
2013-09-19 10:30:00,17.92,17.97,17.82,17.9,334500.0,15.3718,15.4147,15.2861,15.3547,334500.0
2013-09-19 10:40:00,17.89,18.0,17.89,17.96,403000.0,15.3461,15.4405,15.3461,15.4061,403000.0
2013-09-19 10:50:00,17.97,17.97,17.92,17.92,255300.0,15.4147,15.4147,15.3718,15.3718,255300.0
2013-09-19 11:00:00,17.91,17.92,17.85,17.91,187500.0,15.3633,15.3718,15.3118,15.3633,187500.0
2013-09-19 11:10:00,17.92,17.92,17.77,17.84,362300.0,15.3718,15.3718,15.2432,15.3032,362300.0
2013-09-19 11:20:00,17.83,17.83,17.71,17.72,261700.0,15.2946,15.2946,15.1917,15.2003,261700.0
2013-09-19 11:30:00,17.71,17.72,17.62,17.67,280100.0,15.1917,15.2003,15.1145,15.1574,280100.0
2013-09-19 11:40:00,17.68,17.79,17.68,17.77,132800.0,15.166,15.2603,15.166,15.2432,132800.0
2013-09-19 11:50:00,17.76,17.76,17.67,17.73,138400.0,15.2346,15.2346,15.1574,15.2089,138400.0
2013-09-19 12:00:00,17.72,17.84,17.71,17.82,167300.0,15.2003,15.3032,15.1917,15.2861,167300.0
2013-09-19 12:10:00,17.81,17.82,17.74,17.75,151300.0,15.2775,15.2861,15.2174,15.226,151300.0
2013-09-19 12:20:00,17.75,17.79,17.72,17.78,140200.0,15.226,15.2603,15.2003,15.2517,140200.0
2013-09-19 12:30:00,17.77,17.78,17.72,17.76,120000.0,15.2432,15.2517,15.2003,15.2346,120000.0
2013-09-19 12:40:00,17.76,17.77,17.68,17.72,105000.0,15.2346,15.2432,15.166,15.2003,105000.0
2013-09-19 12:50:00,17.72,17.75,17.71,17.72,97400.0,15.2003,15.226,15.1917,15.2003,97400.0
2013-09-19 13:00:00,17.72,17.75,17.65,17.66,163800.0,15.2003,15.226,15.1402,15.1488,163800.0
2013-09-19 13:10:00,17.66,17.76,17.64,17.72,269300.0,15.1488,15.2346,15.1317,15.2003,269300.0
2013-09-19 13:20:00,17.71,17.73,17.69,17.7,95300.0,15.1917,15.2089,15.1745,15.1831,95300.0
2013-09-19 13:30:00,17.7,17.74,17.63,17.74,253300.0,15.1831,15.2174,15.1231,15.2174,253300.0
2013-09-19 13:40:00,17.74,17.75,17.65,17.66,201100.0,15.2174,15.226,15.1402,15.1488,201100.0
2013-09-19 13:50:00,17.65,17.67,17.61,17.66,270700.0,15.1402,15.1574,15.1059,15.1488,270700.0
2013-09-19 14:00:00,17.65,17.66,17.6,17.62,135900.0,15.1402,15.1488,15.0973,15.1145,135900.0
2013-09-19 14:10:00,17.62,17.66,17.6,17.63,144100.0,15.1145,15.1488,15.0973,15.1231,144100.0
2013-09-19 14:20:00,17.63,17.67,17.62,17.66,109400.0,15.1231,15.1574,15.1145,15.1488,109400.0
2013-09-19 14:30:00,17.67,17.67,17.58,17.6,168800.0,15.1574,15.1574,15.0802,15.0973,168800.0
2013-09-19 14:40:00,17.6,17.61,17.57,17.59,96300.0,15.0973,15.1059,15.0716,15.0888,96300.0
2013-09-19 14:50:00,17.59,17.6,17.54,17.55,187700.0,15.0888,15.0973,15.0459,15.0544,187700.0
2013-09-19 15:00:00,17.55,17.64,17.55,17.62,143700.0,15.0544,15.1317,15.0544,15.1145,143700.0
2013-09-19 15:10:00,17.62,17.63,17.6,17.6,200300.0,15.1145,15.1231,15.0973,15.0973,200300.0
2013-09-19 15:20:00,17.61,17.62,17.56,17.59,332100.0,15.1059,15.1145,15.063,15.0888,332100.0
2013-09-19 15:30:00,17.59,17.61,17.57,17.61,255000.0,15.0888,15.1059,15.0716,15.1059,255000.0
2013-09-19 15:40:00,17.61,17.61,17.59,17.59,404700.0,15.1059,15.1059,15.0888,15.0888,404700.0
2013-09-19 15:50:00,17.6,17.62,17.58,17.61,785500.0,15.0973,15.1145,15.0802,15.1059,785500.0
2013-09-20 09:30:00,17.6,17.62,17.46,17.53,776900.0,15.1414,15.1586,15.021,15.0812,776900.0
2013-09-20 09:40:00,17.54,17.55,17.32,17.42,343500.0,15.0898,15.0984,14.9005,14.9866,343500.0
2013-09-20 09:50:00,17.41,17.47,17.36,17.39,225600.0,14.978,15.0296,14.935,14.9608,225600.0
2013-09-20 10:00:00,17.39,17.43,17.3,17.32,322800.0,14.9608,14.9952,14.8833,14.9005,322800.0
2013-09-20 10:10:00,17.32,17.34,17.11,17.19,444900.0,14.9005,14.9178,14.7199,14.7887,444900.0
2013-09-20 10:20:00,17.2,17.22,17.15,17.19,186400.0,14.7973,14.8145,14.7543,14.7887,186400.0
2013-09-20 10:30:00,17.18,17.19,17.13,17.13,122500.0,14.7801,14.7887,14.7371,14.7371,122500.0
2013-09-20 10:40:00,17.13,17.23,17.12,17.2,348700.0,14.7371,14.8231,14.7285,14.7973,348700.0
2013-09-20 10:50:00,17.21,17.24,17.14,17.15,157500.0,14.8059,14.8317,14.7457,14.7543,157500.0
2013-09-20 11:00:00,17.15,17.17,17.13,17.14,172200.0,14.7543,14.7715,14.7371,14.7457,172200.0
2013-09-20 11:10:00,17.14,17.15,17.09,17.1,167800.0,14.7457,14.7543,14.7027,14.7113,167800.0
2013-09-20 11:20:00,17.1,17.14,17.06,17.14,177200.0,14.7113,14.7457,14.6769,14.7457,177200.0
2013-09-20 11:30:00,17.14,17.25,17.14,17.2,258800.0,14.7457,14.8403,14.7457,14.7973,258800.0
2013-09-20 11:40:00,17.21,17.22,17.16,17.19,99500.0,14.8059,14.8145,14.7629,14.7887,99500.0
2013-09-20 11:50:00,17.2,17.26,17.14,17.15,121200.0,14.7973,14.8489,14.7457,14.7543,121200.0
2013-09-20 12:00:00,17.15,17.16,17.08,17.16,201200.0,14.7543,14.7629,14.6941,14.7629,201200.0
2013-09-20 12:10:00,17.16,17.19,17.12,17.13,108800.0,14.7629,14.7887,14.7285,14.7371,108800.0
2013-09-20 12:20:00,17.13,17.15,17.1,17.1,106600.0,14.7371,14.7543,14.7113,14.7113,106600.0
2013-09-20 12:30:00,17.11,17.16,17.08,17.12,164400.0,14.7199,14.7629,14.6941,14.7285,164400.0
2013-09-20 12:40:00,17.13,17.22,17.12,17.22,109200.0,14.7371,14.8145,14.7285,14.8145,109200.0
2013-09-20 12:50:00,17.21,17.21,17.16,17.17,125500.0,14.8059,14.8059,14.7629,14.7715,125500.0
2013-09-20 13:00:00,17.18,17.21,17.16,17.17,125300.0,14.7801,14.8059,14.7629,14.7715,125300.0
2013-09-20 13:10:00,17.16,17.18,17.08,17.12,130200.0,14.7629,14.7801,14.6941,14.7285,130200.0
2013-09-20 13:20:00,17.13,17.15,17.08,17.14,159200.0,14.7371,14.7543,14.6941,14.7457,159200.0
2013-09-20 13:30:00,17.13,17.15,17.09,17.1,105200.0,14.7371,14.7543,14.7027,14.7113,105200.0
2013-09-20 13:40:00,17.11,17.11,17.07,17.09,169000.0,14.7199,14.7199,14.6855,14.7027,169000.0
2013-09-20 13:50:00,17.09,17.1,17.06,17.06,175000.0,14.7027,14.7113,14.6769,14.6769,175000.0
2013-09-20 14:00:00,17.07,17.08,16.97,17.04,366600.0,14.6855,14.6941,14.5994,14.6597,366600.0
2013-09-20 14:10:00,17.04,17.08,17.03,17.04,88000.0,14.6597,14.6941,14.6511,14.6597,88000.0
2013-09-20 14:20:00,17.05,17.11,17.04,17.1,123300.0,14.6683,14.7199,14.6597,14.7113,123300.0
2013-09-20 14:30:00,17.1,17.13,17.08,17.1,145400.0,14.7113,14.7371,14.6941,14.7113,145400.0
2013-09-20 14:40:00,17.09,17.11,17.07,17.1,143400.0,14.7027,14.7199,14.6855,14.7113,143400.0
2013-09-20 14:50:00,17.11,17.13,17.07,17.11,133800.0,14.7199,14.7371,14.6855,14.7199,133800.0
2013-09-20 15:00:00,17.11,17.2,17.11,17.19,258600.0,14.7199,14.7973,14.7199,14.7887,258600.0
2013-09-20 15:10:00,17.19,17.19,17.1,17.12,195100.0,14.7887,14.7887,14.7113,14.7285,195100.0
2013-09-20 15:20:00,17.11,17.12,17.03,17.04,262900.0,14.7199,14.7285,14.6511,14.6597,262900.0
2013-09-20 15:30:00,17.04,17.09,17.03,17.08,432600.0,14.6597,14.7027,14.6511,14.6941,432600.0
2013-09-20 15:40:00,17.07,17.08,17.01,17.02,565100.0,14.6855,14.6941,14.6339,14.6425,565100.0
2013-09-20 15:50:00,17.02,17.12,17.01,17.11,1682400.0,14.6425,14.7285,14.6339,14.7199,1682400.0
2013-09-23 09:30:00,17.12,17.13,16.77,16.78,383500.0,14.7285,14.7371,14.4274,14.436,383500.0
2013-09-23 09:40:00,16.78,16.84,16.73,16.75,357700.0,14.436,14.4876,14.393,14.4102,357700.0
2013-09-23 09:50:00,16.76,16.78,16.57,16.57,318800.0,14.4188,14.436,14.2553,14.2553,318800.0
2013-09-23 10:00:00,16.57,16.7,16.57,16.64,244400.0,14.2553,14.3672,14.2553,14.3155,244400.0
2013-09-23 10:10:00,16.64,16.67,16.56,16.57,272200.0,14.3155,14.3413,14.2467,14.2553,272200.0
2013-09-23 10:20:00,16.56,16.64,16.56,16.61,274100.0,14.2467,14.3155,14.2467,14.2897,274100.0
2013-09-23 10:30:00,16.61,16.75,16.59,16.72,299900.0,14.2897,14.4102,14.2725,14.3844,299900.0
2013-09-23 10:40:00,16.73,16.77,16.68,16.76,260300.0,14.393,14.4274,14.3499,14.4188,260300.0
2013-09-23 10:50:00,16.76,16.76,16.62,16.63,192300.0,14.4188,14.4188,14.2983,14.3069,192300.0
2013-09-23 11:00:00,16.63,16.7,16.6,16.61,267900.0,14.3069,14.3672,14.2811,14.2897,267900.0
2013-09-23 11:10:00,16.62,16.62,16.54,16.59,165700.0,14.2983,14.2983,14.2295,14.2725,165700.0
2013-09-23 11:20:00,16.59,16.64,16.58,16.62,168300.0,14.2725,14.3155,14.2639,14.2983,168300.0
2013-09-23 11:30:00,16.63,16.7,16.62,16.7,180400.0,14.3069,14.3672,14.2983,14.3672,180400.0
2013-09-23 11:40:00,16.7,16.73,16.68,16.73,178500.0,14.3672,14.393,14.3499,14.393,178500.0
2013-09-23 11:50:00,16.72,16.74,16.69,16.7,197400.0,14.3844,14.4016,14.3586,14.3672,197400.0
2013-09-23 12:00:00,16.7,16.73,16.68,16.72,146100.0,14.3672,14.393,14.3499,14.3844,146100.0
2013-09-23 12:10:00,16.73,16.76,16.69,16.74,109400.0,14.393,14.4188,14.3586,14.4016,109400.0
2013-09-23 12:20:00,16.74,16.76,16.74,16.76,149200.0,14.4016,14.4188,14.4016,14.4188,149200.0
2013-09-23 12:30:00,16.76,16.76,16.73,16.74,69300.0,14.4188,14.4188,14.393,14.4016,69300.0
2013-09-23 12:40:00,16.75,16.78,16.71,16.72,134400.0,14.4102,14.436,14.3758,14.3844,134400.0
2013-09-23 12:50:00,16.71,16.72,16.69,16.71,137900.0,14.3758,14.3844,14.3586,14.3758,137900.0
2013-09-23 13:00:00,16.7,16.73,16.69,16.73,121400.0,14.3672,14.393,14.3586,14.393,121400.0
2013-09-23 13:10:00,16.73,16.74,16.68,16.71,176800.0,14.393,14.4016,14.3499,14.3758,176800.0
2013-09-23 13:20:00,16.7,16.76,16.69,16.73,89400.0,14.3672,14.4188,14.3586,14.393,89400.0
2013-09-23 13:30:00,16.73,16.78,16.7,16.78,169900.0,14.393,14.436,14.3672,14.436,169900.0
2013-09-23 13:40:00,16.78,16.84,16.77,16.77,188000.0,14.436,14.4876,14.4274,14.4274,188000.0
2013-09-23 13:50:00,16.78,16.86,16.78,16.82,169500.0,14.436,14.5048,14.436,14.4704,169500.0
2013-09-23 14:00:00,16.83,16.89,16.8,16.83,669700.0,14.479,14.5306,14.4532,14.479,669700.0
2013-09-23 14:10:00,16.84,16.88,16.83,16.87,102000.0,14.4876,14.522,14.479,14.5134,102000.0
2013-09-23 14:20:00,16.86,16.86,16.76,16.78,208800.0,14.5048,14.5048,14.4188,14.436,208800.0
2013-09-23 14:30:00,16.78,16.82,16.74,16.77,335700.0,14.436,14.4704,14.4016,14.4274,335700.0
2013-09-23 14:40:00,16.77,16.78,16.73,16.74,82400.0,14.4274,14.436,14.393,14.4016,82400.0
2013-09-23 14:50:00,16.74,16.79,16.73,16.78,100500.0,14.4016,14.4446,14.393,14.436,100500.0
2013-09-23 15:00:00,16.78,16.79,16.75,16.79,143700.0,14.436,14.4446,14.4102,14.4446,143700.0
2013-09-23 15:10:00,16.79,16.81,16.75,16.78,185900.0,14.4446,14.4618,14.4102,14.436,185900.0
2013-09-23 15:20:00,16.78,16.79,16.72,16.76,198100.0,14.436,14.4446,14.3844,14.4188,198100.0
2013-09-23 15:30:00,16.75,16.8,16.74,16.77,261000.0,14.4102,14.4532,14.4016,14.4274,261000.0
2013-09-23 15:40:00,16.77,16.79,16.75,16.75,368000.0,14.4274,14.4446,14.4102,14.4102,368000.0
2013-09-23 15:50:00,16.75,16.77,16.73,16.75,819400.0,14.4102,14.4274,14.393,14.4102,819400.0
2013-09-24 09:30:00,16.81,17.29,16.81,17.11,499900.0,14.4618,14.8747,14.4618,14.7199,499900.0
2013-09-24 09:40:00,17.11,17.14,16.87,16.88,681700.0,14.7199,14.7457,14.5134,14.522,681700.0
2013-09-24 09:50:00,16.88,16.88,16.66,16.72,415800.0,14.522,14.522,14.3327,14.3844,415800.0
2013-09-24 10:00:00,16.71,16.73,16.65,16.69,429300.0,14.3758,14.393,14.3241,14.3586,429300.0
2013-09-24 10:10:00,16.7,16.78,16.68,16.77,153400.0,14.3672,14.436,14.3499,14.4274,153400.0
2013-09-24 10:20:00,16.77,16.82,16.73,16.82,229700.0,14.4274,14.4704,14.393,14.4704,229700.0
2013-09-24 10:30:00,16.82,16.87,16.78,16.82,176300.0,14.4704,14.5134,14.436,14.4704,176300.0
2013-09-24 10:40:00,16.82,16.98,16.82,16.95,384000.0,14.4704,14.608,14.4704,14.5822,384000.0
2013-09-24 10:50:00,16.95,17.01,16.92,16.92,251300.0,14.5822,14.6339,14.5564,14.5564,251300.0
2013-09-24 11:00:00,16.93,17.14,16.92,17.14,419500.0,14.565,14.7457,14.5564,14.7457,419500.0
2013-09-24 11:10:00,17.14,17.27,17.11,17.26,589400.0,14.7457,14.8575,14.7199,14.8489,589400.0
2013-09-24 11:20:00,17.25,17.28,17.13,17.15,433500.0,14.8403,14.8661,14.7371,14.7543,433500.0
2013-09-24 11:30:00,17.15,17.28,17.15,17.26,232800.0,14.7543,14.8661,14.7543,14.8489,232800.0
2013-09-24 11:40:00,17.27,17.29,17.2,17.26,266500.0,14.8575,14.8747,14.7973,14.8489,266500.0
2013-09-24 11:50:00,17.26,17.27,17.19,17.2,183200.0,14.8489,14.8575,14.7887,14.7973,183200.0
2013-09-24 12:00:00,17.2,17.21,17.16,17.2,140800.0,14.7973,14.8059,14.7629,14.7973,140800.0
2013-09-24 12:10:00,17.2,17.29,17.2,17.29,169200.0,14.7973,14.8747,14.7973,14.8747,169200.0
2013-09-24 12:20:00,17.28,17.4,17.27,17.37,279800.0,14.8661,14.9694,14.8575,14.9436,279800.0
2013-09-24 12:30:00,17.37,17.4,17.32,17.38,348800.0,14.9436,14.9694,14.9005,14.9522,348800.0
2013-09-24 12:40:00,17.38,17.45,17.36,17.36,231500.0,14.9522,15.0124,14.935,14.935,231500.0
2013-09-24 12:50:00,17.36,17.39,17.34,17.38,169900.0,14.935,14.9608,14.9178,14.9522,169900.0
2013-09-24 13:00:00,17.39,17.42,17.36,17.41,211400.0,14.9608,14.9866,14.935,14.978,211400.0
2013-09-24 13:10:00,17.41,17.41,17.32,17.33,245600.0,14.978,14.978,14.9005,14.9091,245600.0
2013-09-24 13:20:00,17.33,17.37,17.31,17.33,234600.0,14.9091,14.9436,14.8919,14.9091,234600.0
2013-09-24 13:30:00,17.34,17.36,17.25,17.28,174700.0,14.9178,14.935,14.8403,14.8661,174700.0
2013-09-24 13:40:00,17.29,17.33,17.26,17.28,165500.0,14.8747,14.9091,14.8489,14.8661,165500.0
2013-09-24 13:50:00,17.28,17.32,17.25,17.27,168000.0,14.8661,14.9005,14.8403,14.8575,168000.0
2013-09-24 14:00:00,17.27,17.29,17.24,17.29,130000.0,14.8575,14.8747,14.8317,14.8747,130000.0
2013-09-24 14:10:00,17.29,17.29,17.19,17.21,166400.0,14.8747,14.8747,14.7887,14.8059,166400.0
2013-09-24 14:20:00,17.21,17.21,17.1,17.16,206000.0,14.8059,14.8059,14.7113,14.7629,206000.0
2013-09-24 14:30:00,17.16,17.16,17.12,17.15,157200.0,14.7629,14.7629,14.7285,14.7543,157200.0
2013-09-24 14:40:00,17.14,17.14,17.03,17.03,217200.0,14.7457,14.7457,14.6511,14.6511,217200.0
2013-09-24 14:50:00,17.03,17.14,17.03,17.12,472700.0,14.6511,14.7457,14.6511,14.7285,472700.0
2013-09-24 15:00:00,17.11,17.11,17.03,17.1,177400.0,14.7199,14.7199,14.6511,14.7113,177400.0
2013-09-24 15:10:00,17.1,17.22,17.08,17.21,216100.0,14.7113,14.8145,14.6941,14.8059,216100.0
2013-09-24 15:20:00,17.21,17.24,17.13,17.16,311400.0,14.8059,14.8317,14.7371,14.7629,311400.0
2013-09-24 15:30:00,17.16,17.16,17.1,17.12,350100.0,14.7629,14.7629,14.7113,14.7285,350100.0
2013-09-24 15:40:00,17.12,17.17,17.11,17.13,483700.0,14.7285,14.7715,14.7199,14.7371,483700.0
2013-09-24 15:50:00,17.13,17.14,17.07,17.1,630000.0,14.7371,14.7457,14.6855,14.7113,630000.0
2013-09-25 09:30:00,17.37,17.37,17.01,17.1,403200.0,14.9436,14.9436,14.6339,14.7113,403200.0
2013-09-25 09:40:00,17.1,17.11,16.89,16.92,334800.0,14.7113,14.7199,14.5306,14.5564,334800.0
2013-09-25 09:50:00,16.91,17.0,16.88,16.96,177800.0,14.5478,14.6252,14.522,14.5908,177800.0
2013-09-25 10:00:00,16.96,17.4,16.96,17.3,866400.0,14.5908,14.9694,14.5908,14.8833,866400.0
2013-09-25 10:10:00,17.3,17.35,17.2,17.34,254300.0,14.8833,14.9264,14.7973,14.9178,254300.0
2013-09-25 10:20:00,17.34,17.48,17.33,17.46,304400.0,14.9178,15.0382,14.9091,15.021,304400.0
2013-09-25 10:30:00,17.45,17.45,17.29,17.35,200400.0,15.0124,15.0124,14.8747,14.9264,200400.0
2013-09-25 10:40:00,17.34,17.37,17.26,17.27,117300.0,14.9178,14.9436,14.8489,14.8575,117300.0
2013-09-25 10:50:00,17.27,17.37,17.27,17.29,106500.0,14.8575,14.9436,14.8575,14.8747,106500.0
2013-09-25 11:00:00,17.29,17.31,17.2,17.3,129700.0,14.8747,14.8919,14.7973,14.8833,129700.0
2013-09-25 11:10:00,17.3,17.42,17.29,17.4,125500.0,14.8833,14.9866,14.8747,14.9694,125500.0
2013-09-25 11:20:00,17.4,17.45,17.31,17.4,161600.0,14.9694,15.0124,14.8919,14.9694,161600.0
2013-09-25 11:30:00,17.41,17.5,17.41,17.49,181300.0,14.978,15.0554,14.978,15.0468,181300.0
2013-09-25 11:40:00,17.47,17.49,17.44,17.48,62900.0,15.0296,15.0468,15.0038,15.0382,62900.0
2013-09-25 11:50:00,17.48,17.48,17.39,17.39,111200.0,15.0382,15.0382,14.9608,14.9608,111200.0
2013-09-25 12:00:00,17.39,17.4,17.34,17.38,134900.0,14.9608,14.9694,14.9178,14.9522,134900.0
2013-09-25 12:10:00,17.38,17.41,17.37,17.39,75300.0,14.9522,14.978,14.9436,14.9608,75300.0
2013-09-25 12:20:00,17.38,17.38,17.31,17.36,123100.0,14.9522,14.9522,14.8919,14.935,123100.0
2013-09-25 12:30:00,17.36,17.37,17.31,17.35,83700.0,14.935,14.9436,14.8919,14.9264,83700.0
2013-09-25 12:40:00,17.34,17.34,17.3,17.34,53800.0,14.9178,14.9178,14.8833,14.9178,53800.0
2013-09-25 12:50:00,17.35,17.36,17.29,17.32,120400.0,14.9264,14.935,14.8747,14.9005,120400.0
2013-09-25 13:00:00,17.32,17.39,17.31,17.38,79300.0,14.9005,14.9608,14.8919,14.9522,79300.0
2013-09-25 13:10:00,17.38,17.4,17.32,17.34,102100.0,14.9522,14.9694,14.9005,14.9178,102100.0
2013-09-25 13:20:00,17.34,17.36,17.31,17.32,50400.0,14.9178,14.935,14.8919,14.9005,50400.0
2013-09-25 13:30:00,17.32,17.32,17.21,17.23,145900.0,14.9005,14.9005,14.8059,14.8231,145900.0
2013-09-25 13:40:00,17.24,17.25,17.2,17.25,138500.0,14.8317,14.8403,14.7973,14.8403,138500.0
2013-09-25 13:50:00,17.25,17.28,17.21,17.25,105600.0,14.8403,14.8661,14.8059,14.8403,105600.0
2013-09-25 14:00:00,17.26,17.27,17.19,17.19,139000.0,14.8489,14.8575,14.7887,14.7887,139000.0
2013-09-25 14:10:00,17.19,17.27,17.18,17.23,87600.0,14.7887,14.8575,14.7801,14.8231,87600.0
2013-09-25 14:20:00,17.23,17.27,17.22,17.22,65500.0,14.8231,14.8575,14.8145,14.8145,65500.0
2013-09-25 14:30:00,17.22,17.24,17.2,17.23,69700.0,14.8145,14.8317,14.7973,14.8231,69700.0
2013-09-25 14:40:00,17.23,17.26,17.21,17.26,116000.0,14.8231,14.8489,14.8059,14.8489,116000.0
2013-09-25 14:50:00,17.26,17.29,17.21,17.25,174100.0,14.8489,14.8747,14.8059,14.8403,174100.0
2013-09-25 15:00:00,17.25,17.27,17.23,17.25,280700.0,14.8403,14.8575,14.8231,14.8403,280700.0
2013-09-25 15:10:00,17.25,17.27,17.19,17.2,320300.0,14.8403,14.8575,14.7887,14.7973,320300.0
2013-09-25 15:20:00,17.2,17.2,17.14,17.18,206000.0,14.7973,14.7973,14.7457,14.7801,206000.0
2013-09-25 15:30:00,17.17,17.21,17.16,17.2,199400.0,14.7715,14.8059,14.7629,14.7973,199400.0
2013-09-25 15:40:00,17.2,17.22,17.17,17.18,323300.0,14.7973,14.8145,14.7715,14.7801,323300.0
2013-09-25 15:50:00,17.18,17.21,17.15,17.18,392400.0,14.7801,14.8059,14.7543,14.7801,392400.0
2013-09-26 09:30:00,17.22,17.24,17.08,17.09,239400.0,14.8145,14.8317,14.6941,14.7027,239400.0
2013-09-26 09:40:00,17.08,17.14,16.96,17.13,320300.0,14.6941,14.7457,14.5908,14.7371,320300.0
2013-09-26 09:50:00,17.14,17.19,17.12,17.17,331000.0,14.7457,14.7887,14.7285,14.7715,331000.0
2013-09-26 10:00:00,17.15,17.25,17.09,17.21,173100.0,14.7543,14.8403,14.7027,14.8059,173100.0
2013-09-26 10:10:00,17.21,17.22,17.09,17.12,132300.0,14.8059,14.8145,14.7027,14.7285,132300.0
2013-09-26 10:20:00,17.12,17.14,17.02,17.02,150300.0,14.7285,14.7457,14.6425,14.6425,150300.0
2013-09-26 10:30:00,17.02,17.03,16.92,16.97,175300.0,14.6425,14.6511,14.5564,14.5994,175300.0
2013-09-26 10:40:00,16.98,17.0,16.87,16.95,258700.0,14.608,14.6252,14.5134,14.5822,258700.0
2013-09-26 10:50:00,16.94,16.96,16.88,16.96,138000.0,14.5736,14.5908,14.522,14.5908,138000.0
2013-09-26 11:00:00,16.95,16.99,16.9,16.98,103000.0,14.5822,14.6166,14.5392,14.608,103000.0
2013-09-26 11:10:00,16.99,17.03,16.95,17.01,314500.0,14.6166,14.6511,14.5822,14.6339,314500.0
2013-09-26 11:20:00,17.0,17.08,16.98,17.08,88400.0,14.6252,14.6941,14.608,14.6941,88400.0
2013-09-26 11:30:00,17.08,17.08,17.01,17.02,87500.0,14.6941,14.6941,14.6339,14.6425,87500.0
2013-09-26 11:40:00,17.02,17.07,17.0,17.03,95600.0,14.6425,14.6855,14.6252,14.6511,95600.0
2013-09-26 11:50:00,17.02,17.09,17.0,17.09,81900.0,14.6425,14.7027,14.6252,14.7027,81900.0
2013-09-26 12:00:00,17.08,17.09,17.02,17.03,66500.0,14.6941,14.7027,14.6425,14.6511,66500.0
2013-09-26 12:10:00,17.04,17.05,16.97,16.99,105000.0,14.6597,14.6683,14.5994,14.6166,105000.0
2013-09-26 12:20:00,17.0,17.02,16.98,17.0,61100.0,14.6252,14.6425,14.608,14.6252,61100.0
2013-09-26 12:30:00,17.0,17.04,16.98,17.02,84000.0,14.6252,14.6597,14.608,14.6425,84000.0
2013-09-26 12:40:00,17.01,17.08,17.01,17.07,82900.0,14.6339,14.6941,14.6339,14.6855,82900.0
2013-09-26 12:50:00,17.06,17.1,17.05,17.05,53800.0,14.6769,14.7113,14.6683,14.6683,53800.0
2013-09-26 13:00:00,17.05,17.1,17.05,17.06,78500.0,14.6683,14.7113,14.6683,14.6769,78500.0
2013-09-26 13:10:00,17.07,17.09,17.07,17.08,65700.0,14.6855,14.7027,14.6855,14.6941,65700.0
2013-09-26 13:20:00,17.08,17.09,17.06,17.07,102500.0,14.6941,14.7027,14.6769,14.6855,102500.0
2013-09-26 13:30:00,17.07,17.07,17.03,17.03,83100.0,14.6855,14.6855,14.6511,14.6511,83100.0
2013-09-26 13:40:00,17.03,17.06,17.01,17.04,63600.0,14.6511,14.6769,14.6339,14.6597,63600.0
2013-09-26 13:50:00,17.03,17.04,17.0,17.03,38300.0,14.6511,14.6597,14.6252,14.6511,38300.0
2013-09-26 14:00:00,17.02,17.03,16.96,16.98,66900.0,14.6425,14.6511,14.5908,14.608,66900.0
2013-09-26 14:10:00,16.99,17.0,16.96,16.97,79000.0,14.6166,14.6252,14.5908,14.5994,79000.0
2013-09-26 14:20:00,16.98,16.99,16.95,16.97,76100.0,14.608,14.6166,14.5822,14.5994,76100.0
2013-09-26 14:30:00,16.97,16.98,16.94,16.95,85200.0,14.5994,14.608,14.5736,14.5822,85200.0
2013-09-26 14:40:00,16.95,16.97,16.92,16.92,105300.0,14.5822,14.5994,14.5564,14.5564,105300.0
2013-09-26 14:50:00,16.92,16.95,16.92,16.93,49900.0,14.5564,14.5822,14.5564,14.565,49900.0
2013-09-26 15:00:00,16.93,16.96,16.92,16.96,101700.0,14.565,14.5908,14.5564,14.5908,101700.0
2013-09-26 15:10:00,16.96,16.97,16.92,16.94,96200.0,14.5908,14.5994,14.5564,14.5736,96200.0
2013-09-26 15:20:00,16.94,16.97,16.92,16.96,155100.0,14.5736,14.5994,14.5564,14.5908,155100.0
2013-09-26 15:30:00,16.95,16.98,16.93,16.95,229700.0,14.5822,14.608,14.565,14.5822,229700.0
2013-09-26 15:40:00,16.95,17.0,16.94,16.99,337800.0,14.5822,14.6252,14.5736,14.6166,337800.0
2013-09-26 15:50:00,17.0,17.0,16.94,16.97,970600.0,14.6252,14.6252,14.5736,14.5994,970600.0
2013-09-27 09:30:00,16.85,16.93,16.76,16.87,349300.0,14.4962,14.565,14.4188,14.5134,349300.0
2013-09-27 09:40:00,16.86,16.93,16.82,16.85,231100.0,14.5048,14.565,14.4704,14.4962,231100.0
2013-09-27 09:50:00,16.85,16.85,16.7,16.79,192600.0,14.4962,14.4962,14.3672,14.4446,192600.0
2013-09-27 10:00:00,16.79,16.8,16.7,16.75,402100.0,14.4446,14.4532,14.3672,14.4102,402100.0
2013-09-27 10:10:00,16.76,16.86,16.76,16.79,188700.0,14.4188,14.5048,14.4188,14.4446,188700.0
2013-09-27 10:20:00,16.8,16.84,16.76,16.81,155400.0,14.4532,14.4876,14.4188,14.4618,155400.0
2013-09-27 10:30:00,16.81,16.86,16.79,16.84,123400.0,14.4618,14.5048,14.4446,14.4876,123400.0
2013-09-27 10:40:00,16.84,16.86,16.79,16.81,102700.0,14.4876,14.5048,14.4446,14.4618,102700.0
2013-09-27 10:50:00,16.81,16.84,16.78,16.82,77500.0,14.4618,14.4876,14.436,14.4704,77500.0
2013-09-27 11:00:00,16.83,16.87,16.82,16.86,105200.0,14.479,14.5134,14.4704,14.5048,105200.0
2013-09-27 11:10:00,16.86,16.88,16.82,16.84,135100.0,14.5048,14.522,14.4704,14.4876,135100.0
2013-09-27 11:20:00,16.83,16.86,16.8,16.82,46700.0,14.479,14.5048,14.4532,14.4704,46700.0
2013-09-27 11:30:00,16.83,16.88,16.81,16.84,94100.0,14.479,14.522,14.4618,14.4876,94100.0
2013-09-27 11:40:00,16.84,16.86,16.79,16.81,81600.0,14.4876,14.5048,14.4446,14.4618,81600.0
2013-09-27 11:50:00,16.8,16.82,16.78,16.79,54500.0,14.4532,14.4704,14.436,14.4446,54500.0
2013-09-27 12:00:00,16.8,16.82,16.78,16.8,75500.0,14.4532,14.4704,14.436,14.4532,75500.0
2013-09-27 12:10:00,16.8,16.82,16.79,16.82,33500.0,14.4532,14.4704,14.4446,14.4704,33500.0
2013-09-27 12:20:00,16.81,16.82,16.75,16.76,92100.0,14.4618,14.4704,14.4102,14.4188,92100.0
2013-09-27 12:30:00,16.75,16.79,16.72,16.75,77000.0,14.4102,14.4446,14.3844,14.4102,77000.0
2013-09-27 12:40:00,16.76,16.77,16.73,16.74,59100.0,14.4188,14.4274,14.393,14.4016,59100.0
2013-09-27 12:50:00,16.74,16.75,16.73,16.75,42600.0,14.4016,14.4102,14.393,14.4102,42600.0
2013-09-27 13:00:00,16.74,16.76,16.73,16.76,51000.0,14.4016,14.4188,14.393,14.4188,51000.0
2013-09-27 13:10:00,16.75,16.77,16.74,16.75,61800.0,14.4102,14.4274,14.4016,14.4102,61800.0
2013-09-27 13:20:00,16.74,16.75,16.69,16.7,247400.0,14.4016,14.4102,14.3586,14.3672,247400.0
2013-09-27 13:30:00,16.7,16.7,16.63,16.63,242700.0,14.3672,14.3672,14.3069,14.3069,242700.0
2013-09-27 13:40:00,16.64,16.65,16.63,16.63,144200.0,14.3155,14.3241,14.3069,14.3069,144200.0
2013-09-27 13:50:00,16.64,16.66,16.56,16.58,395600.0,14.3155,14.3327,14.2467,14.2639,395600.0
2013-09-27 14:00:00,16.59,16.6,16.52,16.58,363800.0,14.2725,14.2811,14.2123,14.2639,363800.0
2013-09-27 14:10:00,16.58,16.6,16.5,16.52,180700.0,14.2639,14.2811,14.1951,14.2123,180700.0
2013-09-27 14:20:00,16.53,16.58,16.5,16.57,277600.0,14.2209,14.2639,14.1951,14.2553,277600.0
2013-09-27 14:30:00,16.57,16.58,16.47,16.5,1001500.0,14.2553,14.2639,14.1693,14.1951,1001500.0
2013-09-27 14:40:00,16.51,16.54,16.49,16.52,292800.0,14.2037,14.2295,14.1865,14.2123,292800.0
2013-09-27 14:50:00,16.53,16.57,16.51,16.52,114200.0,14.2209,14.2553,14.2037,14.2123,114200.0
2013-09-27 15:00:00,16.52,16.54,16.46,16.47,367000.0,14.2123,14.2295,14.1607,14.1693,367000.0
2013-09-27 15:10:00,16.48,16.49,16.44,16.46,192800.0,14.1779,14.1865,14.1435,14.1607,192800.0
2013-09-27 15:20:00,16.46,16.52,16.45,16.51,193200.0,14.1607,14.2123,14.1521,14.2037,193200.0
2013-09-27 15:30:00,16.51,16.58,16.5,16.56,335600.0,14.2037,14.2639,14.1951,14.2467,335600.0
2013-09-27 15:40:00,16.56,16.62,16.55,16.57,708100.0,14.2467,14.2983,14.2381,14.2553,708100.0
2013-09-27 15:50:00,16.58,16.59,16.55,16.56,1516400.0,14.2639,14.2725,14.2381,14.2467,1516400.0
2013-09-30 09:30:00,16.25,16.29,16.13,16.27,563500.0,13.98,14.0144,13.8768,13.9972,563500.0
2013-09-30 09:40:00,16.26,16.37,16.25,16.33,271900.0,13.9886,14.0833,13.98,14.0488,271900.0
2013-09-30 09:50:00,16.32,16.51,16.3,16.44,389500.0,14.0402,14.2037,14.023,14.1435,389500.0
2013-09-30 10:00:00,16.45,16.48,16.38,16.39,201000.0,14.1521,14.1779,14.0919,14.1005,201000.0
2013-09-30 10:10:00,16.39,16.41,16.32,16.35,151300.0,14.1005,14.1177,14.0402,14.066,151300.0
2013-09-30 10:20:00,16.35,16.37,16.32,16.33,147500.0,14.066,14.0833,14.0402,14.0488,147500.0
2013-09-30 10:30:00,16.33,16.39,16.29,16.36,118200.0,14.0488,14.1005,14.0144,14.0746,118200.0
2013-09-30 10:40:00,16.36,16.46,16.35,16.42,130000.0,14.0746,14.1607,14.066,14.1263,130000.0
2013-09-30 10:50:00,16.42,16.47,16.38,16.43,160400.0,14.1263,14.1693,14.0919,14.1349,160400.0
2013-09-30 11:00:00,16.43,16.49,16.41,16.44,114000.0,14.1349,14.1865,14.1177,14.1435,114000.0
2013-09-30 11:10:00,16.44,16.45,16.37,16.45,89400.0,14.1435,14.1521,14.0833,14.1521,89400.0
2013-09-30 11:20:00,16.45,16.55,16.45,16.54,122200.0,14.1521,14.2381,14.1521,14.2295,122200.0
2013-09-30 11:30:00,16.55,16.56,16.5,16.5,51300.0,14.2381,14.2467,14.1951,14.1951,51300.0
2013-09-30 11:40:00,16.51,16.51,16.46,16.48,165500.0,14.2037,14.2037,14.1607,14.1779,165500.0
2013-09-30 11:50:00,16.48,16.55,16.48,16.55,81300.0,14.1779,14.2381,14.1779,14.2381,81300.0
2013-09-30 12:00:00,16.54,16.54,16.47,16.47,63100.0,14.2295,14.2295,14.1693,14.1693,63100.0
2013-09-30 12:10:00,16.47,16.49,16.44,16.45,86300.0,14.1693,14.1865,14.1435,14.1521,86300.0
2013-09-30 12:20:00,16.45,16.51,16.45,16.49,109100.0,14.1521,14.2037,14.1521,14.1865,109100.0
2013-09-30 12:30:00,16.49,16.51,16.47,16.48,66300.0,14.1865,14.2037,14.1693,14.1779,66300.0
2013-09-30 12:40:00,16.48,16.51,16.47,16.47,188300.0,14.1779,14.2037,14.1693,14.1693,188300.0
2013-09-30 12:50:00,16.47,16.49,16.45,16.48,95600.0,14.1693,14.1865,14.1521,14.1779,95600.0
2013-09-30 13:00:00,16.49,16.57,16.49,16.56,84000.0,14.1865,14.2553,14.1865,14.2467,84000.0
2013-09-30 13:10:00,16.56,16.66,16.55,16.65,96500.0,14.2467,14.3327,14.2381,14.3241,96500.0
2013-09-30 13:20:00,16.64,16.66,16.6,16.64,80400.0,14.3155,14.3327,14.2811,14.3155,80400.0
2013-09-30 13:30:00,16.63,16.71,16.63,16.68,250200.0,14.3069,14.3758,14.3069,14.3499,250200.0
2013-09-30 13:40:00,16.67,16.69,16.62,16.65,118600.0,14.3413,14.3586,14.2983,14.3241,118600.0
2013-09-30 13:50:00,16.65,16.67,16.58,16.59,104400.0,14.3241,14.3413,14.2639,14.2725,104400.0
2013-09-30 14:00:00,16.59,16.65,16.57,16.64,116800.0,14.2725,14.3241,14.2553,14.3155,116800.0
2013-09-30 14:10:00,16.65,16.66,16.6,16.62,79300.0,14.3241,14.3327,14.2811,14.2983,79300.0
2013-09-30 14:20:00,16.62,16.64,16.6,16.62,94800.0,14.2983,14.3155,14.2811,14.2983,94800.0
2013-09-30 14:30:00,16.62,16.66,16.6,16.66,222100.0,14.2983,14.3327,14.2811,14.3327,222100.0
2013-09-30 14:40:00,16.66,16.68,16.62,16.68,110800.0,14.3327,14.3499,14.2983,14.3499,110800.0
2013-09-30 14:50:00,16.68,16.68,16.62,16.62,123200.0,14.3499,14.3499,14.2983,14.2983,123200.0
2013-09-30 15:00:00,16.62,16.62,16.57,16.59,133600.0,14.2983,14.2983,14.2553,14.2725,133600.0
2013-09-30 15:10:00,16.59,16.59,16.53,16.54,163700.0,14.2725,14.2725,14.2209,14.2295,163700.0
2013-09-30 15:20:00,16.54,16.54,16.49,16.52,172600.0,14.2295,14.2295,14.1865,14.2123,172600.0
2013-09-30 15:30:00,16.51,16.52,16.45,16.46,392000.0,14.2037,14.2123,14.1521,14.1607,392000.0
2013-09-30 15:40:00,16.46,16.49,16.43,16.44,463200.0,14.1607,14.1865,14.1349,14.1435,463200.0
2013-09-30 15:50:00,16.44,16.51,16.43,16.5,676800.0,14.1435,14.2037,14.1349,14.1951,676800.0
2013-10-01 09:30:00,16.56,16.72,16.5,16.51,252900.0,14.2467,14.3844,14.1951,14.2037,252900.0
2013-10-01 09:40:00,16.51,16.62,16.48,16.57,192800.0,14.2037,14.2983,14.1779,14.2553,192800.0
2013-10-01 09:50:00,16.57,16.6,16.51,16.54,239300.0,14.2553,14.2811,14.2037,14.2295,239300.0
2013-10-01 10:00:00,16.54,16.54,16.46,16.51,191700.0,14.2295,14.2295,14.1607,14.2037,191700.0
2013-10-01 10:10:00,16.51,16.57,16.48,16.56,265400.0,14.2037,14.2553,14.1779,14.2467,265400.0
2013-10-01 10:20:00,16.56,16.61,16.56,16.57,116000.0,14.2467,14.2897,14.2467,14.2553,116000.0
2013-10-01 10:30:00,16.57,16.64,16.57,16.59,124100.0,14.2553,14.3155,14.2553,14.2725,124100.0
2013-10-01 10:40:00,16.59,16.61,16.57,16.58,122100.0,14.2725,14.2897,14.2553,14.2639,122100.0
2013-10-01 10:50:00,16.59,16.65,16.57,16.6,280800.0,14.2725,14.3241,14.2553,14.2811,280800.0
2013-10-01 11:00:00,16.61,16.62,16.58,16.6,72900.0,14.2897,14.2983,14.2639,14.2811,72900.0
2013-10-01 11:10:00,16.59,16.62,16.58,16.58,58400.0,14.2725,14.2983,14.2639,14.2639,58400.0
2013-10-01 11:20:00,16.58,16.62,16.56,16.62,78600.0,14.2639,14.2983,14.2467,14.2983,78600.0
2013-10-01 11:30:00,16.62,16.69,16.62,16.67,80900.0,14.2983,14.3586,14.2983,14.3413,80900.0
2013-10-01 11:40:00,16.66,16.71,16.66,16.69,66900.0,14.3327,14.3758,14.3327,14.3586,66900.0
2013-10-01 11:50:00,16.7,16.71,16.64,16.67,82700.0,14.3672,14.3758,14.3155,14.3413,82700.0
2013-10-01 12:00:00,16.66,16.67,16.58,16.59,81100.0,14.3327,14.3413,14.2639,14.2725,81100.0
2013-10-01 12:10:00,16.59,16.62,16.59,16.62,72000.0,14.2725,14.2983,14.2725,14.2983,72000.0
2013-10-01 12:20:00,16.62,16.69,16.56,16.69,1136700.0,14.2983,14.3586,14.2467,14.3586,1136700.0
2013-10-01 12:30:00,16.68,16.7,16.68,16.69,140200.0,14.3499,14.3672,14.3499,14.3586,140200.0
2013-10-01 12:40:00,16.69,16.71,16.69,16.7,186900.0,14.3586,14.3758,14.3586,14.3672,186900.0
2013-10-01 12:50:00,16.7,16.71,16.66,16.7,85300.0,14.3672,14.3758,14.3327,14.3672,85300.0
2013-10-01 13:00:00,16.69,16.72,16.68,16.69,155500.0,14.3586,14.3844,14.3499,14.3586,155500.0
2013-10-01 13:10:00,16.68,16.7,16.66,16.68,87900.0,14.3499,14.3672,14.3327,14.3499,87900.0
2013-10-01 13:20:00,16.68,16.69,16.63,16.63,94400.0,14.3499,14.3586,14.3069,14.3069,94400.0
2013-10-01 13:30:00,16.64,16.65,16.62,16.63,71200.0,14.3155,14.3241,14.2983,14.3069,71200.0
2013-10-01 13:40:00,16.63,16.66,16.63,16.66,92600.0,14.3069,14.3327,14.3069,14.3327,92600.0
2013-10-01 13:50:00,16.66,16.66,16.64,16.64,100600.0,14.3327,14.3327,14.3155,14.3155,100600.0
2013-10-01 14:00:00,16.64,16.66,16.62,16.63,103700.0,14.3155,14.3327,14.2983,14.3069,103700.0
2013-10-01 14:10:00,16.64,16.65,16.62,16.64,89700.0,14.3155,14.3241,14.2983,14.3155,89700.0
2013-10-01 14:20:00,16.64,16.64,16.61,16.61,189300.0,14.3155,14.3155,14.2897,14.2897,189300.0
2013-10-01 14:30:00,16.61,16.62,16.6,16.62,105700.0,14.2897,14.2983,14.2811,14.2983,105700.0
2013-10-01 14:40:00,16.62,16.63,16.6,16.61,168900.0,14.2983,14.3069,14.2811,14.2897,168900.0
2013-10-01 14:50:00,16.6,16.65,16.6,16.64,157800.0,14.2811,14.3241,14.2811,14.3155,157800.0
2013-10-01 15:00:00,16.63,16.69,16.63,16.63,175700.0,14.3069,14.3586,14.3069,14.3069,175700.0
2013-10-01 15:10:00,16.63,16.65,16.59,16.63,143600.0,14.3069,14.3241,14.2725,14.3069,143600.0
2013-10-01 15:20:00,16.63,16.65,16.61,16.62,117400.0,14.3069,14.3241,14.2897,14.2983,117400.0
2013-10-01 15:30:00,16.62,16.71,16.62,16.66,307400.0,14.2983,14.3758,14.2983,14.3327,307400.0
2013-10-01 15:40:00,16.64,16.68,16.62,16.66,259300.0,14.3155,14.3499,14.2983,14.3327,259300.0
2013-10-01 15:50:00,16.65,16.67,16.64,16.66,672800.0,14.3241,14.3413,14.3155,14.3327,672800.0
2013-10-02 09:30:00,16.56,16.59,16.47,16.49,221900.0,14.2467,14.2725,14.1693,14.1865,221900.0
2013-10-02 09:40:00,16.49,16.6,16.45,16.55,306800.0,14.1865,14.2811,14.1521,14.2381,306800.0
2013-10-02 09:50:00,16.54,16.64,16.52,16.64,153800.0,14.2295,14.3155,14.2123,14.3155,153800.0
2013-10-02 10:00:00,16.63,16.65,16.57,16.59,106400.0,14.3069,14.3241,14.2553,14.2725,106400.0
2013-10-02 10:10:00,16.6,16.68,16.59,16.66,218200.0,14.2811,14.3499,14.2725,14.3327,218200.0
2013-10-02 10:20:00,16.66,16.76,16.63,16.72,159400.0,14.3327,14.4188,14.3069,14.3844,159400.0
2013-10-02 10:30:00,16.73,16.82,16.69,16.82,126200.0,14.393,14.4704,14.3586,14.4704,126200.0
2013-10-02 10:40:00,16.82,16.87,16.77,16.86,268900.0,14.4704,14.5134,14.4274,14.5048,268900.0
2013-10-02 10:50:00,16.86,16.88,16.82,16.84,307800.0,14.5048,14.522,14.4704,14.4876,307800.0
2013-10-02 11:00:00,16.84,16.92,16.84,16.86,220400.0,14.4876,14.5564,14.4876,14.5048,220400.0
2013-10-02 11:10:00,16.86,16.96,16.85,16.93,168300.0,14.5048,14.5908,14.4962,14.565,168300.0
2013-10-02 11:20:00,16.92,16.93,16.89,16.91,119600.0,14.5564,14.565,14.5306,14.5478,119600.0
2013-10-02 11:30:00,16.92,16.94,16.87,16.88,163900.0,14.5564,14.5736,14.5134,14.522,163900.0
2013-10-02 11:40:00,16.89,16.89,16.8,16.84,146600.0,14.5306,14.5306,14.4532,14.4876,146600.0
2013-10-02 11:50:00,16.84,16.9,16.84,16.88,88300.0,14.4876,14.5392,14.4876,14.522,88300.0
2013-10-02 12:00:00,16.88,16.9,16.86,16.86,101800.0,14.522,14.5392,14.5048,14.5048,101800.0
2013-10-02 12:10:00,16.87,16.9,16.86,16.89,50500.0,14.5134,14.5392,14.5048,14.5306,50500.0
2013-10-02 12:20:00,16.9,16.92,16.87,16.89,79400.0,14.5392,14.5564,14.5134,14.5306,79400.0
2013-10-02 12:30:00,16.89,16.9,16.85,16.89,72600.0,14.5306,14.5392,14.4962,14.5306,72600.0
2013-10-02 12:40:00,16.88,16.93,16.87,16.88,111300.0,14.522,14.565,14.5134,14.522,111300.0
2013-10-02 12:50:00,16.88,16.92,16.87,16.91,80300.0,14.522,14.5564,14.5134,14.5478,80300.0
2013-10-02 13:00:00,16.92,16.98,16.92,16.96,163700.0,14.5564,14.608,14.5564,14.5908,163700.0
2013-10-02 13:10:00,16.95,16.98,16.95,16.95,104800.0,14.5822,14.608,14.5822,14.5822,104800.0
2013-10-02 13:20:00,16.94,17.01,16.94,17.01,147500.0,14.5736,14.6339,14.5736,14.6339,147500.0
2013-10-02 13:30:00,16.99,17.04,16.96,17.01,97500.0,14.6166,14.6597,14.5908,14.6339,97500.0
2013-10-02 13:40:00,17.01,17.04,17.0,17.03,129200.0,14.6339,14.6597,14.6252,14.6511,129200.0
2013-10-02 13:50:00,17.03,17.04,16.96,16.97,91900.0,14.6511,14.6597,14.5908,14.5994,91900.0
2013-10-02 14:00:00,16.97,16.97,16.89,16.91,166000.0,14.5994,14.5994,14.5306,14.5478,166000.0
2013-10-02 14:10:00,16.91,16.94,16.88,16.93,115800.0,14.5478,14.5736,14.522,14.565,115800.0
2013-10-02 14:20:00,16.94,16.95,16.91,16.91,85400.0,14.5736,14.5822,14.5478,14.5478,85400.0
2013-10-02 14:30:00,16.91,16.93,16.87,16.87,91600.0,14.5478,14.565,14.5134,14.5134,91600.0
2013-10-02 14:40:00,16.88,16.89,16.85,16.86,87900.0,14.522,14.5306,14.4962,14.5048,87900.0
2013-10-02 14:50:00,16.86,16.91,16.85,16.87,169900.0,14.5048,14.5478,14.4962,14.5134,169900.0
2013-10-02 15:00:00,16.87,16.88,16.85,16.87,123500.0,14.5134,14.522,14.4962,14.5134,123500.0
2013-10-02 15:10:00,16.87,16.88,16.84,16.87,180200.0,14.5134,14.522,14.4876,14.5134,180200.0
2013-10-02 15:20:00,16.87,16.87,16.84,16.86,86100.0,14.5134,14.5134,14.4876,14.5048,86100.0
2013-10-02 15:30:00,16.86,16.93,16.86,16.89,295900.0,14.5048,14.565,14.5048,14.5306,295900.0
2013-10-02 15:40:00,16.88,16.89,16.83,16.85,345000.0,14.522,14.5306,14.479,14.4962,345000.0
2013-10-02 15:50:00,16.85,16.91,16.84,16.91,623200.0,14.4962,14.5478,14.4876,14.5478,623200.0
2013-10-03 09:30:00,17.07,17.09,16.93,16.94,332100.0,14.6855,14.7027,14.565,14.5736,332100.0
2013-10-03 09:40:00,16.92,17.05,16.91,16.95,155100.0,14.5564,14.6683,14.5478,14.5822,155100.0
2013-10-03 09:50:00,16.94,16.94,16.83,16.93,203200.0,14.5736,14.5736,14.479,14.565,203200.0
2013-10-03 10:00:00,16.93,16.93,16.8,16.86,186200.0,14.565,14.565,14.4532,14.5048,186200.0
2013-10-03 10:10:00,16.86,17.0,16.85,16.96,197000.0,14.5048,14.6252,14.4962,14.5908,197000.0
2013-10-03 10:20:00,16.96,16.97,16.82,16.86,205500.0,14.5908,14.5994,14.4704,14.5048,205500.0
2013-10-03 10:30:00,16.86,16.86,16.78,16.78,283600.0,14.5048,14.5048,14.436,14.436,283600.0
2013-10-03 10:40:00,16.78,16.8,16.66,16.69,154400.0,14.436,14.4532,14.3327,14.3586,154400.0
2013-10-03 10:50:00,16.69,16.76,16.65,16.74,121500.0,14.3586,14.4188,14.3241,14.4016,121500.0
2013-10-03 11:00:00,16.73,16.75,16.67,16.72,106100.0,14.393,14.4102,14.3413,14.3844,106100.0
2013-10-03 11:10:00,16.73,16.76,16.66,16.66,151700.0,14.393,14.4188,14.3327,14.3327,151700.0
2013-10-03 11:20:00,16.66,16.71,16.58,16.59,149100.0,14.3327,14.3758,14.2639,14.2725,149100.0
2013-10-03 11:30:00,16.59,16.65,16.56,16.61,131000.0,14.2725,14.3241,14.2467,14.2897,131000.0
2013-10-03 11:40:00,16.6,16.61,16.54,16.55,172000.0,14.2811,14.2897,14.2295,14.2381,172000.0
2013-10-03 11:50:00,16.56,16.58,16.5,16.53,143900.0,14.2467,14.2639,14.1951,14.2209,143900.0
2013-10-03 12:00:00,16.53,16.53,16.42,16.48,156500.0,14.2209,14.2209,14.1263,14.1779,156500.0
2013-10-03 12:10:00,16.48,16.54,16.48,16.51,84300.0,14.1779,14.2295,14.1779,14.2037,84300.0
2013-10-03 12:20:00,16.52,16.52,16.45,16.51,68400.0,14.2123,14.2123,14.1521,14.2037,68400.0
2013-10-03 12:30:00,16.51,16.55,16.49,16.51,84000.0,14.2037,14.2381,14.1865,14.2037,84000.0
2013-10-03 12:40:00,16.52,16.55,16.48,16.55,73500.0,14.2123,14.2381,14.1779,14.2381,73500.0
2013-10-03 12:50:00,16.55,16.58,16.51,16.52,125400.0,14.2381,14.2639,14.2037,14.2123,125400.0
2013-10-03 13:00:00,16.52,16.52,16.47,16.5,295100.0,14.2123,14.2123,14.1693,14.1951,295100.0
2013-10-03 13:10:00,16.5,16.51,16.44,16.46,273300.0,14.1951,14.2037,14.1435,14.1607,273300.0
2013-10-03 13:20:00,16.46,16.54,16.44,16.52,108700.0,14.1607,14.2295,14.1435,14.2123,108700.0
2013-10-03 13:30:00,16.53,16.57,16.52,16.53,107200.0,14.2209,14.2553,14.2123,14.2209,107200.0
2013-10-03 13:40:00,16.54,16.6,16.53,16.59,70500.0,14.2295,14.2811,14.2209,14.2725,70500.0
2013-10-03 13:50:00,16.6,16.61,16.55,16.58,97400.0,14.2811,14.2897,14.2381,14.2639,97400.0
2013-10-03 14:00:00,16.57,16.6,16.53,16.53,103600.0,14.2553,14.2811,14.2209,14.2209,103600.0
2013-10-03 14:10:00,16.53,16.54,16.48,16.48,113000.0,14.2209,14.2295,14.1779,14.1779,113000.0
2013-10-03 14:20:00,16.48,16.49,16.4,16.49,211400.0,14.1779,14.1865,14.1091,14.1865,211400.0
2013-10-03 14:30:00,16.5,16.52,16.48,16.5,91700.0,14.1951,14.2123,14.1779,14.1951,91700.0
2013-10-03 14:40:00,16.51,16.53,16.5,16.52,49900.0,14.2037,14.2209,14.1951,14.2123,49900.0
2013-10-03 14:50:00,16.52,16.55,16.5,16.5,65300.0,14.2123,14.2381,14.1951,14.1951,65300.0
2013-10-03 15:00:00,16.5,16.51,16.48,16.48,77100.0,14.1951,14.2037,14.1779,14.1779,77100.0
2013-10-03 15:10:00,16.48,16.51,16.44,16.46,98300.0,14.1779,14.2037,14.1435,14.1607,98300.0
2013-10-03 15:20:00,16.46,16.49,16.44,16.48,130200.0,14.1607,14.1865,14.1435,14.1779,130200.0
2013-10-03 15:30:00,16.48,16.54,16.46,16.54,207800.0,14.1779,14.2295,14.1607,14.2295,207800.0
2013-10-03 15:40:00,16.54,16.57,16.5,16.52,351300.0,14.2295,14.2553,14.1951,14.2123,351300.0
2013-10-03 15:50:00,16.53,16.56,16.49,16.51,637100.0,14.2209,14.2467,14.1865,14.2037,637100.0
2013-10-04 09:30:00,16.41,16.46,16.3,16.32,250700.0,14.1177,14.1607,14.023,14.0402,250700.0
2013-10-04 09:40:00,16.31,16.39,16.28,16.39,358800.0,14.0316,14.1005,14.0058,14.1005,358800.0
2013-10-04 09:50:00,16.38,16.5,16.38,16.49,146700.0,14.0919,14.1951,14.0919,14.1865,146700.0
2013-10-04 10:00:00,16.5,16.53,16.32,16.32,177500.0,14.1951,14.2209,14.0402,14.0402,177500.0
2013-10-04 10:10:00,16.32,16.35,16.26,16.26,265100.0,14.0402,14.066,13.9886,13.9886,265100.0
2013-10-04 10:20:00,16.26,16.3,16.21,16.23,282400.0,13.9886,14.023,13.9456,13.9628,282400.0
2013-10-04 10:30:00,16.24,16.26,16.21,16.24,172900.0,13.9714,13.9886,13.9456,13.9714,172900.0
2013-10-04 10:40:00,16.24,16.26,16.19,16.2,169700.0,13.9714,13.9886,13.9284,13.937,169700.0
2013-10-04 10:50:00,16.2,16.25,16.19,16.22,72600.0,13.937,13.98,13.9284,13.9542,72600.0
2013-10-04 11:00:00,16.22,16.24,16.14,16.14,160000.0,13.9542,13.9714,13.8854,13.8854,160000.0
2013-10-04 11:10:00,16.14,16.2,16.12,16.16,126300.0,13.8854,13.937,13.8682,13.9026,126300.0
2013-10-04 11:20:00,16.15,16.16,16.1,16.13,176500.0,13.894,13.9026,13.851,13.8768,176500.0
2013-10-04 11:30:00,16.13,16.16,16.05,16.07,234200.0,13.8768,13.9026,13.808,13.8252,234200.0
2013-10-04 11:40:00,16.07,16.07,16.01,16.07,268500.0,13.8252,13.8252,13.7735,13.8252,268500.0
2013-10-04 11:50:00,16.07,16.12,16.07,16.12,217500.0,13.8252,13.8682,13.8252,13.8682,217500.0
2013-10-04 12:00:00,16.11,16.13,16.02,16.03,240200.0,13.8596,13.8768,13.7821,13.7907,240200.0
2013-10-04 12:10:00,16.03,16.06,15.98,16.06,365500.0,13.7907,13.8166,13.7477,13.8166,365500.0
2013-10-04 12:20:00,16.06,16.1,16.02,16.1,88800.0,13.8166,13.851,13.7821,13.851,88800.0
2013-10-04 12:30:00,16.1,16.16,16.1,16.16,138000.0,13.851,13.9026,13.851,13.9026,138000.0
2013-10-04 12:40:00,16.14,16.22,16.13,16.21,170500.0,13.8854,13.9542,13.8768,13.9456,170500.0
2013-10-04 12:50:00,16.21,16.24,16.2,16.23,100100.0,13.9456,13.9714,13.937,13.9628,100100.0
2013-10-04 13:00:00,16.23,16.27,16.21,16.27,109500.0,13.9628,13.9972,13.9456,13.9972,109500.0
2013-10-04 13:10:00,16.26,16.28,16.21,16.24,123000.0,13.9886,14.0058,13.9456,13.9714,123000.0
2013-10-04 13:20:00,16.24,16.26,16.2,16.23,95700.0,13.9714,13.9886,13.937,13.9628,95700.0
2013-10-04 13:30:00,16.23,16.26,16.21,16.22,58700.0,13.9628,13.9886,13.9456,13.9542,58700.0
2013-10-04 13:40:00,16.23,16.25,16.18,16.2,79600.0,13.9628,13.98,13.9198,13.937,79600.0
2013-10-04 13:50:00,16.2,16.2,16.16,16.17,62900.0,13.937,13.937,13.9026,13.9112,62900.0
2013-10-04 14:00:00,16.17,16.19,16.16,16.17,53800.0,13.9112,13.9284,13.9026,13.9112,53800.0
2013-10-04 14:10:00,16.18,16.22,16.18,16.19,187300.0,13.9198,13.9542,13.9198,13.9284,187300.0
2013-10-04 14:20:00,16.19,16.2,16.17,16.18,72300.0,13.9284,13.937,13.9112,13.9198,72300.0
2013-10-04 14:30:00,16.18,16.2,16.15,16.18,99900.0,13.9198,13.937,13.894,13.9198,99900.0
2013-10-04 14:40:00,16.18,16.19,16.14,16.16,112400.0,13.9198,13.9284,13.8854,13.9026,112400.0
2013-10-04 14:50:00,16.16,16.17,16.11,16.14,165000.0,13.9026,13.9112,13.8596,13.8854,165000.0
2013-10-04 15:00:00,16.14,16.14,16.1,16.13,258500.0,13.8854,13.8854,13.851,13.8768,258500.0
2013-10-04 15:10:00,16.13,16.16,16.12,16.15,272400.0,13.8768,13.9026,13.8682,13.894,272400.0
2013-10-04 15:20:00,16.14,16.18,16.12,16.18,140900.0,13.8854,13.9198,13.8682,13.9198,140900.0
2013-10-04 15:30:00,16.17,16.2,16.16,16.2,283600.0,13.9112,13.937,13.9026,13.937,283600.0
2013-10-04 15:40:00,16.2,16.25,16.18,16.25,381600.0,13.937,13.98,13.9198,13.98,381600.0
2013-10-04 15:50:00,16.25,16.25,16.18,16.2,533300.0,13.98,13.98,13.9198,13.937,533300.0
2013-10-07 09:30:00,16.03,16.15,15.95,16.02,261000.0,13.7907,13.894,13.7219,13.7821,261000.0
2013-10-07 09:40:00,16.01,16.1,15.98,16.06,111300.0,13.7735,13.851,13.7477,13.8166,111300.0
2013-10-07 09:50:00,16.07,16.12,16.06,16.1,185700.0,13.8252,13.8682,13.8166,13.851,185700.0
2013-10-07 10:00:00,16.09,16.1,16.02,16.1,127800.0,13.8424,13.851,13.7821,13.851,127800.0
2013-10-07 10:10:00,16.09,16.1,16.05,16.06,93400.0,13.8424,13.851,13.808,13.8166,93400.0
2013-10-07 10:20:00,16.07,16.1,16.04,16.08,89500.0,13.8252,13.851,13.7994,13.8338,89500.0
2013-10-07 10:30:00,16.08,16.1,16.05,16.08,67800.0,13.8338,13.851,13.808,13.8338,67800.0
2013-10-07 10:40:00,16.08,16.13,16.07,16.12,141300.0,13.8338,13.8768,13.8252,13.8682,141300.0
2013-10-07 10:50:00,16.12,16.14,16.07,16.08,104600.0,13.8682,13.8854,13.8252,13.8338,104600.0
2013-10-07 11:00:00,16.08,16.1,16.05,16.09,84500.0,13.8338,13.851,13.808,13.8424,84500.0
2013-10-07 11:10:00,16.09,16.11,16.07,16.08,77700.0,13.8424,13.8596,13.8252,13.8338,77700.0
2013-10-07 11:20:00,16.08,16.1,16.06,16.09,82900.0,13.8338,13.851,13.8166,13.8424,82900.0
2013-10-07 11:30:00,16.09,16.13,16.08,16.1,145000.0,13.8424,13.8768,13.8338,13.851,145000.0
2013-10-07 11:40:00,16.11,16.17,16.09,16.17,93900.0,13.8596,13.9112,13.8424,13.9112,93900.0
2013-10-07 11:50:00,16.16,16.22,16.15,16.15,88700.0,13.9026,13.9542,13.894,13.894,88700.0
2013-10-07 12:00:00,16.15,16.16,16.12,16.15,37700.0,13.894,13.9026,13.8682,13.894,37700.0
2013-10-07 12:10:00,16.15,16.16,16.13,16.14,30300.0,13.894,13.9026,13.8768,13.8854,30300.0
2013-10-07 12:20:00,16.14,16.15,16.1,16.11,38200.0,13.8854,13.894,13.851,13.8596,38200.0
2013-10-07 12:30:00,16.1,16.14,16.08,16.12,86400.0,13.851,13.8854,13.8338,13.8682,86400.0
2013-10-07 12:40:00,16.11,16.18,16.1,16.16,56200.0,13.8596,13.9198,13.851,13.9026,56200.0
2013-10-07 12:50:00,16.17,16.19,16.15,16.18,54000.0,13.9112,13.9284,13.894,13.9198,54000.0
2013-10-07 13:00:00,16.18,16.23,16.17,16.23,126700.0,13.9198,13.9628,13.9112,13.9628,126700.0
2013-10-07 13:10:00,16.22,16.27,16.22,16.25,66700.0,13.9542,13.9972,13.9542,13.98,66700.0
2013-10-07 13:20:00,16.26,16.27,16.19,16.21,64500.0,13.9886,13.9972,13.9284,13.9456,64500.0
2013-10-07 13:30:00,16.22,16.25,16.21,16.23,37800.0,13.9542,13.98,13.9456,13.9628,37800.0
2013-10-07 13:40:00,16.22,16.28,16.22,16.26,48500.0,13.9542,14.0058,13.9542,13.9886,48500.0
2013-10-07 13:50:00,16.26,16.29,16.24,16.29,44700.0,13.9886,14.0144,13.9714,14.0144,44700.0
2013-10-07 14:00:00,16.29,16.34,16.27,16.27,179500.0,14.0144,14.0574,13.9972,13.9972,179500.0
2013-10-07 14:10:00,16.27,16.28,16.23,16.25,71300.0,13.9972,14.0058,13.9628,13.98,71300.0
2013-10-07 14:20:00,16.25,16.26,16.22,16.26,89700.0,13.98,13.9886,13.9542,13.9886,89700.0
2013-10-07 14:30:00,16.26,16.3,16.24,16.29,72700.0,13.9886,14.023,13.9714,14.0144,72700.0
2013-10-07 14:40:00,16.29,16.29,16.25,16.26,165300.0,14.0144,14.0144,13.98,13.9886,165300.0
2013-10-07 14:50:00,16.25,16.26,16.22,16.23,90000.0,13.98,13.9886,13.9542,13.9628,90000.0
2013-10-07 15:00:00,16.23,16.25,16.2,16.21,111000.0,13.9628,13.98,13.937,13.9456,111000.0
2013-10-07 15:10:00,16.21,16.23,16.18,16.18,117400.0,13.9456,13.9628,13.9198,13.9198,117400.0
2013-10-07 15:20:00,16.18,16.18,16.13,16.14,121700.0,13.9198,13.9198,13.8768,13.8854,121700.0
2013-10-07 15:30:00,16.14,16.15,16.05,16.05,145800.0,13.8854,13.894,13.808,13.808,145800.0
2013-10-07 15:40:00,16.05,16.06,15.99,16.03,489300.0,13.808,13.8166,13.7563,13.7907,489300.0
2013-10-07 15:50:00,16.04,16.04,16.01,16.03,522200.0,13.7994,13.7994,13.7735,13.7907,522200.0
2013-10-08 09:30:00,16.0,16.01,15.86,15.9,209800.0,13.7649,13.7735,13.6445,13.6789,209800.0
2013-10-08 09:40:00,15.9,16.05,15.89,16.05,170100.0,13.6789,13.808,13.6703,13.808,170100.0
2013-10-08 09:50:00,16.05,16.14,16.02,16.14,262200.0,13.808,13.8854,13.7821,13.8854,262200.0
2013-10-08 10:00:00,16.15,16.22,16.02,16.04,224600.0,13.894,13.9542,13.7821,13.7994,224600.0
2013-10-08 10:10:00,16.04,16.09,16.01,16.05,82600.0,13.7994,13.8424,13.7735,13.808,82600.0
2013-10-08 10:20:00,16.05,16.05,15.97,15.98,98200.0,13.808,13.808,13.7391,13.7477,98200.0
2013-10-08 10:30:00,15.97,16.0,15.91,15.92,108300.0,13.7391,13.7649,13.6875,13.6961,108300.0
2013-10-08 10:40:00,15.93,15.93,15.82,15.84,298800.0,13.7047,13.7047,13.6101,13.6273,298800.0
2013-10-08 10:50:00,15.83,15.85,15.73,15.82,306000.0,13.6187,13.6359,13.5327,13.6101,306000.0
2013-10-08 11:00:00,15.82,15.84,15.75,15.84,207300.0,13.6101,13.6273,13.5499,13.6273,207300.0
2013-10-08 11:10:00,15.84,15.85,15.79,15.81,179500.0,13.6273,13.6359,13.5843,13.6015,179500.0
2013-10-08 11:20:00,15.82,15.82,15.77,15.8,89600.0,13.6101,13.6101,13.5671,13.5929,89600.0
2013-10-08 11:30:00,15.81,15.82,15.76,15.77,112100.0,13.6015,13.6101,13.5585,13.5671,112100.0
2013-10-08 11:40:00,15.76,15.81,15.74,15.76,167100.0,13.5585,13.6015,13.5413,13.5585,167100.0
2013-10-08 11:50:00,15.76,15.83,15.75,15.82,84100.0,13.5585,13.6187,13.5499,13.6101,84100.0
2013-10-08 12:00:00,15.82,15.83,15.76,15.79,100500.0,13.6101,13.6187,13.5585,13.5843,100500.0
2013-10-08 12:10:00,15.79,15.79,15.73,15.75,135000.0,13.5843,13.5843,13.5327,13.5499,135000.0
2013-10-08 12:20:00,15.75,15.77,15.7,15.7,236500.0,13.5499,13.5671,13.5068,13.5068,236500.0
2013-10-08 12:30:00,15.7,15.71,15.66,15.69,107200.0,13.5068,13.5154,13.4724,13.4982,107200.0
2013-10-08 12:40:00,15.69,15.73,15.68,15.69,236700.0,13.4982,13.5327,13.4896,13.4982,236700.0
2013-10-08 12:50:00,15.7,15.72,15.67,15.7,129500.0,13.5068,13.5241,13.481,13.5068,129500.0
2013-10-08 13:00:00,15.71,15.77,15.69,15.74,117300.0,13.5154,13.5671,13.4982,13.5413,117300.0
2013-10-08 13:10:00,15.73,15.76,15.69,15.71,82800.0,13.5327,13.5585,13.4982,13.5154,82800.0
2013-10-08 13:20:00,15.7,15.74,15.68,15.74,93600.0,13.5068,13.5413,13.4896,13.5413,93600.0
2013-10-08 13:30:00,15.74,15.78,15.68,15.68,77800.0,13.5413,13.5757,13.4896,13.4896,77800.0
2013-10-08 13:40:00,15.68,15.69,15.6,15.61,133100.0,13.4896,13.4982,13.4208,13.4294,133100.0
2013-10-08 13:50:00,15.62,15.62,15.54,15.55,281300.0,13.438,13.438,13.3692,13.3778,281300.0
2013-10-08 14:00:00,15.55,15.57,15.52,15.54,110100.0,13.3778,13.395,13.352,13.3692,110100.0
2013-10-08 14:10:00,15.54,15.57,15.53,15.54,182200.0,13.3692,13.395,13.3606,13.3692,182200.0
2013-10-08 14:20:00,15.54,15.62,15.53,15.6,191500.0,13.3692,13.438,13.3606,13.4208,191500.0
2013-10-08 14:30:00,15.61,15.62,15.54,15.56,127000.0,13.4294,13.438,13.3692,13.3864,127000.0
2013-10-08 14:40:00,15.56,15.57,15.5,15.51,149600.0,13.3864,13.395,13.3348,13.3434,149600.0
2013-10-08 14:50:00,15.51,15.58,15.48,15.57,248800.0,13.3434,13.4036,13.3176,13.395,248800.0
2013-10-08 15:00:00,15.56,15.6,15.54,15.56,96200.0,13.3864,13.4208,13.3692,13.3864,96200.0
2013-10-08 15:10:00,15.55,15.59,15.53,15.58,169500.0,13.3778,13.4122,13.3606,13.4036,169500.0
2013-10-08 15:20:00,15.58,15.67,15.57,15.66,257500.0,13.4036,13.481,13.395,13.4724,257500.0
2013-10-08 15:30:00,15.66,15.69,15.62,15.65,221900.0,13.4724,13.4982,13.438,13.4638,221900.0
2013-10-08 15:40:00,15.64,15.67,15.62,15.65,460400.0,13.4552,13.481,13.438,13.4638,460400.0
2013-10-08 15:50:00,15.66,15.67,15.58,15.58,1149000.0,13.4724,13.481,13.4036,13.4036,1149000.0
2013-10-09 09:30:00,15.68,15.68,15.33,15.37,431800.0,13.4896,13.4896,13.1885,13.2229,431800.0
2013-10-09 09:40:00,15.37,15.42,15.34,15.35,368100.0,13.2229,13.266,13.1971,13.2057,368100.0
2013-10-09 09:50:00,15.34,15.39,15.28,15.38,573000.0,13.1971,13.2402,13.1455,13.2315,573000.0
2013-10-09 10:00:00,15.38,15.44,15.35,15.4,458500.0,13.2315,13.2832,13.2057,13.2488,458500.0
2013-10-09 10:10:00,15.4,15.44,15.35,15.41,366500.0,13.2488,13.2832,13.2057,13.2574,366500.0
2013-10-09 10:20:00,15.41,15.49,15.39,15.48,438800.0,13.2574,13.3262,13.2402,13.3176,438800.0
2013-10-09 10:30:00,15.48,15.56,15.46,15.56,406600.0,13.3176,13.3864,13.3004,13.3864,406600.0
2013-10-09 10:40:00,15.56,15.63,15.54,15.58,212600.0,13.3864,13.4466,13.3692,13.4036,212600.0
2013-10-09 10:50:00,15.58,15.61,15.51,15.51,133300.0,13.4036,13.4294,13.3434,13.3434,133300.0
2013-10-09 11:00:00,15.51,15.55,15.49,15.49,113000.0,13.3434,13.3778,13.3262,13.3262,113000.0
2013-10-09 11:10:00,15.48,15.52,15.46,15.46,170600.0,13.3176,13.352,13.3004,13.3004,170600.0
2013-10-09 11:20:00,15.46,15.5,15.44,15.47,190100.0,13.3004,13.3348,13.2832,13.309,190100.0
2013-10-09 11:30:00,15.47,15.51,15.45,15.47,112600.0,13.309,13.3434,13.2918,13.309,112600.0
2013-10-09 11:40:00,15.48,15.53,15.46,15.52,79500.0,13.3176,13.3606,13.3004,13.352,79500.0
2013-10-09 11:50:00,15.51,15.6,15.5,15.59,363900.0,13.3434,13.4208,13.3348,13.4122,363900.0
2013-10-09 12:00:00,15.59,15.6,15.53,15.53,293700.0,13.4122,13.4208,13.3606,13.3606,293700.0
2013-10-09 12:10:00,15.53,15.55,15.51,15.52,100000.0,13.3606,13.3778,13.3434,13.352,100000.0
2013-10-09 12:20:00,15.51,15.52,15.46,15.48,108800.0,13.3434,13.352,13.3004,13.3176,108800.0
2013-10-09 12:30:00,15.48,15.5,15.46,15.49,194600.0,13.3176,13.3348,13.3004,13.3262,194600.0
2013-10-09 12:40:00,15.49,15.5,15.46,15.47,75700.0,13.3262,13.3348,13.3004,13.309,75700.0
2013-10-09 12:50:00,15.47,15.5,15.46,15.49,108000.0,13.309,13.3348,13.3004,13.3262,108000.0
2013-10-09 13:00:00,15.49,15.52,15.47,15.48,126700.0,13.3262,13.352,13.309,13.3176,126700.0
2013-10-09 13:10:00,15.48,15.61,15.47,15.61,319500.0,13.3176,13.4294,13.309,13.4294,319500.0
2013-10-09 13:20:00,15.61,15.76,15.6,15.75,216800.0,13.4294,13.5585,13.4208,13.5499,216800.0
2013-10-09 13:30:00,15.75,15.79,15.67,15.67,280300.0,13.5499,13.5843,13.481,13.481,280300.0
2013-10-09 13:40:00,15.68,15.77,15.68,15.75,140500.0,13.4896,13.5671,13.4896,13.5499,140500.0
2013-10-09 13:50:00,15.75,15.77,15.73,15.75,439200.0,13.5499,13.5671,13.5327,13.5499,439200.0
2013-10-09 14:00:00,15.75,15.75,15.67,15.75,223600.0,13.5499,13.5499,13.481,13.5499,223600.0
2013-10-09 14:10:00,15.75,15.75,15.65,15.65,115800.0,13.5499,13.5499,13.4638,13.4638,115800.0
2013-10-09 14:20:00,15.66,15.7,15.62,15.69,337200.0,13.4724,13.5068,13.438,13.4982,337200.0
2013-10-09 14:30:00,15.68,15.74,15.67,15.67,122900.0,13.4896,13.5413,13.481,13.481,122900.0
2013-10-09 14:40:00,15.68,15.68,15.63,15.65,79200.0,13.4896,13.4896,13.4466,13.4638,79200.0
2013-10-09 14:50:00,15.65,15.69,15.63,15.69,98700.0,13.4638,13.4982,13.4466,13.4982,98700.0
2013-10-09 15:00:00,15.68,15.71,15.66,15.69,163600.0,13.4896,13.5154,13.4724,13.4982,163600.0
2013-10-09 15:10:00,15.69,15.71,15.66,15.67,109300.0,13.4982,13.5154,13.4724,13.481,109300.0
2013-10-09 15:20:00,15.67,15.7,15.64,15.67,383300.0,13.481,13.5068,13.4552,13.481,383300.0
2013-10-09 15:30:00,15.66,15.72,15.65,15.66,265500.0,13.4724,13.5241,13.4638,13.4724,265500.0
2013-10-09 15:40:00,15.66,15.67,15.58,15.61,512900.0,13.4724,13.481,13.4036,13.4294,512900.0
2013-10-09 15:50:00,15.61,15.64,15.56,15.57,951600.0,13.4294,13.4552,13.3864,13.395,951600.0
2013-10-10 09:30:00,15.83,15.91,15.72,15.8,316800.0,13.6187,13.6875,13.5241,13.5929,316800.0
2013-10-10 09:40:00,15.81,15.92,15.79,15.87,245300.0,13.6015,13.6961,13.5843,13.6531,245300.0
2013-10-10 09:50:00,15.88,15.94,15.81,15.93,224000.0,13.6617,13.7133,13.6015,13.7047,224000.0
2013-10-10 10:00:00,15.93,15.95,15.84,15.84,173200.0,13.7047,13.7219,13.6273,13.6273,173200.0
2013-10-10 10:10:00,15.85,15.88,15.77,15.78,213500.0,13.6359,13.6617,13.5671,13.5757,213500.0
2013-10-10 10:20:00,15.79,15.81,15.78,15.81,144200.0,13.5843,13.6015,13.5757,13.6015,144200.0
2013-10-10 10:30:00,15.82,15.9,15.8,15.87,124400.0,13.6101,13.6789,13.5929,13.6531,124400.0
2013-10-10 10:40:00,15.88,15.98,15.88,15.91,326100.0,13.6617,13.7477,13.6617,13.6875,326100.0
2013-10-10 10:50:00,15.91,15.93,15.86,15.86,149100.0,13.6875,13.7047,13.6445,13.6445,149100.0
2013-10-10 11:00:00,15.86,15.88,15.84,15.87,90600.0,13.6445,13.6617,13.6273,13.6531,90600.0
2013-10-10 11:10:00,15.86,15.92,15.84,15.88,92700.0,13.6445,13.6961,13.6273,13.6617,92700.0
2013-10-10 11:20:00,15.88,15.95,15.88,15.91,163100.0,13.6617,13.7219,13.6617,13.6875,163100.0
2013-10-10 11:30:00,15.92,15.99,15.9,15.96,156800.0,13.6961,13.7563,13.6789,13.7305,156800.0
2013-10-10 11:40:00,15.97,16.05,15.96,16.03,198600.0,13.7391,13.808,13.7305,13.7907,198600.0
2013-10-10 11:50:00,16.03,16.09,16.02,16.07,175800.0,13.7907,13.8424,13.7821,13.8252,175800.0
2013-10-10 12:00:00,16.06,16.07,15.94,15.94,261900.0,13.8166,13.8252,13.7133,13.7133,261900.0
2013-10-10 12:10:00,15.94,16.02,15.94,16.01,154400.0,13.7133,13.7821,13.7133,13.7735,154400.0
2013-10-10 12:20:00,16.0,16.03,15.97,16.0,402500.0,13.7649,13.7907,13.7391,13.7649,402500.0
2013-10-10 12:30:00,16.0,16.03,15.99,15.99,137200.0,13.7649,13.7907,13.7563,13.7563,137200.0
2013-10-10 12:40:00,16.0,16.0,15.97,15.98,45900.0,13.7649,13.7649,13.7391,13.7477,45900.0
2013-10-10 12:50:00,15.98,16.0,15.97,15.99,78000.0,13.7477,13.7649,13.7391,13.7563,78000.0
2013-10-10 13:00:00,15.99,15.99,15.87,15.89,144300.0,13.7563,13.7563,13.6531,13.6703,144300.0
2013-10-10 13:10:00,15.88,15.9,15.87,15.87,86600.0,13.6617,13.6789,13.6531,13.6531,86600.0
2013-10-10 13:20:00,15.88,15.89,15.84,15.88,78200.0,13.6617,13.6703,13.6273,13.6617,78200.0
2013-10-10 13:30:00,15.88,15.92,15.87,15.88,42500.0,13.6617,13.6961,13.6531,13.6617,42500.0
2013-10-10 13:40:00,15.88,15.9,15.87,15.89,99100.0,13.6617,13.6789,13.6531,13.6703,99100.0
2013-10-10 13:50:00,15.88,15.93,15.87,15.9,76300.0,13.6617,13.7047,13.6531,13.6789,76300.0
2013-10-10 14:00:00,15.9,15.92,15.86,15.87,62700.0,13.6789,13.6961,13.6445,13.6531,62700.0
2013-10-10 14:10:00,15.87,15.87,15.82,15.83,64900.0,13.6531,13.6531,13.6101,13.6187,64900.0
2013-10-10 14:20:00,15.83,15.86,15.83,15.84,40100.0,13.6187,13.6445,13.6187,13.6273,40100.0
2013-10-10 14:30:00,15.85,15.86,15.8,15.8,145000.0,13.6359,13.6445,13.5929,13.5929,145000.0
2013-10-10 14:40:00,15.81,15.81,15.79,15.81,195000.0,13.6015,13.6015,13.5843,13.6015,195000.0
2013-10-10 14:50:00,15.81,15.81,15.79,15.8,132900.0,13.6015,13.6015,13.5843,13.5929,132900.0
2013-10-10 15:00:00,15.81,15.86,15.79,15.85,207900.0,13.6015,13.6445,13.5843,13.6359,207900.0
2013-10-10 15:10:00,15.85,15.92,15.85,15.89,256500.0,13.6359,13.6961,13.6359,13.6703,256500.0
2013-10-10 15:20:00,15.9,15.91,15.83,15.83,271900.0,13.6789,13.6875,13.6187,13.6187,271900.0
2013-10-10 15:30:00,15.83,15.86,15.8,15.85,379900.0,13.6187,13.6445,13.5929,13.6359,379900.0
2013-10-10 15:40:00,15.84,15.87,15.81,15.84,426500.0,13.6273,13.6531,13.6015,13.6273,426500.0
2013-10-10 15:50:00,15.84,15.86,15.81,15.86,752200.0,13.6273,13.6445,13.6015,13.6445,752200.0
2013-10-11 09:30:00,16.13,16.16,15.94,15.98,245700.0,13.8768,13.9026,13.7133,13.7477,245700.0
2013-10-11 09:40:00,15.98,16.08,15.94,16.07,175800.0,13.7477,13.8338,13.7133,13.8252,175800.0
2013-10-11 09:50:00,16.06,16.15,16.04,16.13,123200.0,13.8166,13.894,13.7994,13.8768,123200.0
2013-10-11 10:00:00,16.13,16.14,16.05,16.07,141400.0,13.8768,13.8854,13.808,13.8252,141400.0
2013-10-11 10:10:00,16.08,16.09,16.03,16.05,112200.0,13.8338,13.8424,13.7907,13.808,112200.0
2013-10-11 10:20:00,16.04,16.07,16.02,16.05,102500.0,13.7994,13.8252,13.7821,13.808,102500.0
2013-10-11 10:30:00,16.05,16.09,15.99,15.99,262200.0,13.808,13.8424,13.7563,13.7563,262200.0
2013-10-11 10:40:00,15.99,16.0,15.94,15.94,99900.0,13.7563,13.7649,13.7133,13.7133,99900.0
2013-10-11 10:50:00,15.94,15.95,15.9,15.94,70400.0,13.7133,13.7219,13.6789,13.7133,70400.0
2013-10-11 11:00:00,15.94,15.98,15.94,15.96,64000.0,13.7133,13.7477,13.7133,13.7305,64000.0
2013-10-11 11:10:00,15.96,15.98,15.93,15.94,61400.0,13.7305,13.7477,13.7047,13.7133,61400.0
2013-10-11 11:20:00,15.95,15.97,15.94,15.95,68400.0,13.7219,13.7391,13.7133,13.7219,68400.0
2013-10-11 11:30:00,15.95,16.02,15.94,16.02,333400.0,13.7219,13.7821,13.7133,13.7821,333400.0
2013-10-11 11:40:00,16.02,16.07,16.01,16.06,123400.0,13.7821,13.8252,13.7735,13.8166,123400.0
2013-10-11 11:50:00,16.06,16.08,16.04,16.07,92700.0,13.8166,13.8338,13.7994,13.8252,92700.0
2013-10-11 12:00:00,16.07,16.15,16.07,16.14,158400.0,13.8252,13.894,13.8252,13.8854,158400.0
2013-10-11 12:10:00,16.14,16.19,16.12,16.17,128400.0,13.8854,13.9284,13.8682,13.9112,128400.0
2013-10-11 12:20:00,16.18,16.18,16.12,16.12,205300.0,13.9198,13.9198,13.8682,13.8682,205300.0
2013-10-11 12:30:00,16.13,16.21,16.13,16.21,184300.0,13.8768,13.9456,13.8768,13.9456,184300.0
2013-10-11 12:40:00,16.21,16.23,16.2,16.2,117200.0,13.9456,13.9628,13.937,13.937,117200.0
2013-10-11 12:50:00,16.21,16.21,16.2,16.2,184500.0,13.9456,13.9456,13.937,13.937,184500.0
2013-10-11 13:00:00,16.2,16.23,16.19,16.22,95800.0,13.937,13.9628,13.9284,13.9542,95800.0
2013-10-11 13:10:00,16.22,16.25,16.18,16.19,156100.0,13.9542,13.98,13.9198,13.9284,156100.0
2013-10-11 13:20:00,16.19,16.19,16.17,16.17,50400.0,13.9284,13.9284,13.9112,13.9112,50400.0
2013-10-11 13:30:00,16.18,16.19,16.16,16.18,96000.0,13.9198,13.9284,13.9026,13.9198,96000.0
2013-10-11 13:40:00,16.17,16.17,16.14,16.15,90600.0,13.9112,13.9112,13.8854,13.894,90600.0
2013-10-11 13:50:00,16.16,16.16,16.12,16.16,115800.0,13.9026,13.9026,13.8682,13.9026,115800.0
2013-10-11 14:00:00,16.15,16.18,16.13,16.18,108000.0,13.894,13.9198,13.8768,13.9198,108000.0
2013-10-11 14:10:00,16.18,16.18,16.15,16.18,71800.0,13.9198,13.9198,13.894,13.9198,71800.0
2013-10-11 14:20:00,16.18,16.18,16.13,16.15,110900.0,13.9198,13.9198,13.8768,13.894,110900.0
2013-10-11 14:30:00,16.15,16.18,16.14,16.14,83100.0,13.894,13.9198,13.8854,13.8854,83100.0
2013-10-11 14:40:00,16.14,16.17,16.14,16.15,73000.0,13.8854,13.9112,13.8854,13.894,73000.0
2013-10-11 14:50:00,16.15,16.16,16.12,16.13,76200.0,13.894,13.9026,13.8682,13.8768,76200.0
2013-10-11 15:00:00,16.14,16.16,16.1,16.1,160600.0,13.8854,13.9026,13.851,13.851,160600.0
2013-10-11 15:10:00,16.1,16.11,16.06,16.08,215700.0,13.851,13.8596,13.8166,13.8338,215700.0
2013-10-11 15:20:00,16.07,16.11,16.06,16.1,102600.0,13.8252,13.8596,13.8166,13.851,102600.0
2013-10-11 15:30:00,16.1,16.14,16.07,16.07,224000.0,13.851,13.8854,13.8252,13.8252,224000.0
2013-10-11 15:40:00,16.08,16.11,16.04,16.04,339600.0,13.8338,13.8596,13.7994,13.7994,339600.0
2013-10-11 15:50:00,16.04,16.12,16.04,16.12,637400.0,13.7994,13.8682,13.7994,13.8682,637400.0
2013-10-14 09:30:00,15.99,16.03,15.86,15.86,193100.0,13.7563,13.7907,13.6445,13.6445,193100.0
2013-10-14 09:40:00,15.86,15.89,15.73,15.77,280400.0,13.6445,13.6703,13.5327,13.5671,280400.0
2013-10-14 09:50:00,15.76,15.79,15.69,15.74,188600.0,13.5585,13.5843,13.4982,13.5413,188600.0
2013-10-14 10:00:00,15.74,15.76,15.58,15.62,248800.0,13.5413,13.5585,13.4036,13.438,248800.0
2013-10-14 10:10:00,15.62,15.67,15.58,15.64,154500.0,13.438,13.481,13.4036,13.4552,154500.0
2013-10-14 10:20:00,15.65,15.74,15.64,15.73,148800.0,13.4638,13.5413,13.4552,13.5327,148800.0
2013-10-14 10:30:00,15.72,15.75,15.67,15.67,93400.0,13.5241,13.5499,13.481,13.481,93400.0
2013-10-14 10:40:00,15.67,15.68,15.63,15.66,141000.0,13.481,13.4896,13.4466,13.4724,141000.0
2013-10-14 10:50:00,15.67,15.68,15.64,15.66,125700.0,13.481,13.4896,13.4552,13.4724,125700.0
2013-10-14 11:00:00,15.66,15.67,15.62,15.64,80400.0,13.4724,13.481,13.438,13.4552,80400.0
2013-10-14 11:10:00,15.64,15.69,15.64,15.67,96400.0,13.4552,13.4982,13.4552,13.481,96400.0
2013-10-14 11:20:00,15.66,15.66,15.62,15.64,93100.0,13.4724,13.4724,13.438,13.4552,93100.0
2013-10-14 11:30:00,15.64,15.65,15.61,15.63,93900.0,13.4552,13.4638,13.4294,13.4466,93900.0
2013-10-14 11:40:00,15.63,15.77,15.63,15.77,171800.0,13.4466,13.5671,13.4466,13.5671,171800.0
2013-10-14 11:50:00,15.77,15.85,15.77,15.83,185200.0,13.5671,13.6359,13.5671,13.6187,185200.0
2013-10-14 12:00:00,15.83,15.85,15.79,15.79,61400.0,13.6187,13.6359,13.5843,13.5843,61400.0
2013-10-14 12:10:00,15.79,15.79,15.75,15.78,76000.0,13.5843,13.5843,13.5499,13.5757,76000.0
2013-10-14 12:20:00,15.78,15.79,15.74,15.75,91900.0,13.5757,13.5843,13.5413,13.5499,91900.0
2013-10-14 12:30:00,15.76,15.81,15.74,15.81,63800.0,13.5585,13.6015,13.5413,13.6015,63800.0
2013-10-14 12:40:00,15.81,15.82,15.78,15.79,46500.0,13.6015,13.6101,13.5757,13.5843,46500.0
2013-10-14 12:50:00,15.8,15.82,15.78,15.81,85100.0,13.5929,13.6101,13.5757,13.6015,85100.0
2013-10-14 13:00:00,15.81,15.86,15.81,15.86,44200.0,13.6015,13.6445,13.6015,13.6445,44200.0
2013-10-14 13:10:00,15.85,15.92,15.85,15.87,104700.0,13.6359,13.6961,13.6359,13.6531,104700.0
2013-10-14 13:20:00,15.87,15.87,15.83,15.85,77300.0,13.6531,13.6531,13.6187,13.6359,77300.0
2013-10-14 13:30:00,15.85,15.88,15.85,15.88,62300.0,13.6359,13.6617,13.6359,13.6617,62300.0
2013-10-14 13:40:00,15.88,15.89,15.84,15.84,75200.0,13.6617,13.6703,13.6273,13.6273,75200.0
2013-10-14 13:50:00,15.84,15.87,15.81,15.83,79100.0,13.6273,13.6531,13.6015,13.6187,79100.0
2013-10-14 14:00:00,15.84,15.89,15.82,15.88,90300.0,13.6273,13.6703,13.6101,13.6617,90300.0
2013-10-14 14:10:00,15.87,15.87,15.82,15.84,94400.0,13.6531,13.6531,13.6101,13.6273,94400.0
2013-10-14 14:20:00,15.84,15.87,15.83,15.86,118700.0,13.6273,13.6531,13.6187,13.6445,118700.0
2013-10-14 14:30:00,15.86,15.9,15.86,15.89,90900.0,13.6445,13.6789,13.6445,13.6703,90900.0
2013-10-14 14:40:00,15.89,15.9,15.83,15.86,174700.0,13.6703,13.6789,13.6187,13.6445,174700.0
2013-10-14 14:50:00,15.85,15.86,15.83,15.86,118300.0,13.6359,13.6445,13.6187,13.6445,118300.0
2013-10-14 15:00:00,15.85,15.91,15.84,15.9,145600.0,13.6359,13.6875,13.6273,13.6789,145600.0
2013-10-14 15:10:00,15.9,15.96,15.89,15.93,194800.0,13.6789,13.7305,13.6703,13.7047,194800.0
2013-10-14 15:20:00,15.92,15.94,15.9,15.93,171300.0,13.6961,13.7133,13.6789,13.7047,171300.0
2013-10-14 15:30:00,15.93,15.99,15.92,15.93,355800.0,13.7047,13.7563,13.6961,13.7047,355800.0
2013-10-14 15:40:00,15.93,15.99,15.93,15.93,467300.0,13.7047,13.7563,13.7047,13.7047,467300.0
2013-10-14 15:50:00,15.93,15.99,15.92,15.98,755400.0,13.7047,13.7563,13.6961,13.7477,755400.0
2013-10-15 09:30:00,15.91,15.98,15.71,15.71,197400.0,13.6875,13.7477,13.5154,13.5154,197400.0
2013-10-15 09:40:00,15.72,15.73,15.61,15.68,419600.0,13.5241,13.5327,13.4294,13.4896,419600.0
2013-10-15 09:50:00,15.68,15.77,15.67,15.76,243600.0,13.4896,13.5671,13.481,13.5585,243600.0
2013-10-15 10:00:00,15.76,15.79,15.67,15.78,222500.0,13.5585,13.5843,13.481,13.5757,222500.0
2013-10-15 10:10:00,15.78,15.8,15.75,15.75,142200.0,13.5757,13.5929,13.5499,13.5499,142200.0
2013-10-15 10:20:00,15.75,15.79,15.72,15.74,114300.0,13.5499,13.5843,13.5241,13.5413,114300.0
2013-10-15 10:30:00,15.73,15.75,15.69,15.71,112700.0,13.5327,13.5499,13.4982,13.5154,112700.0
2013-10-15 10:40:00,15.71,15.71,15.64,15.68,174200.0,13.5154,13.5154,13.4552,13.4896,174200.0
2013-10-15 10:50:00,15.68,15.73,15.68,15.71,152100.0,13.4896,13.5327,13.4896,13.5154,152100.0
2013-10-15 11:00:00,15.7,15.72,15.62,15.62,189700.0,13.5068,13.5241,13.438,13.438,189700.0
2013-10-15 11:10:00,15.62,15.71,15.6,15.68,211900.0,13.438,13.5154,13.4208,13.4896,211900.0
2013-10-15 11:20:00,15.69,15.74,15.68,15.73,104300.0,13.4982,13.5413,13.4896,13.5327,104300.0
2013-10-15 11:30:00,15.73,15.73,15.63,15.63,115200.0,13.5327,13.5327,13.4466,13.4466,115200.0
2013-10-15 11:40:00,15.64,15.65,15.6,15.61,127900.0,13.4552,13.4638,13.4208,13.4294,127900.0
2013-10-15 11:50:00,15.62,15.64,15.61,15.64,69400.0,13.438,13.4552,13.4294,13.4552,69400.0
2013-10-15 12:00:00,15.63,15.68,15.61,15.68,137300.0,13.4466,13.4896,13.4294,13.4896,137300.0
2013-10-15 12:10:00,15.68,15.7,15.63,15.66,135800.0,13.4896,13.5068,13.4466,13.4724,135800.0
2013-10-15 12:20:00,15.66,15.73,15.65,15.71,213300.0,13.4724,13.5327,13.4638,13.5154,213300.0
2013-10-15 12:30:00,15.7,15.75,15.69,15.69,123500.0,13.5068,13.5499,13.4982,13.4982,123500.0
2013-10-15 12:40:00,15.69,15.72,15.68,15.69,62900.0,13.4982,13.5241,13.4896,13.4982,62900.0
2013-10-15 12:50:00,15.69,15.69,15.66,15.67,90300.0,13.4982,13.4982,13.4724,13.481,90300.0
2013-10-15 13:00:00,15.67,15.67,15.63,15.65,98400.0,13.481,13.481,13.4466,13.4638,98400.0
2013-10-15 13:10:00,15.65,15.69,15.64,15.67,100400.0,13.4638,13.4982,13.4552,13.481,100400.0
2013-10-15 13:20:00,15.67,15.67,15.63,15.63,118100.0,13.481,13.481,13.4466,13.4466,118100.0
2013-10-15 13:30:00,15.64,15.64,15.6,15.62,145700.0,13.4552,13.4552,13.4208,13.438,145700.0
2013-10-15 13:40:00,15.63,15.63,15.61,15.61,66000.0,13.4466,13.4466,13.4294,13.4294,66000.0
2013-10-15 13:50:00,15.62,15.64,15.6,15.61,98000.0,13.438,13.4552,13.4208,13.4294,98000.0
2013-10-15 14:00:00,15.61,15.65,15.61,15.64,114800.0,13.4294,13.4638,13.4294,13.4552,114800.0
2013-10-15 14:10:00,15.63,15.64,15.61,15.61,125000.0,13.4466,13.4552,13.4294,13.4294,125000.0
2013-10-15 14:20:00,15.61,15.63,15.55,15.57,210200.0,13.4294,13.4466,13.3778,13.395,210200.0
2013-10-15 14:30:00,15.56,15.57,15.49,15.53,450300.0,13.3864,13.395,13.3262,13.3606,450300.0
2013-10-15 14:40:00,15.53,15.55,15.49,15.53,252300.0,13.3606,13.3778,13.3262,13.3606,252300.0
2013-10-15 14:50:00,15.53,15.58,15.52,15.57,216500.0,13.3606,13.4036,13.352,13.395,216500.0
2013-10-15 15:00:00,15.58,15.63,15.57,15.61,233700.0,13.4036,13.4466,13.395,13.4294,233700.0
2013-10-15 15:10:00,15.61,15.63,15.59,15.61,212300.0,13.4294,13.4466,13.4122,13.4294,212300.0
2013-10-15 15:20:00,15.62,15.62,15.57,15.6,148100.0,13.438,13.438,13.395,13.4208,148100.0
2013-10-15 15:30:00,15.6,15.6,15.55,15.57,277100.0,13.4208,13.4208,13.3778,13.395,277100.0
2013-10-15 15:40:00,15.57,15.58,15.53,15.56,381700.0,13.395,13.4036,13.3606,13.3864,381700.0
2013-10-15 15:50:00,15.56,15.59,15.53,15.53,880700.0,13.3864,13.4122,13.3606,13.3606,880700.0
2013-10-16 09:30:00,15.74,15.74,15.51,15.56,356300.0,13.5413,13.5413,13.3434,13.3864,356300.0
2013-10-16 09:40:00,15.56,15.58,15.51,15.55,275400.0,13.3864,13.4036,13.3434,13.3778,275400.0
2013-10-16 09:50:00,15.56,15.73,15.52,15.69,882200.0,13.3864,13.5327,13.352,13.4982,882200.0
2013-10-16 10:00:00,15.68,15.7,15.57,15.61,519700.0,13.4896,13.5068,13.395,13.4294,519700.0
2013-10-16 10:10:00,15.61,15.75,15.6,15.75,321000.0,13.4294,13.5499,13.4208,13.5499,321000.0
2013-10-16 10:20:00,15.76,15.76,15.66,15.68,233200.0,13.5585,13.5585,13.4724,13.4896,233200.0
2013-10-16 10:30:00,15.69,15.69,15.53,15.55,276700.0,13.4982,13.4982,13.3606,13.3778,276700.0
2013-10-16 10:40:00,15.56,15.61,15.54,15.61,177800.0,13.3864,13.4294,13.3692,13.4294,177800.0
2013-10-16 10:50:00,15.61,15.72,15.6,15.72,329100.0,13.4294,13.5241,13.4208,13.5241,329100.0
2013-10-16 11:00:00,15.71,15.77,15.7,15.73,233100.0,13.5154,13.5671,13.5068,13.5327,233100.0
2013-10-16 11:10:00,15.74,15.8,15.73,15.76,259000.0,13.5413,13.5929,13.5327,13.5585,259000.0
2013-10-16 11:20:00,15.75,15.77,15.72,15.73,143200.0,13.5499,13.5671,13.5241,13.5327,143200.0
2013-10-16 11:30:00,15.73,15.78,15.72,15.78,171200.0,13.5327,13.5757,13.5241,13.5757,171200.0
2013-10-16 11:40:00,15.78,15.8,15.76,15.8,119200.0,13.5757,13.5929,13.5585,13.5929,119200.0
2013-10-16 11:50:00,15.79,15.81,15.79,15.81,106000.0,13.5843,13.6015,13.5843,13.6015,106000.0
2013-10-16 12:00:00,15.8,15.86,15.79,15.86,151200.0,13.5929,13.6445,13.5843,13.6445,151200.0
2013-10-16 12:10:00,15.86,15.93,15.84,15.92,239800.0,13.6445,13.7047,13.6273,13.6961,239800.0
2013-10-16 12:20:00,15.92,15.96,15.89,15.91,299700.0,13.6961,13.7305,13.6703,13.6875,299700.0
2013-10-16 12:30:00,15.91,15.96,15.88,15.95,131600.0,13.6875,13.7305,13.6617,13.7219,131600.0
2013-10-16 12:40:00,15.96,15.98,15.91,15.91,241700.0,13.7305,13.7477,13.6875,13.6875,241700.0
2013-10-16 12:50:00,15.91,15.92,15.86,15.87,106800.0,13.6875,13.6961,13.6445,13.6531,106800.0
2013-10-16 13:00:00,15.86,15.89,15.84,15.89,192100.0,13.6445,13.6703,13.6273,13.6703,192100.0
2013-10-16 13:10:00,15.9,15.91,15.88,15.91,100200.0,13.6789,13.6875,13.6617,13.6875,100200.0
2013-10-16 13:20:00,15.91,15.99,15.9,15.99,92200.0,13.6875,13.7563,13.6789,13.7563,92200.0
2013-10-16 13:30:00,15.99,16.03,15.97,16.02,98700.0,13.7563,13.7907,13.7391,13.7821,98700.0
2013-10-16 13:40:00,16.02,16.13,16.01,16.12,188300.0,13.7821,13.8768,13.7735,13.8682,188300.0
2013-10-16 13:50:00,16.13,16.15,16.03,16.03,173000.0,13.8768,13.894,13.7907,13.7907,173000.0
2013-10-16 14:00:00,16.04,16.06,16.01,16.06,91300.0,13.7994,13.8166,13.7735,13.8166,91300.0
2013-10-16 14:10:00,16.05,16.06,16.02,16.05,105700.0,13.808,13.8166,13.7821,13.808,105700.0
2013-10-16 14:20:00,16.05,16.08,16.04,16.06,259100.0,13.808,13.8338,13.7994,13.8166,259100.0
2013-10-16 14:30:00,16.06,16.07,16.03,16.05,129800.0,13.8166,13.8252,13.7907,13.808,129800.0
2013-10-16 14:40:00,16.05,16.1,16.04,16.1,101500.0,13.808,13.851,13.7994,13.851,101500.0
2013-10-16 14:50:00,16.09,16.11,16.08,16.09,203700.0,13.8424,13.8596,13.8338,13.8424,203700.0
2013-10-16 15:00:00,16.09,16.09,15.99,16.0,223500.0,13.8424,13.8424,13.7563,13.7649,223500.0
2013-10-16 15:10:00,16.0,16.12,16.0,16.12,158800.0,13.7649,13.8682,13.7649,13.8682,158800.0
2013-10-16 15:20:00,16.12,16.12,16.03,16.03,174100.0,13.8682,13.8682,13.7907,13.7907,174100.0
2013-10-16 15:30:00,16.02,16.04,16.0,16.03,301600.0,13.7821,13.7994,13.7649,13.7907,301600.0
2013-10-16 15:40:00,16.02,16.03,15.99,16.01,333000.0,13.7821,13.7907,13.7563,13.7735,333000.0
2013-10-16 15:50:00,16.01,16.02,15.99,16.02,691400.0,13.7735,13.7821,13.7563,13.7821,691400.0
2013-10-17 09:30:00,15.93,16.16,15.87,16.09,387400.0,13.7047,13.9026,13.6531,13.8424,387400.0
2013-10-17 09:40:00,16.09,16.16,16.05,16.1,240500.0,13.8424,13.9026,13.808,13.851,240500.0
2013-10-17 09:50:00,16.1,16.21,16.05,16.2,474700.0,13.851,13.9456,13.808,13.937,474700.0
2013-10-17 10:00:00,16.2,16.38,16.19,16.34,494600.0,13.937,14.0919,13.9284,14.0574,494600.0
2013-10-17 10:10:00,16.33,16.33,16.21,16.23,373100.0,14.0488,14.0488,13.9456,13.9628,373100.0
2013-10-17 10:20:00,16.24,16.24,16.19,16.2,178500.0,13.9714,13.9714,13.9284,13.937,178500.0
2013-10-17 10:30:00,16.2,16.2,16.13,16.14,125700.0,13.937,13.937,13.8768,13.8854,125700.0
2013-10-17 10:40:00,16.13,16.16,16.09,16.15,171400.0,13.8768,13.9026,13.8424,13.894,171400.0
2013-10-17 10:50:00,16.15,16.33,16.15,16.33,276700.0,13.894,14.0488,13.894,14.0488,276700.0
2013-10-17 11:00:00,16.33,16.57,16.31,16.46,777500.0,14.0488,14.2553,14.0316,14.1607,777500.0
2013-10-17 11:10:00,16.47,16.51,16.41,16.51,342000.0,14.1693,14.2037,14.1177,14.2037,342000.0
2013-10-17 11:20:00,16.5,16.56,16.46,16.49,243100.0,14.1951,14.2467,14.1607,14.1865,243100.0
2013-10-17 11:30:00,16.5,16.58,16.5,16.51,243200.0,14.1951,14.2639,14.1951,14.2037,243200.0
2013-10-17 11:40:00,16.51,16.54,16.49,16.54,350000.0,14.2037,14.2295,14.1865,14.2295,350000.0
2013-10-17 11:50:00,16.54,16.56,16.48,16.49,272900.0,14.2295,14.2467,14.1779,14.1865,272900.0
2013-10-17 12:00:00,16.5,16.51,16.43,16.49,206500.0,14.1951,14.2037,14.1349,14.1865,206500.0
2013-10-17 12:10:00,16.48,16.58,16.45,16.58,370700.0,14.1779,14.2639,14.1521,14.2639,370700.0
2013-10-17 12:20:00,16.58,16.59,16.55,16.56,184000.0,14.2639,14.2725,14.2381,14.2467,184000.0
2013-10-17 12:30:00,16.56,16.59,16.55,16.55,122600.0,14.2467,14.2725,14.2381,14.2381,122600.0
2013-10-17 12:40:00,16.55,16.56,16.54,16.55,235900.0,14.2381,14.2467,14.2295,14.2381,235900.0
2013-10-17 12:50:00,16.55,16.63,16.55,16.62,206600.0,14.2381,14.3069,14.2381,14.2983,206600.0
2013-10-17 13:00:00,16.62,16.65,16.62,16.63,123200.0,14.2983,14.3241,14.2983,14.3069,123200.0
2013-10-17 13:10:00,16.64,16.64,16.55,16.56,118500.0,14.3155,14.3155,14.2381,14.2467,118500.0
2013-10-17 13:20:00,16.56,16.6,16.55,16.6,69600.0,14.2467,14.2811,14.2381,14.2811,69600.0
2013-10-17 13:30:00,16.59,16.68,16.59,16.66,221900.0,14.2725,14.3499,14.2725,14.3327,221900.0
2013-10-17 13:40:00,16.67,16.72,16.67,16.69,172500.0,14.3413,14.3844,14.3413,14.3586,172500.0
2013-10-17 13:50:00,16.7,16.71,16.53,16.54,316600.0,14.3672,14.3758,14.2209,14.2295,316600.0
2013-10-17 14:00:00,16.54,16.64,16.53,16.64,159600.0,14.2295,14.3155,14.2209,14.3155,159600.0
2013-10-17 14:10:00,16.64,16.7,16.62,16.66,142900.0,14.3155,14.3672,14.2983,14.3327,142900.0
2013-10-17 14:20:00,16.67,16.72,16.64,16.67,152800.0,14.3413,14.3844,14.3155,14.3413,152800.0
2013-10-17 14:30:00,16.67,16.7,16.64,16.7,101900.0,14.3413,14.3672,14.3155,14.3672,101900.0
2013-10-17 14:40:00,16.69,16.72,16.67,16.67,223800.0,14.3586,14.3844,14.3413,14.3413,223800.0
2013-10-17 14:50:00,16.67,16.7,16.61,16.61,217100.0,14.3413,14.3672,14.2897,14.2897,217100.0
2013-10-17 15:00:00,16.61,16.69,16.57,16.65,353700.0,14.2897,14.3586,14.2553,14.3241,353700.0
2013-10-17 15:10:00,16.65,16.73,16.64,16.69,441300.0,14.3241,14.393,14.3155,14.3586,441300.0
2013-10-17 15:20:00,16.69,16.72,16.66,16.72,216600.0,14.3586,14.3844,14.3327,14.3844,216600.0
2013-10-17 15:30:00,16.72,16.72,16.66,16.67,438800.0,14.3844,14.3844,14.3327,14.3413,438800.0
2013-10-17 15:40:00,16.67,16.7,16.6,16.67,756500.0,14.3413,14.3672,14.2811,14.3413,756500.0
2013-10-17 15:50:00,16.67,16.69,16.62,16.66,810600.0,14.3413,14.3586,14.2983,14.3327,810600.0
2013-10-18 09:30:00,16.8,16.95,16.65,16.77,849400.0,14.4532,14.5822,14.3241,14.4274,849400.0
2013-10-18 09:40:00,16.77,16.86,16.66,16.68,244200.0,14.4274,14.5048,14.3327,14.3499,244200.0
2013-10-18 09:50:00,16.68,16.7,16.58,16.64,278400.0,14.3499,14.3672,14.2639,14.3155,278400.0
2013-10-18 10:00:00,16.65,16.69,16.59,16.62,260300.0,14.3241,14.3586,14.2725,14.2983,260300.0
2013-10-18 10:10:00,16.63,16.64,16.53,16.56,190200.0,14.3069,14.3155,14.2209,14.2467,190200.0
2013-10-18 10:20:00,16.55,16.56,16.48,16.48,156000.0,14.2381,14.2467,14.1779,14.1779,156000.0
2013-10-18 10:30:00,16.49,16.51,16.44,16.51,137200.0,14.1865,14.2037,14.1435,14.2037,137200.0
2013-10-18 10:40:00,16.51,16.59,16.5,16.58,126100.0,14.2037,14.2725,14.1951,14.2639,126100.0
2013-10-18 10:50:00,16.57,16.58,16.5,16.51,101500.0,14.2553,14.2639,14.1951,14.2037,101500.0
2013-10-18 11:00:00,16.51,16.54,16.5,16.51,77700.0,14.2037,14.2295,14.1951,14.2037,77700.0
2013-10-18 11:10:00,16.52,16.6,16.51,16.57,195600.0,14.2123,14.2811,14.2037,14.2553,195600.0
2013-10-18 11:20:00,16.57,16.6,16.55,16.59,90900.0,14.2553,14.2811,14.2381,14.2725,90900.0
2013-10-18 11:30:00,16.6,16.66,16.58,16.64,109500.0,14.2811,14.3327,14.2639,14.3155,109500.0
2013-10-18 11:40:00,16.65,16.72,16.65,16.68,127600.0,14.3241,14.3844,14.3241,14.3499,127600.0
2013-10-18 11:50:00,16.68,16.68,16.6,16.6,64900.0,14.3499,14.3499,14.2811,14.2811,64900.0
2013-10-18 12:00:00,16.61,16.64,16.59,16.61,105800.0,14.2897,14.3155,14.2725,14.2897,105800.0
2013-10-18 12:10:00,16.61,16.63,16.6,16.6,55500.0,14.2897,14.3069,14.2811,14.2811,55500.0
2013-10-18 12:20:00,16.6,16.63,16.57,16.63,73800.0,14.2811,14.3069,14.2553,14.3069,73800.0
2013-10-18 12:30:00,16.63,16.64,16.62,16.64,90200.0,14.3069,14.3155,14.2983,14.3155,90200.0
2013-10-18 12:40:00,16.63,16.65,16.59,16.61,74300.0,14.3069,14.3241,14.2725,14.2897,74300.0
2013-10-18 12:50:00,16.61,16.62,16.55,16.55,38800.0,14.2897,14.2983,14.2381,14.2381,38800.0
2013-10-18 13:00:00,16.56,16.6,16.55,16.59,61100.0,14.2467,14.2811,14.2381,14.2725,61100.0
2013-10-18 13:10:00,16.6,16.61,16.57,16.6,39700.0,14.2811,14.2897,14.2553,14.2811,39700.0
2013-10-18 13:20:00,16.6,16.61,16.54,16.57,69900.0,14.2811,14.2897,14.2295,14.2553,69900.0
2013-10-18 13:30:00,16.57,16.59,16.56,16.59,39100.0,14.2553,14.2725,14.2467,14.2725,39100.0
2013-10-18 13:40:00,16.59,16.62,16.59,16.59,73100.0,14.2725,14.2983,14.2725,14.2725,73100.0
2013-10-18 13:50:00,16.59,16.6,16.55,16.58,72000.0,14.2725,14.2811,14.2381,14.2639,72000.0
2013-10-18 14:00:00,16.57,16.59,16.56,16.56,46600.0,14.2553,14.2725,14.2467,14.2467,46600.0
2013-10-18 14:10:00,16.56,16.57,16.54,16.57,92500.0,14.2467,14.2553,14.2295,14.2553,92500.0
2013-10-18 14:20:00,16.56,16.58,16.54,16.57,77300.0,14.2467,14.2639,14.2295,14.2553,77300.0
2013-10-18 14:30:00,16.56,16.58,16.54,16.56,118500.0,14.2467,14.2639,14.2295,14.2467,118500.0
2013-10-18 14:40:00,16.57,16.59,16.56,16.58,61500.0,14.2553,14.2725,14.2467,14.2639,61500.0
2013-10-18 14:50:00,16.59,16.6,16.54,16.54,105700.0,14.2725,14.2811,14.2295,14.2295,105700.0
2013-10-18 15:00:00,16.54,16.56,16.51,16.54,167900.0,14.2295,14.2467,14.2037,14.2295,167900.0
2013-10-18 15:10:00,16.54,16.57,16.53,16.57,119800.0,14.2295,14.2553,14.2209,14.2553,119800.0
2013-10-18 15:20:00,16.57,16.58,16.55,16.58,158300.0,14.2553,14.2639,14.2381,14.2639,158300.0
2013-10-18 15:30:00,16.58,16.61,16.57,16.61,218300.0,14.2639,14.2897,14.2553,14.2897,218300.0
2013-10-18 15:40:00,16.61,16.61,16.57,16.57,345600.0,14.2897,14.2897,14.2553,14.2553,345600.0
2013-10-18 15:50:00,16.57,16.58,16.55,16.57,507400.0,14.2553,14.2639,14.2381,14.2553,507400.0
2013-10-21 09:30:00,16.68,16.89,16.64,16.64,451800.0,14.3499,14.5306,14.3155,14.3155,451800.0
2013-10-21 09:40:00,16.64,16.64,16.42,16.48,411800.0,14.3155,14.3155,14.1263,14.1779,411800.0
2013-10-21 09:50:00,16.49,16.49,16.29,16.4,323100.0,14.1865,14.1865,14.0144,14.1091,323100.0
2013-10-21 10:00:00,16.4,16.46,16.26,16.27,347100.0,14.1091,14.1607,13.9886,13.9972,347100.0
2013-10-21 10:10:00,16.27,16.3,16.14,16.19,401600.0,13.9972,14.023,13.8854,13.9284,401600.0
2013-10-21 10:20:00,16.19,16.29,16.19,16.21,130600.0,13.9284,14.0144,13.9284,13.9456,130600.0
2013-10-21 10:30:00,16.22,16.28,16.2,16.25,197600.0,13.9542,14.0058,13.937,13.98,197600.0
2013-10-21 10:40:00,16.25,16.26,16.19,16.22,220200.0,13.98,13.9886,13.9284,13.9542,220200.0
2013-10-21 10:50:00,16.22,16.23,16.17,16.18,143000.0,13.9542,13.9628,13.9112,13.9198,143000.0
2013-10-21 11:00:00,16.18,16.2,16.08,16.1,170700.0,13.9198,13.937,13.8338,13.851,170700.0
2013-10-21 11:10:00,16.09,16.16,16.03,16.16,247800.0,13.8424,13.9026,13.7907,13.9026,247800.0
2013-10-21 11:20:00,16.16,16.16,16.1,16.14,115000.0,13.9026,13.9026,13.851,13.8854,115000.0
2013-10-21 11:30:00,16.14,16.2,16.14,16.15,211700.0,13.8854,13.937,13.8854,13.894,211700.0
2013-10-21 11:40:00,16.15,16.19,16.14,16.14,159100.0,13.894,13.9284,13.8854,13.8854,159100.0
2013-10-21 11:50:00,16.14,16.18,16.13,16.18,87600.0,13.8854,13.9198,13.8768,13.9198,87600.0
2013-10-21 12:00:00,16.18,16.18,16.09,16.11,95400.0,13.9198,13.9198,13.8424,13.8596,95400.0
2013-10-21 12:10:00,16.12,16.16,16.12,16.16,60500.0,13.8682,13.9026,13.8682,13.9026,60500.0
2013-10-21 12:20:00,16.16,16.16,16.12,16.12,54900.0,13.9026,13.9026,13.8682,13.8682,54900.0
2013-10-21 12:30:00,16.12,16.16,16.1,16.16,72400.0,13.8682,13.9026,13.851,13.9026,72400.0
2013-10-21 12:40:00,16.16,16.16,16.12,16.15,47700.0,13.9026,13.9026,13.8682,13.894,47700.0
2013-10-21 12:50:00,16.14,16.17,16.13,16.16,90000.0,13.8854,13.9112,13.8768,13.9026,90000.0
2013-10-21 13:00:00,16.16,16.17,16.15,16.15,95600.0,13.9026,13.9112,13.894,13.894,95600.0
2013-10-21 13:10:00,16.16,16.3,16.16,16.3,180300.0,13.9026,14.023,13.9026,14.023,180300.0
2013-10-21 13:20:00,16.3,16.32,16.27,16.28,90700.0,14.023,14.0402,13.9972,14.0058,90700.0
2013-10-21 13:30:00,16.27,16.3,16.24,16.29,86600.0,13.9972,14.023,13.9714,14.0144,86600.0
2013-10-21 13:40:00,16.29,16.3,16.27,16.28,57900.0,14.0144,14.023,13.9972,14.0058,57900.0
2013-10-21 13:50:00,16.27,16.3,16.27,16.28,56200.0,13.9972,14.023,13.9972,14.0058,56200.0
2013-10-21 14:00:00,16.28,16.29,16.26,16.26,81900.0,14.0058,14.0144,13.9886,13.9886,81900.0
2013-10-21 14:10:00,16.27,16.31,16.26,16.31,108800.0,13.9972,14.0316,13.9886,14.0316,108800.0
2013-10-21 14:20:00,16.31,16.33,16.28,16.33,120800.0,14.0316,14.0488,14.0058,14.0488,120800.0
2013-10-21 14:30:00,16.33,16.34,16.28,16.29,151100.0,14.0488,14.0574,14.0058,14.0144,151100.0
2013-10-21 14:40:00,16.29,16.34,16.29,16.33,85800.0,14.0144,14.0574,14.0144,14.0488,85800.0
2013-10-21 14:50:00,16.32,16.34,16.3,16.32,92800.0,14.0402,14.0574,14.023,14.0402,92800.0
2013-10-21 15:00:00,16.32,16.35,16.32,16.35,82800.0,14.0402,14.066,14.0402,14.066,82800.0
2013-10-21 15:10:00,16.36,16.36,16.31,16.32,125200.0,14.0746,14.0746,14.0316,14.0402,125200.0
2013-10-21 15:20:00,16.31,16.34,16.28,16.29,110900.0,14.0316,14.0574,14.0058,14.0144,110900.0
2013-10-21 15:30:00,16.29,16.34,16.29,16.34,150100.0,14.0144,14.0574,14.0144,14.0574,150100.0
2013-10-21 15:40:00,16.34,16.38,16.33,16.35,364600.0,14.0574,14.0919,14.0488,14.066,364600.0
2013-10-21 15:50:00,16.35,16.38,16.32,16.37,475000.0,14.066,14.0919,14.0402,14.0833,475000.0
2013-10-22 09:30:00,16.47,16.74,16.45,16.71,538300.0,14.1693,14.4016,14.1521,14.3758,538300.0
2013-10-22 09:40:00,16.7,16.71,16.56,16.66,346800.0,14.3672,14.3758,14.2467,14.3327,346800.0
2013-10-22 09:50:00,16.66,16.88,16.64,16.77,538600.0,14.3327,14.522,14.3155,14.4274,538600.0
2013-10-22 10:00:00,16.78,16.8,16.7,16.74,255000.0,14.436,14.4532,14.3672,14.4016,255000.0
2013-10-22 10:10:00,16.72,16.87,16.72,16.86,284400.0,14.3844,14.5134,14.3844,14.5048,284400.0
2013-10-22 10:20:00,16.86,16.9,16.78,16.8,212500.0,14.5048,14.5392,14.436,14.4532,212500.0
2013-10-22 10:30:00,16.8,16.8,16.72,16.73,194600.0,14.4532,14.4532,14.3844,14.393,194600.0
2013-10-22 10:40:00,16.73,16.77,16.68,16.7,226500.0,14.393,14.4274,14.3499,14.3672,226500.0
2013-10-22 10:50:00,16.69,16.7,16.51,16.51,287900.0,14.3586,14.3672,14.2037,14.2037,287900.0
2013-10-22 11:00:00,16.52,16.55,16.43,16.46,594200.0,14.2123,14.2381,14.1349,14.1607,594200.0
2013-10-22 11:10:00,16.46,16.6,16.46,16.57,228100.0,14.1607,14.2811,14.1607,14.2553,228100.0
2013-10-22 11:20:00,16.56,16.56,16.49,16.5,335700.0,14.2467,14.2467,14.1865,14.1951,335700.0
2013-10-22 11:30:00,16.5,16.51,16.45,16.48,379000.0,14.1951,14.2037,14.1521,14.1779,379000.0
2013-10-22 11:40:00,16.48,16.5,16.46,16.5,132600.0,14.1779,14.1951,14.1607,14.1951,132600.0
2013-10-22 11:50:00,16.5,16.54,16.48,16.54,185300.0,14.1951,14.2295,14.1779,14.2295,185300.0
2013-10-22 12:00:00,16.53,16.54,16.48,16.48,154600.0,14.2209,14.2295,14.1779,14.1779,154600.0
2013-10-22 12:10:00,16.48,16.51,16.46,16.51,214800.0,14.1779,14.2037,14.1607,14.2037,214800.0
2013-10-22 12:20:00,16.5,16.51,16.47,16.5,108400.0,14.1951,14.2037,14.1693,14.1951,108400.0
2013-10-22 12:30:00,16.5,16.51,16.47,16.48,137400.0,14.1951,14.2037,14.1693,14.1779,137400.0
2013-10-22 12:40:00,16.47,16.49,16.45,16.47,83900.0,14.1693,14.1865,14.1521,14.1693,83900.0
2013-10-22 12:50:00,16.48,16.48,16.44,16.47,142800.0,14.1779,14.1779,14.1435,14.1693,142800.0
2013-10-22 13:00:00,16.48,16.5,16.47,16.48,53500.0,14.1779,14.1951,14.1693,14.1779,53500.0
2013-10-22 13:10:00,16.48,16.52,16.48,16.5,120400.0,14.1779,14.2123,14.1779,14.1951,120400.0
2013-10-22 13:20:00,16.5,16.5,16.46,16.48,215100.0,14.1951,14.1951,14.1607,14.1779,215100.0
2013-10-22 13:30:00,16.49,16.56,16.48,16.56,188900.0,14.1865,14.2467,14.1779,14.2467,188900.0
2013-10-22 13:40:00,16.55,16.56,16.52,16.53,143600.0,14.2381,14.2467,14.2123,14.2209,143600.0
2013-10-22 13:50:00,16.53,16.6,16.53,16.57,163200.0,14.2209,14.2811,14.2209,14.2553,163200.0
2013-10-22 14:00:00,16.57,16.6,16.54,16.59,145500.0,14.2553,14.2811,14.2295,14.2725,145500.0
2013-10-22 14:10:00,16.6,16.63,16.59,16.6,204000.0,14.2811,14.3069,14.2725,14.2811,204000.0
2013-10-22 14:20:00,16.6,16.63,16.56,16.56,141700.0,14.2811,14.3069,14.2467,14.2467,141700.0
2013-10-22 14:30:00,16.56,16.57,16.53,16.53,177500.0,14.2467,14.2553,14.2209,14.2209,177500.0
2013-10-22 14:40:00,16.53,16.56,16.5,16.54,188100.0,14.2209,14.2467,14.1951,14.2295,188100.0
2013-10-22 14:50:00,16.55,16.58,16.5,16.5,248000.0,14.2381,14.2639,14.1951,14.1951,248000.0
2013-10-22 15:00:00,16.5,16.58,16.5,16.58,172900.0,14.1951,14.2639,14.1951,14.2639,172900.0
2013-10-22 15:10:00,16.57,16.59,16.55,16.55,220900.0,14.2553,14.2725,14.2381,14.2381,220900.0
2013-10-22 15:20:00,16.56,16.62,16.55,16.56,245200.0,14.2467,14.2983,14.2381,14.2467,245200.0
2013-10-22 15:30:00,16.56,16.58,16.52,16.52,366700.0,14.2467,14.2639,14.2123,14.2123,366700.0
2013-10-22 15:40:00,16.52,16.56,16.47,16.5,664500.0,14.2123,14.2467,14.1693,14.1951,664500.0
2013-10-22 15:50:00,16.5,16.55,16.5,16.53,1019800.0,14.1951,14.2381,14.1951,14.2209,1019800.0
2013-10-23 09:30:00,16.46,16.89,16.38,16.89,526500.0,14.1607,14.5306,14.0919,14.5306,526500.0
2013-10-23 09:40:00,16.89,17.1,16.85,16.94,814200.0,14.5306,14.7113,14.4962,14.5736,814200.0
2013-10-23 09:50:00,16.94,17.02,16.93,17.02,360400.0,14.5736,14.6425,14.565,14.6425,360400.0
2013-10-23 10:00:00,17.02,17.06,16.93,17.04,581800.0,14.6425,14.6769,14.565,14.6597,581800.0
2013-10-23 10:10:00,17.03,17.13,16.96,17.03,464500.0,14.6511,14.7371,14.5908,14.6511,464500.0
2013-10-23 10:20:00,17.04,17.05,16.91,16.94,361200.0,14.6597,14.6683,14.5478,14.5736,361200.0
2013-10-23 10:30:00,16.94,17.01,16.92,16.95,233000.0,14.5736,14.6339,14.5564,14.5822,233000.0
2013-10-23 10:40:00,16.96,16.97,16.83,16.84,314900.0,14.5908,14.5994,14.479,14.4876,314900.0
2013-10-23 10:50:00,16.84,16.86,16.76,16.84,203700.0,14.4876,14.5048,14.4188,14.4876,203700.0
2013-10-23 11:00:00,16.85,16.88,16.79,16.81,218000.0,14.4962,14.522,14.4446,14.4618,218000.0
2013-10-23 11:10:00,16.8,16.88,16.78,16.87,193800.0,14.4532,14.522,14.436,14.5134,193800.0
2013-10-23 11:20:00,16.87,16.89,16.8,16.81,255700.0,14.5134,14.5306,14.4532,14.4618,255700.0
2013-10-23 11:30:00,16.81,16.85,16.8,16.84,114600.0,14.4618,14.4962,14.4532,14.4876,114600.0
2013-10-23 11:40:00,16.85,16.88,16.82,16.83,151800.0,14.4962,14.522,14.4704,14.479,151800.0
2013-10-23 11:50:00,16.84,16.84,16.74,16.74,274900.0,14.4876,14.4876,14.4016,14.4016,274900.0
2013-10-23 12:00:00,16.75,16.78,16.73,16.76,158800.0,14.4102,14.436,14.393,14.4188,158800.0
2013-10-23 12:10:00,16.76,16.79,16.73,16.75,166400.0,14.4188,14.4446,14.393,14.4102,166400.0
2013-10-23 12:20:00,16.75,16.76,16.68,16.74,171900.0,14.4102,14.4188,14.3499,14.4016,171900.0
2013-10-23 12:30:00,16.73,16.78,16.73,16.76,106800.0,14.393,14.436,14.393,14.4188,106800.0
2013-10-23 12:40:00,16.78,16.79,16.74,16.75,143800.0,14.436,14.4446,14.4016,14.4102,143800.0
2013-10-23 12:50:00,16.76,16.84,16.75,16.84,208700.0,14.4188,14.4876,14.4102,14.4876,208700.0
2013-10-23 13:00:00,16.83,16.87,16.81,16.84,182800.0,14.479,14.5134,14.4618,14.4876,182800.0
2013-10-23 13:10:00,16.84,16.86,16.81,16.86,133000.0,14.4876,14.5048,14.4618,14.5048,133000.0
2013-10-23 13:20:00,16.85,16.86,16.79,16.8,143100.0,14.4962,14.5048,14.4446,14.4532,143100.0
2013-10-23 13:30:00,16.8,16.8,16.72,16.72,152100.0,14.4532,14.4532,14.3844,14.3844,152100.0
2013-10-23 13:40:00,16.72,16.72,16.66,16.7,212300.0,14.3844,14.3844,14.3327,14.3672,212300.0
2013-10-23 13:50:00,16.7,16.73,16.68,16.71,150800.0,14.3672,14.393,14.3499,14.3758,150800.0
2013-10-23 14:00:00,16.7,16.71,16.66,16.71,237900.0,14.3672,14.3758,14.3327,14.3758,237900.0
2013-10-23 14:10:00,16.71,16.72,16.65,16.65,247000.0,14.3758,14.3844,14.3241,14.3241,247000.0
2013-10-23 14:20:00,16.65,16.66,16.62,16.63,192000.0,14.3241,14.3327,14.2983,14.3069,192000.0
2013-10-23 14:30:00,16.63,16.71,16.62,16.71,189000.0,14.3069,14.3758,14.2983,14.3758,189000.0
2013-10-23 14:40:00,16.71,16.76,16.71,16.75,367500.0,14.3758,14.4188,14.3758,14.4102,367500.0
2013-10-23 14:50:00,16.74,16.75,16.71,16.72,153500.0,14.4016,14.4102,14.3758,14.3844,153500.0
2013-10-23 15:00:00,16.73,16.74,16.71,16.73,176600.0,14.393,14.4016,14.3758,14.393,176600.0
2013-10-23 15:10:00,16.73,16.73,16.67,16.67,181900.0,14.393,14.393,14.3413,14.3413,181900.0
2013-10-23 15:20:00,16.67,16.7,16.66,16.67,275600.0,14.3413,14.3672,14.3327,14.3413,275600.0
2013-10-23 15:30:00,16.68,16.71,16.67,16.67,340400.0,14.3499,14.3758,14.3413,14.3413,340400.0
2013-10-23 15:40:00,16.68,16.68,16.62,16.63,521100.0,14.3499,14.3499,14.2983,14.3069,521100.0
2013-10-23 15:50:00,16.63,16.68,16.6,16.67,956800.0,14.3069,14.3499,14.2811,14.3413,956800.0
2013-10-24 09:30:00,17.26,17.5,17.23,17.44,1560800.0,14.8489,15.0554,14.8231,15.0038,1560800.0
2013-10-24 09:40:00,17.44,17.46,17.3,17.35,1324800.0,15.0038,15.021,14.8833,14.9264,1324800.0
2013-10-24 09:50:00,17.35,17.43,17.28,17.42,858300.0,14.9264,14.9952,14.8661,14.9866,858300.0
2013-10-24 10:00:00,17.42,17.59,17.42,17.59,974200.0,14.9866,15.1328,14.9866,15.1328,974200.0
2013-10-24 10:10:00,17.59,17.87,17.57,17.69,1018300.0,15.1328,15.3737,15.1156,15.2189,1018300.0
2013-10-24 10:20:00,17.68,17.79,17.66,17.76,416500.0,15.2103,15.3049,15.1931,15.2791,416500.0
2013-10-24 10:30:00,17.76,17.77,17.67,17.69,328800.0,15.2791,15.2877,15.2017,15.2189,328800.0
2013-10-24 10:40:00,17.7,17.84,17.65,17.84,657800.0,15.2275,15.3479,15.1844,15.3479,657800.0
2013-10-24 10:50:00,17.83,17.9,17.73,17.75,521200.0,15.3393,15.3995,15.2533,15.2705,521200.0
2013-10-24 11:00:00,17.75,17.77,17.53,17.66,629500.0,15.2705,15.2877,15.0812,15.1931,629500.0
2013-10-24 11:10:00,17.66,17.66,17.49,17.61,403800.0,15.1931,15.1931,15.0468,15.15,403800.0
2013-10-24 11:20:00,17.6,17.79,17.6,17.77,301200.0,15.1414,15.3049,15.1414,15.2877,301200.0
2013-10-24 11:30:00,17.76,17.88,17.74,17.87,275900.0,15.2791,15.3823,15.2619,15.3737,275900.0
2013-10-24 11:40:00,17.87,17.88,17.77,17.86,248600.0,15.3737,15.3823,15.2877,15.3651,248600.0
2013-10-24 11:50:00,17.86,17.99,17.84,17.94,446700.0,15.3651,15.477,15.3479,15.4339,446700.0
2013-10-24 12:00:00,17.94,18.0,17.93,17.96,407500.0,15.4339,15.4856,15.4253,15.4511,407500.0
2013-10-24 12:10:00,17.95,18.0,17.93,17.95,247400.0,15.4425,15.4856,15.4253,15.4425,247400.0
2013-10-24 12:20:00,17.96,18.0,17.92,17.92,332800.0,15.4511,15.4856,15.4167,15.4167,332800.0
2013-10-24 12:30:00,17.92,17.96,17.78,17.96,536500.0,15.4167,15.4511,15.2963,15.4511,536500.0
2013-10-24 12:40:00,17.96,18.05,17.87,17.87,598000.0,15.4511,15.5286,15.3737,15.3737,598000.0
2013-10-24 12:50:00,17.87,17.89,17.79,17.8,364500.0,15.3737,15.3909,15.3049,15.3135,364500.0
2013-10-24 13:00:00,17.8,17.87,17.77,17.8,400500.0,15.3135,15.3737,15.2877,15.3135,400500.0
2013-10-24 13:10:00,17.81,17.87,17.8,17.82,153000.0,15.3221,15.3737,15.3135,15.3307,153000.0
2013-10-24 13:20:00,17.82,17.84,17.74,17.79,187900.0,15.3307,15.3479,15.2619,15.3049,187900.0
2013-10-24 13:30:00,17.78,17.79,17.74,17.77,81200.0,15.2963,15.3049,15.2619,15.2877,81200.0
2013-10-24 13:40:00,17.76,17.78,17.7,17.71,169100.0,15.2791,15.2963,15.2275,15.2361,169100.0
2013-10-24 13:50:00,17.71,17.71,17.64,17.64,180200.0,15.2361,15.2361,15.1758,15.1758,180200.0
2013-10-24 14:00:00,17.65,17.69,17.59,17.69,493800.0,15.1844,15.2189,15.1328,15.2189,493800.0
2013-10-24 14:10:00,17.69,17.83,17.68,17.83,282400.0,15.2189,15.3393,15.2103,15.3393,282400.0
2013-10-24 14:20:00,17.82,17.87,17.79,17.86,166200.0,15.3307,15.3737,15.3049,15.3651,166200.0
2013-10-24 14:30:00,17.86,17.94,17.85,17.93,287600.0,15.3651,15.4339,15.3565,15.4253,287600.0
2013-10-24 14:40:00,17.93,17.93,17.82,17.86,167500.0,15.4253,15.4253,15.3307,15.3651,167500.0
2013-10-24 14:50:00,17.86,17.9,17.86,17.9,352100.0,15.3651,15.3995,15.3651,15.3995,352100.0
2013-10-24 15:00:00,17.9,17.96,17.88,17.88,326100.0,15.3995,15.4511,15.3823,15.3823,326100.0
2013-10-24 15:10:00,17.88,17.94,17.87,17.91,401900.0,15.3823,15.4339,15.3737,15.4081,401900.0
2013-10-24 15:20:00,17.92,17.98,17.91,17.98,351600.0,15.4167,15.4684,15.4081,15.4684,351600.0
2013-10-24 15:30:00,17.98,18.02,17.95,18.01,1565700.0,15.4684,15.5028,15.4425,15.4942,1565700.0
2013-10-24 15:40:00,18.02,18.05,17.91,17.93,1357000.0,15.5028,15.5286,15.4081,15.4253,1357000.0
2013-10-24 15:50:00,17.93,17.96,17.81,17.84,1871700.0,15.4253,15.4511,15.3221,15.3479,1871700.0
2013-10-25 09:30:00,17.9,17.91,17.69,17.84,543900.0,15.3995,15.4081,15.2189,15.3479,543900.0
2013-10-25 09:40:00,17.84,18.07,17.82,17.87,636600.0,15.3479,15.5458,15.3307,15.3737,636600.0
2013-10-25 09:50:00,17.87,18.0,17.8,17.9,239900.0,15.3737,15.4856,15.3135,15.3995,239900.0
2013-10-25 10:00:00,17.9,17.98,17.87,17.91,241500.0,15.3995,15.4684,15.3737,15.4081,241500.0
2013-10-25 10:10:00,17.91,17.93,17.79,17.8,273200.0,15.4081,15.4253,15.3049,15.3135,273200.0
2013-10-25 10:20:00,17.8,17.82,17.76,17.8,273700.0,15.3135,15.3307,15.2791,15.3135,273700.0
2013-10-25 10:30:00,17.8,17.9,17.77,17.88,241900.0,15.3135,15.3995,15.2877,15.3823,241900.0
2013-10-25 10:40:00,17.89,17.91,17.81,17.81,231900.0,15.3909,15.4081,15.3221,15.3221,231900.0
2013-10-25 10:50:00,17.81,17.85,17.73,17.76,316300.0,15.3221,15.3565,15.2533,15.2791,316300.0
2013-10-25 11:00:00,17.76,17.78,17.71,17.73,231400.0,15.2791,15.2963,15.2361,15.2533,231400.0
2013-10-25 11:10:00,17.73,17.8,17.73,17.79,158800.0,15.2533,15.3135,15.2533,15.3049,158800.0
2013-10-25 11:20:00,17.79,17.79,17.73,17.76,126600.0,15.3049,15.3049,15.2533,15.2791,126600.0
2013-10-25 11:30:00,17.76,17.8,17.76,17.79,181000.0,15.2791,15.3135,15.2791,15.3049,181000.0
2013-10-25 11:40:00,17.79,17.81,17.78,17.78,180000.0,15.3049,15.3221,15.2963,15.2963,180000.0
2013-10-25 11:50:00,17.79,17.79,17.73,17.75,181100.0,15.3049,15.3049,15.2533,15.2705,181100.0
2013-10-25 12:00:00,17.75,17.88,17.74,17.86,1896400.0,15.2705,15.3823,15.2619,15.3651,1896400.0
2013-10-25 12:10:00,17.85,17.86,17.82,17.85,172400.0,15.3565,15.3651,15.3307,15.3565,172400.0
2013-10-25 12:20:00,17.85,17.88,17.84,17.85,151800.0,15.3565,15.3823,15.3479,15.3565,151800.0
2013-10-25 12:30:00,17.85,17.88,17.84,17.88,143600.0,15.3565,15.3823,15.3479,15.3823,143600.0
2013-10-25 12:40:00,17.88,17.96,17.87,17.94,214300.0,15.3823,15.4511,15.3737,15.4339,214300.0
2013-10-25 12:50:00,17.93,17.97,17.9,17.9,148200.0,15.4253,15.4597,15.3995,15.3995,148200.0
2013-10-25 13:00:00,17.9,17.99,17.9,17.96,289000.0,15.3995,15.477,15.3995,15.4511,289000.0
2013-10-25 13:10:00,17.96,18.0,17.94,17.94,214800.0,15.4511,15.4856,15.4339,15.4339,214800.0
2013-10-25 13:20:00,17.94,17.96,17.93,17.96,114900.0,15.4339,15.4511,15.4253,15.4511,114900.0
2013-10-25 13:30:00,17.95,17.96,17.93,17.96,192500.0,15.4425,15.4511,15.4253,15.4511,192500.0
2013-10-25 13:40:00,17.96,17.96,17.93,17.94,144800.0,15.4511,15.4511,15.4253,15.4339,144800.0
2013-10-25 13:50:00,17.93,17.97,17.93,17.94,144400.0,15.4253,15.4597,15.4253,15.4339,144400.0
2013-10-25 14:00:00,17.94,17.98,17.94,17.95,286600.0,15.4339,15.4684,15.4339,15.4425,286600.0
2013-10-25 14:10:00,17.95,17.95,17.89,17.89,97600.0,15.4425,15.4425,15.3909,15.3909,97600.0
2013-10-25 14:20:00,17.89,17.91,17.88,17.9,170400.0,15.3909,15.4081,15.3823,15.3995,170400.0
2013-10-25 14:30:00,17.9,17.91,17.86,17.86,234900.0,15.3995,15.4081,15.3651,15.3651,234900.0
2013-10-25 14:40:00,17.87,17.91,17.86,17.91,149100.0,15.3737,15.4081,15.3651,15.4081,149100.0
2013-10-25 14:50:00,17.91,17.91,17.85,17.85,200900.0,15.4081,15.4081,15.3565,15.3565,200900.0
2013-10-25 15:00:00,17.86,17.9,17.85,17.89,192900.0,15.3651,15.3995,15.3565,15.3909,192900.0
2013-10-25 15:10:00,17.9,17.94,17.89,17.94,253300.0,15.3995,15.4339,15.3909,15.4339,253300.0
2013-10-25 15:20:00,17.93,17.96,17.92,17.96,354000.0,15.4253,15.4511,15.4167,15.4511,354000.0
2013-10-25 15:30:00,17.95,18.02,17.93,17.98,622300.0,15.4425,15.5028,15.4253,15.4684,622300.0
2013-10-25 15:40:00,17.97,18.07,17.96,18.03,519100.0,15.4597,15.5458,15.4511,15.5114,519100.0
2013-10-25 15:50:00,18.03,18.07,18.02,18.05,1092000.0,15.5114,15.5458,15.5028,15.5286,1092000.0
2013-10-28 09:30:00,18.05,18.25,18.04,18.06,437000.0,15.5286,15.7006,15.52,15.5372,437000.0
2013-10-28 09:40:00,18.05,18.1,17.98,17.99,301900.0,15.5286,15.5716,15.4684,15.477,301900.0
2013-10-28 09:50:00,17.99,18.13,17.98,18.12,190800.0,15.477,15.5974,15.4684,15.5888,190800.0
2013-10-28 10:00:00,18.13,18.13,17.81,17.91,862900.0,15.5974,15.5974,15.3221,15.4081,862900.0
2013-10-28 10:10:00,17.91,17.97,17.88,17.93,227900.0,15.4081,15.4597,15.3823,15.4253,227900.0
2013-10-28 10:20:00,17.93,17.97,17.88,17.88,123800.0,15.4253,15.4597,15.3823,15.3823,123800.0
2013-10-28 10:30:00,17.88,17.92,17.84,17.9,197500.0,15.3823,15.4167,15.3479,15.3995,197500.0
2013-10-28 10:40:00,17.9,17.98,17.85,17.93,141900.0,15.3995,15.4684,15.3565,15.4253,141900.0
2013-10-28 10:50:00,17.93,17.94,17.81,17.83,307900.0,15.4253,15.4339,15.3221,15.3393,307900.0
2013-10-28 11:00:00,17.84,17.86,17.81,17.85,127800.0,15.3479,15.3651,15.3221,15.3565,127800.0
2013-10-28 11:10:00,17.85,17.9,17.85,17.88,162600.0,15.3565,15.3995,15.3565,15.3823,162600.0
2013-10-28 11:20:00,17.87,17.93,17.84,17.93,166600.0,15.3737,15.4253,15.3479,15.4253,166600.0
2013-10-28 11:30:00,17.92,17.95,17.89,17.93,195300.0,15.4167,15.4425,15.3909,15.4253,195300.0
2013-10-28 11:40:00,17.92,17.93,17.86,17.87,100400.0,15.4167,15.4253,15.3651,15.3737,100400.0
2013-10-28 11:50:00,17.87,17.9,17.85,17.86,73500.0,15.3737,15.3995,15.3565,15.3651,73500.0
2013-10-28 12:00:00,17.86,17.94,17.85,17.93,83300.0,15.3651,15.4339,15.3565,15.4253,83300.0
2013-10-28 12:10:00,17.93,17.97,17.93,17.95,142700.0,15.4253,15.4597,15.4253,15.4425,142700.0
2013-10-28 12:20:00,17.94,17.96,17.93,17.94,67400.0,15.4339,15.4511,15.4253,15.4339,67400.0
2013-10-28 12:30:00,17.95,17.96,17.89,17.9,173100.0,15.4425,15.4511,15.3909,15.3995,173100.0
2013-10-28 12:40:00,17.9,17.91,17.89,17.91,135500.0,15.3995,15.4081,15.3909,15.4081,135500.0
2013-10-28 12:50:00,17.91,17.91,17.86,17.88,114500.0,15.4081,15.4081,15.3651,15.3823,114500.0
2013-10-28 13:00:00,17.88,17.92,17.88,17.89,157900.0,15.3823,15.4167,15.3823,15.3909,157900.0
2013-10-28 13:10:00,17.9,17.91,17.88,17.9,89400.0,15.3995,15.4081,15.3823,15.3995,89400.0
2013-10-28 13:20:00,17.89,17.93,17.89,17.93,160600.0,15.3909,15.4253,15.3909,15.4253,160600.0
2013-10-28 13:30:00,17.92,17.93,17.89,17.93,153700.0,15.4167,15.4253,15.3909,15.4253,153700.0
2013-10-28 13:40:00,17.93,17.94,17.91,17.94,98400.0,15.4253,15.4339,15.4081,15.4339,98400.0
2013-10-28 13:50:00,17.94,17.96,17.93,17.94,212800.0,15.4339,15.4511,15.4253,15.4339,212800.0
2013-10-28 14:00:00,17.94,17.97,17.94,17.97,137100.0,15.4339,15.4597,15.4339,15.4597,137100.0
2013-10-28 14:10:00,17.96,18.0,17.94,18.0,205400.0,15.4511,15.4856,15.4339,15.4856,205400.0
2013-10-28 14:20:00,17.99,18.02,17.98,18.01,286200.0,15.477,15.5028,15.4684,15.4942,286200.0
2013-10-28 14:30:00,18.02,18.05,18.0,18.03,206200.0,15.5028,15.5286,15.4856,15.5114,206200.0
2013-10-28 14:40:00,18.02,18.06,18.02,18.03,118300.0,15.5028,15.5372,15.5028,15.5114,118300.0
2013-10-28 14:50:00,18.03,18.05,17.98,17.99,169200.0,15.5114,15.5286,15.4684,15.477,169200.0
2013-10-28 15:00:00,18.0,18.04,17.99,18.0,240500.0,15.4856,15.52,15.477,15.4856,240500.0
2013-10-28 15:10:00,18.01,18.02,17.98,18.01,260100.0,15.4942,15.5028,15.4684,15.4942,260100.0
2013-10-28 15:20:00,18.01,18.02,17.99,18.0,217800.0,15.4942,15.5028,15.477,15.4856,217800.0
2013-10-28 15:30:00,18.0,18.02,17.99,18.01,394700.0,15.4856,15.5028,15.477,15.4942,394700.0
2013-10-28 15:40:00,18.01,18.01,17.97,17.97,517500.0,15.4942,15.4942,15.4597,15.4597,517500.0
2013-10-28 15:50:00,17.97,18.02,17.97,18.01,609100.0,15.4597,15.5028,15.4597,15.4942,609100.0
2013-10-29 09:30:00,18.07,18.13,17.89,17.96,387700.0,15.5458,15.5974,15.3909,15.4511,387700.0
2013-10-29 09:40:00,17.97,18.0,17.93,17.98,441200.0,15.4597,15.4856,15.4253,15.4684,441200.0
2013-10-29 09:50:00,17.98,18.08,17.88,18.03,395500.0,15.4684,15.5544,15.3823,15.5114,395500.0
2013-10-29 10:00:00,18.04,18.1,17.99,18.03,295600.0,15.52,15.5716,15.477,15.5114,295600.0
2013-10-29 10:10:00,18.02,18.04,17.94,17.98,246500.0,15.5028,15.52,15.4339,15.4684,246500.0
2013-10-29 10:20:00,17.97,18.09,17.97,18.06,234200.0,15.4597,15.563,15.4597,15.5372,234200.0
2013-10-29 10:30:00,18.07,18.14,18.07,18.09,392800.0,15.5458,15.606,15.5458,15.563,392800.0
2013-10-29 10:40:00,18.1,18.2,18.07,18.18,214000.0,15.5716,15.6576,15.5458,15.6404,214000.0
2013-10-29 10:50:00,18.17,18.18,18.04,18.06,179200.0,15.6318,15.6404,15.52,15.5372,179200.0
2013-10-29 11:00:00,18.06,18.09,18.01,18.03,165000.0,15.5372,15.563,15.4942,15.5114,165000.0
2013-10-29 11:10:00,18.02,18.07,18.02,18.04,320900.0,15.5028,15.5458,15.5028,15.52,320900.0
2013-10-29 11:20:00,18.04,18.07,18.02,18.06,159000.0,15.52,15.5458,15.5028,15.5372,159000.0
2013-10-29 11:30:00,18.06,18.09,18.03,18.07,149200.0,15.5372,15.563,15.5114,15.5458,149200.0
2013-10-29 11:40:00,18.08,18.1,18.06,18.1,72700.0,15.5544,15.5716,15.5372,15.5716,72700.0
2013-10-29 11:50:00,18.1,18.13,18.08,18.12,92100.0,15.5716,15.5974,15.5544,15.5888,92100.0
2013-10-29 12:00:00,18.12,18.14,18.1,18.13,121100.0,15.5888,15.606,15.5716,15.5974,121100.0
2013-10-29 12:10:00,18.12,18.13,18.08,18.11,98600.0,15.5888,15.5974,15.5544,15.5802,98600.0
2013-10-29 12:20:00,18.1,18.15,18.1,18.14,104900.0,15.5716,15.6146,15.5716,15.606,104900.0
2013-10-29 12:30:00,18.14,18.16,18.12,18.15,56200.0,15.606,15.6232,15.5888,15.6146,56200.0
2013-10-29 12:40:00,18.16,18.2,18.16,18.2,96700.0,15.6232,15.6576,15.6232,15.6576,96700.0
2013-10-29 12:50:00,18.2,18.2,18.16,18.17,109900.0,15.6576,15.6576,15.6232,15.6318,109900.0
2013-10-29 13:00:00,18.17,18.18,18.13,18.13,58200.0,15.6318,15.6404,15.5974,15.5974,58200.0
2013-10-29 13:10:00,18.13,18.14,18.1,18.13,94400.0,15.5974,15.606,15.5716,15.5974,94400.0
2013-10-29 13:20:00,18.13,18.15,18.1,18.12,98400.0,15.5974,15.6146,15.5716,15.5888,98400.0
2013-10-29 13:30:00,18.13,18.14,18.1,18.13,139000.0,15.5974,15.606,15.5716,15.5974,139000.0
2013-10-29 13:40:00,18.13,18.16,18.11,18.15,69000.0,15.5974,15.6232,15.5802,15.6146,69000.0
2013-10-29 13:50:00,18.15,18.16,18.12,18.14,143000.0,15.6146,15.6232,15.5888,15.606,143000.0
2013-10-29 14:00:00,18.15,18.17,18.13,18.16,242000.0,15.6146,15.6318,15.5974,15.6232,242000.0
2013-10-29 14:10:00,18.16,18.2,18.14,18.19,179600.0,15.6232,15.6576,15.606,15.649,179600.0
2013-10-29 14:20:00,18.19,18.19,18.16,18.19,82100.0,15.649,15.649,15.6232,15.649,82100.0
2013-10-29 14:30:00,18.19,18.2,18.14,18.17,162100.0,15.649,15.6576,15.606,15.6318,162100.0
2013-10-29 14:40:00,18.16,18.17,18.14,18.16,125200.0,15.6232,15.6318,15.606,15.6232,125200.0
2013-10-29 14:50:00,18.17,18.18,18.15,18.16,128200.0,15.6318,15.6404,15.6146,15.6232,128200.0
2013-10-29 15:00:00,18.17,18.2,18.16,18.17,147900.0,15.6318,15.6576,15.6232,15.6318,147900.0
2013-10-29 15:10:00,18.16,18.18,18.14,18.18,139100.0,15.6232,15.6404,15.606,15.6404,139100.0
2013-10-29 15:20:00,18.17,18.18,18.15,18.18,183900.0,15.6318,15.6404,15.6146,15.6404,183900.0
2013-10-29 15:30:00,18.18,18.19,18.16,18.18,193800.0,15.6404,15.649,15.6232,15.6404,193800.0
2013-10-29 15:40:00,18.18,18.2,18.16,18.16,437900.0,15.6404,15.6576,15.6232,15.6232,437900.0
2013-10-29 15:50:00,18.16,18.21,18.16,18.2,540700.0,15.6232,15.6662,15.6232,15.6576,540700.0
2013-10-30 09:30:00,18.24,18.24,18.0,18.04,354300.0,15.692,15.692,15.4856,15.52,354300.0
2013-10-30 09:40:00,18.03,18.08,17.99,18.01,272600.0,15.5114,15.5544,15.477,15.4942,272600.0
2013-10-30 09:50:00,18.02,18.06,18.01,18.05,311600.0,15.5028,15.5372,15.4942,15.5286,311600.0
2013-10-30 10:00:00,18.04,18.05,17.97,17.99,439400.0,15.52,15.5286,15.4597,15.477,439400.0
2013-10-30 10:10:00,17.98,18.02,17.98,18.01,183500.0,15.4684,15.5028,15.4684,15.4942,183500.0
2013-10-30 10:20:00,18.01,18.03,17.99,18.0,258900.0,15.4942,15.5114,15.477,15.4856,258900.0
2013-10-30 10:30:00,17.99,18.03,17.99,18.03,307100.0,15.477,15.5114,15.477,15.5114,307100.0
2013-10-30 10:40:00,18.02,18.13,18.02,18.12,204100.0,15.5028,15.5974,15.5028,15.5888,204100.0
2013-10-30 10:50:00,18.12,18.17,18.1,18.14,111000.0,15.5888,15.6318,15.5716,15.606,111000.0
2013-10-30 11:00:00,18.14,18.2,18.14,18.16,90200.0,15.606,15.6576,15.606,15.6232,90200.0
2013-10-30 11:10:00,18.16,18.17,18.08,18.09,93400.0,15.6232,15.6318,15.5544,15.563,93400.0
2013-10-30 11:20:00,18.1,18.12,18.06,18.07,87700.0,15.5716,15.5888,15.5372,15.5458,87700.0
2013-10-30 11:30:00,18.07,18.08,18.02,18.05,239300.0,15.5458,15.5544,15.5028,15.5286,239300.0
2013-10-30 11:40:00,18.05,18.06,18.0,18.01,103800.0,15.5286,15.5372,15.4856,15.4942,103800.0
2013-10-30 11:50:00,18.0,18.04,17.99,18.03,124500.0,15.4856,15.52,15.477,15.5114,124500.0
2013-10-30 12:00:00,18.02,18.04,18.01,18.01,66600.0,15.5028,15.52,15.4942,15.4942,66600.0
2013-10-30 12:10:00,18.02,18.07,18.02,18.07,105500.0,15.5028,15.5458,15.5028,15.5458,105500.0
2013-10-30 12:20:00,18.07,18.12,18.06,18.11,94700.0,15.5458,15.5888,15.5372,15.5802,94700.0
2013-10-30 12:30:00,18.12,18.16,18.12,18.14,71900.0,15.5888,15.6232,15.5888,15.606,71900.0
2013-10-30 12:40:00,18.14,18.18,18.13,18.17,135500.0,15.606,15.6404,15.5974,15.6318,135500.0
2013-10-30 12:50:00,18.16,18.21,18.15,18.19,96400.0,15.6232,15.6662,15.6146,15.649,96400.0
2013-10-30 13:00:00,18.2,18.24,18.16,18.17,190500.0,15.6576,15.692,15.6232,15.6318,190500.0
2013-10-30 13:10:00,18.16,18.17,18.14,18.17,36700.0,15.6232,15.6318,15.606,15.6318,36700.0
2013-10-30 13:20:00,18.16,18.16,18.09,18.11,49900.0,15.6232,15.6232,15.563,15.5802,49900.0
2013-10-30 13:30:00,18.09,18.1,18.05,18.07,61400.0,15.563,15.5716,15.5286,15.5458,61400.0
2013-10-30 13:40:00,18.07,18.07,18.03,18.03,60700.0,15.5458,15.5458,15.5114,15.5114,60700.0
2013-10-30 13:50:00,18.03,18.07,18.03,18.06,87700.0,15.5114,15.5458,15.5114,15.5372,87700.0
2013-10-30 14:00:00,18.07,18.14,17.99,18.08,327200.0,15.5458,15.606,15.477,15.5544,327200.0
2013-10-30 14:10:00,18.08,18.1,17.87,17.9,282000.0,15.5544,15.5716,15.3737,15.3995,282000.0
2013-10-30 14:20:00,17.9,17.95,17.79,17.88,519100.0,15.3995,15.4425,15.3049,15.3823,519100.0
2013-10-30 14:30:00,17.88,17.98,17.86,17.92,289500.0,15.3823,15.4684,15.3651,15.4167,289500.0
2013-10-30 14:40:00,17.93,17.95,17.88,17.93,266700.0,15.4253,15.4425,15.3823,15.4253,266700.0
2013-10-30 14:50:00,17.94,17.99,17.91,17.98,221700.0,15.4339,15.477,15.4081,15.4684,221700.0
2013-10-30 15:00:00,17.98,18.03,17.95,17.98,281900.0,15.4684,15.5114,15.4425,15.4684,281900.0
2013-10-30 15:10:00,17.98,18.02,17.97,18.0,292400.0,15.4684,15.5028,15.4597,15.4856,292400.0
2013-10-30 15:20:00,18.01,18.06,17.98,18.04,295800.0,15.4942,15.5372,15.4684,15.52,295800.0
2013-10-30 15:30:00,18.04,18.06,18.01,18.04,206700.0,15.52,15.5372,15.4942,15.52,206700.0
2013-10-30 15:40:00,18.04,18.05,17.97,18.01,376900.0,15.52,15.5286,15.4597,15.4942,376900.0
2013-10-30 15:50:00,18.01,18.01,17.97,18.01,812800.0,15.4942,15.4942,15.4597,15.4942,812800.0
2013-10-31 09:30:00,17.94,17.95,17.77,17.86,295100.0,15.4339,15.4425,15.2877,15.3651,295100.0
2013-10-31 09:40:00,17.87,17.92,17.7,17.7,277900.0,15.3737,15.4167,15.2275,15.2275,277900.0
2013-10-31 09:50:00,17.71,17.79,17.63,17.65,465100.0,15.2361,15.3049,15.1672,15.1844,465100.0
2013-10-31 10:00:00,17.65,17.71,17.6,17.7,391300.0,15.1844,15.2361,15.1414,15.2275,391300.0
2013-10-31 10:10:00,17.7,17.72,17.63,17.64,443300.0,15.2275,15.2447,15.1672,15.1758,443300.0
2013-10-31 10:20:00,17.65,17.71,17.59,17.65,345100.0,15.1844,15.2361,15.1328,15.1844,345100.0
2013-10-31 10:30:00,17.65,17.78,17.65,17.74,311400.0,15.1844,15.2963,15.1844,15.2619,311400.0
2013-10-31 10:40:00,17.73,17.76,17.69,17.72,224500.0,15.2533,15.2791,15.2189,15.2447,224500.0
2013-10-31 10:50:00,17.74,17.85,17.73,17.8,347000.0,15.2619,15.3565,15.2533,15.3135,347000.0
2013-10-31 11:00:00,17.81,17.87,17.8,17.84,168600.0,15.3221,15.3737,15.3135,15.3479,168600.0
2013-10-31 11:10:00,17.84,17.88,17.83,17.84,209400.0,15.3479,15.3823,15.3393,15.3479,209400.0
2013-10-31 11:20:00,17.83,17.91,17.83,17.88,166400.0,15.3393,15.4081,15.3393,15.3823,166400.0
2013-10-31 11:30:00,17.87,17.89,17.82,17.87,158000.0,15.3737,15.3909,15.3307,15.3737,158000.0
2013-10-31 11:40:00,17.87,17.88,17.84,17.85,286600.0,15.3737,15.3823,15.3479,15.3565,286600.0
2013-10-31 11:50:00,17.86,17.87,17.82,17.84,106800.0,15.3651,15.3737,15.3307,15.3479,106800.0
2013-10-31 12:00:00,17.84,17.84,17.78,17.78,115400.0,15.3479,15.3479,15.2963,15.2963,115400.0
2013-10-31 12:10:00,17.78,17.81,17.74,17.76,86100.0,15.2963,15.3221,15.2619,15.2791,86100.0
2013-10-31 12:20:00,17.76,17.78,17.74,17.78,152300.0,15.2791,15.2963,15.2619,15.2963,152300.0
2013-10-31 12:30:00,17.77,17.83,17.77,17.83,144800.0,15.2877,15.3393,15.2877,15.3393,144800.0
2013-10-31 12:40:00,17.83,17.85,17.8,17.8,129600.0,15.3393,15.3565,15.3135,15.3135,129600.0
2013-10-31 12:50:00,17.81,17.83,17.77,17.78,194500.0,15.3221,15.3393,15.2877,15.2963,194500.0
2013-10-31 13:00:00,17.79,17.83,17.77,17.8,442300.0,15.3049,15.3393,15.2877,15.3135,442300.0
2013-10-31 13:10:00,17.8,17.81,17.78,17.79,115200.0,15.3135,15.3221,15.2963,15.3049,115200.0
2013-10-31 13:20:00,17.8,17.82,17.78,17.81,114400.0,15.3135,15.3307,15.2963,15.3221,114400.0
2013-10-31 13:30:00,17.8,17.8,17.76,17.78,112600.0,15.3135,15.3135,15.2791,15.2963,112600.0
2013-10-31 13:40:00,17.78,17.8,17.76,17.77,79000.0,15.2963,15.3135,15.2791,15.2877,79000.0
2013-10-31 13:50:00,17.77,17.78,17.67,17.67,199100.0,15.2877,15.2963,15.2017,15.2017,199100.0
2013-10-31 14:00:00,17.67,17.71,17.66,17.67,109000.0,15.2017,15.2361,15.1931,15.2017,109000.0
2013-10-31 14:10:00,17.67,17.79,17.67,17.79,181200.0,15.2017,15.3049,15.2017,15.3049,181200.0
2013-10-31 14:20:00,17.79,17.8,17.76,17.77,113400.0,15.3049,15.3135,15.2791,15.2877,113400.0
2013-10-31 14:30:00,17.78,17.79,17.75,17.77,151700.0,15.2963,15.3049,15.2705,15.2877,151700.0
2013-10-31 14:40:00,17.77,17.8,17.76,17.77,162300.0,15.2877,15.3135,15.2791,15.2877,162300.0
2013-10-31 14:50:00,17.77,17.8,17.73,17.75,185300.0,15.2877,15.3135,15.2533,15.2705,185300.0
2013-10-31 15:00:00,17.74,17.76,17.69,17.7,207800.0,15.2619,15.2791,15.2189,15.2275,207800.0
2013-10-31 15:10:00,17.69,17.72,17.67,17.7,414600.0,15.2189,15.2447,15.2017,15.2275,414600.0
2013-10-31 15:20:00,17.71,17.71,17.66,17.68,316100.0,15.2361,15.2361,15.1931,15.2103,316100.0
2013-10-31 15:30:00,17.68,17.7,17.64,17.65,377900.0,15.2103,15.2275,15.1758,15.1844,377900.0
2013-10-31 15:40:00,17.65,17.67,17.6,17.65,688700.0,15.1844,15.2017,15.1414,15.1844,688700.0
2013-10-31 15:50:00,17.65,17.68,17.63,17.65,1115300.0,15.1844,15.2103,15.1672,15.1844,1115300.0
2013-11-01 09:30:00,17.66,17.72,17.6,17.65,425700.0,15.1931,15.2447,15.1414,15.1844,425700.0
2013-11-01 09:40:00,17.64,17.78,17.61,17.77,249400.0,15.1758,15.2963,15.15,15.2877,249400.0
2013-11-01 09:50:00,17.77,17.82,17.65,17.69,199100.0,15.2877,15.3307,15.1844,15.2189,199100.0
2013-11-01 10:00:00,17.69,17.73,17.57,17.65,852600.0,15.2189,15.2533,15.1156,15.1844,852600.0
2013-11-01 10:10:00,17.64,17.64,17.47,17.47,359200.0,15.1758,15.1758,15.0296,15.0296,359200.0
2013-11-01 10:20:00,17.47,17.52,17.44,17.52,251900.0,15.0296,15.0726,15.0038,15.0726,251900.0
2013-11-01 10:30:00,17.51,17.56,17.48,17.52,168600.0,15.064,15.107,15.0382,15.0726,168600.0
2013-11-01 10:40:00,17.52,17.52,17.47,17.49,485200.0,15.0726,15.0726,15.0296,15.0468,485200.0
2013-11-01 10:50:00,17.5,17.53,17.48,17.52,175600.0,15.0554,15.0812,15.0382,15.0726,175600.0
2013-11-01 11:00:00,17.52,17.54,17.49,17.51,404200.0,15.0726,15.0898,15.0468,15.064,404200.0
2013-11-01 11:10:00,17.51,17.51,17.42,17.47,379900.0,15.064,15.064,14.9866,15.0296,379900.0
2013-11-01 11:20:00,17.48,17.53,17.44,17.52,133500.0,15.0382,15.0812,15.0038,15.0726,133500.0
2013-11-01 11:30:00,17.53,17.53,17.43,17.46,183100.0,15.0812,15.0812,14.9952,15.021,183100.0
2013-11-01 11:40:00,17.45,17.46,17.4,17.43,177900.0,15.0124,15.021,14.9694,14.9952,177900.0
2013-11-01 11:50:00,17.43,17.45,17.37,17.37,376200.0,14.9952,15.0124,14.9436,14.9436,376200.0
2013-11-01 12:00:00,17.37,17.4,17.33,17.35,213900.0,14.9436,14.9694,14.9091,14.9264,213900.0
2013-11-01 12:10:00,17.35,17.39,17.3,17.3,127400.0,14.9264,14.9608,14.8833,14.8833,127400.0
2013-11-01 12:20:00,17.31,17.35,17.28,17.29,302500.0,14.8919,14.9264,14.8661,14.8747,302500.0
2013-11-01 12:30:00,17.3,17.36,17.3,17.32,188900.0,14.8833,14.935,14.8833,14.9005,188900.0
2013-11-01 12:40:00,17.32,17.35,17.29,17.33,103100.0,14.9005,14.9264,14.8747,14.9091,103100.0
2013-11-01 12:50:00,17.34,17.4,17.32,17.35,142600.0,14.9178,14.9694,14.9005,14.9264,142600.0
2013-11-01 13:00:00,17.36,17.36,17.29,17.35,138200.0,14.935,14.935,14.8747,14.9264,138200.0
2013-11-01 13:10:00,17.34,17.37,17.26,17.26,282000.0,14.9178,14.9436,14.8489,14.8489,282000.0
2013-11-01 13:20:00,17.26,17.41,17.26,17.37,498800.0,14.8489,14.978,14.8489,14.9436,498800.0
2013-11-01 13:30:00,17.37,17.44,17.35,17.42,192700.0,14.9436,15.0038,14.9264,14.9866,192700.0
2013-11-01 13:40:00,17.42,17.49,17.41,17.42,404400.0,14.9866,15.0468,14.978,14.9866,404400.0
2013-11-01 13:50:00,17.43,17.46,17.41,17.43,250100.0,14.9952,15.021,14.978,14.9952,250100.0
2013-11-01 14:00:00,17.41,17.48,17.41,17.45,115400.0,14.978,15.0382,14.978,15.0124,115400.0
2013-11-01 14:10:00,17.45,17.46,17.41,17.43,149400.0,15.0124,15.021,14.978,14.9952,149400.0
2013-11-01 14:20:00,17.44,17.47,17.43,17.45,214700.0,15.0038,15.0296,14.9952,15.0124,214700.0
2013-11-01 14:30:00,17.44,17.47,17.43,17.45,236300.0,15.0038,15.0296,14.9952,15.0124,236300.0
2013-11-01 14:40:00,17.44,17.49,17.43,17.46,158400.0,15.0038,15.0468,14.9952,15.021,158400.0
2013-11-01 14:50:00,17.46,17.48,17.44,17.45,259900.0,15.021,15.0382,15.0038,15.0124,259900.0
2013-11-01 15:00:00,17.46,17.49,17.44,17.45,121000.0,15.021,15.0468,15.0038,15.0124,121000.0
2013-11-01 15:10:00,17.45,17.49,17.45,17.48,181600.0,15.0124,15.0468,15.0124,15.0382,181600.0
2013-11-01 15:20:00,17.47,17.52,17.47,17.52,99100.0,15.0296,15.0726,15.0296,15.0726,99100.0
2013-11-01 15:30:00,17.51,17.55,17.49,17.51,423500.0,15.064,15.0984,15.0468,15.064,423500.0
2013-11-01 15:40:00,17.5,17.55,17.49,17.53,404900.0,15.0554,15.0984,15.0468,15.0812,404900.0
2013-11-01 15:50:00,17.53,17.57,17.52,17.54,726500.0,15.0812,15.1156,15.0726,15.0898,726500.0
2013-11-04 09:30:00,17.65,17.85,17.63,17.84,290700.0,15.1844,15.3565,15.1672,15.3479,290700.0
2013-11-04 09:40:00,17.84,17.91,17.71,17.89,364900.0,15.3479,15.4081,15.2361,15.3909,364900.0
2013-11-04 09:50:00,17.89,18.01,17.88,17.93,190700.0,15.3909,15.4942,15.3823,15.4253,190700.0
2013-11-04 10:00:00,17.95,17.99,17.92,17.96,198700.0,15.4425,15.477,15.4167,15.4511,198700.0
2013-11-04 10:10:00,17.96,17.99,17.91,17.94,191700.0,15.4511,15.477,15.4081,15.4339,191700.0
2013-11-04 10:20:00,17.94,17.97,17.87,17.91,109100.0,15.4339,15.4597,15.3737,15.4081,109100.0
2013-11-04 10:30:00,17.9,17.92,17.84,17.86,174000.0,15.3995,15.4167,15.3479,15.3651,174000.0
2013-11-04 10:40:00,17.85,17.91,17.85,17.89,1069400.0,15.3565,15.4081,15.3565,15.3909,1069400.0
2013-11-04 10:50:00,17.9,17.94,17.88,17.88,128800.0,15.3995,15.4339,15.3823,15.3823,128800.0
2013-11-04 11:00:00,17.88,17.95,17.86,17.94,152100.0,15.3823,15.4425,15.3651,15.4339,152100.0
2013-11-04 11:10:00,17.93,18.03,17.91,18.0,193600.0,15.4253,15.5114,15.4081,15.4856,193600.0
2013-11-04 11:20:00,17.99,18.02,17.95,17.96,84200.0,15.477,15.5028,15.4425,15.4511,84200.0
2013-11-04 11:30:00,17.95,18.03,17.94,18.0,73900.0,15.4425,15.5114,15.4339,15.4856,73900.0
2013-11-04 11:40:00,18.0,18.07,18.0,18.06,227200.0,15.4856,15.5458,15.4856,15.5372,227200.0
2013-11-04 11:50:00,18.07,18.13,18.01,18.01,170500.0,15.5458,15.5974,15.4942,15.4942,170500.0
2013-11-04 12:00:00,18.01,18.03,17.97,17.99,162200.0,15.4942,15.5114,15.4597,15.477,162200.0
2013-11-04 12:10:00,17.99,18.01,17.97,17.98,198500.0,15.477,15.4942,15.4597,15.4684,198500.0
2013-11-04 12:20:00,17.97,18.0,17.96,18.0,107600.0,15.4597,15.4856,15.4511,15.4856,107600.0
2013-11-04 12:30:00,17.99,18.0,17.96,17.97,446800.0,15.477,15.4856,15.4511,15.4597,446800.0
2013-11-04 12:40:00,17.98,17.98,17.92,17.97,294400.0,15.4684,15.4684,15.4167,15.4597,294400.0
2013-11-04 12:50:00,17.96,17.98,17.92,17.93,188500.0,15.4511,15.4684,15.4167,15.4253,188500.0
2013-11-04 13:00:00,17.93,17.93,17.85,17.9,127900.0,15.4253,15.4253,15.3565,15.3995,127900.0
2013-11-04 13:10:00,17.9,17.94,17.88,17.91,271800.0,15.3995,15.4339,15.3823,15.4081,271800.0
2013-11-04 13:20:00,17.92,18.01,17.91,18.0,418100.0,15.4167,15.4942,15.4081,15.4856,418100.0
2013-11-04 13:30:00,18.0,18.04,18.0,18.01,161800.0,15.4856,15.52,15.4856,15.4942,161800.0
2013-11-04 13:40:00,18.0,18.01,17.91,17.94,68100.0,15.4856,15.4942,15.4081,15.4339,68100.0
2013-11-04 13:50:00,17.94,17.94,17.89,17.89,100800.0,15.4339,15.4339,15.3909,15.3909,100800.0
2013-11-04 14:00:00,17.89,17.91,17.86,17.89,159300.0,15.3909,15.4081,15.3651,15.3909,159300.0
2013-11-04 14:10:00,17.89,17.89,17.82,17.85,154200.0,15.3909,15.3909,15.3307,15.3565,154200.0
2013-11-04 14:20:00,17.85,17.87,17.84,17.84,97200.0,15.3565,15.3737,15.3479,15.3479,97200.0
2013-11-04 14:30:00,17.84,17.85,17.8,17.8,80500.0,15.3479,15.3565,15.3135,15.3135,80500.0
2013-11-04 14:40:00,17.8,17.86,17.78,17.84,264000.0,15.3135,15.3651,15.2963,15.3479,264000.0
2013-11-04 14:50:00,17.83,17.89,17.82,17.89,183500.0,15.3393,15.3909,15.3307,15.3909,183500.0
2013-11-04 15:00:00,17.89,17.9,17.84,17.84,95500.0,15.3909,15.3995,15.3479,15.3479,95500.0
2013-11-04 15:10:00,17.85,17.85,17.8,17.81,132900.0,15.3565,15.3565,15.3135,15.3221,132900.0
2013-11-04 15:20:00,17.81,17.82,17.8,17.8,160200.0,15.3221,15.3307,15.3135,15.3135,160200.0
2013-11-04 15:30:00,17.81,17.88,17.8,17.86,218800.0,15.3221,15.3823,15.3135,15.3651,218800.0
2013-11-04 15:40:00,17.85,17.87,17.83,17.84,296200.0,15.3565,15.3737,15.3393,15.3479,296200.0
2013-11-04 15:50:00,17.85,17.85,17.81,17.83,808500.0,15.3565,15.3565,15.3221,15.3393,808500.0
2013-11-05 09:30:00,17.73,17.87,17.64,17.76,297700.0,15.2533,15.3737,15.1758,15.2791,297700.0
2013-11-05 09:40:00,17.75,17.87,17.72,17.8,340600.0,15.2705,15.3737,15.2447,15.3135,340600.0
2013-11-05 09:50:00,17.8,17.91,17.7,17.71,354800.0,15.3135,15.4081,15.2275,15.2361,354800.0
2013-11-05 10:00:00,17.7,17.7,17.54,17.57,350400.0,15.2275,15.2275,15.0898,15.1156,350400.0
2013-11-05 10:10:00,17.58,17.58,17.48,17.48,305300.0,15.1242,15.1242,15.0382,15.0382,305300.0
2013-11-05 10:20:00,17.48,17.57,17.47,17.54,199300.0,15.0382,15.1156,15.0296,15.0898,199300.0
2013-11-05 10:30:00,17.55,17.58,17.46,17.5,502300.0,15.0984,15.1242,15.021,15.0554,502300.0
2013-11-05 10:40:00,17.5,17.52,17.39,17.4,262100.0,15.0554,15.0726,14.9608,14.9694,262100.0
2013-11-05 10:50:00,17.4,17.43,17.35,17.35,251700.0,14.9694,14.9952,14.9264,14.9264,251700.0
2013-11-05 11:00:00,17.35,17.37,17.28,17.28,369900.0,14.9264,14.9436,14.8661,14.8661,369900.0
2013-11-05 11:10:00,17.28,17.31,17.2,17.27,369800.0,14.8661,14.8919,14.7973,14.8575,369800.0
2013-11-05 11:20:00,17.28,17.3,17.23,17.23,209200.0,14.8661,14.8833,14.8231,14.8231,209200.0
2013-11-05 11:30:00,17.24,17.26,17.2,17.2,170100.0,14.8317,14.8489,14.7973,14.7973,170100.0
2013-11-05 11:40:00,17.2,17.24,17.14,17.19,274100.0,14.7973,14.8317,14.7457,14.7887,274100.0
2013-11-05 11:50:00,17.2,17.24,17.17,17.21,633800.0,14.7973,14.8317,14.7715,14.8059,633800.0
2013-11-05 12:00:00,17.21,17.33,17.21,17.31,278400.0,14.8059,14.9091,14.8059,14.8919,278400.0
2013-11-05 12:10:00,17.31,17.37,17.31,17.36,131500.0,14.8919,14.9436,14.8919,14.935,131500.0
2013-11-05 12:20:00,17.36,17.46,17.35,17.39,242500.0,14.935,15.021,14.9264,14.9608,242500.0
2013-11-05 12:30:00,17.39,17.42,17.34,17.38,152600.0,14.9608,14.9866,14.9178,14.9522,152600.0
2013-11-05 12:40:00,17.38,17.39,17.32,17.34,193700.0,14.9522,14.9608,14.9005,14.9178,193700.0
2013-11-05 12:50:00,17.34,17.39,17.33,17.38,82100.0,14.9178,14.9608,14.9091,14.9522,82100.0
2013-11-05 13:00:00,17.37,17.39,17.32,17.37,218100.0,14.9436,14.9608,14.9005,14.9436,218100.0
2013-11-05 13:10:00,17.36,17.46,17.36,17.46,473400.0,14.935,15.021,14.935,15.021,473400.0
2013-11-05 13:20:00,17.45,17.48,17.37,17.42,295000.0,15.0124,15.0382,14.9436,14.9866,295000.0
2013-11-05 13:30:00,17.43,17.49,17.43,17.44,193200.0,14.9952,15.0468,14.9952,15.0038,193200.0
2013-11-05 13:40:00,17.44,17.46,17.38,17.38,236100.0,15.0038,15.021,14.9522,14.9522,236100.0
2013-11-05 13:50:00,17.39,17.4,17.35,17.37,109200.0,14.9608,14.9694,14.9264,14.9436,109200.0
2013-11-05 14:00:00,17.38,17.43,17.38,17.41,171900.0,14.9522,14.9952,14.9522,14.978,171900.0
2013-11-05 14:10:00,17.41,17.47,17.41,17.47,147500.0,14.978,15.0296,14.978,15.0296,147500.0
2013-11-05 14:20:00,17.46,17.52,17.46,17.48,184200.0,15.021,15.0726,15.021,15.0382,184200.0
2013-11-05 14:30:00,17.48,17.57,17.48,17.53,318200.0,15.0382,15.1156,15.0382,15.0812,318200.0
2013-11-05 14:40:00,17.53,17.53,17.47,17.48,146400.0,15.0812,15.0812,15.0296,15.0382,146400.0
2013-11-05 14:50:00,17.48,17.5,17.43,17.44,315400.0,15.0382,15.0554,14.9952,15.0038,315400.0
2013-11-05 15:00:00,17.43,17.43,17.38,17.42,251900.0,14.9952,14.9952,14.9522,14.9866,251900.0
2013-11-05 15:10:00,17.42,17.5,17.42,17.48,262900.0,14.9866,15.0554,14.9866,15.0382,262900.0
2013-11-05 15:20:00,17.49,17.5,17.41,17.48,462600.0,15.0468,15.0554,14.978,15.0382,462600.0
2013-11-05 15:30:00,17.48,17.53,17.47,17.51,448200.0,15.0382,15.0812,15.0296,15.064,448200.0
2013-11-05 15:40:00,17.51,17.55,17.5,17.55,478100.0,15.064,15.0984,15.0554,15.0984,478100.0
2013-11-05 15:50:00,17.55,17.6,17.52,17.52,773800.0,15.0984,15.1414,15.0726,15.0726,773800.0
2013-11-06 09:30:00,17.62,17.69,17.4,17.68,342600.0,15.1586,15.2189,14.9694,15.2103,342600.0
2013-11-06 09:40:00,17.68,17.72,17.48,17.57,329500.0,15.2103,15.2447,15.0382,15.1156,329500.0
2013-11-06 09:50:00,17.57,17.68,17.54,17.56,417700.0,15.1156,15.2103,15.0898,15.107,417700.0
2013-11-06 10:00:00,17.56,17.67,17.56,17.63,369600.0,15.107,15.2017,15.107,15.1672,369600.0
2013-11-06 10:10:00,17.63,17.78,17.59,17.59,591900.0,15.1672,15.2963,15.1328,15.1328,591900.0
2013-11-06 10:20:00,17.6,17.77,17.6,17.75,460700.0,15.1414,15.2877,15.1414,15.2705,460700.0
2013-11-06 10:30:00,17.75,17.88,17.73,17.84,671900.0,15.2705,15.3823,15.2533,15.3479,671900.0
2013-11-06 10:40:00,17.85,17.85,17.75,17.81,232800.0,15.3565,15.3565,15.2705,15.3221,232800.0
2013-11-06 10:50:00,17.82,17.84,17.74,17.77,500600.0,15.3307,15.3479,15.2619,15.2877,500600.0
2013-11-06 11:00:00,17.76,17.76,17.62,17.69,636100.0,15.2791,15.2791,15.1586,15.2189,636100.0
2013-11-06 11:10:00,17.68,17.71,17.6,17.7,397600.0,15.2103,15.2361,15.1414,15.2275,397600.0
2013-11-06 11:20:00,17.69,17.71,17.59,17.61,248000.0,15.2189,15.2361,15.1328,15.15,248000.0
2013-11-06 11:30:00,17.61,17.62,17.55,17.57,231400.0,15.15,15.1586,15.0984,15.1156,231400.0
2013-11-06 11:40:00,17.57,17.59,17.54,17.58,227000.0,15.1156,15.1328,15.0898,15.1242,227000.0
2013-11-06 11:50:00,17.58,17.58,17.52,17.54,223000.0,15.1242,15.1242,15.0726,15.0898,223000.0
2013-11-06 12:00:00,17.54,17.57,17.53,17.55,137400.0,15.0898,15.1156,15.0812,15.0984,137400.0
2013-11-06 12:10:00,17.55,17.61,17.54,17.6,160700.0,15.0984,15.15,15.0898,15.1414,160700.0
2013-11-06 12:20:00,17.6,17.63,17.59,17.62,144800.0,15.1414,15.1672,15.1328,15.1586,144800.0
2013-11-06 12:30:00,17.62,17.81,17.62,17.73,346700.0,15.1586,15.3221,15.1586,15.2533,346700.0
2013-11-06 12:40:00,17.73,17.74,17.67,17.7,121800.0,15.2533,15.2619,15.2017,15.2275,121800.0
2013-11-06 12:50:00,17.71,17.71,17.65,17.67,60400.0,15.2361,15.2361,15.1844,15.2017,60400.0
2013-11-06 13:00:00,17.66,17.71,17.64,17.71,189100.0,15.1931,15.2361,15.1758,15.2361,189100.0
2013-11-06 13:10:00,17.71,17.73,17.68,17.72,135600.0,15.2361,15.2533,15.2103,15.2447,135600.0
2013-11-06 13:20:00,17.72,17.77,17.7,17.75,106400.0,15.2447,15.2877,15.2275,15.2705,106400.0
2013-11-06 13:30:00,17.74,17.8,17.74,17.78,211400.0,15.2619,15.3135,15.2619,15.2963,211400.0
2013-11-06 13:40:00,17.78,17.86,17.76,17.85,214200.0,15.2963,15.3651,15.2791,15.3565,214200.0
2013-11-06 13:50:00,17.85,17.86,17.82,17.85,208400.0,15.3565,15.3651,15.3307,15.3565,208400.0
2013-11-06 14:00:00,17.85,17.88,17.82,17.84,217900.0,15.3565,15.3823,15.3307,15.3479,217900.0
2013-11-06 14:10:00,17.83,17.87,17.83,17.86,277600.0,15.3393,15.3737,15.3393,15.3651,277600.0
2013-11-06 14:20:00,17.85,17.88,17.85,17.87,119500.0,15.3565,15.3823,15.3565,15.3737,119500.0
2013-11-06 14:30:00,17.86,17.93,17.85,17.86,322500.0,15.3651,15.4253,15.3565,15.3651,322500.0
2013-11-06 14:40:00,17.86,17.87,17.77,17.79,169200.0,15.3651,15.3737,15.2877,15.3049,169200.0
2013-11-06 14:50:00,17.79,17.81,17.76,17.76,159300.0,15.3049,15.3221,15.2791,15.2791,159300.0
2013-11-06 15:00:00,17.77,17.77,17.7,17.71,187500.0,15.2877,15.2877,15.2275,15.2361,187500.0
2013-11-06 15:10:00,17.71,17.75,17.69,17.75,134300.0,15.2361,15.2705,15.2189,15.2705,134300.0
2013-11-06 15:20:00,17.75,17.76,17.72,17.75,128800.0,15.2705,15.2791,15.2447,15.2705,128800.0
2013-11-06 15:30:00,17.75,17.76,17.71,17.75,245800.0,15.2705,15.2791,15.2361,15.2705,245800.0
2013-11-06 15:40:00,17.74,17.75,17.7,17.73,328700.0,15.2619,15.2705,15.2275,15.2533,328700.0
2013-11-06 15:50:00,17.72,17.78,17.72,17.77,679700.0,15.2447,15.2963,15.2447,15.2877,679700.0
2013-11-07 09:30:00,17.98,18.19,17.95,18.06,380800.0,15.4684,15.649,15.4425,15.5372,380800.0
2013-11-07 09:40:00,18.06,18.32,18.05,18.17,622100.0,15.5372,15.7609,15.5286,15.6318,622100.0
2013-11-07 09:50:00,18.18,18.2,18.09,18.15,224900.0,15.6404,15.6576,15.563,15.6146,224900.0
2013-11-07 10:00:00,18.15,18.24,18.05,18.06,302200.0,15.6146,15.692,15.5286,15.5372,302200.0
2013-11-07 10:10:00,18.06,18.09,17.99,18.01,234500.0,15.5372,15.563,15.477,15.4942,234500.0
2013-11-07 10:20:00,18.0,18.06,17.9,17.92,290900.0,15.4856,15.5372,15.3995,15.4167,290900.0
2013-11-07 10:30:00,17.92,17.96,17.81,17.88,179000.0,15.4167,15.4511,15.3221,15.3823,179000.0
2013-11-07 10:40:00,17.87,17.96,17.82,17.83,220900.0,15.3737,15.4511,15.3307,15.3393,220900.0
2013-11-07 10:50:00,17.84,17.92,17.83,17.84,167900.0,15.3479,15.4167,15.3393,15.3479,167900.0
2013-11-07 11:00:00,17.84,17.85,17.77,17.8,184600.0,15.3479,15.3565,15.2877,15.3135,184600.0
2013-11-07 11:10:00,17.8,17.83,17.73,17.73,157500.0,15.3135,15.3393,15.2533,15.2533,157500.0
2013-11-07 11:20:00,17.73,17.81,17.7,17.78,144900.0,15.2533,15.3221,15.2275,15.2963,144900.0
2013-11-07 11:30:00,17.79,17.83,17.77,17.8,92900.0,15.3049,15.3393,15.2877,15.3135,92900.0
2013-11-07 11:40:00,17.81,17.84,17.79,17.82,91600.0,15.3221,15.3479,15.3049,15.3307,91600.0
2013-11-07 11:50:00,17.82,17.87,17.76,17.77,104300.0,15.3307,15.3737,15.2791,15.2877,104300.0
2013-11-07 12:00:00,17.76,17.84,17.76,17.8,79600.0,15.2791,15.3479,15.2791,15.3135,79600.0
2013-11-07 12:10:00,17.81,17.82,17.76,17.79,51400.0,15.3221,15.3307,15.2791,15.3049,51400.0
2013-11-07 12:20:00,17.78,17.8,17.75,17.8,74300.0,15.2963,15.3135,15.2705,15.3135,74300.0
2013-11-07 12:30:00,17.8,17.81,17.71,17.72,88900.0,15.3135,15.3221,15.2361,15.2447,88900.0
2013-11-07 12:40:00,17.72,17.74,17.69,17.71,114300.0,15.2447,15.2619,15.2189,15.2361,114300.0
2013-11-07 12:50:00,17.7,17.71,17.62,17.63,71900.0,15.2275,15.2361,15.1586,15.1672,71900.0
2013-11-07 13:00:00,17.64,17.65,17.57,17.59,130900.0,15.1758,15.1844,15.1156,15.1328,130900.0
2013-11-07 13:10:00,17.59,17.61,17.56,17.6,84000.0,15.1328,15.15,15.107,15.1414,84000.0
2013-11-07 13:20:00,17.6,17.62,17.55,17.57,92400.0,15.1414,15.1586,15.0984,15.1156,92400.0
2013-11-07 13:30:00,17.58,17.6,17.56,17.58,60200.0,15.1242,15.1414,15.107,15.1242,60200.0
2013-11-07 13:40:00,17.59,17.6,17.53,17.54,82800.0,15.1328,15.1414,15.0812,15.0898,82800.0
2013-11-07 13:50:00,17.54,17.6,17.52,17.6,98300.0,15.0898,15.1414,15.0726,15.1414,98300.0
2013-11-07 14:00:00,17.59,17.61,17.53,17.56,145500.0,15.1328,15.15,15.0812,15.107,145500.0
2013-11-07 14:10:00,17.56,17.59,17.52,17.58,129200.0,15.107,15.1328,15.0726,15.1242,129200.0
2013-11-07 14:20:00,17.58,17.62,17.53,17.57,148700.0,15.1242,15.1586,15.0812,15.1156,148700.0
2013-11-07 14:30:00,17.57,17.63,17.54,17.62,149200.0,15.1156,15.1672,15.0898,15.1586,149200.0
2013-11-07 14:40:00,17.62,17.65,17.62,17.64,131100.0,15.1586,15.1844,15.1586,15.1758,131100.0
2013-11-07 14:50:00,17.64,17.66,17.62,17.65,202900.0,15.1758,15.1931,15.1586,15.1844,202900.0
2013-11-07 15:00:00,17.65,17.65,17.55,17.55,153300.0,15.1844,15.1844,15.0984,15.0984,153300.0
2013-11-07 15:10:00,17.55,17.59,17.53,17.56,211400.0,15.0984,15.1328,15.0812,15.107,211400.0
2013-11-07 15:20:00,17.56,17.59,17.52,17.52,253600.0,15.107,15.1328,15.0726,15.0726,253600.0
2013-11-07 15:30:00,17.53,17.54,17.47,17.53,360400.0,15.0812,15.0898,15.0296,15.0812,360400.0
2013-11-07 15:40:00,17.53,17.54,17.48,17.52,424700.0,15.0812,15.0898,15.0382,15.0726,424700.0
2013-11-07 15:50:00,17.52,17.53,17.48,17.52,712600.0,15.0726,15.0812,15.0382,15.0726,712600.0
2013-11-08 09:30:00,17.36,17.36,17.03,17.09,515600.0,14.935,14.935,14.6511,14.7027,515600.0
2013-11-08 09:40:00,17.1,17.11,16.83,16.83,658500.0,14.7113,14.7199,14.479,14.479,658500.0
2013-11-08 09:50:00,16.84,16.88,16.71,16.77,626300.0,14.4876,14.522,14.3758,14.4274,626300.0
2013-11-08 10:00:00,16.76,16.79,16.61,16.67,858900.0,14.4188,14.4446,14.2897,14.3413,858900.0
2013-11-08 10:10:00,16.67,16.95,16.63,16.9,538400.0,14.3413,14.5822,14.3069,14.5392,538400.0
2013-11-08 10:20:00,16.9,16.94,16.81,16.88,505100.0,14.5392,14.5736,14.4618,14.522,505100.0
2013-11-08 10:30:00,16.88,16.98,16.87,16.93,344200.0,14.522,14.608,14.5134,14.565,344200.0
2013-11-08 10:40:00,16.94,16.95,16.78,16.78,502300.0,14.5736,14.5822,14.436,14.436,502300.0
2013-11-08 10:50:00,16.78,16.78,16.56,16.56,1025700.0,14.436,14.436,14.2467,14.2467,1025700.0
2013-11-08 11:00:00,16.57,16.69,16.48,16.64,1005700.0,14.2553,14.3586,14.1779,14.3155,1005700.0
2013-11-08 11:10:00,16.64,16.75,16.63,16.72,598600.0,14.3155,14.4102,14.3069,14.3844,598600.0
2013-11-08 11:20:00,16.72,16.74,16.67,16.73,398000.0,14.3844,14.4016,14.3413,14.393,398000.0
2013-11-08 11:30:00,16.72,16.73,16.58,16.67,296800.0,14.3844,14.393,14.2639,14.3413,296800.0
2013-11-08 11:40:00,16.66,16.71,16.66,16.7,257900.0,14.3327,14.3758,14.3327,14.3672,257900.0
2013-11-08 11:50:00,16.7,16.74,16.69,16.71,262900.0,14.3672,14.4016,14.3586,14.3758,262900.0
2013-11-08 12:00:00,16.72,16.79,16.72,16.77,302000.0,14.3844,14.4446,14.3844,14.4274,302000.0
2013-11-08 12:10:00,16.78,16.82,16.76,16.8,298700.0,14.436,14.4704,14.4188,14.4532,298700.0
2013-11-08 12:20:00,16.8,16.83,16.79,16.8,403700.0,14.4532,14.479,14.4446,14.4532,403700.0
2013-11-08 12:30:00,16.8,16.82,16.74,16.74,255300.0,14.4532,14.4704,14.4016,14.4016,255300.0
2013-11-08 12:40:00,16.74,16.77,16.72,16.74,241800.0,14.4016,14.4274,14.3844,14.4016,241800.0
2013-11-08 12:50:00,16.74,16.74,16.68,16.68,150700.0,14.4016,14.4016,14.3499,14.3499,150700.0
2013-11-08 13:00:00,16.68,16.76,16.68,16.73,346000.0,14.3499,14.4188,14.3499,14.393,346000.0
2013-11-08 13:10:00,16.72,16.8,16.71,16.79,427600.0,14.3844,14.4532,14.3758,14.4446,427600.0
2013-11-08 13:20:00,16.8,16.82,16.77,16.8,324600.0,14.4532,14.4704,14.4274,14.4532,324600.0
2013-11-08 13:30:00,16.79,16.82,16.76,16.77,256100.0,14.4446,14.4704,14.4188,14.4274,256100.0
2013-11-08 13:40:00,16.78,16.8,16.75,16.78,425900.0,14.436,14.4532,14.4102,14.436,425900.0
2013-11-08 13:50:00,16.78,16.83,16.77,16.81,179000.0,14.436,14.479,14.4274,14.4618,179000.0
2013-11-08 14:00:00,16.82,16.91,16.82,16.88,204500.0,14.4704,14.5478,14.4704,14.522,204500.0
2013-11-08 14:10:00,16.88,16.94,16.88,16.93,301500.0,14.522,14.5736,14.522,14.565,301500.0
2013-11-08 14:20:00,16.92,16.93,16.87,16.9,433900.0,14.5564,14.565,14.5134,14.5392,433900.0
2013-11-08 14:30:00,16.9,16.95,16.9,16.92,213200.0,14.5392,14.5822,14.5392,14.5564,213200.0
2013-11-08 14:40:00,16.92,16.92,16.87,16.89,229700.0,14.5564,14.5564,14.5134,14.5306,229700.0
2013-11-08 14:50:00,16.89,16.9,16.82,16.85,357000.0,14.5306,14.5392,14.4704,14.4962,357000.0
2013-11-08 15:00:00,16.86,16.86,16.77,16.79,263600.0,14.5048,14.5048,14.4274,14.4446,263600.0
2013-11-08 15:10:00,16.79,16.82,16.77,16.79,238600.0,14.4446,14.4704,14.4274,14.4446,238600.0
2013-11-08 15:20:00,16.79,16.81,16.76,16.78,334500.0,14.4446,14.4618,14.4188,14.436,334500.0
2013-11-08 15:30:00,16.78,16.82,16.76,16.8,422000.0,14.436,14.4704,14.4188,14.4532,422000.0
2013-11-08 15:40:00,16.8,16.87,16.8,16.85,984200.0,14.4532,14.5134,14.4532,14.4962,984200.0
2013-11-08 15:50:00,16.85,16.88,16.82,16.84,1641300.0,14.4962,14.522,14.4704,14.4876,1641300.0
2013-11-11 09:30:00,16.91,16.91,16.63,16.65,313500.0,14.5478,14.5478,14.3069,14.3241,313500.0
2013-11-11 09:40:00,16.65,16.68,16.5,16.58,274300.0,14.3241,14.3499,14.1951,14.2639,274300.0
2013-11-11 09:50:00,16.59,16.62,16.54,16.61,236700.0,14.2725,14.2983,14.2295,14.2897,236700.0
2013-11-11 10:00:00,16.61,16.7,16.6,16.69,257600.0,14.2897,14.3672,14.2811,14.3586,257600.0
2013-11-11 10:10:00,16.69,16.79,16.69,16.78,225700.0,14.3586,14.4446,14.3586,14.436,225700.0
2013-11-11 10:20:00,16.78,16.82,16.74,16.75,275600.0,14.436,14.4704,14.4016,14.4102,275600.0
2013-11-11 10:30:00,16.74,16.78,16.73,16.76,304400.0,14.4016,14.436,14.393,14.4188,304400.0
2013-11-11 10:40:00,16.75,16.76,16.69,16.72,206600.0,14.4102,14.4188,14.3586,14.3844,206600.0
2013-11-11 10:50:00,16.72,16.74,16.7,16.7,138600.0,14.3844,14.4016,14.3672,14.3672,138600.0
2013-11-11 11:00:00,16.71,16.71,16.62,16.64,116800.0,14.3758,14.3758,14.2983,14.3155,116800.0
2013-11-11 11:10:00,16.64,16.65,16.61,16.61,98200.0,14.3155,14.3241,14.2897,14.2897,98200.0
2013-11-11 11:20:00,16.61,16.65,16.6,16.64,112000.0,14.2897,14.3241,14.2811,14.3155,112000.0
2013-11-11 11:30:00,16.63,16.66,16.61,16.61,117100.0,14.3069,14.3327,14.2897,14.2897,117100.0
2013-11-11 11:40:00,16.61,16.64,16.61,16.63,77200.0,14.2897,14.3155,14.2897,14.3069,77200.0
2013-11-11 11:50:00,16.63,16.64,16.61,16.62,63300.0,14.3069,14.3155,14.2897,14.2983,63300.0
2013-11-11 12:00:00,16.61,16.62,16.58,16.59,83400.0,14.2897,14.2983,14.2639,14.2725,83400.0
2013-11-11 12:10:00,16.59,16.62,16.56,16.59,85400.0,14.2725,14.2983,14.2467,14.2725,85400.0
2013-11-11 12:20:00,16.59,16.6,16.55,16.59,88400.0,14.2725,14.2811,14.2381,14.2725,88400.0
2013-11-11 12:30:00,16.59,16.6,16.56,16.59,90200.0,14.2725,14.2811,14.2467,14.2725,90200.0
2013-11-11 12:40:00,16.59,16.62,16.59,16.59,69500.0,14.2725,14.2983,14.2725,14.2725,69500.0
2013-11-11 12:50:00,16.59,16.64,16.58,16.61,72500.0,14.2725,14.3155,14.2639,14.2897,72500.0
2013-11-11 13:00:00,16.61,16.65,16.6,16.62,67500.0,14.2897,14.3241,14.2811,14.2983,67500.0
2013-11-11 13:10:00,16.63,16.64,16.61,16.62,71700.0,14.3069,14.3155,14.2897,14.2983,71700.0
2013-11-11 13:20:00,16.62,16.62,16.58,16.58,41100.0,14.2983,14.2983,14.2639,14.2639,41100.0
2013-11-11 13:30:00,16.58,16.61,16.57,16.57,72600.0,14.2639,14.2897,14.2553,14.2553,72600.0
2013-11-11 13:40:00,16.57,16.63,16.57,16.61,84000.0,14.2553,14.3069,14.2553,14.2897,84000.0
2013-11-11 13:50:00,16.61,16.61,16.57,16.58,74700.0,14.2897,14.2897,14.2553,14.2639,74700.0
2013-11-11 14:00:00,16.58,16.6,16.56,16.58,329900.0,14.2639,14.2811,14.2467,14.2639,329900.0
2013-11-11 14:10:00,16.58,16.68,16.57,16.66,190200.0,14.2639,14.3499,14.2553,14.3327,190200.0
2013-11-11 14:20:00,16.66,16.66,16.63,16.64,67500.0,14.3327,14.3327,14.3069,14.3155,67500.0
2013-11-11 14:30:00,16.65,16.67,16.61,16.66,105600.0,14.3241,14.3413,14.2897,14.3327,105600.0
2013-11-11 14:40:00,16.66,16.7,16.66,16.7,126500.0,14.3327,14.3672,14.3327,14.3672,126500.0
2013-11-11 14:50:00,16.7,16.77,16.69,16.74,192900.0,14.3672,14.4274,14.3586,14.4016,192900.0
2013-11-11 15:00:00,16.73,16.76,16.71,16.73,220700.0,14.393,14.4188,14.3758,14.393,220700.0
2013-11-11 15:10:00,16.74,16.77,16.74,16.74,188400.0,14.4016,14.4274,14.4016,14.4016,188400.0
2013-11-11 15:20:00,16.74,16.76,16.72,16.75,123600.0,14.4016,14.4188,14.3844,14.4102,123600.0
2013-11-11 15:30:00,16.76,16.77,16.73,16.77,147600.0,14.4188,14.4274,14.393,14.4274,147600.0
2013-11-11 15:40:00,16.76,16.77,16.69,16.7,285000.0,14.4188,14.4274,14.3586,14.3672,285000.0
2013-11-11 15:50:00,16.7,16.71,16.69,16.7,688800.0,14.3672,14.3758,14.3586,14.3672,688800.0
2013-11-12 09:30:00,16.69,16.8,16.67,16.74,582600.0,14.3586,14.4532,14.3413,14.4016,582600.0
2013-11-12 09:40:00,16.73,16.84,16.72,16.79,346600.0,14.393,14.4876,14.3844,14.4446,346600.0
2013-11-12 09:50:00,16.78,16.79,16.7,16.71,308900.0,14.436,14.4446,14.3672,14.3758,308900.0
2013-11-12 10:00:00,16.71,16.72,16.61,16.69,380800.0,14.3758,14.3844,14.2897,14.3586,380800.0
2013-11-12 10:10:00,16.68,16.8,16.65,16.77,285800.0,14.3499,14.4532,14.3241,14.4274,285800.0
2013-11-12 10:20:00,16.77,16.77,16.62,16.64,269500.0,14.4274,14.4274,14.2983,14.3155,269500.0
2013-11-12 10:30:00,16.64,16.69,16.63,16.63,168600.0,14.3155,14.3586,14.3069,14.3069,168600.0
2013-11-12 10:40:00,16.63,16.7,16.61,16.65,252200.0,14.3069,14.3672,14.2897,14.3241,252200.0
2013-11-12 10:50:00,16.65,16.65,16.55,16.58,149800.0,14.3241,14.3241,14.2381,14.2639,149800.0
2013-11-12 11:00:00,16.58,16.6,16.55,16.57,157500.0,14.2639,14.2811,14.2381,14.2553,157500.0
2013-11-12 11:10:00,16.57,16.64,16.57,16.62,255500.0,14.2553,14.3155,14.2553,14.2983,255500.0
2013-11-12 11:20:00,16.62,16.63,16.55,16.57,140300.0,14.2983,14.3069,14.2381,14.2553,140300.0
2013-11-12 11:30:00,16.56,16.59,16.52,16.55,285500.0,14.2467,14.2725,14.2123,14.2381,285500.0
2013-11-12 11:40:00,16.55,16.59,16.53,16.59,305600.0,14.2381,14.2725,14.2209,14.2725,305600.0
2013-11-12 11:50:00,16.59,16.64,16.59,16.62,93700.0,14.2725,14.3155,14.2725,14.2983,93700.0
2013-11-12 12:00:00,16.62,16.64,16.57,16.58,131600.0,14.2983,14.3155,14.2553,14.2639,131600.0
2013-11-12 12:10:00,16.58,16.59,16.55,16.56,80900.0,14.2639,14.2725,14.2381,14.2467,80900.0
2013-11-12 12:20:00,16.56,16.57,16.51,16.51,156800.0,14.2467,14.2553,14.2037,14.2037,156800.0
2013-11-12 12:30:00,16.51,16.53,16.5,16.52,138500.0,14.2037,14.2209,14.1951,14.2123,138500.0
2013-11-12 12:40:00,16.52,16.55,16.5,16.54,111400.0,14.2123,14.2381,14.1951,14.2295,111400.0
2013-11-12 12:50:00,16.53,16.59,16.53,16.59,561700.0,14.2209,14.2725,14.2209,14.2725,561700.0
2013-11-12 13:00:00,16.59,16.71,16.58,16.68,300300.0,14.2725,14.3758,14.2639,14.3499,300300.0
2013-11-12 13:10:00,16.68,16.75,16.68,16.75,394300.0,14.3499,14.4102,14.3499,14.4102,394300.0
2013-11-12 13:20:00,16.74,16.79,16.69,16.69,209700.0,14.4016,14.4446,14.3586,14.3586,209700.0
2013-11-12 13:30:00,16.69,16.75,16.68,16.75,182800.0,14.3586,14.4102,14.3499,14.4102,182800.0
2013-11-12 13:40:00,16.76,16.87,16.73,16.85,351300.0,14.4188,14.5134,14.393,14.4962,351300.0
2013-11-12 13:50:00,16.85,16.99,16.85,16.94,445500.0,14.4962,14.6166,14.4962,14.5736,445500.0
2013-11-12 14:00:00,16.93,16.97,16.85,16.85,254000.0,14.565,14.5994,14.4962,14.4962,254000.0
2013-11-12 14:10:00,16.85,16.87,16.77,16.81,208500.0,14.4962,14.5134,14.4274,14.4618,208500.0
2013-11-12 14:20:00,16.81,16.81,16.7,16.7,133400.0,14.4618,14.4618,14.3672,14.3672,133400.0
2013-11-12 14:30:00,16.7,16.75,16.68,16.7,164700.0,14.3672,14.4102,14.3499,14.3672,164700.0
2013-11-12 14:40:00,16.69,16.71,16.66,16.68,119600.0,14.3586,14.3758,14.3327,14.3499,119600.0
2013-11-12 14:50:00,16.68,16.76,16.67,16.74,313000.0,14.3499,14.4188,14.3413,14.4016,313000.0
2013-11-12 15:00:00,16.74,16.82,16.74,16.81,203700.0,14.4016,14.4704,14.4016,14.4618,203700.0
2013-11-12 15:10:00,16.81,16.89,16.81,16.85,467300.0,14.4618,14.5306,14.4618,14.4962,467300.0
2013-11-12 15:20:00,16.85,16.86,16.73,16.75,380700.0,14.4962,14.5048,14.393,14.4102,380700.0
2013-11-12 15:30:00,16.75,16.78,16.73,16.77,620800.0,14.4102,14.436,14.393,14.4274,620800.0
2013-11-12 15:40:00,16.77,16.79,16.73,16.73,346400.0,14.4274,14.4446,14.393,14.393,346400.0
2013-11-12 15:50:00,16.73,16.77,16.73,16.75,644300.0,14.393,14.4274,14.393,14.4102,644300.0
2013-11-13 09:30:00,16.69,17.03,16.64,16.99,237300.0,14.3586,14.6511,14.3155,14.6166,237300.0
2013-11-13 09:40:00,17.0,17.0,16.78,16.86,276600.0,14.6252,14.6252,14.436,14.5048,276600.0
2013-11-13 09:50:00,16.86,16.87,16.78,16.84,209700.0,14.5048,14.5134,14.436,14.4876,209700.0
2013-11-13 10:00:00,16.83,16.87,16.75,16.78,200100.0,14.479,14.5134,14.4102,14.436,200100.0
2013-11-13 10:10:00,16.78,16.89,16.78,16.86,129600.0,14.436,14.5306,14.436,14.5048,129600.0
2013-11-13 10:20:00,16.86,16.9,16.84,16.9,97400.0,14.5048,14.5392,14.4876,14.5392,97400.0
2013-11-13 10:30:00,16.9,16.94,16.86,16.9,276800.0,14.5392,14.5736,14.5048,14.5392,276800.0
2013-11-13 10:40:00,16.9,16.96,16.9,16.93,130900.0,14.5392,14.5908,14.5392,14.565,130900.0
2013-11-13 10:50:00,16.93,16.95,16.91,16.92,80500.0,14.565,14.5822,14.5478,14.5564,80500.0
2013-11-13 11:00:00,16.92,16.93,16.88,16.89,149700.0,14.5564,14.565,14.522,14.5306,149700.0
2013-11-13 11:10:00,16.9,16.91,16.84,16.87,171800.0,14.5392,14.5478,14.4876,14.5134,171800.0
2013-11-13 11:20:00,16.86,16.88,16.85,16.85,137600.0,14.5048,14.522,14.4962,14.4962,137600.0
2013-11-13 11:30:00,16.85,16.88,16.83,16.85,168700.0,14.4962,14.522,14.479,14.4962,168700.0
2013-11-13 11:40:00,16.85,16.87,16.82,16.85,122400.0,14.4962,14.5134,14.4704,14.4962,122400.0
2013-11-13 11:50:00,16.84,16.9,16.83,16.9,59900.0,14.4876,14.5392,14.479,14.5392,59900.0
2013-11-13 12:00:00,16.89,16.96,16.88,16.96,101700.0,14.5306,14.5908,14.522,14.5908,101700.0
2013-11-13 12:10:00,16.96,16.97,16.91,16.96,105200.0,14.5908,14.5994,14.5478,14.5908,105200.0
2013-11-13 12:20:00,16.96,17.02,16.96,17.02,141600.0,14.5908,14.6425,14.5908,14.6425,141600.0
2013-11-13 12:30:00,17.02,17.04,17.0,17.01,229500.0,14.6425,14.6597,14.6252,14.6339,229500.0
2013-11-13 12:40:00,17.01,17.09,17.0,17.07,165300.0,14.6339,14.7027,14.6252,14.6855,165300.0
2013-11-13 12:50:00,17.07,17.2,17.07,17.15,299200.0,14.6855,14.7973,14.6855,14.7543,299200.0
2013-11-13 13:00:00,17.16,17.16,17.06,17.08,128600.0,14.7629,14.7629,14.6769,14.6941,128600.0
2013-11-13 13:10:00,17.08,17.09,17.01,17.04,62400.0,14.6941,14.7027,14.6339,14.6597,62400.0
2013-11-13 13:20:00,17.04,17.08,17.01,17.07,71600.0,14.6597,14.6941,14.6339,14.6855,71600.0
2013-11-13 13:30:00,17.07,17.12,17.06,17.1,118600.0,14.6855,14.7285,14.6769,14.7113,118600.0
2013-11-13 13:40:00,17.1,17.12,17.08,17.09,120500.0,14.7113,14.7285,14.6941,14.7027,120500.0
2013-11-13 13:50:00,17.08,17.11,17.05,17.06,80200.0,14.6941,14.7199,14.6683,14.6769,80200.0
2013-11-13 14:00:00,17.06,17.07,16.99,17.0,161000.0,14.6769,14.6855,14.6166,14.6252,161000.0
2013-11-13 14:10:00,16.99,17.01,16.96,16.96,129400.0,14.6166,14.6339,14.5908,14.5908,129400.0
2013-11-13 14:20:00,16.96,17.02,16.96,17.01,116600.0,14.5908,14.6425,14.5908,14.6339,116600.0
2013-11-13 14:30:00,17.01,17.02,16.95,16.96,126300.0,14.6339,14.6425,14.5822,14.5908,126300.0
2013-11-13 14:40:00,16.96,16.98,16.94,16.97,107000.0,14.5908,14.608,14.5736,14.5994,107000.0
2013-11-13 14:50:00,16.98,17.0,16.95,16.96,107100.0,14.608,14.6252,14.5822,14.5908,107100.0
2013-11-13 15:00:00,16.97,16.98,16.95,16.96,91600.0,14.5994,14.608,14.5822,14.5908,91600.0
2013-11-13 15:10:00,16.96,16.96,16.94,16.96,100700.0,14.5908,14.5908,14.5736,14.5908,100700.0
2013-11-13 15:20:00,16.95,16.98,16.95,16.96,236100.0,14.5822,14.608,14.5822,14.5908,236100.0
2013-11-13 15:30:00,16.96,17.04,16.95,17.01,330700.0,14.5908,14.6597,14.5822,14.6339,330700.0
2013-11-13 15:40:00,17.01,17.07,17.0,17.06,354900.0,14.6339,14.6855,14.6252,14.6769,354900.0
2013-11-13 15:50:00,17.06,17.07,17.02,17.04,768800.0,14.6769,14.6855,14.6425,14.6597,768800.0
2013-11-14 09:30:00,17.1,17.3,17.1,17.28,230100.0,14.7113,14.8833,14.7113,14.8661,230100.0
2013-11-14 09:40:00,17.29,17.3,17.1,17.11,279500.0,14.8747,14.8833,14.7113,14.7199,279500.0
2013-11-14 09:50:00,17.11,17.17,17.07,17.14,160500.0,14.7199,14.7715,14.6855,14.7457,160500.0
2013-11-14 10:00:00,17.13,17.21,17.05,17.2,296500.0,14.7371,14.8059,14.6683,14.7973,296500.0
2013-11-14 10:10:00,17.21,17.28,17.2,17.28,207900.0,14.8059,14.8661,14.7973,14.8661,207900.0
2013-11-14 10:20:00,17.28,17.4,17.25,17.32,326900.0,14.8661,14.9694,14.8403,14.9005,326900.0
2013-11-14 10:30:00,17.31,17.51,17.31,17.49,246500.0,14.8919,15.064,14.8919,15.0468,246500.0
2013-11-14 10:40:00,17.48,17.51,17.43,17.45,240700.0,15.0382,15.064,14.9952,15.0124,240700.0
2013-11-14 10:50:00,17.44,17.49,17.36,17.48,165000.0,15.0038,15.0468,14.935,15.0382,165000.0
2013-11-14 11:00:00,17.47,17.47,17.39,17.41,116200.0,15.0296,15.0296,14.9608,14.978,116200.0
2013-11-14 11:10:00,17.41,17.56,17.39,17.56,365800.0,14.978,15.107,14.9608,15.107,365800.0
2013-11-14 11:20:00,17.57,17.65,17.57,17.59,326600.0,15.1156,15.1844,15.1156,15.1328,326600.0
2013-11-14 11:30:00,17.6,17.64,17.58,17.62,223800.0,15.1414,15.1758,15.1242,15.1586,223800.0
2013-11-14 11:40:00,17.63,17.69,17.6,17.69,208900.0,15.1672,15.2189,15.1414,15.2189,208900.0
2013-11-14 11:50:00,17.68,17.72,17.64,17.67,495900.0,15.2103,15.2447,15.1758,15.2017,495900.0
2013-11-14 12:00:00,17.66,17.69,17.65,17.68,165400.0,15.1931,15.2189,15.1844,15.2103,165400.0
2013-11-14 12:10:00,17.68,17.8,17.67,17.79,197700.0,15.2103,15.3135,15.2017,15.3049,197700.0
2013-11-14 12:20:00,17.79,17.79,17.73,17.76,126200.0,15.3049,15.3049,15.2533,15.2791,126200.0
2013-11-14 12:30:00,17.77,17.93,17.77,17.92,328700.0,15.2877,15.4253,15.2877,15.4167,328700.0
2013-11-14 12:40:00,17.93,18.0,17.81,17.81,703700.0,15.4253,15.4856,15.3221,15.3221,703700.0
2013-11-14 12:50:00,17.81,17.85,17.76,17.77,138100.0,15.3221,15.3565,15.2791,15.2877,138100.0
2013-11-14 13:00:00,17.77,17.81,17.73,17.78,207600.0,15.2877,15.3221,15.2533,15.2963,207600.0
2013-11-14 13:10:00,17.78,17.82,17.71,17.81,262000.0,15.2963,15.3307,15.2361,15.3221,262000.0
2013-11-14 13:20:00,17.82,17.86,17.81,17.84,180800.0,15.3307,15.3651,15.3221,15.3479,180800.0
2013-11-14 13:30:00,17.84,17.84,17.77,17.79,125600.0,15.3479,15.3479,15.2877,15.3049,125600.0
2013-11-14 13:40:00,17.78,17.83,17.78,17.81,125000.0,15.2963,15.3393,15.2963,15.3221,125000.0
2013-11-14 13:50:00,17.81,17.82,17.73,17.76,175800.0,15.3221,15.3307,15.2533,15.2791,175800.0
2013-11-14 14:00:00,17.75,17.81,17.74,17.79,198200.0,15.2705,15.3221,15.2619,15.3049,198200.0
2013-11-14 14:10:00,17.79,17.84,17.78,17.84,158200.0,15.3049,15.3479,15.2963,15.3479,158200.0
2013-11-14 14:20:00,17.84,17.88,17.83,17.88,315100.0,15.3479,15.3823,15.3393,15.3823,315100.0
2013-11-14 14:30:00,17.88,17.89,17.83,17.85,207900.0,15.3823,15.3909,15.3393,15.3565,207900.0
2013-11-14 14:40:00,17.85,17.89,17.84,17.89,199800.0,15.3565,15.3909,15.3479,15.3909,199800.0
2013-11-14 14:50:00,17.89,17.89,17.81,17.82,179600.0,15.3909,15.3909,15.3221,15.3307,179600.0
2013-11-14 15:00:00,17.81,17.86,17.77,17.85,273300.0,15.3221,15.3651,15.2877,15.3565,273300.0
2013-11-14 15:10:00,17.85,17.86,17.82,17.84,169100.0,15.3565,15.3651,15.3307,15.3479,169100.0
2013-11-14 15:20:00,17.83,17.88,17.83,17.85,394400.0,15.3393,15.3823,15.3393,15.3565,394400.0
2013-11-14 15:30:00,17.86,17.89,17.84,17.86,357000.0,15.3651,15.3909,15.3479,15.3651,357000.0
2013-11-14 15:40:00,17.87,17.91,17.8,17.81,774100.0,15.3737,15.4081,15.3135,15.3221,774100.0
2013-11-14 15:50:00,17.81,17.87,17.79,17.86,1474000.0,15.3221,15.3737,15.3049,15.3651,1474000.0
2013-11-15 09:30:00,17.97,18.18,17.95,18.13,564200.0,15.4597,15.6404,15.4425,15.5974,564200.0
2013-11-15 09:40:00,18.13,18.18,18.07,18.07,612000.0,15.5974,15.6404,15.5458,15.5458,612000.0
2013-11-15 09:50:00,18.07,18.09,17.97,18.02,352700.0,15.5458,15.563,15.4597,15.5028,352700.0
2013-11-15 10:00:00,18.01,18.04,17.96,17.98,256100.0,15.4942,15.52,15.4511,15.4684,256100.0
2013-11-15 10:10:00,17.98,18.07,17.97,18.05,172300.0,15.4684,15.5458,15.4597,15.5286,172300.0
2013-11-15 10:20:00,18.05,18.13,18.03,18.11,422300.0,15.5286,15.5974,15.5114,15.5802,422300.0
2013-11-15 10:30:00,18.11,18.13,18.06,18.06,164100.0,15.5802,15.5974,15.5372,15.5372,164100.0
2013-11-15 10:40:00,18.07,18.11,18.04,18.11,379900.0,15.5458,15.5802,15.52,15.5802,379900.0
2013-11-15 10:50:00,18.12,18.12,18.07,18.09,91700.0,15.5888,15.5888,15.5458,15.563,91700.0
2013-11-15 11:00:00,18.08,18.17,18.08,18.15,157100.0,15.5544,15.6318,15.5544,15.6146,157100.0
2013-11-15 11:10:00,18.15,18.17,18.05,18.09,205900.0,15.6146,15.6318,15.5286,15.563,205900.0
2013-11-15 11:20:00,18.08,18.12,18.08,18.09,171000.0,15.5544,15.5888,15.5544,15.563,171000.0
2013-11-15 11:30:00,18.09,18.11,17.96,17.96,250700.0,15.563,15.5802,15.4511,15.4511,250700.0
2013-11-15 11:40:00,17.97,18.01,17.96,17.99,574500.0,15.4597,15.4942,15.4511,15.477,574500.0
2013-11-15 11:50:00,17.98,18.02,17.97,17.98,538300.0,15.4684,15.5028,15.4597,15.4684,538300.0
2013-11-15 12:00:00,17.98,18.04,17.98,18.03,222800.0,15.4684,15.52,15.4684,15.5114,222800.0
2013-11-15 12:10:00,18.03,18.06,18.03,18.06,156200.0,15.5114,15.5372,15.5114,15.5372,156200.0
2013-11-15 12:20:00,18.05,18.07,18.03,18.03,142500.0,15.5286,15.5458,15.5114,15.5114,142500.0
2013-11-15 12:30:00,18.03,18.06,18.03,18.04,119900.0,15.5114,15.5372,15.5114,15.52,119900.0
2013-11-15 12:40:00,18.04,18.11,18.04,18.11,202800.0,15.52,15.5802,15.52,15.5802,202800.0
2013-11-15 12:50:00,18.11,18.11,18.07,18.09,132900.0,15.5802,15.5802,15.5458,15.563,132900.0
2013-11-15 13:00:00,18.09,18.11,18.07,18.08,222200.0,15.563,15.5802,15.5458,15.5544,222200.0
2013-11-15 13:10:00,18.09,18.11,18.08,18.1,110300.0,15.563,15.5802,15.5544,15.5716,110300.0
2013-11-15 13:20:00,18.11,18.14,18.09,18.13,180300.0,15.5802,15.606,15.563,15.5974,180300.0
2013-11-15 13:30:00,18.12,18.16,18.1,18.16,309300.0,15.5888,15.6232,15.5716,15.6232,309300.0
2013-11-15 13:40:00,18.16,18.2,18.15,18.16,235200.0,15.6232,15.6576,15.6146,15.6232,235200.0
2013-11-15 13:50:00,18.15,18.17,18.13,18.16,172400.0,15.6146,15.6318,15.5974,15.6232,172400.0
2013-11-15 14:00:00,18.15,18.19,18.15,18.17,152300.0,15.6146,15.649,15.6146,15.6318,152300.0
2013-11-15 14:10:00,18.17,18.18,18.13,18.14,106200.0,15.6318,15.6404,15.5974,15.606,106200.0
2013-11-15 14:20:00,18.14,18.15,18.11,18.11,135100.0,15.606,15.6146,15.5802,15.5802,135100.0
2013-11-15 14:30:00,18.12,18.15,18.11,18.14,139000.0,15.5888,15.6146,15.5802,15.606,139000.0
2013-11-15 14:40:00,18.14,18.17,18.12,18.16,247400.0,15.606,15.6318,15.5888,15.6232,247400.0
2013-11-15 14:50:00,18.15,18.17,18.14,18.15,129300.0,15.6146,15.6318,15.606,15.6146,129300.0
2013-11-15 15:00:00,18.14,18.18,18.14,18.15,184800.0,15.606,15.6404,15.606,15.6146,184800.0
2013-11-15 15:10:00,18.16,18.18,18.14,18.16,240600.0,15.6232,15.6404,15.606,15.6232,240600.0
2013-11-15 15:20:00,18.16,18.16,18.14,18.15,185000.0,15.6232,15.6232,15.606,15.6146,185000.0
2013-11-15 15:30:00,18.16,18.18,18.14,18.15,619200.0,15.6232,15.6404,15.606,15.6146,619200.0
2013-11-15 15:40:00,18.15,18.16,18.11,18.11,1000500.0,15.6146,15.6232,15.5802,15.5802,1000500.0
2013-11-15 15:50:00,18.11,18.12,18.06,18.11,910800.0,15.5802,15.5888,15.5372,15.5802,910800.0
2013-11-18 09:30:00,18.09,18.26,18.07,18.2,474400.0,15.563,15.7092,15.5458,15.6576,474400.0
2013-11-18 09:40:00,18.19,18.28,18.16,18.24,446300.0,15.649,15.7264,15.6232,15.692,446300.0
2013-11-18 09:50:00,18.25,18.26,18.18,18.2,192300.0,15.7006,15.7092,15.6404,15.6576,192300.0
2013-11-18 10:00:00,18.2,18.29,18.18,18.28,323200.0,15.6576,15.735,15.6404,15.7264,323200.0
2013-11-18 10:10:00,18.28,18.34,18.26,18.34,169800.0,15.7264,15.7781,15.7092,15.7781,169800.0
2013-11-18 10:20:00,18.34,18.43,18.33,18.39,333900.0,15.7781,15.8555,15.7695,15.8211,333900.0
2013-11-18 10:30:00,18.4,18.48,18.4,18.45,250500.0,15.8297,15.8985,15.8297,15.8727,250500.0
2013-11-18 10:40:00,18.45,18.45,18.35,18.39,191300.0,15.8727,15.8727,15.7867,15.8211,191300.0
2013-11-18 10:50:00,18.39,18.47,18.39,18.47,160600.0,15.8211,15.8899,15.8211,15.8899,160600.0
2013-11-18 11:00:00,18.47,18.55,18.45,18.53,359000.0,15.8899,15.9587,15.8727,15.9415,359000.0
2013-11-18 11:10:00,18.52,18.58,18.51,18.52,359800.0,15.9329,15.9845,15.9243,15.9329,359800.0
2013-11-18 11:20:00,18.52,18.63,18.52,18.63,563900.0,15.9329,16.0276,15.9329,16.0276,563900.0
2013-11-18 11:30:00,18.62,18.63,18.48,18.48,350100.0,16.0189,16.0276,15.8985,15.8985,350100.0
2013-11-18 11:40:00,18.48,18.49,18.45,18.48,174500.0,15.8985,15.9071,15.8727,15.8985,174500.0
2013-11-18 11:50:00,18.48,18.52,18.45,18.52,211300.0,15.8985,15.9329,15.8727,15.9329,211300.0
2013-11-18 12:00:00,18.52,18.53,18.46,18.46,154400.0,15.9329,15.9415,15.8813,15.8813,154400.0
2013-11-18 12:10:00,18.47,18.48,18.45,18.47,112800.0,15.8899,15.8985,15.8727,15.8899,112800.0
2013-11-18 12:20:00,18.47,18.48,18.46,18.46,199600.0,15.8899,15.8985,15.8813,15.8813,199600.0
2013-11-18 12:30:00,18.46,18.48,18.44,18.44,149800.0,15.8813,15.8985,15.8641,15.8641,149800.0
2013-11-18 12:40:00,18.44,18.49,18.41,18.47,229600.0,15.8641,15.9071,15.8383,15.8899,229600.0
2013-11-18 12:50:00,18.47,18.51,18.47,18.5,113300.0,15.8899,15.9243,15.8899,15.9157,113300.0
2013-11-18 13:00:00,18.5,18.52,18.49,18.51,77300.0,15.9157,15.9329,15.9071,15.9243,77300.0
2013-11-18 13:10:00,18.52,18.55,18.49,18.5,121400.0,15.9329,15.9587,15.9071,15.9157,121400.0
2013-11-18 13:20:00,18.5,18.53,18.49,18.53,73700.0,15.9157,15.9415,15.9071,15.9415,73700.0
2013-11-18 13:30:00,18.53,18.53,18.5,18.52,70000.0,15.9415,15.9415,15.9157,15.9329,70000.0
2013-11-18 13:40:00,18.51,18.52,18.43,18.43,92600.0,15.9243,15.9329,15.8555,15.8555,92600.0
2013-11-18 13:50:00,18.44,18.44,18.42,18.43,117500.0,15.8641,15.8641,15.8469,15.8555,117500.0
2013-11-18 14:00:00,18.43,18.45,18.43,18.44,90400.0,15.8555,15.8727,15.8555,15.8641,90400.0
2013-11-18 14:10:00,18.45,18.45,18.43,18.44,146000.0,15.8727,15.8727,15.8555,15.8641,146000.0
2013-11-18 14:20:00,18.43,18.44,18.41,18.43,110000.0,15.8555,15.8641,15.8383,15.8555,110000.0
2013-11-18 14:30:00,18.43,18.45,18.4,18.45,240200.0,15.8555,15.8727,15.8297,15.8727,240200.0
2013-11-18 14:40:00,18.45,18.45,18.4,18.42,242000.0,15.8727,15.8727,15.8297,15.8469,242000.0
2013-11-18 14:50:00,18.42,18.43,18.36,18.37,133800.0,15.8469,15.8555,15.7953,15.8039,133800.0
2013-11-18 15:00:00,18.37,18.38,18.27,18.27,337100.0,15.8039,15.8125,15.7178,15.7178,337100.0
2013-11-18 15:10:00,18.28,18.3,18.21,18.27,436200.0,15.7264,15.7436,15.6662,15.7178,436200.0
2013-11-18 15:20:00,18.28,18.29,18.18,18.23,360800.0,15.7264,15.735,15.6404,15.6834,360800.0
2013-11-18 15:30:00,18.23,18.25,18.17,18.25,360300.0,15.6834,15.7006,15.6318,15.7006,360300.0
2013-11-18 15:40:00,18.25,18.29,18.23,18.24,460900.0,15.7006,15.735,15.6834,15.692,460900.0
2013-11-18 15:50:00,18.24,18.29,18.23,18.27,828100.0,15.692,15.735,15.6834,15.7178,828100.0
2013-11-19 09:30:00,18.23,18.29,18.07,18.2,332900.0,15.6834,15.735,15.5458,15.6576,332900.0
2013-11-19 09:40:00,18.2,18.21,18.08,18.13,353700.0,15.6576,15.6662,15.5544,15.5974,353700.0
2013-11-19 09:50:00,18.13,18.26,18.12,18.26,336500.0,15.5974,15.7092,15.5888,15.7092,336500.0
2013-11-19 10:00:00,18.26,18.35,18.25,18.32,268400.0,15.7092,15.7867,15.7006,15.7609,268400.0
2013-11-19 10:10:00,18.32,18.34,18.28,18.33,153800.0,15.7609,15.7781,15.7264,15.7695,153800.0
2013-11-19 10:20:00,18.33,18.34,18.26,18.28,121400.0,15.7695,15.7781,15.7092,15.7264,121400.0
2013-11-19 10:30:00,18.28,18.4,18.25,18.34,162200.0,15.7264,15.8297,15.7006,15.7781,162200.0
2013-11-19 10:40:00,18.33,18.37,18.3,18.33,113500.0,15.7695,15.8039,15.7436,15.7695,113500.0
2013-11-19 10:50:00,18.33,18.43,18.32,18.43,193400.0,15.7695,15.8555,15.7609,15.8555,193400.0
2013-11-19 11:00:00,18.42,18.44,18.39,18.4,101300.0,15.8469,15.8641,15.8211,15.8297,101300.0
2013-11-19 11:10:00,18.4,18.42,18.36,18.39,107300.0,15.8297,15.8469,15.7953,15.8211,107300.0
2013-11-19 11:20:00,18.38,18.38,18.3,18.32,90200.0,15.8125,15.8125,15.7436,15.7609,90200.0
2013-11-19 11:30:00,18.32,18.34,18.29,18.3,142600.0,15.7609,15.7781,15.735,15.7436,142600.0
2013-11-19 11:40:00,18.3,18.3,18.26,18.26,79500.0,15.7436,15.7436,15.7092,15.7092,79500.0
2013-11-19 11:50:00,18.27,18.31,18.25,18.31,83500.0,15.7178,15.7523,15.7006,15.7523,83500.0
2013-11-19 12:00:00,18.3,18.35,18.27,18.32,148900.0,15.7436,15.7867,15.7178,15.7609,148900.0
2013-11-19 12:10:00,18.32,18.33,18.28,18.29,271100.0,15.7609,15.7695,15.7264,15.735,271100.0
2013-11-19 12:20:00,18.29,18.32,18.27,18.3,67100.0,15.735,15.7609,15.7178,15.7436,67100.0
2013-11-19 12:30:00,18.3,18.31,18.27,18.27,34300.0,15.7436,15.7523,15.7178,15.7178,34300.0
2013-11-19 12:40:00,18.28,18.29,18.27,18.27,41100.0,15.7264,15.735,15.7178,15.7178,41100.0
2013-11-19 12:50:00,18.28,18.29,18.25,18.26,110200.0,15.7264,15.735,15.7006,15.7092,110200.0
2013-11-19 13:00:00,18.26,18.28,18.24,18.26,103200.0,15.7092,15.7264,15.692,15.7092,103200.0
2013-11-19 13:10:00,18.25,18.25,18.21,18.24,104000.0,15.7006,15.7006,15.6662,15.692,104000.0
2013-11-19 13:20:00,18.23,18.25,18.16,18.18,177300.0,15.6834,15.7006,15.6232,15.6404,177300.0
2013-11-19 13:30:00,18.18,18.21,18.16,18.18,172500.0,15.6404,15.6662,15.6232,15.6404,172500.0
2013-11-19 13:40:00,18.18,18.21,18.15,18.17,173200.0,15.6404,15.6662,15.6146,15.6318,173200.0
2013-11-19 13:50:00,18.16,18.21,18.14,18.15,204800.0,15.6232,15.6662,15.606,15.6146,204800.0
2013-11-19 14:00:00,18.15,18.2,18.11,18.12,250900.0,15.6146,15.6576,15.5802,15.5888,250900.0
2013-11-19 14:10:00,18.11,18.13,18.1,18.13,150700.0,15.5802,15.5974,15.5716,15.5974,150700.0
2013-11-19 14:20:00,18.14,18.14,18.08,18.1,147600.0,15.606,15.606,15.5544,15.5716,147600.0
2013-11-19 14:30:00,18.09,18.24,18.09,18.22,143300.0,15.563,15.692,15.563,15.6748,143300.0
2013-11-19 14:40:00,18.22,18.25,18.19,18.2,101200.0,15.6748,15.7006,15.649,15.6576,101200.0
2013-11-19 14:50:00,18.19,18.23,18.18,18.23,85200.0,15.649,15.6834,15.6404,15.6834,85200.0
2013-11-19 15:00:00,18.23,18.28,18.22,18.27,148800.0,15.6834,15.7264,15.6748,15.7178,148800.0
2013-11-19 15:10:00,18.26,18.31,18.26,18.3,118200.0,15.7092,15.7523,15.7092,15.7436,118200.0
2013-11-19 15:20:00,18.29,18.3,18.23,18.25,129000.0,15.735,15.7436,15.6834,15.7006,129000.0
2013-11-19 15:30:00,18.25,18.25,18.2,18.21,265200.0,15.7006,15.7006,15.6576,15.6662,265200.0
2013-11-19 15:40:00,18.21,18.22,18.18,18.2,307400.0,15.6662,15.6748,15.6404,15.6576,307400.0
2013-11-19 15:50:00,18.19,18.23,18.17,18.22,430900.0,15.649,15.6834,15.6318,15.6748,430900.0
2013-11-20 09:30:00,18.37,18.6,18.27,18.28,338000.0,15.8039,16.0017,15.7178,15.7264,338000.0
2013-11-20 09:40:00,18.29,18.38,18.27,18.36,355400.0,15.735,15.8125,15.7178,15.7953,355400.0
2013-11-20 09:50:00,18.35,18.4,18.31,18.39,177400.0,15.7867,15.8297,15.7523,15.8211,177400.0
2013-11-20 10:00:00,18.4,18.4,18.18,18.35,240700.0,15.8297,15.8297,15.6404,15.7867,240700.0
2013-11-20 10:10:00,18.35,18.51,18.35,18.48,338400.0,15.7867,15.9243,15.7867,15.8985,338400.0
2013-11-20 10:20:00,18.49,18.57,18.49,18.56,347300.0,15.9071,15.9759,15.9071,15.9673,347300.0
2013-11-20 10:30:00,18.56,18.58,18.42,18.44,231000.0,15.9673,15.9845,15.8469,15.8641,231000.0
2013-11-20 10:40:00,18.44,18.49,18.41,18.46,170200.0,15.8641,15.9071,15.8383,15.8813,170200.0
2013-11-20 10:50:00,18.46,18.46,18.41,18.45,113700.0,15.8813,15.8813,15.8383,15.8727,113700.0
2013-11-20 11:00:00,18.44,18.47,18.38,18.45,160500.0,15.8641,15.8899,15.8125,15.8727,160500.0
2013-11-20 11:10:00,18.46,18.46,18.41,18.43,125200.0,15.8813,15.8813,15.8383,15.8555,125200.0
2013-11-20 11:20:00,18.43,18.49,18.43,18.43,121800.0,15.8555,15.9071,15.8555,15.8555,121800.0
2013-11-20 11:30:00,18.44,18.45,18.42,18.42,87100.0,15.8641,15.8727,15.8469,15.8469,87100.0
2013-11-20 11:40:00,18.43,18.43,18.39,18.4,50500.0,15.8555,15.8555,15.8211,15.8297,50500.0
2013-11-20 11:50:00,18.41,18.44,18.41,18.43,46500.0,15.8383,15.8641,15.8383,15.8555,46500.0
2013-11-20 12:00:00,18.44,18.48,18.42,18.44,39900.0,15.8641,15.8985,15.8469,15.8641,39900.0
2013-11-20 12:10:00,18.45,18.49,18.43,18.47,102600.0,15.8727,15.9071,15.8555,15.8899,102600.0
2013-11-20 12:20:00,18.48,18.51,18.45,18.45,119400.0,15.8985,15.9243,15.8727,15.8727,119400.0
2013-11-20 12:30:00,18.45,18.46,18.39,18.39,41900.0,15.8727,15.8813,15.8211,15.8211,41900.0
2013-11-20 12:40:00,18.39,18.4,18.3,18.3,206900.0,15.8211,15.8297,15.7436,15.7436,206900.0
2013-11-20 12:50:00,18.3,18.31,18.26,18.26,141000.0,15.7436,15.7523,15.7092,15.7092,141000.0
2013-11-20 13:00:00,18.27,18.28,18.22,18.22,290500.0,15.7178,15.7264,15.6748,15.6748,290500.0
2013-11-20 13:10:00,18.23,18.23,18.21,18.21,130900.0,15.6834,15.6834,15.6662,15.6662,130900.0
2013-11-20 13:20:00,18.21,18.22,18.18,18.21,120200.0,15.6662,15.6748,15.6404,15.6662,120200.0
2013-11-20 13:30:00,18.21,18.23,18.21,18.23,116700.0,15.6662,15.6834,15.6662,15.6834,116700.0
2013-11-20 13:40:00,18.23,18.23,18.2,18.2,68800.0,15.6834,15.6834,15.6576,15.6576,68800.0
2013-11-20 13:50:00,18.2,18.21,18.13,18.14,101900.0,15.6576,15.6662,15.5974,15.606,101900.0
2013-11-20 14:00:00,18.14,18.19,18.06,18.09,609300.0,15.606,15.649,15.5372,15.563,609300.0
2013-11-20 14:10:00,18.08,18.15,17.96,18.15,389800.0,15.5544,15.6146,15.4511,15.6146,389800.0
2013-11-20 14:20:00,18.15,18.2,18.12,18.16,189600.0,15.6146,15.6576,15.5888,15.6232,189600.0
2013-11-20 14:30:00,18.16,18.17,18.06,18.07,261900.0,15.6232,15.6318,15.5372,15.5458,261900.0
2013-11-20 14:40:00,18.07,18.08,18.02,18.07,104800.0,15.5458,15.5544,15.5028,15.5458,104800.0
2013-11-20 14:50:00,18.07,18.07,17.98,18.04,189300.0,15.5458,15.5458,15.4684,15.52,189300.0
2013-11-20 15:00:00,18.04,18.05,17.9,17.91,206200.0,15.52,15.5286,15.3995,15.4081,206200.0
2013-11-20 15:10:00,17.91,18.0,17.9,18.0,497500.0,15.4081,15.4856,15.3995,15.4856,497500.0
2013-11-20 15:20:00,18.0,18.07,17.95,18.04,525500.0,15.4856,15.5458,15.4425,15.52,525500.0
2013-11-20 15:30:00,18.03,18.04,17.96,18.01,312300.0,15.5114,15.52,15.4511,15.4942,312300.0
2013-11-20 15:40:00,18.02,18.12,18.01,18.11,644800.0,15.5028,15.5888,15.4942,15.5802,644800.0
2013-11-20 15:50:00,18.11,18.15,18.07,18.12,702100.0,15.5802,15.6146,15.5458,15.5888,702100.0
2013-11-21 09:30:00,18.15,18.23,18.02,18.06,328200.0,15.6146,15.6834,15.5028,15.5372,328200.0
2013-11-21 09:40:00,18.06,18.06,17.97,18.01,202600.0,15.5372,15.5372,15.4597,15.4942,202600.0
2013-11-21 09:50:00,18.0,18.05,17.9,17.93,232900.0,15.4856,15.5286,15.3995,15.4253,232900.0
2013-11-21 10:00:00,17.93,18.09,17.91,18.09,321700.0,15.4253,15.563,15.4081,15.563,321700.0
2013-11-21 10:10:00,18.08,18.11,18.01,18.03,235400.0,15.5544,15.5802,15.4942,15.5114,235400.0
2013-11-21 10:20:00,18.03,18.07,18.0,18.01,109700.0,15.5114,15.5458,15.4856,15.4942,109700.0
2013-11-21 10:30:00,18.01,18.16,18.01,18.15,142000.0,15.4942,15.6232,15.4942,15.6146,142000.0
2013-11-21 10:40:00,18.15,18.21,18.14,18.15,229200.0,15.6146,15.6662,15.606,15.6146,229200.0
2013-11-21 10:50:00,18.15,18.28,18.15,18.28,192400.0,15.6146,15.7264,15.6146,15.7264,192400.0
2013-11-21 11:00:00,18.27,18.31,18.22,18.23,145500.0,15.7178,15.7523,15.6748,15.6834,145500.0
2013-11-21 11:10:00,18.24,18.25,18.2,18.21,99200.0,15.692,15.7006,15.6576,15.6662,99200.0
2013-11-21 11:20:00,18.22,18.25,18.21,18.25,71800.0,15.6748,15.7006,15.6662,15.7006,71800.0
2013-11-21 11:30:00,18.25,18.29,18.24,18.26,122200.0,15.7006,15.735,15.692,15.7092,122200.0
2013-11-21 11:40:00,18.25,18.26,18.23,18.26,84600.0,15.7006,15.7092,15.6834,15.7092,84600.0
2013-11-21 11:50:00,18.26,18.28,18.24,18.27,73000.0,15.7092,15.7264,15.692,15.7178,73000.0
2013-11-21 12:00:00,18.27,18.29,18.23,18.24,78000.0,15.7178,15.735,15.6834,15.692,78000.0
2013-11-21 12:10:00,18.24,18.24,18.19,18.2,72100.0,15.692,15.692,15.649,15.6576,72100.0
2013-11-21 12:20:00,18.2,18.2,18.16,18.18,55500.0,15.6576,15.6576,15.6232,15.6404,55500.0
2013-11-21 12:30:00,18.17,18.18,18.14,18.16,41700.0,15.6318,15.6404,15.606,15.6232,41700.0
2013-11-21 12:40:00,18.17,18.19,18.14,18.14,70800.0,15.6318,15.649,15.606,15.606,70800.0
2013-11-21 12:50:00,18.14,18.16,18.11,18.14,115400.0,15.606,15.6232,15.5802,15.606,115400.0
2013-11-21 13:00:00,18.13,18.14,18.11,18.12,116800.0,15.5974,15.606,15.5802,15.5888,116800.0
2013-11-21 13:10:00,18.12,18.17,18.12,18.17,236900.0,15.5888,15.6318,15.5888,15.6318,236900.0
2013-11-21 13:20:00,18.17,18.2,18.16,18.16,34000.0,15.6318,15.6576,15.6232,15.6232,34000.0
2013-11-21 13:30:00,18.16,18.25,18.16,18.24,85700.0,15.6232,15.7006,15.6232,15.692,85700.0
2013-11-21 13:40:00,18.24,18.3,18.24,18.28,120900.0,15.692,15.7436,15.692,15.7264,120900.0
2013-11-21 13:50:00,18.27,18.29,18.26,18.27,89400.0,15.7178,15.735,15.7092,15.7178,89400.0
2013-11-21 14:00:00,18.28,18.29,18.24,18.26,74800.0,15.7264,15.735,15.692,15.7092,74800.0
2013-11-21 14:10:00,18.26,18.37,18.26,18.37,119200.0,15.7092,15.8039,15.7092,15.8039,119200.0
2013-11-21 14:20:00,18.37,18.44,18.36,18.39,179700.0,15.8039,15.8641,15.7953,15.8211,179700.0
2013-11-21 14:30:00,18.39,18.49,18.37,18.41,485000.0,15.8211,15.9071,15.8039,15.8383,485000.0
2013-11-21 14:40:00,18.4,18.48,18.4,18.44,149300.0,15.8297,15.8985,15.8297,15.8641,149300.0
2013-11-21 14:50:00,18.44,18.47,18.43,18.47,100000.0,15.8641,15.8899,15.8555,15.8899,100000.0
2013-11-21 15:00:00,18.46,18.48,18.44,18.45,138000.0,15.8813,15.8985,15.8641,15.8727,138000.0
2013-11-21 15:10:00,18.46,18.49,18.45,18.49,165600.0,15.8813,15.9071,15.8727,15.9071,165600.0
2013-11-21 15:20:00,18.48,18.49,18.47,18.47,213200.0,15.8985,15.9071,15.8899,15.8899,213200.0
2013-11-21 15:30:00,18.48,18.49,18.41,18.41,354600.0,15.8985,15.9071,15.8383,15.8383,354600.0
2013-11-21 15:40:00,18.41,18.43,18.38,18.38,330600.0,15.8383,15.8555,15.8125,15.8125,330600.0
2013-11-21 15:50:00,18.39,18.39,18.37,18.39,750200.0,15.8211,15.8211,15.8039,15.8211,750200.0
2013-11-22 09:30:00,18.46,18.5,18.35,18.44,153000.0,15.8813,15.9157,15.7867,15.8641,153000.0
2013-11-22 09:40:00,18.43,18.46,18.32,18.4,284800.0,15.8555,15.8813,15.7609,15.8297,284800.0
2013-11-22 09:50:00,18.41,18.41,18.27,18.28,137700.0,15.8383,15.8383,15.7178,15.7264,137700.0
2013-11-22 10:00:00,18.29,18.3,18.22,18.27,178300.0,15.735,15.7436,15.6748,15.7178,178300.0
2013-11-22 10:10:00,18.27,18.33,18.21,18.24,184200.0,15.7178,15.7695,15.6662,15.692,184200.0
2013-11-22 10:20:00,18.25,18.27,18.2,18.22,95300.0,15.7006,15.7178,15.6576,15.6748,95300.0
2013-11-22 10:30:00,18.21,18.3,18.21,18.27,91200.0,15.6662,15.7436,15.6662,15.7178,91200.0
2013-11-22 10:40:00,18.28,18.29,18.21,18.22,69600.0,15.7264,15.735,15.6662,15.6748,69600.0
2013-11-22 10:50:00,18.22,18.28,18.2,18.26,88100.0,15.6748,15.7264,15.6576,15.7092,88100.0
2013-11-22 11:00:00,18.26,18.27,18.23,18.26,111000.0,15.7092,15.7178,15.6834,15.7092,111000.0
2013-11-22 11:10:00,18.25,18.26,18.22,18.24,51800.0,15.7006,15.7092,15.6748,15.692,51800.0
2013-11-22 11:20:00,18.25,18.28,18.24,18.26,75500.0,15.7006,15.7264,15.692,15.7092,75500.0
2013-11-22 11:30:00,18.26,18.27,18.2,18.21,81800.0,15.7092,15.7178,15.6576,15.6662,81800.0
2013-11-22 11:40:00,18.21,18.25,18.2,18.22,80500.0,15.6662,15.7006,15.6576,15.6748,80500.0
2013-11-22 11:50:00,18.22,18.3,18.22,18.29,67400.0,15.6748,15.7436,15.6748,15.735,67400.0
2013-11-22 12:00:00,18.28,18.29,18.21,18.21,99100.0,15.7264,15.735,15.6662,15.6662,99100.0
2013-11-22 12:10:00,18.21,18.25,18.21,18.25,38000.0,15.6662,15.7006,15.6662,15.7006,38000.0
2013-11-22 12:20:00,18.25,18.26,18.2,18.21,80100.0,15.7006,15.7092,15.6576,15.6662,80100.0
2013-11-22 12:30:00,18.21,18.22,18.18,18.21,116800.0,15.6662,15.6748,15.6404,15.6662,116800.0
2013-11-22 12:40:00,18.22,18.22,18.2,18.22,48700.0,15.6748,15.6748,15.6576,15.6748,48700.0
2013-11-22 12:50:00,18.21,18.22,18.17,18.18,92300.0,15.6662,15.6748,15.6318,15.6404,92300.0
2013-11-22 13:00:00,18.19,18.25,18.18,18.23,310300.0,15.649,15.7006,15.6404,15.6834,310300.0
2013-11-22 13:10:00,18.23,18.25,18.22,18.22,60500.0,15.6834,15.7006,15.6748,15.6748,60500.0
2013-11-22 13:20:00,18.23,18.24,18.2,18.2,56200.0,15.6834,15.692,15.6576,15.6576,56200.0
2013-11-22 13:30:00,18.2,18.21,18.16,18.16,66300.0,15.6576,15.6662,15.6232,15.6232,66300.0
2013-11-22 13:40:00,18.16,18.18,18.14,18.15,69400.0,15.6232,15.6404,15.606,15.6146,69400.0
2013-11-22 13:50:00,18.16,18.16,18.14,18.15,70500.0,15.6232,15.6232,15.606,15.6146,70500.0
2013-11-22 14:00:00,18.14,18.16,18.11,18.13,115500.0,15.606,15.6232,15.5802,15.5974,115500.0
2013-11-22 14:10:00,18.14,18.19,18.13,18.18,82900.0,15.606,15.649,15.5974,15.6404,82900.0
2013-11-22 14:20:00,18.18,18.25,18.16,18.22,114700.0,15.6404,15.7006,15.6232,15.6748,114700.0
2013-11-22 14:30:00,18.22,18.24,18.19,18.2,93500.0,15.6748,15.692,15.649,15.6576,93500.0
2013-11-22 14:40:00,18.2,18.2,18.16,18.2,108500.0,15.6576,15.6576,15.6232,15.6576,108500.0
2013-11-22 14:50:00,18.2,18.23,18.19,18.22,74400.0,15.6576,15.6834,15.649,15.6748,74400.0
2013-11-22 15:00:00,18.21,18.25,18.21,18.23,149800.0,15.6662,15.7006,15.6662,15.6834,149800.0
2013-11-22 15:10:00,18.23,18.28,18.23,18.23,202300.0,15.6834,15.7264,15.6834,15.6834,202300.0
2013-11-22 15:20:00,18.23,18.25,18.21,18.23,199300.0,15.6834,15.7006,15.6662,15.6834,199300.0
2013-11-22 15:30:00,18.22,18.27,18.22,18.25,211800.0,15.6748,15.7178,15.6748,15.7006,211800.0
2013-11-22 15:40:00,18.25,18.27,18.19,18.2,393300.0,15.7006,15.7178,15.649,15.6576,393300.0
2013-11-22 15:50:00,18.19,18.22,18.18,18.21,613700.0,15.649,15.6748,15.6404,15.6662,613700.0
2013-11-25 09:30:00,18.36,18.38,18.06,18.09,280700.0,15.7953,15.8125,15.5372,15.563,280700.0
2013-11-25 09:40:00,18.09,18.1,17.99,17.99,275200.0,15.563,15.5716,15.477,15.477,275200.0
2013-11-25 09:50:00,18.0,18.01,17.95,18.01,192400.0,15.4856,15.4942,15.4425,15.4942,192400.0
2013-11-25 10:00:00,18.0,18.01,17.92,17.92,257300.0,15.4856,15.4942,15.4167,15.4167,257300.0
2013-11-25 10:10:00,17.91,17.94,17.8,17.84,190700.0,15.4081,15.4339,15.3135,15.3479,190700.0
2013-11-25 10:20:00,17.84,17.89,17.84,17.89,101800.0,15.3479,15.3909,15.3479,15.3909,101800.0
2013-11-25 10:30:00,17.88,17.94,17.87,17.94,93700.0,15.3823,15.4339,15.3737,15.4339,93700.0
2013-11-25 10:40:00,17.93,17.99,17.93,17.98,71500.0,15.4253,15.477,15.4253,15.4684,71500.0
2013-11-25 10:50:00,17.98,17.99,17.91,17.91,98100.0,15.4684,15.477,15.4081,15.4081,98100.0
2013-11-25 11:00:00,17.91,17.94,17.89,17.91,72900.0,15.4081,15.4339,15.3909,15.4081,72900.0
2013-11-25 11:10:00,17.9,17.92,17.89,17.9,66600.0,15.3995,15.4167,15.3909,15.3995,66600.0
2013-11-25 11:20:00,17.9,17.93,17.89,17.93,52900.0,15.3995,15.4253,15.3909,15.4253,52900.0
2013-11-25 11:30:00,17.93,17.95,17.91,17.91,26900.0,15.4253,15.4425,15.4081,15.4081,26900.0
2013-11-25 11:40:00,17.91,17.96,17.89,17.9,115100.0,15.4081,15.4511,15.3909,15.3995,115100.0
2013-11-25 11:50:00,17.9,17.92,17.88,17.91,42900.0,15.3995,15.4167,15.3823,15.4081,42900.0
2013-11-25 12:00:00,17.91,17.96,17.89,17.95,70900.0,15.4081,15.4511,15.3909,15.4425,70900.0
2013-11-25 12:10:00,17.94,17.96,17.92,17.95,69800.0,15.4339,15.4511,15.4167,15.4425,69800.0
2013-11-25 12:20:00,17.95,18.01,17.93,18.0,86100.0,15.4425,15.4942,15.4253,15.4856,86100.0
2013-11-25 12:30:00,18.01,18.05,17.98,18.04,96400.0,15.4942,15.5286,15.4684,15.52,96400.0
2013-11-25 12:40:00,18.04,18.05,18.01,18.01,43100.0,15.52,15.5286,15.4942,15.4942,43100.0
2013-11-25 12:50:00,18.02,18.08,18.01,18.07,78900.0,15.5028,15.5544,15.4942,15.5458,78900.0
2013-11-25 13:00:00,18.07,18.09,18.06,18.07,45800.0,15.5458,15.563,15.5372,15.5458,45800.0
2013-11-25 13:10:00,18.07,18.11,18.07,18.1,82400.0,15.5458,15.5802,15.5458,15.5716,82400.0
2013-11-25 13:20:00,18.1,18.11,18.05,18.06,88700.0,15.5716,15.5802,15.5286,15.5372,88700.0
2013-11-25 13:30:00,18.05,18.13,18.05,18.13,115900.0,15.5286,15.5974,15.5286,15.5974,115900.0
2013-11-25 13:40:00,18.13,18.13,18.1,18.12,47200.0,15.5974,15.5974,15.5716,15.5888,47200.0
2013-11-25 13:50:00,18.11,18.12,18.07,18.07,53300.0,15.5802,15.5888,15.5458,15.5458,53300.0
2013-11-25 14:00:00,18.07,18.12,18.07,18.1,86800.0,15.5458,15.5888,15.5458,15.5716,86800.0
2013-11-25 14:10:00,18.11,18.13,18.1,18.12,64300.0,15.5802,15.5974,15.5716,15.5888,64300.0
2013-11-25 14:20:00,18.12,18.12,18.08,18.11,78600.0,15.5888,15.5888,15.5544,15.5802,78600.0
2013-11-25 14:30:00,18.1,18.12,18.08,18.12,76400.0,15.5716,15.5888,15.5544,15.5888,76400.0
2013-11-25 14:40:00,18.12,18.18,18.11,18.17,119300.0,15.5888,15.6404,15.5802,15.6318,119300.0
2013-11-25 14:50:00,18.17,18.19,18.15,18.19,189700.0,15.6318,15.649,15.6146,15.649,189700.0
2013-11-25 15:00:00,18.18,18.21,18.14,18.15,217900.0,15.6404,15.6662,15.606,15.6146,217900.0
2013-11-25 15:10:00,18.14,18.17,18.12,18.15,122400.0,15.606,15.6318,15.5888,15.6146,122400.0
2013-11-25 15:20:00,18.14,18.16,18.1,18.15,136900.0,15.606,15.6232,15.5716,15.6146,136900.0
2013-11-25 15:30:00,18.14,18.16,18.13,18.13,244400.0,15.606,15.6232,15.5974,15.5974,244400.0
2013-11-25 15:40:00,18.13,18.16,18.12,18.14,326600.0,15.5974,15.6232,15.5888,15.606,326600.0
2013-11-25 15:50:00,18.14,18.15,18.11,18.14,391400.0,15.606,15.6146,15.5802,15.606,391400.0
2013-11-26 09:30:00,18.21,18.5,18.21,18.48,313400.0,15.6662,15.9157,15.6662,15.8985,313400.0
2013-11-26 09:40:00,18.47,18.72,18.47,18.67,524100.0,15.8899,16.105,15.8899,16.062,524100.0
2013-11-26 09:50:00,18.68,18.78,18.62,18.68,304500.0,16.0706,16.1566,16.0189,16.0706,304500.0
2013-11-26 10:00:00,18.68,18.74,18.63,18.7,209500.0,16.0706,16.1222,16.0276,16.0878,209500.0
2013-11-26 10:10:00,18.7,18.73,18.59,18.62,261600.0,16.0878,16.1136,15.9931,16.0189,261600.0
2013-11-26 10:20:00,18.61,18.67,18.6,18.67,314400.0,16.0103,16.062,16.0017,16.062,314400.0
2013-11-26 10:30:00,18.66,18.7,18.61,18.69,208800.0,16.0534,16.0878,16.0103,16.0792,208800.0
2013-11-26 10:40:00,18.69,18.73,18.67,18.72,328100.0,16.0792,16.1136,16.062,16.105,328100.0
2013-11-26 10:50:00,18.72,18.75,18.7,18.74,209800.0,16.105,16.1308,16.0878,16.1222,209800.0
2013-11-26 11:00:00,18.74,18.8,18.72,18.79,311600.0,16.1222,16.1738,16.105,16.1652,311600.0
2013-11-26 11:10:00,18.79,18.82,18.76,18.79,162700.0,16.1652,16.191,16.1394,16.1652,162700.0
2013-11-26 11:20:00,18.79,18.8,18.73,18.73,88200.0,16.1652,16.1738,16.1136,16.1136,88200.0
2013-11-26 11:30:00,18.74,18.78,18.73,18.77,141000.0,16.1222,16.1566,16.1136,16.148,141000.0
2013-11-26 11:40:00,18.77,18.8,18.77,18.79,128700.0,16.148,16.1738,16.148,16.1652,128700.0
2013-11-26 11:50:00,18.79,18.88,18.78,18.85,265100.0,16.1652,16.2426,16.1566,16.2168,265100.0
2013-11-26 12:00:00,18.85,18.87,18.82,18.82,154200.0,16.2168,16.234,16.191,16.191,154200.0
2013-11-26 12:10:00,18.83,18.85,18.82,18.82,129200.0,16.1996,16.2168,16.191,16.191,129200.0
2013-11-26 12:20:00,18.82,18.82,18.79,18.8,66100.0,16.191,16.191,16.1652,16.1738,66100.0
2013-11-26 12:30:00,18.8,18.82,18.79,18.82,55700.0,16.1738,16.191,16.1652,16.191,55700.0
2013-11-26 12:40:00,18.82,18.85,18.81,18.84,108000.0,16.191,16.2168,16.1824,16.2082,108000.0
2013-11-26 12:50:00,18.84,18.85,18.8,18.82,92100.0,16.2082,16.2168,16.1738,16.191,92100.0
2013-11-26 13:00:00,18.81,18.84,18.8,18.83,86100.0,16.1824,16.2082,16.1738,16.1996,86100.0
2013-11-26 13:10:00,18.84,18.86,18.82,18.84,123900.0,16.2082,16.2254,16.191,16.2082,123900.0
2013-11-26 13:20:00,18.85,18.89,18.84,18.85,124500.0,16.2168,16.2512,16.2082,16.2168,124500.0
2013-11-26 13:30:00,18.85,18.89,18.84,18.88,140800.0,16.2168,16.2512,16.2082,16.2426,140800.0
2013-11-26 13:40:00,18.87,18.94,18.87,18.94,181900.0,16.234,16.2942,16.234,16.2942,181900.0
2013-11-26 13:50:00,18.94,19.0,18.93,18.99,271800.0,16.2942,16.3459,16.2856,16.3373,271800.0
2013-11-26 14:00:00,19.0,19.02,18.98,19.0,205900.0,16.3459,16.3631,16.3287,16.3459,205900.0
2013-11-26 14:10:00,18.99,19.04,18.99,19.03,244300.0,16.3373,16.3803,16.3373,16.3717,244300.0
2013-11-26 14:20:00,19.04,19.08,19.02,19.08,175700.0,16.3803,16.4147,16.3631,16.4147,175700.0
2013-11-26 14:30:00,19.07,19.1,19.02,19.02,308700.0,16.4061,16.4319,16.3631,16.3631,308700.0
2013-11-26 14:40:00,19.02,19.03,19.01,19.02,210500.0,16.3631,16.3717,16.3545,16.3631,210500.0
2013-11-26 14:50:00,19.02,19.06,19.02,19.02,265500.0,16.3631,16.3975,16.3631,16.3631,265500.0
2013-11-26 15:00:00,19.02,19.05,19.01,19.05,150200.0,16.3631,16.3889,16.3545,16.3889,150200.0
2013-11-26 15:10:00,19.05,19.07,19.02,19.03,187300.0,16.3889,16.4061,16.3631,16.3717,187300.0
2013-11-26 15:20:00,19.03,19.03,19.0,19.0,254300.0,16.3717,16.3717,16.3459,16.3459,254300.0
2013-11-26 15:30:00,19.0,19.05,19.0,19.01,316600.0,16.3459,16.3889,16.3459,16.3545,316600.0
2013-11-26 15:40:00,19.01,19.01,18.93,18.97,677100.0,16.3545,16.3545,16.2856,16.3201,677100.0
2013-11-26 15:50:00,18.96,18.99,18.94,18.96,1529100.0,16.3115,16.3373,16.2942,16.3115,1529100.0
2013-11-27 09:30:00,18.98,19.1,18.94,19.07,299400.0,16.3287,16.4319,16.2942,16.4061,299400.0
2013-11-27 09:40:00,19.07,19.22,19.07,19.2,217600.0,16.4061,16.5351,16.4061,16.5179,217600.0
2013-11-27 09:50:00,19.2,19.25,19.12,19.14,196500.0,16.5179,16.5609,16.4491,16.4663,196500.0
2013-11-27 10:00:00,19.14,19.15,18.9,18.93,314700.0,16.4663,16.4749,16.2598,16.2856,314700.0
2013-11-27 10:10:00,18.92,19.02,18.9,19.0,142700.0,16.277,16.3631,16.2598,16.3459,142700.0
2013-11-27 10:20:00,19.0,19.03,18.97,18.98,74100.0,16.3459,16.3717,16.3201,16.3287,74100.0
2013-11-27 10:30:00,18.98,19.05,18.98,19.05,125300.0,16.3287,16.3889,16.3287,16.3889,125300.0
2013-11-27 10:40:00,19.06,19.08,19.0,19.03,110900.0,16.3975,16.4147,16.3459,16.3717,110900.0
2013-11-27 10:50:00,19.03,19.05,19.0,19.04,106900.0,16.3717,16.3889,16.3459,16.3803,106900.0
2013-11-27 11:00:00,19.03,19.04,18.99,18.99,101400.0,16.3717,16.3803,16.3373,16.3373,101400.0
2013-11-27 11:10:00,19.0,19.0,18.96,18.98,104900.0,16.3459,16.3459,16.3115,16.3287,104900.0
2013-11-27 11:20:00,18.98,19.0,18.93,18.94,100500.0,16.3287,16.3459,16.2856,16.2942,100500.0
2013-11-27 11:30:00,18.94,18.96,18.88,18.88,74500.0,16.2942,16.3115,16.2426,16.2426,74500.0
2013-11-27 11:40:00,18.88,18.89,18.8,18.84,91200.0,16.2426,16.2512,16.1738,16.2082,91200.0
2013-11-27 11:50:00,18.84,18.87,18.84,18.85,49200.0,16.2082,16.234,16.2082,16.2168,49200.0
2013-11-27 12:00:00,18.86,18.86,18.81,18.86,80700.0,16.2254,16.2254,16.1824,16.2254,80700.0
2013-11-27 12:10:00,18.86,18.93,18.85,18.92,90700.0,16.2254,16.2856,16.2168,16.277,90700.0
2013-11-27 12:20:00,18.92,18.93,18.88,18.89,63400.0,16.277,16.2856,16.2426,16.2512,63400.0
2013-11-27 12:30:00,18.89,18.92,18.88,18.9,107900.0,16.2512,16.277,16.2426,16.2598,107900.0
2013-11-27 12:40:00,18.91,18.96,18.89,18.95,88100.0,16.2684,16.3115,16.2512,16.3028,88100.0
2013-11-27 12:50:00,18.96,18.96,18.89,18.89,132400.0,16.3115,16.3115,16.2512,16.2512,132400.0
2013-11-27 13:00:00,18.9,18.93,18.89,18.93,62600.0,16.2598,16.2856,16.2512,16.2856,62600.0
2013-11-27 13:10:00,18.92,18.94,18.87,18.87,50500.0,16.277,16.2942,16.234,16.234,50500.0
2013-11-27 13:20:00,18.87,18.9,18.87,18.89,35500.0,16.234,16.2598,16.234,16.2512,35500.0
2013-11-27 13:30:00,18.9,18.91,18.86,18.91,54900.0,16.2598,16.2684,16.2254,16.2684,54900.0
2013-11-27 13:40:00,18.91,18.94,18.9,18.9,97400.0,16.2684,16.2942,16.2598,16.2598,97400.0
2013-11-27 13:50:00,18.9,18.93,18.89,18.91,73800.0,16.2598,16.2856,16.2512,16.2684,73800.0
2013-11-27 14:00:00,18.91,18.91,18.86,18.87,38300.0,16.2684,16.2684,16.2254,16.234,38300.0
2013-11-27 14:10:00,18.88,18.88,18.85,18.87,70200.0,16.2426,16.2426,16.2168,16.234,70200.0
2013-11-27 14:20:00,18.87,18.88,18.85,18.86,60600.0,16.234,16.2426,16.2168,16.2254,60600.0
2013-11-27 14:30:00,18.85,18.91,18.85,18.91,81200.0,16.2168,16.2684,16.2168,16.2684,81200.0
2013-11-27 14:40:00,18.91,18.92,18.9,18.91,58000.0,16.2684,16.277,16.2598,16.2684,58000.0
2013-11-27 14:50:00,18.92,18.92,18.89,18.9,53400.0,16.277,16.277,16.2512,16.2598,53400.0
2013-11-27 15:00:00,18.89,18.91,18.88,18.89,80700.0,16.2512,16.2684,16.2426,16.2512,80700.0
2013-11-27 15:10:00,18.9,18.9,18.86,18.87,122100.0,16.2598,16.2598,16.2254,16.234,122100.0
2013-11-27 15:20:00,18.86,18.88,18.85,18.88,62600.0,16.2254,16.2426,16.2168,16.2426,62600.0
2013-11-27 15:30:00,18.88,18.89,18.85,18.86,137900.0,16.2426,16.2512,16.2168,16.2254,137900.0
2013-11-27 15:40:00,18.86,18.86,18.85,18.86,150700.0,16.2254,16.2254,16.2168,16.2254,150700.0
2013-11-27 15:50:00,18.86,18.89,18.83,18.85,440000.0,16.2254,16.2512,16.1996,16.2168,440000.0
2013-11-29 09:30:00,18.92,18.99,18.6,18.82,331300.0,16.277,16.3373,16.0017,16.191,331300.0
2013-11-29 09:40:00,18.81,18.85,18.75,18.83,158400.0,16.1824,16.2168,16.1308,16.1996,158400.0
2013-11-29 09:50:00,18.82,18.83,18.76,18.82,59800.0,16.191,16.1996,16.1394,16.191,59800.0
2013-11-29 10:00:00,18.83,18.84,18.77,18.79,75800.0,16.1996,16.2082,16.148,16.1652,75800.0
2013-11-29 10:10:00,18.79,18.84,18.78,18.84,69400.0,16.1652,16.2082,16.1566,16.2082,69400.0
2013-11-29 10:20:00,18.84,18.86,18.82,18.85,85300.0,16.2082,16.2254,16.191,16.2168,85300.0
2013-11-29 10:30:00,18.86,18.88,18.78,18.79,68600.0,16.2254,16.2426,16.1566,16.1652,68600.0
2013-11-29 10:40:00,18.79,18.8,18.73,18.74,138700.0,16.1652,16.1738,16.1136,16.1222,138700.0
2013-11-29 10:50:00,18.74,18.78,18.69,18.73,75000.0,16.1222,16.1566,16.0792,16.1136,75000.0
2013-11-29 11:00:00,18.73,18.74,18.7,18.71,89000.0,16.1136,16.1222,16.0878,16.0964,89000.0
2013-11-29 11:10:00,18.71,18.73,18.71,18.71,47500.0,16.0964,16.1136,16.0964,16.0964,47500.0
2013-11-29 11:20:00,18.71,18.76,18.71,18.74,88300.0,16.0964,16.1394,16.0964,16.1222,88300.0
2013-11-29 11:30:00,18.73,18.81,18.73,18.81,52600.0,16.1136,16.1824,16.1136,16.1824,52600.0
2013-11-29 11:40:00,18.82,18.82,18.78,18.81,46400.0,16.191,16.191,16.1566,16.1824,46400.0
2013-11-29 11:50:00,18.81,18.87,18.81,18.87,61900.0,16.1824,16.234,16.1824,16.234,61900.0
2013-11-29 12:00:00,18.86,18.93,18.85,18.93,112900.0,16.2254,16.2856,16.2168,16.2856,112900.0
2013-11-29 12:10:00,18.92,18.93,18.82,18.85,239900.0,16.277,16.2856,16.191,16.2168,239900.0
2013-11-29 12:20:00,18.85,18.85,18.77,18.83,146400.0,16.2168,16.2168,16.148,16.1996,146400.0
2013-11-29 12:30:00,18.83,18.88,18.82,18.85,94500.0,16.1996,16.2426,16.191,16.2168,94500.0
2013-11-29 12:40:00,18.85,18.85,18.7,18.7,173500.0,16.2168,16.2168,16.0878,16.0878,173500.0
2013-11-29 12:50:00,18.7,18.79,18.65,18.76,468400.0,16.0878,16.1652,16.0448,16.1394,468400.0
2013-12-02 09:30:00,18.79,18.8,18.62,18.64,135400.0,16.1652,16.1738,16.0189,16.0362,135400.0
2013-12-02 09:40:00,18.64,18.69,18.5,18.59,194200.0,16.0362,16.0792,15.9157,15.9931,194200.0
2013-12-02 09:50:00,18.58,18.77,18.58,18.76,88300.0,15.9845,16.148,15.9845,16.1394,88300.0
2013-12-02 10:00:00,18.75,18.76,18.6,18.69,172400.0,16.1308,16.1394,16.0017,16.0792,172400.0
2013-12-02 10:10:00,18.7,18.73,18.66,18.69,82300.0,16.0878,16.1136,16.0534,16.0792,82300.0
2013-12-02 10:20:00,18.69,18.71,18.62,18.66,86300.0,16.0792,16.0964,16.0189,16.0534,86300.0
2013-12-02 10:30:00,18.65,18.69,18.65,18.66,69100.0,16.0448,16.0792,16.0448,16.0534,69100.0
2013-12-02 10:40:00,18.67,18.67,18.59,18.62,79000.0,16.062,16.062,15.9931,16.0189,79000.0
2013-12-02 10:50:00,18.62,18.66,18.59,18.64,112500.0,16.0189,16.0534,15.9931,16.0362,112500.0
2013-12-02 11:00:00,18.63,18.67,18.63,18.64,90300.0,16.0276,16.062,16.0276,16.0362,90300.0
2013-12-02 11:10:00,18.64,18.64,18.57,18.59,87600.0,16.0362,16.0362,15.9759,15.9931,87600.0
2013-12-02 11:20:00,18.59,18.59,18.52,18.54,98100.0,15.9931,15.9931,15.9329,15.9501,98100.0
2013-12-02 11:30:00,18.54,18.57,18.52,18.56,117900.0,15.9501,15.9759,15.9329,15.9673,117900.0
2013-12-02 11:40:00,18.56,18.62,18.55,18.59,41000.0,15.9673,16.0189,15.9587,15.9931,41000.0
2013-12-02 11:50:00,18.59,18.64,18.58,18.63,39800.0,15.9931,16.0362,15.9845,16.0276,39800.0
2013-12-02 12:00:00,18.62,18.64,18.61,18.63,38700.0,16.0189,16.0362,16.0103,16.0276,38700.0
2013-12-02 12:10:00,18.64,18.65,18.63,18.64,43600.0,16.0362,16.0448,16.0276,16.0362,43600.0
2013-12-02 12:20:00,18.64,18.68,18.64,18.68,44800.0,16.0362,16.0706,16.0362,16.0706,44800.0
2013-12-02 12:30:00,18.68,18.68,18.63,18.64,65300.0,16.0706,16.0706,16.0276,16.0362,65300.0
2013-12-02 12:40:00,18.65,18.67,18.64,18.65,46900.0,16.0448,16.062,16.0362,16.0448,46900.0
2013-12-02 12:50:00,18.66,18.68,18.64,18.65,67200.0,16.0534,16.0706,16.0362,16.0448,67200.0
2013-12-02 13:00:00,18.66,18.66,18.62,18.63,31700.0,16.0534,16.0534,16.0189,16.0276,31700.0
2013-12-02 13:10:00,18.63,18.63,18.58,18.62,48800.0,16.0276,16.0276,15.9845,16.0189,48800.0
2013-12-02 13:20:00,18.62,18.62,18.57,18.58,76100.0,16.0189,16.0189,15.9759,15.9845,76100.0
2013-12-02 13:30:00,18.57,18.58,18.52,18.53,113700.0,15.9759,15.9845,15.9329,15.9415,113700.0
2013-12-02 13:40:00,18.53,18.55,18.53,18.53,135100.0,15.9415,15.9587,15.9415,15.9415,135100.0
2013-12-02 13:50:00,18.54,18.54,18.48,18.48,68500.0,15.9501,15.9501,15.8985,15.8985,68500.0
2013-12-02 14:00:00,18.48,18.49,18.45,18.46,86300.0,15.8985,15.9071,15.8727,15.8813,86300.0
2013-12-02 14:10:00,18.46,18.46,18.4,18.4,115400.0,15.8813,15.8813,15.8297,15.8297,115400.0
2013-12-02 14:20:00,18.41,18.43,18.37,18.4,173000.0,15.8383,15.8555,15.8039,15.8297,173000.0
2013-12-02 14:30:00,18.4,18.45,18.4,18.44,72000.0,15.8297,15.8727,15.8297,15.8641,72000.0
2013-12-02 14:40:00,18.44,18.48,18.41,18.48,136200.0,15.8641,15.8985,15.8383,15.8985,136200.0
2013-12-02 14:50:00,18.48,18.52,18.45,18.5,123400.0,15.8985,15.9329,15.8727,15.9157,123400.0
2013-12-02 15:00:00,18.51,18.52,18.48,18.5,84000.0,15.9243,15.9329,15.8985,15.9157,84000.0
2013-12-02 15:10:00,18.51,18.53,18.48,18.5,130000.0,15.9243,15.9415,15.8985,15.9157,130000.0
2013-12-02 15:20:00,18.5,18.51,18.46,18.5,230600.0,15.9157,15.9243,15.8813,15.9157,230600.0
2013-12-02 15:30:00,18.5,18.52,18.45,18.5,261600.0,15.9157,15.9329,15.8727,15.9157,261600.0
2013-12-02 15:40:00,18.5,18.53,18.48,18.52,565300.0,15.9157,15.9415,15.8985,15.9329,565300.0
2013-12-02 15:50:00,18.52,18.53,18.45,18.49,817700.0,15.9329,15.9415,15.8727,15.9071,817700.0
2013-12-03 09:30:00,18.35,18.59,18.25,18.32,219700.0,15.7867,15.9931,15.7006,15.7609,219700.0
2013-12-03 09:40:00,18.32,18.39,18.26,18.35,231500.0,15.7609,15.8211,15.7092,15.7867,231500.0
2013-12-03 09:50:00,18.36,18.47,18.36,18.47,165300.0,15.7953,15.8899,15.7953,15.8899,165300.0
2013-12-03 10:00:00,18.47,18.54,18.45,18.47,228200.0,15.8899,15.9501,15.8727,15.8899,228200.0
2013-12-03 10:10:00,18.47,18.54,18.47,18.5,176200.0,15.8899,15.9501,15.8899,15.9157,176200.0
2013-12-03 10:20:00,18.49,18.52,18.39,18.4,119100.0,15.9071,15.9329,15.8211,15.8297,119100.0
2013-12-03 10:30:00,18.41,18.43,18.38,18.41,112000.0,15.8383,15.8555,15.8125,15.8383,112000.0
2013-12-03 10:40:00,18.41,18.44,18.39,18.42,93800.0,15.8383,15.8641,15.8211,15.8469,93800.0
2013-12-03 10:50:00,18.42,18.43,18.39,18.42,562000.0,15.8469,15.8555,15.8211,15.8469,562000.0
2013-12-03 11:00:00,18.42,18.43,18.39,18.43,96500.0,15.8469,15.8555,15.8211,15.8555,96500.0
2013-12-03 11:10:00,18.43,18.53,18.43,18.51,253900.0,15.8555,15.9415,15.8555,15.9243,253900.0
2013-12-03 11:20:00,18.51,18.52,18.46,18.49,199300.0,15.9243,15.9329,15.8813,15.9071,199300.0
2013-12-03 11:30:00,18.49,18.53,18.48,18.51,130100.0,15.9071,15.9415,15.8985,15.9243,130100.0
2013-12-03 11:40:00,18.51,18.53,18.47,18.47,80200.0,15.9243,15.9415,15.8899,15.8899,80200.0
2013-12-03 11:50:00,18.47,18.53,18.45,18.5,76800.0,15.8899,15.9415,15.8727,15.9157,76800.0
2013-12-03 12:00:00,18.5,18.54,18.49,18.54,178200.0,15.9157,15.9501,15.9071,15.9501,178200.0
2013-12-03 12:10:00,18.53,18.54,18.5,18.5,73400.0,15.9415,15.9501,15.9157,15.9157,73400.0
2013-12-03 12:20:00,18.49,18.51,18.46,18.46,60700.0,15.9071,15.9243,15.8813,15.8813,60700.0
2013-12-03 12:30:00,18.45,18.46,18.41,18.44,453100.0,15.8727,15.8813,15.8383,15.8641,453100.0
2013-12-03 12:40:00,18.44,18.46,18.41,18.43,181900.0,15.8641,15.8813,15.8383,15.8555,181900.0
2013-12-03 12:50:00,18.42,18.45,18.42,18.43,80500.0,15.8469,15.8727,15.8469,15.8555,80500.0
2013-12-03 13:00:00,18.42,18.42,18.37,18.4,83000.0,15.8469,15.8469,15.8039,15.8297,83000.0
2013-12-03 13:10:00,18.4,18.41,18.38,18.4,74800.0,15.8297,15.8383,15.8125,15.8297,74800.0
2013-12-03 13:20:00,18.4,18.41,18.38,18.4,82000.0,15.8297,15.8383,15.8125,15.8297,82000.0
2013-12-03 13:30:00,18.39,18.4,18.34,18.37,105300.0,15.8211,15.8297,15.7781,15.8039,105300.0
2013-12-03 13:40:00,18.37,18.38,18.32,18.33,46600.0,15.8039,15.8125,15.7609,15.7695,46600.0
2013-12-03 13:50:00,18.32,18.35,18.3,18.32,72900.0,15.7609,15.7867,15.7436,15.7609,72900.0
2013-12-03 14:00:00,18.31,18.32,18.24,18.25,151200.0,15.7523,15.7609,15.692,15.7006,151200.0
2013-12-03 14:10:00,18.25,18.29,18.19,18.22,267300.0,15.7006,15.735,15.649,15.6748,267300.0
2013-12-03 14:20:00,18.23,18.3,18.22,18.29,134800.0,15.6834,15.7436,15.6748,15.735,134800.0
2013-12-03 14:30:00,18.28,18.39,18.28,18.37,141500.0,15.7264,15.8211,15.7264,15.8039,141500.0
2013-12-03 14:40:00,18.38,18.38,18.33,18.37,174700.0,15.8125,15.8125,15.7695,15.8039,174700.0
2013-12-03 14:50:00,18.37,18.39,18.36,18.39,83700.0,15.8039,15.8211,15.7953,15.8211,83700.0
2013-12-03 15:00:00,18.38,18.4,18.34,18.34,90200.0,15.8125,15.8297,15.7781,15.7781,90200.0
2013-12-03 15:10:00,18.34,18.35,18.31,18.32,47700.0,15.7781,15.7867,15.7523,15.7609,47700.0
2013-12-03 15:20:00,18.31,18.32,18.28,18.3,144800.0,15.7523,15.7609,15.7264,15.7436,144800.0
2013-12-03 15:30:00,18.3,18.36,18.28,18.36,240100.0,15.7436,15.7953,15.7264,15.7953,240100.0
2013-12-03 15:40:00,18.36,18.4,18.35,18.4,395700.0,15.7953,15.8297,15.7867,15.8297,395700.0
2013-12-03 15:50:00,18.4,18.46,18.39,18.43,672600.0,15.8297,15.8813,15.8211,15.8555,672600.0
2013-12-04 09:30:00,18.18,18.23,17.99,18.0,374000.0,15.6404,15.6834,15.477,15.4856,374000.0
2013-12-04 09:40:00,18.01,18.06,17.92,18.02,235200.0,15.4942,15.5372,15.4167,15.5028,235200.0
2013-12-04 09:50:00,18.01,18.08,17.98,18.08,181500.0,15.4942,15.5544,15.4684,15.5544,181500.0
2013-12-04 10:00:00,18.07,18.5,18.05,18.44,440700.0,15.5458,15.9157,15.5286,15.8641,440700.0
2013-12-04 10:10:00,18.45,18.55,18.37,18.53,210100.0,15.8727,15.9587,15.8039,15.9415,210100.0
2013-12-04 10:20:00,18.53,18.58,18.43,18.45,206600.0,15.9415,15.9845,15.8555,15.8727,206600.0
2013-12-04 10:30:00,18.45,18.51,18.35,18.37,203400.0,15.8727,15.9243,15.7867,15.8039,203400.0
2013-12-04 10:40:00,18.38,18.49,18.37,18.47,108600.0,15.8125,15.9071,15.8039,15.8899,108600.0
2013-12-04 10:50:00,18.48,18.55,18.45,18.51,239900.0,15.8985,15.9587,15.8727,15.9243,239900.0
2013-12-04 11:00:00,18.51,18.59,18.49,18.54,92000.0,15.9243,15.9931,15.9071,15.9501,92000.0
2013-12-04 11:10:00,18.53,18.55,18.51,18.51,70100.0,15.9415,15.9587,15.9243,15.9243,70100.0
2013-12-04 11:20:00,18.52,18.55,18.5,18.55,66400.0,15.9329,15.9587,15.9157,15.9587,66400.0
2013-12-04 11:30:00,18.54,18.56,18.5,18.5,68700.0,15.9501,15.9673,15.9157,15.9157,68700.0
2013-12-04 11:40:00,18.5,18.55,18.47,18.49,114800.0,15.9157,15.9587,15.8899,15.9071,114800.0
2013-12-04 11:50:00,18.48,18.48,18.41,18.42,83200.0,15.8985,15.8985,15.8383,15.8469,83200.0
2013-12-04 12:00:00,18.41,18.41,18.33,18.34,122100.0,15.8383,15.8383,15.7695,15.7781,122100.0
2013-12-04 12:10:00,18.35,18.35,18.26,18.28,97500.0,15.7867,15.7867,15.7092,15.7264,97500.0
2013-12-04 12:20:00,18.27,18.3,18.26,18.29,64000.0,15.7178,15.7436,15.7092,15.735,64000.0
2013-12-04 12:30:00,18.28,18.34,18.28,18.33,149500.0,15.7264,15.7781,15.7264,15.7695,149500.0
2013-12-04 12:40:00,18.33,18.33,18.28,18.28,127500.0,15.7695,15.7695,15.7264,15.7264,127500.0
2013-12-04 12:50:00,18.29,18.29,18.26,18.26,105200.0,15.735,15.735,15.7092,15.7092,105200.0
2013-12-04 13:00:00,18.27,18.32,18.26,18.28,85700.0,15.7178,15.7609,15.7092,15.7264,85700.0
2013-12-04 13:10:00,18.29,18.29,18.16,18.17,95000.0,15.735,15.735,15.6232,15.6318,95000.0
2013-12-04 13:20:00,18.18,18.19,18.12,18.12,457800.0,15.6404,15.649,15.5888,15.5888,457800.0
2013-12-04 13:30:00,18.12,18.21,18.08,18.21,302000.0,15.5888,15.6662,15.5544,15.6662,302000.0
2013-12-04 13:40:00,18.2,18.24,18.18,18.23,251600.0,15.6576,15.692,15.6404,15.6834,251600.0
2013-12-04 13:50:00,18.23,18.34,18.22,18.26,217300.0,15.6834,15.7781,15.6748,15.7092,217300.0
2013-12-04 14:00:00,18.26,18.3,18.24,18.26,171900.0,15.7092,15.7436,15.692,15.7092,171900.0
2013-12-04 14:10:00,18.26,18.33,18.26,18.29,90700.0,15.7092,15.7695,15.7092,15.735,90700.0
2013-12-04 14:20:00,18.29,18.29,18.22,18.23,90800.0,15.735,15.735,15.6748,15.6834,90800.0
2013-12-04 14:30:00,18.23,18.29,18.22,18.27,98100.0,15.6834,15.735,15.6748,15.7178,98100.0
2013-12-04 14:40:00,18.27,18.29,18.27,18.29,90400.0,15.7178,15.735,15.7178,15.735,90400.0
2013-12-04 14:50:00,18.29,18.3,18.26,18.27,76600.0,15.735,15.7436,15.7092,15.7178,76600.0
2013-12-04 15:00:00,18.27,18.28,18.25,18.25,122000.0,15.7178,15.7264,15.7006,15.7006,122000.0
2013-12-04 15:10:00,18.25,18.39,18.25,18.38,175100.0,15.7006,15.8211,15.7006,15.8125,175100.0
2013-12-04 15:20:00,18.39,18.41,18.37,18.41,197800.0,15.8211,15.8383,15.8039,15.8383,197800.0
2013-12-04 15:30:00,18.41,18.44,18.37,18.4,220700.0,15.8383,15.8641,15.8039,15.8297,220700.0
2013-12-04 15:40:00,18.4,18.43,18.35,18.36,405400.0,15.8297,15.8555,15.7867,15.7953,405400.0
2013-12-04 15:50:00,18.36,18.37,18.33,18.34,550000.0,15.7953,15.8039,15.7695,15.7781,550000.0
2013-12-05 09:30:00,18.24,18.32,18.16,18.25,125700.0,15.692,15.7609,15.6232,15.7006,125700.0
2013-12-05 09:40:00,18.25,18.27,18.19,18.26,83100.0,15.7006,15.7178,15.649,15.7092,83100.0
2013-12-05 09:50:00,18.26,18.29,18.21,18.26,127200.0,15.7092,15.735,15.6662,15.7092,127200.0
2013-12-05 10:00:00,18.27,18.29,18.22,18.24,168000.0,15.7178,15.735,15.6748,15.692,168000.0
2013-12-05 10:10:00,18.23,18.25,18.09,18.12,545500.0,15.6834,15.7006,15.563,15.5888,545500.0
2013-12-05 10:20:00,18.12,18.12,18.04,18.1,218100.0,15.5888,15.5888,15.52,15.5716,218100.0
2013-12-05 10:30:00,18.11,18.11,18.03,18.03,177500.0,15.5802,15.5802,15.5114,15.5114,177500.0
2013-12-05 10:40:00,18.04,18.06,17.93,18.01,302100.0,15.52,15.5372,15.4253,15.4942,302100.0
2013-12-05 10:50:00,18.02,18.07,17.99,18.02,126600.0,15.5028,15.5458,15.477,15.5028,126600.0
2013-12-05 11:00:00,18.02,18.09,17.99,18.08,162900.0,15.5028,15.563,15.477,15.5544,162900.0
2013-12-05 11:10:00,18.07,18.11,18.05,18.05,239000.0,15.5458,15.5802,15.5286,15.5286,239000.0
2013-12-05 11:20:00,18.05,18.07,18.03,18.03,92400.0,15.5286,15.5458,15.5114,15.5114,92400.0
2013-12-05 11:30:00,18.03,18.05,17.97,18.01,137900.0,15.5114,15.5286,15.4597,15.4942,137900.0
2013-12-05 11:40:00,18.0,18.03,17.97,18.03,108300.0,15.4856,15.5114,15.4597,15.5114,108300.0
2013-12-05 11:50:00,18.02,18.12,18.02,18.1,187300.0,15.5028,15.5888,15.5028,15.5716,187300.0
2013-12-05 12:00:00,18.09,18.14,18.06,18.11,171900.0,15.563,15.606,15.5372,15.5802,171900.0
2013-12-05 12:10:00,18.11,18.14,18.1,18.11,98000.0,15.5802,15.606,15.5716,15.5802,98000.0
2013-12-05 12:20:00,18.11,18.11,18.08,18.08,91100.0,15.5802,15.5802,15.5544,15.5544,91100.0
2013-12-05 12:30:00,18.08,18.09,17.99,18.0,95000.0,15.5544,15.563,15.477,15.4856,95000.0
2013-12-05 12:40:00,18.01,18.05,18.0,18.01,81800.0,15.4942,15.5286,15.4856,15.4942,81800.0
2013-12-05 12:50:00,18.01,18.02,17.97,17.97,178600.0,15.4942,15.5028,15.4597,15.4597,178600.0
2013-12-05 13:00:00,17.98,17.99,17.96,17.97,84700.0,15.4684,15.477,15.4511,15.4597,84700.0
2013-12-05 13:10:00,17.96,17.97,17.93,17.96,91600.0,15.4511,15.4597,15.4253,15.4511,91600.0
2013-12-05 13:20:00,17.95,17.97,17.93,17.94,101100.0,15.4425,15.4597,15.4253,15.4339,101100.0
2013-12-05 13:30:00,17.95,17.97,17.93,17.96,70900.0,15.4425,15.4597,15.4253,15.4511,70900.0
2013-12-05 13:40:00,17.97,17.97,17.93,17.97,67300.0,15.4597,15.4597,15.4253,15.4597,67300.0
2013-12-05 13:50:00,17.96,18.0,17.95,17.97,128000.0,15.4511,15.4856,15.4425,15.4597,128000.0
2013-12-05 14:00:00,17.98,18.01,17.96,17.97,165400.0,15.4684,15.4942,15.4511,15.4597,165400.0
2013-12-05 14:10:00,17.97,17.97,17.91,17.94,126600.0,15.4597,15.4597,15.4081,15.4339,126600.0
2013-12-05 14:20:00,17.95,17.95,17.91,17.91,90200.0,15.4425,15.4425,15.4081,15.4081,90200.0
2013-12-05 14:30:00,17.92,17.93,17.86,17.9,190600.0,15.4167,15.4253,15.3651,15.3995,190600.0
2013-12-05 14:40:00,17.9,17.92,17.88,17.89,106800.0,15.3995,15.4167,15.3823,15.3909,106800.0
2013-12-05 14:50:00,17.88,17.89,17.84,17.87,159300.0,15.3823,15.3909,15.3479,15.3737,159300.0
2013-12-05 15:00:00,17.87,17.96,17.87,17.95,214500.0,15.3737,15.4511,15.3737,15.4425,214500.0
2013-12-05 15:10:00,17.95,17.96,17.92,17.95,572400.0,15.4425,15.4511,15.4167,15.4425,572400.0
2013-12-05 15:20:00,17.95,17.99,17.93,17.96,161300.0,15.4425,15.477,15.4253,15.4511,161300.0
2013-12-05 15:30:00,17.96,18.04,17.96,17.98,460600.0,15.4511,15.52,15.4511,15.4684,460600.0
2013-12-05 15:40:00,17.98,18.0,17.94,17.96,513500.0,15.4684,15.4856,15.4339,15.4511,513500.0
2013-12-05 15:50:00,17.96,18.0,17.95,17.99,1062800.0,15.4511,15.4856,15.4425,15.477,1062800.0
2013-12-06 09:30:00,18.25,18.42,18.17,18.25,471200.0,15.7006,15.8469,15.6318,15.7006,471200.0
2013-12-06 09:40:00,18.24,18.27,18.08,18.14,259500.0,15.692,15.7178,15.5544,15.606,259500.0
2013-12-06 09:50:00,18.13,18.29,18.13,18.2,125500.0,15.5974,15.735,15.5974,15.6576,125500.0
2013-12-06 10:00:00,18.2,18.24,18.17,18.19,232000.0,15.6576,15.692,15.6318,15.649,232000.0
2013-12-06 10:10:00,18.18,18.34,18.18,18.31,179000.0,15.6404,15.7781,15.6404,15.7523,179000.0
2013-12-06 10:20:00,18.31,18.37,18.26,18.28,181500.0,15.7523,15.8039,15.7092,15.7264,181500.0
2013-12-06 10:30:00,18.27,18.38,18.25,18.36,181200.0,15.7178,15.8125,15.7006,15.7953,181200.0
2013-12-06 10:40:00,18.35,18.39,18.25,18.26,439700.0,15.7867,15.8211,15.7006,15.7092,439700.0
2013-12-06 10:50:00,18.25,18.32,18.24,18.31,142500.0,15.7006,15.7609,15.692,15.7523,142500.0
2013-12-06 11:00:00,18.31,18.41,18.3,18.4,209100.0,15.7523,15.8383,15.7436,15.8297,209100.0
2013-12-06 11:10:00,18.4,18.46,18.38,18.43,198600.0,15.8297,15.8813,15.8125,15.8555,198600.0
2013-12-06 11:20:00,18.43,18.44,18.4,18.43,109900.0,15.8555,15.8641,15.8297,15.8555,109900.0
2013-12-06 11:30:00,18.42,18.46,18.42,18.44,100700.0,15.8469,15.8813,15.8469,15.8641,100700.0
2013-12-06 11:40:00,18.45,18.47,18.42,18.47,224300.0,15.8727,15.8899,15.8469,15.8899,224300.0
2013-12-06 11:50:00,18.47,18.47,18.44,18.45,171000.0,15.8899,15.8899,15.8641,15.8727,171000.0
2013-12-06 12:00:00,18.45,18.46,18.38,18.4,103300.0,15.8727,15.8813,15.8125,15.8297,103300.0
2013-12-06 12:10:00,18.39,18.43,18.38,18.41,57800.0,15.8211,15.8555,15.8125,15.8383,57800.0
2013-12-06 12:20:00,18.42,18.43,18.41,18.43,45800.0,15.8469,15.8555,15.8383,15.8555,45800.0
2013-12-06 12:30:00,18.43,18.44,18.41,18.44,72500.0,15.8555,15.8641,15.8383,15.8641,72500.0
2013-12-06 12:40:00,18.44,18.46,18.42,18.44,86200.0,15.8641,15.8813,15.8469,15.8641,86200.0
2013-12-06 12:50:00,18.44,18.46,18.41,18.46,75000.0,15.8641,15.8813,15.8383,15.8813,75000.0
2013-12-06 13:00:00,18.46,18.46,18.38,18.38,106600.0,15.8813,15.8813,15.8125,15.8125,106600.0
2013-12-06 13:10:00,18.38,18.39,18.37,18.39,194900.0,15.8125,15.8211,15.8039,15.8211,194900.0
2013-12-06 13:20:00,18.39,18.39,18.35,18.35,34300.0,15.8211,15.8211,15.7867,15.7867,34300.0
2013-12-06 13:30:00,18.35,18.41,18.34,18.35,107800.0,15.7867,15.8383,15.7781,15.7867,107800.0
2013-12-06 13:40:00,18.35,18.44,18.33,18.43,163600.0,15.7867,15.8641,15.7695,15.8555,163600.0
2013-12-06 13:50:00,18.43,18.44,18.39,18.39,52900.0,15.8555,15.8641,15.8211,15.8211,52900.0
2013-12-06 14:00:00,18.39,18.4,18.35,18.39,72900.0,15.8211,15.8297,15.7867,15.8211,72900.0
2013-12-06 14:10:00,18.39,18.39,18.34,18.34,62500.0,15.8211,15.8211,15.7781,15.7781,62500.0
2013-12-06 14:20:00,18.33,18.34,18.32,18.34,99200.0,15.7695,15.7781,15.7609,15.7781,99200.0
2013-12-06 14:30:00,18.34,18.36,18.31,18.31,104300.0,15.7781,15.7953,15.7523,15.7523,104300.0
2013-12-06 14:40:00,18.31,18.32,18.28,18.28,397800.0,15.7523,15.7609,15.7264,15.7264,397800.0
2013-12-06 14:50:00,18.28,18.29,18.23,18.23,178900.0,15.7264,15.735,15.6834,15.6834,178900.0
2013-12-06 15:00:00,18.23,18.26,18.23,18.24,169600.0,15.6834,15.7092,15.6834,15.692,169600.0
2013-12-06 15:10:00,18.24,18.25,18.18,18.19,307600.0,15.692,15.7006,15.6404,15.649,307600.0
2013-12-06 15:20:00,18.18,18.2,18.14,18.14,169800.0,15.6404,15.6576,15.606,15.606,169800.0
2013-12-06 15:30:00,18.15,18.16,18.11,18.11,291300.0,15.6146,15.6232,15.5802,15.5802,291300.0
2013-12-06 15:40:00,18.11,18.18,18.11,18.13,444200.0,15.5802,15.6404,15.5802,15.5974,444200.0
2013-12-06 15:50:00,18.13,18.18,18.13,18.18,872000.0,15.5974,15.6404,15.5974,15.6404,872000.0
2013-12-09 09:30:00,18.22,18.36,18.17,18.23,232900.0,15.6748,15.7953,15.6318,15.6834,232900.0
2013-12-09 09:40:00,18.23,18.47,18.22,18.43,276700.0,15.6834,15.8899,15.6748,15.8555,276700.0
2013-12-09 09:50:00,18.43,18.48,18.39,18.48,254600.0,15.8555,15.8985,15.8211,15.8985,254600.0
2013-12-09 10:00:00,18.48,18.48,18.37,18.41,195000.0,15.8985,15.8985,15.8039,15.8383,195000.0
2013-12-09 10:10:00,18.42,18.46,18.4,18.41,342000.0,15.8469,15.8813,15.8297,15.8383,342000.0
2013-12-09 10:20:00,18.41,18.42,18.31,18.32,137600.0,15.8383,15.8469,15.7523,15.7609,137600.0
2013-12-09 10:30:00,18.32,18.36,18.27,18.35,88900.0,15.7609,15.7953,15.7178,15.7867,88900.0
2013-12-09 10:40:00,18.35,18.38,18.32,18.35,84500.0,15.7867,15.8125,15.7609,15.7867,84500.0
2013-12-09 10:50:00,18.35,18.42,18.35,18.4,152000.0,15.7867,15.8469,15.7867,15.8297,152000.0
2013-12-09 11:00:00,18.4,18.43,18.38,18.41,85000.0,15.8297,15.8555,15.8125,15.8383,85000.0
2013-12-09 11:10:00,18.4,18.41,18.36,18.36,77100.0,15.8297,15.8383,15.7953,15.7953,77100.0
2013-12-09 11:20:00,18.37,18.43,18.37,18.41,102100.0,15.8039,15.8555,15.8039,15.8383,102100.0
2013-12-09 11:30:00,18.4,18.44,18.39,18.44,115100.0,15.8297,15.8641,15.8211,15.8641,115100.0
2013-12-09 11:40:00,18.44,18.44,18.39,18.39,96900.0,15.8641,15.8641,15.8211,15.8211,96900.0
2013-12-09 11:50:00,18.4,18.43,18.39,18.4,82200.0,15.8297,15.8555,15.8211,15.8297,82200.0
2013-12-09 12:00:00,18.4,18.42,18.36,18.36,71200.0,15.8297,15.8469,15.7953,15.7953,71200.0
2013-12-09 12:10:00,18.37,18.49,18.37,18.49,139900.0,15.8039,15.9071,15.8039,15.9071,139900.0
2013-12-09 12:20:00,18.49,18.51,18.47,18.48,123800.0,15.9071,15.9243,15.8899,15.8985,123800.0
2013-12-09 12:30:00,18.48,18.49,18.43,18.48,118900.0,15.8985,15.9071,15.8555,15.8985,118900.0
2013-12-09 12:40:00,18.48,18.54,18.47,18.52,162200.0,15.8985,15.9501,15.8899,15.9329,162200.0
2013-12-09 12:50:00,18.53,18.64,18.53,18.61,323300.0,15.9415,16.0362,15.9415,16.0103,323300.0
2013-12-09 13:00:00,18.61,18.63,18.54,18.56,79500.0,16.0103,16.0276,15.9501,15.9673,79500.0
2013-12-09 13:10:00,18.56,18.56,18.54,18.54,60700.0,15.9673,15.9673,15.9501,15.9501,60700.0
2013-12-09 13:20:00,18.54,18.57,18.53,18.54,118800.0,15.9501,15.9759,15.9415,15.9501,118800.0
2013-12-09 13:30:00,18.55,18.56,18.52,18.52,51200.0,15.9587,15.9673,15.9329,15.9329,51200.0
2013-12-09 13:40:00,18.52,18.52,18.46,18.5,99400.0,15.9329,15.9329,15.8813,15.9157,99400.0
2013-12-09 13:50:00,18.49,18.51,18.46,18.46,86900.0,15.9071,15.9243,15.8813,15.8813,86900.0
2013-12-09 14:00:00,18.46,18.49,18.45,18.48,78600.0,15.8813,15.9071,15.8727,15.8985,78600.0
2013-12-09 14:10:00,18.48,18.48,18.45,18.46,149300.0,15.8985,15.8985,15.8727,15.8813,149300.0
2013-12-09 14:20:00,18.47,18.48,18.44,18.46,85500.0,15.8899,15.8985,15.8641,15.8813,85500.0
2013-12-09 14:30:00,18.46,18.47,18.43,18.43,115600.0,15.8813,15.8899,15.8555,15.8555,115600.0
2013-12-09 14:40:00,18.43,18.46,18.43,18.44,79500.0,15.8555,15.8813,15.8555,15.8641,79500.0
2013-12-09 14:50:00,18.44,18.45,18.41,18.42,65800.0,15.8641,15.8727,15.8383,15.8469,65800.0
2013-12-09 15:00:00,18.43,18.44,18.41,18.44,68400.0,15.8555,15.8641,15.8383,15.8641,68400.0
2013-12-09 15:10:00,18.44,18.46,18.43,18.44,293400.0,15.8641,15.8813,15.8555,15.8641,293400.0
2013-12-09 15:20:00,18.44,18.45,18.39,18.4,118200.0,15.8641,15.8727,15.8211,15.8297,118200.0
2013-12-09 15:30:00,18.4,18.41,18.36,18.36,166900.0,15.8297,15.8383,15.7953,15.7953,166900.0
2013-12-09 15:40:00,18.36,18.39,18.33,18.39,263800.0,15.7953,15.8211,15.7695,15.8211,263800.0
2013-12-09 15:50:00,18.38,18.39,18.32,18.32,667900.0,15.8125,15.8211,15.7609,15.7609,667900.0
2013-12-10 09:30:00,18.49,18.97,18.49,18.86,497900.0,15.9071,16.3201,15.9071,16.2254,497900.0
2013-12-10 09:40:00,18.87,18.88,18.47,18.6,507400.0,16.234,16.2426,15.8899,16.0017,507400.0
2013-12-10 09:50:00,18.61,18.74,18.52,18.55,214900.0,16.0103,16.1222,15.9329,15.9587,214900.0
2013-12-10 10:00:00,18.54,18.7,18.51,18.69,167600.0,15.9501,16.0878,15.9243,16.0792,167600.0
2013-12-10 10:10:00,18.69,18.75,18.65,18.7,211100.0,16.0792,16.1308,16.0448,16.0878,211100.0
2013-12-10 10:20:00,18.69,18.73,18.65,18.66,134300.0,16.0792,16.1136,16.0448,16.0534,134300.0
2013-12-10 10:30:00,18.67,18.7,18.62,18.65,133700.0,16.062,16.0878,16.0189,16.0448,133700.0
2013-12-10 10:40:00,18.64,18.64,18.53,18.54,124600.0,16.0362,16.0362,15.9415,15.9501,124600.0
2013-12-10 10:50:00,18.54,18.59,18.52,18.55,123500.0,15.9501,15.9931,15.9329,15.9587,123500.0
2013-12-10 11:00:00,18.54,18.58,18.49,18.49,96300.0,15.9501,15.9845,15.9071,15.9071,96300.0
2013-12-10 11:10:00,18.49,18.5,18.42,18.46,158800.0,15.9071,15.9157,15.8469,15.8813,158800.0
2013-12-10 11:20:00,18.46,18.47,18.43,18.44,146000.0,15.8813,15.8899,15.8555,15.8641,146000.0
2013-12-10 11:30:00,18.44,18.45,18.41,18.43,160800.0,15.8641,15.8727,15.8383,15.8555,160800.0
2013-12-10 11:40:00,18.42,18.5,18.42,18.49,110700.0,15.8469,15.9157,15.8469,15.9071,110700.0
2013-12-10 11:50:00,18.48,18.49,18.43,18.44,92700.0,15.8985,15.9071,15.8555,15.8641,92700.0
2013-12-10 12:00:00,18.45,18.47,18.38,18.38,229300.0,15.8727,15.8899,15.8125,15.8125,229300.0
2013-12-10 12:10:00,18.38,18.53,18.38,18.53,165300.0,15.8125,15.9415,15.8125,15.9415,165300.0
2013-12-10 12:20:00,18.53,18.55,18.49,18.54,101000.0,15.9415,15.9587,15.9071,15.9501,101000.0
2013-12-10 12:30:00,18.54,18.55,18.5,18.5,31500.0,15.9501,15.9587,15.9157,15.9157,31500.0
2013-12-10 12:40:00,18.51,18.52,18.47,18.48,38800.0,15.9243,15.9329,15.8899,15.8985,38800.0
2013-12-10 12:50:00,18.48,18.54,18.48,18.52,46100.0,15.8985,15.9501,15.8985,15.9329,46100.0
2013-12-10 13:00:00,18.51,18.54,18.5,18.52,46900.0,15.9243,15.9501,15.9157,15.9329,46900.0
2013-12-10 13:10:00,18.52,18.56,18.51,18.53,39500.0,15.9329,15.9673,15.9243,15.9415,39500.0
2013-12-10 13:20:00,18.52,18.52,18.46,18.48,60900.0,15.9329,15.9329,15.8813,15.8985,60900.0
2013-12-10 13:30:00,18.48,18.52,18.47,18.51,49500.0,15.8985,15.9329,15.8899,15.9243,49500.0
2013-12-10 13:40:00,18.51,18.51,18.47,18.49,26300.0,15.9243,15.9243,15.8899,15.9071,26300.0
2013-12-10 13:50:00,18.48,18.49,18.41,18.41,99500.0,15.8985,15.9071,15.8383,15.8383,99500.0
2013-12-10 14:00:00,18.41,18.5,18.41,18.49,54500.0,15.8383,15.9157,15.8383,15.9071,54500.0
2013-12-10 14:10:00,18.49,18.5,18.48,18.48,43600.0,15.9071,15.9157,15.8985,15.8985,43600.0
2013-12-10 14:20:00,18.48,18.49,18.42,18.42,106200.0,15.8985,15.9071,15.8469,15.8469,106200.0
2013-12-10 14:30:00,18.42,18.42,18.38,18.42,82700.0,15.8469,15.8469,15.8125,15.8469,82700.0
2013-12-10 14:40:00,18.42,18.42,18.38,18.41,137700.0,15.8469,15.8469,15.8125,15.8383,137700.0
2013-12-10 14:50:00,18.41,18.42,18.39,18.41,82800.0,15.8383,15.8469,15.8211,15.8383,82800.0
2013-12-10 15:00:00,18.41,18.46,18.41,18.44,90800.0,15.8383,15.8813,15.8383,15.8641,90800.0
2013-12-10 15:10:00,18.43,18.44,18.39,18.39,71900.0,15.8555,15.8641,15.8211,15.8211,71900.0
2013-12-10 15:20:00,18.39,18.46,18.39,18.44,126400.0,15.8211,15.8813,15.8211,15.8641,126400.0
2013-12-10 15:30:00,18.44,18.44,18.42,18.44,132200.0,15.8641,15.8641,15.8469,15.8641,132200.0
2013-12-10 15:40:00,18.44,18.46,18.43,18.44,218800.0,15.8641,15.8813,15.8555,15.8641,218800.0
2013-12-10 15:50:00,18.44,18.45,18.42,18.42,312500.0,15.8641,15.8727,15.8469,15.8469,312500.0
2013-12-11 09:30:00,18.4,18.42,18.16,18.29,137800.0,15.8297,15.8469,15.6232,15.735,137800.0
2013-12-11 09:40:00,18.27,18.27,18.12,18.14,136800.0,15.7178,15.7178,15.5888,15.606,136800.0
2013-12-11 09:50:00,18.13,18.24,18.1,18.15,292800.0,15.5974,15.692,15.5716,15.6146,292800.0
2013-12-11 10:00:00,18.14,18.22,18.13,18.22,171600.0,15.606,15.6748,15.5974,15.6748,171600.0
2013-12-11 10:10:00,18.22,18.27,18.15,18.19,300900.0,15.6748,15.7178,15.6146,15.649,300900.0
2013-12-11 10:20:00,18.2,18.23,18.14,18.18,352200.0,15.6576,15.6834,15.606,15.6404,352200.0
2013-12-11 10:30:00,18.18,18.24,18.14,18.23,181400.0,15.6404,15.692,15.606,15.6834,181400.0
2013-12-11 10:40:00,18.23,18.23,18.12,18.12,96700.0,15.6834,15.6834,15.5888,15.5888,96700.0
2013-12-11 10:50:00,18.12,18.15,18.1,18.12,91700.0,15.5888,15.6146,15.5716,15.5888,91700.0
2013-12-11 11:00:00,18.12,18.18,18.12,18.13,77800.0,15.5888,15.6404,15.5888,15.5974,77800.0
2013-12-11 11:10:00,18.13,18.16,18.11,18.12,73700.0,15.5974,15.6232,15.5802,15.5888,73700.0
2013-12-11 11:20:00,18.13,18.14,18.06,18.13,196500.0,15.5974,15.606,15.5372,15.5974,196500.0
2013-12-11 11:30:00,18.12,18.15,18.1,18.13,74500.0,15.5888,15.6146,15.5716,15.5974,74500.0
2013-12-11 11:40:00,18.13,18.14,18.03,18.05,147900.0,15.5974,15.606,15.5114,15.5286,147900.0
2013-12-11 11:50:00,18.05,18.06,18.02,18.05,80000.0,15.5286,15.5372,15.5028,15.5286,80000.0
2013-12-11 12:00:00,18.04,18.04,18.01,18.03,86600.0,15.52,15.52,15.4942,15.5114,86600.0
2013-12-11 12:10:00,18.03,18.06,18.01,18.01,102000.0,15.5114,15.5372,15.4942,15.4942,102000.0
2013-12-11 12:20:00,18.01,18.02,17.97,18.01,184800.0,15.4942,15.5028,15.4597,15.4942,184800.0
2013-12-11 12:30:00,18.01,18.04,18.0,18.04,83800.0,15.4942,15.52,15.4856,15.52,83800.0
2013-12-11 12:40:00,18.03,18.05,18.03,18.05,65000.0,15.5114,15.5286,15.5114,15.5286,65000.0
2013-12-11 12:50:00,18.05,18.06,18.03,18.06,83500.0,15.5286,15.5372,15.5114,15.5372,83500.0
2013-12-11 13:00:00,18.06,18.06,18.03,18.04,92300.0,15.5372,15.5372,15.5114,15.52,92300.0
2013-12-11 13:10:00,18.05,18.05,18.01,18.02,87800.0,15.5286,15.5286,15.4942,15.5028,87800.0
2013-12-11 13:20:00,18.02,18.03,17.99,18.0,167800.0,15.5028,15.5114,15.477,15.4856,167800.0
2013-12-11 13:30:00,18.0,18.05,17.99,18.05,91600.0,15.4856,15.5286,15.477,15.5286,91600.0
2013-12-11 13:40:00,18.04,18.09,18.03,18.06,118100.0,15.52,15.563,15.5114,15.5372,118100.0
2013-12-11 13:50:00,18.05,18.09,18.03,18.05,156500.0,15.5286,15.563,15.5114,15.5286,156500.0
2013-12-11 14:00:00,18.05,18.05,17.96,17.96,100400.0,15.5286,15.5286,15.4511,15.4511,100400.0
2013-12-11 14:10:00,17.97,17.98,17.92,17.93,82700.0,15.4597,15.4684,15.4167,15.4253,82700.0
2013-12-11 14:20:00,17.92,17.94,17.9,17.93,103100.0,15.4167,15.4339,15.3995,15.4253,103100.0
2013-12-11 14:30:00,17.92,17.93,17.91,17.92,99500.0,15.4167,15.4253,15.4081,15.4167,99500.0
2013-12-11 14:40:00,17.92,17.99,17.9,17.99,99800.0,15.4167,15.477,15.3995,15.477,99800.0
2013-12-11 14:50:00,17.99,18.01,17.96,18.0,117600.0,15.477,15.4942,15.4511,15.4856,117600.0
2013-12-11 15:00:00,17.99,18.02,17.97,18.02,133900.0,15.477,15.5028,15.4597,15.5028,133900.0
2013-12-11 15:10:00,18.02,18.02,17.97,17.99,157000.0,15.5028,15.5028,15.4597,15.477,157000.0
2013-12-11 15:20:00,17.99,18.02,17.96,18.01,170700.0,15.477,15.5028,15.4511,15.4942,170700.0
2013-12-11 15:30:00,18.01,18.05,18.01,18.02,187200.0,15.4942,15.5286,15.4942,15.5028,187200.0
2013-12-11 15:40:00,18.01,18.07,18.0,18.07,530200.0,15.4942,15.5458,15.4856,15.5458,530200.0
2013-12-11 15:50:00,18.08,18.1,18.05,18.07,712500.0,15.5544,15.5716,15.5286,15.5458,712500.0
2013-12-12 09:30:00,18.06,18.14,17.89,18.06,215100.0,15.5372,15.606,15.3909,15.5372,215100.0
2013-12-12 09:40:00,18.08,18.09,17.94,17.99,200600.0,15.5544,15.563,15.4339,15.477,200600.0
2013-12-12 09:50:00,17.99,18.02,17.96,17.97,93200.0,15.477,15.5028,15.4511,15.4597,93200.0
2013-12-12 10:00:00,17.97,18.06,17.95,18.04,86500.0,15.4597,15.5372,15.4425,15.52,86500.0
2013-12-12 10:10:00,18.04,18.05,17.99,17.99,103400.0,15.52,15.5286,15.477,15.477,103400.0
2013-12-12 10:20:00,18.0,18.11,18.0,18.07,78200.0,15.4856,15.5802,15.4856,15.5458,78200.0
2013-12-12 10:30:00,18.07,18.14,18.07,18.14,86700.0,15.5458,15.606,15.5458,15.606,86700.0
2013-12-12 10:40:00,18.15,18.16,18.1,18.13,106300.0,15.6146,15.6232,15.5716,15.5974,106300.0
2013-12-12 10:50:00,18.13,18.14,18.09,18.12,45700.0,15.5974,15.606,15.563,15.5888,45700.0
2013-12-12 11:00:00,18.12,18.17,18.11,18.15,103600.0,15.5888,15.6318,15.5802,15.6146,103600.0
2013-12-12 11:10:00,18.15,18.18,18.1,18.11,68400.0,15.6146,15.6404,15.5716,15.5802,68400.0
2013-12-12 11:20:00,18.12,18.14,18.07,18.08,66900.0,15.5888,15.606,15.5458,15.5544,66900.0
2013-12-12 11:30:00,18.08,18.12,18.07,18.11,67900.0,15.5544,15.5888,15.5458,15.5802,67900.0
2013-12-12 11:40:00,18.12,18.13,18.08,18.09,52200.0,15.5888,15.5974,15.5544,15.563,52200.0
2013-12-12 11:50:00,18.09,18.1,18.07,18.07,39200.0,15.563,15.5716,15.5458,15.5458,39200.0
2013-12-12 12:00:00,18.07,18.07,18.0,18.0,71300.0,15.5458,15.5458,15.4856,15.4856,71300.0
2013-12-12 12:10:00,18.01,18.03,17.95,17.95,56100.0,15.4942,15.5114,15.4425,15.4425,56100.0
2013-12-12 12:20:00,17.96,17.97,17.88,17.96,170000.0,15.4511,15.4597,15.3823,15.4511,170000.0
2013-12-12 12:30:00,17.96,17.99,17.95,17.95,43800.0,15.4511,15.477,15.4425,15.4425,43800.0
2013-12-12 12:40:00,17.96,18.01,17.95,17.99,53700.0,15.4511,15.4942,15.4425,15.477,53700.0
2013-12-12 12:50:00,17.99,18.02,17.98,18.0,50000.0,15.477,15.5028,15.4684,15.4856,50000.0
2013-12-12 13:00:00,18.01,18.04,18.0,18.03,53000.0,15.4942,15.52,15.4856,15.5114,53000.0
2013-12-12 13:10:00,18.03,18.06,18.02,18.04,53100.0,15.5114,15.5372,15.5028,15.52,53100.0
2013-12-12 13:20:00,18.04,18.07,18.04,18.06,50800.0,15.52,15.5458,15.52,15.5372,50800.0
2013-12-12 13:30:00,18.06,18.11,18.06,18.11,83300.0,15.5372,15.5802,15.5372,15.5802,83300.0
2013-12-12 13:40:00,18.11,18.11,18.1,18.1,66400.0,15.5802,15.5802,15.5716,15.5716,66400.0
2013-12-12 13:50:00,18.1,18.11,18.09,18.11,67900.0,15.5716,15.5802,15.563,15.5802,67900.0
2013-12-12 14:00:00,18.11,18.18,18.11,18.16,111500.0,15.5802,15.6404,15.5802,15.6232,111500.0
2013-12-12 14:10:00,18.16,18.19,18.15,18.15,45300.0,15.6232,15.649,15.6146,15.6146,45300.0
2013-12-12 14:20:00,18.15,18.19,18.14,18.17,113900.0,15.6146,15.649,15.606,15.6318,113900.0
2013-12-12 14:30:00,18.17,18.17,18.14,18.15,43800.0,15.6318,15.6318,15.606,15.6146,43800.0
2013-12-12 14:40:00,18.15,18.16,18.11,18.11,88100.0,15.6146,15.6232,15.5802,15.5802,88100.0
2013-12-12 14:50:00,18.11,18.15,18.1,18.12,93300.0,15.5802,15.6146,15.5716,15.5888,93300.0
2013-12-12 15:00:00,18.12,18.13,18.07,18.07,78800.0,15.5888,15.5974,15.5458,15.5458,78800.0
2013-12-12 15:10:00,18.07,18.08,18.04,18.05,123300.0,15.5458,15.5544,15.52,15.5286,123300.0
2013-12-12 15:20:00,18.05,18.12,18.04,18.1,136300.0,15.5286,15.5888,15.52,15.5716,136300.0
2013-12-12 15:30:00,18.11,18.13,18.09,18.11,230800.0,15.5802,15.5974,15.563,15.5802,230800.0
2013-12-12 15:40:00,18.1,18.11,18.05,18.05,402200.0,15.5716,15.5802,15.5286,15.5286,402200.0
2013-12-12 15:50:00,18.05,18.08,18.03,18.06,428900.0,15.5286,15.5544,15.5114,15.5372,428900.0
2013-12-13 09:30:00,18.11,18.29,18.1,18.17,109600.0,15.5802,15.735,15.5716,15.6318,109600.0
2013-12-13 09:40:00,18.16,18.18,18.09,18.15,172000.0,15.6232,15.6404,15.563,15.6146,172000.0
2013-12-13 09:50:00,18.15,18.18,18.12,18.15,99300.0,15.6146,15.6404,15.5888,15.6146,99300.0
2013-12-13 10:00:00,18.15,18.17,18.08,18.1,120500.0,15.6146,15.6318,15.5544,15.5716,120500.0
2013-12-13 10:10:00,18.1,18.11,17.96,17.98,140300.0,15.5716,15.5802,15.4511,15.4684,140300.0
2013-12-13 10:20:00,17.98,18.05,17.98,18.04,177600.0,15.4684,15.5286,15.4684,15.52,177600.0
2013-12-13 10:30:00,18.04,18.09,18.04,18.06,55500.0,15.52,15.563,15.52,15.5372,55500.0
2013-12-13 10:40:00,18.06,18.07,18.02,18.04,83100.0,15.5372,15.5458,15.5028,15.52,83100.0
2013-12-13 10:50:00,18.03,18.06,18.02,18.04,68600.0,15.5114,15.5372,15.5028,15.52,68600.0
2013-12-13 11:00:00,18.04,18.06,18.02,18.05,151700.0,15.52,15.5372,15.5028,15.5286,151700.0
2013-12-13 11:10:00,18.05,18.1,18.05,18.08,95500.0,15.5286,15.5716,15.5286,15.5544,95500.0
2013-12-13 11:20:00,18.08,18.11,18.07,18.08,101200.0,15.5544,15.5802,15.5458,15.5544,101200.0
2013-12-13 11:30:00,18.07,18.1,18.06,18.06,82400.0,15.5458,15.5716,15.5372,15.5372,82400.0
2013-12-13 11:40:00,18.06,18.09,18.04,18.04,182400.0,15.5372,15.563,15.52,15.52,182400.0
2013-12-13 11:50:00,18.05,18.05,17.98,18.0,127200.0,15.5286,15.5286,15.4684,15.4856,127200.0
2013-12-13 12:00:00,18.0,18.02,17.97,17.99,61300.0,15.4856,15.5028,15.4597,15.477,61300.0
2013-12-13 12:10:00,17.99,18.01,17.98,18.0,36200.0,15.477,15.4942,15.4684,15.4856,36200.0
2013-12-13 12:20:00,18.01,18.02,17.99,18.02,63400.0,15.4942,15.5028,15.477,15.5028,63400.0
2013-12-13 12:30:00,18.01,18.04,18.0,18.04,28100.0,15.4942,15.52,15.4856,15.52,28100.0
2013-12-13 12:40:00,18.04,18.04,18.0,18.01,47200.0,15.52,15.52,15.4856,15.4942,47200.0
2013-12-13 12:50:00,18.0,18.02,18.0,18.0,42400.0,15.4856,15.5028,15.4856,15.4856,42400.0
2013-12-13 13:00:00,18.01,18.04,18.0,18.01,32300.0,15.4942,15.52,15.4856,15.4942,32300.0
2013-12-13 13:10:00,18.01,18.06,18.01,18.05,66400.0,15.4942,15.5372,15.4942,15.5286,66400.0
2013-12-13 13:20:00,18.04,18.05,18.02,18.04,66200.0,15.52,15.5286,15.5028,15.52,66200.0
2013-12-13 13:30:00,18.04,18.09,18.03,18.07,72200.0,15.52,15.563,15.5114,15.5458,72200.0
2013-12-13 13:40:00,18.07,18.09,18.06,18.09,87300.0,15.5458,15.563,15.5372,15.563,87300.0
2013-12-13 13:50:00,18.08,18.08,18.04,18.04,48000.0,15.5544,15.5544,15.52,15.52,48000.0
2013-12-13 14:00:00,18.04,18.06,18.02,18.05,107400.0,15.52,15.5372,15.5028,15.5286,107400.0
2013-12-13 14:10:00,18.05,18.07,18.04,18.06,117500.0,15.5286,15.5458,15.52,15.5372,117500.0
2013-12-13 14:20:00,18.06,18.07,17.98,17.99,174700.0,15.5372,15.5458,15.4684,15.477,174700.0
2013-12-13 14:30:00,17.99,18.02,17.98,18.02,91800.0,15.477,15.5028,15.4684,15.5028,91800.0
2013-12-13 14:40:00,18.02,18.03,17.99,18.01,77400.0,15.5028,15.5114,15.477,15.4942,77400.0
2013-12-13 14:50:00,18.01,18.04,18.0,18.03,77700.0,15.4942,15.52,15.4856,15.5114,77700.0
2013-12-13 15:00:00,18.02,18.04,17.95,17.96,166200.0,15.5028,15.52,15.4425,15.4511,166200.0
2013-12-13 15:10:00,17.95,18.0,17.95,18.0,106200.0,15.4425,15.4856,15.4425,15.4856,106200.0
2013-12-13 15:20:00,18.0,18.04,18.0,18.04,113900.0,15.4856,15.52,15.4856,15.52,113900.0
2013-12-13 15:30:00,18.03,18.06,17.99,17.99,212200.0,15.5114,15.5372,15.477,15.477,212200.0
2013-12-13 15:40:00,17.99,18.04,17.98,18.04,166600.0,15.477,15.52,15.4684,15.52,166600.0
2013-12-13 15:50:00,18.03,18.05,18.0,18.02,564300.0,15.5114,15.5286,15.4856,15.5028,564300.0
2013-12-16 09:30:00,18.12,18.29,18.1,18.1,166300.0,15.5888,15.735,15.5716,15.5716,166300.0
2013-12-16 09:40:00,18.11,18.17,18.09,18.16,162100.0,15.5802,15.6318,15.563,15.6232,162100.0
2013-12-16 09:50:00,18.16,18.23,18.16,18.23,95100.0,15.6232,15.6834,15.6232,15.6834,95100.0
2013-12-16 10:00:00,18.23,18.27,18.22,18.22,118700.0,15.6834,15.7178,15.6748,15.6748,118700.0
2013-12-16 10:10:00,18.23,18.25,18.18,18.19,126900.0,15.6834,15.7006,15.6404,15.649,126900.0
2013-12-16 10:20:00,18.2,18.25,18.19,18.24,88700.0,15.6576,15.7006,15.649,15.692,88700.0
2013-12-16 10:30:00,18.24,18.25,18.21,18.22,121800.0,15.692,15.7006,15.6662,15.6748,121800.0
2013-12-16 10:40:00,18.23,18.3,18.23,18.3,117100.0,15.6834,15.7436,15.6834,15.7436,117100.0
2013-12-16 10:50:00,18.3,18.35,18.29,18.34,147900.0,15.7436,15.7867,15.735,15.7781,147900.0
2013-12-16 11:00:00,18.34,18.35,18.31,18.35,144200.0,15.7781,15.7867,15.7523,15.7867,144200.0
2013-12-16 11:10:00,18.34,18.4,18.34,18.39,105000.0,15.7781,15.8297,15.7781,15.8211,105000.0
2013-12-16 11:20:00,18.39,18.43,18.37,18.39,160200.0,15.8211,15.8555,15.8039,15.8211,160200.0
2013-12-16 11:30:00,18.4,18.41,18.34,18.34,79200.0,15.8297,15.8383,15.7781,15.7781,79200.0
2013-12-16 11:40:00,18.34,18.35,18.29,18.3,104300.0,15.7781,15.7867,15.735,15.7436,104300.0
2013-12-16 11:50:00,18.29,18.31,18.28,18.3,71300.0,15.735,15.7523,15.7264,15.7436,71300.0
2013-12-16 12:00:00,18.31,18.32,18.25,18.29,78300.0,15.7523,15.7609,15.7006,15.735,78300.0
2013-12-16 12:10:00,18.3,18.3,18.22,18.22,64200.0,15.7436,15.7436,15.6748,15.6748,64200.0
2013-12-16 12:20:00,18.22,18.23,18.19,18.21,148300.0,15.6748,15.6834,15.649,15.6662,148300.0
2013-12-16 12:30:00,18.21,18.21,18.17,18.2,53700.0,15.6662,15.6662,15.6318,15.6576,53700.0
2013-12-16 12:40:00,18.19,18.22,18.19,18.19,58800.0,15.649,15.6748,15.649,15.649,58800.0
2013-12-16 12:50:00,18.2,18.2,18.16,18.18,54900.0,15.6576,15.6576,15.6232,15.6404,54900.0
2013-12-16 13:00:00,18.17,18.18,18.15,18.17,58400.0,15.6318,15.6404,15.6146,15.6318,58400.0
2013-12-16 13:10:00,18.17,18.19,18.16,18.19,61800.0,15.6318,15.649,15.6232,15.649,61800.0
2013-12-16 13:20:00,18.19,18.19,18.15,18.17,146000.0,15.649,15.649,15.6146,15.6318,146000.0
2013-12-16 13:30:00,18.17,18.2,18.16,18.19,95100.0,15.6318,15.6576,15.6232,15.649,95100.0
2013-12-16 13:40:00,18.19,18.19,18.16,18.18,53200.0,15.649,15.649,15.6232,15.6404,53200.0
2013-12-16 13:50:00,18.18,18.2,18.17,18.17,108200.0,15.6404,15.6576,15.6318,15.6318,108200.0
2013-12-16 14:00:00,18.18,18.22,18.18,18.21,93600.0,15.6404,15.6748,15.6404,15.6662,93600.0
2013-12-16 14:10:00,18.21,18.24,18.21,18.23,52000.0,15.6662,15.692,15.6662,15.6834,52000.0
2013-12-16 14:20:00,18.22,18.23,18.21,18.21,50800.0,15.6748,15.6834,15.6662,15.6662,50800.0
2013-12-16 14:30:00,18.22,18.22,18.18,18.18,80400.0,15.6748,15.6748,15.6404,15.6404,80400.0
2013-12-16 14:40:00,18.19,18.2,18.17,18.18,47400.0,15.649,15.6576,15.6318,15.6404,47400.0
2013-12-16 14:50:00,18.18,18.2,18.17,18.19,66000.0,15.6404,15.6576,15.6318,15.649,66000.0
2013-12-16 15:00:00,18.18,18.18,18.15,18.16,76700.0,15.6404,15.6404,15.6146,15.6232,76700.0
2013-12-16 15:10:00,18.16,18.17,18.16,18.16,31800.0,15.6232,15.6318,15.6232,15.6232,31800.0
2013-12-16 15:20:00,18.17,18.17,18.11,18.11,129500.0,15.6318,15.6318,15.5802,15.5802,129500.0
2013-12-16 15:30:00,18.11,18.13,18.1,18.13,237900.0,15.5802,15.5974,15.5716,15.5974,237900.0
2013-12-16 15:40:00,18.13,18.15,18.12,18.12,287000.0,15.5974,15.6146,15.5888,15.5888,287000.0
2013-12-16 15:50:00,18.12,18.13,18.09,18.11,416100.0,15.5888,15.5974,15.563,15.5802,416100.0
2013-12-17 09:30:00,18.04,18.09,17.73,17.73,304700.0,15.563,15.6062,15.2956,15.2956,304700.0
2013-12-17 09:40:00,17.73,17.89,17.65,17.88,249500.0,15.2956,15.4336,15.2266,15.425,249500.0
2013-12-17 09:50:00,17.88,17.89,17.8,17.87,139200.0,15.425,15.4336,15.356,15.4164,139200.0
2013-12-17 10:00:00,17.87,18.03,17.87,17.89,380100.0,15.4164,15.5544,15.4164,15.4336,380100.0
2013-12-17 10:10:00,17.88,17.96,17.88,17.94,196000.0,15.425,15.494,15.425,15.4768,196000.0
2013-12-17 10:20:00,17.94,17.98,17.88,17.9,110500.0,15.4768,15.5113,15.425,15.4423,110500.0
2013-12-17 10:30:00,17.89,17.89,17.83,17.86,99900.0,15.4336,15.4336,15.3819,15.4077,99900.0
2013-12-17 10:40:00,17.87,17.9,17.86,17.86,199100.0,15.4164,15.4423,15.4077,15.4077,199100.0
2013-12-17 10:50:00,17.87,17.9,17.86,17.87,77400.0,15.4164,15.4423,15.4077,15.4164,77400.0
2013-12-17 11:00:00,17.87,17.87,17.81,17.86,133400.0,15.4164,15.4164,15.3646,15.4077,133400.0
2013-12-17 11:10:00,17.87,17.87,17.82,17.83,111200.0,15.4164,15.4164,15.3732,15.3819,111200.0
2013-12-17 11:20:00,17.83,17.84,17.78,17.79,108400.0,15.3819,15.3905,15.3387,15.3474,108400.0
2013-12-17 11:30:00,17.79,17.82,17.78,17.8,129400.0,15.3474,15.3732,15.3387,15.356,129400.0
2013-12-17 11:40:00,17.81,17.89,17.79,17.87,145600.0,15.3646,15.4336,15.3474,15.4164,145600.0
2013-12-17 11:50:00,17.88,17.89,17.85,17.86,116200.0,15.425,15.4336,15.3991,15.4077,116200.0
2013-12-17 12:00:00,17.86,17.9,17.85,17.87,120500.0,15.4077,15.4423,15.3991,15.4164,120500.0
2013-12-17 12:10:00,17.87,17.92,17.86,17.89,92600.0,15.4164,15.4595,15.4077,15.4336,92600.0
2013-12-17 12:20:00,17.89,17.9,17.85,17.87,47400.0,15.4336,15.4423,15.3991,15.4164,47400.0
2013-12-17 12:30:00,17.87,17.89,17.86,17.89,82400.0,15.4164,15.4336,15.4077,15.4336,82400.0
2013-12-17 12:40:00,17.89,17.92,17.88,17.91,78000.0,15.4336,15.4595,15.425,15.4509,78000.0
2013-12-17 12:50:00,17.91,17.95,17.9,17.95,82900.0,15.4509,15.4854,15.4423,15.4854,82900.0
2013-12-17 13:00:00,17.95,18.03,17.94,18.02,93400.0,15.4854,15.5544,15.4768,15.5458,93400.0
2013-12-17 13:10:00,18.03,18.06,18.02,18.06,72100.0,15.5544,15.5803,15.5458,15.5803,72100.0
2013-12-17 13:20:00,18.05,18.06,18.01,18.03,72700.0,15.5717,15.5803,15.5372,15.5544,72700.0
2013-12-17 13:30:00,18.03,18.07,18.03,18.03,72600.0,15.5544,15.5889,15.5544,15.5544,72600.0
2013-12-17 13:40:00,18.04,18.05,18.03,18.04,48100.0,15.563,15.5717,15.5544,15.563,48100.0
2013-12-17 13:50:00,18.03,18.07,18.03,18.06,46600.0,15.5544,15.5889,15.5544,15.5803,46600.0
2013-12-17 14:00:00,18.07,18.1,18.04,18.07,159800.0,15.5889,15.6148,15.563,15.5889,159800.0
2013-12-17 14:10:00,18.07,18.07,18.0,18.02,179400.0,15.5889,15.5889,15.5285,15.5458,179400.0
2013-12-17 14:20:00,18.02,18.03,18.01,18.02,104700.0,15.5458,15.5544,15.5372,15.5458,104700.0
2013-12-17 14:30:00,18.01,18.02,17.99,18.01,162600.0,15.5372,15.5458,15.5199,15.5372,162600.0
2013-12-17 14:40:00,18.0,18.02,18.0,18.01,86800.0,15.5285,15.5458,15.5285,15.5372,86800.0
2013-12-17 14:50:00,18.01,18.01,17.97,17.99,88100.0,15.5372,15.5372,15.5026,15.5199,88100.0
2013-12-17 15:00:00,17.99,18.0,17.97,17.97,103400.0,15.5199,15.5285,15.5026,15.5026,103400.0
2013-12-17 15:10:00,17.98,17.98,17.94,17.95,88400.0,15.5113,15.5113,15.4768,15.4854,88400.0
2013-12-17 15:20:00,17.96,17.98,17.95,17.98,89700.0,15.494,15.5113,15.4854,15.5113,89700.0
2013-12-17 15:30:00,17.98,18.0,17.97,17.99,201200.0,15.5113,15.5285,15.5026,15.5199,201200.0
2013-12-17 15:40:00,17.99,18.02,17.98,18.02,307800.0,15.5199,15.5458,15.5113,15.5458,307800.0
2013-12-17 15:50:00,18.02,18.04,18.01,18.02,653500.0,15.5458,15.563,15.5372,15.5458,653500.0
2013-12-18 09:30:00,18.35,18.74,18.35,18.55,626600.0,15.8305,16.1669,15.8305,16.003,626600.0
2013-12-18 09:40:00,18.55,18.56,18.41,18.49,286800.0,16.003,16.0116,15.8822,15.9512,286800.0
2013-12-18 09:50:00,18.49,18.51,18.37,18.37,197600.0,15.9512,15.9685,15.8477,15.8477,197600.0
2013-12-18 10:00:00,18.37,18.46,18.34,18.45,162200.0,15.8477,15.9254,15.8218,15.9167,162200.0
2013-12-18 10:10:00,18.44,18.46,18.38,18.39,125800.0,15.9081,15.9254,15.8563,15.865,125800.0
2013-12-18 10:20:00,18.39,18.44,18.35,18.42,94700.0,15.865,15.9081,15.8305,15.8909,94700.0
2013-12-18 10:30:00,18.41,18.48,18.41,18.42,159500.0,15.8822,15.9426,15.8822,15.8909,159500.0
2013-12-18 10:40:00,18.42,18.44,18.36,18.42,192500.0,15.8909,15.9081,15.8391,15.8909,192500.0
2013-12-18 10:50:00,18.42,18.45,18.41,18.45,123900.0,15.8909,15.9167,15.8822,15.9167,123900.0
2013-12-18 11:00:00,18.45,18.49,18.43,18.48,169800.0,15.9167,15.9512,15.8995,15.9426,169800.0
2013-12-18 11:10:00,18.48,18.49,18.36,18.38,306800.0,15.9426,15.9512,15.8391,15.8563,306800.0
2013-12-18 11:20:00,18.37,18.39,18.29,18.29,688700.0,15.8477,15.865,15.7787,15.7787,688700.0
2013-12-18 11:30:00,18.29,18.31,18.19,18.31,290900.0,15.7787,15.796,15.6924,15.796,290900.0
2013-12-18 11:40:00,18.3,18.33,18.24,18.25,176800.0,15.7873,15.8132,15.7356,15.7442,176800.0
2013-12-18 11:50:00,18.25,18.29,18.24,18.28,128700.0,15.7442,15.7787,15.7356,15.7701,128700.0
2013-12-18 12:00:00,18.28,18.33,18.24,18.32,164800.0,15.7701,15.8132,15.7356,15.8046,164800.0
2013-12-18 12:10:00,18.32,18.37,18.3,18.31,200900.0,15.8046,15.8477,15.7873,15.796,200900.0
2013-12-18 12:20:00,18.31,18.31,18.22,18.22,121800.0,15.796,15.796,15.7183,15.7183,121800.0
2013-12-18 12:30:00,18.22,18.23,18.2,18.22,223500.0,15.7183,15.7269,15.7011,15.7183,223500.0
2013-12-18 12:40:00,18.22,18.29,18.21,18.24,163200.0,15.7183,15.7787,15.7097,15.7356,163200.0
2013-12-18 12:50:00,18.24,18.25,18.14,18.15,171200.0,15.7356,15.7442,15.6493,15.6579,171200.0
2013-12-18 13:00:00,18.15,18.15,18.06,18.07,248200.0,15.6579,15.6579,15.5803,15.5889,248200.0
2013-12-18 13:10:00,18.07,18.07,17.99,18.0,251100.0,15.5889,15.5889,15.5199,15.5285,251100.0
2013-12-18 13:20:00,17.99,18.01,17.97,17.97,268000.0,15.5199,15.5372,15.5026,15.5026,268000.0
2013-12-18 13:30:00,17.98,18.03,17.95,18.03,119900.0,15.5113,15.5544,15.4854,15.5544,119900.0
2013-12-18 13:40:00,18.03,18.04,18.02,18.03,220900.0,15.5544,15.563,15.5458,15.5544,220900.0
2013-12-18 13:50:00,18.03,18.05,17.94,18.02,247300.0,15.5544,15.5717,15.4768,15.5458,247300.0
2013-12-18 14:00:00,18.01,18.51,17.83,18.38,901600.0,15.5372,15.9685,15.3819,15.8563,901600.0
2013-12-18 14:10:00,18.37,18.38,18.08,18.17,599600.0,15.8477,15.8563,15.5975,15.6752,599600.0
2013-12-18 14:20:00,18.16,18.32,18.16,18.3,719900.0,15.6666,15.8046,15.6666,15.7873,719900.0
2013-12-18 14:30:00,18.31,18.53,18.28,18.53,831200.0,15.796,15.9858,15.7701,15.9858,831200.0
2013-12-18 14:40:00,18.54,18.57,18.36,18.36,778800.0,15.9944,16.0203,15.8391,15.8391,778800.0
2013-12-18 14:50:00,18.36,18.45,18.35,18.44,313000.0,15.8391,15.9167,15.8305,15.9081,313000.0
2013-12-18 15:00:00,18.44,18.48,18.38,18.48,303500.0,15.9081,15.9426,15.8563,15.9426,303500.0
2013-12-18 15:10:00,18.48,18.55,18.47,18.54,625800.0,15.9426,16.003,15.934,15.9944,625800.0
2013-12-18 15:20:00,18.54,18.55,18.43,18.45,579500.0,15.9944,16.003,15.8995,15.9167,579500.0
2013-12-18 15:30:00,18.45,18.54,18.43,18.54,347700.0,15.9167,15.9944,15.8995,15.9944,347700.0
2013-12-18 15:40:00,18.54,18.63,18.48,18.48,875500.0,15.9944,16.072,15.9426,15.9426,875500.0
2013-12-18 15:50:00,18.49,18.5,18.39,18.41,1843000.0,15.9512,15.9599,15.865,15.8822,1843000.0
2013-12-19 09:30:00,18.63,18.63,18.32,18.5,441500.0,16.072,16.072,15.8046,15.9599,441500.0
2013-12-19 09:40:00,18.49,18.5,18.35,18.36,345200.0,15.9512,15.9599,15.8305,15.8391,345200.0
2013-12-19 09:50:00,18.36,18.38,18.24,18.36,276400.0,15.8391,15.8563,15.7356,15.8391,276400.0
2013-12-19 10:00:00,18.35,18.36,18.31,18.32,170200.0,15.8305,15.8391,15.796,15.8046,170200.0
2013-12-19 10:10:00,18.33,18.33,18.18,18.21,224800.0,15.8132,15.8132,15.6838,15.7097,224800.0
2013-12-19 10:20:00,18.21,18.31,18.18,18.31,194500.0,15.7097,15.796,15.6838,15.796,194500.0
2013-12-19 10:30:00,18.31,18.4,18.3,18.33,168200.0,15.796,15.8736,15.7873,15.8132,168200.0
2013-12-19 10:40:00,18.33,18.38,18.32,18.37,113800.0,15.8132,15.8563,15.8046,15.8477,113800.0
2013-12-19 10:50:00,18.37,18.38,18.33,18.37,94000.0,15.8477,15.8563,15.8132,15.8477,94000.0
2013-12-19 11:00:00,18.37,18.43,18.36,18.41,123000.0,15.8477,15.8995,15.8391,15.8822,123000.0
2013-12-19 11:10:00,18.4,18.41,18.38,18.4,70200.0,15.8736,15.8822,15.8563,15.8736,70200.0
2013-12-19 11:20:00,18.4,18.4,18.28,18.31,121700.0,15.8736,15.8736,15.7701,15.796,121700.0
2013-12-19 11:30:00,18.3,18.33,18.28,18.29,87300.0,15.7873,15.8132,15.7701,15.7787,87300.0
2013-12-19 11:40:00,18.28,18.33,18.27,18.33,59800.0,15.7701,15.8132,15.7615,15.8132,59800.0
2013-12-19 11:50:00,18.32,18.33,18.29,18.29,81400.0,15.8046,15.8132,15.7787,15.7787,81400.0
2013-12-19 12:00:00,18.29,18.3,18.25,18.3,80700.0,15.7787,15.7873,15.7442,15.7873,80700.0
2013-12-19 12:10:00,18.3,18.3,18.25,18.27,94400.0,15.7873,15.7873,15.7442,15.7615,94400.0
2013-12-19 12:20:00,18.27,18.3,18.27,18.29,68400.0,15.7615,15.7873,15.7615,15.7787,68400.0
2013-12-19 12:30:00,18.29,18.3,18.23,18.23,110400.0,15.7787,15.7873,15.7269,15.7269,110400.0
2013-12-19 12:40:00,18.23,18.24,18.18,18.2,159800.0,15.7269,15.7356,15.6838,15.7011,159800.0
2013-12-19 12:50:00,18.2,18.25,18.2,18.23,81900.0,15.7011,15.7442,15.7011,15.7269,81900.0
2013-12-19 13:00:00,18.23,18.24,18.19,18.22,123000.0,15.7269,15.7356,15.6924,15.7183,123000.0
2013-12-19 13:10:00,18.21,18.28,18.21,18.28,72300.0,15.7097,15.7701,15.7097,15.7701,72300.0
2013-12-19 13:20:00,18.27,18.28,18.25,18.27,88100.0,15.7615,15.7701,15.7442,15.7615,88100.0
2013-12-19 13:30:00,18.27,18.27,18.26,18.26,60700.0,15.7615,15.7615,15.7528,15.7528,60700.0
2013-12-19 13:40:00,18.27,18.3,18.25,18.28,111600.0,15.7615,15.7873,15.7442,15.7701,111600.0
2013-12-19 13:50:00,18.28,18.29,18.25,18.26,71300.0,15.7701,15.7787,15.7442,15.7528,71300.0
2013-12-19 14:00:00,18.26,18.26,18.24,18.26,77600.0,15.7528,15.7528,15.7356,15.7528,77600.0
2013-12-19 14:10:00,18.26,18.31,18.26,18.3,109000.0,15.7528,15.796,15.7528,15.7873,109000.0
2013-12-19 14:20:00,18.29,18.3,18.27,18.29,92000.0,15.7787,15.7873,15.7615,15.7787,92000.0
2013-12-19 14:30:00,18.28,18.29,18.24,18.25,84200.0,15.7701,15.7787,15.7356,15.7442,84200.0
2013-12-19 14:40:00,18.25,18.27,18.23,18.23,132700.0,15.7442,15.7615,15.7269,15.7269,132700.0
2013-12-19 14:50:00,18.24,18.29,18.23,18.29,91400.0,15.7356,15.7787,15.7269,15.7787,91400.0
2013-12-19 15:00:00,18.29,18.3,18.24,18.25,126500.0,15.7787,15.7873,15.7356,15.7442,126500.0
2013-12-19 15:10:00,18.25,18.29,18.24,18.27,92200.0,15.7442,15.7787,15.7356,15.7615,92200.0
2013-12-19 15:20:00,18.28,18.28,18.23,18.23,86800.0,15.7701,15.7701,15.7269,15.7269,86800.0
2013-12-19 15:30:00,18.23,18.28,18.22,18.28,184000.0,15.7269,15.7701,15.7183,15.7701,184000.0
2013-12-19 15:40:00,18.28,18.3,18.23,18.23,324900.0,15.7701,15.7873,15.7269,15.7269,324900.0
2013-12-19 15:50:00,18.23,18.25,18.21,18.24,494700.0,15.7269,15.7442,15.7097,15.7356,494700.0
2013-12-20 09:30:00,18.33,18.6,18.28,18.55,728200.0,15.8132,16.0461,15.7701,16.003,728200.0
2013-12-20 09:40:00,18.55,18.73,18.54,18.7,350600.0,16.003,16.1583,15.9944,16.1324,350600.0
2013-12-20 09:50:00,18.7,18.73,18.62,18.69,296200.0,16.1324,16.1583,16.0634,16.1238,296200.0
2013-12-20 10:00:00,18.7,18.73,18.56,18.61,288800.0,16.1324,16.1583,16.0116,16.0548,288800.0
2013-12-20 10:10:00,18.61,18.64,18.6,18.62,159500.0,16.0548,16.0806,16.0461,16.0634,159500.0
2013-12-20 10:20:00,18.62,18.65,18.56,18.65,122300.0,16.0634,16.0893,16.0116,16.0893,122300.0
2013-12-20 10:30:00,18.65,18.7,18.64,18.69,251100.0,16.0893,16.1324,16.0806,16.1238,251100.0
2013-12-20 10:40:00,18.69,18.72,18.63,18.72,163700.0,16.1238,16.1497,16.072,16.1497,163700.0
2013-12-20 10:50:00,18.71,18.72,18.68,18.69,151200.0,16.141,16.1497,16.1152,16.1238,151200.0
2013-12-20 11:00:00,18.68,18.73,18.68,18.73,89300.0,16.1152,16.1583,16.1152,16.1583,89300.0
2013-12-20 11:10:00,18.73,18.74,18.71,18.72,116200.0,16.1583,16.1669,16.141,16.1497,116200.0
2013-12-20 11:20:00,18.73,18.75,18.72,18.74,152100.0,16.1583,16.1755,16.1497,16.1669,152100.0
2013-12-20 11:30:00,18.73,18.77,18.73,18.76,126400.0,16.1583,16.1928,16.1583,16.1842,126400.0
2013-12-20 11:40:00,18.76,18.77,18.73,18.77,83400.0,16.1842,16.1928,16.1583,16.1928,83400.0
2013-12-20 11:50:00,18.77,18.8,18.76,18.79,149800.0,16.1928,16.2187,16.1842,16.2101,149800.0
2013-12-20 12:00:00,18.79,18.8,18.78,18.78,99200.0,16.2101,16.2187,16.2014,16.2014,99200.0
2013-12-20 12:10:00,18.78,18.8,18.77,18.78,85100.0,16.2014,16.2187,16.1928,16.2014,85100.0
2013-12-20 12:20:00,18.79,18.8,18.77,18.8,84000.0,16.2101,16.2187,16.1928,16.2187,84000.0
2013-12-20 12:30:00,18.8,18.8,18.75,18.76,108300.0,16.2187,16.2187,16.1755,16.1842,108300.0
2013-12-20 12:40:00,18.77,18.78,18.76,18.78,76300.0,16.1928,16.2014,16.1842,16.2014,76300.0
2013-12-20 12:50:00,18.78,18.8,18.77,18.77,62700.0,16.2014,16.2187,16.1928,16.1928,62700.0
2013-12-20 13:00:00,18.78,18.8,18.75,18.76,158500.0,16.2014,16.2187,16.1755,16.1842,158500.0
2013-12-20 13:10:00,18.76,18.76,18.73,18.74,51900.0,16.1842,16.1842,16.1583,16.1669,51900.0
2013-12-20 13:20:00,18.74,18.74,18.71,18.74,62700.0,16.1669,16.1669,16.141,16.1669,62700.0
2013-12-20 13:30:00,18.74,18.74,18.7,18.71,102300.0,16.1669,16.1669,16.1324,16.141,102300.0
2013-12-20 13:40:00,18.71,18.76,18.71,18.76,100100.0,16.141,16.1842,16.141,16.1842,100100.0
2013-12-20 13:50:00,18.76,18.77,18.74,18.77,70500.0,16.1842,16.1928,16.1669,16.1928,70500.0
2013-12-20 14:00:00,18.77,18.77,18.74,18.74,96700.0,16.1928,16.1928,16.1669,16.1669,96700.0
2013-12-20 14:10:00,18.75,18.77,18.74,18.75,85400.0,16.1755,16.1928,16.1669,16.1755,85400.0
2013-12-20 14:20:00,18.75,18.8,18.74,18.8,173300.0,16.1755,16.2187,16.1669,16.2187,173300.0
2013-12-20 14:30:00,18.8,18.8,18.73,18.74,173600.0,16.2187,16.2187,16.1583,16.1669,173600.0
2013-12-20 14:40:00,18.73,18.76,18.72,18.74,86200.0,16.1583,16.1842,16.1497,16.1669,86200.0
2013-12-20 14:50:00,18.75,18.75,18.73,18.74,89700.0,16.1755,16.1755,16.1583,16.1669,89700.0
2013-12-20 15:00:00,18.74,18.74,18.71,18.73,113300.0,16.1669,16.1669,16.141,16.1583,113300.0
2013-12-20 15:10:00,18.74,18.76,18.73,18.76,86300.0,16.1669,16.1842,16.1583,16.1842,86300.0
2013-12-20 15:20:00,18.76,18.76,18.69,18.7,312600.0,16.1842,16.1842,16.1238,16.1324,312600.0
2013-12-20 15:30:00,18.7,18.71,18.67,18.68,363100.0,16.1324,16.141,16.1065,16.1152,363100.0
2013-12-20 15:40:00,18.68,18.7,18.67,18.69,453200.0,16.1152,16.1324,16.1065,16.1238,453200.0
2013-12-20 15:50:00,18.68,18.69,18.62,18.62,1294900.0,16.1152,16.1238,16.0634,16.0634,1294900.0
2013-12-23 09:30:00,18.83,18.93,18.77,18.84,466800.0,16.2446,16.3308,16.1928,16.2532,466800.0
2013-12-23 09:40:00,18.84,18.89,18.81,18.89,287000.0,16.2532,16.2963,16.2273,16.2963,287000.0
2013-12-23 09:50:00,18.88,18.95,18.87,18.93,253800.0,16.2877,16.3481,16.2791,16.3308,253800.0
2013-12-23 10:00:00,18.93,19.05,18.88,19.0,370100.0,16.3308,16.4344,16.2877,16.3912,370100.0
2013-12-23 10:10:00,19.0,19.04,18.95,19.03,186800.0,16.3912,16.4257,16.3481,16.4171,186800.0
2013-12-23 10:20:00,19.03,19.16,19.03,19.16,300000.0,16.4171,16.5293,16.4171,16.5293,300000.0
2013-12-23 10:30:00,19.16,19.18,19.1,19.18,416300.0,16.5293,16.5465,16.4775,16.5465,416300.0
2013-12-23 10:40:00,19.18,19.3,19.17,19.29,395700.0,16.5465,16.65,16.5379,16.6414,395700.0
2013-12-23 10:50:00,19.29,19.38,19.28,19.34,377000.0,16.6414,16.719,16.6328,16.6845,377000.0
2013-12-23 11:00:00,19.34,19.36,19.28,19.3,235000.0,16.6845,16.7018,16.6328,16.65,235000.0
2013-12-23 11:10:00,19.3,19.34,19.25,19.28,204300.0,16.65,16.6845,16.6069,16.6328,204300.0
2013-12-23 11:20:00,19.28,19.38,19.25,19.38,200100.0,16.6328,16.719,16.6069,16.719,200100.0
2013-12-23 11:30:00,19.38,19.43,19.35,19.42,234900.0,16.719,16.7622,16.6932,16.7536,234900.0
2013-12-23 11:40:00,19.42,19.48,19.41,19.47,356400.0,16.7536,16.8053,16.7449,16.7967,356400.0
2013-12-23 11:50:00,19.47,19.5,19.45,19.46,179400.0,16.7967,16.8226,16.7794,16.7881,179400.0
2013-12-23 12:00:00,19.47,19.55,19.46,19.51,331900.0,16.7967,16.8657,16.7881,16.8312,331900.0
2013-12-23 12:10:00,19.51,19.52,19.45,19.46,141300.0,16.8312,16.8398,16.7794,16.7881,141300.0
2013-12-23 12:20:00,19.47,19.52,19.44,19.52,197300.0,16.7967,16.8398,16.7708,16.8398,197300.0
2013-12-23 12:30:00,19.52,19.56,19.5,19.55,226100.0,16.8398,16.8743,16.8226,16.8657,226100.0
2013-12-23 12:40:00,19.55,19.55,19.46,19.47,167700.0,16.8657,16.8657,16.7881,16.7967,167700.0
2013-12-23 12:50:00,19.46,19.52,19.46,19.51,192300.0,16.7881,16.8398,16.7881,16.8312,192300.0
2013-12-23 13:00:00,19.5,19.58,19.5,19.58,150300.0,16.8226,16.8916,16.8226,16.8916,150300.0
2013-12-23 13:10:00,19.58,19.63,19.57,19.63,505200.0,16.8916,16.9347,16.883,16.9347,505200.0
2013-12-23 13:20:00,19.63,19.64,19.57,19.62,308600.0,16.9347,16.9433,16.883,16.9261,308600.0
2013-12-23 13:30:00,19.61,19.7,19.61,19.66,322300.0,16.9175,16.9951,16.9175,16.9606,322300.0
2013-12-23 13:40:00,19.66,19.67,19.56,19.59,162700.0,16.9606,16.9692,16.8743,16.9002,162700.0
2013-12-23 13:50:00,19.59,19.62,19.57,19.62,110000.0,16.9002,16.9261,16.883,16.9261,110000.0
2013-12-23 14:00:00,19.63,19.63,19.56,19.57,131600.0,16.9347,16.9347,16.8743,16.883,131600.0
2013-12-23 14:10:00,19.56,19.58,19.54,19.56,140000.0,16.8743,16.8916,16.8571,16.8743,140000.0
2013-12-23 14:20:00,19.55,19.58,19.55,19.56,109600.0,16.8657,16.8916,16.8657,16.8743,109600.0
2013-12-23 14:30:00,19.57,19.62,19.56,19.61,131300.0,16.883,16.9261,16.8743,16.9175,131300.0
2013-12-23 14:40:00,19.61,19.63,19.58,19.62,159800.0,16.9175,16.9347,16.8916,16.9261,159800.0
2013-12-23 14:50:00,19.62,19.62,19.57,19.59,119800.0,16.9261,16.9261,16.883,16.9002,119800.0
2013-12-23 15:00:00,19.59,19.6,19.57,19.6,132300.0,16.9002,16.9088,16.883,16.9088,132300.0
2013-12-23 15:10:00,19.59,19.68,19.59,19.67,359100.0,16.9002,16.9779,16.9002,16.9692,359100.0
2013-12-23 15:20:00,19.67,19.7,19.67,19.7,176900.0,16.9692,16.9951,16.9692,16.9951,176900.0
2013-12-23 15:30:00,19.7,19.76,19.7,19.75,393500.0,16.9951,17.0469,16.9951,17.0382,393500.0
2013-12-23 15:40:00,19.75,19.75,19.72,19.73,453900.0,17.0382,17.0382,17.0124,17.021,453900.0
2013-12-23 15:50:00,19.72,19.75,19.71,19.72,1584300.0,17.0124,17.0382,17.0037,17.0124,1584300.0
2013-12-24 09:30:00,19.72,19.75,19.32,19.58,363200.0,17.0124,17.0382,16.6673,16.8916,363200.0
2013-12-24 09:40:00,19.6,19.72,19.51,19.65,194900.0,16.9088,17.0124,16.8312,16.952,194900.0
2013-12-24 09:50:00,19.65,19.67,19.53,19.63,176300.0,16.952,16.9692,16.8484,16.9347,176300.0
2013-12-24 10:00:00,19.63,19.94,19.63,19.92,441200.0,16.9347,17.2022,16.9347,17.1849,441200.0
2013-12-24 10:10:00,19.92,19.92,19.78,19.86,241700.0,17.1849,17.1849,17.0641,17.1331,241700.0
2013-12-24 10:20:00,19.87,19.93,19.84,19.89,217500.0,17.1418,17.1935,17.1159,17.159,217500.0
2013-12-24 10:30:00,19.9,19.95,19.89,19.89,155700.0,17.1676,17.2108,17.159,17.159,155700.0
2013-12-24 10:40:00,19.9,19.93,19.82,19.87,261800.0,17.1676,17.1935,17.0986,17.1418,261800.0
2013-12-24 10:50:00,19.87,19.95,19.85,19.94,204700.0,17.1418,17.2108,17.1245,17.2022,204700.0
2013-12-24 11:00:00,19.93,19.95,19.87,19.92,160000.0,17.1935,17.2108,17.1418,17.1849,160000.0
2013-12-24 11:10:00,19.92,19.98,19.91,19.98,169800.0,17.1849,17.2367,17.1763,17.2367,169800.0
2013-12-24 11:20:00,19.98,20.0,19.97,20.0,215800.0,17.2367,17.2539,17.228,17.2539,215800.0
2013-12-24 11:30:00,20.0,20.02,19.99,20.0,464500.0,17.2539,17.2712,17.2453,17.2539,464500.0
2013-12-24 11:40:00,19.99,20.0,19.89,19.92,222200.0,17.2453,17.2539,17.159,17.1849,222200.0
2013-12-24 11:50:00,19.91,19.92,19.86,19.92,111400.0,17.1763,17.1849,17.1331,17.1849,111400.0
2013-12-24 12:00:00,19.93,19.94,19.9,19.91,113000.0,17.1935,17.2022,17.1676,17.1763,113000.0
2013-12-24 12:10:00,19.92,19.93,19.89,19.89,69600.0,17.1849,17.1935,17.159,17.159,69600.0
2013-12-24 12:20:00,19.89,19.89,19.82,19.82,115700.0,17.159,17.159,17.0986,17.0986,115700.0
2013-12-24 12:30:00,19.82,19.83,19.78,19.8,122000.0,17.0986,17.1073,17.0641,17.0814,122000.0
2013-12-24 12:40:00,19.79,19.81,19.72,19.73,194000.0,17.0727,17.09,17.0124,17.021,194000.0
2013-12-24 12:50:00,19.72,19.75,19.71,19.74,574400.0,17.0124,17.0382,17.0037,17.0296,574400.0
2013-12-26 09:30:00,19.85,20.0,19.75,19.97,240100.0,17.1245,17.2539,17.0382,17.228,240100.0
2013-12-26 09:40:00,19.98,20.08,19.97,20.04,420200.0,17.2367,17.3229,17.228,17.2884,420200.0
2013-12-26 09:50:00,20.04,20.19,20.04,20.09,276400.0,17.2884,17.4178,17.2884,17.3316,276400.0
2013-12-26 10:00:00,20.1,20.19,20.07,20.13,226400.0,17.3402,17.4178,17.3143,17.3661,226400.0
2013-12-26 10:10:00,20.12,20.13,20.01,20.04,193200.0,17.3574,17.3661,17.2625,17.2884,193200.0
2013-12-26 10:20:00,20.03,20.11,20.0,20.11,150400.0,17.2798,17.3488,17.2539,17.3488,150400.0
2013-12-26 10:30:00,20.11,20.25,20.1,20.24,289200.0,17.3488,17.4696,17.3402,17.461,289200.0
2013-12-26 10:40:00,20.24,20.32,20.21,20.21,311800.0,17.461,17.53,17.4351,17.4351,311800.0
2013-12-26 10:50:00,20.21,20.23,20.19,20.2,211400.0,17.4351,17.4523,17.4178,17.4265,211400.0
2013-12-26 11:00:00,20.2,20.2,20.16,20.19,194900.0,17.4265,17.4265,17.3919,17.4178,194900.0
2013-12-26 11:10:00,20.18,20.22,20.18,20.2,147100.0,17.4092,17.4437,17.4092,17.4265,147100.0
2013-12-26 11:20:00,20.19,20.21,20.17,20.19,93500.0,17.4178,17.4351,17.4006,17.4178,93500.0
2013-12-26 11:30:00,20.19,20.22,20.17,20.21,171400.0,17.4178,17.4437,17.4006,17.4351,171400.0
2013-12-26 11:40:00,20.2,20.21,20.1,20.12,96800.0,17.4265,17.4351,17.3402,17.3574,96800.0
2013-12-26 11:50:00,20.12,20.12,20.04,20.06,136000.0,17.3574,17.3574,17.2884,17.3057,136000.0
2013-12-26 12:00:00,20.05,20.07,20.0,20.01,133000.0,17.2971,17.3143,17.2539,17.2625,133000.0
2013-12-26 12:10:00,20.01,20.01,19.96,19.98,119800.0,17.2625,17.2625,17.2194,17.2367,119800.0
2013-12-26 12:20:00,19.98,19.98,19.92,19.94,118400.0,17.2367,17.2367,17.1849,17.2022,118400.0
2013-12-26 12:30:00,19.94,19.98,19.93,19.96,111300.0,17.2022,17.2367,17.1935,17.2194,111300.0
2013-12-26 12:40:00,19.96,19.98,19.92,19.97,146600.0,17.2194,17.2367,17.1849,17.228,146600.0
2013-12-26 12:50:00,19.96,19.97,19.95,19.96,54600.0,17.2194,17.228,17.2108,17.2194,54600.0
2013-12-26 13:00:00,19.96,19.97,19.89,19.91,123400.0,17.2194,17.228,17.159,17.1763,123400.0
2013-12-26 13:10:00,19.9,19.94,19.9,19.9,122000.0,17.1676,17.2022,17.1676,17.1676,122000.0
2013-12-26 13:20:00,19.89,19.94,19.86,19.94,132600.0,17.159,17.2022,17.1331,17.2022,132600.0
2013-12-26 13:30:00,19.94,19.97,19.93,19.96,82100.0,17.2022,17.228,17.1935,17.2194,82100.0
2013-12-26 13:40:00,19.97,20.0,19.96,19.97,70700.0,17.228,17.2539,17.2194,17.228,70700.0
2013-12-26 13:50:00,19.97,20.0,19.97,19.99,68000.0,17.228,17.2539,17.228,17.2453,68000.0
2013-12-26 14:00:00,19.98,19.98,19.93,19.94,73300.0,17.2367,17.2367,17.1935,17.2022,73300.0
2013-12-26 14:10:00,19.93,20.0,19.93,19.99,81800.0,17.1935,17.2539,17.1935,17.2453,81800.0
2013-12-26 14:20:00,19.99,20.04,19.99,20.04,57400.0,17.2453,17.2884,17.2453,17.2884,57400.0
2013-12-26 14:30:00,20.04,20.04,19.97,19.97,101200.0,17.2884,17.2884,17.228,17.228,101200.0
2013-12-26 14:40:00,19.97,20.01,19.94,19.96,94900.0,17.228,17.2625,17.2022,17.2194,94900.0
2013-12-26 14:50:00,19.96,20.01,19.95,20.01,100200.0,17.2194,17.2625,17.2108,17.2625,100200.0
2013-12-26 15:00:00,20.01,20.03,19.99,20.01,173300.0,17.2625,17.2798,17.2453,17.2625,173300.0
2013-12-26 15:10:00,20.0,20.02,19.97,19.99,175500.0,17.2539,17.2712,17.228,17.2453,175500.0
2013-12-26 15:20:00,19.98,20.01,19.98,20.0,79100.0,17.2367,17.2625,17.2367,17.2539,79100.0
2013-12-26 15:30:00,20.0,20.0,19.96,19.98,172900.0,17.2539,17.2539,17.2194,17.2367,172900.0
2013-12-26 15:40:00,19.97,20.01,19.97,20.0,244300.0,17.228,17.2625,17.228,17.2539,244300.0
2013-12-26 15:50:00,20.0,20.01,19.95,19.96,532900.0,17.2539,17.2625,17.2108,17.2194,532900.0
2013-12-27 09:30:00,19.98,20.11,19.82,19.89,258800.0,17.2367,17.3488,17.0986,17.159,258800.0
2013-12-27 09:40:00,19.89,20.14,19.88,20.05,276500.0,17.159,17.3747,17.1504,17.2971,276500.0
2013-12-27 09:50:00,20.05,20.15,20.04,20.11,259500.0,17.2971,17.3833,17.2884,17.3488,259500.0
2013-12-27 10:00:00,20.1,20.13,20.03,20.04,207800.0,17.3402,17.3661,17.2798,17.2884,207800.0
2013-12-27 10:10:00,20.03,20.23,20.03,20.23,263900.0,17.2798,17.4523,17.2798,17.4523,263900.0
2013-12-27 10:20:00,20.23,20.24,20.09,20.11,218700.0,17.4523,17.461,17.3316,17.3488,218700.0
2013-12-27 10:30:00,20.11,20.11,19.98,19.99,209800.0,17.3488,17.3488,17.2367,17.2453,209800.0
2013-12-27 10:40:00,19.99,20.03,19.95,20.03,115100.0,17.2453,17.2798,17.2108,17.2798,115100.0
2013-12-27 10:50:00,20.03,20.09,20.0,20.0,125700.0,17.2798,17.3316,17.2539,17.2539,125700.0
2013-12-27 11:00:00,20.0,20.1,20.0,20.09,140700.0,17.2539,17.3402,17.2539,17.3316,140700.0
2013-12-27 11:10:00,20.08,20.12,20.08,20.11,107600.0,17.3229,17.3574,17.3229,17.3488,107600.0
2013-12-27 11:20:00,20.12,20.14,20.07,20.09,76000.0,17.3574,17.3747,17.3143,17.3316,76000.0
2013-12-27 11:30:00,20.1,20.12,20.06,20.06,80500.0,17.3402,17.3574,17.3057,17.3057,80500.0
2013-12-27 11:40:00,20.06,20.08,20.03,20.06,64700.0,17.3057,17.3229,17.2798,17.3057,64700.0
2013-12-27 11:50:00,20.06,20.13,20.06,20.13,76100.0,17.3057,17.3661,17.3057,17.3661,76100.0
2013-12-27 12:00:00,20.12,20.13,20.1,20.11,59000.0,17.3574,17.3661,17.3402,17.3488,59000.0
2013-12-27 12:10:00,20.1,20.12,20.09,20.1,62900.0,17.3402,17.3574,17.3316,17.3402,62900.0
2013-12-27 12:20:00,20.09,20.1,20.06,20.07,56900.0,17.3316,17.3402,17.3057,17.3143,56900.0
2013-12-27 12:30:00,20.07,20.08,20.05,20.08,44000.0,17.3143,17.3229,17.2971,17.3229,44000.0
2013-12-27 12:40:00,20.08,20.08,20.04,20.07,49500.0,17.3229,17.3229,17.2884,17.3143,49500.0
2013-12-27 12:50:00,20.06,20.07,20.02,20.05,88300.0,17.3057,17.3143,17.2712,17.2971,88300.0
2013-12-27 13:00:00,20.05,20.09,20.05,20.05,93100.0,17.2971,17.3316,17.2971,17.2971,93100.0
2013-12-27 13:10:00,20.05,20.06,20.02,20.02,43700.0,17.2971,17.3057,17.2712,17.2712,43700.0
2013-12-27 13:20:00,20.03,20.06,20.02,20.06,36400.0,17.2798,17.3057,17.2712,17.3057,36400.0
2013-12-27 13:30:00,20.06,20.07,20.04,20.05,55100.0,17.3057,17.3143,17.2884,17.2971,55100.0
2013-12-27 13:40:00,20.04,20.05,20.03,20.05,46900.0,17.2884,17.2971,17.2798,17.2971,46900.0
2013-12-27 13:50:00,20.05,20.07,20.04,20.06,46900.0,17.2971,17.3143,17.2884,17.3057,46900.0
2013-12-27 14:00:00,20.07,20.11,20.05,20.1,96000.0,17.3143,17.3488,17.2971,17.3402,96000.0
2013-12-27 14:10:00,20.11,20.12,20.1,20.12,67900.0,17.3488,17.3574,17.3402,17.3574,67900.0
2013-12-27 14:20:00,20.12,20.15,20.11,20.12,81800.0,17.3574,17.3833,17.3488,17.3574,81800.0
2013-12-27 14:30:00,20.13,20.15,20.11,20.14,56700.0,17.3661,17.3833,17.3488,17.3747,56700.0
2013-12-27 14:40:00,20.14,20.15,20.13,20.14,28300.0,17.3747,17.3833,17.3661,17.3747,28300.0
2013-12-27 14:50:00,20.14,20.15,20.08,20.08,111300.0,17.3747,17.3833,17.3229,17.3229,111300.0
2013-12-27 15:00:00,20.08,20.11,20.08,20.11,57400.0,17.3229,17.3488,17.3229,17.3488,57400.0
2013-12-27 15:10:00,20.11,20.11,20.07,20.09,120300.0,17.3488,17.3488,17.3143,17.3316,120300.0
2013-12-27 15:20:00,20.1,20.1,20.05,20.06,123700.0,17.3402,17.3402,17.2971,17.3057,123700.0
2013-12-27 15:30:00,20.05,20.09,20.05,20.07,90000.0,17.2971,17.3316,17.2971,17.3143,90000.0
2013-12-27 15:40:00,20.07,20.08,20.05,20.08,158000.0,17.3143,17.3229,17.2971,17.3229,158000.0
2013-12-27 15:50:00,20.08,20.1,20.07,20.08,285500.0,17.3229,17.3402,17.3143,17.3229,285500.0
2013-12-30 09:30:00,20.08,20.15,20.04,20.12,160100.0,17.3229,17.3833,17.2884,17.3574,160100.0
2013-12-30 09:40:00,20.12,20.31,20.11,20.27,261800.0,17.3574,17.5214,17.3488,17.4868,261800.0
2013-12-30 09:50:00,20.26,20.28,20.13,20.13,149400.0,17.4782,17.4955,17.3661,17.3661,149400.0
2013-12-30 10:00:00,20.13,20.21,19.98,20.16,300900.0,17.3661,17.4351,17.2367,17.3919,300900.0
2013-12-30 10:10:00,20.15,20.29,20.14,20.26,137400.0,17.3833,17.5041,17.3747,17.4782,137400.0
2013-12-30 10:20:00,20.26,20.31,20.26,20.28,161200.0,17.4782,17.5214,17.4782,17.4955,161200.0
2013-12-30 10:30:00,20.27,20.3,20.24,20.24,155700.0,17.4868,17.5127,17.461,17.461,155700.0
2013-12-30 10:40:00,20.24,20.25,20.18,20.25,170600.0,17.461,17.4696,17.4092,17.4696,170600.0
2013-12-30 10:50:00,20.25,20.25,20.2,20.22,75100.0,17.4696,17.4696,17.4265,17.4437,75100.0
2013-12-30 11:00:00,20.22,20.22,20.18,20.2,110900.0,17.4437,17.4437,17.4092,17.4265,110900.0
2013-12-30 11:10:00,20.2,20.2,20.18,20.19,101700.0,17.4265,17.4265,17.4092,17.4178,101700.0
2013-12-30 11:20:00,20.19,20.19,20.17,20.18,47500.0,17.4178,17.4178,17.4006,17.4092,47500.0
2013-12-30 11:30:00,20.17,20.18,20.11,20.14,136300.0,17.4006,17.4092,17.3488,17.3747,136300.0
2013-12-30 11:40:00,20.14,20.23,20.14,20.23,132300.0,17.3747,17.4523,17.3747,17.4523,132300.0
2013-12-30 11:50:00,20.23,20.25,20.22,20.24,64000.0,17.4523,17.4696,17.4437,17.461,64000.0
2013-12-30 12:00:00,20.23,20.23,20.2,20.2,54500.0,17.4523,17.4523,17.4265,17.4265,54500.0
2013-12-30 12:10:00,20.2,20.21,20.19,20.19,51900.0,17.4265,17.4351,17.4178,17.4178,51900.0
2013-12-30 12:20:00,20.2,20.2,20.15,20.18,74300.0,17.4265,17.4265,17.3833,17.4092,74300.0
2013-12-30 12:30:00,20.18,20.2,20.17,20.17,87000.0,17.4092,17.4265,17.4006,17.4006,87000.0
2013-12-30 12:40:00,20.18,20.19,20.17,20.17,82800.0,17.4092,17.4178,17.4006,17.4006,82800.0
2013-12-30 12:50:00,20.17,20.17,20.14,20.15,44800.0,17.4006,17.4006,17.3747,17.3833,44800.0
2013-12-30 13:00:00,20.14,20.15,20.14,20.14,29100.0,17.3747,17.3833,17.3747,17.3747,29100.0
2013-12-30 13:10:00,20.14,20.15,20.14,20.15,32600.0,17.3747,17.3833,17.3747,17.3833,32600.0
2013-12-30 13:20:00,20.14,20.15,20.14,20.15,30000.0,17.3747,17.3833,17.3747,17.3833,30000.0
2013-12-30 13:30:00,20.14,20.15,20.11,20.11,116100.0,17.3747,17.3833,17.3488,17.3488,116100.0
2013-12-30 13:40:00,20.12,20.17,20.11,20.16,72300.0,17.3574,17.4006,17.3488,17.3919,72300.0
2013-12-30 13:50:00,20.17,20.22,20.17,20.21,125100.0,17.4006,17.4437,17.4006,17.4351,125100.0
2013-12-30 14:00:00,20.21,20.25,20.2,20.21,122600.0,17.4351,17.4696,17.4265,17.4351,122600.0
2013-12-30 14:10:00,20.21,20.22,20.18,20.18,107700.0,17.4351,17.4437,17.4092,17.4092,107700.0
2013-12-30 14:20:00,20.18,20.2,20.16,20.16,216200.0,17.4092,17.4265,17.3919,17.3919,216200.0
2013-12-30 14:30:00,20.16,20.18,20.14,20.14,142100.0,17.3919,17.4092,17.3747,17.3747,142100.0
2013-12-30 14:40:00,20.15,20.17,20.11,20.14,140900.0,17.3833,17.4006,17.3488,17.3747,140900.0
2013-12-30 14:50:00,20.13,20.19,20.11,20.11,347600.0,17.3661,17.4178,17.3488,17.3488,347600.0
2013-12-30 15:00:00,20.11,20.12,20.08,20.08,122100.0,17.3488,17.3574,17.3229,17.3229,122100.0
2013-12-30 15:10:00,20.08,20.1,20.04,20.08,230600.0,17.3229,17.3402,17.2884,17.3229,230600.0
2013-12-30 15:20:00,20.07,20.14,20.07,20.14,201100.0,17.3143,17.3747,17.3143,17.3747,201100.0
2013-12-30 15:30:00,20.14,20.15,20.13,20.15,96500.0,17.3747,17.3833,17.3661,17.3833,96500.0
2013-12-30 15:40:00,20.15,20.15,20.1,20.1,273500.0,17.3833,17.3833,17.3402,17.3402,273500.0
2013-12-30 15:50:00,20.11,20.13,20.1,20.13,450500.0,17.3488,17.3661,17.3402,17.3661,450500.0
2013-12-31 09:30:00,20.24,20.27,20.11,20.11,139600.0,17.461,17.4868,17.3488,17.3488,139600.0
2013-12-31 09:40:00,20.11,20.23,20.09,20.16,140200.0,17.3488,17.4523,17.3316,17.3919,140200.0
2013-12-31 09:50:00,20.17,20.31,20.16,20.3,153300.0,17.4006,17.5214,17.3919,17.5127,153300.0
2013-12-31 10:00:00,20.3,20.38,20.29,20.34,235700.0,17.5127,17.5817,17.5041,17.5472,235700.0
2013-12-31 10:10:00,20.35,20.37,20.28,20.34,134200.0,17.5559,17.5731,17.4955,17.5472,134200.0
2013-12-31 10:20:00,20.35,20.36,20.3,20.36,159000.0,17.5559,17.5645,17.5127,17.5645,159000.0
2013-12-31 10:30:00,20.35,20.4,20.33,20.4,89600.0,17.5559,17.599,17.5386,17.599,89600.0
2013-12-31 10:40:00,20.39,20.41,20.33,20.33,114600.0,17.5904,17.6076,17.5386,17.5386,114600.0
2013-12-31 10:50:00,20.32,20.4,20.32,20.4,81700.0,17.53,17.599,17.53,17.599,81700.0
2013-12-31 11:00:00,20.4,20.44,20.4,20.44,116100.0,17.599,17.6335,17.599,17.6335,116100.0
2013-12-31 11:10:00,20.44,20.49,20.44,20.44,151800.0,17.6335,17.6766,17.6335,17.6335,151800.0
2013-12-31 11:20:00,20.44,20.48,20.41,20.48,81300.0,17.6335,17.668,17.6076,17.668,81300.0
2013-12-31 11:30:00,20.48,20.49,20.45,20.46,121700.0,17.668,17.6766,17.6421,17.6508,121700.0
2013-12-31 11:40:00,20.46,20.47,20.44,20.45,227600.0,17.6508,17.6594,17.6335,17.6421,227600.0
2013-12-31 11:50:00,20.45,20.45,20.36,20.38,346800.0,17.6421,17.6421,17.5645,17.5817,346800.0
2013-12-31 12:00:00,20.38,20.39,20.28,20.33,240900.0,17.5817,17.5904,17.4955,17.5386,240900.0
2013-12-31 12:10:00,20.33,20.34,20.29,20.29,214300.0,17.5386,17.5472,17.5041,17.5041,214300.0
2013-12-31 12:20:00,20.3,20.3,20.21,20.29,86900.0,17.5127,17.5127,17.4351,17.5041,86900.0
2013-12-31 12:30:00,20.29,20.35,20.28,20.32,234700.0,17.5041,17.5559,17.4955,17.53,234700.0
2013-12-31 12:40:00,20.32,20.33,20.29,20.3,162800.0,17.53,17.5386,17.5041,17.5127,162800.0
2013-12-31 12:50:00,20.29,20.29,20.23,20.27,103700.0,17.5041,17.5041,17.4523,17.4868,103700.0
2013-12-31 13:00:00,20.28,20.28,20.26,20.26,24300.0,17.4955,17.4955,17.4782,17.4782,24300.0
2013-12-31 13:10:00,20.26,20.3,20.26,20.29,57900.0,17.4782,17.5127,17.4782,17.5041,57900.0
2013-12-31 13:20:00,20.29,20.35,20.29,20.35,62400.0,17.5041,17.5559,17.5041,17.5559,62400.0
2013-12-31 13:30:00,20.35,20.36,20.33,20.35,45600.0,17.5559,17.5645,17.5386,17.5559,45600.0
2013-12-31 13:40:00,20.36,20.37,20.35,20.37,37200.0,17.5645,17.5731,17.5559,17.5731,37200.0
2013-12-31 13:50:00,20.37,20.39,20.36,20.38,83700.0,17.5731,17.5904,17.5645,17.5817,83700.0
2013-12-31 14:00:00,20.38,20.38,20.36,20.37,56200.0,17.5817,17.5817,17.5645,17.5731,56200.0
2013-12-31 14:10:00,20.36,20.38,20.36,20.37,50200.0,17.5645,17.5817,17.5645,17.5731,50200.0
2013-12-31 14:20:00,20.37,20.4,20.34,20.36,123200.0,17.5731,17.599,17.5472,17.5645,123200.0
2013-12-31 14:30:00,20.37,20.38,20.34,20.36,76000.0,17.5731,17.5817,17.5472,17.5645,76000.0
2013-12-31 14:40:00,20.37,20.38,20.33,20.36,77200.0,17.5731,17.5817,17.5386,17.5645,77200.0
2013-12-31 14:50:00,20.36,20.38,20.35,20.37,81700.0,17.5645,17.5817,17.5559,17.5731,81700.0
2013-12-31 15:00:00,20.37,20.38,20.37,20.38,39200.0,17.5731,17.5817,17.5731,17.5817,39200.0
2013-12-31 15:10:00,20.37,20.39,20.37,20.38,105300.0,17.5731,17.5904,17.5731,17.5817,105300.0
2013-12-31 15:20:00,20.37,20.39,20.37,20.37,83800.0,17.5731,17.5904,17.5731,17.5731,83800.0
2013-12-31 15:30:00,20.38,20.39,20.38,20.38,144800.0,17.5817,17.5904,17.5817,17.5817,144800.0
2013-12-31 15:40:00,20.39,20.43,20.38,20.38,503000.0,17.5904,17.6249,17.5817,17.5817,503000.0
2013-12-31 15:50:00,20.38,20.41,20.37,20.38,840500.0,17.5817,17.6076,17.5731,17.5817,840500.0
2014-01-02 09:30:00,20.27,20.34,19.94,20.06,334400.0,17.4868,17.5472,17.2022,17.3057,334400.0
2014-01-02 09:40:00,20.05,20.17,20.01,20.04,229100.0,17.2971,17.4006,17.2625,17.2884,229100.0
2014-01-02 09:50:00,20.04,20.19,20.0,20.13,166700.0,17.2884,17.4178,17.2539,17.3661,166700.0
2014-01-02 10:00:00,20.13,20.14,20.02,20.07,234100.0,17.3661,17.3747,17.2712,17.3143,234100.0
2014-01-02 10:10:00,20.07,20.14,20.06,20.11,124400.0,17.3143,17.3747,17.3057,17.3488,124400.0
2014-01-02 10:20:00,20.11,20.15,20.1,20.14,108900.0,17.3488,17.3833,17.3402,17.3747,108900.0
2014-01-02 10:30:00,20.14,20.15,20.09,20.1,79700.0,17.3747,17.3833,17.3316,17.3402,79700.0
2014-01-02 10:40:00,20.1,20.14,20.07,20.07,60100.0,17.3402,17.3747,17.3143,17.3143,60100.0
2014-01-02 10:50:00,20.08,20.09,20.01,20.02,135300.0,17.3229,17.3316,17.2625,17.2712,135300.0
2014-01-02 11:00:00,20.02,20.03,19.97,20.0,137700.0,17.2712,17.2798,17.228,17.2539,137700.0
2014-01-02 11:10:00,19.99,20.01,19.96,19.97,147700.0,17.2453,17.2625,17.2194,17.228,147700.0
2014-01-02 11:20:00,19.98,20.0,19.95,19.98,127500.0,17.2367,17.2539,17.2108,17.2367,127500.0
2014-01-02 11:30:00,19.99,20.0,19.96,19.97,71500.0,17.2453,17.2539,17.2194,17.228,71500.0
2014-01-02 11:40:00,19.97,20.0,19.96,19.97,90100.0,17.228,17.2539,17.2194,17.228,90100.0
2014-01-02 11:50:00,19.97,19.97,19.9,19.92,169300.0,17.228,17.228,17.1676,17.1849,169300.0
2014-01-02 12:00:00,19.93,19.94,19.91,19.94,79100.0,17.1935,17.2022,17.1763,17.2022,79100.0
2014-01-02 12:10:00,19.94,19.95,19.92,19.94,82000.0,17.2022,17.2108,17.1849,17.2022,82000.0
2014-01-02 12:20:00,19.94,19.95,19.91,19.93,69100.0,17.2022,17.2108,17.1763,17.1935,69100.0
2014-01-02 12:30:00,19.94,19.97,19.92,19.95,96400.0,17.2022,17.228,17.1849,17.2108,96400.0
2014-01-02 12:40:00,19.95,19.95,19.91,19.93,67700.0,17.2108,17.2108,17.1763,17.1935,67700.0
2014-01-02 12:50:00,19.93,19.98,19.9,19.98,122800.0,17.1935,17.2367,17.1676,17.2367,122800.0
2014-01-02 13:00:00,19.98,20.02,19.98,20.01,146500.0,17.2367,17.2712,17.2367,17.2625,146500.0
2014-01-02 13:10:00,20.01,20.02,19.96,19.96,84000.0,17.2625,17.2712,17.2194,17.2194,84000.0
2014-01-02 13:20:00,19.96,19.97,19.94,19.94,85100.0,17.2194,17.228,17.2022,17.2022,85100.0
2014-01-02 13:30:00,19.95,19.95,19.91,19.91,93000.0,17.2108,17.2108,17.1763,17.1763,93000.0
2014-01-02 13:40:00,19.92,19.96,19.89,19.94,92700.0,17.1849,17.2194,17.159,17.2022,92700.0
2014-01-02 13:50:00,19.94,19.95,19.91,19.95,51700.0,17.2022,17.2108,17.1763,17.2108,51700.0
2014-01-02 14:00:00,19.95,20.0,19.94,19.98,84300.0,17.2108,17.2539,17.2022,17.2367,84300.0
2014-01-02 14:10:00,19.99,20.0,19.91,19.93,88900.0,17.2453,17.2539,17.1763,17.1935,88900.0
2014-01-02 14:20:00,19.93,19.95,19.87,19.88,171400.0,17.1935,17.2108,17.1418,17.1504,171400.0
2014-01-02 14:30:00,19.88,19.93,19.86,19.91,74800.0,17.1504,17.1935,17.1331,17.1763,74800.0
2014-01-02 14:40:00,19.92,19.99,19.91,19.97,146600.0,17.1849,17.2453,17.1763,17.228,146600.0
2014-01-02 14:50:00,19.97,20.01,19.97,20.0,124300.0,17.228,17.2625,17.228,17.2539,124300.0
2014-01-02 15:00:00,19.99,20.09,19.99,20.05,207300.0,17.2453,17.3316,17.2453,17.2971,207300.0
2014-01-02 15:10:00,20.06,20.14,20.05,20.14,126300.0,17.3057,17.3747,17.2971,17.3747,126300.0
2014-01-02 15:20:00,20.14,20.14,20.04,20.04,143500.0,17.3747,17.3747,17.2884,17.2884,143500.0
2014-01-02 15:30:00,20.04,20.09,20.02,20.04,237300.0,17.2884,17.3316,17.2712,17.2884,237300.0
2014-01-02 15:40:00,20.05,20.11,20.04,20.1,355200.0,17.2971,17.3488,17.2884,17.3402,355200.0
2014-01-02 15:50:00,20.1,20.1,20.08,20.09,518100.0,17.3402,17.3402,17.3229,17.3316,518100.0
2014-01-03 09:30:00,20.12,20.38,20.1,20.26,229000.0,17.3574,17.5817,17.3402,17.4782,229000.0
2014-01-03 09:40:00,20.25,20.25,20.1,20.23,195200.0,17.4696,17.4696,17.3402,17.4523,195200.0
2014-01-03 09:50:00,20.22,20.27,20.18,20.21,153700.0,17.4437,17.4868,17.4092,17.4351,153700.0
2014-01-03 10:00:00,20.22,20.24,20.09,20.12,258300.0,17.4437,17.461,17.3316,17.3574,258300.0
2014-01-03 10:10:00,20.12,20.28,20.12,20.27,169900.0,17.3574,17.4955,17.3574,17.4868,169900.0
2014-01-03 10:20:00,20.28,20.28,20.24,20.26,89000.0,17.4955,17.4955,17.461,17.4782,89000.0
2014-01-03 10:30:00,20.27,20.28,20.21,20.21,120000.0,17.4868,17.4955,17.4351,17.4351,120000.0
2014-01-03 10:40:00,20.21,20.25,20.14,20.14,133200.0,17.4351,17.4696,17.3747,17.3747,133200.0
2014-01-03 10:50:00,20.14,20.18,20.13,20.14,61200.0,17.3747,17.4092,17.3661,17.3747,61200.0
2014-01-03 11:00:00,20.14,20.2,20.14,20.2,66900.0,17.3747,17.4265,17.3747,17.4265,66900.0
2014-01-03 11:10:00,20.2,20.23,20.15,20.16,98900.0,17.4265,17.4523,17.3833,17.3919,98900.0
2014-01-03 11:20:00,20.16,20.17,20.08,20.1,89100.0,17.3919,17.4006,17.3229,17.3402,89100.0
2014-01-03 11:30:00,20.1,20.11,20.06,20.07,68700.0,17.3402,17.3488,17.3057,17.3143,68700.0
2014-01-03 11:40:00,20.07,20.11,20.06,20.07,46700.0,17.3143,17.3488,17.3057,17.3143,46700.0
2014-01-03 11:50:00,20.07,20.08,20.0,20.02,45700.0,17.3143,17.3229,17.2539,17.2712,45700.0
2014-01-03 12:00:00,20.02,20.03,19.98,20.01,90500.0,17.2712,17.2798,17.2367,17.2625,90500.0
2014-01-03 12:10:00,20.02,20.04,19.99,20.04,92400.0,17.2712,17.2884,17.2453,17.2884,92400.0
2014-01-03 12:20:00,20.04,20.06,20.03,20.05,45300.0,17.2884,17.3057,17.2798,17.2971,45300.0
2014-01-03 12:30:00,20.05,20.12,20.04,20.12,65500.0,17.2971,17.3574,17.2884,17.3574,65500.0
2014-01-03 12:40:00,20.12,20.15,20.1,20.1,39600.0,17.3574,17.3833,17.3402,17.3402,39600.0
2014-01-03 12:50:00,20.11,20.13,20.07,20.08,63100.0,17.3488,17.3661,17.3143,17.3229,63100.0
2014-01-03 13:00:00,20.08,20.16,20.08,20.16,41300.0,17.3229,17.3919,17.3229,17.3919,41300.0
2014-01-03 13:10:00,20.16,20.16,20.12,20.13,33300.0,17.3919,17.3919,17.3574,17.3661,33300.0
2014-01-03 13:20:00,20.14,20.16,20.13,20.13,25600.0,17.3747,17.3919,17.3661,17.3661,25600.0
2014-01-03 13:30:00,20.14,20.14,20.07,20.1,83600.0,17.3747,17.3747,17.3143,17.3402,83600.0
2014-01-03 13:40:00,20.1,20.11,20.07,20.08,34500.0,17.3402,17.3488,17.3143,17.3229,34500.0
2014-01-03 13:50:00,20.08,20.1,20.06,20.07,34800.0,17.3229,17.3402,17.3057,17.3143,34800.0
2014-01-03 14:00:00,20.06,20.09,20.03,20.03,72800.0,17.3057,17.3316,17.2798,17.2798,72800.0
2014-01-03 14:10:00,20.04,20.09,20.03,20.06,28600.0,17.2884,17.3316,17.2798,17.3057,28600.0
2014-01-03 14:20:00,20.06,20.08,20.05,20.06,32300.0,17.3057,17.3229,17.2971,17.3057,32300.0
2014-01-03 14:30:00,20.05,20.08,20.03,20.08,70800.0,17.2971,17.3229,17.2798,17.3229,70800.0
2014-01-03 14:40:00,20.08,20.11,20.05,20.1,74800.0,17.3229,17.3488,17.2971,17.3402,74800.0
2014-01-03 14:50:00,20.1,20.13,20.1,20.13,51300.0,17.3402,17.3661,17.3402,17.3661,51300.0
2014-01-03 15:00:00,20.13,20.17,20.12,20.17,89100.0,17.3661,17.4006,17.3574,17.4006,89100.0
2014-01-03 15:10:00,20.17,20.19,20.14,20.14,104800.0,17.4006,17.4178,17.3747,17.3747,104800.0
2014-01-03 15:20:00,20.15,20.15,20.12,20.13,61400.0,17.3833,17.3833,17.3574,17.3661,61400.0
2014-01-03 15:30:00,20.13,20.15,20.12,20.13,101600.0,17.3661,17.3833,17.3574,17.3661,101600.0
2014-01-03 15:40:00,20.13,20.14,20.06,20.09,151600.0,17.3661,17.3747,17.3057,17.3316,151600.0
2014-01-03 15:50:00,20.09,20.09,20.02,20.03,403200.0,17.3316,17.3316,17.2712,17.2798,403200.0
2014-01-06 09:30:00,20.12,20.21,19.95,20.07,152000.0,17.3574,17.4351,17.2108,17.3143,152000.0
2014-01-06 09:40:00,20.07,20.09,20.0,20.08,332600.0,17.3143,17.3316,17.2539,17.3229,332600.0
2014-01-06 09:50:00,20.07,20.26,20.04,20.23,213100.0,17.3143,17.4782,17.2884,17.4523,213100.0
2014-01-06 10:00:00,20.23,20.23,20.08,20.1,156200.0,17.4523,17.4523,17.3229,17.3402,156200.0
2014-01-06 10:10:00,20.09,20.14,20.09,20.13,151000.0,17.3316,17.3747,17.3316,17.3661,151000.0
2014-01-06 10:20:00,20.13,20.14,20.08,20.14,256400.0,17.3661,17.3747,17.3229,17.3747,256400.0
2014-01-06 10:30:00,20.14,20.18,20.09,20.1,182900.0,17.3747,17.4092,17.3316,17.3402,182900.0
2014-01-06 10:40:00,20.1,20.13,20.08,20.09,136500.0,17.3402,17.3661,17.3229,17.3316,136500.0
2014-01-06 10:50:00,20.09,20.13,20.07,20.11,128400.0,17.3316,17.3661,17.3143,17.3488,128400.0
2014-01-06 11:00:00,20.1,20.12,20.06,20.07,279200.0,17.3402,17.3574,17.3057,17.3143,279200.0
2014-01-06 11:10:00,20.07,20.13,19.98,20.0,319700.0,17.3143,17.3661,17.2367,17.2539,319700.0
2014-01-06 11:20:00,20.01,20.02,19.98,20.01,215000.0,17.2625,17.2712,17.2367,17.2625,215000.0
2014-01-06 11:30:00,20.01,20.02,19.91,19.93,204700.0,17.2625,17.2712,17.1763,17.1935,204700.0
2014-01-06 11:40:00,19.93,19.94,19.83,19.83,119900.0,17.1935,17.2022,17.1073,17.1073,119900.0
2014-01-06 11:50:00,19.83,19.88,19.81,19.84,166600.0,17.1073,17.1504,17.09,17.1159,166600.0
2014-01-06 12:00:00,19.84,19.84,19.76,19.8,97500.0,17.1159,17.1159,17.0469,17.0814,97500.0
2014-01-06 12:10:00,19.79,19.81,19.72,19.78,208100.0,17.0727,17.09,17.0124,17.0641,208100.0
2014-01-06 12:20:00,19.78,19.8,19.74,19.74,57000.0,17.0641,17.0814,17.0296,17.0296,57000.0
2014-01-06 12:30:00,19.74,19.76,19.71,19.72,53400.0,17.0296,17.0469,17.0037,17.0124,53400.0
2014-01-06 12:40:00,19.72,19.76,19.71,19.76,24700.0,17.0124,17.0469,17.0037,17.0469,24700.0
2014-01-06 12:50:00,19.76,19.81,19.75,19.78,41600.0,17.0469,17.09,17.0382,17.0641,41600.0
2014-01-06 13:00:00,19.79,19.79,19.76,19.77,33900.0,17.0727,17.0727,17.0469,17.0555,33900.0
2014-01-06 13:10:00,19.76,19.81,19.76,19.81,67100.0,17.0469,17.09,17.0469,17.09,67100.0
2014-01-06 13:20:00,19.8,19.83,19.79,19.82,47200.0,17.0814,17.1073,17.0727,17.0986,47200.0
2014-01-06 13:30:00,19.81,19.82,19.79,19.82,71700.0,17.09,17.0986,17.0727,17.0986,71700.0
2014-01-06 13:40:00,19.82,19.83,19.8,19.81,68800.0,17.0986,17.1073,17.0814,17.09,68800.0
2014-01-06 13:50:00,19.8,19.86,19.8,19.84,152400.0,17.0814,17.1331,17.0814,17.1159,152400.0
2014-01-06 14:00:00,19.84,19.85,19.8,19.81,111600.0,17.1159,17.1245,17.0814,17.09,111600.0
2014-01-06 14:10:00,19.81,19.81,19.76,19.78,137100.0,17.09,17.09,17.0469,17.0641,137100.0
2014-01-06 14:20:00,19.78,19.81,19.77,19.77,115200.0,17.0641,17.09,17.0555,17.0555,115200.0
2014-01-06 14:30:00,19.77,19.85,19.76,19.84,72100.0,17.0555,17.1245,17.0469,17.1159,72100.0
2014-01-06 14:40:00,19.83,19.88,19.83,19.84,118900.0,17.1073,17.1504,17.1073,17.1159,118900.0
2014-01-06 14:50:00,19.84,19.87,19.84,19.87,57600.0,17.1159,17.1418,17.1159,17.1418,57600.0
2014-01-06 15:00:00,19.87,19.87,19.82,19.83,91300.0,17.1418,17.1418,17.0986,17.1073,91300.0
2014-01-06 15:10:00,19.82,19.85,19.82,19.83,82200.0,17.0986,17.1245,17.0986,17.1073,82200.0
2014-01-06 15:20:00,19.83,19.84,19.81,19.82,74600.0,17.1073,17.1159,17.09,17.0986,74600.0
2014-01-06 15:30:00,19.82,19.83,19.77,19.79,153100.0,17.0986,17.1073,17.0555,17.0727,153100.0
2014-01-06 15:40:00,19.79,19.88,19.78,19.88,401700.0,17.0727,17.1504,17.0641,17.1504,401700.0
2014-01-06 15:50:00,19.88,19.91,19.83,19.84,503700.0,17.1504,17.1763,17.1073,17.1159,503700.0
2014-01-07 09:30:00,20.07,20.08,19.97,20.07,232900.0,17.3143,17.3229,17.228,17.3143,232900.0
2014-01-07 09:40:00,20.08,20.09,20.0,20.05,274100.0,17.3229,17.3316,17.2539,17.2971,274100.0
2014-01-07 09:50:00,20.05,20.05,19.95,19.98,283000.0,17.2971,17.2971,17.2108,17.2367,283000.0
2014-01-07 10:00:00,19.99,20.07,19.95,20.02,201900.0,17.2453,17.3143,17.2108,17.2712,201900.0
2014-01-07 10:10:00,20.03,20.08,20.01,20.05,97600.0,17.2798,17.3229,17.2625,17.2971,97600.0
2014-01-07 10:20:00,20.07,20.07,19.98,20.01,91800.0,17.3143,17.3143,17.2367,17.2625,91800.0
2014-01-07 10:30:00,20.01,20.01,19.94,19.96,115100.0,17.2625,17.2625,17.2022,17.2194,115100.0
2014-01-07 10:40:00,19.95,19.99,19.9,19.9,147700.0,17.2108,17.2453,17.1676,17.1676,147700.0
2014-01-07 10:50:00,19.91,19.98,19.89,19.96,87300.0,17.1763,17.2367,17.159,17.2194,87300.0
2014-01-07 11:00:00,19.96,19.97,19.92,19.93,115400.0,17.2194,17.228,17.1849,17.1935,115400.0
2014-01-07 11:10:00,19.94,19.98,19.92,19.96,67900.0,17.2022,17.2367,17.1849,17.2194,67900.0
2014-01-07 11:20:00,19.97,19.97,19.92,19.92,38200.0,17.228,17.228,17.1849,17.1849,38200.0
2014-01-07 11:30:00,19.92,19.97,19.91,19.95,89500.0,17.1849,17.228,17.1763,17.2108,89500.0
2014-01-07 11:40:00,19.95,19.95,19.88,19.91,70300.0,17.2108,17.2108,17.1504,17.1763,70300.0
2014-01-07 11:50:00,19.91,19.91,19.88,19.89,58900.0,17.1763,17.1763,17.1504,17.159,58900.0
2014-01-07 12:00:00,19.89,19.9,19.83,19.83,63300.0,17.159,17.1676,17.1073,17.1073,63300.0
2014-01-07 12:10:00,19.83,19.83,19.76,19.76,55000.0,17.1073,17.1073,17.0469,17.0469,55000.0
2014-01-07 12:20:00,19.77,19.79,19.72,19.74,64900.0,17.0555,17.0727,17.0124,17.0296,64900.0
2014-01-07 12:30:00,19.75,19.8,19.75,19.79,160900.0,17.0382,17.0814,17.0382,17.0727,160900.0
2014-01-07 12:40:00,19.79,19.86,19.78,19.84,156400.0,17.0727,17.1331,17.0641,17.1159,156400.0
2014-01-07 12:50:00,19.84,19.85,19.82,19.84,77900.0,17.1159,17.1245,17.0986,17.1159,77900.0
2014-01-07 13:00:00,19.83,19.84,19.78,19.78,78400.0,17.1073,17.1159,17.0641,17.0641,78400.0
2014-01-07 13:10:00,19.78,19.8,19.74,19.74,70100.0,17.0641,17.0814,17.0296,17.0296,70100.0
2014-01-07 13:20:00,19.75,19.75,19.64,19.68,127300.0,17.0382,17.0382,16.9433,16.9779,127300.0
2014-01-07 13:30:00,19.68,19.74,19.67,19.74,182500.0,16.9779,17.0296,16.9692,17.0296,182500.0
2014-01-07 13:40:00,19.73,19.76,19.71,19.72,129200.0,17.021,17.0469,17.0037,17.0124,129200.0
2014-01-07 13:50:00,19.72,19.73,19.62,19.62,134400.0,17.0124,17.021,16.9261,16.9261,134400.0
2014-01-07 14:00:00,19.62,19.67,19.61,19.63,155700.0,16.9261,16.9692,16.9175,16.9347,155700.0
2014-01-07 14:10:00,19.63,19.67,19.63,19.66,87600.0,16.9347,16.9692,16.9347,16.9606,87600.0
2014-01-07 14:20:00,19.66,19.67,19.63,19.65,101800.0,16.9606,16.9692,16.9347,16.952,101800.0
2014-01-07 14:30:00,19.65,19.68,19.55,19.56,456100.0,16.952,16.9779,16.8657,16.8743,456100.0
2014-01-07 14:40:00,19.56,19.6,19.56,19.58,187700.0,16.8743,16.9088,16.8743,16.8916,187700.0
2014-01-07 14:50:00,19.58,19.62,19.56,19.61,238900.0,16.8916,16.9261,16.8743,16.9175,238900.0
2014-01-07 15:00:00,19.61,19.61,19.55,19.58,184000.0,16.9175,16.9175,16.8657,16.8916,184000.0
2014-01-07 15:10:00,19.58,19.59,19.52,19.55,239700.0,16.8916,16.9002,16.8398,16.8657,239700.0
2014-01-07 15:20:00,19.55,19.56,19.54,19.55,91200.0,16.8657,16.8743,16.8571,16.8657,91200.0
2014-01-07 15:30:00,19.55,19.56,19.48,19.51,458000.0,16.8657,16.8743,16.8053,16.8312,458000.0
2014-01-07 15:40:00,19.51,19.6,19.51,19.55,351600.0,16.8312,16.9088,16.8312,16.8657,351600.0
2014-01-07 15:50:00,19.55,19.55,19.52,19.53,686900.0,16.8657,16.8657,16.8398,16.8484,686900.0
2014-01-08 09:30:00,19.51,19.58,19.42,19.52,184900.0,16.8312,16.8916,16.7536,16.8398,184900.0
2014-01-08 09:40:00,19.53,19.54,19.36,19.44,230000.0,16.8484,16.8571,16.7018,16.7708,230000.0
2014-01-08 09:50:00,19.45,19.52,19.36,19.5,160700.0,16.7794,16.8398,16.7018,16.8226,160700.0
2014-01-08 10:00:00,19.5,19.51,19.46,19.47,184900.0,16.8226,16.8312,16.7881,16.7967,184900.0
2014-01-08 10:10:00,19.48,19.55,19.47,19.52,167100.0,16.8053,16.8657,16.7967,16.8398,167100.0
2014-01-08 10:20:00,19.53,19.69,19.53,19.69,215800.0,16.8484,16.9865,16.8484,16.9865,215800.0
2014-01-08 10:30:00,19.69,19.86,19.69,19.71,304700.0,16.9865,17.1331,16.9865,17.0037,304700.0
2014-01-08 10:40:00,19.71,19.78,19.68,19.78,177700.0,17.0037,17.0641,16.9779,17.0641,177700.0
2014-01-08 10:50:00,19.77,19.86,19.77,19.8,315600.0,17.0555,17.1331,17.0555,17.0814,315600.0
2014-01-08 11:00:00,19.8,19.91,19.76,19.76,295800.0,17.0814,17.1763,17.0469,17.0469,295800.0
2014-01-08 11:10:00,19.76,19.77,19.69,19.7,182900.0,17.0469,17.0555,16.9865,16.9951,182900.0
2014-01-08 11:20:00,19.7,19.79,19.69,19.76,116000.0,16.9951,17.0727,16.9865,17.0469,116000.0
2014-01-08 11:30:00,19.76,19.85,19.74,19.85,87500.0,17.0469,17.1245,17.0296,17.1245,87500.0
2014-01-08 11:40:00,19.86,19.9,19.79,19.8,123400.0,17.1331,17.1676,17.0727,17.0814,123400.0
2014-01-08 11:50:00,19.8,19.86,19.77,19.86,64700.0,17.0814,17.1331,17.0555,17.1331,64700.0
2014-01-08 12:00:00,19.85,19.85,19.78,19.79,73800.0,17.1245,17.1245,17.0641,17.0727,73800.0
2014-01-08 12:10:00,19.79,19.83,19.79,19.82,54200.0,17.0727,17.1073,17.0727,17.0986,54200.0
2014-01-08 12:20:00,19.82,19.82,19.75,19.79,100300.0,17.0986,17.0986,17.0382,17.0727,100300.0
2014-01-08 12:30:00,19.8,19.8,19.67,19.68,97900.0,17.0814,17.0814,16.9692,16.9779,97900.0
2014-01-08 12:40:00,19.68,19.72,19.67,19.71,58100.0,16.9779,17.0124,16.9692,17.0037,58100.0
2014-01-08 12:50:00,19.71,19.74,19.7,19.74,47600.0,17.0037,17.0296,16.9951,17.0296,47600.0
2014-01-08 13:00:00,19.73,19.8,19.73,19.79,49600.0,17.021,17.0814,17.021,17.0727,49600.0
2014-01-08 13:10:00,19.79,19.79,19.7,19.75,160300.0,17.0727,17.0727,16.9951,17.0382,160300.0
2014-01-08 13:20:00,19.74,19.75,19.66,19.67,116300.0,17.0296,17.0382,16.9606,16.9692,116300.0
2014-01-08 13:30:00,19.68,19.7,19.62,19.63,86300.0,16.9779,16.9951,16.9261,16.9347,86300.0
2014-01-08 13:40:00,19.62,19.65,19.58,19.64,123200.0,16.9261,16.952,16.8916,16.9433,123200.0
2014-01-08 13:50:00,19.63,19.69,19.63,19.64,79300.0,16.9347,16.9865,16.9347,16.9433,79300.0
2014-01-08 14:00:00,19.63,19.69,19.53,19.56,273400.0,16.9347,16.9865,16.8484,16.8743,273400.0
2014-01-08 14:10:00,19.55,19.68,19.55,19.65,182700.0,16.8657,16.9779,16.8657,16.952,182700.0
2014-01-08 14:20:00,19.65,19.71,19.59,19.6,148600.0,16.952,17.0037,16.9002,16.9088,148600.0
2014-01-08 14:30:00,19.6,19.69,19.58,19.62,118100.0,16.9088,16.9865,16.8916,16.9261,118100.0
2014-01-08 14:40:00,19.62,19.66,19.6,19.63,117400.0,16.9261,16.9606,16.9088,16.9347,117400.0
2014-01-08 14:50:00,19.63,19.66,19.63,19.66,95700.0,16.9347,16.9606,16.9347,16.9606,95700.0
2014-01-08 15:00:00,19.67,19.68,19.62,19.64,156200.0,16.9692,16.9779,16.9261,16.9433,156200.0
2014-01-08 15:10:00,19.64,19.67,19.64,19.64,97400.0,16.9433,16.9692,16.9433,16.9433,97400.0
2014-01-08 15:20:00,19.64,19.65,19.62,19.62,132800.0,16.9433,16.952,16.9261,16.9261,132800.0
2014-01-08 15:30:00,19.63,19.71,19.62,19.71,338400.0,16.9347,17.0037,16.9261,17.0037,338400.0
2014-01-08 15:40:00,19.71,19.71,19.68,19.68,390400.0,17.0037,17.0037,16.9779,16.9779,390400.0
2014-01-08 15:50:00,19.68,19.78,19.66,19.77,880100.0,16.9779,17.0641,16.9606,17.0555,880100.0
2014-01-09 09:30:00,19.87,19.9,19.76,19.8,122800.0,17.1418,17.1676,17.0469,17.0814,122800.0
2014-01-09 09:40:00,19.81,19.87,19.66,19.82,128600.0,17.09,17.1418,16.9606,17.0986,128600.0
2014-01-09 09:50:00,19.83,19.84,19.73,19.76,107200.0,17.1073,17.1159,17.021,17.0469,107200.0
2014-01-09 10:00:00,19.76,19.77,19.66,19.69,144400.0,17.0469,17.0555,16.9606,16.9865,144400.0
2014-01-09 10:10:00,19.69,19.72,19.66,19.68,134600.0,16.9865,17.0124,16.9606,16.9779,134600.0
2014-01-09 10:20:00,19.69,19.69,19.59,19.62,154100.0,16.9865,16.9865,16.9002,16.9261,154100.0
2014-01-09 10:30:00,19.62,19.65,19.52,19.54,217600.0,16.9261,16.952,16.8398,16.8571,217600.0
2014-01-09 10:40:00,19.54,19.56,19.49,19.53,112100.0,16.8571,16.8743,16.8139,16.8484,112100.0
2014-01-09 10:50:00,19.53,19.54,19.49,19.52,196900.0,16.8484,16.8571,16.8139,16.8398,196900.0
2014-01-09 11:00:00,19.51,19.52,19.47,19.5,177600.0,16.8312,16.8398,16.7967,16.8226,177600.0
2014-01-09 11:10:00,19.5,19.54,19.48,19.54,154300.0,16.8226,16.8571,16.8053,16.8571,154300.0
2014-01-09 11:20:00,19.54,19.55,19.51,19.54,133400.0,16.8571,16.8657,16.8312,16.8571,133400.0
2014-01-09 11:30:00,19.53,19.57,19.49,19.55,166100.0,16.8484,16.883,16.8139,16.8657,166100.0
2014-01-09 11:40:00,19.55,19.62,19.55,19.55,80100.0,16.8657,16.9261,16.8657,16.8657,80100.0
2014-01-09 11:50:00,19.55,19.57,19.52,19.56,71200.0,16.8657,16.883,16.8398,16.8743,71200.0
2014-01-09 12:00:00,19.55,19.57,19.54,19.57,50400.0,16.8657,16.883,16.8571,16.883,50400.0
2014-01-09 12:10:00,19.56,19.57,19.53,19.53,59100.0,16.8743,16.883,16.8484,16.8484,59100.0
2014-01-09 12:20:00,19.54,19.58,19.54,19.57,85600.0,16.8571,16.8916,16.8571,16.883,85600.0
2014-01-09 12:30:00,19.56,19.62,19.56,19.6,94000.0,16.8743,16.9261,16.8743,16.9088,94000.0
2014-01-09 12:40:00,19.6,19.62,19.58,19.58,57400.0,16.9088,16.9261,16.8916,16.8916,57400.0
2014-01-09 12:50:00,19.58,19.63,19.56,19.63,109500.0,16.8916,16.9347,16.8743,16.9347,109500.0
2014-01-09 13:00:00,19.62,19.67,19.61,19.67,53800.0,16.9261,16.9692,16.9175,16.9692,53800.0
2014-01-09 13:10:00,19.67,19.68,19.66,19.66,95000.0,16.9692,16.9779,16.9606,16.9606,95000.0
2014-01-09 13:20:00,19.67,19.77,19.67,19.75,132000.0,16.9692,17.0555,16.9692,17.0382,132000.0
2014-01-09 13:30:00,19.75,19.76,19.68,19.7,61700.0,17.0382,17.0469,16.9779,16.9951,61700.0
2014-01-09 13:40:00,19.71,19.72,19.68,19.69,39100.0,17.0037,17.0124,16.9779,16.9865,39100.0
2014-01-09 13:50:00,19.69,19.7,19.66,19.67,47700.0,16.9865,16.9951,16.9606,16.9692,47700.0
2014-01-09 14:00:00,19.68,19.68,19.63,19.63,63400.0,16.9779,16.9779,16.9347,16.9347,63400.0
2014-01-09 14:10:00,19.63,19.68,19.62,19.68,48700.0,16.9347,16.9779,16.9261,16.9779,48700.0
2014-01-09 14:20:00,19.68,19.7,19.66,19.68,67600.0,16.9779,16.9951,16.9606,16.9779,67600.0
2014-01-09 14:30:00,19.67,19.71,19.66,19.7,45300.0,16.9692,17.0037,16.9606,16.9951,45300.0
2014-01-09 14:40:00,19.7,19.76,19.69,19.75,98900.0,16.9951,17.0469,16.9865,17.0382,98900.0
2014-01-09 14:50:00,19.75,19.78,19.74,19.75,84300.0,17.0382,17.0641,17.0296,17.0382,84300.0
2014-01-09 15:00:00,19.75,19.78,19.73,19.78,139600.0,17.0382,17.0641,17.021,17.0641,139600.0
2014-01-09 15:10:00,19.78,19.83,19.77,19.8,222000.0,17.0641,17.1073,17.0555,17.0814,222000.0
2014-01-09 15:20:00,19.81,19.83,19.79,19.82,156600.0,17.09,17.1073,17.0727,17.0986,156600.0
2014-01-09 15:30:00,19.82,19.85,19.81,19.84,356800.0,17.0986,17.1245,17.09,17.1159,356800.0
2014-01-09 15:40:00,19.83,19.84,19.81,19.82,154600.0,17.1073,17.1159,17.09,17.0986,154600.0
2014-01-09 15:50:00,19.82,19.82,19.78,19.79,344800.0,17.0986,17.0986,17.0641,17.0727,344800.0
2014-01-10 09:30:00,19.73,20.05,19.69,20.03,901000.0,17.021,17.2971,16.9865,17.2798,901000.0
2014-01-10 09:40:00,20.02,20.14,20.0,20.09,344200.0,17.2712,17.3747,17.2539,17.3316,344200.0
2014-01-10 09:50:00,20.07,20.16,20.03,20.04,404800.0,17.3143,17.3919,17.2798,17.2884,404800.0
2014-01-10 10:00:00,20.04,20.14,19.94,20.14,734300.0,17.2884,17.3747,17.2022,17.3747,734300.0
2014-01-10 10:10:00,20.14,20.24,20.1,20.22,629300.0,17.3747,17.461,17.3402,17.4437,629300.0
2014-01-10 10:20:00,20.22,20.26,20.15,20.15,286000.0,17.4437,17.4782,17.3833,17.3833,286000.0
2014-01-10 10:30:00,20.15,20.23,20.14,20.21,300100.0,17.3833,17.4523,17.3747,17.4351,300100.0
2014-01-10 10:40:00,20.22,20.27,20.16,20.25,585700.0,17.4437,17.4868,17.3919,17.4696,585700.0
2014-01-10 10:50:00,20.25,20.34,20.25,20.28,220300.0,17.4696,17.5472,17.4696,17.4955,220300.0
2014-01-10 11:00:00,20.28,20.3,20.24,20.24,213700.0,17.4955,17.5127,17.461,17.461,213700.0
2014-01-10 11:10:00,20.25,20.28,20.22,20.26,150000.0,17.4696,17.4955,17.4437,17.4782,150000.0
2014-01-10 11:20:00,20.26,20.32,20.24,20.32,396800.0,17.4782,17.53,17.461,17.53,396800.0
2014-01-10 11:30:00,20.32,20.43,20.32,20.38,636700.0,17.53,17.6249,17.53,17.5817,636700.0
2014-01-10 11:40:00,20.38,20.41,20.34,20.4,289800.0,17.5817,17.6076,17.5472,17.599,289800.0
2014-01-10 11:50:00,20.39,20.41,20.35,20.37,101100.0,17.5904,17.6076,17.5559,17.5731,101100.0
2014-01-10 12:00:00,20.37,20.38,20.3,20.35,162500.0,17.5731,17.5817,17.5127,17.5559,162500.0
2014-01-10 12:10:00,20.34,20.35,20.27,20.28,144200.0,17.5472,17.5559,17.4868,17.4955,144200.0
2014-01-10 12:20:00,20.28,20.3,20.24,20.25,92400.0,17.4955,17.5127,17.461,17.4696,92400.0
2014-01-10 12:30:00,20.24,20.27,20.18,20.18,123300.0,17.461,17.4868,17.4092,17.4092,123300.0
2014-01-10 12:40:00,20.18,20.23,20.16,20.21,147300.0,17.4092,17.4523,17.3919,17.4351,147300.0
2014-01-10 12:50:00,20.21,20.24,20.18,20.23,138900.0,17.4351,17.461,17.4092,17.4523,138900.0
2014-01-10 13:00:00,20.23,20.23,20.2,20.2,43800.0,17.4523,17.4523,17.4265,17.4265,43800.0
2014-01-10 13:10:00,20.2,20.22,20.16,20.17,96900.0,17.4265,17.4437,17.3919,17.4006,96900.0
2014-01-10 13:20:00,20.18,20.25,20.17,20.25,66800.0,17.4092,17.4696,17.4006,17.4696,66800.0
2014-01-10 13:30:00,20.25,20.28,20.24,20.26,92600.0,17.4696,17.4955,17.461,17.4782,92600.0
2014-01-10 13:40:00,20.26,20.28,20.23,20.23,48200.0,17.4782,17.4955,17.4523,17.4523,48200.0
2014-01-10 13:50:00,20.23,20.27,20.17,20.2,436900.0,17.4523,17.4868,17.4006,17.4265,436900.0
2014-01-10 14:00:00,20.21,20.26,20.21,20.23,168900.0,17.4351,17.4782,17.4351,17.4523,168900.0
2014-01-10 14:10:00,20.25,20.26,20.23,20.24,193100.0,17.4696,17.4782,17.4523,17.461,193100.0
2014-01-10 14:20:00,20.25,20.26,20.19,20.23,169200.0,17.4696,17.4782,17.4178,17.4523,169200.0
2014-01-10 14:30:00,20.22,20.23,20.13,20.14,167200.0,17.4437,17.4523,17.3661,17.3747,167200.0
2014-01-10 14:40:00,20.13,20.14,20.1,20.12,87400.0,17.3661,17.3747,17.3402,17.3574,87400.0
2014-01-10 14:50:00,20.12,20.13,20.09,20.12,119000.0,17.3574,17.3661,17.3316,17.3574,119000.0
2014-01-10 15:00:00,20.13,20.18,20.13,20.16,117800.0,17.3661,17.4092,17.3661,17.3919,117800.0
2014-01-10 15:10:00,20.16,20.18,20.14,20.16,133000.0,17.3919,17.4092,17.3747,17.3919,133000.0
2014-01-10 15:20:00,20.15,20.16,20.13,20.13,202600.0,17.3833,17.3919,17.3661,17.3661,202600.0
2014-01-10 15:30:00,20.13,20.19,20.13,20.15,282900.0,17.3661,17.4178,17.3661,17.3833,282900.0
2014-01-10 15:40:00,20.15,20.16,20.1,20.1,276200.0,17.3833,17.3919,17.3402,17.3402,276200.0
2014-01-10 15:50:00,20.11,20.16,20.09,20.16,1004600.0,17.3488,17.3919,17.3316,17.3919,1004600.0
2014-01-13 09:30:00,20.0,20.01,19.68,19.83,398300.0,17.2539,17.2625,16.9779,17.1073,398300.0
2014-01-13 09:40:00,19.82,19.82,19.65,19.67,288900.0,17.0986,17.0986,16.952,16.9692,288900.0
2014-01-13 09:50:00,19.68,19.7,19.63,19.65,266300.0,16.9779,16.9951,16.9347,16.952,266300.0
2014-01-13 10:00:00,19.66,19.72,19.58,19.69,348200.0,16.9606,17.0124,16.8916,16.9865,348200.0
2014-01-13 10:10:00,19.69,19.72,19.65,19.71,129500.0,16.9865,17.0124,16.952,17.0037,129500.0
2014-01-13 10:20:00,19.7,19.83,19.69,19.81,297900.0,16.9951,17.1073,16.9865,17.09,297900.0
2014-01-13 10:30:00,19.81,19.87,19.79,19.8,135700.0,17.09,17.1418,17.0727,17.0814,135700.0
2014-01-13 10:40:00,19.8,19.89,19.78,19.87,102200.0,17.0814,17.159,17.0641,17.1418,102200.0
2014-01-13 10:50:00,19.87,19.91,19.83,19.84,103600.0,17.1418,17.1763,17.1073,17.1159,103600.0
2014-01-13 11:00:00,19.84,19.84,19.78,19.79,103600.0,17.1159,17.1159,17.0641,17.0727,103600.0
2014-01-13 11:10:00,19.8,19.8,19.74,19.76,165500.0,17.0814,17.0814,17.0296,17.0469,165500.0
2014-01-13 11:20:00,19.77,19.8,19.73,19.75,94900.0,17.0555,17.0814,17.021,17.0382,94900.0
2014-01-13 11:30:00,19.75,19.75,19.68,19.68,123400.0,17.0382,17.0382,16.9779,16.9779,123400.0
2014-01-13 11:40:00,19.68,19.72,19.67,19.69,94300.0,16.9779,17.0124,16.9692,16.9865,94300.0
2014-01-13 11:50:00,19.69,19.69,19.66,19.68,88600.0,16.9865,16.9865,16.9606,16.9779,88600.0
2014-01-13 12:00:00,19.68,19.69,19.64,19.68,172300.0,16.9779,16.9865,16.9433,16.9779,172300.0
2014-01-13 12:10:00,19.69,19.72,19.68,19.71,104100.0,16.9865,17.0124,16.9779,17.0037,104100.0
2014-01-13 12:20:00,19.72,19.72,19.62,19.63,138100.0,17.0124,17.0124,16.9261,16.9347,138100.0
2014-01-13 12:30:00,19.63,19.68,19.63,19.65,104600.0,16.9347,16.9779,16.9347,16.952,104600.0
2014-01-13 12:40:00,19.65,19.68,19.6,19.61,136300.0,16.952,16.9779,16.9088,16.9175,136300.0
2014-01-13 12:50:00,19.61,19.62,19.58,19.59,268600.0,16.9175,16.9261,16.8916,16.9002,268600.0
2014-01-13 13:00:00,19.59,19.67,19.57,19.66,201900.0,16.9002,16.9692,16.883,16.9606,201900.0
2014-01-13 13:10:00,19.67,19.67,19.57,19.6,117400.0,16.9692,16.9692,16.883,16.9088,117400.0
2014-01-13 13:20:00,19.61,19.66,19.59,19.62,139900.0,16.9175,16.9606,16.9002,16.9261,139900.0
2014-01-13 13:30:00,19.62,19.64,19.59,19.61,108000.0,16.9261,16.9433,16.9002,16.9175,108000.0
2014-01-13 13:40:00,19.61,19.62,19.57,19.59,96900.0,16.9175,16.9261,16.883,16.9002,96900.0
2014-01-13 13:50:00,19.6,19.61,19.58,19.6,99500.0,16.9088,16.9175,16.8916,16.9088,99500.0
2014-01-13 14:00:00,19.6,19.61,19.55,19.57,154100.0,16.9088,16.9175,16.8657,16.883,154100.0
2014-01-13 14:10:00,19.57,19.58,19.52,19.53,126800.0,16.883,16.8916,16.8398,16.8484,126800.0
2014-01-13 14:20:00,19.53,19.55,19.5,19.53,143000.0,16.8484,16.8657,16.8226,16.8484,143000.0
2014-01-13 14:30:00,19.53,19.55,19.49,19.5,193400.0,16.8484,16.8657,16.8139,16.8226,193400.0
2014-01-13 14:40:00,19.5,19.52,19.49,19.51,227500.0,16.8226,16.8398,16.8139,16.8312,227500.0
2014-01-13 14:50:00,19.51,19.52,19.45,19.45,145100.0,16.8312,16.8398,16.7794,16.7794,145100.0
2014-01-13 15:00:00,19.44,19.46,19.39,19.41,230900.0,16.7708,16.7881,16.7277,16.7449,230900.0
2014-01-13 15:10:00,19.42,19.44,19.39,19.41,236500.0,16.7536,16.7708,16.7277,16.7449,236500.0
2014-01-13 15:20:00,19.41,19.43,19.37,19.42,238600.0,16.7449,16.7622,16.7104,16.7536,238600.0
2014-01-13 15:30:00,19.41,19.42,19.33,19.33,384800.0,16.7449,16.7536,16.6759,16.6759,384800.0
2014-01-13 15:40:00,19.33,19.37,19.26,19.35,784700.0,16.6759,16.7104,16.6155,16.6932,784700.0
2014-01-13 15:50:00,19.36,19.41,19.35,19.41,808700.0,16.7018,16.7449,16.6932,16.7449,808700.0
2014-01-14 09:30:00,19.53,19.66,19.39,19.42,309800.0,16.8484,16.9606,16.7277,16.7536,309800.0
2014-01-14 09:40:00,19.41,19.45,19.34,19.39,177300.0,16.7449,16.7794,16.6845,16.7277,177300.0
2014-01-14 09:50:00,19.4,19.41,19.25,19.31,251500.0,16.7363,16.7449,16.6069,16.6587,251500.0
2014-01-14 10:00:00,19.31,19.44,19.31,19.43,109300.0,16.6587,16.7708,16.6587,16.7622,109300.0
2014-01-14 10:10:00,19.43,19.49,19.42,19.46,129500.0,16.7622,16.8139,16.7536,16.7881,129500.0
2014-01-14 10:20:00,19.46,19.48,19.4,19.41,128000.0,16.7881,16.8053,16.7363,16.7449,128000.0
2014-01-14 10:30:00,19.41,19.44,19.35,19.37,162200.0,16.7449,16.7708,16.6932,16.7104,162200.0
2014-01-14 10:40:00,19.37,19.45,19.36,19.45,115800.0,16.7104,16.7794,16.7018,16.7794,115800.0
2014-01-14 10:50:00,19.44,19.49,19.41,19.47,139500.0,16.7708,16.8139,16.7449,16.7967,139500.0
2014-01-14 11:00:00,19.47,19.54,19.47,19.48,119300.0,16.7967,16.8571,16.7967,16.8053,119300.0
2014-01-14 11:10:00,19.48,19.53,19.44,19.52,64000.0,16.8053,16.8484,16.7708,16.8398,64000.0
2014-01-14 11:20:00,19.52,19.55,19.51,19.53,133200.0,16.8398,16.8657,16.8312,16.8484,133200.0
2014-01-14 11:30:00,19.53,19.55,19.48,19.49,78000.0,16.8484,16.8657,16.8053,16.8139,78000.0
2014-01-14 11:40:00,19.5,19.51,19.47,19.5,64000.0,16.8226,16.8312,16.7967,16.8226,64000.0
2014-01-14 11:50:00,19.49,19.5,19.4,19.43,120500.0,16.8139,16.8226,16.7363,16.7622,120500.0
2014-01-14 12:00:00,19.44,19.48,19.44,19.46,76300.0,16.7708,16.8053,16.7708,16.7881,76300.0
2014-01-14 12:10:00,19.46,19.49,19.43,19.44,85400.0,16.7881,16.8139,16.7622,16.7708,85400.0
2014-01-14 12:20:00,19.45,19.49,19.43,19.49,99800.0,16.7794,16.8139,16.7622,16.8139,99800.0
2014-01-14 12:30:00,19.49,19.54,19.46,19.52,101600.0,16.8139,16.8571,16.7881,16.8398,101600.0
2014-01-14 12:40:00,19.52,19.61,19.51,19.61,128700.0,16.8398,16.9175,16.8312,16.9175,128700.0
2014-01-14 12:50:00,19.6,19.61,19.56,19.6,41500.0,16.9088,16.9175,16.8743,16.9088,41500.0
2014-01-14 13:00:00,19.6,19.61,19.56,19.57,33000.0,16.9088,16.9175,16.8743,16.883,33000.0
2014-01-14 13:10:00,19.57,19.59,19.54,19.57,74600.0,16.883,16.9002,16.8571,16.883,74600.0
2014-01-14 13:20:00,19.57,19.59,19.5,19.5,58700.0,16.883,16.9002,16.8226,16.8226,58700.0
2014-01-14 13:30:00,19.51,19.51,19.43,19.48,136200.0,16.8312,16.8312,16.7622,16.8053,136200.0
2014-01-14 13:40:00,19.48,19.51,19.42,19.44,64800.0,16.8053,16.8312,16.7536,16.7708,64800.0
2014-01-14 13:50:00,19.44,19.45,19.42,19.43,71900.0,16.7708,16.7794,16.7536,16.7622,71900.0
2014-01-14 14:00:00,19.43,19.43,19.38,19.43,83800.0,16.7622,16.7622,16.719,16.7622,83800.0
2014-01-14 14:10:00,19.43,19.46,19.4,19.45,129200.0,16.7622,16.7881,16.7363,16.7794,129200.0
2014-01-14 14:20:00,19.46,19.49,19.44,19.48,66800.0,16.7881,16.8139,16.7708,16.8053,66800.0
2014-01-14 14:30:00,19.49,19.51,19.48,19.51,43400.0,16.8139,16.8312,16.8053,16.8312,43400.0
2014-01-14 14:40:00,19.51,19.53,19.48,19.5,74500.0,16.8312,16.8484,16.8053,16.8226,74500.0
2014-01-14 14:50:00,19.51,19.52,19.46,19.48,69900.0,16.8312,16.8398,16.7881,16.8053,69900.0
2014-01-14 15:00:00,19.48,19.5,19.46,19.49,71200.0,16.8053,16.8226,16.7881,16.8139,71200.0
2014-01-14 15:10:00,19.48,19.62,19.48,19.61,264000.0,16.8053,16.9261,16.8053,16.9175,264000.0
2014-01-14 15:20:00,19.62,19.65,19.6,19.62,101100.0,16.9261,16.952,16.9088,16.9261,101100.0
2014-01-14 15:30:00,19.61,19.62,19.57,19.6,110500.0,16.9175,16.9261,16.883,16.9088,110500.0
2014-01-14 15:40:00,19.59,19.59,19.53,19.53,212300.0,16.9002,16.9002,16.8484,16.8484,212300.0
2014-01-14 15:50:00,19.54,19.55,19.52,19.52,440600.0,16.8571,16.8657,16.8398,16.8398,440600.0
2014-01-15 09:30:00,19.65,19.65,19.39,19.44,265200.0,16.952,16.952,16.7277,16.7708,265200.0
2014-01-15 09:40:00,19.44,19.48,19.39,19.41,161700.0,16.7708,16.8053,16.7277,16.7449,161700.0
2014-01-15 09:50:00,19.41,19.53,19.34,19.53,296100.0,16.7449,16.8484,16.6845,16.8484,296100.0
2014-01-15 10:00:00,19.52,19.59,19.48,19.5,231500.0,16.8398,16.9002,16.8053,16.8226,231500.0
2014-01-15 10:10:00,19.5,19.55,19.46,19.48,114300.0,16.8226,16.8657,16.7881,16.8053,114300.0
2014-01-15 10:20:00,19.48,19.5,19.45,19.48,88700.0,16.8053,16.8226,16.7794,16.8053,88700.0
2014-01-15 10:30:00,19.48,19.54,19.44,19.5,97200.0,16.8053,16.8571,16.7708,16.8226,97200.0
2014-01-15 10:40:00,19.5,19.51,19.45,19.51,127800.0,16.8226,16.8312,16.7794,16.8312,127800.0
2014-01-15 10:50:00,19.51,19.52,19.47,19.52,89200.0,16.8312,16.8398,16.7967,16.8398,89200.0
2014-01-15 11:00:00,19.51,19.55,19.5,19.52,159800.0,16.8312,16.8657,16.8226,16.8398,159800.0
2014-01-15 11:10:00,19.53,19.56,19.52,19.52,147300.0,16.8484,16.8743,16.8398,16.8398,147300.0
2014-01-15 11:20:00,19.51,19.53,19.43,19.46,100100.0,16.8312,16.8484,16.7622,16.7881,100100.0
2014-01-15 11:30:00,19.46,19.5,19.45,19.49,150600.0,16.7881,16.8226,16.7794,16.8139,150600.0
2014-01-15 11:40:00,19.49,19.5,19.45,19.46,46400.0,16.8139,16.8226,16.7794,16.7881,46400.0
2014-01-15 11:50:00,19.46,19.49,19.44,19.48,96000.0,16.7881,16.8139,16.7708,16.8053,96000.0
2014-01-15 12:00:00,19.49,19.51,19.48,19.5,46500.0,16.8139,16.8312,16.8053,16.8226,46500.0
2014-01-15 12:10:00,19.5,19.56,19.49,19.53,58100.0,16.8226,16.8743,16.8139,16.8484,58100.0
2014-01-15 12:20:00,19.54,19.54,19.47,19.5,60900.0,16.8571,16.8571,16.7967,16.8226,60900.0
2014-01-15 12:30:00,19.5,19.5,19.45,19.46,51300.0,16.8226,16.8226,16.7794,16.7881,51300.0
2014-01-15 12:40:00,19.47,19.47,19.43,19.45,55200.0,16.7967,16.7967,16.7622,16.7794,55200.0
2014-01-15 12:50:00,19.46,19.5,19.45,19.49,72700.0,16.7881,16.8226,16.7794,16.8139,72700.0
2014-01-15 13:00:00,19.49,19.5,19.47,19.48,43700.0,16.8139,16.8226,16.7967,16.8053,43700.0
2014-01-15 13:10:00,19.47,19.51,19.46,19.49,71100.0,16.7967,16.8312,16.7881,16.8139,71100.0
2014-01-15 13:20:00,19.48,19.49,19.44,19.47,26500.0,16.8053,16.8139,16.7708,16.7967,26500.0
2014-01-15 13:30:00,19.47,19.47,19.42,19.42,57500.0,16.7967,16.7967,16.7536,16.7536,57500.0
2014-01-15 13:40:00,19.42,19.47,19.42,19.45,77100.0,16.7536,16.7967,16.7536,16.7794,77100.0
2014-01-15 13:50:00,19.45,19.47,19.43,19.43,62600.0,16.7794,16.7967,16.7622,16.7622,62600.0
2014-01-15 14:00:00,19.43,19.49,19.42,19.46,69500.0,16.7622,16.8139,16.7536,16.7881,69500.0
2014-01-15 14:10:00,19.47,19.49,19.45,19.48,63100.0,16.7967,16.8139,16.7794,16.8053,63100.0
2014-01-15 14:20:00,19.49,19.5,19.46,19.46,57800.0,16.8139,16.8226,16.7881,16.7881,57800.0
2014-01-15 14:30:00,19.46,19.48,19.43,19.43,57100.0,16.7881,16.8053,16.7622,16.7622,57100.0
2014-01-15 14:40:00,19.43,19.47,19.43,19.46,62600.0,16.7622,16.7967,16.7622,16.7881,62600.0
2014-01-15 14:50:00,19.47,19.49,19.46,19.48,53400.0,16.7967,16.8139,16.7881,16.8053,53400.0
2014-01-15 15:00:00,19.48,19.49,19.46,19.46,48500.0,16.8053,16.8139,16.7881,16.7881,48500.0
2014-01-15 15:10:00,19.46,19.47,19.4,19.4,71600.0,16.7881,16.7967,16.7363,16.7363,71600.0
2014-01-15 15:20:00,19.4,19.43,19.38,19.43,92400.0,16.7363,16.7622,16.719,16.7622,92400.0
2014-01-15 15:30:00,19.43,19.45,19.42,19.44,115000.0,16.7622,16.7794,16.7536,16.7708,115000.0
2014-01-15 15:40:00,19.44,19.47,19.43,19.45,166800.0,16.7708,16.7967,16.7622,16.7794,166800.0
2014-01-15 15:50:00,19.46,19.48,19.45,19.47,244600.0,16.7881,16.8053,16.7794,16.7967,244600.0
2014-01-16 09:30:00,19.43,19.65,19.43,19.58,132800.0,16.7622,16.952,16.7622,16.8916,132800.0
2014-01-16 09:40:00,19.58,19.62,19.48,19.54,126500.0,16.8916,16.9261,16.8053,16.8571,126500.0
2014-01-16 09:50:00,19.55,19.58,19.46,19.49,123300.0,16.8657,16.8916,16.7881,16.8139,123300.0
2014-01-16 10:00:00,19.48,19.49,19.31,19.33,231100.0,16.8053,16.8139,16.6587,16.6759,231100.0
2014-01-16 10:10:00,19.34,19.37,19.24,19.28,222800.0,16.6845,16.7104,16.5983,16.6328,222800.0
2014-01-16 10:20:00,19.29,19.32,19.25,19.28,171100.0,16.6414,16.6673,16.6069,16.6328,171100.0
2014-01-16 10:30:00,19.28,19.3,19.23,19.29,217800.0,16.6328,16.65,16.5896,16.6414,217800.0
2014-01-16 10:40:00,19.3,19.32,19.2,19.2,112000.0,16.65,16.6673,16.5638,16.5638,112000.0
2014-01-16 10:50:00,19.21,19.23,19.16,19.2,89100.0,16.5724,16.5896,16.5293,16.5638,89100.0
2014-01-16 11:00:00,19.2,19.2,19.13,19.19,215100.0,16.5638,16.5638,16.5034,16.5551,215100.0
2014-01-16 11:10:00,19.2,19.29,19.17,19.28,112400.0,16.5638,16.6414,16.5379,16.6328,112400.0
2014-01-16 11:20:00,19.28,19.29,19.23,19.27,75700.0,16.6328,16.6414,16.5896,16.6241,75700.0
2014-01-16 11:30:00,19.27,19.29,19.26,19.28,40000.0,16.6241,16.6414,16.6155,16.6328,40000.0
2014-01-16 11:40:00,19.28,19.33,19.26,19.29,62700.0,16.6328,16.6759,16.6155,16.6414,62700.0
2014-01-16 11:50:00,19.29,19.34,19.29,19.32,64000.0,16.6414,16.6845,16.6414,16.6673,64000.0
2014-01-16 12:00:00,19.32,19.36,19.32,19.33,43400.0,16.6673,16.7018,16.6673,16.6759,43400.0
2014-01-16 12:10:00,19.33,19.33,19.27,19.31,51900.0,16.6759,16.6759,16.6241,16.6587,51900.0
2014-01-16 12:20:00,19.31,19.36,19.31,19.35,45600.0,16.6587,16.7018,16.6587,16.6932,45600.0
2014-01-16 12:30:00,19.34,19.37,19.32,19.36,40700.0,16.6845,16.7104,16.6673,16.7018,40700.0
2014-01-16 12:40:00,19.36,19.4,19.36,19.36,30700.0,16.7018,16.7363,16.7018,16.7018,30700.0
2014-01-16 12:50:00,19.37,19.38,19.31,19.31,37000.0,16.7104,16.719,16.6587,16.6587,37000.0
2014-01-16 13:00:00,19.32,19.33,19.28,19.29,51100.0,16.6673,16.6759,16.6328,16.6414,51100.0
2014-01-16 13:10:00,19.29,19.3,19.25,19.29,54900.0,16.6414,16.65,16.6069,16.6414,54900.0
2014-01-16 13:20:00,19.29,19.31,19.27,19.3,63100.0,16.6414,16.6587,16.6241,16.65,63100.0
2014-01-16 13:30:00,19.3,19.31,19.28,19.29,46900.0,16.65,16.6587,16.6328,16.6414,46900.0
2014-01-16 13:40:00,19.29,19.35,19.29,19.35,82300.0,16.6414,16.6932,16.6414,16.6932,82300.0
2014-01-16 13:50:00,19.35,19.5,19.35,19.5,224500.0,16.6932,16.8226,16.6932,16.8226,224500.0
2014-01-16 14:00:00,19.5,19.56,19.49,19.54,122500.0,16.8226,16.8743,16.8139,16.8571,122500.0
2014-01-16 14:10:00,19.55,19.64,19.54,19.61,262600.0,16.8657,16.9433,16.8571,16.9175,262600.0
2014-01-16 14:20:00,19.61,19.62,19.57,19.62,85700.0,16.9175,16.9261,16.883,16.9261,85700.0
2014-01-16 14:30:00,19.62,19.68,19.59,19.67,190400.0,16.9261,16.9779,16.9002,16.9692,190400.0
2014-01-16 14:40:00,19.67,19.73,19.67,19.71,168700.0,16.9692,17.021,16.9692,17.0037,168700.0
2014-01-16 14:50:00,19.71,19.76,19.7,19.72,187700.0,17.0037,17.0469,16.9951,17.0124,187700.0
2014-01-16 15:00:00,19.73,19.73,19.64,19.64,81800.0,17.021,17.021,16.9433,16.9433,81800.0
2014-01-16 15:10:00,19.65,19.69,19.63,19.66,98100.0,16.952,16.9865,16.9347,16.9606,98100.0
2014-01-16 15:20:00,19.66,19.66,19.63,19.65,56000.0,16.9606,16.9606,16.9347,16.952,56000.0
2014-01-16 15:30:00,19.65,19.66,19.64,19.64,140900.0,16.952,16.9606,16.9433,16.9433,140900.0
2014-01-16 15:40:00,19.63,19.68,19.63,19.64,212300.0,16.9347,16.9779,16.9347,16.9433,212300.0
2014-01-16 15:50:00,19.63,19.69,19.63,19.68,518900.0,16.9347,16.9865,16.9347,16.9779,518900.0
2014-01-17 09:30:00,19.61,19.67,19.48,19.5,300300.0,16.9175,16.9692,16.8053,16.8226,300300.0
2014-01-17 09:40:00,19.5,19.54,19.36,19.43,149100.0,16.8226,16.8571,16.7018,16.7622,149100.0
2014-01-17 09:50:00,19.43,19.51,19.41,19.46,129600.0,16.7622,16.8312,16.7449,16.7881,129600.0
2014-01-17 10:00:00,19.46,19.48,19.41,19.42,99000.0,16.7881,16.8053,16.7449,16.7536,99000.0
2014-01-17 10:10:00,19.43,19.46,19.36,19.39,200600.0,16.7622,16.7881,16.7018,16.7277,200600.0
2014-01-17 10:20:00,19.38,19.4,19.36,19.37,98900.0,16.719,16.7363,16.7018,16.7104,98900.0
2014-01-17 10:30:00,19.37,19.39,19.31,19.35,190200.0,16.7104,16.7277,16.6587,16.6932,190200.0
2014-01-17 10:40:00,19.36,19.37,19.32,19.34,61200.0,16.7018,16.7104,16.6673,16.6845,61200.0
2014-01-17 10:50:00,19.34,19.39,19.33,19.35,55000.0,16.6845,16.7277,16.6759,16.6932,55000.0
2014-01-17 11:00:00,19.35,19.37,19.34,19.34,74400.0,16.6932,16.7104,16.6845,16.6845,74400.0
2014-01-17 11:10:00,19.35,19.41,19.34,19.41,49300.0,16.6932,16.7449,16.6845,16.7449,49300.0
2014-01-17 11:20:00,19.41,19.41,19.37,19.37,41600.0,16.7449,16.7449,16.7104,16.7104,41600.0
2014-01-17 11:30:00,19.37,19.43,19.37,19.4,72400.0,16.7104,16.7622,16.7104,16.7363,72400.0
2014-01-17 11:40:00,19.4,19.4,19.36,19.38,59800.0,16.7363,16.7363,16.7018,16.719,59800.0
2014-01-17 11:50:00,19.38,19.4,19.36,19.4,70200.0,16.719,16.7363,16.7018,16.7363,70200.0
2014-01-17 12:00:00,19.4,19.41,19.39,19.39,39000.0,16.7363,16.7449,16.7277,16.7277,39000.0
2014-01-17 12:10:00,19.39,19.46,19.39,19.43,115500.0,16.7277,16.7881,16.7277,16.7622,115500.0
2014-01-17 12:20:00,19.44,19.44,19.41,19.41,40600.0,16.7708,16.7708,16.7449,16.7449,40600.0
2014-01-17 12:30:00,19.4,19.42,19.38,19.41,94500.0,16.7363,16.7536,16.719,16.7449,94500.0
2014-01-17 12:40:00,19.4,19.44,19.4,19.44,91000.0,16.7363,16.7708,16.7363,16.7708,91000.0
2014-01-17 12:50:00,19.43,19.45,19.42,19.44,40600.0,16.7622,16.7794,16.7536,16.7708,40600.0
2014-01-17 13:00:00,19.44,19.44,19.41,19.41,38600.0,16.7708,16.7708,16.7449,16.7449,38600.0
2014-01-17 13:10:00,19.41,19.42,19.36,19.39,77500.0,16.7449,16.7536,16.7018,16.7277,77500.0
2014-01-17 13:20:00,19.4,19.46,19.39,19.41,54200.0,16.7363,16.7881,16.7277,16.7449,54200.0
2014-01-17 13:30:00,19.41,19.45,19.41,19.41,58400.0,16.7449,16.7794,16.7449,16.7449,58400.0
2014-01-17 13:40:00,19.42,19.42,19.39,19.41,60100.0,16.7536,16.7536,16.7277,16.7449,60100.0
2014-01-17 13:50:00,19.4,19.4,19.38,19.38,51700.0,16.7363,16.7363,16.719,16.719,51700.0
2014-01-17 14:00:00,19.38,19.4,19.37,19.39,49500.0,16.719,16.7363,16.7104,16.7277,49500.0
2014-01-17 14:10:00,19.39,19.43,19.38,19.42,77100.0,16.7277,16.7622,16.719,16.7536,77100.0
2014-01-17 14:20:00,19.43,19.44,19.42,19.43,38000.0,16.7622,16.7708,16.7536,16.7622,38000.0
2014-01-17 14:30:00,19.43,19.44,19.41,19.43,43400.0,16.7622,16.7708,16.7449,16.7622,43400.0
2014-01-17 14:40:00,19.43,19.43,19.39,19.4,46900.0,16.7622,16.7622,16.7277,16.7363,46900.0
2014-01-17 14:50:00,19.4,19.41,19.35,19.36,89100.0,16.7363,16.7449,16.6932,16.7018,89100.0
2014-01-17 15:00:00,19.37,19.38,19.34,19.35,136900.0,16.7104,16.719,16.6845,16.6932,136900.0
2014-01-17 15:10:00,19.35,19.38,19.33,19.37,91000.0,16.6932,16.719,16.6759,16.7104,91000.0
2014-01-17 15:20:00,19.36,19.38,19.36,19.36,48900.0,16.7018,16.719,16.7018,16.7018,48900.0
2014-01-17 15:30:00,19.37,19.38,19.34,19.36,193900.0,16.7104,16.719,16.6845,16.7018,193900.0
2014-01-17 15:40:00,19.37,19.37,19.33,19.36,320700.0,16.7104,16.7104,16.6759,16.7018,320700.0
2014-01-17 15:50:00,19.36,19.38,19.34,19.36,551500.0,16.7018,16.719,16.6845,16.7018,551500.0
2014-01-21 09:30:00,19.44,19.51,19.37,19.4,232100.0,16.7708,16.8312,16.7104,16.7363,232100.0
2014-01-21 09:40:00,19.41,19.48,19.37,19.44,266300.0,16.7449,16.8053,16.7104,16.7708,266300.0
2014-01-21 09:50:00,19.45,19.47,19.38,19.4,111700.0,16.7794,16.7967,16.719,16.7363,111700.0
2014-01-21 10:00:00,19.4,19.46,19.37,19.44,104200.0,16.7363,16.7881,16.7104,16.7708,104200.0
2014-01-21 10:10:00,19.44,19.44,19.33,19.33,228800.0,16.7708,16.7708,16.6759,16.6759,228800.0
2014-01-21 10:20:00,19.33,19.36,19.3,19.31,100200.0,16.6759,16.7018,16.65,16.6587,100200.0
2014-01-21 10:30:00,19.31,19.32,19.28,19.28,93200.0,16.6587,16.6673,16.6328,16.6328,93200.0
2014-01-21 10:40:00,19.28,19.32,19.25,19.29,93900.0,16.6328,16.6673,16.6069,16.6414,93900.0
2014-01-21 10:50:00,19.29,19.29,19.23,19.27,82300.0,16.6414,16.6414,16.5896,16.6241,82300.0
2014-01-21 11:00:00,19.27,19.27,19.15,19.16,113200.0,16.6241,16.6241,16.5206,16.5293,113200.0
2014-01-21 11:10:00,19.16,19.17,19.11,19.13,168200.0,16.5293,16.5379,16.4861,16.5034,168200.0
2014-01-21 11:20:00,19.13,19.19,19.09,19.18,148900.0,16.5034,16.5551,16.4689,16.5465,148900.0
2014-01-21 11:30:00,19.18,19.2,19.16,19.19,62300.0,16.5465,16.5638,16.5293,16.5551,62300.0
2014-01-21 11:40:00,19.19,19.19,19.16,19.17,73900.0,16.5551,16.5551,16.5293,16.5379,73900.0
2014-01-21 11:50:00,19.17,19.18,19.11,19.15,145700.0,16.5379,16.5465,16.4861,16.5206,145700.0
2014-01-21 12:00:00,19.16,19.16,19.08,19.1,121700.0,16.5293,16.5293,16.4602,16.4775,121700.0
2014-01-21 12:10:00,19.11,19.11,19.05,19.05,102800.0,16.4861,16.4861,16.4344,16.4344,102800.0
2014-01-21 12:20:00,19.05,19.13,19.05,19.1,110700.0,16.4344,16.5034,16.4344,16.4775,110700.0
2014-01-21 12:30:00,19.1,19.12,19.09,19.1,67600.0,16.4775,16.4947,16.4689,16.4775,67600.0
2014-01-21 12:40:00,19.11,19.12,19.1,19.1,59200.0,16.4861,16.4947,16.4775,16.4775,59200.0
2014-01-21 12:50:00,19.11,19.11,19.03,19.06,122300.0,16.4861,16.4861,16.4171,16.443,122300.0
2014-01-21 13:00:00,19.06,19.09,19.05,19.07,58500.0,16.443,16.4689,16.4344,16.4516,58500.0
2014-01-21 13:10:00,19.07,19.08,19.05,19.07,26900.0,16.4516,16.4602,16.4344,16.4516,26900.0
2014-01-21 13:20:00,19.06,19.09,19.04,19.09,69800.0,16.443,16.4689,16.4257,16.4689,69800.0
2014-01-21 13:30:00,19.09,19.16,19.07,19.14,99700.0,16.4689,16.5293,16.4516,16.512,99700.0
2014-01-21 13:40:00,19.14,19.15,19.12,19.14,84800.0,16.512,16.5206,16.4947,16.512,84800.0
2014-01-21 13:50:00,19.14,19.15,19.12,19.12,48200.0,16.512,16.5206,16.4947,16.4947,48200.0
2014-01-21 14:00:00,19.13,19.18,19.13,19.15,94300.0,16.5034,16.5465,16.5034,16.5206,94300.0
2014-01-21 14:10:00,19.15,19.18,19.13,19.14,63600.0,16.5206,16.5465,16.5034,16.512,63600.0
2014-01-21 14:20:00,19.14,19.17,19.13,19.15,26000.0,16.512,16.5379,16.5034,16.5206,26000.0
2014-01-21 14:30:00,19.15,19.2,19.15,19.16,112000.0,16.5206,16.5638,16.5206,16.5293,112000.0
2014-01-21 14:40:00,19.17,19.2,19.17,19.2,50300.0,16.5379,16.5638,16.5379,16.5638,50300.0
2014-01-21 14:50:00,19.2,19.21,19.15,19.17,69200.0,16.5638,16.5724,16.5206,16.5379,69200.0
2014-01-21 15:00:00,19.16,19.21,19.15,19.21,71400.0,16.5293,16.5724,16.5206,16.5724,71400.0
2014-01-21 15:10:00,19.21,19.21,19.15,19.16,135000.0,16.5724,16.5724,16.5206,16.5293,135000.0
2014-01-21 15:20:00,19.16,19.18,19.15,19.16,81200.0,16.5293,16.5465,16.5206,16.5293,81200.0
2014-01-21 15:30:00,19.16,19.21,19.15,19.21,194500.0,16.5293,16.5724,16.5206,16.5724,194500.0
2014-01-21 15:40:00,19.2,19.21,19.18,19.18,220500.0,16.5638,16.5724,16.5465,16.5465,220500.0
2014-01-21 15:50:00,19.18,19.2,19.18,19.18,373100.0,16.5465,16.5638,16.5465,16.5465,373100.0
2014-01-22 09:30:00,19.22,19.24,19.1,19.16,139800.0,16.581,16.5983,16.4775,16.5293,139800.0
2014-01-22 09:40:00,19.16,19.28,19.14,19.27,182200.0,16.5293,16.6328,16.512,16.6241,182200.0
2014-01-22 09:50:00,19.28,19.37,19.27,19.31,92100.0,16.6328,16.7104,16.6241,16.6587,92100.0
2014-01-22 10:00:00,19.32,19.45,19.32,19.45,133800.0,16.6673,16.7794,16.6673,16.7794,133800.0
2014-01-22 10:10:00,19.45,19.46,19.3,19.36,129300.0,16.7794,16.7881,16.65,16.7018,129300.0
2014-01-22 10:20:00,19.36,19.44,19.33,19.43,102100.0,16.7018,16.7708,16.6759,16.7622,102100.0
2014-01-22 10:30:00,19.43,19.43,19.36,19.36,60800.0,16.7622,16.7622,16.7018,16.7018,60800.0
2014-01-22 10:40:00,19.36,19.38,19.32,19.32,151800.0,16.7018,16.719,16.6673,16.6673,151800.0
2014-01-22 10:50:00,19.33,19.33,19.27,19.27,151000.0,16.6759,16.6759,16.6241,16.6241,151000.0
2014-01-22 11:00:00,19.28,19.41,19.27,19.39,222400.0,16.6328,16.7449,16.6241,16.7277,222400.0
2014-01-22 11:10:00,19.38,19.5,19.37,19.5,168000.0,16.719,16.8226,16.7104,16.8226,168000.0
2014-01-22 11:20:00,19.5,19.54,19.47,19.52,166300.0,16.8226,16.8571,16.7967,16.8398,166300.0
2014-01-22 11:30:00,19.52,19.54,19.48,19.52,77200.0,16.8398,16.8571,16.8053,16.8398,77200.0
2014-01-22 11:40:00,19.52,19.58,19.5,19.54,58400.0,16.8398,16.8916,16.8226,16.8571,58400.0
2014-01-22 11:50:00,19.55,19.57,19.52,19.54,73800.0,16.8657,16.883,16.8398,16.8571,73800.0
2014-01-22 12:00:00,19.55,19.6,19.53,19.57,81900.0,16.8657,16.9088,16.8484,16.883,81900.0
2014-01-22 12:10:00,19.56,19.63,19.56,19.62,158700.0,16.8743,16.9347,16.8743,16.9261,158700.0
2014-01-22 12:20:00,19.62,19.63,19.57,19.62,83500.0,16.9261,16.9347,16.883,16.9261,83500.0
2014-01-22 12:30:00,19.62,19.67,19.61,19.67,91900.0,16.9261,16.9692,16.9175,16.9692,91900.0
2014-01-22 12:40:00,19.66,19.71,19.64,19.66,128400.0,16.9606,17.0037,16.9433,16.9606,128400.0
2014-01-22 12:50:00,19.65,19.67,19.63,19.63,44500.0,16.952,16.9692,16.9347,16.9347,44500.0
2014-01-22 13:00:00,19.63,19.64,19.57,19.59,97300.0,16.9347,16.9433,16.883,16.9002,97300.0
2014-01-22 13:10:00,19.6,19.61,19.57,19.6,80400.0,16.9088,16.9175,16.883,16.9088,80400.0
2014-01-22 13:20:00,19.59,19.61,19.57,19.61,95900.0,16.9002,16.9175,16.883,16.9175,95900.0
2014-01-22 13:30:00,19.61,19.62,19.56,19.57,75400.0,16.9175,16.9261,16.8743,16.883,75400.0
2014-01-22 13:40:00,19.57,19.63,19.57,19.6,57000.0,16.883,16.9347,16.883,16.9088,57000.0
2014-01-22 13:50:00,19.6,19.64,19.57,19.61,56400.0,16.9088,16.9433,16.883,16.9175,56400.0
2014-01-22 14:00:00,19.62,19.65,19.61,19.64,56500.0,16.9261,16.952,16.9175,16.9433,56500.0
2014-01-22 14:10:00,19.64,19.67,19.63,19.65,58200.0,16.9433,16.9692,16.9347,16.952,58200.0
2014-01-22 14:20:00,19.65,19.66,19.6,19.61,36300.0,16.952,16.9606,16.9088,16.9175,36300.0
2014-01-22 14:30:00,19.61,19.65,19.6,19.65,66200.0,16.9175,16.952,16.9088,16.952,66200.0
2014-01-22 14:40:00,19.64,19.65,19.59,19.62,126500.0,16.9433,16.952,16.9002,16.9261,126500.0
2014-01-22 14:50:00,19.62,19.66,19.62,19.66,85700.0,16.9261,16.9606,16.9261,16.9606,85700.0
2014-01-22 15:00:00,19.66,19.69,19.65,19.68,112600.0,16.9606,16.9865,16.952,16.9779,112600.0
2014-01-22 15:10:00,19.69,19.72,19.68,19.71,122400.0,16.9865,17.0124,16.9779,17.0037,122400.0
2014-01-22 15:20:00,19.72,19.74,19.71,19.71,146700.0,17.0124,17.0296,17.0037,17.0037,146700.0
2014-01-22 15:30:00,19.71,19.73,19.66,19.66,192700.0,17.0037,17.021,16.9606,16.9606,192700.0
2014-01-22 15:40:00,19.67,19.68,19.64,19.67,351700.0,16.9692,16.9779,16.9433,16.9692,351700.0
2014-01-22 15:50:00,19.66,19.7,19.63,19.64,618400.0,16.9606,16.9951,16.9347,16.9433,618400.0
2014-01-23 09:30:00,19.42,19.57,19.25,19.53,441500.0,16.7536,16.883,16.6069,16.8484,441500.0
2014-01-23 09:40:00,19.53,19.6,19.49,19.5,167800.0,16.8484,16.9088,16.8139,16.8226,167800.0
2014-01-23 09:50:00,19.5,19.53,19.41,19.42,138500.0,16.8226,16.8484,16.7449,16.7536,138500.0
2014-01-23 10:00:00,19.41,19.43,19.33,19.4,141100.0,16.7449,16.7622,16.6759,16.7363,141100.0
2014-01-23 10:10:00,19.4,19.42,19.34,19.35,90900.0,16.7363,16.7536,16.6845,16.6932,90900.0
2014-01-23 10:20:00,19.35,19.39,19.31,19.33,81600.0,16.6932,16.7277,16.6587,16.6759,81600.0
2014-01-23 10:30:00,19.33,19.39,19.31,19.35,71200.0,16.6759,16.7277,16.6587,16.6932,71200.0
2014-01-23 10:40:00,19.35,19.42,19.34,19.4,106900.0,16.6932,16.7536,16.6845,16.7363,106900.0
2014-01-23 10:50:00,19.41,19.41,19.34,19.35,61500.0,16.7449,16.7449,16.6845,16.6932,61500.0
2014-01-23 11:00:00,19.35,19.36,19.3,19.34,98800.0,16.6932,16.7018,16.65,16.6845,98800.0
2014-01-23 11:10:00,19.33,19.4,19.32,19.39,86600.0,16.6759,16.7363,16.6673,16.7277,86600.0
2014-01-23 11:20:00,19.4,19.45,19.38,19.44,80900.0,16.7363,16.7794,16.719,16.7708,80900.0
2014-01-23 11:30:00,19.45,19.49,19.44,19.48,107200.0,16.7794,16.8139,16.7708,16.8053,107200.0
2014-01-23 11:40:00,19.47,19.53,19.47,19.51,72100.0,16.7967,16.8484,16.7967,16.8312,72100.0
2014-01-23 11:50:00,19.5,19.52,19.49,19.52,50400.0,16.8226,16.8398,16.8139,16.8398,50400.0
2014-01-23 12:00:00,19.52,19.53,19.49,19.52,62100.0,16.8398,16.8484,16.8139,16.8398,62100.0
2014-01-23 12:10:00,19.52,19.58,19.51,19.57,77000.0,16.8398,16.8916,16.8312,16.883,77000.0
2014-01-23 12:20:00,19.57,19.61,19.57,19.61,91200.0,16.883,16.9175,16.883,16.9175,91200.0
2014-01-23 12:30:00,19.6,19.61,19.55,19.59,76900.0,16.9088,16.9175,16.8657,16.9002,76900.0
2014-01-23 12:40:00,19.6,19.66,19.6,19.63,89200.0,16.9088,16.9606,16.9088,16.9347,89200.0
2014-01-23 12:50:00,19.64,19.67,19.61,19.67,121000.0,16.9433,16.9692,16.9175,16.9692,121000.0
2014-01-23 13:00:00,19.67,19.68,19.62,19.64,91500.0,16.9692,16.9779,16.9261,16.9433,91500.0
2014-01-23 13:10:00,19.64,19.66,19.62,19.62,65400.0,16.9433,16.9606,16.9261,16.9261,65400.0
2014-01-23 13:20:00,19.63,19.64,19.57,19.57,79000.0,16.9347,16.9433,16.883,16.883,79000.0
2014-01-23 13:30:00,19.57,19.57,19.51,19.51,85800.0,16.883,16.883,16.8312,16.8312,85800.0
2014-01-23 13:40:00,19.51,19.56,19.51,19.51,118700.0,16.8312,16.8743,16.8312,16.8312,118700.0
2014-01-23 13:50:00,19.52,19.55,19.5,19.52,72900.0,16.8398,16.8657,16.8226,16.8398,72900.0
2014-01-23 14:00:00,19.51,19.54,19.5,19.52,88500.0,16.8312,16.8571,16.8226,16.8398,88500.0
2014-01-23 14:10:00,19.52,19.56,19.51,19.54,50400.0,16.8398,16.8743,16.8312,16.8571,50400.0
2014-01-23 14:20:00,19.55,19.57,19.52,19.54,65000.0,16.8657,16.883,16.8398,16.8571,65000.0
2014-01-23 14:30:00,19.55,19.55,19.51,19.51,43300.0,16.8657,16.8657,16.8312,16.8312,43300.0
2014-01-23 14:40:00,19.51,19.54,19.5,19.54,39400.0,16.8312,16.8571,16.8226,16.8571,39400.0
2014-01-23 14:50:00,19.54,19.62,19.54,19.61,130300.0,16.8571,16.9261,16.8571,16.9175,130300.0
2014-01-23 15:00:00,19.61,19.62,19.57,19.57,86600.0,16.9175,16.9261,16.883,16.883,86600.0
2014-01-23 15:10:00,19.57,19.59,19.55,19.58,48800.0,16.883,16.9002,16.8657,16.8916,48800.0
2014-01-23 15:20:00,19.57,19.59,19.55,19.56,72400.0,16.883,16.9002,16.8657,16.8743,72400.0
2014-01-23 15:30:00,19.56,19.64,19.54,19.61,184500.0,16.8743,16.9433,16.8571,16.9175,184500.0
2014-01-23 15:40:00,19.62,19.63,19.59,19.61,230500.0,16.9261,16.9347,16.9002,16.9175,230500.0
2014-01-23 15:50:00,19.6,19.67,19.6,19.67,336200.0,16.9088,16.9692,16.9088,16.9692,336200.0
2014-01-24 09:30:00,19.46,19.52,19.35,19.41,268400.0,16.7881,16.8398,16.6932,16.7449,268400.0
2014-01-24 09:40:00,19.41,19.44,19.34,19.38,143300.0,16.7449,16.7708,16.6845,16.719,143300.0
2014-01-24 09:50:00,19.38,19.38,19.32,19.35,130400.0,16.719,16.719,16.6673,16.6932,130400.0
2014-01-24 10:00:00,19.35,19.39,19.34,19.36,121200.0,16.6932,16.7277,16.6845,16.7018,121200.0
2014-01-24 10:10:00,19.37,19.4,19.32,19.33,150000.0,16.7104,16.7363,16.6673,16.6759,150000.0
2014-01-24 10:20:00,19.32,19.38,19.31,19.35,129400.0,16.6673,16.719,16.6587,16.6932,129400.0
2014-01-24 10:30:00,19.35,19.35,19.29,19.3,149900.0,16.6932,16.6932,16.6414,16.65,149900.0
2014-01-24 10:40:00,19.3,19.31,19.21,19.23,209300.0,16.65,16.6587,16.5724,16.5896,209300.0
2014-01-24 10:50:00,19.23,19.23,19.18,19.18,192500.0,16.5896,16.5896,16.5465,16.5465,192500.0
2014-01-24 11:00:00,19.18,19.24,19.16,19.18,238600.0,16.5465,16.5983,16.5293,16.5465,238600.0
2014-01-24 11:10:00,19.18,19.2,19.09,19.09,182000.0,16.5465,16.5638,16.4689,16.4689,182000.0
2014-01-24 11:20:00,19.09,19.1,18.98,18.99,524400.0,16.4689,16.4775,16.374,16.3826,524400.0
2014-01-24 11:30:00,18.98,19.01,18.95,19.0,174900.0,16.374,16.3998,16.3481,16.3912,174900.0
2014-01-24 11:40:00,19.0,19.03,18.99,18.99,98100.0,16.3912,16.4171,16.3826,16.3826,98100.0
2014-01-24 11:50:00,18.99,19.06,18.97,19.05,83200.0,16.3826,16.443,16.3653,16.4344,83200.0
2014-01-24 12:00:00,19.05,19.07,18.99,19.02,151900.0,16.4344,16.4516,16.3826,16.4085,151900.0
2014-01-24 12:10:00,19.02,19.02,18.96,18.97,90000.0,16.4085,16.4085,16.3567,16.3653,90000.0
2014-01-24 12:20:00,18.96,18.98,18.92,18.96,119600.0,16.3567,16.374,16.3222,16.3567,119600.0
2014-01-24 12:30:00,18.96,18.98,18.93,18.94,49100.0,16.3567,16.374,16.3308,16.3395,49100.0
2014-01-24 12:40:00,18.94,18.96,18.88,18.93,100900.0,16.3395,16.3567,16.2877,16.3308,100900.0
2014-01-24 12:50:00,18.93,18.96,18.93,18.96,52000.0,16.3308,16.3567,16.3308,16.3567,52000.0
2014-01-24 13:00:00,18.95,18.96,18.92,18.96,59400.0,16.3481,16.3567,16.3222,16.3567,59400.0
2014-01-24 13:10:00,18.96,18.97,18.94,18.95,36000.0,16.3567,16.3653,16.3395,16.3481,36000.0
2014-01-24 13:20:00,18.94,18.95,18.9,18.91,83200.0,16.3395,16.3481,16.305,16.3136,83200.0
2014-01-24 13:30:00,18.9,18.93,18.89,18.91,62400.0,16.305,16.3308,16.2963,16.3136,62400.0
2014-01-24 13:40:00,18.91,18.94,18.9,18.91,56900.0,16.3136,16.3395,16.305,16.3136,56900.0
2014-01-24 13:50:00,18.91,18.95,18.9,18.91,89500.0,16.3136,16.3481,16.305,16.3136,89500.0
2014-01-24 14:00:00,18.91,18.91,18.84,18.86,130500.0,16.3136,16.3136,16.2532,16.2704,130500.0
2014-01-24 14:10:00,18.87,18.87,18.82,18.85,129000.0,16.2791,16.2791,16.2359,16.2618,129000.0
2014-01-24 14:20:00,18.85,18.85,18.76,18.79,149600.0,16.2618,16.2618,16.1842,16.2101,149600.0
2014-01-24 14:30:00,18.78,18.86,18.78,18.86,180800.0,16.2014,16.2704,16.2014,16.2704,180800.0
2014-01-24 14:40:00,18.87,18.88,18.84,18.87,76300.0,16.2791,16.2877,16.2532,16.2791,76300.0
2014-01-24 14:50:00,18.87,18.87,18.79,18.83,130200.0,16.2791,16.2791,16.2101,16.2446,130200.0
2014-01-24 15:00:00,18.83,18.85,18.8,18.84,128100.0,16.2446,16.2618,16.2187,16.2532,128100.0
2014-01-24 15:10:00,18.84,18.84,18.75,18.77,132700.0,16.2532,16.2532,16.1755,16.1928,132700.0
2014-01-24 15:20:00,18.77,18.81,18.75,18.81,112200.0,16.1928,16.2273,16.1755,16.2273,112200.0
2014-01-24 15:30:00,18.81,18.88,18.79,18.86,358200.0,16.2273,16.2877,16.2101,16.2704,358200.0
2014-01-24 15:40:00,18.86,18.86,18.79,18.82,325100.0,16.2704,16.2704,16.2101,16.2359,325100.0
2014-01-24 15:50:00,18.81,18.9,18.81,18.85,881600.0,16.2273,16.305,16.2273,16.2618,881600.0
2014-01-27 09:30:00,18.89,19.22,18.87,19.22,384300.0,16.2963,16.581,16.2791,16.581,384300.0
2014-01-27 09:40:00,19.23,19.33,19.2,19.23,265900.0,16.5896,16.6759,16.5638,16.5896,265900.0
2014-01-27 09:50:00,19.23,19.23,19.13,19.2,132100.0,16.5896,16.5896,16.5034,16.5638,132100.0
2014-01-27 10:00:00,19.2,19.2,18.93,19.12,434900.0,16.5638,16.5638,16.3308,16.4947,434900.0
2014-01-27 10:10:00,19.13,19.14,19.07,19.1,113500.0,16.5034,16.512,16.4516,16.4775,113500.0
2014-01-27 10:20:00,19.09,19.1,18.9,18.92,148400.0,16.4689,16.4775,16.305,16.3222,148400.0
2014-01-27 10:30:00,18.92,18.99,18.89,18.93,158600.0,16.3222,16.3826,16.2963,16.3308,158600.0
2014-01-27 10:40:00,18.92,18.95,18.82,18.86,153000.0,16.3222,16.3481,16.2359,16.2704,153000.0
2014-01-27 10:50:00,18.85,18.89,18.8,18.81,111900.0,16.2618,16.2963,16.2187,16.2273,111900.0
2014-01-27 11:00:00,18.81,18.84,18.74,18.76,143500.0,16.2273,16.2532,16.1669,16.1842,143500.0
2014-01-27 11:10:00,18.76,18.81,18.7,18.76,157300.0,16.1842,16.2273,16.1324,16.1842,157300.0
2014-01-27 11:20:00,18.76,18.77,18.65,18.67,151400.0,16.1842,16.1928,16.0893,16.1065,151400.0
2014-01-27 11:30:00,18.67,18.7,18.63,18.68,180100.0,16.1065,16.1324,16.072,16.1152,180100.0
2014-01-27 11:40:00,18.67,18.69,18.46,18.46,282800.0,16.1065,16.1238,15.9254,15.9254,282800.0
2014-01-27 11:50:00,18.46,18.48,18.36,18.43,243000.0,15.9254,15.9426,15.8391,15.8995,243000.0
2014-01-27 12:00:00,18.43,18.46,18.35,18.36,157000.0,15.8995,15.9254,15.8305,15.8391,157000.0
2014-01-27 12:10:00,18.37,18.37,18.27,18.31,227100.0,15.8477,15.8477,15.7615,15.796,227100.0
2014-01-27 12:20:00,18.31,18.38,18.21,18.37,258500.0,15.796,15.8563,15.7097,15.8477,258500.0
2014-01-27 12:30:00,18.37,18.44,18.34,18.44,104500.0,15.8477,15.9081,15.8218,15.9081,104500.0
2014-01-27 12:40:00,18.44,18.51,18.4,18.42,168800.0,15.9081,15.9685,15.8736,15.8909,168800.0
2014-01-27 12:50:00,18.41,18.45,18.35,18.36,131500.0,15.8822,15.9167,15.8305,15.8391,131500.0
2014-01-27 13:00:00,18.37,18.47,18.37,18.44,114800.0,15.8477,15.934,15.8477,15.9081,114800.0
2014-01-27 13:10:00,18.45,18.62,18.45,18.6,188100.0,15.9167,16.0634,15.9167,16.0461,188100.0
2014-01-27 13:20:00,18.6,18.61,18.57,18.61,74900.0,16.0461,16.0548,16.0203,16.0548,74900.0
2014-01-27 13:30:00,18.61,18.64,18.55,18.59,114600.0,16.0548,16.0806,16.003,16.0375,114600.0
2014-01-27 13:40:00,18.59,18.74,18.57,18.73,156000.0,16.0375,16.1669,16.0203,16.1583,156000.0
2014-01-27 13:50:00,18.72,18.76,18.7,18.71,105500.0,16.1497,16.1842,16.1324,16.141,105500.0
2014-01-27 14:00:00,18.71,18.82,18.71,18.8,157400.0,16.141,16.2359,16.141,16.2187,157400.0
2014-01-27 14:10:00,18.81,18.93,18.81,18.91,123500.0,16.2273,16.3308,16.2273,16.3136,123500.0
2014-01-27 14:20:00,18.91,18.91,18.88,18.91,119300.0,16.3136,16.3136,16.2877,16.3136,119300.0
2014-01-27 14:30:00,18.91,18.93,18.87,18.87,170400.0,16.3136,16.3308,16.2791,16.2791,170400.0
2014-01-27 14:40:00,18.88,18.91,18.87,18.89,115500.0,16.2877,16.3136,16.2791,16.2963,115500.0
2014-01-27 14:50:00,18.9,18.91,18.87,18.88,122700.0,16.305,16.3136,16.2791,16.2877,122700.0
2014-01-27 15:00:00,18.88,18.88,18.84,18.85,88500.0,16.2877,16.2877,16.2532,16.2618,88500.0
2014-01-27 15:10:00,18.85,18.85,18.79,18.84,223700.0,16.2618,16.2618,16.2101,16.2532,223700.0
2014-01-27 15:20:00,18.83,18.84,18.76,18.76,180800.0,16.2446,16.2532,16.1842,16.1842,180800.0
2014-01-27 15:30:00,18.77,18.8,18.74,18.79,329800.0,16.1928,16.2187,16.1669,16.2101,329800.0
2014-01-27 15:40:00,18.79,18.82,18.71,18.74,351700.0,16.2101,16.2359,16.141,16.1669,351700.0
2014-01-27 15:50:00,18.73,18.75,18.7,18.7,490800.0,16.1583,16.1755,16.1324,16.1324,490800.0
2014-01-28 09:30:00,18.94,19.19,18.9,19.18,461500.0,16.3395,16.5551,16.305,16.5465,461500.0
2014-01-28 09:40:00,19.17,19.22,19.12,19.16,290400.0,16.5379,16.581,16.4947,16.5293,290400.0
2014-01-28 09:50:00,19.16,19.3,19.15,19.22,287300.0,16.5293,16.65,16.5206,16.581,287300.0
2014-01-28 10:00:00,19.22,19.32,19.21,19.23,377300.0,16.581,16.6673,16.5724,16.5896,377300.0
2014-01-28 10:10:00,19.23,19.3,19.2,19.29,314100.0,16.5896,16.65,16.5638,16.6414,314100.0
2014-01-28 10:20:00,19.3,19.4,19.29,19.35,413500.0,16.65,16.7363,16.6414,16.6932,413500.0
2014-01-28 10:30:00,19.35,19.41,19.32,19.4,387600.0,16.6932,16.7449,16.6673,16.7363,387600.0
2014-01-28 10:40:00,19.41,19.46,19.37,19.4,224600.0,16.7449,16.7881,16.7104,16.7363,224600.0
2014-01-28 10:50:00,19.41,19.51,19.41,19.5,177000.0,16.7449,16.8312,16.7449,16.8226,177000.0
2014-01-28 11:00:00,19.5,19.55,19.4,19.42,186800.0,16.8226,16.8657,16.7363,16.7536,186800.0
2014-01-28 11:10:00,19.42,19.44,19.37,19.42,123700.0,16.7536,16.7708,16.7104,16.7536,123700.0
2014-01-28 11:20:00,19.42,19.47,19.39,19.42,148300.0,16.7536,16.7967,16.7277,16.7536,148300.0
2014-01-28 11:30:00,19.42,19.42,19.32,19.35,152500.0,16.7536,16.7536,16.6673,16.6932,152500.0
2014-01-28 11:40:00,19.36,19.37,19.27,19.27,130700.0,16.7018,16.7104,16.6241,16.6241,130700.0
2014-01-28 11:50:00,19.26,19.3,19.25,19.3,113300.0,16.6155,16.65,16.6069,16.65,113300.0
2014-01-28 12:00:00,19.3,19.39,19.3,19.36,111400.0,16.65,16.7277,16.65,16.7018,111400.0
2014-01-28 12:10:00,19.36,19.36,19.29,19.32,108500.0,16.7018,16.7018,16.6414,16.6673,108500.0
2014-01-28 12:20:00,19.32,19.39,19.32,19.39,88400.0,16.6673,16.7277,16.6673,16.7277,88400.0
2014-01-28 12:30:00,19.39,19.4,19.34,19.34,75200.0,16.7277,16.7363,16.6845,16.6845,75200.0
2014-01-28 12:40:00,19.34,19.37,19.32,19.34,52900.0,16.6845,16.7104,16.6673,16.6845,52900.0
2014-01-28 12:50:00,19.34,19.36,19.32,19.34,75600.0,16.6845,16.7018,16.6673,16.6845,75600.0
2014-01-28 13:00:00,19.34,19.35,19.3,19.3,66400.0,16.6845,16.6932,16.65,16.65,66400.0
2014-01-28 13:10:00,19.3,19.36,19.3,19.32,110200.0,16.65,16.7018,16.65,16.6673,110200.0
2014-01-28 13:20:00,19.32,19.38,19.29,19.38,99500.0,16.6673,16.719,16.6414,16.719,99500.0
2014-01-28 13:30:00,19.38,19.4,19.32,19.34,119500.0,16.719,16.7363,16.6673,16.6845,119500.0
2014-01-28 13:40:00,19.34,19.38,19.3,19.32,105900.0,16.6845,16.719,16.65,16.6673,105900.0
2014-01-28 13:50:00,19.31,19.38,19.3,19.34,383400.0,16.6587,16.719,16.65,16.6845,383400.0
2014-01-28 14:00:00,19.35,19.38,19.31,19.38,172500.0,16.6932,16.719,16.6587,16.719,172500.0
2014-01-28 14:10:00,19.38,19.4,19.36,19.4,81600.0,16.719,16.7363,16.7018,16.7363,81600.0
2014-01-28 14:20:00,19.39,19.44,19.39,19.4,112900.0,16.7277,16.7708,16.7277,16.7363,112900.0
2014-01-28 14:30:00,19.39,19.49,19.39,19.46,151000.0,16.7277,16.8139,16.7277,16.7881,151000.0
2014-01-28 14:40:00,19.46,19.5,19.44,19.48,187100.0,16.7881,16.8226,16.7708,16.8053,187100.0
2014-01-28 14:50:00,19.49,19.51,19.48,19.49,190600.0,16.8139,16.8312,16.8053,16.8139,190600.0
2014-01-28 15:00:00,19.48,19.5,19.44,19.46,345200.0,16.8053,16.8226,16.7708,16.7881,345200.0
2014-01-28 15:10:00,19.46,19.49,19.44,19.47,132900.0,16.7881,16.8139,16.7708,16.7967,132900.0
2014-01-28 15:20:00,19.48,19.48,19.44,19.46,198200.0,16.8053,16.8053,16.7708,16.7881,198200.0
2014-01-28 15:30:00,19.46,19.5,19.45,19.46,281300.0,16.7881,16.8226,16.7794,16.7881,281300.0
2014-01-28 15:40:00,19.46,19.49,19.44,19.47,361300.0,16.7881,16.8139,16.7708,16.7967,361300.0
2014-01-28 15:50:00,19.47,19.51,19.45,19.46,884600.0,16.7967,16.8312,16.7794,16.7881,884600.0
2014-01-29 09:30:00,19.18,19.34,19.05,19.33,408200.0,16.5465,16.6845,16.4344,16.6759,408200.0
2014-01-29 09:40:00,19.33,19.51,19.33,19.41,410900.0,16.6759,16.8312,16.6759,16.7449,410900.0
2014-01-29 09:50:00,19.42,19.48,19.36,19.38,269200.0,16.7536,16.8053,16.7018,16.719,269200.0
2014-01-29 10:00:00,19.38,19.57,19.37,19.56,509600.0,16.719,16.883,16.7104,16.8743,509600.0
2014-01-29 10:10:00,19.57,19.59,19.44,19.46,273600.0,16.883,16.9002,16.7708,16.7881,273600.0
2014-01-29 10:20:00,19.47,19.47,19.34,19.37,322400.0,16.7967,16.7967,16.6845,16.7104,322400.0
2014-01-29 10:30:00,19.37,19.4,19.33,19.38,184300.0,16.7104,16.7363,16.6759,16.719,184300.0
2014-01-29 10:40:00,19.38,19.42,19.36,19.39,130700.0,16.719,16.7536,16.7018,16.7277,130700.0
2014-01-29 10:50:00,19.4,19.4,19.29,19.31,161500.0,16.7363,16.7363,16.6414,16.6587,161500.0
2014-01-29 11:00:00,19.32,19.38,19.29,19.37,226700.0,16.6673,16.719,16.6414,16.7104,226700.0
2014-01-29 11:10:00,19.38,19.48,19.38,19.41,127500.0,16.719,16.8053,16.719,16.7449,127500.0
2014-01-29 11:20:00,19.41,19.48,19.4,19.43,223900.0,16.7449,16.8053,16.7363,16.7622,223900.0
2014-01-29 11:30:00,19.43,19.45,19.37,19.39,68700.0,16.7622,16.7794,16.7104,16.7277,68700.0
2014-01-29 11:40:00,19.39,19.4,19.32,19.39,72600.0,16.7277,16.7363,16.6673,16.7277,72600.0
2014-01-29 11:50:00,19.38,19.42,19.36,19.41,61100.0,16.719,16.7536,16.7018,16.7449,61100.0
2014-01-29 12:00:00,19.41,19.45,19.39,19.45,104900.0,16.7449,16.7794,16.7277,16.7794,104900.0
2014-01-29 12:10:00,19.45,19.47,19.42,19.45,95800.0,16.7794,16.7967,16.7536,16.7794,95800.0
2014-01-29 12:20:00,19.46,19.5,19.42,19.42,95700.0,16.7881,16.8226,16.7536,16.7536,95700.0
2014-01-29 12:30:00,19.42,19.43,19.38,19.43,90800.0,16.7536,16.7622,16.719,16.7622,90800.0
2014-01-29 12:40:00,19.43,19.49,19.41,19.42,58400.0,16.7622,16.8139,16.7449,16.7536,58400.0
2014-01-29 12:50:00,19.42,19.42,19.36,19.36,53200.0,16.7536,16.7536,16.7018,16.7018,53200.0
2014-01-29 13:00:00,19.36,19.38,19.32,19.36,85100.0,16.7018,16.719,16.6673,16.7018,85100.0
2014-01-29 13:10:00,19.35,19.38,19.32,19.33,123800.0,16.6932,16.719,16.6673,16.6759,123800.0
2014-01-29 13:20:00,19.33,19.35,19.29,19.29,125700.0,16.6759,16.6932,16.6414,16.6414,125700.0
2014-01-29 13:30:00,19.29,19.32,19.26,19.27,109000.0,16.6414,16.6673,16.6155,16.6241,109000.0
2014-01-29 13:40:00,19.27,19.29,19.23,19.28,145700.0,16.6241,16.6414,16.5896,16.6328,145700.0
2014-01-29 13:50:00,19.28,19.38,19.27,19.32,162600.0,16.6328,16.719,16.6241,16.6673,162600.0
2014-01-29 14:00:00,19.31,19.45,19.24,19.4,434100.0,16.6587,16.7794,16.5983,16.7363,434100.0
2014-01-29 14:10:00,19.41,19.42,19.3,19.31,382100.0,16.7449,16.7536,16.65,16.6587,382100.0
2014-01-29 14:20:00,19.31,19.48,19.28,19.45,264800.0,16.6587,16.8053,16.6328,16.7794,264800.0
2014-01-29 14:30:00,19.46,19.49,19.43,19.45,508100.0,16.7881,16.8139,16.7622,16.7794,508100.0
2014-01-29 14:40:00,19.46,19.57,19.46,19.54,282800.0,16.7881,16.883,16.7881,16.8571,282800.0
2014-01-29 14:50:00,19.54,19.56,19.42,19.43,182800.0,16.8571,16.8743,16.7536,16.7622,182800.0
2014-01-29 15:00:00,19.43,19.46,19.36,19.38,232800.0,16.7622,16.7881,16.7018,16.719,232800.0
2014-01-29 15:10:00,19.37,19.41,19.29,19.35,434800.0,16.7104,16.7449,16.6414,16.6932,434800.0
2014-01-29 15:20:00,19.35,19.41,19.34,19.37,282600.0,16.6932,16.7449,16.6845,16.7104,282600.0
2014-01-29 15:30:00,19.38,19.41,19.35,19.39,283500.0,16.719,16.7449,16.6932,16.7277,283500.0
2014-01-29 15:40:00,19.39,19.47,19.37,19.44,540600.0,16.7277,16.7967,16.7104,16.7708,540600.0
2014-01-29 15:50:00,19.44,19.45,19.37,19.43,696100.0,16.7708,16.7794,16.7104,16.7622,696100.0
2014-01-30 09:30:00,20.31,20.78,20.28,20.49,1400700.0,17.5214,17.9268,17.4955,17.6766,1400700.0
2014-01-30 09:40:00,20.5,20.5,20.07,20.19,642600.0,17.6853,17.6853,17.3143,17.4178,642600.0
2014-01-30 09:50:00,20.19,20.25,19.96,19.98,388600.0,17.4178,17.4696,17.2194,17.2367,388600.0
2014-01-30 10:00:00,19.97,19.98,19.75,19.82,539600.0,17.228,17.2367,17.0382,17.0986,539600.0
2014-01-30 10:10:00,19.84,19.93,19.66,19.72,310400.0,17.1159,17.1935,16.9606,17.0124,310400.0
2014-01-30 10:20:00,19.72,19.78,19.53,19.55,350600.0,17.0124,17.0641,16.8484,16.8657,350600.0
2014-01-30 10:30:00,19.55,19.72,19.4,19.64,814800.0,16.8657,17.0124,16.7363,16.9433,814800.0
2014-01-30 10:40:00,19.64,19.7,19.56,19.59,323900.0,16.9433,16.9951,16.8743,16.9002,323900.0
2014-01-30 10:50:00,19.59,19.61,19.41,19.52,336200.0,16.9002,16.9175,16.7449,16.8398,336200.0
2014-01-30 11:00:00,19.53,19.55,19.45,19.53,202800.0,16.8484,16.8657,16.7794,16.8484,202800.0
2014-01-30 11:10:00,19.53,19.55,19.36,19.38,256900.0,16.8484,16.8657,16.7018,16.719,256900.0
2014-01-30 11:20:00,19.38,19.55,19.36,19.49,128400.0,16.719,16.8657,16.7018,16.8139,128400.0
2014-01-30 11:30:00,19.49,19.54,19.49,19.54,70900.0,16.8139,16.8571,16.8139,16.8571,70900.0
2014-01-30 11:40:00,19.54,19.75,19.54,19.73,148200.0,16.8571,17.0382,16.8571,17.021,148200.0
2014-01-30 11:50:00,19.73,19.79,19.62,19.62,298600.0,17.021,17.0727,16.9261,16.9261,298600.0
2014-01-30 12:00:00,19.62,19.63,19.52,19.62,142600.0,16.9261,16.9347,16.8398,16.9261,142600.0
2014-01-30 12:10:00,19.61,19.64,19.52,19.53,173800.0,16.9175,16.9433,16.8398,16.8484,173800.0
2014-01-30 12:20:00,19.52,19.58,19.49,19.53,112400.0,16.8398,16.8916,16.8139,16.8484,112400.0
2014-01-30 12:30:00,19.53,19.57,19.52,19.56,132300.0,16.8484,16.883,16.8398,16.8743,132300.0
2014-01-30 12:40:00,19.56,19.66,19.56,19.66,102100.0,16.8743,16.9606,16.8743,16.9606,102100.0
2014-01-30 12:50:00,19.66,19.78,19.65,19.77,163900.0,16.9606,17.0641,16.952,17.0555,163900.0
2014-01-30 13:00:00,19.77,19.85,19.76,19.81,137900.0,17.0555,17.1245,17.0469,17.09,137900.0
2014-01-30 13:10:00,19.81,19.82,19.7,19.79,200300.0,17.09,17.0986,16.9951,17.0727,200300.0
2014-01-30 13:20:00,19.79,19.83,19.75,19.76,132400.0,17.0727,17.1073,17.0382,17.0469,132400.0
2014-01-30 13:30:00,19.77,19.77,19.63,19.68,141700.0,17.0555,17.0555,16.9347,16.9779,141700.0
2014-01-30 13:40:00,19.68,19.73,19.55,19.7,255700.0,16.9779,17.021,16.8657,16.9951,255700.0
2014-01-30 13:50:00,19.7,19.71,19.57,19.57,176300.0,16.9951,17.0037,16.883,16.883,176300.0
2014-01-30 14:00:00,19.57,19.61,19.54,19.59,187200.0,16.883,16.9175,16.8571,16.9002,187200.0
2014-01-30 14:10:00,19.6,19.66,19.58,19.66,151000.0,16.9088,16.9606,16.8916,16.9606,151000.0
2014-01-30 14:20:00,19.66,19.68,19.64,19.67,202900.0,16.9606,16.9779,16.9433,16.9692,202900.0
2014-01-30 14:30:00,19.67,19.79,19.67,19.78,219200.0,16.9692,17.0727,16.9692,17.0641,219200.0
2014-01-30 14:40:00,19.79,19.84,19.78,19.81,231600.0,17.0727,17.1159,17.0641,17.09,231600.0
2014-01-30 14:50:00,19.81,19.85,19.79,19.81,184800.0,17.09,17.1245,17.0727,17.09,184800.0
2014-01-30 15:00:00,19.81,19.89,19.77,19.78,319900.0,17.09,17.159,17.0555,17.0641,319900.0
2014-01-30 15:10:00,19.78,19.81,19.77,19.8,169300.0,17.0641,17.09,17.0555,17.0814,169300.0
2014-01-30 15:20:00,19.8,19.81,19.77,19.79,218400.0,17.0814,17.09,17.0555,17.0727,218400.0
2014-01-30 15:30:00,19.79,19.8,19.71,19.73,280700.0,17.0727,17.0814,17.0037,17.021,280700.0
2014-01-30 15:40:00,19.73,19.75,19.69,19.73,332900.0,17.021,17.0382,16.9865,17.021,332900.0
2014-01-30 15:50:00,19.73,19.79,19.69,19.78,1129500.0,17.021,17.0727,16.9865,17.0641,1129500.0
2014-01-31 09:30:00,19.83,19.94,19.72,19.75,668500.0,17.1073,17.2022,17.0124,17.0382,668500.0
2014-01-31 09:40:00,19.76,20.01,19.74,19.97,607400.0,17.0469,17.2625,17.0296,17.228,607400.0
2014-01-31 09:50:00,19.98,20.26,19.98,20.16,645100.0,17.2367,17.4782,17.2367,17.3919,645100.0
2014-01-31 10:00:00,20.15,20.23,20.12,20.21,334400.0,17.3833,17.4523,17.3574,17.4351,334400.0
2014-01-31 10:10:00,20.21,20.39,20.15,20.35,781200.0,17.4351,17.5904,17.3833,17.5559,781200.0
2014-01-31 10:20:00,20.35,20.46,20.34,20.43,520000.0,17.5559,17.6508,17.5472,17.6249,520000.0
2014-01-31 10:30:00,20.44,20.47,20.32,20.35,272700.0,17.6335,17.6594,17.53,17.5559,272700.0
2014-01-31 10:40:00,20.35,20.5,20.34,20.49,270200.0,17.5559,17.6853,17.5472,17.6766,270200.0
2014-01-31 10:50:00,20.5,20.62,20.47,20.6,386300.0,17.6853,17.7888,17.6594,17.7715,386300.0
2014-01-31 11:00:00,20.6,20.66,20.53,20.65,496100.0,17.7715,17.8233,17.7111,17.8147,496100.0
2014-01-31 11:10:00,20.65,20.71,20.62,20.63,354300.0,17.8147,17.8664,17.7888,17.7974,354300.0
2014-01-31 11:20:00,20.62,20.62,20.44,20.59,373500.0,17.7888,17.7888,17.6335,17.7629,373500.0
2014-01-31 11:30:00,20.6,20.65,20.48,20.56,421200.0,17.7715,17.8147,17.668,17.737,421200.0
2014-01-31 11:40:00,20.56,20.68,20.55,20.66,375000.0,17.737,17.8405,17.7284,17.8233,375000.0
2014-01-31 11:50:00,20.66,20.75,20.62,20.74,266800.0,17.8233,17.9009,17.7888,17.8923,266800.0
2014-01-31 12:00:00,20.75,20.78,20.7,20.77,330700.0,17.9009,17.9268,17.8578,17.9182,330700.0
2014-01-31 12:10:00,20.76,20.78,20.63,20.68,249900.0,17.9096,17.9268,17.7974,17.8405,249900.0
2014-01-31 12:20:00,20.68,20.69,20.6,20.61,139500.0,17.8405,17.8492,17.7715,17.7802,139500.0
2014-01-31 12:30:00,20.62,20.63,20.51,20.57,192700.0,17.7888,17.7974,17.6939,17.7457,192700.0
2014-01-31 12:40:00,20.57,20.64,20.54,20.64,171300.0,17.7457,17.806,17.7198,17.806,171300.0
2014-01-31 12:50:00,20.64,20.64,20.59,20.64,114800.0,17.806,17.806,17.7629,17.806,114800.0
2014-01-31 13:00:00,20.63,20.64,20.53,20.55,386100.0,17.7974,17.806,17.7111,17.7284,386100.0
2014-01-31 13:10:00,20.55,20.58,20.52,20.53,170800.0,17.7284,17.7543,17.7025,17.7111,170800.0
2014-01-31 13:20:00,20.53,20.53,20.5,20.52,125700.0,17.7111,17.7111,17.6853,17.7025,125700.0
2014-01-31 13:30:00,20.51,20.58,20.5,20.56,221000.0,17.6939,17.7543,17.6853,17.737,221000.0
2014-01-31 13:40:00,20.55,20.66,20.55,20.64,256700.0,17.7284,17.8233,17.7284,17.806,256700.0
2014-01-31 13:50:00,20.63,20.71,20.63,20.69,197000.0,17.7974,17.8664,17.7974,17.8492,197000.0
2014-01-31 14:00:00,20.7,20.74,20.62,20.64,407800.0,17.8578,17.8923,17.7888,17.806,407800.0
2014-01-31 14:10:00,20.64,20.64,20.46,20.47,304300.0,17.806,17.806,17.6508,17.6594,304300.0
2014-01-31 14:20:00,20.47,20.51,20.43,20.43,170500.0,17.6594,17.6939,17.6249,17.6249,170500.0
2014-01-31 14:30:00,20.43,20.46,20.4,20.45,255800.0,17.6249,17.6508,17.599,17.6421,255800.0
2014-01-31 14:40:00,20.45,20.46,20.4,20.4,245900.0,17.6421,17.6508,17.599,17.599,245900.0
2014-01-31 14:50:00,20.41,20.41,20.33,20.35,202100.0,17.6076,17.6076,17.5386,17.5559,202100.0
2014-01-31 15:00:00,20.34,20.37,20.32,20.33,226500.0,17.5472,17.5731,17.53,17.5386,226500.0
2014-01-31 15:10:00,20.33,20.39,20.33,20.34,182300.0,17.5386,17.5904,17.5386,17.5472,182300.0
2014-01-31 15:20:00,20.34,20.44,20.33,20.44,163300.0,17.5472,17.6335,17.5386,17.6335,163300.0
2014-01-31 15:30:00,20.44,20.44,20.35,20.38,353700.0,17.6335,17.6335,17.5559,17.5817,353700.0
2014-01-31 15:40:00,20.38,20.39,20.3,20.3,747500.0,17.5817,17.5904,17.5127,17.5127,747500.0
2014-01-31 15:50:00,20.3,20.36,20.29,20.31,683200.0,17.5127,17.5645,17.5041,17.5214,683200.0
2014-02-03 09:30:00,20.66,20.66,20.22,20.36,630400.0,17.8233,17.8233,17.4437,17.5645,630400.0
2014-02-03 09:40:00,20.36,20.36,20.14,20.15,1106300.0,17.5645,17.5645,17.3747,17.3833,1106300.0
2014-02-03 09:50:00,20.15,20.36,20.15,20.28,188100.0,17.3833,17.5645,17.3833,17.4955,188100.0
2014-02-03 10:00:00,20.28,20.28,20.11,20.11,428300.0,17.4955,17.4955,17.3488,17.3488,428300.0
2014-02-03 10:10:00,20.11,20.11,19.97,19.98,338400.0,17.3488,17.3488,17.228,17.2367,338400.0
2014-02-03 10:20:00,19.99,20.06,19.95,19.97,376600.0,17.2453,17.3057,17.2108,17.228,376600.0
2014-02-03 10:30:00,19.98,20.1,19.94,20.09,295300.0,17.2367,17.3402,17.2022,17.3316,295300.0
2014-02-03 10:40:00,20.1,20.1,20.0,20.0,166900.0,17.3402,17.3402,17.2539,17.2539,166900.0
2014-02-03 10:50:00,20.0,20.02,19.93,19.98,150500.0,17.2539,17.2712,17.1935,17.2367,150500.0
2014-02-03 11:00:00,19.98,19.98,19.84,19.86,215900.0,17.2367,17.2367,17.1159,17.1331,215900.0
2014-02-03 11:10:00,19.86,19.89,19.79,19.84,190500.0,17.1331,17.159,17.0727,17.1159,190500.0
2014-02-03 11:20:00,19.83,19.83,19.76,19.77,168500.0,17.1073,17.1073,17.0469,17.0555,168500.0
2014-02-03 11:30:00,19.77,19.85,19.75,19.77,254300.0,17.0555,17.1245,17.0382,17.0555,254300.0
2014-02-03 11:40:00,19.77,19.8,19.72,19.73,191900.0,17.0555,17.0814,17.0124,17.021,191900.0
2014-02-03 11:50:00,19.74,19.79,19.67,19.67,177200.0,17.0296,17.0727,16.9692,16.9692,177200.0
2014-02-03 12:00:00,19.68,19.73,19.59,19.72,201200.0,16.9779,17.021,16.9002,17.0124,201200.0
2014-02-03 12:10:00,19.73,19.76,19.67,19.69,197800.0,17.021,17.0469,16.9692,16.9865,197800.0
2014-02-03 12:20:00,19.68,19.78,19.61,19.77,132300.0,16.9779,17.0641,16.9175,17.0555,132300.0
2014-02-03 12:30:00,19.78,19.83,19.73,19.74,99000.0,17.0641,17.1073,17.021,17.0296,99000.0
2014-02-03 12:40:00,19.74,19.8,19.74,19.76,93500.0,17.0296,17.0814,17.0296,17.0469,93500.0
2014-02-03 12:50:00,19.77,19.83,19.76,19.76,85700.0,17.0555,17.1073,17.0469,17.0469,85700.0
2014-02-03 13:00:00,19.76,19.79,19.67,19.71,92100.0,17.0469,17.0727,16.9692,17.0037,92100.0
2014-02-03 13:10:00,19.7,19.71,19.63,19.65,145700.0,16.9951,17.0037,16.9347,16.952,145700.0
2014-02-03 13:20:00,19.65,19.65,19.46,19.51,284300.0,16.952,16.952,16.7881,16.8312,284300.0
2014-02-03 13:30:00,19.51,19.61,19.5,19.55,141500.0,16.8312,16.9175,16.8226,16.8657,141500.0
2014-02-03 13:40:00,19.54,19.59,19.46,19.52,207300.0,16.8571,16.9002,16.7881,16.8398,207300.0
2014-02-03 13:50:00,19.51,19.58,19.49,19.53,149300.0,16.8312,16.8916,16.8139,16.8484,149300.0
2014-02-03 14:00:00,19.52,19.66,19.52,19.63,153000.0,16.8398,16.9606,16.8398,16.9347,153000.0
2014-02-03 14:10:00,19.62,19.73,19.6,19.73,139600.0,16.9261,17.021,16.9088,17.021,139600.0
2014-02-03 14:20:00,19.73,19.73,19.67,19.69,159300.0,17.021,17.021,16.9692,16.9865,159300.0
2014-02-03 14:30:00,19.7,19.71,19.62,19.63,141300.0,16.9951,17.0037,16.9261,16.9347,141300.0
2014-02-03 14:40:00,19.64,19.67,19.61,19.66,118400.0,16.9433,16.9692,16.9175,16.9606,118400.0
2014-02-03 14:50:00,19.66,19.66,19.55,19.56,164600.0,16.9606,16.9606,16.8657,16.8743,164600.0
2014-02-03 15:00:00,19.55,19.62,19.55,19.62,117200.0,16.8657,16.9261,16.8657,16.9261,117200.0
2014-02-03 15:10:00,19.62,19.65,19.57,19.64,284500.0,16.9261,16.952,16.883,16.9433,284500.0
2014-02-03 15:20:00,19.64,19.68,19.58,19.67,254400.0,16.9433,16.9779,16.8916,16.9692,254400.0
2014-02-03 15:30:00,19.68,19.7,19.62,19.7,301600.0,16.9779,16.9951,16.9261,16.9951,301600.0
2014-02-03 15:40:00,19.7,19.76,19.66,19.67,714800.0,16.9951,17.0469,16.9606,16.9692,714800.0
2014-02-03 15:50:00,19.67,19.74,19.64,19.68,878200.0,16.9692,17.0296,16.9433,16.9779,878200.0
2014-02-04 09:30:00,19.73,19.75,19.51,19.69,498600.0,17.021,17.0382,16.8312,16.9865,498600.0
2014-02-04 09:40:00,19.69,19.83,19.68,19.81,194300.0,16.9865,17.1073,16.9779,17.09,194300.0
2014-02-04 09:50:00,19.81,20.04,19.78,19.95,389200.0,17.09,17.2884,17.0641,17.2108,389200.0
2014-02-04 10:00:00,19.94,20.04,19.92,19.97,260200.0,17.2022,17.2884,17.1849,17.228,260200.0
2014-02-04 10:10:00,19.97,20.01,19.91,19.96,146400.0,17.228,17.2625,17.1763,17.2194,146400.0
2014-02-04 10:20:00,19.95,19.98,19.82,19.86,156500.0,17.2108,17.2367,17.0986,17.1331,156500.0
2014-02-04 10:30:00,19.87,19.99,19.87,19.97,206300.0,17.1418,17.2453,17.1418,17.228,206300.0
2014-02-04 10:40:00,19.96,20.03,19.93,19.97,244700.0,17.2194,17.2798,17.1935,17.228,244700.0
2014-02-04 10:50:00,19.97,19.99,19.89,19.93,158800.0,17.228,17.2453,17.159,17.1935,158800.0
2014-02-04 11:00:00,19.93,20.04,19.9,19.97,161600.0,17.1935,17.2884,17.1676,17.228,161600.0
2014-02-04 11:10:00,19.98,20.0,19.94,19.96,140400.0,17.2367,17.2539,17.2022,17.2194,140400.0
2014-02-04 11:20:00,19.95,19.99,19.93,19.95,112000.0,17.2108,17.2453,17.1935,17.2108,112000.0
2014-02-04 11:30:00,19.95,19.97,19.92,19.96,136500.0,17.2108,17.228,17.1849,17.2194,136500.0
2014-02-04 11:40:00,19.96,19.97,19.91,19.95,79400.0,17.2194,17.228,17.1763,17.2108,79400.0
2014-02-04 11:50:00,19.95,20.07,19.94,20.07,147700.0,17.2108,17.3143,17.2022,17.3143,147700.0
2014-02-04 12:00:00,20.08,20.1,20.02,20.02,131100.0,17.3229,17.3402,17.2712,17.2712,131100.0
2014-02-04 12:10:00,20.02,20.03,19.96,19.96,183200.0,17.2712,17.2798,17.2194,17.2194,183200.0
2014-02-04 12:20:00,19.96,19.97,19.88,19.89,78400.0,17.2194,17.228,17.1504,17.159,78400.0
2014-02-04 12:30:00,19.88,19.92,19.87,19.87,88900.0,17.1504,17.1849,17.1418,17.1418,88900.0
2014-02-04 12:40:00,19.87,19.96,19.87,19.94,100900.0,17.1418,17.2194,17.1418,17.2022,100900.0
2014-02-04 12:50:00,19.94,19.94,19.86,19.86,77200.0,17.2022,17.2022,17.1331,17.1331,77200.0
2014-02-04 13:00:00,19.87,19.9,19.84,19.89,79900.0,17.1418,17.1676,17.1159,17.159,79900.0
2014-02-04 13:10:00,19.88,19.89,19.81,19.85,107500.0,17.1504,17.159,17.09,17.1245,107500.0
2014-02-04 13:20:00,19.85,19.85,19.77,19.81,91600.0,17.1245,17.1245,17.0555,17.09,91600.0
2014-02-04 13:30:00,19.82,19.89,19.81,19.87,74800.0,17.0986,17.159,17.09,17.1418,74800.0
2014-02-04 13:40:00,19.87,19.89,19.85,19.86,55900.0,17.1418,17.159,17.1245,17.1331,55900.0
2014-02-04 13:50:00,19.86,19.88,19.76,19.77,144400.0,17.1331,17.1504,17.0469,17.0555,144400.0
2014-02-04 14:00:00,19.77,19.78,19.73,19.76,134200.0,17.0555,17.0641,17.021,17.0469,134200.0
2014-02-04 14:10:00,19.76,19.78,19.72,19.73,124500.0,17.0469,17.0641,17.0124,17.021,124500.0
2014-02-04 14:20:00,19.73,19.82,19.72,19.79,107200.0,17.021,17.0986,17.0124,17.0727,107200.0
2014-02-04 14:30:00,19.79,19.82,19.76,19.79,107200.0,17.0727,17.0986,17.0469,17.0727,107200.0
2014-02-04 14:40:00,19.79,19.88,19.78,19.82,81300.0,17.0727,17.1504,17.0641,17.0986,81300.0
2014-02-04 14:50:00,19.82,19.88,19.8,19.88,122500.0,17.0986,17.1504,17.0814,17.1504,122500.0
2014-02-04 15:00:00,19.87,19.92,19.87,19.92,195400.0,17.1418,17.1849,17.1418,17.1849,195400.0
2014-02-04 15:10:00,19.92,19.95,19.89,19.92,97900.0,17.1849,17.2108,17.159,17.1849,97900.0
2014-02-04 15:20:00,19.91,19.93,19.82,19.83,281500.0,17.1763,17.1935,17.0986,17.1073,281500.0
2014-02-04 15:30:00,19.83,19.87,19.8,19.87,419100.0,17.1073,17.1418,17.0814,17.1418,419100.0
2014-02-04 15:40:00,19.87,19.92,19.85,19.89,325500.0,17.1418,17.1849,17.1245,17.159,325500.0
2014-02-04 15:50:00,19.89,19.94,19.85,19.86,459400.0,17.159,17.2022,17.1245,17.1331,459400.0
2014-02-05 09:30:00,19.64,19.72,19.47,19.53,615900.0,16.9433,17.0124,16.7967,16.8484,615900.0
2014-02-05 09:40:00,19.53,19.56,19.44,19.49,288100.0,16.8484,16.8743,16.7708,16.8139,288100.0
2014-02-05 09:50:00,19.49,19.56,19.47,19.51,255400.0,16.8139,16.8743,16.7967,16.8312,255400.0
2014-02-05 10:00:00,19.51,19.62,19.5,19.52,362100.0,16.8312,16.9261,16.8226,16.8398,362100.0
2014-02-05 10:10:00,19.52,19.55,19.41,19.45,323400.0,16.8398,16.8657,16.7449,16.7794,323400.0
2014-02-05 10:20:00,19.45,19.47,19.25,19.35,471100.0,16.7794,16.7967,16.6069,16.6932,471100.0
2014-02-05 10:30:00,19.36,19.48,19.34,19.43,243300.0,16.7018,16.8053,16.6845,16.7622,243300.0
2014-02-05 10:40:00,19.43,19.48,19.36,19.39,265300.0,16.7622,16.8053,16.7018,16.7277,265300.0
2014-02-05 10:50:00,19.38,19.44,19.35,19.41,171900.0,16.719,16.7708,16.6932,16.7449,171900.0
2014-02-05 11:00:00,19.4,19.41,19.27,19.3,219800.0,16.7363,16.7449,16.6241,16.65,219800.0
2014-02-05 11:10:00,19.29,19.32,19.22,19.24,289300.0,16.6414,16.6673,16.581,16.5983,289300.0
2014-02-05 11:20:00,19.24,19.32,19.22,19.32,209500.0,16.5983,16.6673,16.581,16.6673,209500.0
2014-02-05 11:30:00,19.32,19.34,19.23,19.23,151200.0,16.6673,16.6845,16.5896,16.5896,151200.0
2014-02-05 11:40:00,19.23,19.3,19.2,19.27,171400.0,16.5896,16.65,16.5638,16.6241,171400.0
2014-02-05 11:50:00,19.27,19.32,19.25,19.29,151600.0,16.6241,16.6673,16.6069,16.6414,151600.0
2014-02-05 12:00:00,19.29,19.4,19.29,19.39,122400.0,16.6414,16.7363,16.6414,16.7277,122400.0
2014-02-05 12:10:00,19.39,19.46,19.36,19.45,298500.0,16.7277,16.7881,16.7018,16.7794,298500.0
2014-02-05 12:20:00,19.45,19.56,19.41,19.44,279600.0,16.7794,16.8743,16.7449,16.7708,279600.0
2014-02-05 12:30:00,19.44,19.53,19.44,19.46,115700.0,16.7708,16.8484,16.7708,16.7881,115700.0
2014-02-05 12:40:00,19.46,19.52,19.46,19.5,121100.0,16.7881,16.8398,16.7881,16.8226,121100.0
2014-02-05 12:50:00,19.5,19.56,19.49,19.53,94800.0,16.8226,16.8743,16.8139,16.8484,94800.0
2014-02-05 13:00:00,19.52,19.59,19.51,19.58,124600.0,16.8398,16.9002,16.8312,16.8916,124600.0
2014-02-05 13:10:00,19.58,19.62,19.55,19.62,131800.0,16.8916,16.9261,16.8657,16.9261,131800.0
2014-02-05 13:20:00,19.62,19.62,19.55,19.55,118400.0,16.9261,16.9261,16.8657,16.8657,118400.0
2014-02-05 13:30:00,19.55,19.56,19.48,19.5,73900.0,16.8657,16.8743,16.8053,16.8226,73900.0
2014-02-05 13:40:00,19.5,19.5,19.47,19.47,145000.0,16.8226,16.8226,16.7967,16.7967,145000.0
2014-02-05 13:50:00,19.48,19.5,19.47,19.47,74800.0,16.8053,16.8226,16.7967,16.7967,74800.0
2014-02-05 14:00:00,19.47,19.48,19.39,19.39,94500.0,16.7967,16.8053,16.7277,16.7277,94500.0
2014-02-05 14:10:00,19.39,19.42,19.36,19.37,146500.0,16.7277,16.7536,16.7018,16.7104,146500.0
2014-02-05 14:20:00,19.36,19.41,19.36,19.39,78400.0,16.7018,16.7449,16.7018,16.7277,78400.0
2014-02-05 14:30:00,19.4,19.43,19.37,19.39,159400.0,16.7363,16.7622,16.7104,16.7277,159400.0
2014-02-05 14:40:00,19.39,19.44,19.37,19.42,105500.0,16.7277,16.7708,16.7104,16.7536,105500.0
2014-02-05 14:50:00,19.43,19.46,19.39,19.4,157200.0,16.7622,16.7881,16.7277,16.7363,157200.0
2014-02-05 15:00:00,19.41,19.47,19.4,19.47,188500.0,16.7449,16.7967,16.7363,16.7967,188500.0
2014-02-05 15:10:00,19.47,19.48,19.42,19.43,196100.0,16.7967,16.8053,16.7536,16.7622,196100.0
2014-02-05 15:20:00,19.43,19.48,19.43,19.48,113800.0,16.7622,16.8053,16.7622,16.8053,113800.0
2014-02-05 15:30:00,19.47,19.53,19.47,19.52,183000.0,16.7967,16.8484,16.7967,16.8398,183000.0
2014-02-05 15:40:00,19.52,19.55,19.49,19.54,271100.0,16.8398,16.8657,16.8139,16.8571,271100.0
2014-02-05 15:50:00,19.53,19.54,19.49,19.5,666300.0,16.8484,16.8571,16.8139,16.8226,666300.0
2014-02-06 09:30:00,19.56,19.89,19.56,19.83,318800.0,16.8743,17.159,16.8743,17.1073,318800.0
2014-02-06 09:40:00,19.82,20.05,19.75,20.04,273000.0,17.0986,17.2971,17.0382,17.2884,273000.0
2014-02-06 09:50:00,20.05,20.1,20.01,20.07,184700.0,17.2971,17.3402,17.2625,17.3143,184700.0
2014-02-06 10:00:00,20.05,20.15,20.0,20.09,272300.0,17.2971,17.3833,17.2539,17.3316,272300.0
2014-02-06 10:10:00,20.1,20.14,20.04,20.1,250100.0,17.3402,17.3747,17.2884,17.3402,250100.0
2014-02-06 10:20:00,20.1,20.1,20.02,20.1,198600.0,17.3402,17.3402,17.2712,17.3402,198600.0
2014-02-06 10:30:00,20.1,20.11,20.01,20.02,305200.0,17.3402,17.3488,17.2625,17.2712,305200.0
2014-02-06 10:40:00,20.02,20.11,20.01,20.09,212100.0,17.2712,17.3488,17.2625,17.3316,212100.0
2014-02-06 10:50:00,20.09,20.1,20.03,20.09,173800.0,17.3316,17.3402,17.2798,17.3316,173800.0
2014-02-06 11:00:00,20.09,20.16,20.07,20.15,168000.0,17.3316,17.3919,17.3143,17.3833,168000.0
2014-02-06 11:10:00,20.15,20.15,20.05,20.07,130100.0,17.3833,17.3833,17.2971,17.3143,130100.0
2014-02-06 11:20:00,20.07,20.07,20.0,20.01,116700.0,17.3143,17.3143,17.2539,17.2625,116700.0
2014-02-06 11:30:00,20.01,20.1,20.01,20.06,116400.0,17.2625,17.3402,17.2625,17.3057,116400.0
2014-02-06 11:40:00,20.07,20.14,20.06,20.14,149400.0,17.3143,17.3747,17.3057,17.3747,149400.0
2014-02-06 11:50:00,20.14,20.16,20.09,20.15,213200.0,17.3747,17.3919,17.3316,17.3833,213200.0
2014-02-06 12:00:00,20.16,20.24,20.15,20.23,209600.0,17.3919,17.461,17.3833,17.4523,209600.0
2014-02-06 12:10:00,20.24,20.24,20.17,20.23,169300.0,17.461,17.461,17.4006,17.4523,169300.0
2014-02-06 12:20:00,20.22,20.25,20.2,20.23,86900.0,17.4437,17.4696,17.4265,17.4523,86900.0
2014-02-06 12:30:00,20.23,20.27,20.22,20.26,124900.0,17.4523,17.4868,17.4437,17.4782,124900.0
2014-02-06 12:40:00,20.26,20.28,20.23,20.23,112700.0,17.4782,17.4955,17.4523,17.4523,112700.0
2014-02-06 12:50:00,20.23,20.28,20.23,20.27,133100.0,17.4523,17.4955,17.4523,17.4868,133100.0
2014-02-06 13:00:00,20.26,20.3,20.26,20.29,133500.0,17.4782,17.5127,17.4782,17.5041,133500.0
2014-02-06 13:10:00,20.28,20.3,20.23,20.23,223700.0,17.4955,17.5127,17.4523,17.4523,223700.0
2014-02-06 13:20:00,20.23,20.24,20.15,20.15,94300.0,17.4523,17.461,17.3833,17.3833,94300.0
2014-02-06 13:30:00,20.15,20.18,20.15,20.18,121300.0,17.3833,17.4092,17.3833,17.4092,121300.0
2014-02-06 13:40:00,20.17,20.18,20.13,20.15,124500.0,17.4006,17.4092,17.3661,17.3833,124500.0
2014-02-06 13:50:00,20.16,20.16,20.1,20.11,200400.0,17.3919,17.3919,17.3402,17.3488,200400.0
2014-02-06 14:00:00,20.12,20.19,20.1,20.17,102300.0,17.3574,17.4178,17.3402,17.4006,102300.0
2014-02-06 14:10:00,20.17,20.19,20.13,20.19,162300.0,17.4006,17.4178,17.3661,17.4178,162300.0
2014-02-06 14:20:00,20.19,20.24,20.18,20.21,129200.0,17.4178,17.461,17.4092,17.4351,129200.0
2014-02-06 14:30:00,20.21,20.22,20.18,20.19,87200.0,17.4351,17.4437,17.4092,17.4178,87200.0
2014-02-06 14:40:00,20.2,20.2,20.11,20.11,126300.0,17.4265,17.4265,17.3488,17.3488,126300.0
2014-02-06 14:50:00,20.1,20.17,20.1,20.17,126000.0,17.3402,17.4006,17.3402,17.4006,126000.0
2014-02-06 15:00:00,20.17,20.21,20.16,20.2,166400.0,17.4006,17.4351,17.3919,17.4265,166400.0
2014-02-06 15:10:00,20.19,20.19,20.14,20.17,139700.0,17.4178,17.4178,17.3747,17.4006,139700.0
2014-02-06 15:20:00,20.17,20.19,20.14,20.18,187700.0,17.4006,17.4178,17.3747,17.4092,187700.0
2014-02-06 15:30:00,20.18,20.18,20.12,20.14,208000.0,17.4092,17.4092,17.3574,17.3747,208000.0
2014-02-06 15:40:00,20.14,20.15,20.1,20.11,353500.0,17.3747,17.3833,17.3402,17.3488,353500.0
2014-02-06 15:50:00,20.11,20.16,20.1,20.13,704000.0,17.3488,17.3919,17.3402,17.3661,704000.0
2014-02-07 09:30:00,20.22,20.26,20.07,20.1,418700.0,17.4437,17.4782,17.3143,17.3402,418700.0
2014-02-07 09:40:00,20.11,20.14,19.86,19.86,453300.0,17.3488,17.3747,17.1331,17.1331,453300.0
2014-02-07 09:50:00,19.87,20.04,19.87,20.02,397000.0,17.1418,17.2884,17.1418,17.2712,397000.0
2014-02-07 10:00:00,20.02,20.06,19.91,19.94,238100.0,17.2712,17.3057,17.1763,17.2022,238100.0
2014-02-07 10:10:00,19.93,19.94,19.8,19.8,163900.0,17.1935,17.2022,17.0814,17.0814,163900.0
2014-02-07 10:20:00,19.8,19.84,19.76,19.77,231100.0,17.0814,17.1159,17.0469,17.0555,231100.0
2014-02-07 10:30:00,19.77,19.88,19.77,19.86,202400.0,17.0555,17.1504,17.0555,17.1331,202400.0
2014-02-07 10:40:00,19.87,19.88,19.8,19.86,209100.0,17.1418,17.1504,17.0814,17.1331,209100.0
2014-02-07 10:50:00,19.85,19.89,19.81,19.86,257500.0,17.1245,17.159,17.09,17.1331,257500.0
2014-02-07 11:00:00,19.87,19.91,19.81,19.87,201300.0,17.1418,17.1763,17.09,17.1418,201300.0
2014-02-07 11:10:00,19.87,19.94,19.87,19.91,170800.0,17.1418,17.2022,17.1418,17.1763,170800.0
2014-02-07 11:20:00,19.91,19.94,19.88,19.89,175100.0,17.1763,17.2022,17.1504,17.159,175100.0
2014-02-07 11:30:00,19.9,19.94,19.84,19.84,264700.0,17.1676,17.2022,17.1159,17.1159,264700.0
2014-02-07 11:40:00,19.85,19.86,19.81,19.81,164500.0,17.1245,17.1331,17.09,17.09,164500.0
2014-02-07 11:50:00,19.81,19.82,19.76,19.81,251700.0,17.09,17.0986,17.0469,17.09,251700.0
2014-02-07 12:00:00,19.81,19.82,19.76,19.76,149600.0,17.09,17.0986,17.0469,17.0469,149600.0
2014-02-07 12:10:00,19.76,19.78,19.74,19.75,145100.0,17.0469,17.0641,17.0296,17.0382,145100.0
2014-02-07 12:20:00,19.75,19.78,19.75,19.78,65800.0,17.0382,17.0641,17.0382,17.0641,65800.0
2014-02-07 12:30:00,19.78,19.8,19.72,19.72,156900.0,17.0641,17.0814,17.0124,17.0124,156900.0
2014-02-07 12:40:00,19.73,19.73,19.68,19.68,89800.0,17.021,17.021,16.9779,16.9779,89800.0
2014-02-07 12:50:00,19.68,19.7,19.67,19.69,120600.0,16.9779,16.9951,16.9692,16.9865,120600.0
2014-02-07 13:00:00,19.68,19.69,19.65,19.66,123100.0,16.9779,16.9865,16.952,16.9606,123100.0
2014-02-07 13:10:00,19.67,19.7,19.67,19.7,153600.0,16.9692,16.9951,16.9692,16.9951,153600.0
2014-02-07 13:20:00,19.7,19.72,19.69,19.71,83500.0,16.9951,17.0124,16.9865,17.0037,83500.0
2014-02-07 13:30:00,19.72,19.76,19.72,19.75,130600.0,17.0124,17.0469,17.0124,17.0382,130600.0
2014-02-07 13:40:00,19.75,19.8,19.72,19.72,497100.0,17.0382,17.0814,17.0124,17.0124,497100.0
2014-02-07 13:50:00,19.72,19.77,19.72,19.76,264400.0,17.0124,17.0555,17.0124,17.0469,264400.0
2014-02-07 14:00:00,19.76,19.82,19.75,19.8,145700.0,17.0469,17.0986,17.0382,17.0814,145700.0
2014-02-07 14:10:00,19.81,19.86,19.81,19.82,120700.0,17.09,17.1331,17.09,17.0986,120700.0
2014-02-07 14:20:00,19.82,19.84,19.76,19.76,101000.0,17.0986,17.1159,17.0469,17.0469,101000.0
2014-02-07 14:30:00,19.77,19.78,19.72,19.74,121300.0,17.0555,17.0641,17.0124,17.0296,121300.0
2014-02-07 14:40:00,19.74,19.78,19.74,19.75,98700.0,17.0296,17.0641,17.0296,17.0382,98700.0
2014-02-07 14:50:00,19.74,19.78,19.74,19.78,103100.0,17.0296,17.0641,17.0296,17.0641,103100.0
2014-02-07 15:00:00,19.78,19.81,19.78,19.8,77400.0,17.0641,17.09,17.0641,17.0814,77400.0
2014-02-07 15:10:00,19.8,19.8,19.76,19.79,91100.0,17.0814,17.0814,17.0469,17.0727,91100.0
2014-02-07 15:20:00,19.79,19.8,19.76,19.8,190600.0,17.0727,17.0814,17.0469,17.0814,190600.0
2014-02-07 15:30:00,19.8,19.83,19.79,19.83,241500.0,17.0814,17.1073,17.0727,17.1073,241500.0
2014-02-07 15:40:00,19.82,19.86,19.82,19.83,395000.0,17.0986,17.1331,17.0986,17.1073,395000.0
2014-02-07 15:50:00,19.84,19.84,19.78,19.81,734700.0,17.1159,17.1159,17.0641,17.09,734700.0
2014-02-10 09:30:00,19.78,19.87,19.65,19.85,339700.0,17.0641,17.1418,16.952,17.1245,339700.0
2014-02-10 09:40:00,19.85,19.87,19.76,19.85,477100.0,17.1245,17.1418,17.0469,17.1245,477100.0
2014-02-10 09:50:00,19.86,19.9,19.75,19.89,324400.0,17.1331,17.1676,17.0382,17.159,324400.0
2014-02-10 10:00:00,19.9,19.91,19.78,19.79,241100.0,17.1676,17.1763,17.0641,17.0727,241100.0
2014-02-10 10:10:00,19.79,19.84,19.77,19.79,141500.0,17.0727,17.1159,17.0555,17.0727,141500.0
2014-02-10 10:20:00,19.79,19.79,19.68,19.69,179800.0,17.0727,17.0727,16.9779,16.9865,179800.0
2014-02-10 10:30:00,19.7,19.7,19.6,19.61,239500.0,16.9951,16.9951,16.9088,16.9175,239500.0
2014-02-10 10:40:00,19.6,19.6,19.46,19.48,298800.0,16.9088,16.9088,16.7881,16.8053,298800.0
2014-02-10 10:50:00,19.49,19.62,19.48,19.59,186900.0,16.8139,16.9261,16.8053,16.9002,186900.0
2014-02-10 11:00:00,19.57,19.59,19.5,19.53,141300.0,16.883,16.9002,16.8226,16.8484,141300.0
2014-02-10 11:10:00,19.53,19.56,19.52,19.55,102900.0,16.8484,16.8743,16.8398,16.8657,102900.0
2014-02-10 11:20:00,19.56,19.62,19.54,19.62,139000.0,16.8743,16.9261,16.8571,16.9261,139000.0
2014-02-10 11:30:00,19.62,19.68,19.61,19.62,119100.0,16.9261,16.9779,16.9175,16.9261,119100.0
2014-02-10 11:40:00,19.61,19.65,19.6,19.64,102800.0,16.9175,16.952,16.9088,16.9433,102800.0
2014-02-10 11:50:00,19.63,19.65,19.59,19.59,93100.0,16.9347,16.952,16.9002,16.9002,93100.0
2014-02-10 12:00:00,19.59,19.61,19.51,19.51,105700.0,16.9002,16.9175,16.8312,16.8312,105700.0
2014-02-10 12:10:00,19.51,19.52,19.48,19.48,129500.0,16.8312,16.8398,16.8053,16.8053,129500.0
2014-02-10 12:20:00,19.48,19.49,19.41,19.41,158800.0,16.8053,16.8139,16.7449,16.7449,158800.0
2014-02-10 12:30:00,19.41,19.46,19.4,19.44,342400.0,16.7449,16.7881,16.7363,16.7708,342400.0
2014-02-10 12:40:00,19.43,19.45,19.37,19.37,252100.0,16.7622,16.7794,16.7104,16.7104,252100.0
2014-02-10 12:50:00,19.37,19.39,19.35,19.36,186600.0,16.7104,16.7277,16.6932,16.7018,186600.0
2014-02-10 13:00:00,19.36,19.37,19.3,19.3,133300.0,16.7018,16.7104,16.65,16.65,133300.0
2014-02-10 13:10:00,19.31,19.34,19.27,19.34,272600.0,16.6587,16.6845,16.6241,16.6845,272600.0
2014-02-10 13:20:00,19.35,19.4,19.34,19.37,237500.0,16.6932,16.7363,16.6845,16.7104,237500.0
2014-02-10 13:30:00,19.37,19.5,19.37,19.5,189600.0,16.7104,16.8226,16.7104,16.8226,189600.0
2014-02-10 13:40:00,19.49,19.51,19.43,19.43,275200.0,16.8139,16.8312,16.7622,16.7622,275200.0
2014-02-10 13:50:00,19.43,19.43,19.39,19.42,131600.0,16.7622,16.7622,16.7277,16.7536,131600.0
2014-02-10 14:00:00,19.42,19.48,19.4,19.46,120000.0,16.7536,16.8053,16.7363,16.7881,120000.0
2014-02-10 14:10:00,19.47,19.54,19.46,19.54,143000.0,16.7967,16.8571,16.7881,16.8571,143000.0
2014-02-10 14:20:00,19.54,19.55,19.47,19.47,244800.0,16.8571,16.8657,16.7967,16.7967,244800.0
2014-02-10 14:30:00,19.47,19.56,19.47,19.54,141200.0,16.7967,16.8743,16.7967,16.8571,141200.0
2014-02-10 14:40:00,19.53,19.54,19.49,19.5,132900.0,16.8484,16.8571,16.8139,16.8226,132900.0
2014-02-10 14:50:00,19.5,19.5,19.44,19.44,125100.0,16.8226,16.8226,16.7708,16.7708,125100.0
2014-02-10 15:00:00,19.44,19.45,19.4,19.41,173800.0,16.7708,16.7794,16.7363,16.7449,173800.0
2014-02-10 15:10:00,19.4,19.42,19.37,19.42,253300.0,16.7363,16.7536,16.7104,16.7536,253300.0
2014-02-10 15:20:00,19.42,19.44,19.38,19.38,203400.0,16.7536,16.7708,16.719,16.719,203400.0
2014-02-10 15:30:00,19.39,19.42,19.37,19.41,310600.0,16.7277,16.7536,16.7104,16.7449,310600.0
2014-02-10 15:40:00,19.42,19.43,19.32,19.35,662100.0,16.7536,16.7622,16.6673,16.6932,662100.0
2014-02-10 15:50:00,19.35,19.36,19.32,19.36,1085500.0,16.6932,16.7018,16.6673,16.7018,1085500.0
2014-02-11 09:30:00,19.3,19.45,19.26,19.42,357300.0,16.65,16.7794,16.6155,16.7536,357300.0
2014-02-11 09:40:00,19.42,19.46,19.22,19.22,344000.0,16.7536,16.7881,16.581,16.581,344000.0
2014-02-11 09:50:00,19.22,19.35,19.2,19.31,414500.0,16.581,16.6932,16.5638,16.6587,414500.0
2014-02-11 10:00:00,19.32,19.41,19.3,19.38,228700.0,16.6673,16.7449,16.65,16.719,228700.0
2014-02-11 10:10:00,19.38,19.44,19.34,19.38,392700.0,16.719,16.7708,16.6845,16.719,392700.0
2014-02-11 10:20:00,19.38,19.52,19.36,19.51,218700.0,16.719,16.8398,16.7018,16.8312,218700.0
2014-02-11 10:30:00,19.51,19.57,19.48,19.55,221800.0,16.8312,16.883,16.8053,16.8657,221800.0
2014-02-11 10:40:00,19.56,19.56,19.48,19.49,116400.0,16.8743,16.8743,16.8053,16.8139,116400.0
2014-02-11 10:50:00,19.48,19.5,19.43,19.47,224000.0,16.8053,16.8226,16.7622,16.7967,224000.0
2014-02-11 11:00:00,19.47,19.5,19.43,19.44,136500.0,16.7967,16.8226,16.7622,16.7708,136500.0
2014-02-11 11:10:00,19.45,19.5,19.45,19.49,144600.0,16.7794,16.8226,16.7794,16.8139,144600.0
2014-02-11 11:20:00,19.5,19.63,19.48,19.61,266700.0,16.8226,16.9347,16.8053,16.9175,266700.0
2014-02-11 11:30:00,19.61,19.62,19.57,19.6,191200.0,16.9175,16.9261,16.883,16.9088,191200.0
2014-02-11 11:40:00,19.6,19.61,19.53,19.57,112400.0,16.9088,16.9175,16.8484,16.883,112400.0
2014-02-11 11:50:00,19.58,19.63,19.57,19.62,79200.0,16.8916,16.9347,16.883,16.9261,79200.0
2014-02-11 12:00:00,19.63,19.67,19.6,19.6,114800.0,16.9347,16.9692,16.9088,16.9088,114800.0
2014-02-11 12:10:00,19.59,19.6,19.56,19.58,84200.0,16.9002,16.9088,16.8743,16.8916,84200.0
2014-02-11 12:20:00,19.59,19.61,19.55,19.61,79600.0,16.9002,16.9175,16.8657,16.9175,79600.0
2014-02-11 12:30:00,19.61,19.63,19.58,19.59,86200.0,16.9175,16.9347,16.8916,16.9002,86200.0
2014-02-11 12:40:00,19.58,19.66,19.58,19.64,62300.0,16.8916,16.9606,16.8916,16.9433,62300.0
2014-02-11 12:50:00,19.63,19.64,19.6,19.61,40200.0,16.9347,16.9433,16.9088,16.9175,40200.0
2014-02-11 13:00:00,19.61,19.67,19.61,19.63,78900.0,16.9175,16.9692,16.9175,16.9347,78900.0
2014-02-11 13:10:00,19.63,19.67,19.63,19.64,84000.0,16.9347,16.9692,16.9347,16.9433,84000.0
2014-02-11 13:20:00,19.64,19.65,19.62,19.64,80400.0,16.9433,16.952,16.9261,16.9433,80400.0
2014-02-11 13:30:00,19.65,19.66,19.63,19.66,63800.0,16.952,16.9606,16.9347,16.9606,63800.0
2014-02-11 13:40:00,19.66,19.69,19.63,19.63,73600.0,16.9606,16.9865,16.9347,16.9347,73600.0
2014-02-11 13:50:00,19.62,19.64,19.62,19.62,40900.0,16.9261,16.9433,16.9261,16.9261,40900.0
2014-02-11 14:00:00,19.63,19.65,19.6,19.64,77900.0,16.9347,16.952,16.9088,16.9433,77900.0
2014-02-11 14:10:00,19.64,19.65,19.61,19.65,63100.0,16.9433,16.952,16.9175,16.952,63100.0
2014-02-11 14:20:00,19.65,19.67,19.64,19.65,61600.0,16.952,16.9692,16.9433,16.952,61600.0
2014-02-11 14:30:00,19.65,19.65,19.63,19.65,98300.0,16.952,16.952,16.9347,16.952,98300.0
2014-02-11 14:40:00,19.65,19.7,19.64,19.7,95400.0,16.952,16.9951,16.9433,16.9951,95400.0
2014-02-11 14:50:00,19.69,19.7,19.67,19.7,119100.0,16.9865,16.9951,16.9692,16.9951,119100.0
2014-02-11 15:00:00,19.69,19.71,19.69,19.7,151800.0,16.9865,17.0037,16.9865,16.9951,151800.0
2014-02-11 15:10:00,19.7,19.72,19.68,19.71,122200.0,16.9951,17.0124,16.9779,17.0037,122200.0
2014-02-11 15:20:00,19.71,19.72,19.66,19.68,289900.0,17.0037,17.0124,16.9606,16.9779,289900.0
2014-02-11 15:30:00,19.68,19.72,19.67,19.71,423100.0,16.9779,17.0124,16.9692,17.0037,423100.0
2014-02-11 15:40:00,19.71,19.73,19.7,19.7,467200.0,17.0037,17.021,16.9951,16.9951,467200.0
2014-02-11 15:50:00,19.7,19.71,19.65,19.67,776600.0,16.9951,17.0037,16.952,16.9692,776600.0
2014-02-12 09:30:00,19.74,19.84,19.69,19.76,199100.0,17.0296,17.1159,16.9865,17.0469,199100.0
2014-02-12 09:40:00,19.76,19.79,19.66,19.78,244000.0,17.0469,17.0727,16.9606,17.0641,244000.0
2014-02-12 09:50:00,19.78,19.81,19.68,19.71,512200.0,17.0641,17.09,16.9779,17.0037,512200.0
2014-02-12 10:00:00,19.7,19.73,19.64,19.66,192100.0,16.9951,17.021,16.9433,16.9606,192100.0
2014-02-12 10:10:00,19.65,19.69,19.6,19.61,250700.0,16.952,16.9865,16.9088,16.9175,250700.0
2014-02-12 10:20:00,19.61,19.67,19.58,19.67,251000.0,16.9175,16.9692,16.8916,16.9692,251000.0
2014-02-12 10:30:00,19.67,19.68,19.6,19.63,158600.0,16.9692,16.9779,16.9088,16.9347,158600.0
2014-02-12 10:40:00,19.63,19.64,19.55,19.58,133700.0,16.9347,16.9433,16.8657,16.8916,133700.0
2014-02-12 10:50:00,19.59,19.62,19.55,19.56,136000.0,16.9002,16.9261,16.8657,16.8743,136000.0
2014-02-12 11:00:00,19.56,19.63,19.55,19.63,106800.0,16.8743,16.9347,16.8657,16.9347,106800.0
2014-02-12 11:10:00,19.63,19.65,19.6,19.62,80700.0,16.9347,16.952,16.9088,16.9261,80700.0
2014-02-12 11:20:00,19.63,19.63,19.57,19.57,74100.0,16.9347,16.9347,16.883,16.883,74100.0
2014-02-12 11:30:00,19.57,19.62,19.57,19.6,63800.0,16.883,16.9261,16.883,16.9088,63800.0
2014-02-12 11:40:00,19.61,19.63,19.55,19.56,68200.0,16.9175,16.9347,16.8657,16.8743,68200.0
2014-02-12 11:50:00,19.56,19.59,19.53,19.55,68900.0,16.8743,16.9002,16.8484,16.8657,68900.0
2014-02-12 12:00:00,19.55,19.6,19.54,19.59,43700.0,16.8657,16.9088,16.8571,16.9002,43700.0
2014-02-12 12:10:00,19.59,19.61,19.56,19.59,30700.0,16.9002,16.9175,16.8743,16.9002,30700.0
2014-02-12 12:20:00,19.59,19.61,19.57,19.61,50100.0,16.9002,16.9175,16.883,16.9175,50100.0
2014-02-12 12:30:00,19.6,19.66,19.58,19.64,40500.0,16.9088,16.9606,16.8916,16.9433,40500.0
2014-02-12 12:40:00,19.64,19.71,19.62,19.63,87700.0,16.9433,17.0037,16.9261,16.9347,87700.0
2014-02-12 12:50:00,19.63,19.71,19.62,19.7,75800.0,16.9347,17.0037,16.9261,16.9951,75800.0
2014-02-12 13:00:00,19.7,19.7,19.61,19.62,53900.0,16.9951,16.9951,16.9175,16.9261,53900.0
2014-02-12 13:10:00,19.63,19.64,19.59,19.64,31600.0,16.9347,16.9433,16.9002,16.9433,31600.0
2014-02-12 13:20:00,19.63,19.67,19.61,19.61,56800.0,16.9347,16.9692,16.9175,16.9175,56800.0
2014-02-12 13:30:00,19.62,19.66,19.61,19.65,36900.0,16.9261,16.9606,16.9175,16.952,36900.0
2014-02-12 13:40:00,19.65,19.66,19.61,19.65,50200.0,16.952,16.9606,16.9175,16.952,50200.0
2014-02-12 13:50:00,19.66,19.71,19.65,19.67,77100.0,16.9606,17.0037,16.952,16.9692,77100.0
2014-02-12 14:00:00,19.68,19.71,19.67,19.69,74800.0,16.9779,17.0037,16.9692,16.9865,74800.0
2014-02-12 14:10:00,19.69,19.7,19.64,19.67,51100.0,16.9865,16.9951,16.9433,16.9692,51100.0
2014-02-12 14:20:00,19.66,19.67,19.63,19.63,29500.0,16.9606,16.9692,16.9347,16.9347,29500.0
2014-02-12 14:30:00,19.63,19.63,19.58,19.59,54700.0,16.9347,16.9347,16.8916,16.9002,54700.0
2014-02-12 14:40:00,19.59,19.62,19.52,19.53,95300.0,16.9002,16.9261,16.8398,16.8484,95300.0
2014-02-12 14:50:00,19.53,19.58,19.53,19.56,30300.0,16.8484,16.8916,16.8484,16.8743,30300.0
2014-02-12 15:00:00,19.56,19.58,19.53,19.55,61000.0,16.8743,16.8916,16.8484,16.8657,61000.0
2014-02-12 15:10:00,19.55,19.57,19.54,19.54,86300.0,16.8657,16.883,16.8571,16.8571,86300.0
2014-02-12 15:20:00,19.55,19.57,19.53,19.54,67200.0,16.8657,16.883,16.8484,16.8571,67200.0
2014-02-12 15:30:00,19.54,19.57,19.53,19.54,204300.0,16.8571,16.883,16.8484,16.8571,204300.0
2014-02-12 15:40:00,19.54,19.58,19.53,19.57,197400.0,16.8571,16.8916,16.8484,16.883,197400.0
2014-02-12 15:50:00,19.57,19.6,19.56,19.6,520500.0,16.883,16.9088,16.8743,16.9088,520500.0
2014-02-13 09:30:00,19.54,19.58,19.37,19.39,299700.0,16.8571,16.8916,16.7104,16.7277,299700.0
2014-02-13 09:40:00,19.39,19.46,19.36,19.45,262900.0,16.7277,16.7881,16.7018,16.7794,262900.0
2014-02-13 09:50:00,19.46,19.49,19.4,19.42,125100.0,16.7881,16.8139,16.7363,16.7536,125100.0
2014-02-13 10:00:00,19.42,19.53,19.42,19.52,134800.0,16.7536,16.8484,16.7536,16.8398,134800.0
2014-02-13 10:10:00,19.52,19.54,19.47,19.51,95400.0,16.8398,16.8571,16.7967,16.8312,95400.0
2014-02-13 10:20:00,19.52,19.55,19.48,19.54,65400.0,16.8398,16.8657,16.8053,16.8571,65400.0
2014-02-13 10:30:00,19.53,19.59,19.51,19.58,71900.0,16.8484,16.9002,16.8312,16.8916,71900.0
2014-02-13 10:40:00,19.58,19.62,19.52,19.53,95600.0,16.8916,16.9261,16.8398,16.8484,95600.0
2014-02-13 10:50:00,19.52,19.66,19.52,19.66,150300.0,16.8398,16.9606,16.8398,16.9606,150300.0
2014-02-13 11:00:00,19.66,19.68,19.6,19.62,74400.0,16.9606,16.9779,16.9088,16.9261,74400.0
2014-02-13 11:10:00,19.62,19.62,19.55,19.57,85200.0,16.9261,16.9261,16.8657,16.883,85200.0
2014-02-13 11:20:00,19.58,19.62,19.58,19.6,75000.0,16.8916,16.9261,16.8916,16.9088,75000.0
2014-02-13 11:30:00,19.6,19.64,19.56,19.58,76900.0,16.9088,16.9433,16.8743,16.8916,76900.0
2014-02-13 11:40:00,19.58,19.61,19.57,19.61,56000.0,16.8916,16.9175,16.883,16.9175,56000.0
2014-02-13 11:50:00,19.61,19.61,19.54,19.57,126600.0,16.9175,16.9175,16.8571,16.883,126600.0
2014-02-13 12:00:00,19.58,19.6,19.55,19.56,73000.0,16.8916,16.9088,16.8657,16.8743,73000.0
2014-02-13 12:10:00,19.57,19.58,19.53,19.54,81300.0,16.883,16.8916,16.8484,16.8571,81300.0
2014-02-13 12:20:00,19.55,19.57,19.54,19.57,26400.0,16.8657,16.883,16.8571,16.883,26400.0
2014-02-13 12:30:00,19.57,19.57,19.52,19.57,30700.0,16.883,16.883,16.8398,16.883,30700.0
2014-02-13 12:40:00,19.57,19.6,19.56,19.6,64000.0,16.883,16.9088,16.8743,16.9088,64000.0
2014-02-13 12:50:00,19.6,19.69,19.59,19.69,53600.0,16.9088,16.9865,16.9002,16.9865,53600.0
2014-02-13 13:00:00,19.69,19.73,19.66,19.71,52800.0,16.9865,17.021,16.9606,17.0037,52800.0
2014-02-13 13:10:00,19.72,19.73,19.63,19.69,205600.0,17.0124,17.021,16.9347,16.9865,205600.0
2014-02-13 13:20:00,19.68,19.69,19.65,19.67,59200.0,16.9779,16.9865,16.952,16.9692,59200.0
2014-02-13 13:30:00,19.68,19.7,19.66,19.68,136500.0,16.9779,16.9951,16.9606,16.9779,136500.0
2014-02-13 13:40:00,19.68,19.73,19.68,19.7,178900.0,16.9779,17.021,16.9779,16.9951,178900.0
2014-02-13 13:50:00,19.71,19.73,19.69,19.7,110500.0,17.0037,17.021,16.9865,16.9951,110500.0
2014-02-13 14:00:00,19.7,19.78,19.69,19.78,73400.0,16.9951,17.0641,16.9865,17.0641,73400.0
2014-02-13 14:10:00,19.78,19.81,19.75,19.76,182700.0,17.0641,17.09,17.0382,17.0469,182700.0
2014-02-13 14:20:00,19.77,19.78,19.74,19.78,88800.0,17.0555,17.0641,17.0296,17.0641,88800.0
2014-02-13 14:30:00,19.78,19.83,19.77,19.81,90400.0,17.0641,17.1073,17.0555,17.09,90400.0
2014-02-13 14:40:00,19.8,19.84,19.8,19.82,101200.0,17.0814,17.1159,17.0814,17.0986,101200.0
2014-02-13 14:50:00,19.82,19.84,19.81,19.81,96700.0,17.0986,17.1159,17.09,17.09,96700.0
2014-02-13 15:00:00,19.81,19.85,19.8,19.85,101400.0,17.09,17.1245,17.0814,17.1245,101400.0
2014-02-13 15:10:00,19.85,19.85,19.82,19.82,116300.0,17.1245,17.1245,17.0986,17.0986,116300.0
2014-02-13 15:20:00,19.82,19.83,19.8,19.81,97600.0,17.0986,17.1073,17.0814,17.09,97600.0
2014-02-13 15:30:00,19.82,19.83,19.8,19.8,164100.0,17.0986,17.1073,17.0814,17.0814,164100.0
2014-02-13 15:40:00,19.81,19.82,19.76,19.79,348000.0,17.09,17.0986,17.0469,17.0727,348000.0
2014-02-13 15:50:00,19.78,19.83,19.77,19.81,459000.0,17.0641,17.1073,17.0555,17.09,459000.0
2014-02-14 09:30:00,19.82,19.83,19.67,19.7,123100.0,17.0986,17.1073,16.9692,16.9951,123100.0
2014-02-14 09:40:00,19.68,19.72,19.57,19.63,176700.0,16.9779,17.0124,16.883,16.9347,176700.0
2014-02-14 09:50:00,19.62,19.83,19.57,19.7,281000.0,16.9261,17.1073,16.883,16.9951,281000.0
2014-02-14 10:00:00,19.7,19.73,19.63,19.67,210900.0,16.9951,17.021,16.9347,16.9692,210900.0
2014-02-14 10:10:00,19.67,19.77,19.67,19.75,254200.0,16.9692,17.0555,16.9692,17.0382,254200.0
2014-02-14 10:20:00,19.75,19.82,19.72,19.76,403800.0,17.0382,17.0986,17.0124,17.0469,403800.0
2014-02-14 10:30:00,19.76,19.78,19.7,19.72,94400.0,17.0469,17.0641,16.9951,17.0124,94400.0
2014-02-14 10:40:00,19.72,19.78,19.7,19.77,67700.0,17.0124,17.0641,16.9951,17.0555,67700.0
2014-02-14 10:50:00,19.77,19.77,19.74,19.76,106500.0,17.0555,17.0555,17.0296,17.0469,106500.0
2014-02-14 11:00:00,19.76,19.76,19.69,19.69,121300.0,17.0469,17.0469,16.9865,16.9865,121300.0
2014-02-14 11:10:00,19.69,19.73,19.66,19.72,50800.0,16.9865,17.021,16.9606,17.0124,50800.0
2014-02-14 11:20:00,19.72,19.81,19.71,19.81,45600.0,17.0124,17.09,17.0037,17.09,45600.0
2014-02-14 11:30:00,19.8,19.85,19.79,19.8,121200.0,17.0814,17.1245,17.0727,17.0814,121200.0
2014-02-14 11:40:00,19.79,19.82,19.74,19.75,47800.0,17.0727,17.0986,17.0296,17.0382,47800.0
2014-02-14 11:50:00,19.74,19.74,19.71,19.73,95800.0,17.0296,17.0296,17.0037,17.021,95800.0
2014-02-14 12:00:00,19.73,19.78,19.72,19.76,44600.0,17.021,17.0641,17.0124,17.0469,44600.0
2014-02-14 12:10:00,19.77,19.79,19.73,19.76,42300.0,17.0555,17.0727,17.021,17.0469,42300.0
2014-02-14 12:20:00,19.77,19.79,19.76,19.78,70100.0,17.0555,17.0727,17.0469,17.0641,70100.0
2014-02-14 12:30:00,19.78,19.81,19.76,19.78,70600.0,17.0641,17.09,17.0469,17.0641,70600.0
2014-02-14 12:40:00,19.78,19.88,19.78,19.86,84500.0,17.0641,17.1504,17.0641,17.1331,84500.0
2014-02-14 12:50:00,19.87,19.87,19.83,19.86,101300.0,17.1418,17.1418,17.1073,17.1331,101300.0
2014-02-14 13:00:00,19.85,19.86,19.81,19.82,59300.0,17.1245,17.1331,17.09,17.0986,59300.0
2014-02-14 13:10:00,19.83,19.85,19.82,19.84,35000.0,17.1073,17.1245,17.0986,17.1159,35000.0
2014-02-14 13:20:00,19.85,19.86,19.82,19.85,87000.0,17.1245,17.1331,17.0986,17.1245,87000.0
2014-02-14 13:30:00,19.86,19.89,19.84,19.88,49000.0,17.1331,17.159,17.1159,17.1504,49000.0
2014-02-14 13:40:00,19.89,19.94,19.85,19.94,105400.0,17.159,17.2022,17.1245,17.2022,105400.0
2014-02-14 13:50:00,19.93,19.96,19.93,19.93,87200.0,17.1935,17.2194,17.1935,17.1935,87200.0
2014-02-14 14:00:00,19.94,19.94,19.89,19.89,57700.0,17.2022,17.2022,17.159,17.159,57700.0
2014-02-14 14:10:00,19.89,19.95,19.89,19.94,124300.0,17.159,17.2108,17.159,17.2022,124300.0
2014-02-14 14:20:00,19.94,20.0,19.93,19.96,122200.0,17.2022,17.2539,17.1935,17.2194,122200.0
2014-02-14 14:30:00,19.96,19.98,19.93,19.97,75800.0,17.2194,17.2367,17.1935,17.228,75800.0
2014-02-14 14:40:00,19.97,19.99,19.95,19.96,110500.0,17.228,17.2453,17.2108,17.2194,110500.0
2014-02-14 14:50:00,19.96,19.98,19.96,19.96,82300.0,17.2194,17.2367,17.2194,17.2194,82300.0
2014-02-14 15:00:00,19.96,20.01,19.95,20.01,179500.0,17.2194,17.2625,17.2108,17.2625,179500.0
2014-02-14 15:10:00,20.0,20.03,19.98,20.0,119900.0,17.2539,17.2798,17.2367,17.2539,119900.0
2014-02-14 15:20:00,20.0,20.01,19.98,20.0,130000.0,17.2539,17.2625,17.2367,17.2539,130000.0
2014-02-14 15:30:00,20.0,20.02,19.99,20.02,201300.0,17.2539,17.2712,17.2453,17.2712,201300.0
2014-02-14 15:40:00,20.02,20.02,19.98,20.0,385000.0,17.2712,17.2712,17.2367,17.2539,385000.0
2014-02-14 15:50:00,20.01,20.02,19.99,20.01,359200.0,17.2625,17.2712,17.2453,17.2625,359200.0
2014-02-18 09:30:00,20.1,20.21,20.04,20.16,287000.0,17.3402,17.4351,17.2884,17.3919,287000.0
2014-02-18 09:40:00,20.16,20.23,20.08,20.2,175200.0,17.3919,17.4523,17.3229,17.4265,175200.0
2014-02-18 09:50:00,20.2,20.23,20.0,20.05,120600.0,17.4265,17.4523,17.2539,17.2971,120600.0
2014-02-18 10:00:00,20.04,20.05,19.68,19.73,572700.0,17.2884,17.2971,16.9779,17.021,572700.0
2014-02-18 10:10:00,19.73,19.73,19.57,19.57,294800.0,17.021,17.021,16.883,16.883,294800.0
2014-02-18 10:20:00,19.57,19.61,19.52,19.57,263600.0,16.883,16.9175,16.8398,16.883,263600.0
2014-02-18 10:30:00,19.56,19.73,19.56,19.72,265700.0,16.8743,17.021,16.8743,17.0124,265700.0
2014-02-18 10:40:00,19.71,19.71,19.6,19.67,173600.0,17.0037,17.0037,16.9088,16.9692,173600.0
2014-02-18 10:50:00,19.67,19.7,19.6,19.66,219900.0,16.9692,16.9951,16.9088,16.9606,219900.0
2014-02-18 11:00:00,19.66,19.68,19.64,19.65,117800.0,16.9606,16.9779,16.9433,16.952,117800.0
2014-02-18 11:10:00,19.65,19.73,19.65,19.73,197500.0,16.952,17.021,16.952,17.021,197500.0
2014-02-18 11:20:00,19.72,19.74,19.66,19.74,146000.0,17.0124,17.0296,16.9606,17.0296,146000.0
2014-02-18 11:30:00,19.73,19.76,19.63,19.64,192600.0,17.021,17.0469,16.9347,16.9433,192600.0
2014-02-18 11:40:00,19.64,19.65,19.6,19.62,155100.0,16.9433,16.952,16.9088,16.9261,155100.0
2014-02-18 11:50:00,19.62,19.67,19.62,19.63,154700.0,16.9261,16.9692,16.9261,16.9347,154700.0
2014-02-18 12:00:00,19.63,19.67,19.61,19.65,88500.0,16.9347,16.9692,16.9175,16.952,88500.0
2014-02-18 12:10:00,19.64,19.69,19.6,19.61,57100.0,16.9433,16.9865,16.9088,16.9175,57100.0
2014-02-18 12:20:00,19.6,19.67,19.6,19.64,82300.0,16.9088,16.9692,16.9088,16.9433,82300.0
2014-02-18 12:30:00,19.64,19.65,19.6,19.63,113600.0,16.9433,16.952,16.9088,16.9347,113600.0
2014-02-18 12:40:00,19.63,19.69,19.62,19.67,111300.0,16.9347,16.9865,16.9261,16.9692,111300.0
2014-02-18 12:50:00,19.68,19.69,19.65,19.68,76200.0,16.9779,16.9865,16.952,16.9779,76200.0
2014-02-18 13:00:00,19.67,19.68,19.64,19.67,57800.0,16.9692,16.9779,16.9433,16.9692,57800.0
2014-02-18 13:10:00,19.68,19.68,19.61,19.63,45700.0,16.9779,16.9779,16.9175,16.9347,45700.0
2014-02-18 13:20:00,19.62,19.64,19.6,19.6,64100.0,16.9261,16.9433,16.9088,16.9088,64100.0
2014-02-18 13:30:00,19.6,19.6,19.56,19.6,61900.0,16.9088,16.9088,16.8743,16.9088,61900.0
2014-02-18 13:40:00,19.6,19.65,19.57,19.63,96900.0,16.9088,16.952,16.883,16.9347,96900.0
2014-02-18 13:50:00,19.63,19.64,19.61,19.62,51300.0,16.9347,16.9433,16.9175,16.9261,51300.0
2014-02-18 14:00:00,19.62,19.66,19.62,19.66,105500.0,16.9261,16.9606,16.9261,16.9606,105500.0
2014-02-18 14:10:00,19.65,19.72,19.65,19.71,137700.0,16.952,17.0124,16.952,17.0037,137700.0
2014-02-18 14:20:00,19.71,19.76,19.71,19.71,113600.0,17.0037,17.0469,17.0037,17.0037,113600.0
2014-02-18 14:30:00,19.71,19.74,19.71,19.73,76800.0,17.0037,17.0296,17.0037,17.021,76800.0
2014-02-18 14:40:00,19.73,19.81,19.73,19.81,133300.0,17.021,17.09,17.021,17.09,133300.0
2014-02-18 14:50:00,19.81,19.82,19.74,19.75,131100.0,17.09,17.0986,17.0296,17.0382,131100.0
2014-02-18 15:00:00,19.74,19.76,19.73,19.76,57600.0,17.0296,17.0469,17.021,17.0469,57600.0
2014-02-18 15:10:00,19.76,19.78,19.74,19.78,109500.0,17.0469,17.0641,17.0296,17.0641,109500.0
2014-02-18 15:20:00,19.78,19.81,19.77,19.81,78100.0,17.0641,17.09,17.0555,17.09,78100.0
2014-02-18 15:30:00,19.8,19.83,19.79,19.83,122900.0,17.0814,17.1073,17.0727,17.1073,122900.0
2014-02-18 15:40:00,19.82,19.84,19.79,19.81,282600.0,17.0986,17.1159,17.0727,17.09,282600.0
2014-02-18 15:50:00,19.81,19.83,19.77,19.78,376100.0,17.09,17.1073,17.0555,17.0641,376100.0
2014-02-19 09:30:00,19.75,19.79,19.55,19.74,349100.0,17.0382,17.0727,16.8657,17.0296,349100.0
2014-02-19 09:40:00,19.76,19.85,19.72,19.76,217400.0,17.0469,17.1245,17.0124,17.0469,217400.0
2014-02-19 09:50:00,19.76,19.8,19.7,19.78,150100.0,17.0469,17.0814,16.9951,17.0641,150100.0
2014-02-19 10:00:00,19.78,19.79,19.64,19.69,241600.0,17.0641,17.0727,16.9433,16.9865,241600.0
2014-02-19 10:10:00,19.69,19.87,19.69,19.86,183300.0,16.9865,17.1418,16.9865,17.1331,183300.0
2014-02-19 10:20:00,19.86,19.9,19.83,19.86,137500.0,17.1331,17.1676,17.1073,17.1331,137500.0
2014-02-19 10:30:00,19.87,19.87,19.77,19.8,130300.0,17.1418,17.1418,17.0555,17.0814,130300.0
2014-02-19 10:40:00,19.8,19.82,19.77,19.78,74600.0,17.0814,17.0986,17.0555,17.0641,74600.0
2014-02-19 10:50:00,19.77,19.83,19.73,19.78,133400.0,17.0555,17.1073,17.021,17.0641,133400.0
2014-02-19 11:00:00,19.78,19.81,19.76,19.81,98800.0,17.0641,17.09,17.0469,17.09,98800.0
2014-02-19 11:10:00,19.8,19.86,19.78,19.86,144400.0,17.0814,17.1331,17.0641,17.1331,144400.0
2014-02-19 11:20:00,19.86,19.94,19.86,19.93,112900.0,17.1331,17.2022,17.1331,17.1935,112900.0
2014-02-19 11:30:00,19.92,19.94,19.88,19.92,75000.0,17.1849,17.2022,17.1504,17.1849,75000.0
2014-02-19 11:40:00,19.91,19.97,19.9,19.94,93200.0,17.1763,17.228,17.1676,17.2022,93200.0
2014-02-19 11:50:00,19.94,19.96,19.87,19.87,86800.0,17.2022,17.2194,17.1418,17.1418,86800.0
2014-02-19 12:00:00,19.86,19.91,19.84,19.88,74400.0,17.1331,17.1763,17.1159,17.1504,74400.0
2014-02-19 12:10:00,19.87,19.92,19.83,19.85,114000.0,17.1418,17.1849,17.1073,17.1245,114000.0
2014-02-19 12:20:00,19.85,19.85,19.79,19.84,58900.0,17.1245,17.1245,17.0727,17.1159,58900.0
2014-02-19 12:30:00,19.84,19.87,19.82,19.85,45200.0,17.1159,17.1418,17.0986,17.1245,45200.0
2014-02-19 12:40:00,19.84,19.85,19.79,19.81,50400.0,17.1159,17.1245,17.0727,17.09,50400.0
2014-02-19 12:50:00,19.8,19.81,19.76,19.78,50100.0,17.0814,17.09,17.0469,17.0641,50100.0
2014-02-19 13:00:00,19.78,19.81,19.75,19.8,53900.0,17.0641,17.09,17.0382,17.0814,53900.0
2014-02-19 13:10:00,19.8,19.86,19.79,19.86,88200.0,17.0814,17.1331,17.0727,17.1331,88200.0
2014-02-19 13:20:00,19.86,19.93,19.85,19.92,85400.0,17.1331,17.1935,17.1245,17.1849,85400.0
2014-02-19 13:30:00,19.91,19.95,19.9,19.91,96900.0,17.1763,17.2108,17.1676,17.1763,96900.0
2014-02-19 13:40:00,19.91,19.93,19.87,19.89,81400.0,17.1763,17.1935,17.1418,17.159,81400.0
2014-02-19 13:50:00,19.9,19.93,19.88,19.88,51800.0,17.1676,17.1935,17.1504,17.1504,51800.0
2014-02-19 14:00:00,19.88,19.98,19.85,19.97,193300.0,17.1504,17.2367,17.1245,17.228,193300.0
2014-02-19 14:10:00,19.98,19.98,19.88,19.89,131400.0,17.2367,17.2367,17.1504,17.159,131400.0
2014-02-19 14:20:00,19.89,19.89,19.82,19.89,170100.0,17.159,17.159,17.0986,17.159,170100.0
2014-02-19 14:30:00,19.89,19.89,19.82,19.85,154900.0,17.159,17.159,17.0986,17.1245,154900.0
2014-02-19 14:40:00,19.85,19.87,19.75,19.76,137900.0,17.1245,17.1418,17.0382,17.0469,137900.0
2014-02-19 14:50:00,19.75,19.79,19.73,19.76,151000.0,17.0382,17.0727,17.021,17.0469,151000.0
2014-02-19 15:00:00,19.77,19.82,19.76,19.81,106900.0,17.0555,17.0986,17.0469,17.09,106900.0
2014-02-19 15:10:00,19.81,19.81,19.68,19.69,177900.0,17.09,17.09,16.9779,16.9865,177900.0
2014-02-19 15:20:00,19.68,19.7,19.66,19.69,185600.0,16.9779,16.9951,16.9606,16.9865,185600.0
2014-02-19 15:30:00,19.68,19.71,19.64,19.69,306200.0,16.9779,17.0037,16.9433,16.9865,306200.0
2014-02-19 15:40:00,19.68,19.7,19.63,19.66,398200.0,16.9779,16.9951,16.9347,16.9606,398200.0
2014-02-19 15:50:00,19.66,19.67,19.62,19.66,412800.0,16.9606,16.9692,16.9261,16.9606,412800.0
2014-02-20 09:30:00,19.71,19.86,19.64,19.67,272500.0,17.0037,17.1331,16.9433,16.9692,272500.0
2014-02-20 09:40:00,19.66,19.81,19.6,19.74,268300.0,16.9606,17.09,16.9088,17.0296,268300.0
2014-02-20 09:50:00,19.75,19.82,19.74,19.78,127300.0,17.0382,17.0986,17.0296,17.0641,127300.0
2014-02-20 10:00:00,19.75,19.77,19.64,19.66,202000.0,17.0382,17.0555,16.9433,16.9606,202000.0
2014-02-20 10:10:00,19.67,19.69,19.6,19.68,269400.0,16.9692,16.9865,16.9088,16.9779,269400.0
2014-02-20 10:20:00,19.68,19.69,19.61,19.61,167800.0,16.9779,16.9865,16.9175,16.9175,167800.0
2014-02-20 10:30:00,19.61,19.65,19.59,19.64,163100.0,16.9175,16.952,16.9002,16.9433,163100.0
2014-02-20 10:40:00,19.64,19.64,19.58,19.61,65800.0,16.9433,16.9433,16.8916,16.9175,65800.0
2014-02-20 10:50:00,19.61,19.67,19.58,19.6,130300.0,16.9175,16.9692,16.8916,16.9088,130300.0
2014-02-20 11:00:00,19.61,19.64,19.58,19.63,177500.0,16.9175,16.9433,16.8916,16.9347,177500.0
2014-02-20 11:10:00,19.63,19.65,19.58,19.63,151300.0,16.9347,16.952,16.8916,16.9347,151300.0
2014-02-20 11:20:00,19.63,19.67,19.58,19.59,123000.0,16.9347,16.9692,16.8916,16.9002,123000.0
2014-02-20 11:30:00,19.59,19.6,19.49,19.5,211400.0,16.9002,16.9088,16.8139,16.8226,211400.0
2014-02-20 11:40:00,19.49,19.53,19.48,19.52,140600.0,16.8139,16.8484,16.8053,16.8398,140600.0
2014-02-20 11:50:00,19.52,19.52,19.46,19.51,98200.0,16.8398,16.8398,16.7881,16.8312,98200.0
2014-02-20 12:00:00,19.52,19.57,19.52,19.54,71100.0,16.8398,16.883,16.8398,16.8571,71100.0
2014-02-20 12:10:00,19.55,19.56,19.52,19.53,119500.0,16.8657,16.8743,16.8398,16.8484,119500.0
2014-02-20 12:20:00,19.54,19.63,19.54,19.61,239100.0,16.8571,16.9347,16.8571,16.9175,239100.0
2014-02-20 12:30:00,19.61,19.64,19.59,19.61,117600.0,16.9175,16.9433,16.9002,16.9175,117600.0
2014-02-20 12:40:00,19.62,19.69,19.62,19.66,120600.0,16.9261,16.9865,16.9261,16.9606,120600.0
2014-02-20 12:50:00,19.65,19.73,19.62,19.72,334000.0,16.952,17.021,16.9261,17.0124,334000.0
2014-02-20 13:00:00,19.72,19.77,19.72,19.74,158000.0,17.0124,17.0555,17.0124,17.0296,158000.0
2014-02-20 13:10:00,19.74,19.82,19.73,19.81,224700.0,17.0296,17.0986,17.021,17.09,224700.0
2014-02-20 13:20:00,19.81,19.82,19.78,19.78,160800.0,17.09,17.0986,17.0641,17.0641,160800.0
2014-02-20 13:30:00,19.79,19.82,19.77,19.77,83900.0,17.0727,17.0986,17.0555,17.0555,83900.0
2014-02-20 13:40:00,19.77,19.81,19.74,19.79,164200.0,17.0555,17.09,17.0296,17.0727,164200.0
2014-02-20 13:50:00,19.8,19.8,19.75,19.75,66800.0,17.0814,17.0814,17.0382,17.0382,66800.0
2014-02-20 14:00:00,19.75,19.76,19.73,19.76,85300.0,17.0382,17.0469,17.021,17.0469,85300.0
2014-02-20 14:10:00,19.76,19.83,19.74,19.8,178300.0,17.0469,17.1073,17.0296,17.0814,178300.0
2014-02-20 14:20:00,19.8,19.81,19.77,19.78,178500.0,17.0814,17.09,17.0555,17.0641,178500.0
2014-02-20 14:30:00,19.78,19.79,19.76,19.79,155000.0,17.0641,17.0727,17.0469,17.0727,155000.0
2014-02-20 14:40:00,19.79,19.83,19.79,19.83,184100.0,17.0727,17.1073,17.0727,17.1073,184100.0
2014-02-20 14:50:00,19.83,19.87,19.79,19.87,201300.0,17.1073,17.1418,17.0727,17.1418,201300.0
2014-02-20 15:00:00,19.87,19.9,19.86,19.88,285700.0,17.1418,17.1676,17.1331,17.1504,285700.0
2014-02-20 15:10:00,19.88,19.95,19.88,19.93,151500.0,17.1504,17.2108,17.1504,17.1935,151500.0
2014-02-20 15:20:00,19.93,19.99,19.92,19.98,395200.0,17.1935,17.2453,17.1849,17.2367,395200.0
2014-02-20 15:30:00,19.98,20.02,19.92,19.98,894000.0,17.2367,17.2712,17.1849,17.2367,894000.0
2014-02-20 15:40:00,19.98,19.98,19.91,19.98,472500.0,17.2367,17.2367,17.1763,17.2367,472500.0
2014-02-20 15:50:00,19.98,20.04,19.92,20.03,1569900.0,17.2367,17.2884,17.1849,17.2798,1569900.0
2014-02-21 09:30:00,20.05,20.19,19.88,20.19,511100.0,17.2971,17.4178,17.1504,17.4178,511100.0
2014-02-21 09:40:00,20.18,20.25,20.08,20.11,391900.0,17.4092,17.4696,17.3229,17.3488,391900.0
2014-02-21 09:50:00,20.1,20.14,20.06,20.1,194000.0,17.3402,17.3747,17.3057,17.3402,194000.0
2014-02-21 10:00:00,20.1,20.32,20.09,20.27,568300.0,17.3402,17.53,17.3316,17.4868,568300.0
2014-02-21 10:10:00,20.28,20.3,20.25,20.29,209500.0,17.4955,17.5127,17.4696,17.5041,209500.0
2014-02-21 10:20:00,20.3,20.33,20.21,20.32,301600.0,17.5127,17.5386,17.4351,17.53,301600.0
2014-02-21 10:30:00,20.33,20.42,20.31,20.31,283000.0,17.5386,17.6162,17.5214,17.5214,283000.0
2014-02-21 10:40:00,20.31,20.36,20.29,20.33,176100.0,17.5214,17.5645,17.5041,17.5386,176100.0
2014-02-21 10:50:00,20.32,20.36,20.29,20.34,169900.0,17.53,17.5645,17.5041,17.5472,169900.0
2014-02-21 11:00:00,20.34,20.39,20.32,20.38,256300.0,17.5472,17.5904,17.53,17.5817,256300.0
2014-02-21 11:10:00,20.39,20.43,20.38,20.38,371500.0,17.5904,17.6249,17.5817,17.5817,371500.0
2014-02-21 11:20:00,20.38,20.41,20.36,20.4,131400.0,17.5817,17.6076,17.5645,17.599,131400.0
2014-02-21 11:30:00,20.41,20.44,20.39,20.4,147500.0,17.6076,17.6335,17.5904,17.599,147500.0
2014-02-21 11:40:00,20.4,20.43,20.39,20.42,92200.0,17.599,17.6249,17.5904,17.6162,92200.0
2014-02-21 11:50:00,20.43,20.43,20.39,20.39,111200.0,17.6249,17.6249,17.5904,17.5904,111200.0
2014-02-21 12:00:00,20.39,20.48,20.39,20.45,157800.0,17.5904,17.668,17.5904,17.6421,157800.0
2014-02-21 12:10:00,20.45,20.46,20.41,20.43,154900.0,17.6421,17.6508,17.6076,17.6249,154900.0
2014-02-21 12:20:00,20.43,20.44,20.4,20.4,128300.0,17.6249,17.6335,17.599,17.599,128300.0
2014-02-21 12:30:00,20.4,20.42,20.39,20.41,133300.0,17.599,17.6162,17.5904,17.6076,133300.0
2014-02-21 12:40:00,20.41,20.42,20.37,20.38,114000.0,17.6076,17.6162,17.5731,17.5817,114000.0
2014-02-21 12:50:00,20.38,20.39,20.38,20.38,48100.0,17.5817,17.5904,17.5817,17.5817,48100.0
2014-02-21 13:00:00,20.39,20.39,20.36,20.39,191200.0,17.5904,17.5904,17.5645,17.5904,191200.0
2014-02-21 13:10:00,20.39,20.41,20.38,20.39,84800.0,17.5904,17.6076,17.5817,17.5904,84800.0
2014-02-21 13:20:00,20.4,20.41,20.39,20.39,103100.0,17.599,17.6076,17.5904,17.5904,103100.0
2014-02-21 13:30:00,20.4,20.41,20.39,20.39,156400.0,17.599,17.6076,17.5904,17.5904,156400.0
2014-02-21 13:40:00,20.39,20.41,20.39,20.39,278700.0,17.5904,17.6076,17.5904,17.5904,278700.0
2014-02-21 13:50:00,20.39,20.4,20.36,20.36,188200.0,17.5904,17.599,17.5645,17.5645,188200.0
2014-02-21 14:00:00,20.37,20.38,20.35,20.37,78500.0,17.5731,17.5817,17.5559,17.5731,78500.0
2014-02-21 14:10:00,20.37,20.38,20.33,20.36,194700.0,17.5731,17.5817,17.5386,17.5645,194700.0
2014-02-21 14:20:00,20.35,20.4,20.35,20.39,153300.0,17.5559,17.599,17.5559,17.5904,153300.0
2014-02-21 14:30:00,20.39,20.41,20.36,20.36,221400.0,17.5904,17.6076,17.5645,17.5645,221400.0
2014-02-21 14:40:00,20.37,20.41,20.36,20.4,155900.0,17.5731,17.6076,17.5645,17.599,155900.0
2014-02-21 14:50:00,20.4,20.42,20.39,20.39,106300.0,17.599,17.6162,17.5904,17.5904,106300.0
2014-02-21 15:00:00,20.39,20.42,20.38,20.42,120500.0,17.5904,17.6162,17.5817,17.6162,120500.0
2014-02-21 15:10:00,20.42,20.42,20.39,20.4,114800.0,17.6162,17.6162,17.5904,17.599,114800.0
2014-02-21 15:20:00,20.4,20.42,20.39,20.39,218100.0,17.599,17.6162,17.5904,17.5904,218100.0
2014-02-21 15:30:00,20.39,20.42,20.34,20.34,383700.0,17.5904,17.6162,17.5472,17.5472,383700.0
2014-02-21 15:40:00,20.34,20.4,20.34,20.35,463800.0,17.5472,17.599,17.5472,17.5559,463800.0
2014-02-21 15:50:00,20.35,20.39,20.29,20.37,1153000.0,17.5559,17.5904,17.5041,17.5731,1153000.0
2014-02-24 09:30:00,20.42,20.44,20.21,20.21,237600.0,17.6162,17.6335,17.4351,17.4351,237600.0
2014-02-24 09:40:00,20.21,20.33,20.15,20.29,351600.0,17.4351,17.5386,17.3833,17.5041,351600.0
2014-02-24 09:50:00,20.29,20.35,20.26,20.28,163400.0,17.5041,17.5559,17.4782,17.4955,163400.0
2014-02-24 10:00:00,20.29,20.3,20.16,20.19,198700.0,17.5041,17.5127,17.3919,17.4178,198700.0
2014-02-24 10:10:00,20.18,20.22,20.13,20.2,98900.0,17.4092,17.4437,17.3661,17.4265,98900.0
2014-02-24 10:20:00,20.2,20.28,20.17,20.28,116800.0,17.4265,17.4955,17.4006,17.4955,116800.0
2014-02-24 10:30:00,20.27,20.34,20.26,20.32,120800.0,17.4868,17.5472,17.4782,17.53,120800.0
2014-02-24 10:40:00,20.33,20.39,20.32,20.36,131800.0,17.5386,17.5904,17.53,17.5645,131800.0
2014-02-24 10:50:00,20.36,20.4,20.34,20.34,175700.0,17.5645,17.599,17.5472,17.5472,175700.0
2014-02-24 11:00:00,20.34,20.36,20.28,20.36,126900.0,17.5472,17.5645,17.4955,17.5645,126900.0
2014-02-24 11:10:00,20.36,20.44,20.35,20.4,166500.0,17.5645,17.6335,17.5559,17.599,166500.0
2014-02-24 11:20:00,20.4,20.41,20.35,20.4,77900.0,17.599,17.6076,17.5559,17.599,77900.0
2014-02-24 11:30:00,20.4,20.42,20.36,20.37,75200.0,17.599,17.6162,17.5645,17.5731,75200.0
2014-02-24 11:40:00,20.38,20.39,20.37,20.38,49500.0,17.5817,17.5904,17.5731,17.5817,49500.0
2014-02-24 11:50:00,20.39,20.43,20.39,20.42,69000.0,17.5904,17.6249,17.5904,17.6162,69000.0
2014-02-24 12:00:00,20.43,20.47,20.42,20.45,94300.0,17.6249,17.6594,17.6162,17.6421,94300.0
2014-02-24 12:10:00,20.45,20.47,20.44,20.45,54800.0,17.6421,17.6594,17.6335,17.6421,54800.0
2014-02-24 12:20:00,20.45,20.47,20.45,20.46,32100.0,17.6421,17.6594,17.6421,17.6508,32100.0
2014-02-24 12:30:00,20.46,20.48,20.42,20.42,94000.0,17.6508,17.668,17.6162,17.6162,94000.0
2014-02-24 12:40:00,20.43,20.45,20.42,20.43,78300.0,17.6249,17.6421,17.6162,17.6249,78300.0
2014-02-24 12:50:00,20.43,20.46,20.42,20.45,150000.0,17.6249,17.6508,17.6162,17.6421,150000.0
2014-02-24 13:00:00,20.46,20.46,20.44,20.45,94200.0,17.6508,17.6508,17.6335,17.6421,94200.0
2014-02-24 13:10:00,20.45,20.47,20.44,20.46,144200.0,17.6421,17.6594,17.6335,17.6508,144200.0
2014-02-24 13:20:00,20.46,20.5,20.38,20.38,257500.0,17.6508,17.6853,17.5817,17.5817,257500.0
2014-02-24 13:30:00,20.38,20.41,20.36,20.37,108800.0,17.5817,17.6076,17.5645,17.5731,108800.0
2014-02-24 13:40:00,20.37,20.4,20.36,20.39,52900.0,17.5731,17.599,17.5645,17.5904,52900.0
2014-02-24 13:50:00,20.39,20.4,20.37,20.39,65600.0,17.5904,17.599,17.5731,17.5904,65600.0
2014-02-24 14:00:00,20.38,20.43,20.34,20.34,190300.0,17.5817,17.6249,17.5472,17.5472,190300.0
2014-02-24 14:10:00,20.34,20.34,20.28,20.29,59800.0,17.5472,17.5472,17.4955,17.5041,59800.0
2014-02-24 14:20:00,20.28,20.3,20.26,20.3,97000.0,17.4955,17.5127,17.4782,17.5127,97000.0
2014-02-24 14:30:00,20.3,20.31,20.26,20.28,136900.0,17.5127,17.5214,17.4782,17.4955,136900.0
2014-02-24 14:40:00,20.29,20.31,20.27,20.27,102200.0,17.5041,17.5214,17.4868,17.4868,102200.0
2014-02-24 14:50:00,20.27,20.31,20.27,20.27,88600.0,17.4868,17.5214,17.4868,17.4868,88600.0
2014-02-24 15:00:00,20.27,20.28,20.23,20.26,83400.0,17.4868,17.4955,17.4523,17.4782,83400.0
2014-02-24 15:10:00,20.26,20.26,20.21,20.25,108500.0,17.4782,17.4782,17.4351,17.4696,108500.0
2014-02-24 15:20:00,20.25,20.27,20.2,20.22,115900.0,17.4696,17.4868,17.4265,17.4437,115900.0
2014-02-24 15:30:00,20.21,20.22,20.18,20.21,192400.0,17.4351,17.4437,17.4092,17.4351,192400.0
2014-02-24 15:40:00,20.2,20.27,20.2,20.27,230200.0,17.4265,17.4868,17.4265,17.4868,230200.0
2014-02-24 15:50:00,20.27,20.43,20.26,20.42,1977300.0,17.4868,17.6249,17.4782,17.6162,1977300.0
2014-02-25 09:30:00,20.38,20.41,20.24,20.27,241500.0,17.5817,17.6076,17.461,17.4868,241500.0
2014-02-25 09:40:00,20.25,20.29,20.18,20.27,234000.0,17.4696,17.5041,17.4092,17.4868,234000.0
2014-02-25 09:50:00,20.27,20.32,20.23,20.29,193400.0,17.4868,17.53,17.4523,17.5041,193400.0
2014-02-25 10:00:00,20.28,20.32,20.24,20.27,212000.0,17.4955,17.53,17.461,17.4868,212000.0
2014-02-25 10:10:00,20.28,20.36,20.27,20.35,181600.0,17.4955,17.5645,17.4868,17.5559,181600.0
2014-02-25 10:20:00,20.35,20.43,20.35,20.36,152500.0,17.5559,17.6249,17.5559,17.5645,152500.0
2014-02-25 10:30:00,20.35,20.45,20.35,20.45,76700.0,17.5559,17.6421,17.5559,17.6421,76700.0
2014-02-25 10:40:00,20.45,20.45,20.39,20.4,104300.0,17.6421,17.6421,17.5904,17.599,104300.0
2014-02-25 10:50:00,20.39,20.48,20.36,20.48,130000.0,17.5904,17.668,17.5645,17.668,130000.0
2014-02-25 11:00:00,20.47,20.48,20.44,20.48,117700.0,17.6594,17.668,17.6335,17.668,117700.0
2014-02-25 11:10:00,20.47,20.57,20.47,20.56,281300.0,17.6594,17.7457,17.6594,17.737,281300.0
2014-02-25 11:20:00,20.57,20.63,20.56,20.62,335900.0,17.7457,17.7974,17.737,17.7888,335900.0
2014-02-25 11:30:00,20.62,20.64,20.6,20.64,145100.0,17.7888,17.806,17.7715,17.806,145100.0
2014-02-25 11:40:00,20.63,20.64,20.6,20.64,92100.0,17.7974,17.806,17.7715,17.806,92100.0
2014-02-25 11:50:00,20.63,20.64,20.57,20.58,150500.0,17.7974,17.806,17.7457,17.7543,150500.0
2014-02-25 12:00:00,20.57,20.62,20.56,20.61,121300.0,17.7457,17.7888,17.737,17.7802,121300.0
2014-02-25 12:10:00,20.61,20.67,20.6,20.66,199500.0,17.7802,17.8319,17.7715,17.8233,199500.0
2014-02-25 12:20:00,20.65,20.68,20.63,20.67,82400.0,17.8147,17.8405,17.7974,17.8319,82400.0
2014-02-25 12:30:00,20.67,20.68,20.64,20.66,73400.0,17.8319,17.8405,17.806,17.8233,73400.0
2014-02-25 12:40:00,20.65,20.66,20.6,20.63,82400.0,17.8147,17.8233,17.7715,17.7974,82400.0
2014-02-25 12:50:00,20.63,20.64,20.61,20.64,93200.0,17.7974,17.806,17.7802,17.806,93200.0
2014-02-25 13:00:00,20.63,20.68,20.63,20.67,87400.0,17.7974,17.8405,17.7974,17.8319,87400.0
2014-02-25 13:10:00,20.67,20.7,20.65,20.7,118700.0,17.8319,17.8578,17.8147,17.8578,118700.0
2014-02-25 13:20:00,20.69,20.75,20.69,20.75,127500.0,17.8492,17.9009,17.8492,17.9009,127500.0
2014-02-25 13:30:00,20.74,20.8,20.74,20.77,196400.0,17.8923,17.9441,17.8923,17.9182,196400.0
2014-02-25 13:40:00,20.78,20.82,20.76,20.77,135800.0,17.9268,17.9613,17.9096,17.9182,135800.0
2014-02-25 13:50:00,20.78,20.78,20.76,20.76,57800.0,17.9268,17.9268,17.9096,17.9096,57800.0
2014-02-25 14:00:00,20.76,20.78,20.69,20.74,235100.0,17.9096,17.9268,17.8492,17.8923,235100.0
2014-02-25 14:10:00,20.74,20.84,20.73,20.83,204300.0,17.8923,17.9786,17.8837,17.97,204300.0
2014-02-25 14:20:00,20.83,20.88,20.82,20.88,162400.0,17.97,18.0131,17.9613,18.0131,162400.0
2014-02-25 14:30:00,20.88,20.88,20.84,20.85,144400.0,18.0131,18.0131,17.9786,17.9872,144400.0
2014-02-25 14:40:00,20.86,20.87,20.8,20.81,160600.0,17.9958,18.0045,17.9441,17.9527,160600.0
2014-02-25 14:50:00,20.81,20.82,20.75,20.75,143400.0,17.9527,17.9613,17.9009,17.9009,143400.0
2014-02-25 15:00:00,20.76,20.76,20.7,20.72,159100.0,17.9096,17.9096,17.8578,17.8751,159100.0
2014-02-25 15:10:00,20.71,20.72,20.68,20.7,251000.0,17.8664,17.8751,17.8405,17.8578,251000.0
2014-02-25 15:20:00,20.7,20.7,20.62,20.62,246200.0,17.8578,17.8578,17.7888,17.7888,246200.0
2014-02-25 15:30:00,20.63,20.68,20.62,20.68,181200.0,17.7974,17.8405,17.7888,17.8405,181200.0
2014-02-25 15:40:00,20.68,20.68,20.63,20.66,322900.0,17.8405,17.8405,17.7974,17.8233,322900.0
2014-02-25 15:50:00,20.65,20.68,20.63,20.67,569900.0,17.8147,17.8405,17.7974,17.8319,569900.0
2014-02-26 09:30:00,20.7,20.74,20.55,20.65,232300.0,17.8578,17.8923,17.7284,17.8147,232300.0
2014-02-26 09:40:00,20.65,20.73,20.56,20.57,156000.0,17.8147,17.8837,17.737,17.7457,156000.0
2014-02-26 09:50:00,20.56,20.6,20.5,20.53,157100.0,17.737,17.7715,17.6853,17.7111,157100.0
2014-02-26 10:00:00,20.53,21.05,20.53,21.03,883000.0,17.7111,18.1597,17.7111,18.1425,883000.0
2014-02-26 10:10:00,21.03,21.3,21.03,21.26,576700.0,18.1425,18.3754,18.1425,18.3409,576700.0
2014-02-26 10:20:00,21.26,21.3,21.14,21.15,400500.0,18.3409,18.3754,18.2374,18.246,400500.0
2014-02-26 10:30:00,21.14,21.21,21.08,21.21,244500.0,18.2374,18.2978,18.1856,18.2978,244500.0
2014-02-26 10:40:00,21.2,21.28,21.17,21.27,221200.0,18.2892,18.3582,18.2633,18.3495,221200.0
2014-02-26 10:50:00,21.27,21.41,21.23,21.38,405100.0,18.3495,18.4703,18.315,18.4444,405100.0
2014-02-26 11:00:00,21.39,21.39,21.29,21.38,236300.0,18.4531,18.4531,18.3668,18.4444,236300.0
2014-02-26 11:10:00,21.38,21.44,21.29,21.29,391400.0,18.4444,18.4962,18.3668,18.3668,391400.0
2014-02-26 11:20:00,21.29,21.3,21.25,21.27,273400.0,18.3668,18.3754,18.3323,18.3495,273400.0
2014-02-26 11:30:00,21.26,21.43,21.25,21.37,266400.0,18.3409,18.4876,18.3323,18.4358,266400.0
2014-02-26 11:40:00,21.38,21.39,21.28,21.3,120000.0,18.4444,18.4531,18.3582,18.3754,120000.0
2014-02-26 11:50:00,21.29,21.4,21.26,21.38,212000.0,18.3668,18.4617,18.3409,18.4444,212000.0
2014-02-26 12:00:00,21.37,21.5,21.36,21.5,429700.0,18.4358,18.548,18.4272,18.548,429700.0
2014-02-26 12:10:00,21.5,21.6,21.5,21.53,405300.0,18.548,18.6342,18.548,18.5738,405300.0
2014-02-26 12:20:00,21.54,21.54,21.45,21.5,259400.0,18.5825,18.5825,18.5048,18.548,259400.0
2014-02-26 12:30:00,21.5,21.52,21.45,21.48,165000.0,18.548,18.5652,18.5048,18.5307,165000.0
2014-02-26 12:40:00,21.47,21.49,21.43,21.46,90900.0,18.5221,18.5393,18.4876,18.5135,90900.0
2014-02-26 12:50:00,21.46,21.53,21.45,21.51,114000.0,18.5135,18.5738,18.5048,18.5566,114000.0
2014-02-26 13:00:00,21.52,21.52,21.45,21.47,196100.0,18.5652,18.5652,18.5048,18.5221,196100.0
2014-02-26 13:10:00,21.47,21.56,21.44,21.53,158100.0,18.5221,18.5997,18.4962,18.5738,158100.0
2014-02-26 13:20:00,21.53,21.6,21.53,21.6,256000.0,18.5738,18.6342,18.5738,18.6342,256000.0
2014-02-26 13:30:00,21.6,21.65,21.57,21.57,301400.0,18.6342,18.6774,18.6083,18.6083,301400.0
2014-02-26 13:40:00,21.58,21.61,21.53,21.56,179100.0,18.617,18.6429,18.5738,18.5997,179100.0
2014-02-26 13:50:00,21.57,21.6,21.53,21.54,253200.0,18.6083,18.6342,18.5738,18.5825,253200.0
2014-02-26 14:00:00,21.54,21.54,21.38,21.39,296500.0,18.5825,18.5825,18.4444,18.4531,296500.0
2014-02-26 14:10:00,21.39,21.39,21.29,21.32,295000.0,18.4531,18.4531,18.3668,18.3927,295000.0
2014-02-26 14:20:00,21.31,21.45,21.31,21.37,405500.0,18.384,18.5048,18.384,18.4358,405500.0
2014-02-26 14:30:00,21.37,21.41,21.34,21.41,162400.0,18.4358,18.4703,18.4099,18.4703,162400.0
2014-02-26 14:40:00,21.41,21.48,21.4,21.43,230200.0,18.4703,18.5307,18.4617,18.4876,230200.0
2014-02-26 14:50:00,21.42,21.43,21.39,21.41,192500.0,18.4789,18.4876,18.4531,18.4703,192500.0
2014-02-26 15:00:00,21.41,21.42,21.31,21.31,186100.0,18.4703,18.4789,18.384,18.384,186100.0
2014-02-26 15:10:00,21.31,21.32,21.23,21.28,271600.0,18.384,18.3927,18.315,18.3582,271600.0
2014-02-26 15:20:00,21.28,21.29,21.26,21.26,200100.0,18.3582,18.3668,18.3409,18.3409,200100.0
2014-02-26 15:30:00,21.26,21.31,21.26,21.28,370000.0,18.3409,18.384,18.3409,18.3582,370000.0
2014-02-26 15:40:00,21.27,21.29,21.21,21.21,721300.0,18.3495,18.3668,18.2978,18.2978,721300.0
2014-02-26 15:50:00,21.21,21.29,21.21,21.24,794200.0,18.2978,18.3668,18.2978,18.3237,794200.0
2014-02-27 09:30:00,21.24,21.31,20.92,20.95,650700.0,18.3237,18.384,18.0476,18.0735,650700.0
2014-02-27 09:40:00,20.96,21.11,20.95,21.04,331500.0,18.0821,18.2115,18.0735,18.1511,331500.0
2014-02-27 09:50:00,21.04,21.07,20.9,21.06,443700.0,18.1511,18.177,18.0303,18.1684,443700.0
2014-02-27 10:00:00,21.07,21.11,20.99,21.0,416500.0,18.177,18.2115,18.108,18.1166,416500.0
2014-02-27 10:10:00,21.0,21.04,20.92,20.97,375100.0,18.1166,18.1511,18.0476,18.0907,375100.0
2014-02-27 10:20:00,20.98,21.11,20.98,21.09,282700.0,18.0994,18.2115,18.0994,18.1943,282700.0
2014-02-27 10:30:00,21.1,21.16,21.09,21.15,225200.0,18.2029,18.2546,18.1943,18.246,225200.0
2014-02-27 10:40:00,21.15,21.15,21.07,21.09,183600.0,18.246,18.246,18.177,18.1943,183600.0
2014-02-27 10:50:00,21.09,21.21,21.08,21.16,371900.0,18.1943,18.2978,18.1856,18.2546,371900.0
2014-02-27 11:00:00,21.16,21.26,21.16,21.21,276200.0,18.2546,18.3409,18.2546,18.2978,276200.0
2014-02-27 11:10:00,21.21,21.28,21.2,21.24,154300.0,18.2978,18.3582,18.2892,18.3237,154300.0
2014-02-27 11:20:00,21.24,21.27,21.23,21.26,89000.0,18.3237,18.3495,18.315,18.3409,89000.0
2014-02-27 11:30:00,21.26,21.3,21.25,21.3,227600.0,18.3409,18.3754,18.3323,18.3754,227600.0
2014-02-27 11:40:00,21.3,21.3,21.13,21.14,153100.0,18.3754,18.3754,18.2288,18.2374,153100.0
2014-02-27 11:50:00,21.15,21.2,21.13,21.14,177100.0,18.246,18.2892,18.2288,18.2374,177100.0
2014-02-27 12:00:00,21.14,21.16,21.09,21.1,197600.0,18.2374,18.2546,18.1943,18.2029,197600.0
2014-02-27 12:10:00,21.1,21.17,21.1,21.15,84300.0,18.2029,18.2633,18.2029,18.246,84300.0
2014-02-27 12:20:00,21.15,21.17,21.1,21.15,84100.0,18.246,18.2633,18.2029,18.246,84100.0
2014-02-27 12:30:00,21.15,21.16,21.11,21.12,93000.0,18.246,18.2546,18.2115,18.2201,93000.0
2014-02-27 12:40:00,21.13,21.16,21.12,21.14,52500.0,18.2288,18.2546,18.2201,18.2374,52500.0
2014-02-27 12:50:00,21.14,21.16,21.11,21.15,52700.0,18.2374,18.2546,18.2115,18.246,52700.0
2014-02-27 13:00:00,21.15,21.18,21.13,21.18,92400.0,18.246,18.2719,18.2288,18.2719,92400.0
2014-02-27 13:10:00,21.18,21.21,21.17,21.18,105400.0,18.2719,18.2978,18.2633,18.2719,105400.0
2014-02-27 13:20:00,21.18,21.27,21.18,21.24,121300.0,18.2719,18.3495,18.2719,18.3237,121300.0
2014-02-27 13:30:00,21.24,21.26,21.22,21.24,113700.0,18.3237,18.3409,18.3064,18.3237,113700.0
2014-02-27 13:40:00,21.24,21.25,21.19,21.2,165900.0,18.3237,18.3323,18.2805,18.2892,165900.0
2014-02-27 13:50:00,21.19,21.23,21.19,21.2,89600.0,18.2805,18.315,18.2805,18.2892,89600.0
2014-02-27 14:00:00,21.2,21.2,21.14,21.14,94700.0,18.2892,18.2892,18.2374,18.2374,94700.0
2014-02-27 14:10:00,21.14,21.2,21.14,21.18,54900.0,18.2374,18.2892,18.2374,18.2719,54900.0
2014-02-27 14:20:00,21.18,21.19,21.1,21.11,131300.0,18.2719,18.2805,18.2029,18.2115,131300.0
2014-02-27 14:30:00,21.11,21.22,21.1,21.2,158700.0,18.2115,18.3064,18.2029,18.2892,158700.0
2014-02-27 14:40:00,21.2,21.21,21.16,21.21,115100.0,18.2892,18.2978,18.2546,18.2978,115100.0
2014-02-27 14:50:00,21.21,21.21,21.17,21.18,200900.0,18.2978,18.2978,18.2633,18.2719,200900.0
2014-02-27 15:00:00,21.18,21.22,21.14,21.22,134900.0,18.2719,18.3064,18.2374,18.3064,134900.0
2014-02-27 15:10:00,21.21,21.25,21.19,21.23,106500.0,18.2978,18.3323,18.2805,18.315,106500.0
2014-02-27 15:20:00,21.24,21.29,21.22,21.29,259000.0,18.3237,18.3668,18.3064,18.3668,259000.0
2014-02-27 15:30:00,21.28,21.31,21.28,21.28,183900.0,18.3582,18.384,18.3582,18.3582,183900.0
2014-02-27 15:40:00,21.29,21.29,21.21,21.22,467200.0,18.3668,18.3668,18.2978,18.3064,467200.0
2014-02-27 15:50:00,21.23,21.29,21.2,21.28,893300.0,18.315,18.3668,18.2892,18.3582,893300.0
2014-02-28 09:30:00,21.28,21.29,21.03,21.09,328300.0,18.3582,18.3668,18.1425,18.1943,328300.0
2014-02-28 09:40:00,21.09,21.23,21.09,21.1,251100.0,18.1943,18.315,18.1943,18.2029,251100.0
2014-02-28 09:50:00,21.11,21.24,21.11,21.2,173400.0,18.2115,18.3237,18.2115,18.2892,173400.0
2014-02-28 10:00:00,21.2,21.24,21.09,21.1,255300.0,18.2892,18.3237,18.1943,18.2029,255300.0
2014-02-28 10:10:00,21.1,21.13,21.0,21.09,381600.0,18.2029,18.2288,18.1166,18.1943,381600.0
2014-02-28 10:20:00,21.09,21.15,21.04,21.13,289700.0,18.1943,18.246,18.1511,18.2288,289700.0
2014-02-28 10:30:00,21.14,21.19,21.11,21.12,369100.0,18.2374,18.2805,18.2115,18.2201,369100.0
2014-02-28 10:40:00,21.12,21.14,21.07,21.12,138100.0,18.2201,18.2374,18.177,18.2201,138100.0
2014-02-28 10:50:00,21.12,21.15,21.04,21.1,496200.0,18.2201,18.246,18.1511,18.2029,496200.0
2014-02-28 11:00:00,21.11,21.12,21.02,21.03,200200.0,18.2115,18.2201,18.1339,18.1425,200200.0
2014-02-28 11:10:00,21.03,21.09,21.0,21.03,322700.0,18.1425,18.1943,18.1166,18.1425,322700.0
2014-02-28 11:20:00,21.03,21.08,21.02,21.04,155700.0,18.1425,18.1856,18.1339,18.1511,155700.0
2014-02-28 11:30:00,21.04,21.08,21.03,21.05,134300.0,18.1511,18.1856,18.1425,18.1597,134300.0
2014-02-28 11:40:00,21.05,21.09,20.96,21.02,255000.0,18.1597,18.1943,18.0821,18.1339,255000.0
2014-02-28 11:50:00,21.02,21.09,21.01,21.05,162000.0,18.1339,18.1943,18.1252,18.1597,162000.0
2014-02-28 12:00:00,21.05,21.05,20.94,20.94,136800.0,18.1597,18.1597,18.0648,18.0648,136800.0
2014-02-28 12:10:00,20.95,20.96,20.91,20.94,103900.0,18.0735,18.0821,18.039,18.0648,103900.0
2014-02-28 12:20:00,20.94,20.98,20.92,20.96,83100.0,18.0648,18.0994,18.0476,18.0821,83100.0
2014-02-28 12:30:00,20.96,20.99,20.95,20.96,74400.0,18.0821,18.108,18.0735,18.0821,74400.0
2014-02-28 12:40:00,20.96,21.02,20.96,20.99,114600.0,18.0821,18.1339,18.0821,18.108,114600.0
2014-02-28 12:50:00,21.0,21.01,20.89,20.92,267200.0,18.1166,18.1252,18.0217,18.0476,267200.0
2014-02-28 13:00:00,20.92,20.93,20.85,20.88,181200.0,18.0476,18.0562,17.9872,18.0131,181200.0
2014-02-28 13:10:00,20.88,20.94,20.88,20.93,150900.0,18.0131,18.0648,18.0131,18.0562,150900.0
2014-02-28 13:20:00,20.94,20.97,20.91,20.97,123400.0,18.0648,18.0907,18.039,18.0907,123400.0
2014-02-28 13:30:00,20.96,20.99,20.95,20.98,133200.0,18.0821,18.108,18.0735,18.0994,133200.0
2014-02-28 13:40:00,20.98,21.04,20.98,21.04,161500.0,18.0994,18.1511,18.0994,18.1511,161500.0
2014-02-28 13:50:00,21.03,21.07,21.02,21.03,140900.0,18.1425,18.177,18.1339,18.1425,140900.0
2014-02-28 14:00:00,21.02,21.05,20.99,21.02,215800.0,18.1339,18.1597,18.108,18.1339,215800.0
2014-02-28 14:10:00,21.02,21.11,21.02,21.09,95700.0,18.1339,18.2115,18.1339,18.1943,95700.0
2014-02-28 14:20:00,21.09,21.09,21.01,21.04,263100.0,18.1943,18.1943,18.1252,18.1511,263100.0
2014-02-28 14:30:00,21.03,21.04,21.01,21.01,93700.0,18.1425,18.1511,18.1252,18.1252,93700.0
2014-02-28 14:40:00,21.0,21.01,20.86,20.89,316800.0,18.1166,18.1252,17.9958,18.0217,316800.0
2014-02-28 14:50:00,20.89,20.92,20.86,20.9,188300.0,18.0217,18.0476,17.9958,18.0303,188300.0
2014-02-28 15:00:00,20.9,20.9,20.79,20.79,272900.0,18.0303,18.0303,17.9354,17.9354,272900.0
2014-02-28 15:10:00,20.79,20.89,20.76,20.89,303300.0,17.9354,18.0217,17.9096,18.0217,303300.0
2014-02-28 15:20:00,20.88,20.93,20.88,20.89,196900.0,18.0131,18.0562,18.0131,18.0217,196900.0
2014-02-28 15:30:00,20.89,20.98,20.89,20.96,326500.0,18.0217,18.0994,18.0217,18.0821,326500.0
2014-02-28 15:40:00,20.97,21.01,20.95,20.98,585900.0,18.0907,18.1252,18.0735,18.0994,585900.0
2014-02-28 15:50:00,20.99,21.03,20.93,21.0,731200.0,18.108,18.1425,18.0562,18.1166,731200.0
2014-03-03 09:30:00,20.77,20.9,20.59,20.88,263600.0,17.9182,18.0303,17.7629,18.0131,263600.0
2014-03-03 09:40:00,20.89,20.9,20.64,20.71,299100.0,18.0217,18.0303,17.806,17.8664,299100.0
2014-03-03 09:50:00,20.71,20.81,20.67,20.78,127700.0,17.8664,17.9527,17.8319,17.9268,127700.0
2014-03-03 10:00:00,20.78,20.86,20.71,20.77,173200.0,17.9268,17.9958,17.8664,17.9182,173200.0
2014-03-03 10:10:00,20.77,20.77,20.69,20.76,134800.0,17.9182,17.9182,17.8492,17.9096,134800.0
2014-03-03 10:20:00,20.75,20.79,20.7,20.75,144700.0,17.9009,17.9354,17.8578,17.9009,144700.0
2014-03-03 10:30:00,20.76,20.79,20.7,20.75,101800.0,17.9096,17.9354,17.8578,17.9009,101800.0
2014-03-03 10:40:00,20.76,20.76,20.64,20.66,144600.0,17.9096,17.9096,17.806,17.8233,144600.0
2014-03-03 10:50:00,20.67,20.71,20.62,20.64,106100.0,17.8319,17.8664,17.7888,17.806,106100.0
2014-03-03 11:00:00,20.65,20.67,20.51,20.53,218800.0,17.8147,17.8319,17.6939,17.7111,218800.0
2014-03-03 11:10:00,20.54,20.65,20.54,20.65,103500.0,17.7198,17.8147,17.7198,17.8147,103500.0
2014-03-03 11:20:00,20.65,20.72,20.65,20.67,208600.0,17.8147,17.8751,17.8147,17.8319,208600.0
2014-03-03 11:30:00,20.67,20.7,20.64,20.64,157100.0,17.8319,17.8578,17.806,17.806,157100.0
2014-03-03 11:40:00,20.64,20.7,20.6,20.65,144300.0,17.806,17.8578,17.7715,17.8147,144300.0
2014-03-03 11:50:00,20.64,20.66,20.56,20.56,79200.0,17.806,17.8233,17.737,17.737,79200.0
2014-03-03 12:00:00,20.56,20.61,20.53,20.61,139000.0,17.737,17.7802,17.7111,17.7802,139000.0
2014-03-03 12:10:00,20.61,20.7,20.57,20.64,147500.0,17.7802,17.8578,17.7457,17.806,147500.0
2014-03-03 12:20:00,20.64,20.74,20.64,20.7,145500.0,17.806,17.8923,17.806,17.8578,145500.0
2014-03-03 12:30:00,20.71,20.74,20.69,20.73,105800.0,17.8664,17.8923,17.8492,17.8837,105800.0
2014-03-03 12:40:00,20.72,20.73,20.7,20.73,109500.0,17.8751,17.8837,17.8578,17.8837,109500.0
2014-03-03 12:50:00,20.72,20.76,20.69,20.76,109400.0,17.8751,17.9096,17.8492,17.9096,109400.0
2014-03-03 13:00:00,20.76,20.82,20.76,20.8,140000.0,17.9096,17.9613,17.9096,17.9441,140000.0
2014-03-03 13:10:00,20.8,20.84,20.79,20.82,131000.0,17.9441,17.9786,17.9354,17.9613,131000.0
2014-03-03 13:20:00,20.82,20.86,20.81,20.81,107900.0,17.9613,17.9958,17.9527,17.9527,107900.0
2014-03-03 13:30:00,20.8,20.8,20.76,20.77,142100.0,17.9441,17.9441,17.9096,17.9182,142100.0
2014-03-03 13:40:00,20.77,20.78,20.76,20.78,75800.0,17.9182,17.9268,17.9096,17.9268,75800.0
2014-03-03 13:50:00,20.77,20.86,20.77,20.84,174700.0,17.9182,17.9958,17.9182,17.9786,174700.0
2014-03-03 14:00:00,20.85,20.86,20.8,20.81,66600.0,17.9872,17.9958,17.9441,17.9527,66600.0
2014-03-03 14:10:00,20.82,20.83,20.8,20.8,169300.0,17.9613,17.97,17.9441,17.9441,169300.0
2014-03-03 14:20:00,20.8,20.81,20.71,20.71,127700.0,17.9441,17.9527,17.8664,17.8664,127700.0
2014-03-03 14:30:00,20.71,20.76,20.68,20.76,109000.0,17.8664,17.9096,17.8405,17.9096,109000.0
2014-03-03 14:40:00,20.76,20.84,20.75,20.84,89800.0,17.9096,17.9786,17.9009,17.9786,89800.0
2014-03-03 14:50:00,20.83,20.87,20.82,20.83,83700.0,17.97,18.0045,17.9613,17.97,83700.0
2014-03-03 15:00:00,20.82,20.83,20.77,20.8,132700.0,17.9613,17.97,17.9182,17.9441,132700.0
2014-03-03 15:10:00,20.79,20.8,20.76,20.8,116700.0,17.9354,17.9441,17.9096,17.9441,116700.0
2014-03-03 15:20:00,20.79,20.81,20.76,20.8,161000.0,17.9354,17.9527,17.9096,17.9441,161000.0
2014-03-03 15:30:00,20.8,20.81,20.76,20.81,251000.0,17.9441,17.9527,17.9096,17.9527,251000.0
2014-03-03 15:40:00,20.81,20.83,20.77,20.78,318000.0,17.9527,17.97,17.9182,17.9268,318000.0
2014-03-03 15:50:00,20.79,20.82,20.77,20.82,403000.0,17.9354,17.9613,17.9182,17.9613,403000.0
2014-03-04 09:30:00,21.39,21.41,21.11,21.11,492400.0,18.4531,18.4703,18.2115,18.2115,492400.0
2014-03-04 09:40:00,21.11,21.16,21.0,21.01,400300.0,18.2115,18.2546,18.1166,18.1252,400300.0
2014-03-04 09:50:00,21.02,21.16,20.96,21.13,717700.0,18.1339,18.2546,18.0821,18.2288,717700.0
2014-03-04 10:00:00,21.13,21.14,21.03,21.09,400700.0,18.2288,18.2374,18.1425,18.1943,400700.0
2014-03-04 10:10:00,21.09,21.09,20.97,20.97,283000.0,18.1943,18.1943,18.0907,18.0907,283000.0
2014-03-04 10:20:00,20.98,21.0,20.87,20.96,304000.0,18.0994,18.1166,18.0045,18.0821,304000.0
2014-03-04 10:30:00,20.96,21.03,20.95,20.97,226700.0,18.0821,18.1425,18.0735,18.0907,226700.0
2014-03-04 10:40:00,20.97,21.02,20.92,20.93,237800.0,18.0907,18.1339,18.0476,18.0562,237800.0
2014-03-04 10:50:00,20.94,21.01,20.91,20.93,240400.0,18.0648,18.1252,18.039,18.0562,240400.0
2014-03-04 11:00:00,20.92,20.96,20.92,20.95,209100.0,18.0476,18.0821,18.0476,18.0735,209100.0
2014-03-04 11:10:00,20.96,20.96,20.92,20.92,177700.0,18.0821,18.0821,18.0476,18.0476,177700.0
2014-03-04 11:20:00,20.92,20.93,20.85,20.86,192400.0,18.0476,18.0562,17.9872,17.9958,192400.0
2014-03-04 11:30:00,20.86,20.88,20.78,20.85,289600.0,17.9958,18.0131,17.9268,17.9872,289600.0
2014-03-04 11:40:00,20.84,20.86,20.79,20.79,120500.0,17.9786,17.9958,17.9354,17.9354,120500.0
2014-03-04 11:50:00,20.79,20.81,20.78,20.8,135800.0,17.9354,17.9527,17.9268,17.9441,135800.0
2014-03-04 12:00:00,20.8,20.81,20.79,20.8,198900.0,17.9441,17.9527,17.9354,17.9441,198900.0
2014-03-04 12:10:00,20.81,20.86,20.8,20.86,109900.0,17.9527,17.9958,17.9441,17.9958,109900.0
2014-03-04 12:20:00,20.86,20.89,20.83,20.86,281200.0,17.9958,18.0217,17.97,17.9958,281200.0
2014-03-04 12:30:00,20.86,20.93,20.84,20.92,195100.0,17.9958,18.0562,17.9786,18.0476,195100.0
2014-03-04 12:40:00,20.92,20.92,20.89,20.9,186000.0,18.0476,18.0476,18.0217,18.0303,186000.0
2014-03-04 12:50:00,20.89,20.96,20.89,20.96,165100.0,18.0217,18.0821,18.0217,18.0821,165100.0
2014-03-04 13:00:00,20.96,21.01,20.88,20.89,315900.0,18.0821,18.1252,18.0131,18.0217,315900.0
2014-03-04 13:10:00,20.89,20.93,20.87,20.92,128100.0,18.0217,18.0562,18.0045,18.0476,128100.0
2014-03-04 13:20:00,20.91,20.94,20.91,20.93,87100.0,18.039,18.0648,18.039,18.0562,87100.0
2014-03-04 13:30:00,20.93,20.93,20.88,20.89,191300.0,18.0562,18.0562,18.0131,18.0217,191300.0
2014-03-04 13:40:00,20.88,20.89,20.82,20.83,190100.0,18.0131,18.0217,17.9613,17.97,190100.0
2014-03-04 13:50:00,20.82,20.88,20.81,20.86,164800.0,17.9613,18.0131,17.9527,17.9958,164800.0
2014-03-04 14:00:00,20.87,20.89,20.83,20.89,132000.0,18.0045,18.0217,17.97,18.0217,132000.0
2014-03-04 14:10:00,20.89,20.9,20.85,20.87,140900.0,18.0217,18.0303,17.9872,18.0045,140900.0
2014-03-04 14:20:00,20.86,20.9,20.85,20.86,167700.0,17.9958,18.0303,17.9872,17.9958,167700.0
2014-03-04 14:30:00,20.87,20.9,20.86,20.88,203900.0,18.0045,18.0303,17.9958,18.0131,203900.0
2014-03-04 14:40:00,20.88,20.9,20.87,20.9,88700.0,18.0131,18.0303,18.0045,18.0303,88700.0
2014-03-04 14:50:00,20.9,20.98,20.89,20.96,154500.0,18.0303,18.0994,18.0217,18.0821,154500.0
2014-03-04 15:00:00,20.95,20.96,20.94,20.95,126600.0,18.0735,18.0821,18.0648,18.0735,126600.0
2014-03-04 15:10:00,20.95,21.0,20.94,20.98,605200.0,18.0735,18.1166,18.0648,18.0994,605200.0
2014-03-04 15:20:00,20.98,20.99,20.92,20.95,592300.0,18.0994,18.108,18.0476,18.0735,592300.0
2014-03-04 15:30:00,20.95,20.96,20.91,20.92,314000.0,18.0735,18.0821,18.039,18.0476,314000.0
2014-03-04 15:40:00,20.92,20.98,20.91,20.95,549600.0,18.0476,18.0994,18.039,18.0735,549600.0
2014-03-04 15:50:00,20.95,20.99,20.89,20.9,1021200.0,18.0735,18.108,18.0217,18.0303,1021200.0
2014-03-05 09:30:00,20.91,21.05,20.75,20.85,313300.0,18.039,18.1597,17.9009,17.9872,313300.0
2014-03-05 09:40:00,20.86,20.98,20.85,20.93,366400.0,17.9958,18.0994,17.9872,18.0562,366400.0
2014-03-05 09:50:00,20.93,20.96,20.84,20.9,359300.0,18.0562,18.0821,17.9786,18.0303,359300.0
2014-03-05 10:00:00,20.9,20.98,20.86,20.95,181000.0,18.0303,18.0994,17.9958,18.0735,181000.0
2014-03-05 10:10:00,20.95,20.96,20.87,20.87,237000.0,18.0735,18.0821,18.0045,18.0045,237000.0
2014-03-05 10:20:00,20.87,20.92,20.84,20.86,361800.0,18.0045,18.0476,17.9786,17.9958,361800.0
2014-03-05 10:30:00,20.87,20.87,20.77,20.81,179500.0,18.0045,18.0045,17.9182,17.9527,179500.0
2014-03-05 10:40:00,20.81,20.81,20.66,20.66,231400.0,17.9527,17.9527,17.8233,17.8233,231400.0
2014-03-05 10:50:00,20.65,20.78,20.65,20.76,187100.0,17.8147,17.9268,17.8147,17.9096,187100.0
2014-03-05 11:00:00,20.77,20.8,20.76,20.78,94000.0,17.9182,17.9441,17.9096,17.9268,94000.0
2014-03-05 11:10:00,20.78,20.8,20.78,20.78,45500.0,17.9268,17.9441,17.9268,17.9268,45500.0
2014-03-05 11:20:00,20.79,20.79,20.7,20.72,194900.0,17.9354,17.9354,17.8578,17.8751,194900.0
2014-03-05 11:30:00,20.71,20.73,20.68,20.73,119100.0,17.8664,17.8837,17.8405,17.8837,119100.0
2014-03-05 11:40:00,20.73,20.74,20.68,20.69,125000.0,17.8837,17.8923,17.8405,17.8492,125000.0
2014-03-05 11:50:00,20.68,20.71,20.68,20.7,60100.0,17.8405,17.8664,17.8405,17.8578,60100.0
2014-03-05 12:00:00,20.7,20.72,20.68,20.68,95000.0,17.8578,17.8751,17.8405,17.8405,95000.0
2014-03-05 12:10:00,20.68,20.68,20.63,20.63,156100.0,17.8405,17.8405,17.7974,17.7974,156100.0
2014-03-05 12:20:00,20.63,20.64,20.61,20.61,78700.0,17.7974,17.806,17.7802,17.7802,78700.0
2014-03-05 12:30:00,20.62,20.68,20.57,20.68,289800.0,17.7888,17.8405,17.7457,17.8405,289800.0
2014-03-05 12:40:00,20.68,20.71,20.68,20.7,83700.0,17.8405,17.8664,17.8405,17.8578,83700.0
2014-03-05 12:50:00,20.7,20.71,20.66,20.7,140600.0,17.8578,17.8664,17.8233,17.8578,140600.0
2014-03-05 13:00:00,20.69,20.7,20.67,20.68,58400.0,17.8492,17.8578,17.8319,17.8405,58400.0
2014-03-05 13:10:00,20.68,20.74,20.68,20.72,196500.0,17.8405,17.8923,17.8405,17.8751,196500.0
2014-03-05 13:20:00,20.72,20.73,20.68,20.68,121200.0,17.8751,17.8837,17.8405,17.8405,121200.0
2014-03-05 13:30:00,20.69,20.71,20.64,20.68,177800.0,17.8492,17.8664,17.806,17.8405,177800.0
2014-03-05 13:40:00,20.68,20.71,20.65,20.66,108600.0,17.8405,17.8664,17.8147,17.8233,108600.0
2014-03-05 13:50:00,20.66,20.7,20.65,20.69,106900.0,17.8233,17.8578,17.8147,17.8492,106900.0
2014-03-05 14:00:00,20.69,20.73,20.69,20.73,194600.0,17.8492,17.8837,17.8492,17.8837,194600.0
2014-03-05 14:10:00,20.73,20.76,20.69,20.7,115500.0,17.8837,17.9096,17.8492,17.8578,115500.0
2014-03-05 14:20:00,20.69,20.72,20.69,20.71,87500.0,17.8492,17.8751,17.8492,17.8664,87500.0
2014-03-05 14:30:00,20.71,20.72,20.67,20.71,80000.0,17.8664,17.8751,17.8319,17.8664,80000.0
2014-03-05 14:40:00,20.71,20.74,20.7,20.73,118600.0,17.8664,17.8923,17.8578,17.8837,118600.0
2014-03-05 14:50:00,20.73,20.73,20.71,20.71,69500.0,17.8837,17.8837,17.8664,17.8664,69500.0
2014-03-05 15:00:00,20.72,20.73,20.63,20.65,214800.0,17.8751,17.8837,17.7974,17.8147,214800.0
2014-03-05 15:10:00,20.65,20.68,20.64,20.68,84800.0,17.8147,17.8405,17.806,17.8405,84800.0
2014-03-05 15:20:00,20.67,20.68,20.63,20.68,157600.0,17.8319,17.8405,17.7974,17.8405,157600.0
2014-03-05 15:30:00,20.68,20.68,20.64,20.68,160500.0,17.8405,17.8405,17.806,17.8405,160500.0
2014-03-05 15:40:00,20.68,20.69,20.66,20.69,202600.0,17.8405,17.8492,17.8233,17.8492,202600.0
2014-03-05 15:50:00,20.69,20.7,20.64,20.65,686100.0,17.8492,17.8578,17.806,17.8147,686100.0
2014-03-06 09:30:00,20.66,20.8,20.64,20.73,142300.0,17.8233,17.9441,17.806,17.8837,142300.0
2014-03-06 09:40:00,20.75,20.78,20.51,20.54,177900.0,17.9009,17.9268,17.6939,17.7198,177900.0
2014-03-06 09:50:00,20.54,20.66,20.54,20.61,96300.0,17.7198,17.8233,17.7198,17.7802,96300.0
2014-03-06 10:00:00,20.61,20.66,20.56,20.57,86900.0,17.7802,17.8233,17.737,17.7457,86900.0
2014-03-06 10:10:00,20.57,20.57,20.48,20.48,167500.0,17.7457,17.7457,17.668,17.668,167500.0
2014-03-06 10:20:00,20.49,20.55,20.42,20.55,130000.0,17.6766,17.7284,17.6162,17.7284,130000.0
2014-03-06 10:30:00,20.54,20.57,20.51,20.55,124600.0,17.7198,17.7457,17.6939,17.7284,124600.0
2014-03-06 10:40:00,20.56,20.6,20.54,20.6,166600.0,17.737,17.7715,17.7198,17.7715,166600.0
2014-03-06 10:50:00,20.6,20.62,20.57,20.58,131200.0,17.7715,17.7888,17.7457,17.7543,131200.0
2014-03-06 11:00:00,20.59,20.63,20.58,20.61,96200.0,17.7629,17.7974,17.7543,17.7802,96200.0
2014-03-06 11:10:00,20.62,20.64,20.59,20.6,122800.0,17.7888,17.806,17.7629,17.7715,122800.0
2014-03-06 11:20:00,20.61,20.61,20.54,20.55,140000.0,17.7802,17.7802,17.7198,17.7284,140000.0
2014-03-06 11:30:00,20.55,20.57,20.49,20.51,87000.0,17.7284,17.7457,17.6766,17.6939,87000.0
2014-03-06 11:40:00,20.5,20.56,20.49,20.56,170100.0,17.6853,17.737,17.6766,17.737,170100.0
2014-03-06 11:50:00,20.56,20.57,20.55,20.57,66800.0,17.737,17.7457,17.7284,17.7457,66800.0
2014-03-06 12:00:00,20.57,20.59,20.55,20.56,94300.0,17.7457,17.7629,17.7284,17.737,94300.0
2014-03-06 12:10:00,20.56,20.6,20.56,20.6,126800.0,17.737,17.7715,17.737,17.7715,126800.0
2014-03-06 12:20:00,20.6,20.65,20.59,20.62,92100.0,17.7715,17.8147,17.7629,17.7888,92100.0
2014-03-06 12:30:00,20.61,20.62,20.57,20.57,59200.0,17.7802,17.7888,17.7457,17.7457,59200.0
2014-03-06 12:40:00,20.57,20.59,20.56,20.56,119900.0,17.7457,17.7629,17.737,17.737,119900.0
2014-03-06 12:50:00,20.57,20.59,20.56,20.59,82900.0,17.7457,17.7629,17.737,17.7629,82900.0
2014-03-06 13:00:00,20.59,20.68,20.58,20.68,76900.0,17.7629,17.8405,17.7543,17.8405,76900.0
2014-03-06 13:10:00,20.67,20.68,20.6,20.64,105000.0,17.8319,17.8405,17.7715,17.806,105000.0
2014-03-06 13:20:00,20.63,20.66,20.63,20.64,75000.0,17.7974,17.8233,17.7974,17.806,75000.0
2014-03-06 13:30:00,20.63,20.69,20.63,20.67,101400.0,17.7974,17.8492,17.7974,17.8319,101400.0
2014-03-06 13:40:00,20.68,20.7,20.65,20.65,110400.0,17.8405,17.8578,17.8147,17.8147,110400.0
2014-03-06 13:50:00,20.66,20.68,20.65,20.65,87400.0,17.8233,17.8405,17.8147,17.8147,87400.0
2014-03-06 14:00:00,20.65,20.68,20.63,20.65,136900.0,17.8147,17.8405,17.7974,17.8147,136900.0
2014-03-06 14:10:00,20.66,20.67,20.63,20.64,91000.0,17.8233,17.8319,17.7974,17.806,91000.0
2014-03-06 14:20:00,20.65,20.71,20.64,20.69,108400.0,17.8147,17.8664,17.806,17.8492,108400.0
2014-03-06 14:30:00,20.69,20.7,20.64,20.64,95500.0,17.8492,17.8578,17.806,17.806,95500.0
2014-03-06 14:40:00,20.65,20.67,20.63,20.64,73000.0,17.8147,17.8319,17.7974,17.806,73000.0
2014-03-06 14:50:00,20.63,20.64,20.62,20.64,66900.0,17.7974,17.806,17.7888,17.806,66900.0
2014-03-06 15:00:00,20.64,20.65,20.61,20.63,116600.0,17.806,17.8147,17.7802,17.7974,116600.0
2014-03-06 15:10:00,20.63,20.64,20.61,20.63,87200.0,17.7974,17.806,17.7802,17.7974,87200.0
2014-03-06 15:20:00,20.63,20.64,20.62,20.63,79800.0,17.7974,17.806,17.7888,17.7974,79800.0
2014-03-06 15:30:00,20.62,20.64,20.62,20.63,107200.0,17.7888,17.806,17.7888,17.7974,107200.0
2014-03-06 15:40:00,20.63,20.64,20.58,20.6,255300.0,17.7974,17.806,17.7543,17.7715,255300.0
2014-03-06 15:50:00,20.59,20.6,20.56,20.58,470700.0,17.7629,17.7715,17.737,17.7543,470700.0
2014-03-07 09:30:00,20.61,20.62,20.4,20.46,392800.0,17.8239,17.8326,17.6423,17.6942,392800.0
2014-03-07 09:40:00,20.46,20.54,20.32,20.33,150200.0,17.6942,17.7634,17.5731,17.5818,150200.0
2014-03-07 09:50:00,20.33,20.43,20.33,20.37,128700.0,17.5818,17.6683,17.5818,17.6164,128700.0
2014-03-07 10:00:00,20.37,20.44,20.31,20.4,227600.0,17.6164,17.6769,17.5645,17.6423,227600.0
2014-03-07 10:10:00,20.41,20.41,20.34,20.39,247700.0,17.651,17.651,17.5904,17.6337,247700.0
2014-03-07 10:20:00,20.39,20.43,20.37,20.4,104700.0,17.6337,17.6683,17.6164,17.6423,104700.0
2014-03-07 10:30:00,20.4,20.41,20.32,20.34,92600.0,17.6423,17.651,17.5731,17.5904,92600.0
2014-03-07 10:40:00,20.35,20.38,20.31,20.32,114000.0,17.5991,17.625,17.5645,17.5731,114000.0
2014-03-07 10:50:00,20.33,20.34,20.2,20.22,193000.0,17.5818,17.5904,17.4694,17.4867,193000.0
2014-03-07 11:00:00,20.21,20.22,20.09,20.09,198300.0,17.478,17.4867,17.3742,17.3742,198300.0
2014-03-07 11:10:00,20.09,20.19,20.05,20.18,288400.0,17.3742,17.4607,17.3396,17.4521,288400.0
2014-03-07 11:20:00,20.17,20.28,20.16,20.28,154700.0,17.4434,17.5385,17.4348,17.5385,154700.0
2014-03-07 11:30:00,20.26,20.28,20.22,20.23,106200.0,17.5212,17.5385,17.4867,17.4953,106200.0
2014-03-07 11:40:00,20.23,20.27,20.22,20.26,96400.0,17.4953,17.5299,17.4867,17.5212,96400.0
2014-03-07 11:50:00,20.27,20.35,20.26,20.35,188700.0,17.5299,17.5991,17.5212,17.5991,188700.0
2014-03-07 12:00:00,20.34,20.34,20.23,20.25,84000.0,17.5904,17.5904,17.4953,17.5126,84000.0
2014-03-07 12:10:00,20.25,20.3,20.24,20.29,67200.0,17.5126,17.5558,17.5039,17.5472,67200.0
2014-03-07 12:20:00,20.29,20.32,20.29,20.32,100600.0,17.5472,17.5731,17.5472,17.5731,100600.0
2014-03-07 12:30:00,20.31,20.33,20.27,20.32,58600.0,17.5645,17.5818,17.5299,17.5731,58600.0
2014-03-07 12:40:00,20.31,20.32,20.25,20.26,53400.0,17.5645,17.5731,17.5126,17.5212,53400.0
2014-03-07 12:50:00,20.26,20.29,20.25,20.26,62000.0,17.5212,17.5472,17.5126,17.5212,62000.0
2014-03-07 13:00:00,20.25,20.32,20.23,20.31,86100.0,17.5126,17.5731,17.4953,17.5645,86100.0
2014-03-07 13:10:00,20.3,20.32,20.29,20.3,71300.0,17.5558,17.5731,17.5472,17.5558,71300.0
2014-03-07 13:20:00,20.31,20.34,20.3,20.31,89700.0,17.5645,17.5904,17.5558,17.5645,89700.0
2014-03-07 13:30:00,20.31,20.34,20.27,20.28,78100.0,17.5645,17.5904,17.5299,17.5385,78100.0
2014-03-07 13:40:00,20.27,20.29,20.25,20.28,75300.0,17.5299,17.5472,17.5126,17.5385,75300.0
2014-03-07 13:50:00,20.28,20.28,20.22,20.23,127300.0,17.5385,17.5385,17.4867,17.4953,127300.0
2014-03-07 14:00:00,20.22,20.24,20.21,20.22,114200.0,17.4867,17.5039,17.478,17.4867,114200.0
2014-03-07 14:10:00,20.21,20.29,20.21,20.28,105200.0,17.478,17.5472,17.478,17.5385,105200.0
2014-03-07 14:20:00,20.27,20.27,20.22,20.26,96500.0,17.5299,17.5299,17.4867,17.5212,96500.0
2014-03-07 14:30:00,20.26,20.27,20.25,20.27,90700.0,17.5212,17.5299,17.5126,17.5299,90700.0
2014-03-07 14:40:00,20.27,20.32,20.27,20.3,167800.0,17.5299,17.5731,17.5299,17.5558,167800.0
2014-03-07 14:50:00,20.3,20.34,20.3,20.33,148400.0,17.5558,17.5904,17.5558,17.5818,148400.0
2014-03-07 15:00:00,20.33,20.35,20.3,20.3,137300.0,17.5818,17.5991,17.5558,17.5558,137300.0
2014-03-07 15:10:00,20.31,20.33,20.28,20.3,210800.0,17.5645,17.5818,17.5385,17.5558,210800.0
2014-03-07 15:20:00,20.29,20.3,20.28,20.3,73800.0,17.5472,17.5558,17.5385,17.5558,73800.0
2014-03-07 15:30:00,20.3,20.31,20.22,20.23,302500.0,17.5558,17.5645,17.4867,17.4953,302500.0
2014-03-07 15:40:00,20.22,20.27,20.22,20.26,312800.0,17.4867,17.5299,17.4867,17.5212,312800.0
2014-03-07 15:50:00,20.26,20.32,20.25,20.32,958300.0,17.5212,17.5731,17.5126,17.5731,958300.0
2014-03-10 09:30:00,20.19,20.19,19.95,19.96,307500.0,17.4607,17.4607,17.2532,17.2618,307500.0
2014-03-10 09:40:00,19.97,20.26,19.95,20.25,312100.0,17.2704,17.5212,17.2532,17.5126,312100.0
2014-03-10 09:50:00,20.25,20.34,20.25,20.27,184200.0,17.5126,17.5904,17.5126,17.5299,184200.0
2014-03-10 10:00:00,20.28,20.35,20.23,20.32,348700.0,17.5385,17.5991,17.4953,17.5731,348700.0
2014-03-10 10:10:00,20.33,20.33,20.11,20.11,291300.0,17.5818,17.5818,17.3915,17.3915,291300.0
2014-03-10 10:20:00,20.11,20.12,20.05,20.06,126600.0,17.3915,17.4002,17.3396,17.3483,126600.0
2014-03-10 10:30:00,20.06,20.07,19.99,20.03,250100.0,17.3483,17.3569,17.2877,17.3223,250100.0
2014-03-10 10:40:00,20.04,20.08,19.99,20.03,206300.0,17.331,17.3656,17.2877,17.3223,206300.0
2014-03-10 10:50:00,20.04,20.13,20.03,20.1,174900.0,17.331,17.4088,17.3223,17.3829,174900.0
2014-03-10 11:00:00,20.09,20.15,20.05,20.15,209400.0,17.3742,17.4261,17.3396,17.4261,209400.0
2014-03-10 11:10:00,20.14,20.17,20.14,20.16,155700.0,17.4175,17.4434,17.4175,17.4348,155700.0
2014-03-10 11:20:00,20.16,20.22,20.15,20.21,107200.0,17.4348,17.4867,17.4261,17.478,107200.0
2014-03-10 11:30:00,20.21,20.21,20.1,20.12,113800.0,17.478,17.478,17.3829,17.4002,113800.0
2014-03-10 11:40:00,20.12,20.15,20.11,20.14,38100.0,17.4002,17.4261,17.3915,17.4175,38100.0
2014-03-10 11:50:00,20.14,20.14,20.05,20.05,59500.0,17.4175,17.4175,17.3396,17.3396,59500.0
2014-03-10 12:00:00,20.06,20.06,20.02,20.05,44900.0,17.3483,17.3483,17.3137,17.3396,44900.0
2014-03-10 12:10:00,20.06,20.08,20.01,20.04,55300.0,17.3483,17.3656,17.305,17.331,55300.0
2014-03-10 12:20:00,20.05,20.07,19.99,20.01,81200.0,17.3396,17.3569,17.2877,17.305,81200.0
2014-03-10 12:30:00,20.01,20.03,20.0,20.02,60800.0,17.305,17.3223,17.2964,17.3137,60800.0
2014-03-10 12:40:00,20.03,20.08,20.01,20.08,54500.0,17.3223,17.3656,17.305,17.3656,54500.0
2014-03-10 12:50:00,20.08,20.1,20.03,20.1,60200.0,17.3656,17.3829,17.3223,17.3829,60200.0
2014-03-10 13:00:00,20.1,20.1,20.04,20.04,47800.0,17.3829,17.3829,17.331,17.331,47800.0
2014-03-10 13:10:00,20.04,20.09,20.02,20.02,62600.0,17.331,17.3742,17.3137,17.3137,62600.0
2014-03-10 13:20:00,20.03,20.1,20.02,20.1,81400.0,17.3223,17.3829,17.3137,17.3829,81400.0
2014-03-10 13:30:00,20.1,20.1,20.01,20.03,91400.0,17.3829,17.3829,17.305,17.3223,91400.0
2014-03-10 13:40:00,20.04,20.06,20.02,20.02,78500.0,17.331,17.3483,17.3137,17.3137,78500.0
2014-03-10 13:50:00,20.03,20.03,19.99,19.99,66800.0,17.3223,17.3223,17.2877,17.2877,66800.0
2014-03-10 14:00:00,19.99,20.0,19.96,19.97,91300.0,17.2877,17.2964,17.2618,17.2704,91300.0
2014-03-10 14:10:00,19.97,20.02,19.96,20.0,103800.0,17.2704,17.3137,17.2618,17.2964,103800.0
2014-03-10 14:20:00,19.99,20.04,19.99,20.01,104500.0,17.2877,17.331,17.2877,17.305,104500.0
2014-03-10 14:30:00,20.01,20.02,20.01,20.02,17400.0,17.305,17.3137,17.305,17.3137,17400.0
2014-03-10 14:40:00,20.01,20.08,20.01,20.07,121700.0,17.305,17.3656,17.305,17.3569,121700.0
2014-03-10 14:50:00,20.07,20.09,20.06,20.07,84400.0,17.3569,17.3742,17.3483,17.3569,84400.0
2014-03-10 15:00:00,20.06,20.07,20.0,20.0,124900.0,17.3483,17.3569,17.2964,17.2964,124900.0
2014-03-10 15:10:00,20.01,20.01,19.98,19.99,80300.0,17.305,17.305,17.2791,17.2877,80300.0
2014-03-10 15:20:00,19.99,20.0,19.95,19.98,132400.0,17.2877,17.2964,17.2532,17.2791,132400.0
2014-03-10 15:30:00,19.98,20.0,19.96,20.0,166800.0,17.2791,17.2964,17.2618,17.2964,166800.0
2014-03-10 15:40:00,20.0,20.06,20.0,20.03,271000.0,17.2964,17.3483,17.2964,17.3223,271000.0
2014-03-10 15:50:00,20.04,20.04,19.99,20.01,542600.0,17.331,17.331,17.2877,17.305,542600.0
2014-03-11 09:30:00,20.07,20.18,20.02,20.1,260200.0,17.3569,17.4521,17.3137,17.3829,260200.0
2014-03-11 09:40:00,20.11,20.18,19.99,19.99,135500.0,17.3915,17.4521,17.2877,17.2877,135500.0
2014-03-11 09:50:00,19.99,20.02,19.95,19.96,143100.0,17.2877,17.3137,17.2532,17.2618,143100.0
2014-03-11 10:00:00,19.96,20.04,19.92,20.04,134600.0,17.2618,17.331,17.2272,17.331,134600.0
2014-03-11 10:10:00,20.04,20.11,19.96,20.1,159100.0,17.331,17.3915,17.2618,17.3829,159100.0
2014-03-11 10:20:00,20.1,20.16,20.1,20.1,141200.0,17.3829,17.4348,17.3829,17.3829,141200.0
2014-03-11 10:30:00,20.1,20.22,20.1,20.21,176600.0,17.3829,17.4867,17.3829,17.478,176600.0
2014-03-11 10:40:00,20.21,20.24,20.16,20.24,96900.0,17.478,17.5039,17.4348,17.5039,96900.0
2014-03-11 10:50:00,20.24,20.29,20.2,20.27,160300.0,17.5039,17.5472,17.4694,17.5299,160300.0
2014-03-11 11:00:00,20.28,20.3,20.24,20.26,95300.0,17.5385,17.5558,17.5039,17.5212,95300.0
2014-03-11 11:10:00,20.25,20.27,20.22,20.23,104700.0,17.5126,17.5299,17.4867,17.4953,104700.0
2014-03-11 11:20:00,20.22,20.23,20.14,20.16,169900.0,17.4867,17.4953,17.4175,17.4348,169900.0
2014-03-11 11:30:00,20.15,20.15,20.11,20.12,66800.0,17.4261,17.4261,17.3915,17.4002,66800.0
2014-03-11 11:40:00,20.11,20.13,20.03,20.12,75600.0,17.3915,17.4088,17.3223,17.4002,75600.0
2014-03-11 11:50:00,20.12,20.13,20.06,20.09,45300.0,17.4002,17.4088,17.3483,17.3742,45300.0
2014-03-11 12:00:00,20.09,20.09,20.02,20.02,181800.0,17.3742,17.3742,17.3137,17.3137,181800.0
2014-03-11 12:10:00,20.02,20.03,19.96,19.99,52700.0,17.3137,17.3223,17.2618,17.2877,52700.0
2014-03-11 12:20:00,19.98,20.02,19.96,19.98,118500.0,17.2791,17.3137,17.2618,17.2791,118500.0
2014-03-11 12:30:00,19.98,19.99,19.94,19.96,54700.0,17.2791,17.2877,17.2445,17.2618,54700.0
2014-03-11 12:40:00,19.96,20.03,19.95,20.01,112400.0,17.2618,17.3223,17.2532,17.305,112400.0
2014-03-11 12:50:00,20.01,20.01,19.93,19.93,59200.0,17.305,17.305,17.2359,17.2359,59200.0
2014-03-11 13:00:00,19.93,20.0,19.92,19.98,64500.0,17.2359,17.2964,17.2272,17.2791,64500.0
2014-03-11 13:10:00,19.97,19.97,19.92,19.93,56700.0,17.2704,17.2704,17.2272,17.2359,56700.0
2014-03-11 13:20:00,19.94,19.94,19.88,19.91,113400.0,17.2445,17.2445,17.1926,17.2186,113400.0
2014-03-11 13:30:00,19.92,19.94,19.89,19.92,53300.0,17.2272,17.2445,17.2013,17.2272,53300.0
2014-03-11 13:40:00,19.92,19.95,19.88,19.95,78000.0,17.2272,17.2532,17.1926,17.2532,78000.0
2014-03-11 13:50:00,19.95,19.99,19.95,19.98,99000.0,17.2532,17.2877,17.2532,17.2791,99000.0
2014-03-11 14:00:00,19.98,20.0,19.93,19.93,71500.0,17.2791,17.2964,17.2359,17.2359,71500.0
2014-03-11 14:10:00,19.93,19.95,19.84,19.87,136700.0,17.2359,17.2532,17.158,17.184,136700.0
2014-03-11 14:20:00,19.87,19.9,19.84,19.84,101000.0,17.184,17.2099,17.158,17.158,101000.0
2014-03-11 14:30:00,19.85,19.85,19.74,19.76,198100.0,17.1667,17.1667,17.0715,17.0888,198100.0
2014-03-11 14:40:00,19.77,19.84,19.76,19.84,115700.0,17.0975,17.158,17.0888,17.158,115700.0
2014-03-11 14:50:00,19.84,19.87,19.83,19.87,80000.0,17.158,17.184,17.1494,17.184,80000.0
2014-03-11 15:00:00,19.86,19.87,19.8,19.82,171200.0,17.1753,17.184,17.1234,17.1407,171200.0
2014-03-11 15:10:00,19.82,19.83,19.75,19.79,159700.0,17.1407,17.1494,17.0802,17.1148,159700.0
2014-03-11 15:20:00,19.79,19.87,19.78,19.86,150300.0,17.1148,17.184,17.1061,17.1753,150300.0
2014-03-11 15:30:00,19.86,19.89,19.83,19.84,185000.0,17.1753,17.2013,17.1494,17.158,185000.0
2014-03-11 15:40:00,19.83,19.9,19.83,19.9,371600.0,17.1494,17.2099,17.1494,17.2099,371600.0
2014-03-11 15:50:00,19.9,19.95,19.89,19.93,619900.0,17.2099,17.2532,17.2013,17.2359,619900.0
2014-03-12 09:30:00,19.64,19.67,19.34,19.34,708900.0,16.9851,17.011,16.7256,16.7256,708900.0
2014-03-12 09:40:00,19.35,19.46,19.31,19.42,660500.0,16.7343,16.8294,16.6997,16.7948,660500.0
2014-03-12 09:50:00,19.43,19.45,19.35,19.4,320100.0,16.8034,16.8207,16.7343,16.7775,320100.0
2014-03-12 10:00:00,19.41,19.43,19.29,19.43,338300.0,16.7861,16.8034,16.6824,16.8034,338300.0
2014-03-12 10:10:00,19.43,19.45,19.36,19.45,222300.0,16.8034,16.8207,16.7429,16.8207,222300.0
2014-03-12 10:20:00,19.44,19.56,19.39,19.55,275600.0,16.8121,16.9159,16.7689,16.9072,275600.0
2014-03-12 10:30:00,19.55,19.67,19.53,19.55,238500.0,16.9072,17.011,16.8899,16.9072,238500.0
2014-03-12 10:40:00,19.55,19.59,19.49,19.5,220400.0,16.9072,16.9418,16.8553,16.864,220400.0
2014-03-12 10:50:00,19.5,19.56,19.49,19.54,185800.0,16.864,16.9159,16.8553,16.8986,185800.0
2014-03-12 11:00:00,19.53,19.53,19.43,19.5,238800.0,16.8899,16.8899,16.8034,16.864,238800.0
2014-03-12 11:10:00,19.5,19.5,19.39,19.44,133700.0,16.864,16.864,16.7689,16.8121,133700.0
2014-03-12 11:20:00,19.44,19.51,19.44,19.48,143700.0,16.8121,16.8726,16.8121,16.8467,143700.0
2014-03-12 11:30:00,19.48,19.53,19.45,19.45,121300.0,16.8467,16.8899,16.8207,16.8207,121300.0
2014-03-12 11:40:00,19.45,19.46,19.41,19.42,151200.0,16.8207,16.8294,16.7861,16.7948,151200.0
2014-03-12 11:50:00,19.41,19.41,19.37,19.4,92400.0,16.7861,16.7861,16.7516,16.7775,92400.0
2014-03-12 12:00:00,19.41,19.42,19.37,19.4,80200.0,16.7861,16.7948,16.7516,16.7775,80200.0
2014-03-12 12:10:00,19.4,19.47,19.35,19.47,146200.0,16.7775,16.838,16.7343,16.838,146200.0
2014-03-12 12:20:00,19.47,19.55,19.46,19.55,135900.0,16.838,16.9072,16.8294,16.9072,135900.0
2014-03-12 12:30:00,19.55,19.55,19.46,19.47,70800.0,16.9072,16.9072,16.8294,16.838,70800.0
2014-03-12 12:40:00,19.46,19.53,19.46,19.51,123400.0,16.8294,16.8899,16.8294,16.8726,123400.0
2014-03-12 12:50:00,19.52,19.55,19.5,19.55,144900.0,16.8813,16.9072,16.864,16.9072,144900.0
2014-03-12 13:00:00,19.55,19.55,19.52,19.54,109000.0,16.9072,16.9072,16.8813,16.8986,109000.0
2014-03-12 13:10:00,19.53,19.55,19.51,19.52,67200.0,16.8899,16.9072,16.8726,16.8813,67200.0
2014-03-12 13:20:00,19.51,19.51,19.48,19.5,93500.0,16.8726,16.8726,16.8467,16.864,93500.0
2014-03-12 13:30:00,19.51,19.52,19.47,19.51,96100.0,16.8726,16.8813,16.838,16.8726,96100.0
2014-03-12 13:40:00,19.51,19.55,19.51,19.51,82400.0,16.8726,16.9072,16.8726,16.8726,82400.0
2014-03-12 13:50:00,19.51,19.54,19.48,19.54,54400.0,16.8726,16.8986,16.8467,16.8986,54400.0
2014-03-12 14:00:00,19.54,19.56,19.51,19.52,103400.0,16.8986,16.9159,16.8726,16.8813,103400.0
2014-03-12 14:10:00,19.51,19.53,19.49,19.52,85500.0,16.8726,16.8899,16.8553,16.8813,85500.0
2014-03-12 14:20:00,19.52,19.53,19.49,19.51,86500.0,16.8813,16.8899,16.8553,16.8726,86500.0
2014-03-12 14:30:00,19.51,19.54,19.48,19.53,94900.0,16.8726,16.8986,16.8467,16.8899,94900.0
2014-03-12 14:40:00,19.53,19.61,19.52,19.59,103900.0,16.8899,16.9591,16.8813,16.9418,103900.0
2014-03-12 14:50:00,19.59,19.62,19.58,19.59,162500.0,16.9418,16.9678,16.9332,16.9418,162500.0
2014-03-12 15:00:00,19.59,19.7,19.59,19.69,121600.0,16.9418,17.0369,16.9418,17.0283,121600.0
2014-03-12 15:10:00,19.69,19.69,19.59,19.59,88100.0,17.0283,17.0283,16.9418,16.9418,88100.0
2014-03-12 15:20:00,19.59,19.64,19.59,19.61,111400.0,16.9418,16.9851,16.9418,16.9591,111400.0
2014-03-12 15:30:00,19.62,19.66,19.6,19.65,156000.0,16.9678,17.0024,16.9505,16.9937,156000.0
2014-03-12 15:40:00,19.64,19.69,19.63,19.68,260700.0,16.9851,17.0283,16.9764,17.0196,260700.0
2014-03-12 15:50:00,19.67,19.7,19.66,19.66,627200.0,17.011,17.0369,17.0024,17.0024,627200.0
2014-03-13 09:30:00,19.72,19.77,19.52,19.54,246700.0,17.0542,17.0975,16.8813,16.8986,246700.0
2014-03-13 09:40:00,19.54,19.59,19.46,19.49,156700.0,16.8986,16.9418,16.8294,16.8553,156700.0
2014-03-13 09:50:00,19.48,19.5,19.41,19.47,110100.0,16.8467,16.864,16.7861,16.838,110100.0
2014-03-13 10:00:00,19.47,19.54,19.45,19.54,173800.0,16.838,16.8986,16.8207,16.8986,173800.0
2014-03-13 10:10:00,19.54,19.54,19.42,19.46,133900.0,16.8986,16.8986,16.7948,16.8294,133900.0
2014-03-13 10:20:00,19.46,19.48,19.45,19.47,64300.0,16.8294,16.8467,16.8207,16.838,64300.0
2014-03-13 10:30:00,19.47,19.48,19.39,19.4,121900.0,16.838,16.8467,16.7689,16.7775,121900.0
2014-03-13 10:40:00,19.39,19.42,19.35,19.4,71700.0,16.7689,16.7948,16.7343,16.7775,71700.0
2014-03-13 10:50:00,19.4,19.42,19.28,19.28,251700.0,16.7775,16.7948,16.6737,16.6737,251700.0
2014-03-13 11:00:00,19.28,19.34,19.28,19.34,179100.0,16.6737,16.7256,16.6737,16.7256,179100.0
2014-03-13 11:10:00,19.34,19.37,19.31,19.34,182800.0,16.7256,16.7516,16.6997,16.7256,182800.0
2014-03-13 11:20:00,19.35,19.35,19.28,19.3,125500.0,16.7343,16.7343,16.6737,16.691,125500.0
2014-03-13 11:30:00,19.29,19.36,19.28,19.35,118900.0,16.6824,16.7429,16.6737,16.7343,118900.0
2014-03-13 11:40:00,19.35,19.35,19.31,19.32,103200.0,16.7343,16.7343,16.6997,16.7083,103200.0
2014-03-13 11:50:00,19.31,19.32,19.29,19.31,103200.0,16.6997,16.7083,16.6824,16.6997,103200.0
2014-03-13 12:00:00,19.3,19.31,19.25,19.28,292900.0,16.691,16.6997,16.6478,16.6737,292900.0
2014-03-13 12:10:00,19.28,19.29,19.25,19.29,123200.0,16.6737,16.6824,16.6478,16.6824,123200.0
2014-03-13 12:20:00,19.3,19.33,19.25,19.27,89300.0,16.691,16.717,16.6478,16.6651,89300.0
2014-03-13 12:30:00,19.27,19.27,19.17,19.18,145300.0,16.6651,16.6651,16.5786,16.5872,145300.0
2014-03-13 12:40:00,19.18,19.19,19.15,19.16,230000.0,16.5872,16.5959,16.5613,16.5699,230000.0
2014-03-13 12:50:00,19.16,19.17,19.09,19.09,198800.0,16.5699,16.5786,16.5094,16.5094,198800.0
2014-03-13 13:00:00,19.09,19.11,19.0,19.08,369500.0,16.5094,16.5267,16.4316,16.5008,369500.0
2014-03-13 13:10:00,19.09,19.17,19.09,19.13,151200.0,16.5094,16.5786,16.5094,16.544,151200.0
2014-03-13 13:20:00,19.13,19.16,19.11,19.16,121700.0,16.544,16.5699,16.5267,16.5699,121700.0
2014-03-13 13:30:00,19.15,19.16,19.1,19.11,141700.0,16.5613,16.5699,16.5181,16.5267,141700.0
2014-03-13 13:40:00,19.11,19.21,19.09,19.2,158500.0,16.5267,16.6132,16.5094,16.6045,158500.0
2014-03-13 13:50:00,19.2,19.2,19.16,19.19,94900.0,16.6045,16.6045,16.5699,16.5959,94900.0
2014-03-13 14:00:00,19.19,19.2,19.11,19.11,103100.0,16.5959,16.6045,16.5267,16.5267,103100.0
2014-03-13 14:10:00,19.11,19.16,19.11,19.12,108000.0,16.5267,16.5699,16.5267,16.5354,108000.0
2014-03-13 14:20:00,19.12,19.14,19.06,19.1,137400.0,16.5354,16.5526,16.4835,16.5181,137400.0
2014-03-13 14:30:00,19.09,19.15,19.09,19.11,86100.0,16.5094,16.5613,16.5094,16.5267,86100.0
2014-03-13 14:40:00,19.12,19.13,19.04,19.07,180400.0,16.5354,16.544,16.4662,16.4921,180400.0
2014-03-13 14:50:00,19.07,19.08,19.01,19.05,223400.0,16.4921,16.5008,16.4402,16.4748,223400.0
2014-03-13 15:00:00,19.05,19.06,18.99,19.0,343200.0,16.4748,16.4835,16.4229,16.4316,343200.0
2014-03-13 15:10:00,19.0,19.02,18.95,18.95,251000.0,16.4316,16.4489,16.3883,16.3883,251000.0
2014-03-13 15:20:00,18.95,19.11,18.95,19.1,247700.0,16.3883,16.5267,16.3883,16.5181,247700.0
2014-03-13 15:30:00,19.1,19.14,19.06,19.14,266500.0,16.5181,16.5526,16.4835,16.5526,266500.0
2014-03-13 15:40:00,19.14,19.2,19.14,19.18,433300.0,16.5526,16.6045,16.5526,16.5872,433300.0
2014-03-13 15:50:00,19.18,19.18,19.11,19.17,599300.0,16.5872,16.5872,16.5267,16.5786,599300.0
2014-03-14 09:30:00,19.16,19.33,19.1,19.26,222800.0,16.5699,16.717,16.5181,16.6564,222800.0
2014-03-14 09:40:00,19.26,19.3,19.16,19.18,168600.0,16.6564,16.691,16.5699,16.5872,168600.0
2014-03-14 09:50:00,19.18,19.19,19.04,19.07,110200.0,16.5872,16.5959,16.4662,16.4921,110200.0
2014-03-14 10:00:00,19.08,19.3,19.08,19.28,325300.0,16.5008,16.691,16.5008,16.6737,325300.0
2014-03-14 10:10:00,19.29,19.29,19.21,19.25,102400.0,16.6824,16.6824,16.6132,16.6478,102400.0
2014-03-14 10:20:00,19.25,19.32,19.21,19.27,76400.0,16.6478,16.7083,16.6132,16.6651,76400.0
2014-03-14 10:30:00,19.27,19.3,19.25,19.28,57100.0,16.6651,16.691,16.6478,16.6737,57100.0
2014-03-14 10:40:00,19.28,19.29,19.17,19.19,167400.0,16.6737,16.6824,16.5786,16.5959,167400.0
2014-03-14 10:50:00,19.19,19.23,19.13,19.15,158200.0,16.5959,16.6305,16.544,16.5613,158200.0
2014-03-14 11:00:00,19.15,19.17,19.12,19.14,120200.0,16.5613,16.5786,16.5354,16.5526,120200.0
2014-03-14 11:10:00,19.15,19.15,19.04,19.05,111100.0,16.5613,16.5613,16.4662,16.4748,111100.0
2014-03-14 11:20:00,19.05,19.07,19.0,19.07,157700.0,16.4748,16.4921,16.4316,16.4921,157700.0
2014-03-14 11:30:00,19.07,19.15,19.05,19.15,366500.0,16.4921,16.5613,16.4748,16.5613,366500.0
2014-03-14 11:40:00,19.15,19.24,19.14,19.2,259800.0,16.5613,16.6391,16.5526,16.6045,259800.0
2014-03-14 11:50:00,19.21,19.23,19.18,19.21,126900.0,16.6132,16.6305,16.5872,16.6132,126900.0
2014-03-14 12:00:00,19.21,19.23,19.16,19.21,190400.0,16.6132,16.6305,16.5699,16.6132,190400.0
2014-03-14 12:10:00,19.22,19.26,19.21,19.22,93900.0,16.6218,16.6564,16.6132,16.6218,93900.0
2014-03-14 12:20:00,19.23,19.27,19.17,19.18,100900.0,16.6305,16.6651,16.5786,16.5872,100900.0
2014-03-14 12:30:00,19.18,19.25,19.16,19.23,148400.0,16.5872,16.6478,16.5699,16.6305,148400.0
2014-03-14 12:40:00,19.23,19.26,19.21,19.24,78100.0,16.6305,16.6564,16.6132,16.6391,78100.0
2014-03-14 12:50:00,19.25,19.3,19.23,19.27,111400.0,16.6478,16.691,16.6305,16.6651,111400.0
2014-03-14 13:00:00,19.27,19.28,19.22,19.23,136600.0,16.6651,16.6737,16.6218,16.6305,136600.0
2014-03-14 13:10:00,19.23,19.27,19.22,19.26,64300.0,16.6305,16.6651,16.6218,16.6564,64300.0
2014-03-14 13:20:00,19.25,19.26,19.15,19.23,96000.0,16.6478,16.6564,16.5613,16.6305,96000.0
2014-03-14 13:30:00,19.23,19.24,19.19,19.19,93800.0,16.6305,16.6391,16.5959,16.5959,93800.0
2014-03-14 13:40:00,19.19,19.19,19.13,19.14,104200.0,16.5959,16.5959,16.544,16.5526,104200.0
2014-03-14 13:50:00,19.14,19.19,19.13,19.18,105200.0,16.5526,16.5959,16.544,16.5872,105200.0
2014-03-14 14:00:00,19.18,19.2,19.18,19.19,123300.0,16.5872,16.6045,16.5872,16.5959,123300.0
2014-03-14 14:10:00,19.2,19.26,19.18,19.25,141400.0,16.6045,16.6564,16.5872,16.6478,141400.0
2014-03-14 14:20:00,19.24,19.26,19.21,19.24,131900.0,16.6391,16.6564,16.6132,16.6391,131900.0
2014-03-14 14:30:00,19.23,19.26,19.22,19.24,80200.0,16.6305,16.6564,16.6218,16.6391,80200.0
2014-03-14 14:40:00,19.23,19.24,19.2,19.23,91400.0,16.6305,16.6391,16.6045,16.6305,91400.0
2014-03-14 14:50:00,19.24,19.25,19.19,19.19,87800.0,16.6391,16.6478,16.5959,16.5959,87800.0
2014-03-14 15:00:00,19.2,19.22,19.16,19.17,182600.0,16.6045,16.6218,16.5699,16.5786,182600.0
2014-03-14 15:10:00,19.16,19.17,19.16,19.16,89300.0,16.5699,16.5786,16.5699,16.5699,89300.0
2014-03-14 15:20:00,19.16,19.17,19.14,19.16,326300.0,16.5699,16.5786,16.5526,16.5699,326300.0
2014-03-14 15:30:00,19.16,19.19,19.15,19.17,228300.0,16.5699,16.5959,16.5613,16.5786,228300.0
2014-03-14 15:40:00,19.17,19.2,19.12,19.14,335500.0,16.5786,16.6045,16.5354,16.5526,335500.0
2014-03-14 15:50:00,19.14,19.18,19.13,19.14,648000.0,16.5526,16.5872,16.544,16.5526,648000.0
2014-03-17 09:30:00,19.22,19.39,19.19,19.38,283000.0,16.6218,16.7689,16.5959,16.7602,283000.0
2014-03-17 09:40:00,19.39,19.46,19.3,19.33,142500.0,16.7689,16.8294,16.691,16.717,142500.0
2014-03-17 09:50:00,19.33,19.38,19.27,19.34,188600.0,16.717,16.7602,16.6651,16.7256,188600.0
2014-03-17 10:00:00,19.33,19.47,19.29,19.36,273500.0,16.717,16.838,16.6824,16.7429,273500.0
2014-03-17 10:10:00,19.36,19.37,19.21,19.24,116000.0,16.7429,16.7516,16.6132,16.6391,116000.0
2014-03-17 10:20:00,19.24,19.24,19.08,19.08,245500.0,16.6391,16.6391,16.5008,16.5008,245500.0
2014-03-17 10:30:00,19.09,19.17,19.09,19.13,104800.0,16.5094,16.5786,16.5094,16.544,104800.0
2014-03-17 10:40:00,19.13,19.14,19.03,19.07,93100.0,16.544,16.5526,16.4575,16.4921,93100.0
2014-03-17 10:50:00,19.07,19.13,19.04,19.06,74700.0,16.4921,16.544,16.4662,16.4835,74700.0
2014-03-17 11:00:00,19.06,19.1,19.05,19.09,94500.0,16.4835,16.5181,16.4748,16.5094,94500.0
2014-03-17 11:10:00,19.08,19.15,19.08,19.13,66600.0,16.5008,16.5613,16.5008,16.544,66600.0
2014-03-17 11:20:00,19.14,19.19,19.1,19.12,62500.0,16.5526,16.5959,16.5181,16.5354,62500.0
2014-03-17 11:30:00,19.12,19.14,19.11,19.13,31100.0,16.5354,16.5526,16.5267,16.544,31100.0
2014-03-17 11:40:00,19.12,19.16,19.11,19.15,33300.0,16.5354,16.5699,16.5267,16.5613,33300.0
2014-03-17 11:50:00,19.15,19.19,19.14,19.17,47100.0,16.5613,16.5959,16.5526,16.5786,47100.0
2014-03-17 12:00:00,19.18,19.24,19.18,19.22,71900.0,16.5872,16.6391,16.5872,16.6218,71900.0
2014-03-17 12:10:00,19.21,19.26,19.21,19.26,42700.0,16.6132,16.6564,16.6132,16.6564,42700.0
2014-03-17 12:20:00,19.25,19.25,19.22,19.24,40000.0,16.6478,16.6478,16.6218,16.6391,40000.0
2014-03-17 12:30:00,19.24,19.25,19.17,19.2,100100.0,16.6391,16.6478,16.5786,16.6045,100100.0
2014-03-17 12:40:00,19.2,19.2,19.14,19.14,52000.0,16.6045,16.6045,16.5526,16.5526,52000.0
2014-03-17 12:50:00,19.14,19.2,19.14,19.19,40800.0,16.5526,16.6045,16.5526,16.5959,40800.0
2014-03-17 13:00:00,19.19,19.21,19.17,19.19,51100.0,16.5959,16.6132,16.5786,16.5959,51100.0
2014-03-17 13:10:00,19.19,19.25,19.18,19.25,91200.0,16.5959,16.6478,16.5872,16.6478,91200.0
2014-03-17 13:20:00,19.25,19.3,19.25,19.29,65400.0,16.6478,16.691,16.6478,16.6824,65400.0
2014-03-17 13:30:00,19.29,19.35,19.29,19.32,55700.0,16.6824,16.7343,16.6824,16.7083,55700.0
2014-03-17 13:40:00,19.32,19.39,19.32,19.36,93100.0,16.7083,16.7689,16.7083,16.7429,93100.0
2014-03-17 13:50:00,19.36,19.37,19.33,19.35,61500.0,16.7429,16.7516,16.717,16.7343,61500.0
2014-03-17 14:00:00,19.35,19.4,19.35,19.39,64700.0,16.7343,16.7775,16.7343,16.7689,64700.0
2014-03-17 14:10:00,19.38,19.39,19.35,19.36,37100.0,16.7602,16.7689,16.7343,16.7429,37100.0
2014-03-17 14:20:00,19.37,19.41,19.35,19.4,109400.0,16.7516,16.7861,16.7343,16.7775,109400.0
2014-03-17 14:30:00,19.41,19.41,19.36,19.36,79600.0,16.7861,16.7861,16.7429,16.7429,79600.0
2014-03-17 14:40:00,19.36,19.38,19.36,19.38,60000.0,16.7429,16.7602,16.7429,16.7602,60000.0
2014-03-17 14:50:00,19.37,19.38,19.32,19.32,78600.0,16.7516,16.7602,16.7083,16.7083,78600.0
2014-03-17 15:00:00,19.33,19.33,19.29,19.3,113900.0,16.717,16.717,16.6824,16.691,113900.0
2014-03-17 15:10:00,19.29,19.3,19.27,19.27,89500.0,16.6824,16.691,16.6651,16.6651,89500.0
2014-03-17 15:20:00,19.27,19.28,19.23,19.23,144300.0,16.6651,16.6737,16.6305,16.6305,144300.0
2014-03-17 15:30:00,19.23,19.26,19.23,19.25,166500.0,16.6305,16.6564,16.6305,16.6478,166500.0
2014-03-17 15:40:00,19.25,19.26,19.19,19.2,271300.0,16.6478,16.6564,16.5959,16.6045,271300.0
2014-03-17 15:50:00,19.21,19.23,19.18,19.23,448200.0,16.6132,16.6305,16.5872,16.6305,448200.0
2014-03-18 09:30:00,19.31,19.37,19.19,19.33,138200.0,16.6997,16.7516,16.5959,16.717,138200.0
2014-03-18 09:40:00,19.32,19.39,19.27,19.38,46100.0,16.7083,16.7689,16.6651,16.7602,46100.0
2014-03-18 09:50:00,19.38,19.41,19.32,19.32,78700.0,16.7602,16.7861,16.7083,16.7083,78700.0
2014-03-18 10:00:00,19.33,19.37,19.25,19.37,130900.0,16.717,16.7516,16.6478,16.7516,130900.0
2014-03-18 10:10:00,19.37,19.37,19.29,19.34,89800.0,16.7516,16.7516,16.6824,16.7256,89800.0
2014-03-18 10:20:00,19.34,19.37,19.31,19.37,82300.0,16.7256,16.7516,16.6997,16.7516,82300.0
2014-03-18 10:30:00,19.37,19.45,19.37,19.39,238500.0,16.7516,16.8207,16.7516,16.7689,238500.0
2014-03-18 10:40:00,19.4,19.42,19.37,19.38,145400.0,16.7775,16.7948,16.7516,16.7602,145400.0
2014-03-18 10:50:00,19.38,19.4,19.34,19.4,211400.0,16.7602,16.7775,16.7256,16.7775,211400.0
2014-03-18 11:00:00,19.4,19.47,19.4,19.45,121500.0,16.7775,16.838,16.7775,16.8207,121500.0
2014-03-18 11:10:00,19.44,19.5,19.44,19.5,80900.0,16.8121,16.864,16.8121,16.864,80900.0
2014-03-18 11:20:00,19.49,19.53,19.49,19.52,58200.0,16.8553,16.8899,16.8553,16.8813,58200.0
2014-03-18 11:30:00,19.52,19.56,19.51,19.55,64800.0,16.8813,16.9159,16.8726,16.9072,64800.0
2014-03-18 11:40:00,19.55,19.58,19.52,19.57,64300.0,16.9072,16.9332,16.8813,16.9245,64300.0
2014-03-18 11:50:00,19.57,19.63,19.57,19.57,88500.0,16.9245,16.9764,16.9245,16.9245,88500.0
2014-03-18 12:00:00,19.57,19.59,19.54,19.59,84400.0,16.9245,16.9418,16.8986,16.9418,84400.0
2014-03-18 12:10:00,19.58,19.59,19.52,19.52,40000.0,16.9332,16.9418,16.8813,16.8813,40000.0
2014-03-18 12:20:00,19.52,19.54,19.5,19.5,82000.0,16.8813,16.8986,16.864,16.864,82000.0
2014-03-18 12:30:00,19.5,19.51,19.47,19.5,43500.0,16.864,16.8726,16.838,16.864,43500.0
2014-03-18 12:40:00,19.5,19.5,19.45,19.46,42400.0,16.864,16.864,16.8207,16.8294,42400.0
2014-03-18 12:50:00,19.46,19.48,19.46,19.47,29900.0,16.8294,16.8467,16.8294,16.838,29900.0
2014-03-18 13:00:00,19.48,19.48,19.47,19.48,22400.0,16.8467,16.8467,16.838,16.8467,22400.0
2014-03-18 13:10:00,19.48,19.48,19.45,19.46,53100.0,16.8467,16.8467,16.8207,16.8294,53100.0
2014-03-18 13:20:00,19.45,19.49,19.45,19.49,54400.0,16.8207,16.8553,16.8207,16.8553,54400.0
2014-03-18 13:30:00,19.49,19.49,19.47,19.48,27700.0,16.8553,16.8553,16.838,16.8467,27700.0
2014-03-18 13:40:00,19.47,19.52,19.47,19.5,70300.0,16.838,16.8813,16.838,16.864,70300.0
2014-03-18 13:50:00,19.5,19.51,19.48,19.48,43600.0,16.864,16.8726,16.8467,16.8467,43600.0
2014-03-18 14:00:00,19.49,19.5,19.48,19.49,59000.0,16.8553,16.864,16.8467,16.8553,59000.0
2014-03-18 14:10:00,19.5,19.52,19.48,19.48,65800.0,16.864,16.8813,16.8467,16.8467,65800.0
2014-03-18 14:20:00,19.48,19.5,19.45,19.45,51900.0,16.8467,16.864,16.8207,16.8207,51900.0
2014-03-18 14:30:00,19.46,19.49,19.45,19.48,49900.0,16.8294,16.8553,16.8207,16.8467,49900.0
2014-03-18 14:40:00,19.49,19.52,19.45,19.52,100900.0,16.8553,16.8813,16.8207,16.8813,100900.0
2014-03-18 14:50:00,19.51,19.53,19.5,19.5,77500.0,16.8726,16.8899,16.864,16.864,77500.0
2014-03-18 15:00:00,19.51,19.51,19.48,19.49,54400.0,16.8726,16.8726,16.8467,16.8553,54400.0
2014-03-18 15:10:00,19.49,19.52,19.49,19.5,122100.0,16.8553,16.8813,16.8553,16.864,122100.0
2014-03-18 15:20:00,19.5,19.52,19.49,19.49,103300.0,16.864,16.8813,16.8553,16.8553,103300.0
2014-03-18 15:30:00,19.5,19.52,19.48,19.5,130000.0,16.864,16.8813,16.8467,16.864,130000.0
2014-03-18 15:40:00,19.51,19.51,19.44,19.45,297100.0,16.8726,16.8726,16.8121,16.8207,297100.0
2014-03-18 15:50:00,19.46,19.5,19.45,19.47,487700.0,16.8294,16.864,16.8207,16.838,487700.0
2014-03-19 09:30:00,20.22,20.32,19.86,20.07,925400.0,17.4867,17.5731,17.1753,17.3569,925400.0
2014-03-19 09:40:00,20.09,20.09,19.91,19.94,582300.0,17.3742,17.3742,17.2186,17.2445,582300.0
2014-03-19 09:50:00,19.95,20.08,19.93,20.04,221600.0,17.2532,17.3656,17.2359,17.331,221600.0
2014-03-19 10:00:00,20.04,20.06,19.89,19.89,267400.0,17.331,17.3483,17.2013,17.2013,267400.0
2014-03-19 10:10:00,19.89,19.94,19.85,19.93,289200.0,17.2013,17.2445,17.1667,17.2359,289200.0
2014-03-19 10:20:00,19.93,20.1,19.91,20.08,200300.0,17.2359,17.3829,17.2186,17.3656,200300.0
2014-03-19 10:30:00,20.09,20.09,19.94,19.99,140600.0,17.3742,17.3742,17.2445,17.2877,140600.0
2014-03-19 10:40:00,19.99,20.02,19.96,19.99,90300.0,17.2877,17.3137,17.2618,17.2877,90300.0
2014-03-19 10:50:00,19.99,20.02,19.91,19.91,193600.0,17.2877,17.3137,17.2186,17.2186,193600.0
2014-03-19 11:00:00,19.91,19.93,19.87,19.91,143300.0,17.2186,17.2359,17.184,17.2186,143300.0
2014-03-19 11:10:00,19.91,19.92,19.88,19.89,84900.0,17.2186,17.2272,17.1926,17.2013,84900.0
2014-03-19 11:20:00,19.89,19.89,19.82,19.84,79200.0,17.2013,17.2013,17.1407,17.158,79200.0
2014-03-19 11:30:00,19.83,19.84,19.73,19.74,164200.0,17.1494,17.158,17.0629,17.0715,164200.0
2014-03-19 11:40:00,19.75,19.85,19.74,19.85,97900.0,17.0802,17.1667,17.0715,17.1667,97900.0
2014-03-19 11:50:00,19.85,19.9,19.81,19.9,107700.0,17.1667,17.2099,17.1321,17.2099,107700.0
2014-03-19 12:00:00,19.9,19.91,19.85,19.89,140300.0,17.2099,17.2186,17.1667,17.2013,140300.0
2014-03-19 12:10:00,19.89,19.98,19.89,19.98,155900.0,17.2013,17.2791,17.2013,17.2791,155900.0
2014-03-19 12:20:00,19.97,19.98,19.86,19.93,172100.0,17.2704,17.2791,17.1753,17.2359,172100.0
2014-03-19 12:30:00,19.93,19.95,19.89,19.91,141900.0,17.2359,17.2532,17.2013,17.2186,141900.0
2014-03-19 12:40:00,19.91,19.92,19.88,19.89,82500.0,17.2186,17.2272,17.1926,17.2013,82500.0
2014-03-19 12:50:00,19.89,19.94,19.87,19.94,69700.0,17.2013,17.2445,17.184,17.2445,69700.0
2014-03-19 13:00:00,19.93,19.94,19.87,19.87,63300.0,17.2359,17.2445,17.184,17.184,63300.0
2014-03-19 13:10:00,19.88,19.93,19.87,19.93,48500.0,17.1926,17.2359,17.184,17.2359,48500.0
2014-03-19 13:20:00,19.93,19.93,19.87,19.9,51500.0,17.2359,17.2359,17.184,17.2099,51500.0
2014-03-19 13:30:00,19.9,19.9,19.83,19.86,74300.0,17.2099,17.2099,17.1494,17.1753,74300.0
2014-03-19 13:40:00,19.87,19.87,19.79,19.79,74800.0,17.184,17.184,17.1148,17.1148,74800.0
2014-03-19 13:50:00,19.8,19.87,19.8,19.86,74700.0,17.1234,17.184,17.1234,17.1753,74700.0
2014-03-19 14:00:00,19.86,19.86,19.69,19.74,194200.0,17.1753,17.1753,17.0283,17.0715,194200.0
2014-03-19 14:10:00,19.74,19.82,19.73,19.81,152100.0,17.0715,17.1407,17.0629,17.1321,152100.0
2014-03-19 14:20:00,19.8,19.81,19.76,19.78,146700.0,17.1234,17.1321,17.0888,17.1061,146700.0
2014-03-19 14:30:00,19.78,19.82,19.72,19.73,128900.0,17.1061,17.1407,17.0542,17.0629,128900.0
2014-03-19 14:40:00,19.73,19.73,19.67,19.69,126800.0,17.0629,17.0629,17.011,17.0283,126800.0
2014-03-19 14:50:00,19.69,19.72,19.67,19.71,128800.0,17.0283,17.0542,17.011,17.0456,128800.0
2014-03-19 15:00:00,19.7,19.72,19.48,19.49,294100.0,17.0369,17.0542,16.8467,16.8553,294100.0
2014-03-19 15:10:00,19.5,19.53,19.41,19.5,344200.0,16.864,16.8899,16.7861,16.864,344200.0
2014-03-19 15:20:00,19.5,19.55,19.47,19.55,224700.0,16.864,16.9072,16.838,16.9072,224700.0
2014-03-19 15:30:00,19.54,19.61,19.52,19.61,267700.0,16.8986,16.9591,16.8813,16.9591,267700.0
2014-03-19 15:40:00,19.61,19.69,19.6,19.64,413300.0,16.9591,17.0283,16.9505,16.9851,413300.0
2014-03-19 15:50:00,19.64,19.66,19.59,19.61,474100.0,16.9851,17.0024,16.9418,16.9591,474100.0
2014-03-20 09:30:00,19.7,19.76,19.36,19.41,283300.0,17.0369,17.0888,16.7429,16.7861,283300.0
2014-03-20 09:40:00,19.42,19.61,19.4,19.46,210800.0,16.7948,16.9591,16.7775,16.8294,210800.0
2014-03-20 09:50:00,19.45,19.46,19.32,19.37,171700.0,16.8207,16.8294,16.7083,16.7516,171700.0
2014-03-20 10:00:00,19.37,19.58,19.31,19.53,253600.0,16.7516,16.9332,16.6997,16.8899,253600.0
2014-03-20 10:10:00,19.52,19.55,19.45,19.45,191900.0,16.8813,16.9072,16.8207,16.8207,191900.0
2014-03-20 10:20:00,19.45,19.62,19.39,19.58,153100.0,16.8207,16.9678,16.7689,16.9332,153100.0
2014-03-20 10:30:00,19.57,19.59,19.49,19.49,224800.0,16.9245,16.9418,16.8553,16.8553,224800.0
2014-03-20 10:40:00,19.49,19.53,19.48,19.5,86400.0,16.8553,16.8899,16.8467,16.864,86400.0
2014-03-20 10:50:00,19.49,19.5,19.4,19.4,67600.0,16.8553,16.864,16.7775,16.7775,67600.0
2014-03-20 11:00:00,19.39,19.49,19.39,19.49,223100.0,16.7689,16.8553,16.7689,16.8553,223100.0
2014-03-20 11:10:00,19.48,19.55,19.41,19.47,195100.0,16.8467,16.9072,16.7861,16.838,195100.0
2014-03-20 11:20:00,19.47,19.49,19.39,19.48,119300.0,16.838,16.8553,16.7689,16.8467,119300.0
2014-03-20 11:30:00,19.48,19.51,19.44,19.45,420400.0,16.8467,16.8726,16.8121,16.8207,420400.0
2014-03-20 11:40:00,19.46,19.53,19.45,19.48,216400.0,16.8294,16.8899,16.8207,16.8467,216400.0
2014-03-20 11:50:00,19.49,19.52,19.46,19.52,114000.0,16.8553,16.8813,16.8294,16.8813,114000.0
2014-03-20 12:00:00,19.52,19.55,19.48,19.49,72800.0,16.8813,16.9072,16.8467,16.8553,72800.0
2014-03-20 12:10:00,19.5,19.5,19.43,19.48,124900.0,16.864,16.864,16.8034,16.8467,124900.0
2014-03-20 12:20:00,19.48,19.49,19.46,19.47,39500.0,16.8467,16.8553,16.8294,16.838,39500.0
2014-03-20 12:30:00,19.47,19.47,19.43,19.44,120100.0,16.838,16.838,16.8034,16.8121,120100.0
2014-03-20 12:40:00,19.44,19.47,19.4,19.46,101300.0,16.8121,16.838,16.7775,16.8294,101300.0
2014-03-20 12:50:00,19.46,19.48,19.45,19.48,230300.0,16.8294,16.8467,16.8207,16.8467,230300.0
2014-03-20 13:00:00,19.47,19.5,19.38,19.38,132800.0,16.838,16.864,16.7602,16.7602,132800.0
2014-03-20 13:10:00,19.37,19.39,19.34,19.39,209900.0,16.7516,16.7689,16.7256,16.7689,209900.0
2014-03-20 13:20:00,19.39,19.39,19.28,19.32,259800.0,16.7689,16.7689,16.6737,16.7083,259800.0
2014-03-20 13:30:00,19.32,19.32,19.19,19.22,226500.0,16.7083,16.7083,16.5959,16.6218,226500.0
2014-03-20 13:40:00,19.23,19.26,19.21,19.25,104700.0,16.6305,16.6564,16.6132,16.6478,104700.0
2014-03-20 13:50:00,19.26,19.28,19.26,19.27,320700.0,16.6564,16.6737,16.6564,16.6651,320700.0
2014-03-20 14:00:00,19.27,19.31,19.24,19.29,155300.0,16.6651,16.6997,16.6391,16.6824,155300.0
2014-03-20 14:10:00,19.29,19.36,19.29,19.35,186700.0,16.6824,16.7429,16.6824,16.7343,186700.0
2014-03-20 14:20:00,19.36,19.42,19.35,19.42,148200.0,16.7429,16.7948,16.7343,16.7948,148200.0
2014-03-20 14:30:00,19.42,19.45,19.4,19.45,196500.0,16.7948,16.8207,16.7775,16.8207,196500.0
2014-03-20 14:40:00,19.45,19.45,19.43,19.45,103500.0,16.8207,16.8207,16.8034,16.8207,103500.0
2014-03-20 14:50:00,19.45,19.45,19.4,19.41,200300.0,16.8207,16.8207,16.7775,16.7861,200300.0
2014-03-20 15:00:00,19.42,19.42,19.31,19.32,178600.0,16.7948,16.7948,16.6997,16.7083,178600.0
2014-03-20 15:10:00,19.32,19.32,19.27,19.27,69200.0,16.7083,16.7083,16.6651,16.6651,69200.0
2014-03-20 15:20:00,19.27,19.29,19.24,19.28,155200.0,16.6651,16.6824,16.6391,16.6737,155200.0
2014-03-20 15:30:00,19.28,19.34,19.26,19.34,384800.0,16.6737,16.7256,16.6564,16.7256,384800.0
2014-03-20 15:40:00,19.34,19.36,19.32,19.35,318300.0,16.7256,16.7429,16.7083,16.7343,318300.0
2014-03-20 15:50:00,19.36,19.41,19.35,19.41,1075000.0,16.7429,16.7861,16.7343,16.7861,1075000.0
2014-03-21 09:30:00,19.53,19.53,19.38,19.47,539200.0,16.8899,16.8899,16.7602,16.838,539200.0
2014-03-21 09:40:00,19.47,19.53,19.44,19.45,64400.0,16.838,16.8899,16.8121,16.8207,64400.0
2014-03-21 09:50:00,19.45,19.54,19.44,19.45,300300.0,16.8207,16.8986,16.8121,16.8207,300300.0
2014-03-21 10:00:00,19.44,19.48,19.34,19.34,242700.0,16.8121,16.8467,16.7256,16.7256,242700.0
2014-03-21 10:10:00,19.35,19.36,19.28,19.28,172800.0,16.7343,16.7429,16.6737,16.6737,172800.0
2014-03-21 10:20:00,19.28,19.29,19.24,19.25,188700.0,16.6737,16.6824,16.6391,16.6478,188700.0
2014-03-21 10:30:00,19.26,19.31,19.24,19.28,153700.0,16.6564,16.6997,16.6391,16.6737,153700.0
2014-03-21 10:40:00,19.28,19.29,19.22,19.26,123800.0,16.6737,16.6824,16.6218,16.6564,123800.0
2014-03-21 10:50:00,19.26,19.35,19.26,19.31,99900.0,16.6564,16.7343,16.6564,16.6997,99900.0
2014-03-21 11:00:00,19.32,19.34,19.18,19.19,231200.0,16.7083,16.7256,16.5872,16.5959,231200.0
2014-03-21 11:10:00,19.19,19.23,19.11,19.13,135800.0,16.5959,16.6305,16.5267,16.544,135800.0
2014-03-21 11:20:00,19.13,19.22,19.13,19.2,96000.0,16.544,16.6218,16.544,16.6045,96000.0
2014-03-21 11:30:00,19.2,19.26,19.18,19.19,83000.0,16.6045,16.6564,16.5872,16.5959,83000.0
2014-03-21 11:40:00,19.19,19.25,19.19,19.23,94800.0,16.5959,16.6478,16.5959,16.6305,94800.0
2014-03-21 11:50:00,19.22,19.26,19.21,19.21,116600.0,16.6218,16.6564,16.6132,16.6132,116600.0
2014-03-21 12:00:00,19.2,19.21,19.16,19.17,69900.0,16.6045,16.6132,16.5699,16.5786,69900.0
2014-03-21 12:10:00,19.18,19.18,19.11,19.14,121400.0,16.5872,16.5872,16.5267,16.5526,121400.0
2014-03-21 12:20:00,19.14,19.15,19.06,19.11,281300.0,16.5526,16.5613,16.4835,16.5267,281300.0
2014-03-21 12:30:00,19.11,19.16,19.1,19.14,90100.0,16.5267,16.5699,16.5181,16.5526,90100.0
2014-03-21 12:40:00,19.14,19.18,19.14,19.15,91000.0,16.5526,16.5872,16.5526,16.5613,91000.0
2014-03-21 12:50:00,19.14,19.18,19.13,19.18,58500.0,16.5526,16.5872,16.544,16.5872,58500.0
2014-03-21 13:00:00,19.18,19.24,19.16,19.24,99900.0,16.5872,16.6391,16.5699,16.6391,99900.0
2014-03-21 13:10:00,19.24,19.24,19.18,19.2,98300.0,16.6391,16.6391,16.5872,16.6045,98300.0
2014-03-21 13:20:00,19.19,19.2,19.15,19.19,103200.0,16.5959,16.6045,16.5613,16.5959,103200.0
2014-03-21 13:30:00,19.18,19.22,19.17,19.19,48400.0,16.5872,16.6218,16.5786,16.5959,48400.0
2014-03-21 13:40:00,19.2,19.2,19.14,19.15,67400.0,16.6045,16.6045,16.5526,16.5613,67400.0
2014-03-21 13:50:00,19.14,19.17,19.14,19.15,89300.0,16.5526,16.5786,16.5526,16.5613,89300.0
2014-03-21 14:00:00,19.15,19.16,19.12,19.15,103300.0,16.5613,16.5699,16.5354,16.5613,103300.0
2014-03-21 14:10:00,19.15,19.16,19.1,19.1,111100.0,16.5613,16.5699,16.5181,16.5181,111100.0
2014-03-21 14:20:00,19.1,19.12,19.09,19.09,97500.0,16.5181,16.5354,16.5094,16.5094,97500.0
2014-03-21 14:30:00,19.09,19.12,19.06,19.12,129400.0,16.5094,16.5354,16.4835,16.5354,129400.0
2014-03-21 14:40:00,19.12,19.14,19.08,19.13,133500.0,16.5354,16.5526,16.5008,16.544,133500.0
2014-03-21 14:50:00,19.13,19.16,19.11,19.12,119100.0,16.544,16.5699,16.5267,16.5354,119100.0
2014-03-21 15:00:00,19.13,19.13,19.06,19.11,108300.0,16.544,16.544,16.4835,16.5267,108300.0
2014-03-21 15:10:00,19.11,19.13,19.09,19.1,124700.0,16.5267,16.544,16.5094,16.5181,124700.0
2014-03-21 15:20:00,19.11,19.12,19.09,19.12,126000.0,16.5267,16.5354,16.5094,16.5354,126000.0
2014-03-21 15:30:00,19.11,19.12,19.09,19.11,201200.0,16.5267,16.5354,16.5094,16.5267,201200.0
2014-03-21 15:40:00,19.1,19.15,19.07,19.15,593600.0,16.5181,16.5613,16.4921,16.5613,593600.0
2014-03-21 15:50:00,19.15,19.17,19.11,19.11,1252000.0,16.5613,16.5786,16.5267,16.5267,1252000.0
2014-03-24 09:30:00,19.16,19.23,18.94,19.11,325500.0,16.5699,16.6305,16.3797,16.5267,325500.0
2014-03-24 09:40:00,19.1,19.2,19.01,19.14,156800.0,16.5181,16.6045,16.4402,16.5526,156800.0
2014-03-24 09:50:00,19.14,19.2,18.99,19.02,174300.0,16.5526,16.6045,16.4229,16.4489,174300.0
2014-03-24 10:00:00,19.02,19.04,18.87,18.93,220600.0,16.4489,16.4662,16.3191,16.371,220600.0
2014-03-24 10:10:00,18.93,18.94,18.85,18.88,270800.0,16.371,16.3797,16.3018,16.3278,270800.0
2014-03-24 10:20:00,18.88,18.89,18.71,18.72,458100.0,16.3278,16.3364,16.1808,16.1894,458100.0
2014-03-24 10:30:00,18.72,18.76,18.63,18.76,307100.0,16.1894,16.224,16.1116,16.224,307100.0
2014-03-24 10:40:00,18.75,18.81,18.67,18.79,240600.0,16.2154,16.2673,16.1462,16.25,240600.0
2014-03-24 10:50:00,18.79,18.82,18.74,18.77,207100.0,16.25,16.2759,16.2067,16.2327,207100.0
2014-03-24 11:00:00,18.77,18.77,18.7,18.73,148100.0,16.2327,16.2327,16.1721,16.1981,148100.0
2014-03-24 11:10:00,18.73,18.73,18.68,18.7,196300.0,16.1981,16.1981,16.1548,16.1721,196300.0
2014-03-24 11:20:00,18.7,18.76,18.68,18.69,152900.0,16.1721,16.224,16.1548,16.1635,152900.0
2014-03-24 11:30:00,18.69,18.74,18.68,18.72,152100.0,16.1635,16.2067,16.1548,16.1894,152100.0
2014-03-24 11:40:00,18.73,18.75,18.71,18.71,143400.0,16.1981,16.2154,16.1808,16.1808,143400.0
2014-03-24 11:50:00,18.71,18.77,18.7,18.75,126700.0,16.1808,16.2327,16.1721,16.2154,126700.0
2014-03-24 12:00:00,18.75,18.77,18.73,18.77,145100.0,16.2154,16.2327,16.1981,16.2327,145100.0
2014-03-24 12:10:00,18.76,18.78,18.73,18.78,102800.0,16.224,16.2413,16.1981,16.2413,102800.0
2014-03-24 12:20:00,18.78,18.82,18.75,18.76,139100.0,16.2413,16.2759,16.2154,16.224,139100.0
2014-03-24 12:30:00,18.77,18.8,18.74,18.77,120400.0,16.2327,16.2586,16.2067,16.2327,120400.0
2014-03-24 12:40:00,18.77,18.78,18.75,18.77,82800.0,16.2327,16.2413,16.2154,16.2327,82800.0
2014-03-24 12:50:00,18.78,18.81,18.76,18.8,126600.0,16.2413,16.2673,16.224,16.2586,126600.0
2014-03-24 13:00:00,18.81,18.85,18.8,18.82,97700.0,16.2673,16.3018,16.2586,16.2759,97700.0
2014-03-24 13:10:00,18.82,18.86,18.82,18.83,54600.0,16.2759,16.3105,16.2759,16.2846,54600.0
2014-03-24 13:20:00,18.84,18.88,18.82,18.84,81600.0,16.2932,16.3278,16.2759,16.2932,81600.0
2014-03-24 13:30:00,18.85,18.91,18.84,18.84,96400.0,16.3018,16.3537,16.2932,16.2932,96400.0
2014-03-24 13:40:00,18.84,18.87,18.81,18.82,74700.0,16.2932,16.3191,16.2673,16.2759,74700.0
2014-03-24 13:50:00,18.82,18.85,18.79,18.81,111300.0,16.2759,16.3018,16.25,16.2673,111300.0
2014-03-24 14:00:00,18.82,18.84,18.78,18.78,133300.0,16.2759,16.2932,16.2413,16.2413,133300.0
2014-03-24 14:10:00,18.78,18.81,18.76,18.77,177700.0,16.2413,16.2673,16.224,16.2327,177700.0
2014-03-24 14:20:00,18.76,18.8,18.73,18.79,123300.0,16.224,16.2586,16.1981,16.25,123300.0
2014-03-24 14:30:00,18.8,18.8,18.76,18.78,106800.0,16.2586,16.2586,16.224,16.2413,106800.0
2014-03-24 14:40:00,18.78,18.86,18.77,18.84,85700.0,16.2413,16.3105,16.2327,16.2932,85700.0
2014-03-24 14:50:00,18.84,18.85,18.79,18.79,112000.0,16.2932,16.3018,16.25,16.25,112000.0
2014-03-24 15:00:00,18.8,18.81,18.78,18.81,82300.0,16.2586,16.2673,16.2413,16.2673,82300.0
2014-03-24 15:10:00,18.8,18.81,18.78,18.8,125700.0,16.2586,16.2673,16.2413,16.2586,125700.0
2014-03-24 15:20:00,18.8,18.88,18.79,18.88,163700.0,16.2586,16.3278,16.25,16.3278,163700.0
2014-03-24 15:30:00,18.88,18.93,18.88,18.9,194300.0,16.3278,16.371,16.3278,16.3451,194300.0
2014-03-24 15:40:00,18.9,18.91,18.84,18.86,290500.0,16.3451,16.3537,16.2932,16.3105,290500.0
2014-03-24 15:50:00,18.85,18.87,18.82,18.84,806600.0,16.3018,16.3191,16.2759,16.2932,806600.0
2014-03-25 09:30:00,18.62,18.88,18.52,18.56,485700.0,16.1029,16.3278,16.0165,16.0511,485700.0
2014-03-25 09:40:00,18.55,18.68,18.52,18.62,390000.0,16.0424,16.1548,16.0165,16.1029,390000.0
2014-03-25 09:50:00,18.63,18.68,18.54,18.58,283000.0,16.1116,16.1548,16.0338,16.0683,283000.0
2014-03-25 10:00:00,18.57,18.68,18.54,18.62,406100.0,16.0597,16.1548,16.0338,16.1029,406100.0
2014-03-25 10:10:00,18.63,18.73,18.62,18.73,280700.0,16.1116,16.1981,16.1029,16.1981,280700.0
2014-03-25 10:20:00,18.72,18.81,18.71,18.81,318900.0,16.1894,16.2673,16.1808,16.2673,318900.0
2014-03-25 10:30:00,18.8,18.89,18.79,18.89,212400.0,16.2586,16.3364,16.25,16.3364,212400.0
2014-03-25 10:40:00,18.88,18.94,18.86,18.92,293300.0,16.3278,16.3797,16.3105,16.3624,293300.0
2014-03-25 10:50:00,18.92,18.94,18.88,18.9,179700.0,16.3624,16.3797,16.3278,16.3451,179700.0
2014-03-25 11:00:00,18.91,18.94,18.88,18.91,277200.0,16.3537,16.3797,16.3278,16.3537,277200.0
2014-03-25 11:10:00,18.91,18.93,18.87,18.89,221000.0,16.3537,16.371,16.3191,16.3364,221000.0
2014-03-25 11:20:00,18.89,18.94,18.88,18.94,134600.0,16.3364,16.3797,16.3278,16.3797,134600.0
2014-03-25 11:30:00,18.94,18.95,18.91,18.95,137600.0,16.3797,16.3883,16.3537,16.3883,137600.0
2014-03-25 11:40:00,18.95,18.98,18.94,18.96,111700.0,16.3883,16.4143,16.3797,16.397,111700.0
2014-03-25 11:50:00,18.96,18.96,18.91,18.93,81200.0,16.397,16.397,16.3537,16.371,81200.0
2014-03-25 12:00:00,18.93,18.93,18.88,18.91,131000.0,16.371,16.371,16.3278,16.3537,131000.0
2014-03-25 12:10:00,18.91,18.92,18.87,18.87,136700.0,16.3537,16.3624,16.3191,16.3191,136700.0
2014-03-25 12:20:00,18.87,18.88,18.84,18.86,185600.0,16.3191,16.3278,16.2932,16.3105,185600.0
2014-03-25 12:30:00,18.87,18.91,18.85,18.89,134700.0,16.3191,16.3537,16.3018,16.3364,134700.0
2014-03-25 12:40:00,18.89,18.93,18.82,18.82,98800.0,16.3364,16.371,16.2759,16.2759,98800.0
2014-03-25 12:50:00,18.82,18.86,18.81,18.84,82000.0,16.2759,16.3105,16.2673,16.2932,82000.0
2014-03-25 13:00:00,18.84,18.87,18.84,18.85,117700.0,16.2932,16.3191,16.2932,16.3018,117700.0
2014-03-25 13:10:00,18.85,18.9,18.83,18.9,74600.0,16.3018,16.3451,16.2846,16.3451,74600.0
2014-03-25 13:20:00,18.89,18.93,18.89,18.92,91700.0,16.3364,16.371,16.3364,16.3624,91700.0
2014-03-25 13:30:00,18.93,18.97,18.91,18.91,104300.0,16.371,16.4056,16.3537,16.3537,104300.0
2014-03-25 13:40:00,18.92,18.96,18.91,18.93,70900.0,16.3624,16.397,16.3537,16.371,70900.0
2014-03-25 13:50:00,18.93,18.93,18.9,18.91,98700.0,16.371,16.371,16.3451,16.3537,98700.0
2014-03-25 14:00:00,18.91,18.93,18.9,18.91,58500.0,16.3537,16.371,16.3451,16.3537,58500.0
2014-03-25 14:10:00,18.91,18.93,18.88,18.88,159300.0,16.3537,16.371,16.3278,16.3278,159300.0
2014-03-25 14:20:00,18.88,18.89,18.82,18.86,110300.0,16.3278,16.3364,16.2759,16.3105,110300.0
2014-03-25 14:30:00,18.86,18.87,18.81,18.82,69800.0,16.3105,16.3191,16.2673,16.2759,69800.0
2014-03-25 14:40:00,18.81,18.82,18.77,18.78,190500.0,16.2673,16.2759,16.2327,16.2413,190500.0
2014-03-25 14:50:00,18.78,18.79,18.73,18.73,120900.0,16.2413,16.25,16.1981,16.1981,120900.0
2014-03-25 15:00:00,18.74,18.81,18.73,18.81,114600.0,16.2067,16.2673,16.1981,16.2673,114600.0
2014-03-25 15:10:00,18.81,18.83,18.79,18.82,84900.0,16.2673,16.2846,16.25,16.2759,84900.0
2014-03-25 15:20:00,18.83,18.84,18.8,18.82,113300.0,16.2846,16.2932,16.2586,16.2759,113300.0
2014-03-25 15:30:00,18.82,18.85,18.8,18.83,111800.0,16.2759,16.3018,16.2586,16.2846,111800.0
2014-03-25 15:40:00,18.82,18.82,18.75,18.79,301100.0,16.2759,16.2759,16.2154,16.25,301100.0
2014-03-25 15:50:00,18.8,18.82,18.79,18.8,285000.0,16.2586,16.2759,16.25,16.2586,285000.0
2014-03-26 09:30:00,18.88,18.98,18.82,18.91,138900.0,16.3278,16.4143,16.2759,16.3537,138900.0
2014-03-26 09:40:00,18.91,19.01,18.89,19.0,138700.0,16.3537,16.4402,16.3364,16.4316,138700.0
2014-03-26 09:50:00,19.0,19.01,18.9,18.93,100000.0,16.4316,16.4402,16.3451,16.371,100000.0
2014-03-26 10:00:00,18.92,18.95,18.86,18.87,177000.0,16.3624,16.3883,16.3105,16.3191,177000.0
2014-03-26 10:10:00,18.87,18.89,18.82,18.87,116800.0,16.3191,16.3364,16.2759,16.3191,116800.0
2014-03-26 10:20:00,18.88,18.89,18.8,18.84,139600.0,16.3278,16.3364,16.2586,16.2932,139600.0
2014-03-26 10:30:00,18.84,18.86,18.8,18.85,107300.0,16.2932,16.3105,16.2586,16.3018,107300.0
2014-03-26 10:40:00,18.84,18.86,18.77,18.79,85700.0,16.2932,16.3105,16.2327,16.25,85700.0
2014-03-26 10:50:00,18.8,18.82,18.77,18.79,91500.0,16.2586,16.2759,16.2327,16.25,91500.0
2014-03-26 11:00:00,18.8,18.86,18.79,18.86,93900.0,16.2586,16.3105,16.25,16.3105,93900.0
2014-03-26 11:10:00,18.86,18.88,18.81,18.82,88600.0,16.3105,16.3278,16.2673,16.2759,88600.0
2014-03-26 11:20:00,18.83,18.91,18.83,18.88,77300.0,16.2846,16.3537,16.2846,16.3278,77300.0
2014-03-26 11:30:00,18.88,18.88,18.83,18.87,51500.0,16.3278,16.3278,16.2846,16.3191,51500.0
2014-03-26 11:40:00,18.86,18.86,18.77,18.8,83300.0,16.3105,16.3105,16.2327,16.2586,83300.0
2014-03-26 11:50:00,18.8,18.81,18.76,18.8,68600.0,16.2586,16.2673,16.224,16.2586,68600.0
2014-03-26 12:00:00,18.79,18.8,18.75,18.78,105300.0,16.25,16.2586,16.2154,16.2413,105300.0
2014-03-26 12:10:00,18.78,18.78,18.74,18.76,55300.0,16.2413,16.2413,16.2067,16.224,55300.0
2014-03-26 12:20:00,18.76,18.78,18.73,18.78,47500.0,16.224,16.2413,16.1981,16.2413,47500.0
2014-03-26 12:30:00,18.77,18.78,18.73,18.74,77400.0,16.2327,16.2413,16.1981,16.2067,77400.0
2014-03-26 12:40:00,18.75,18.78,18.73,18.73,72900.0,16.2154,16.2413,16.1981,16.1981,72900.0
2014-03-26 12:50:00,18.72,18.74,18.7,18.71,46800.0,16.1894,16.2067,16.1721,16.1808,46800.0
2014-03-26 13:00:00,18.71,18.71,18.67,18.68,43200.0,16.1808,16.1808,16.1462,16.1548,43200.0
2014-03-26 13:10:00,18.68,18.69,18.63,18.64,66000.0,16.1548,16.1635,16.1116,16.1202,66000.0
2014-03-26 13:20:00,18.64,18.65,18.6,18.61,85900.0,16.1202,16.1289,16.0856,16.0943,85900.0
2014-03-26 13:30:00,18.61,18.68,18.59,18.66,210300.0,16.0943,16.1548,16.077,16.1375,210300.0
2014-03-26 13:40:00,18.67,18.67,18.61,18.64,159100.0,16.1462,16.1462,16.0943,16.1202,159100.0
2014-03-26 13:50:00,18.64,18.71,18.6,18.7,124700.0,16.1202,16.1808,16.0856,16.1721,124700.0
2014-03-26 14:00:00,18.7,18.71,18.67,18.7,87100.0,16.1721,16.1808,16.1462,16.1721,87100.0
2014-03-26 14:10:00,18.7,18.71,18.66,18.69,113100.0,16.1721,16.1808,16.1375,16.1635,113100.0
2014-03-26 14:20:00,18.69,18.72,18.66,18.68,148400.0,16.1635,16.1894,16.1375,16.1548,148400.0
2014-03-26 14:30:00,18.68,18.69,18.64,18.64,74500.0,16.1548,16.1635,16.1202,16.1202,74500.0
2014-03-26 14:40:00,18.65,18.67,18.64,18.66,101300.0,16.1289,16.1462,16.1202,16.1375,101300.0
2014-03-26 14:50:00,18.66,18.67,18.64,18.67,116200.0,16.1375,16.1462,16.1202,16.1462,116200.0
2014-03-26 15:00:00,18.68,18.68,18.62,18.62,117600.0,16.1548,16.1548,16.1029,16.1029,117600.0
2014-03-26 15:10:00,18.62,18.63,18.58,18.59,125600.0,16.1029,16.1116,16.0683,16.077,125600.0
2014-03-26 15:20:00,18.59,18.61,18.57,18.58,131500.0,16.077,16.0943,16.0597,16.0683,131500.0
2014-03-26 15:30:00,18.58,18.64,18.58,18.63,184600.0,16.0683,16.1202,16.0683,16.1116,184600.0
2014-03-26 15:40:00,18.63,18.63,18.58,18.59,315600.0,16.1116,16.1116,16.0683,16.077,315600.0
2014-03-26 15:50:00,18.58,18.6,18.57,18.57,550600.0,16.0683,16.0856,16.0597,16.0597,550600.0
2014-03-27 09:30:00,18.59,18.64,18.51,18.62,179300.0,16.077,16.1202,16.0078,16.1029,179300.0
2014-03-27 09:40:00,18.63,18.73,18.43,18.51,287000.0,16.1116,16.1981,15.9386,16.0078,287000.0
2014-03-27 09:50:00,18.51,18.76,18.49,18.66,161700.0,16.0078,16.224,15.9905,16.1375,161700.0
2014-03-27 10:00:00,18.66,18.9,18.61,18.9,319100.0,16.1375,16.3451,16.0943,16.3451,319100.0
2014-03-27 10:10:00,18.91,18.91,18.76,18.77,287800.0,16.3537,16.3537,16.224,16.2327,287800.0
2014-03-27 10:20:00,18.77,18.86,18.76,18.86,209500.0,16.2327,16.3105,16.224,16.3105,209500.0
2014-03-27 10:30:00,18.86,18.86,18.7,18.71,210600.0,16.3105,16.3105,16.1721,16.1808,210600.0
2014-03-27 10:40:00,18.72,18.75,18.69,18.7,139100.0,16.1894,16.2154,16.1635,16.1721,139100.0
2014-03-27 10:50:00,18.71,18.73,18.6,18.66,290600.0,16.1808,16.1981,16.0856,16.1375,290600.0
2014-03-27 11:00:00,18.66,18.67,18.55,18.55,126300.0,16.1375,16.1462,16.0424,16.0424,126300.0
2014-03-27 11:10:00,18.55,18.6,18.55,18.58,143200.0,16.0424,16.0856,16.0424,16.0683,143200.0
2014-03-27 11:20:00,18.58,18.58,18.5,18.52,223100.0,16.0683,16.0683,15.9992,16.0165,223100.0
2014-03-27 11:30:00,18.52,18.52,18.46,18.5,102900.0,16.0165,16.0165,15.9646,15.9992,102900.0
2014-03-27 11:40:00,18.49,18.49,18.39,18.4,188900.0,15.9905,15.9905,15.904,15.9127,188900.0
2014-03-27 11:50:00,18.39,18.5,18.39,18.48,110800.0,15.904,15.9992,15.904,15.9819,110800.0
2014-03-27 12:00:00,18.49,18.52,18.46,18.49,68800.0,15.9905,16.0165,15.9646,15.9905,68800.0
2014-03-27 12:10:00,18.49,18.59,18.49,18.56,95500.0,15.9905,16.077,15.9905,16.0511,95500.0
2014-03-27 12:20:00,18.55,18.61,18.55,18.59,80000.0,16.0424,16.0943,16.0424,16.077,80000.0
2014-03-27 12:30:00,18.59,18.61,18.55,18.57,92800.0,16.077,16.0943,16.0424,16.0597,92800.0
2014-03-27 12:40:00,18.57,18.6,18.53,18.59,64600.0,16.0597,16.0856,16.0251,16.077,64600.0
2014-03-27 12:50:00,18.59,18.59,18.52,18.54,56100.0,16.077,16.077,16.0165,16.0338,56100.0
2014-03-27 13:00:00,18.54,18.6,18.54,18.57,91600.0,16.0338,16.0856,16.0338,16.0597,91600.0
2014-03-27 13:10:00,18.57,18.57,18.52,18.54,143400.0,16.0597,16.0597,16.0165,16.0338,143400.0
2014-03-27 13:20:00,18.53,18.57,18.52,18.55,69800.0,16.0251,16.0597,16.0165,16.0424,69800.0
2014-03-27 13:30:00,18.55,18.57,18.51,18.51,57600.0,16.0424,16.0597,16.0078,16.0078,57600.0
2014-03-27 13:40:00,18.51,18.54,18.49,18.51,104100.0,16.0078,16.0338,15.9905,16.0078,104100.0
2014-03-27 13:50:00,18.5,18.53,18.49,18.53,82700.0,15.9992,16.0251,15.9905,16.0251,82700.0
2014-03-27 14:00:00,18.53,18.54,18.51,18.52,115700.0,16.0251,16.0338,16.0078,16.0165,115700.0
2014-03-27 14:10:00,18.51,18.52,18.5,18.51,73500.0,16.0078,16.0165,15.9992,16.0078,73500.0
2014-03-27 14:20:00,18.52,18.54,18.51,18.52,81700.0,16.0165,16.0338,16.0078,16.0165,81700.0
2014-03-27 14:30:00,18.53,18.54,18.51,18.54,90900.0,16.0251,16.0338,16.0078,16.0338,90900.0
2014-03-27 14:40:00,18.54,18.58,18.53,18.57,84300.0,16.0338,16.0683,16.0251,16.0597,84300.0
2014-03-27 14:50:00,18.58,18.59,18.55,18.58,89100.0,16.0683,16.077,16.0424,16.0683,89100.0
2014-03-27 15:00:00,18.57,18.58,18.55,18.58,92800.0,16.0597,16.0683,16.0424,16.0683,92800.0
2014-03-27 15:10:00,18.57,18.62,18.55,18.58,168900.0,16.0597,16.1029,16.0424,16.0683,168900.0
2014-03-27 15:20:00,18.59,18.65,18.59,18.63,123800.0,16.077,16.1289,16.077,16.1116,123800.0
2014-03-27 15:30:00,18.63,18.67,18.61,18.66,164200.0,16.1116,16.1462,16.0943,16.1375,164200.0
2014-03-27 15:40:00,18.67,18.69,18.64,18.66,281300.0,16.1462,16.1635,16.1202,16.1375,281300.0
2014-03-27 15:50:00,18.66,18.69,18.64,18.67,673300.0,16.1375,16.1635,16.1202,16.1462,673300.0
2014-03-28 09:30:00,18.77,18.88,18.69,18.84,170100.0,16.2327,16.3278,16.1635,16.2932,170100.0
2014-03-28 09:40:00,18.84,18.89,18.78,18.84,126900.0,16.2932,16.3364,16.2413,16.2932,126900.0
2014-03-28 09:50:00,18.83,18.89,18.78,18.89,110800.0,16.2846,16.3364,16.2413,16.3364,110800.0
2014-03-28 10:00:00,18.9,19.0,18.88,18.97,139600.0,16.3451,16.4316,16.3278,16.4056,139600.0
2014-03-28 10:10:00,18.97,18.98,18.88,18.91,220700.0,16.4056,16.4143,16.3278,16.3537,220700.0
2014-03-28 10:20:00,18.91,18.92,18.82,18.83,82700.0,16.3537,16.3624,16.2759,16.2846,82700.0
2014-03-28 10:30:00,18.83,18.91,18.81,18.9,91000.0,16.2846,16.3537,16.2673,16.3451,91000.0
2014-03-28 10:40:00,18.9,18.93,18.86,18.93,36400.0,16.3451,16.371,16.3105,16.371,36400.0
2014-03-28 10:50:00,18.93,18.97,18.89,18.91,173300.0,16.371,16.4056,16.3364,16.3537,173300.0
2014-03-28 11:00:00,18.92,18.96,18.89,18.92,141800.0,16.3624,16.397,16.3364,16.3624,141800.0
2014-03-28 11:10:00,18.93,18.94,18.89,18.91,109900.0,16.371,16.3797,16.3364,16.3537,109900.0
2014-03-28 11:20:00,18.91,18.93,18.86,18.88,117200.0,16.3537,16.371,16.3105,16.3278,117200.0
2014-03-28 11:30:00,18.88,18.9,18.84,18.85,116600.0,16.3278,16.3451,16.2932,16.3018,116600.0
2014-03-28 11:40:00,18.84,18.88,18.83,18.85,151300.0,16.2932,16.3278,16.2846,16.3018,151300.0
2014-03-28 11:50:00,18.86,18.88,18.82,18.88,75100.0,16.3105,16.3278,16.2759,16.3278,75100.0
2014-03-28 12:00:00,18.88,18.91,18.84,18.89,122800.0,16.3278,16.3537,16.2932,16.3364,122800.0
2014-03-28 12:10:00,18.89,18.92,18.89,18.9,70100.0,16.3364,16.3624,16.3364,16.3451,70100.0
2014-03-28 12:20:00,18.9,18.91,18.83,18.84,79500.0,16.3451,16.3537,16.2846,16.2932,79500.0
2014-03-28 12:30:00,18.84,18.91,18.81,18.9,176700.0,16.2932,16.3537,16.2673,16.3451,176700.0
2014-03-28 12:40:00,18.9,18.98,18.9,18.98,83000.0,16.3451,16.4143,16.3451,16.4143,83000.0
2014-03-28 12:50:00,18.97,19.04,18.97,19.02,99400.0,16.4056,16.4662,16.4056,16.4489,99400.0
2014-03-28 13:00:00,19.02,19.05,18.99,19.01,102500.0,16.4489,16.4748,16.4229,16.4402,102500.0
2014-03-28 13:10:00,19.0,19.01,18.95,18.97,83600.0,16.4316,16.4402,16.3883,16.4056,83600.0
2014-03-28 13:20:00,18.98,19.04,18.96,19.03,75500.0,16.4143,16.4662,16.397,16.4575,75500.0
2014-03-28 13:30:00,19.04,19.09,18.99,19.07,84000.0,16.4662,16.5094,16.4229,16.4921,84000.0
2014-03-28 13:40:00,19.07,19.13,19.06,19.11,94900.0,16.4921,16.544,16.4835,16.5267,94900.0
2014-03-28 13:50:00,19.11,19.15,19.08,19.13,75300.0,16.5267,16.5613,16.5008,16.544,75300.0
2014-03-28 14:00:00,19.13,19.13,19.01,19.03,104100.0,16.544,16.544,16.4402,16.4575,104100.0
2014-03-28 14:10:00,19.02,19.04,18.99,19.02,118900.0,16.4489,16.4662,16.4229,16.4489,118900.0
2014-03-28 14:20:00,19.02,19.05,19.0,19.04,67200.0,16.4489,16.4748,16.4316,16.4662,67200.0
2014-03-28 14:30:00,19.04,19.07,19.02,19.03,86100.0,16.4662,16.4921,16.4489,16.4575,86100.0
2014-03-28 14:40:00,19.03,19.07,19.02,19.03,77800.0,16.4575,16.4921,16.4489,16.4575,77800.0
2014-03-28 14:50:00,19.03,19.07,19.03,19.07,97400.0,16.4575,16.4921,16.4575,16.4921,97400.0
2014-03-28 15:00:00,19.06,19.11,19.05,19.06,183400.0,16.4835,16.5267,16.4748,16.4835,183400.0
2014-03-28 15:10:00,19.06,19.08,19.04,19.07,156300.0,16.4835,16.5008,16.4662,16.4921,156300.0
2014-03-28 15:20:00,19.07,19.08,19.05,19.06,112900.0,16.4921,16.5008,16.4748,16.4835,112900.0
2014-03-28 15:30:00,19.06,19.07,19.05,19.05,88800.0,16.4835,16.4921,16.4748,16.4748,88800.0
2014-03-28 15:40:00,19.05,19.06,18.98,18.99,210300.0,16.4748,16.4835,16.4143,16.4229,210300.0
2014-03-28 15:50:00,19.0,19.02,18.95,19.01,460500.0,16.4316,16.4489,16.3883,16.4402,460500.0
2014-03-31 09:30:00,19.12,19.16,18.97,19.02,143600.0,16.5354,16.5699,16.4056,16.4489,143600.0
2014-03-31 09:40:00,19.03,19.06,18.83,18.83,143800.0,16.4575,16.4835,16.2846,16.2846,143800.0
2014-03-31 09:50:00,18.84,19.13,18.84,19.11,135800.0,16.2932,16.544,16.2932,16.5267,135800.0
2014-03-31 10:00:00,19.12,19.14,19.09,19.14,215000.0,16.5354,16.5526,16.5094,16.5526,215000.0
2014-03-31 10:10:00,19.14,19.18,19.07,19.07,318100.0,16.5526,16.5872,16.4921,16.4921,318100.0
2014-03-31 10:20:00,19.08,19.11,19.05,19.05,81000.0,16.5008,16.5267,16.4748,16.4748,81000.0
2014-03-31 10:30:00,19.06,19.11,19.06,19.1,56400.0,16.4835,16.5267,16.4835,16.5181,56400.0
2014-03-31 10:40:00,19.09,19.15,19.08,19.13,119000.0,16.5094,16.5613,16.5008,16.544,119000.0
2014-03-31 10:50:00,19.13,19.23,19.13,19.2,181900.0,16.544,16.6305,16.544,16.6045,181900.0
2014-03-31 11:00:00,19.21,19.22,19.15,19.22,101900.0,16.6132,16.6218,16.5613,16.6218,101900.0
2014-03-31 11:10:00,19.22,19.25,19.2,19.24,93000.0,16.6218,16.6478,16.6045,16.6391,93000.0
2014-03-31 11:20:00,19.24,19.24,19.19,19.2,112900.0,16.6391,16.6391,16.5959,16.6045,112900.0
2014-03-31 11:30:00,19.2,19.22,19.19,19.22,62100.0,16.6045,16.6218,16.5959,16.6218,62100.0
2014-03-31 11:40:00,19.22,19.24,19.22,19.24,62500.0,16.6218,16.6391,16.6218,16.6391,62500.0
2014-03-31 11:50:00,19.24,19.25,19.23,19.25,86200.0,16.6391,16.6478,16.6305,16.6478,86200.0
2014-03-31 12:00:00,19.25,19.34,19.25,19.33,143300.0,16.6478,16.7256,16.6478,16.717,143300.0
2014-03-31 12:10:00,19.32,19.37,19.32,19.34,86500.0,16.7083,16.7516,16.7083,16.7256,86500.0
2014-03-31 12:20:00,19.35,19.37,19.34,19.35,51900.0,16.7343,16.7516,16.7256,16.7343,51900.0
2014-03-31 12:30:00,19.36,19.36,19.31,19.32,58100.0,16.7429,16.7429,16.6997,16.7083,58100.0
2014-03-31 12:40:00,19.32,19.34,19.31,19.34,43200.0,16.7083,16.7256,16.6997,16.7256,43200.0
2014-03-31 12:50:00,19.33,19.34,19.29,19.29,51800.0,16.717,16.7256,16.6824,16.6824,51800.0
2014-03-31 13:00:00,19.29,19.29,19.25,19.27,57700.0,16.6824,16.6824,16.6478,16.6651,57700.0
2014-03-31 13:10:00,19.27,19.29,19.26,19.27,41500.0,16.6651,16.6824,16.6564,16.6651,41500.0
2014-03-31 13:20:00,19.25,19.27,19.23,19.27,35200.0,16.6478,16.6651,16.6305,16.6651,35200.0
2014-03-31 13:30:00,19.27,19.27,19.2,19.21,68400.0,16.6651,16.6651,16.6045,16.6132,68400.0
2014-03-31 13:40:00,19.21,19.24,19.2,19.22,52100.0,16.6132,16.6391,16.6045,16.6218,52100.0
2014-03-31 13:50:00,19.22,19.24,19.18,19.18,77200.0,16.6218,16.6391,16.5872,16.5872,77200.0
2014-03-31 14:00:00,19.17,19.21,19.13,19.16,100900.0,16.5786,16.6132,16.544,16.5699,100900.0
2014-03-31 14:10:00,19.15,19.16,19.12,19.12,50200.0,16.5613,16.5699,16.5354,16.5354,50200.0
2014-03-31 14:20:00,19.12,19.15,19.11,19.11,50900.0,16.5354,16.5613,16.5267,16.5267,50900.0
2014-03-31 14:30:00,19.11,19.12,19.09,19.11,53600.0,16.5267,16.5354,16.5094,16.5267,53600.0
2014-03-31 14:40:00,19.12,19.17,19.1,19.17,73500.0,16.5354,16.5786,16.5181,16.5786,73500.0
2014-03-31 14:50:00,19.17,19.2,19.16,19.19,74800.0,16.5786,16.6045,16.5699,16.5959,74800.0
2014-03-31 15:00:00,19.19,19.19,19.17,19.19,33700.0,16.5959,16.5959,16.5786,16.5959,33700.0
2014-03-31 15:10:00,19.19,19.24,19.18,19.21,99300.0,16.5959,16.6391,16.5872,16.6132,99300.0
2014-03-31 15:20:00,19.21,19.22,19.2,19.21,62800.0,16.6132,16.6218,16.6045,16.6132,62800.0
2014-03-31 15:30:00,19.21,19.23,19.19,19.21,185900.0,16.6132,16.6305,16.5959,16.6132,185900.0
2014-03-31 15:40:00,19.21,19.22,19.16,19.16,270100.0,16.6132,16.6218,16.5699,16.5699,270100.0
2014-03-31 15:50:00,19.16,19.19,19.15,19.18,383800.0,16.5699,16.5959,16.5613,16.5872,383800.0
2014-04-01 09:30:00,19.21,19.3,19.11,19.29,168800.0,16.6132,16.691,16.5267,16.6824,168800.0
2014-04-01 09:40:00,19.3,19.35,19.23,19.26,144800.0,16.691,16.7343,16.6305,16.6564,144800.0
2014-04-01 09:50:00,19.25,19.35,19.25,19.33,107300.0,16.6478,16.7343,16.6478,16.717,107300.0
2014-04-01 10:00:00,19.34,19.44,19.33,19.4,107000.0,16.7256,16.8121,16.717,16.7775,107000.0
2014-04-01 10:10:00,19.41,19.43,19.36,19.41,196400.0,16.7861,16.8034,16.7429,16.7861,196400.0
2014-04-01 10:20:00,19.41,19.47,19.39,19.41,135100.0,16.7861,16.838,16.7689,16.7861,135100.0
2014-04-01 10:30:00,19.41,19.49,19.39,19.48,140800.0,16.7861,16.8553,16.7689,16.8467,140800.0
2014-04-01 10:40:00,19.48,19.53,19.43,19.44,197700.0,16.8467,16.8899,16.8034,16.8121,197700.0
2014-04-01 10:50:00,19.44,19.5,19.42,19.5,149600.0,16.8121,16.864,16.7948,16.864,149600.0
2014-04-01 11:00:00,19.49,19.5,19.46,19.46,136400.0,16.8553,16.864,16.8294,16.8294,136400.0
2014-04-01 11:10:00,19.46,19.54,19.46,19.53,154600.0,16.8294,16.8986,16.8294,16.8899,154600.0
2014-04-01 11:20:00,19.52,19.64,19.51,19.64,173200.0,16.8813,16.9851,16.8726,16.9851,173200.0
2014-04-01 11:30:00,19.64,19.67,19.59,19.64,124900.0,16.9851,17.011,16.9418,16.9851,124900.0
2014-04-01 11:40:00,19.63,19.69,19.63,19.64,176600.0,16.9764,17.0283,16.9764,16.9851,176600.0
2014-04-01 11:50:00,19.64,19.66,19.62,19.63,184000.0,16.9851,17.0024,16.9678,16.9764,184000.0
2014-04-01 12:00:00,19.62,19.63,19.57,19.6,91200.0,16.9678,16.9764,16.9245,16.9505,91200.0
2014-04-01 12:10:00,19.6,19.65,19.59,19.64,78600.0,16.9505,16.9937,16.9418,16.9851,78600.0
2014-04-01 12:20:00,19.64,19.65,19.61,19.64,57300.0,16.9851,16.9937,16.9591,16.9851,57300.0
2014-04-01 12:30:00,19.63,19.64,19.61,19.63,35300.0,16.9764,16.9851,16.9591,16.9764,35300.0
2014-04-01 12:40:00,19.63,19.65,19.57,19.57,79800.0,16.9764,16.9937,16.9245,16.9245,79800.0
2014-04-01 12:50:00,19.57,19.58,19.5,19.5,152500.0,16.9245,16.9332,16.864,16.864,152500.0
2014-04-01 13:00:00,19.51,19.51,19.46,19.47,144800.0,16.8726,16.8726,16.8294,16.838,144800.0
2014-04-01 13:10:00,19.48,19.51,19.45,19.49,126400.0,16.8467,16.8726,16.8207,16.8553,126400.0
2014-04-01 13:20:00,19.5,19.53,19.5,19.51,75700.0,16.864,16.8899,16.864,16.8726,75700.0
2014-04-01 13:30:00,19.51,19.53,19.5,19.53,88800.0,16.8726,16.8899,16.864,16.8899,88800.0
2014-04-01 13:40:00,19.52,19.54,19.52,19.53,63600.0,16.8813,16.8986,16.8813,16.8899,63600.0
2014-04-01 13:50:00,19.54,19.6,19.53,19.55,70800.0,16.8986,16.9505,16.8899,16.9072,70800.0
2014-04-01 14:00:00,19.55,19.58,19.53,19.55,42000.0,16.9072,16.9332,16.8899,16.9072,42000.0
2014-04-01 14:10:00,19.55,19.58,19.54,19.57,70600.0,16.9072,16.9332,16.8986,16.9245,70600.0
2014-04-01 14:20:00,19.57,19.58,19.56,19.58,85700.0,16.9245,16.9332,16.9159,16.9332,85700.0
2014-04-01 14:30:00,19.58,19.62,19.57,19.62,122300.0,16.9332,16.9678,16.9245,16.9678,122300.0
2014-04-01 14:40:00,19.62,19.62,19.57,19.57,184200.0,16.9678,16.9678,16.9245,16.9245,184200.0
2014-04-01 14:50:00,19.57,19.6,19.57,19.58,88300.0,16.9245,16.9505,16.9245,16.9332,88300.0
2014-04-01 15:00:00,19.57,19.6,19.56,19.6,96300.0,16.9245,16.9505,16.9159,16.9505,96300.0
2014-04-01 15:10:00,19.6,19.61,19.58,19.6,223900.0,16.9505,16.9591,16.9332,16.9505,223900.0
2014-04-01 15:20:00,19.6,19.61,19.59,19.61,98900.0,16.9505,16.9591,16.9418,16.9591,98900.0
2014-04-01 15:30:00,19.6,19.61,19.57,19.6,283300.0,16.9505,16.9591,16.9245,16.9505,283300.0
2014-04-01 15:40:00,19.6,19.63,19.58,19.63,329000.0,16.9505,16.9764,16.9332,16.9764,329000.0
2014-04-01 15:50:00,19.62,19.64,19.6,19.62,738100.0,16.9678,16.9851,16.9505,16.9678,738100.0
2014-04-02 09:30:00,19.64,19.65,19.4,19.5,161800.0,16.9851,16.9937,16.7775,16.864,161800.0
2014-04-02 09:40:00,19.49,19.56,19.48,19.53,105400.0,16.8553,16.9159,16.8467,16.8899,105400.0
2014-04-02 09:50:00,19.53,19.61,19.52,19.54,139200.0,16.8899,16.9591,16.8813,16.8986,139200.0
2014-04-02 10:00:00,19.55,19.65,19.55,19.64,162800.0,16.9072,16.9937,16.9072,16.9851,162800.0
2014-04-02 10:10:00,19.63,19.64,19.54,19.59,124500.0,16.9764,16.9851,16.8986,16.9418,124500.0
2014-04-02 10:20:00,19.59,19.64,19.57,19.63,102000.0,16.9418,16.9851,16.9245,16.9764,102000.0
2014-04-02 10:30:00,19.64,19.68,19.63,19.64,94200.0,16.9851,17.0196,16.9764,16.9851,94200.0
2014-04-02 10:40:00,19.64,19.64,19.57,19.61,73700.0,16.9851,16.9851,16.9245,16.9591,73700.0
2014-04-02 10:50:00,19.61,19.67,19.61,19.64,82400.0,16.9591,17.011,16.9591,16.9851,82400.0
2014-04-02 11:00:00,19.65,19.72,19.65,19.72,73000.0,16.9937,17.0542,16.9937,17.0542,73000.0
2014-04-02 11:10:00,19.72,19.72,19.67,19.68,104500.0,17.0542,17.0542,17.011,17.0196,104500.0
2014-04-02 11:20:00,19.67,19.77,19.67,19.76,107400.0,17.011,17.0975,17.011,17.0888,107400.0
2014-04-02 11:30:00,19.75,19.77,19.73,19.76,69800.0,17.0802,17.0975,17.0629,17.0888,69800.0
2014-04-02 11:40:00,19.75,19.77,19.74,19.76,82000.0,17.0802,17.0975,17.0715,17.0888,82000.0
2014-04-02 11:50:00,19.75,19.8,19.75,19.76,64300.0,17.0802,17.1234,17.0802,17.0888,64300.0
2014-04-02 12:00:00,19.76,19.76,19.69,19.76,122900.0,17.0888,17.0888,17.0283,17.0888,122900.0
2014-04-02 12:10:00,19.76,19.78,19.71,19.71,81700.0,17.0888,17.1061,17.0456,17.0456,81700.0
2014-04-02 12:20:00,19.71,19.75,19.71,19.74,80200.0,17.0456,17.0802,17.0456,17.0715,80200.0
2014-04-02 12:30:00,19.74,19.78,19.72,19.74,49200.0,17.0715,17.1061,17.0542,17.0715,49200.0
2014-04-02 12:40:00,19.73,19.77,19.73,19.74,30100.0,17.0629,17.0975,17.0629,17.0715,30100.0
2014-04-02 12:50:00,19.74,19.76,19.73,19.73,74700.0,17.0715,17.0888,17.0629,17.0629,74700.0
2014-04-02 13:00:00,19.73,19.75,19.71,19.73,46300.0,17.0629,17.0802,17.0456,17.0629,46300.0
2014-04-02 13:10:00,19.72,19.73,19.69,19.72,61500.0,17.0542,17.0629,17.0283,17.0542,61500.0
2014-04-02 13:20:00,19.72,19.73,19.68,19.71,81400.0,17.0542,17.0629,17.0196,17.0456,81400.0
2014-04-02 13:30:00,19.71,19.74,19.69,19.7,61500.0,17.0456,17.0715,17.0283,17.0369,61500.0
2014-04-02 13:40:00,19.69,19.72,19.66,19.68,76400.0,17.0283,17.0542,17.0024,17.0196,76400.0
2014-04-02 13:50:00,19.68,19.71,19.67,19.68,64400.0,17.0196,17.0456,17.011,17.0196,64400.0
2014-04-02 14:00:00,19.68,19.71,19.66,19.71,60600.0,17.0196,17.0456,17.0024,17.0456,60600.0
2014-04-02 14:10:00,19.71,19.77,19.7,19.75,78900.0,17.0456,17.0975,17.0369,17.0802,78900.0
2014-04-02 14:20:00,19.75,19.78,19.74,19.76,49200.0,17.0802,17.1061,17.0715,17.0888,49200.0
2014-04-02 14:30:00,19.76,19.78,19.71,19.76,122000.0,17.0888,17.1061,17.0456,17.0888,122000.0
2014-04-02 14:40:00,19.76,19.77,19.73,19.75,64900.0,17.0888,17.0975,17.0629,17.0802,64900.0
2014-04-02 14:50:00,19.76,19.78,19.73,19.77,71500.0,17.0888,17.1061,17.0629,17.0975,71500.0
2014-04-02 15:00:00,19.76,19.77,19.75,19.76,59300.0,17.0888,17.0975,17.0802,17.0888,59300.0
2014-04-02 15:10:00,19.76,19.77,19.74,19.74,68700.0,17.0888,17.0975,17.0715,17.0715,68700.0
2014-04-02 15:20:00,19.74,19.78,19.72,19.78,61600.0,17.0715,17.1061,17.0542,17.1061,61600.0
2014-04-02 15:30:00,19.78,19.79,19.73,19.75,165900.0,17.1061,17.1148,17.0629,17.0802,165900.0
2014-04-02 15:40:00,19.75,19.76,19.73,19.73,183700.0,17.0802,17.0888,17.0629,17.0629,183700.0
2014-04-02 15:50:00,19.74,19.74,19.69,19.7,408400.0,17.0715,17.0715,17.0283,17.0369,408400.0
2014-04-03 09:30:00,19.65,19.7,19.42,19.43,172700.0,16.9937,17.0369,16.7948,16.8034,172700.0
2014-04-03 09:40:00,19.44,19.56,19.37,19.43,187900.0,16.8121,16.9159,16.7516,16.8034,187900.0
2014-04-03 09:50:00,19.43,19.56,19.41,19.51,115500.0,16.8034,16.9159,16.7861,16.8726,115500.0
2014-04-03 10:00:00,19.5,19.59,19.49,19.56,189200.0,16.864,16.9418,16.8553,16.9159,189200.0
2014-04-03 10:10:00,19.55,19.69,19.55,19.68,121500.0,16.9072,17.0283,16.9072,17.0196,121500.0
2014-04-03 10:20:00,19.68,19.71,19.64,19.7,111600.0,17.0196,17.0456,16.9851,17.0369,111600.0
2014-04-03 10:30:00,19.71,19.76,19.69,19.7,135300.0,17.0456,17.0888,17.0283,17.0369,135300.0
2014-04-03 10:40:00,19.71,19.74,19.7,19.71,57600.0,17.0456,17.0715,17.0369,17.0456,57600.0
2014-04-03 10:50:00,19.72,19.79,19.71,19.78,76700.0,17.0542,17.1148,17.0456,17.1061,76700.0
2014-04-03 11:00:00,19.77,19.78,19.68,19.7,127800.0,17.0975,17.1061,17.0196,17.0369,127800.0
2014-04-03 11:10:00,19.7,19.71,19.67,19.7,61300.0,17.0369,17.0456,17.011,17.0369,61300.0
2014-04-03 11:20:00,19.7,19.74,19.67,19.73,51800.0,17.0369,17.0715,17.011,17.0629,51800.0
2014-04-03 11:30:00,19.73,19.75,19.7,19.74,56600.0,17.0629,17.0802,17.0369,17.0715,56600.0
2014-04-03 11:40:00,19.73,19.74,19.69,19.71,33500.0,17.0629,17.0715,17.0283,17.0456,33500.0
2014-04-03 11:50:00,19.7,19.71,19.68,19.7,30100.0,17.0369,17.0456,17.0196,17.0369,30100.0
2014-04-03 12:00:00,19.7,19.73,19.69,19.71,40800.0,17.0369,17.0629,17.0283,17.0456,40800.0
2014-04-03 12:10:00,19.71,19.71,19.67,19.71,30000.0,17.0456,17.0456,17.011,17.0456,30000.0
2014-04-03 12:20:00,19.7,19.71,19.68,19.7,22000.0,17.0369,17.0456,17.0196,17.0369,22000.0
2014-04-03 12:30:00,19.7,19.71,19.66,19.69,33300.0,17.0369,17.0456,17.0024,17.0283,33300.0
2014-04-03 12:40:00,19.68,19.7,19.66,19.68,30000.0,17.0196,17.0369,17.0024,17.0196,30000.0
2014-04-03 12:50:00,19.69,19.71,19.67,19.69,70300.0,17.0283,17.0456,17.011,17.0283,70300.0
2014-04-03 13:00:00,19.69,19.72,19.69,19.7,17400.0,17.0283,17.0542,17.0283,17.0369,17400.0
2014-04-03 13:10:00,19.71,19.74,19.71,19.73,56200.0,17.0456,17.0715,17.0456,17.0629,56200.0
2014-04-03 13:20:00,19.73,19.75,19.73,19.74,22800.0,17.0629,17.0802,17.0629,17.0715,22800.0
2014-04-03 13:30:00,19.74,19.75,19.71,19.74,53500.0,17.0715,17.0802,17.0456,17.0715,53500.0
2014-04-03 13:40:00,19.74,19.77,19.74,19.76,23900.0,17.0715,17.0975,17.0715,17.0888,23900.0
2014-04-03 13:50:00,19.76,19.77,19.69,19.71,53500.0,17.0888,17.0975,17.0283,17.0456,53500.0
2014-04-03 14:00:00,19.71,19.72,19.69,19.71,40800.0,17.0456,17.0542,17.0283,17.0456,40800.0
2014-04-03 14:10:00,19.71,19.73,19.69,19.72,24800.0,17.0456,17.0629,17.0283,17.0542,24800.0
2014-04-03 14:20:00,19.72,19.72,19.68,19.68,51200.0,17.0542,17.0542,17.0196,17.0196,51200.0
2014-04-03 14:30:00,19.68,19.7,19.64,19.64,64700.0,17.0196,17.0369,16.9851,16.9851,64700.0
2014-04-03 14:40:00,19.64,19.71,19.64,19.71,61700.0,16.9851,17.0456,16.9851,17.0456,61700.0
2014-04-03 14:50:00,19.71,19.72,19.69,19.72,51500.0,17.0456,17.0542,17.0283,17.0542,51500.0
2014-04-03 15:00:00,19.72,19.73,19.69,19.69,61700.0,17.0542,17.0629,17.0283,17.0283,61700.0
2014-04-03 15:10:00,19.69,19.71,19.69,19.71,32000.0,17.0283,17.0456,17.0283,17.0456,32000.0
2014-04-03 15:20:00,19.71,19.71,19.67,19.71,79400.0,17.0456,17.0456,17.011,17.0456,79400.0
2014-04-03 15:30:00,19.71,19.73,19.7,19.73,85200.0,17.0456,17.0629,17.0369,17.0629,85200.0
2014-04-03 15:40:00,19.73,19.74,19.71,19.72,119800.0,17.0629,17.0715,17.0456,17.0542,119800.0
2014-04-03 15:50:00,19.73,19.74,19.7,19.72,338500.0,17.0629,17.0715,17.0369,17.0542,338500.0
2014-04-04 09:30:00,19.8,19.96,19.71,19.95,167000.0,17.1234,17.2618,17.0456,17.2532,167000.0
2014-04-04 09:40:00,19.94,20.07,19.86,20.04,332100.0,17.2445,17.3569,17.1753,17.331,332100.0
2014-04-04 09:50:00,20.03,20.03,19.87,19.95,395800.0,17.3223,17.3223,17.184,17.2532,395800.0
2014-04-04 10:00:00,19.96,19.99,19.91,19.95,748500.0,17.2618,17.2877,17.2186,17.2532,748500.0
2014-04-04 10:10:00,19.95,20.01,19.9,20.0,677800.0,17.2532,17.305,17.2099,17.2964,677800.0
2014-04-04 10:20:00,19.99,20.13,19.97,20.07,409900.0,17.2877,17.4088,17.2704,17.3569,409900.0
2014-04-04 10:30:00,20.08,20.12,20.02,20.05,191000.0,17.3656,17.4002,17.3137,17.3396,191000.0
2014-04-04 10:40:00,20.05,20.1,20.02,20.09,350400.0,17.3396,17.3829,17.3137,17.3742,350400.0
2014-04-04 10:50:00,20.1,20.15,20.09,20.1,252700.0,17.3829,17.4261,17.3742,17.3829,252700.0
2014-04-04 11:00:00,20.1,20.13,20.0,20.0,169000.0,17.3829,17.4088,17.2964,17.2964,169000.0
2014-04-04 11:10:00,20.01,20.02,19.93,19.96,104000.0,17.305,17.3137,17.2359,17.2618,104000.0
2014-04-04 11:20:00,19.97,19.99,19.91,19.95,112500.0,17.2704,17.2877,17.2186,17.2532,112500.0
2014-04-04 11:30:00,19.95,20.0,19.92,19.94,80700.0,17.2532,17.2964,17.2272,17.2445,80700.0
2014-04-04 11:40:00,19.94,19.94,19.82,19.84,138300.0,17.2445,17.2445,17.1407,17.158,138300.0
2014-04-04 11:50:00,19.84,19.87,19.81,19.86,88000.0,17.158,17.184,17.1321,17.1753,88000.0
2014-04-04 12:00:00,19.86,19.86,19.76,19.76,105900.0,17.1753,17.1753,17.0888,17.0888,105900.0
2014-04-04 12:10:00,19.76,19.76,19.68,19.72,218000.0,17.0888,17.0888,17.0196,17.0542,218000.0
2014-04-04 12:20:00,19.71,19.73,19.69,19.69,58100.0,17.0456,17.0629,17.0283,17.0283,58100.0
2014-04-04 12:30:00,19.69,19.71,19.63,19.64,138900.0,17.0283,17.0456,16.9764,16.9851,138900.0
2014-04-04 12:40:00,19.65,19.69,19.63,19.68,66100.0,16.9937,17.0283,16.9764,17.0196,66100.0
2014-04-04 12:50:00,19.68,19.68,19.58,19.62,75000.0,17.0196,17.0196,16.9332,16.9678,75000.0
2014-04-04 13:00:00,19.62,19.64,19.55,19.59,72800.0,16.9678,16.9851,16.9072,16.9418,72800.0
2014-04-04 13:10:00,19.6,19.64,19.56,19.64,44900.0,16.9505,16.9851,16.9159,16.9851,44900.0
2014-04-04 13:20:00,19.64,19.64,19.6,19.63,41400.0,16.9851,16.9851,16.9505,16.9764,41400.0
2014-04-04 13:30:00,19.62,19.64,19.6,19.62,74400.0,16.9678,16.9851,16.9505,16.9678,74400.0
2014-04-04 13:40:00,19.63,19.69,19.59,19.65,140400.0,16.9764,17.0283,16.9418,16.9937,140400.0
2014-04-04 13:50:00,19.64,19.65,19.56,19.59,83700.0,16.9851,16.9937,16.9159,16.9418,83700.0
2014-04-04 14:00:00,19.59,19.61,19.47,19.47,127500.0,16.9418,16.9591,16.838,16.838,127500.0
2014-04-04 14:10:00,19.48,19.55,19.47,19.51,132300.0,16.8467,16.9072,16.838,16.8726,132300.0
2014-04-04 14:20:00,19.51,19.51,19.43,19.43,113000.0,16.8726,16.8726,16.8034,16.8034,113000.0
2014-04-04 14:30:00,19.43,19.43,19.3,19.33,288200.0,16.8034,16.8034,16.691,16.717,288200.0
2014-04-04 14:40:00,19.34,19.41,19.33,19.41,93500.0,16.7256,16.7861,16.717,16.7861,93500.0
2014-04-04 14:50:00,19.41,19.48,19.41,19.48,66600.0,16.7861,16.8467,16.7861,16.8467,66600.0
2014-04-04 15:00:00,19.48,19.48,19.44,19.46,78100.0,16.8467,16.8467,16.8121,16.8294,78100.0
2014-04-04 15:10:00,19.46,19.56,19.46,19.56,139300.0,16.8294,16.9159,16.8294,16.9159,139300.0
2014-04-04 15:20:00,19.55,19.57,19.55,19.56,93800.0,16.9072,16.9245,16.9072,16.9159,93800.0
2014-04-04 15:30:00,19.56,19.56,19.5,19.54,180100.0,16.9159,16.9159,16.864,16.8986,180100.0
2014-04-04 15:40:00,19.53,19.55,19.51,19.55,355600.0,16.8899,16.9072,16.8726,16.9072,355600.0
2014-04-04 15:50:00,19.55,19.55,19.49,19.5,501200.0,16.9072,16.9072,16.8553,16.864,501200.0
2014-04-07 09:30:00,19.46,19.52,19.3,19.38,254600.0,16.8294,16.8813,16.691,16.7602,254600.0
2014-04-07 09:40:00,19.37,19.4,19.26,19.29,141500.0,16.7516,16.7775,16.6564,16.6824,141500.0
2014-04-07 09:50:00,19.3,19.37,19.29,19.34,114800.0,16.691,16.7516,16.6824,16.7256,114800.0
2014-04-07 10:00:00,19.33,19.33,19.25,19.29,117900.0,16.717,16.717,16.6478,16.6824,117900.0
2014-04-07 10:10:00,19.29,19.32,19.15,19.21,122300.0,16.6824,16.7083,16.5613,16.6132,122300.0
2014-04-07 10:20:00,19.21,19.25,19.18,19.23,144700.0,16.6132,16.6478,16.5872,16.6305,144700.0
2014-04-07 10:30:00,19.23,19.26,19.18,19.2,121900.0,16.6305,16.6564,16.5872,16.6045,121900.0
2014-04-07 10:40:00,19.19,19.22,19.13,19.15,92000.0,16.5959,16.6218,16.544,16.5613,92000.0
2014-04-07 10:50:00,19.14,19.15,19.07,19.11,227600.0,16.5526,16.5613,16.4921,16.5267,227600.0
2014-04-07 11:00:00,19.11,19.16,19.06,19.15,97400.0,16.5267,16.5699,16.4835,16.5613,97400.0
2014-04-07 11:10:00,19.14,19.16,19.06,19.07,101400.0,16.5526,16.5699,16.4835,16.4921,101400.0
2014-04-07 11:20:00,19.07,19.07,18.97,18.99,186400.0,16.4921,16.4921,16.4056,16.4229,186400.0
2014-04-07 11:30:00,18.99,19.03,18.98,19.01,174500.0,16.4229,16.4575,16.4143,16.4402,174500.0
2014-04-07 11:40:00,19.01,19.07,19.0,19.05,51400.0,16.4402,16.4921,16.4316,16.4748,51400.0
2014-04-07 11:50:00,19.05,19.05,18.98,19.03,83500.0,16.4748,16.4748,16.4143,16.4575,83500.0
2014-04-07 12:00:00,19.02,19.03,18.94,18.94,101900.0,16.4489,16.4575,16.3797,16.3797,101900.0
2014-04-07 12:10:00,18.94,18.96,18.9,18.9,76400.0,16.3797,16.397,16.3451,16.3451,76400.0
2014-04-07 12:20:00,18.9,18.99,18.9,18.95,87100.0,16.3451,16.4229,16.3451,16.3883,87100.0
2014-04-07 12:30:00,18.96,19.03,18.94,19.03,76100.0,16.397,16.4575,16.3797,16.4575,76100.0
2014-04-07 12:40:00,19.04,19.1,19.04,19.04,181500.0,16.4662,16.5181,16.4662,16.4662,181500.0
2014-04-07 12:50:00,19.04,19.07,19.04,19.04,109000.0,16.4662,16.4921,16.4662,16.4662,109000.0
2014-04-07 13:00:00,19.04,19.05,18.93,18.93,172500.0,16.4662,16.4748,16.371,16.371,172500.0
2014-04-07 13:10:00,18.94,18.99,18.94,18.98,59700.0,16.3797,16.4229,16.3797,16.4143,59700.0
2014-04-07 13:20:00,18.98,19.04,18.96,19.0,125800.0,16.4143,16.4662,16.397,16.4316,125800.0
2014-04-07 13:30:00,18.99,19.01,18.95,18.96,132600.0,16.4229,16.4402,16.3883,16.397,132600.0
2014-04-07 13:40:00,18.97,18.98,18.93,18.96,113000.0,16.4056,16.4143,16.371,16.397,113000.0
2014-04-07 13:50:00,18.96,18.98,18.93,18.98,50200.0,16.397,16.4143,16.371,16.4143,50200.0
2014-04-07 14:00:00,18.98,18.98,18.92,18.97,243700.0,16.4143,16.4143,16.3624,16.4056,243700.0
2014-04-07 14:10:00,18.96,18.96,18.92,18.92,74700.0,16.397,16.397,16.3624,16.3624,74700.0
2014-04-07 14:20:00,18.92,18.93,18.91,18.91,137800.0,16.3624,16.371,16.3537,16.3537,137800.0
2014-04-07 14:30:00,18.91,18.92,18.87,18.87,161600.0,16.3537,16.3624,16.3191,16.3191,161600.0
2014-04-07 14:40:00,18.88,18.99,18.87,18.98,160200.0,16.3278,16.4229,16.3191,16.4143,160200.0
2014-04-07 14:50:00,18.98,19.04,18.98,19.03,144500.0,16.4143,16.4662,16.4143,16.4575,144500.0
2014-04-07 15:00:00,19.02,19.04,18.96,19.0,115900.0,16.4489,16.4662,16.397,16.4316,115900.0
2014-04-07 15:10:00,19.0,19.04,18.98,19.02,139800.0,16.4316,16.4662,16.4143,16.4489,139800.0
2014-04-07 15:20:00,19.02,19.03,18.99,19.03,110100.0,16.4489,16.4575,16.4229,16.4575,110100.0
2014-04-07 15:30:00,19.03,19.03,18.99,19.03,188900.0,16.4575,16.4575,16.4229,16.4575,188900.0
2014-04-07 15:40:00,19.03,19.04,19.01,19.03,352200.0,16.4575,16.4662,16.4402,16.4575,352200.0
2014-04-07 15:50:00,19.03,19.04,19.01,19.02,729600.0,16.4575,16.4662,16.4402,16.4489,729600.0
2014-04-08 09:30:00,19.07,19.29,18.99,19.25,159300.0,16.4921,16.6824,16.4229,16.6478,159300.0
2014-04-08 09:40:00,19.26,19.33,19.22,19.31,244400.0,16.6564,16.717,16.6218,16.6997,244400.0
2014-04-08 09:50:00,19.32,19.34,19.17,19.19,194600.0,16.7083,16.7256,16.5786,16.5959,194600.0
2014-04-08 10:00:00,19.18,19.27,19.17,19.19,214200.0,16.5872,16.6651,16.5786,16.5959,214200.0
2014-04-08 10:10:00,19.19,19.21,19.09,19.1,376000.0,16.5959,16.6132,16.5094,16.5181,376000.0
2014-04-08 10:20:00,19.09,19.1,18.94,18.94,254000.0,16.5094,16.5181,16.3797,16.3797,254000.0
2014-04-08 10:30:00,18.93,19.09,18.93,19.05,507000.0,16.371,16.5094,16.371,16.4748,507000.0
2014-04-08 10:40:00,19.06,19.06,19.0,19.01,191800.0,16.4835,16.4835,16.4316,16.4402,191800.0
2014-04-08 10:50:00,19.01,19.11,19.01,19.11,412100.0,16.4402,16.5267,16.4402,16.5267,412100.0
2014-04-08 11:00:00,19.1,19.26,19.1,19.23,174300.0,16.5181,16.6564,16.5181,16.6305,174300.0
2014-04-08 11:10:00,19.22,19.28,19.16,19.26,146800.0,16.6218,16.6737,16.5699,16.6564,146800.0
2014-04-08 11:20:00,19.26,19.34,19.22,19.23,327400.0,16.6564,16.7256,16.6218,16.6305,327400.0
2014-04-08 11:30:00,19.24,19.24,19.18,19.19,179100.0,16.6391,16.6391,16.5872,16.5959,179100.0
2014-04-08 11:40:00,19.2,19.21,19.13,19.13,164300.0,16.6045,16.6132,16.544,16.544,164300.0
2014-04-08 11:50:00,19.14,19.16,19.11,19.14,117300.0,16.5526,16.5699,16.5267,16.5526,117300.0
2014-04-08 12:00:00,19.15,19.16,19.1,19.13,71400.0,16.5613,16.5699,16.5181,16.544,71400.0
2014-04-08 12:10:00,19.13,19.2,19.12,19.19,92400.0,16.544,16.6045,16.5354,16.5959,92400.0
2014-04-08 12:20:00,19.2,19.2,19.13,19.19,67200.0,16.6045,16.6045,16.544,16.5959,67200.0
2014-04-08 12:30:00,19.2,19.24,19.17,19.18,108400.0,16.6045,16.6391,16.5786,16.5872,108400.0
2014-04-08 12:40:00,19.17,19.18,19.11,19.12,70400.0,16.5786,16.5872,16.5267,16.5354,70400.0
2014-04-08 12:50:00,19.12,19.18,19.11,19.11,50100.0,16.5354,16.5872,16.5267,16.5267,50100.0
2014-04-08 13:00:00,19.11,19.15,19.11,19.12,40200.0,16.5267,16.5613,16.5267,16.5354,40200.0
2014-04-08 13:10:00,19.12,19.19,19.12,19.16,57300.0,16.5354,16.5959,16.5354,16.5699,57300.0
2014-04-08 13:20:00,19.15,19.22,19.15,19.19,60200.0,16.5613,16.6218,16.5613,16.5959,60200.0
2014-04-08 13:30:00,19.2,19.2,19.16,19.19,67500.0,16.6045,16.6045,16.5699,16.5959,67500.0
2014-04-08 13:40:00,19.19,19.19,19.14,19.16,50500.0,16.5959,16.5959,16.5526,16.5699,50500.0
2014-04-08 13:50:00,19.16,19.22,19.15,19.21,34300.0,16.5699,16.6218,16.5613,16.6132,34300.0
2014-04-08 14:00:00,19.22,19.23,19.12,19.12,109900.0,16.6218,16.6305,16.5354,16.5354,109900.0
2014-04-08 14:10:00,19.13,19.16,19.1,19.12,52000.0,16.544,16.5699,16.5181,16.5354,52000.0
2014-04-08 14:20:00,19.12,19.19,19.11,19.16,82300.0,16.5354,16.5959,16.5267,16.5699,82300.0
2014-04-08 14:30:00,19.15,19.18,19.12,19.13,83800.0,16.5613,16.5872,16.5354,16.544,83800.0
2014-04-08 14:40:00,19.13,19.15,19.09,19.13,82900.0,16.544,16.5613,16.5094,16.544,82900.0
2014-04-08 14:50:00,19.13,19.16,19.12,19.14,76900.0,16.544,16.5699,16.5354,16.5526,76900.0
2014-04-08 15:00:00,19.14,19.17,19.13,19.16,125300.0,16.5526,16.5786,16.544,16.5699,125300.0
2014-04-08 15:10:00,19.16,19.2,19.15,19.16,122100.0,16.5699,16.6045,16.5613,16.5699,122100.0
2014-04-08 15:20:00,19.16,19.19,19.16,19.18,135900.0,16.5699,16.5959,16.5699,16.5872,135900.0
2014-04-08 15:30:00,19.19,19.22,19.18,19.22,125400.0,16.5959,16.6218,16.5872,16.6218,125400.0
2014-04-08 15:40:00,19.22,19.23,19.17,19.18,453000.0,16.6218,16.6305,16.5786,16.5872,453000.0
2014-04-08 15:50:00,19.18,19.18,19.12,19.12,704200.0,16.5872,16.5872,16.5354,16.5354,704200.0
2014-04-09 09:30:00,19.21,19.21,19.01,19.04,151000.0,16.6132,16.6132,16.4402,16.4662,151000.0
2014-04-09 09:40:00,19.03,19.03,18.89,18.89,147100.0,16.4575,16.4575,16.3364,16.3364,147100.0
2014-04-09 09:50:00,18.89,18.96,18.81,18.81,240900.0,16.3364,16.397,16.2673,16.2673,240900.0
2014-04-09 10:00:00,18.81,18.87,18.8,18.83,168200.0,16.2673,16.3191,16.2586,16.2846,168200.0
2014-04-09 10:10:00,18.83,18.89,18.81,18.82,203700.0,16.2846,16.3364,16.2673,16.2759,203700.0
2014-04-09 10:20:00,18.82,18.87,18.81,18.82,277700.0,16.2759,16.3191,16.2673,16.2759,277700.0
2014-04-09 10:30:00,18.82,18.89,18.82,18.84,206700.0,16.2759,16.3364,16.2759,16.2932,206700.0
2014-04-09 10:40:00,18.85,18.86,18.8,18.83,295100.0,16.3018,16.3105,16.2586,16.2846,295100.0
2014-04-09 10:50:00,18.84,18.86,18.81,18.84,177800.0,16.2932,16.3105,16.2673,16.2932,177800.0
2014-04-09 11:00:00,18.84,18.85,18.8,18.85,79600.0,16.2932,16.3018,16.2586,16.3018,79600.0
2014-04-09 11:10:00,18.85,18.86,18.83,18.83,97600.0,16.3018,16.3105,16.2846,16.2846,97600.0
2014-04-09 11:20:00,18.83,18.85,18.8,18.8,110300.0,16.2846,16.3018,16.2586,16.2586,110300.0
2014-04-09 11:30:00,18.8,18.8,18.75,18.78,138300.0,16.2586,16.2586,16.2154,16.2413,138300.0
2014-04-09 11:40:00,18.78,18.8,18.76,18.78,66700.0,16.2413,16.2586,16.224,16.2413,66700.0
2014-04-09 11:50:00,18.78,18.78,18.75,18.77,130200.0,16.2413,16.2413,16.2154,16.2327,130200.0
2014-04-09 12:00:00,18.77,18.77,18.71,18.71,92500.0,16.2327,16.2327,16.1808,16.1808,92500.0
2014-04-09 12:10:00,18.71,18.76,18.71,18.76,94400.0,16.1808,16.224,16.1808,16.224,94400.0
2014-04-09 12:20:00,18.76,18.85,18.76,18.83,82300.0,16.224,16.3018,16.224,16.2846,82300.0
2014-04-09 12:30:00,18.84,18.87,18.82,18.83,94500.0,16.2932,16.3191,16.2759,16.2846,94500.0
2014-04-09 12:40:00,18.83,18.86,18.82,18.86,73500.0,16.2846,16.3105,16.2759,16.3105,73500.0
2014-04-09 12:50:00,18.85,18.86,18.82,18.84,44700.0,16.3018,16.3105,16.2759,16.2932,44700.0
2014-04-09 13:00:00,18.84,18.88,18.84,18.86,43300.0,16.2932,16.3278,16.2932,16.3105,43300.0
2014-04-09 13:10:00,18.86,18.89,18.84,18.87,87100.0,16.3105,16.3364,16.2932,16.3191,87100.0
2014-04-09 13:20:00,18.86,18.86,18.83,18.84,30400.0,16.3105,16.3105,16.2846,16.2932,30400.0
2014-04-09 13:30:00,18.83,18.85,18.81,18.83,36800.0,16.2846,16.3018,16.2673,16.2846,36800.0
2014-04-09 13:40:00,18.83,18.87,18.82,18.84,63800.0,16.2846,16.3191,16.2759,16.2932,63800.0
2014-04-09 13:50:00,18.84,18.9,18.83,18.88,82200.0,16.2932,16.3451,16.2846,16.3278,82200.0
2014-04-09 14:00:00,18.88,19.17,18.88,19.13,529100.0,16.3278,16.5786,16.3278,16.544,529100.0
2014-04-09 14:10:00,19.14,19.21,19.11,19.17,170000.0,16.5526,16.6132,16.5267,16.5786,170000.0
2014-04-09 14:20:00,19.16,19.29,19.16,19.19,280600.0,16.5699,16.6824,16.5699,16.5959,280600.0
2014-04-09 14:30:00,19.2,19.23,19.2,19.22,82400.0,16.6045,16.6305,16.6045,16.6218,82400.0
2014-04-09 14:40:00,19.22,19.23,19.09,19.1,78900.0,16.6218,16.6305,16.5094,16.5181,78900.0
2014-04-09 14:50:00,19.09,19.12,19.04,19.06,82700.0,16.5094,16.5354,16.4662,16.4835,82700.0
2014-04-09 15:00:00,19.05,19.13,19.05,19.12,77800.0,16.4748,16.544,16.4748,16.5354,77800.0
2014-04-09 15:10:00,19.12,19.14,19.11,19.13,65600.0,16.5354,16.5526,16.5267,16.544,65600.0
2014-04-09 15:20:00,19.13,19.14,19.12,19.13,63100.0,16.544,16.5526,16.5354,16.544,63100.0
2014-04-09 15:30:00,19.13,19.17,19.11,19.17,141200.0,16.544,16.5786,16.5267,16.5786,141200.0
2014-04-09 15:40:00,19.17,19.18,19.15,19.18,177800.0,16.5786,16.5872,16.5613,16.5872,177800.0
2014-04-09 15:50:00,19.18,19.18,19.14,19.15,358600.0,16.5872,16.5872,16.5526,16.5613,358600.0
2014-04-10 09:30:00,19.17,19.25,19.03,19.25,143200.0,16.5786,16.6478,16.4575,16.6478,143200.0
2014-04-10 09:40:00,19.27,19.44,19.23,19.28,424600.0,16.6651,16.8121,16.6305,16.6737,424600.0
2014-04-10 09:50:00,19.27,19.33,19.19,19.26,248800.0,16.6651,16.717,16.5959,16.6564,248800.0
2014-04-10 10:00:00,19.26,19.41,19.21,19.39,265100.0,16.6564,16.7861,16.6132,16.7689,265100.0
2014-04-10 10:10:00,19.4,19.41,19.26,19.26,150900.0,16.7775,16.7861,16.6564,16.6564,150900.0
2014-04-10 10:20:00,19.26,19.32,19.24,19.31,143000.0,16.6564,16.7083,16.6391,16.6997,143000.0
2014-04-10 10:30:00,19.31,19.44,19.31,19.34,131100.0,16.6997,16.8121,16.6997,16.7256,131100.0
2014-04-10 10:40:00,19.33,19.33,19.21,19.23,125800.0,16.717,16.717,16.6132,16.6305,125800.0
2014-04-10 10:50:00,19.23,19.28,19.19,19.2,92200.0,16.6305,16.6737,16.5959,16.6045,92200.0
2014-04-10 11:00:00,19.19,19.2,19.11,19.15,116900.0,16.5959,16.6045,16.5267,16.5613,116900.0
2014-04-10 11:10:00,19.14,19.27,19.14,19.26,131100.0,16.5526,16.6651,16.5526,16.6564,131100.0
2014-04-10 11:20:00,19.26,19.26,19.1,19.14,96600.0,16.6564,16.6564,16.5181,16.5526,96600.0
2014-04-10 11:30:00,19.14,19.19,19.13,19.17,115200.0,16.5526,16.5959,16.544,16.5786,115200.0
2014-04-10 11:40:00,19.17,19.24,19.14,19.21,107300.0,16.5786,16.6391,16.5526,16.6132,107300.0
2014-04-10 11:50:00,19.2,19.24,19.19,19.19,44500.0,16.6045,16.6391,16.5959,16.5959,44500.0
2014-04-10 12:00:00,19.19,19.21,19.13,19.17,61600.0,16.5959,16.6132,16.544,16.5786,61600.0
2014-04-10 12:10:00,19.17,19.17,19.12,19.16,74100.0,16.5786,16.5786,16.5354,16.5699,74100.0
2014-04-10 12:20:00,19.16,19.17,19.11,19.15,65700.0,16.5699,16.5786,16.5267,16.5613,65700.0
2014-04-10 12:30:00,19.15,19.19,19.1,19.1,72000.0,16.5613,16.5959,16.5181,16.5181,72000.0
2014-04-10 12:40:00,19.11,19.11,19.04,19.07,93400.0,16.5267,16.5267,16.4662,16.4921,93400.0
2014-04-10 12:50:00,19.07,19.08,19.03,19.03,105400.0,16.4921,16.5008,16.4575,16.4575,105400.0
2014-04-10 13:00:00,19.04,19.13,19.03,19.12,84500.0,16.4662,16.544,16.4575,16.5354,84500.0
2014-04-10 13:10:00,19.11,19.12,19.03,19.03,87400.0,16.5267,16.5354,16.4575,16.4575,87400.0
2014-04-10 13:20:00,19.03,19.04,18.97,19.04,83100.0,16.4575,16.4662,16.4056,16.4662,83100.0
2014-04-10 13:30:00,19.04,19.04,19.01,19.04,27900.0,16.4662,16.4662,16.4402,16.4662,27900.0
2014-04-10 13:40:00,19.04,19.13,19.01,19.13,65600.0,16.4662,16.544,16.4402,16.544,65600.0
2014-04-10 13:50:00,19.13,19.18,19.1,19.18,77200.0,16.544,16.5872,16.5181,16.5872,77200.0
2014-04-10 14:00:00,19.18,19.2,19.16,19.19,52400.0,16.5872,16.6045,16.5699,16.5959,52400.0
2014-04-10 14:10:00,19.18,19.23,19.18,19.2,104200.0,16.5872,16.6305,16.5872,16.6045,104200.0
2014-04-10 14:20:00,19.2,19.2,19.16,19.17,63600.0,16.6045,16.6045,16.5699,16.5786,63600.0
2014-04-10 14:30:00,19.17,19.17,19.1,19.12,59800.0,16.5786,16.5786,16.5181,16.5354,59800.0
2014-04-10 14:40:00,19.13,19.14,19.1,19.1,84700.0,16.544,16.5526,16.5181,16.5181,84700.0
2014-04-10 14:50:00,19.1,19.12,19.05,19.07,97200.0,16.5181,16.5354,16.4748,16.4921,97200.0
2014-04-10 15:00:00,19.06,19.07,18.95,18.96,140100.0,16.4835,16.4921,16.3883,16.397,140100.0
2014-04-10 15:10:00,18.96,19.01,18.95,19.01,78300.0,16.397,16.4402,16.3883,16.4402,78300.0
2014-04-10 15:20:00,19.01,19.01,18.95,18.98,115500.0,16.4402,16.4402,16.3883,16.4143,115500.0
2014-04-10 15:30:00,18.98,18.99,18.94,18.96,227200.0,16.4143,16.4229,16.3797,16.397,227200.0
2014-04-10 15:40:00,18.96,19.02,18.95,19.0,265100.0,16.397,16.4489,16.3883,16.4316,265100.0
2014-04-10 15:50:00,19.01,19.01,18.94,18.94,411000.0,16.4402,16.4402,16.3797,16.3797,411000.0
2014-04-11 09:30:00,18.81,18.86,18.68,18.8,224600.0,16.2673,16.3105,16.1548,16.2586,224600.0
2014-04-11 09:40:00,18.8,18.9,18.78,18.87,255100.0,16.2586,16.3451,16.2413,16.3191,255100.0
2014-04-11 09:50:00,18.86,19.08,18.8,19.06,347800.0,16.3105,16.5008,16.2586,16.4835,347800.0
2014-04-11 10:00:00,19.03,19.04,18.84,18.9,96000.0,16.4575,16.4662,16.2932,16.3451,96000.0
2014-04-11 10:10:00,18.9,18.93,18.81,18.84,115700.0,16.3451,16.371,16.2673,16.2932,115700.0
2014-04-11 10:20:00,18.84,18.85,18.81,18.82,114100.0,16.2932,16.3018,16.2673,16.2759,114100.0
2014-04-11 10:30:00,18.81,18.87,18.8,18.82,138100.0,16.2673,16.3191,16.2586,16.2759,138100.0
2014-04-11 10:40:00,18.82,18.85,18.78,18.81,164500.0,16.2759,16.3018,16.2413,16.2673,164500.0
2014-04-11 10:50:00,18.8,18.94,18.8,18.93,104600.0,16.2586,16.3797,16.2586,16.371,104600.0
2014-04-11 11:00:00,18.94,18.95,18.88,18.88,94000.0,16.3797,16.3883,16.3278,16.3278,94000.0
2014-04-11 11:10:00,18.87,18.99,18.86,18.92,99900.0,16.3191,16.4229,16.3105,16.3624,99900.0
2014-04-11 11:20:00,18.92,18.92,18.8,18.83,122500.0,16.3624,16.3624,16.2586,16.2846,122500.0
2014-04-11 11:30:00,18.83,18.83,18.73,18.78,109900.0,16.2846,16.2846,16.1981,16.2413,109900.0
2014-04-11 11:40:00,18.79,18.79,18.69,18.71,70400.0,16.25,16.25,16.1635,16.1808,70400.0
2014-04-11 11:50:00,18.7,18.74,18.68,18.73,86400.0,16.1721,16.2067,16.1548,16.1981,86400.0
2014-04-11 12:00:00,18.73,18.77,18.72,18.75,58700.0,16.1981,16.2327,16.1894,16.2154,58700.0
2014-04-11 12:10:00,18.75,18.79,18.74,18.76,100800.0,16.2154,16.25,16.2067,16.224,100800.0
2014-04-11 12:20:00,18.75,18.81,18.74,18.78,82300.0,16.2154,16.2673,16.2067,16.2413,82300.0
2014-04-11 12:30:00,18.79,18.8,18.78,18.8,35800.0,16.25,16.2586,16.2413,16.2586,35800.0
2014-04-11 12:40:00,18.8,18.84,18.8,18.8,48900.0,16.2586,16.2932,16.2586,16.2586,48900.0
2014-04-11 12:50:00,18.8,18.82,18.75,18.77,56700.0,16.2586,16.2759,16.2154,16.2327,56700.0
2014-04-11 13:00:00,18.77,18.77,18.62,18.67,118100.0,16.2327,16.2327,16.1029,16.1462,118100.0
2014-04-11 13:10:00,18.66,18.72,18.64,18.64,64200.0,16.1375,16.1894,16.1202,16.1202,64200.0
2014-04-11 13:20:00,18.64,18.7,18.64,18.66,53200.0,16.1202,16.1721,16.1202,16.1375,53200.0
2014-04-11 13:30:00,18.67,18.69,18.63,18.66,48100.0,16.1462,16.1635,16.1116,16.1375,48100.0
2014-04-11 13:40:00,18.66,18.69,18.64,18.66,46200.0,16.1375,16.1635,16.1202,16.1375,46200.0
2014-04-11 13:50:00,18.67,18.68,18.64,18.65,43500.0,16.1462,16.1548,16.1202,16.1289,43500.0
2014-04-11 14:00:00,18.65,18.69,18.64,18.66,52000.0,16.1289,16.1635,16.1202,16.1375,52000.0
2014-04-11 14:10:00,18.66,18.7,18.64,18.68,91600.0,16.1375,16.1721,16.1202,16.1548,91600.0
2014-04-11 14:20:00,18.68,18.71,18.67,18.68,59000.0,16.1548,16.1808,16.1462,16.1548,59000.0
2014-04-11 14:30:00,18.67,18.69,18.66,18.66,45200.0,16.1462,16.1635,16.1375,16.1375,45200.0
2014-04-11 14:40:00,18.65,18.66,18.6,18.61,95900.0,16.1289,16.1375,16.0856,16.0943,95900.0
2014-04-11 14:50:00,18.62,18.69,18.61,18.67,85600.0,16.1029,16.1635,16.0943,16.1462,85600.0
2014-04-11 15:00:00,18.66,18.72,18.64,18.72,83000.0,16.1375,16.1894,16.1202,16.1894,83000.0
2014-04-11 15:10:00,18.72,18.72,18.69,18.72,75600.0,16.1894,16.1894,16.1635,16.1894,75600.0
2014-04-11 15:20:00,18.72,18.8,18.72,18.79,107800.0,16.1894,16.2586,16.1894,16.25,107800.0
2014-04-11 15:30:00,18.79,18.79,18.74,18.77,143700.0,16.25,16.25,16.2067,16.2327,143700.0
2014-04-11 15:40:00,18.77,18.8,18.73,18.77,242700.0,16.2327,16.2586,16.1981,16.2327,242700.0
2014-04-11 15:50:00,18.77,18.77,18.7,18.7,496100.0,16.2327,16.2327,16.1721,16.1721,496100.0
2014-04-14 09:30:00,18.84,18.9,18.75,18.83,89400.0,16.2932,16.3451,16.2154,16.2846,89400.0
2014-04-14 09:40:00,18.82,18.88,18.8,18.86,89200.0,16.2759,16.3278,16.2586,16.3105,89200.0
2014-04-14 09:50:00,18.86,18.93,18.83,18.88,105700.0,16.3105,16.371,16.2846,16.3278,105700.0
2014-04-14 10:00:00,18.89,18.99,18.89,18.94,103900.0,16.3364,16.4229,16.3364,16.3797,103900.0
2014-04-14 10:10:00,18.94,18.95,18.81,18.91,94100.0,16.3797,16.3883,16.2673,16.3537,94100.0
2014-04-14 10:20:00,18.91,18.91,18.77,18.77,95600.0,16.3537,16.3537,16.2327,16.2327,95600.0
2014-04-14 10:30:00,18.77,18.87,18.76,18.83,93700.0,16.2327,16.3191,16.224,16.2846,93700.0
2014-04-14 10:40:00,18.84,18.86,18.82,18.84,74400.0,16.2932,16.3105,16.2759,16.2932,74400.0
2014-04-14 10:50:00,18.83,18.89,18.79,18.84,82900.0,16.2846,16.3364,16.25,16.2932,82900.0
2014-04-14 11:00:00,18.84,18.84,18.78,18.78,75200.0,16.2932,16.2932,16.2413,16.2413,75200.0
2014-04-14 11:10:00,18.77,18.77,18.72,18.76,78900.0,16.2327,16.2327,16.1894,16.224,78900.0
2014-04-14 11:20:00,18.75,18.75,18.67,18.68,56500.0,16.2154,16.2154,16.1462,16.1548,56500.0
2014-04-14 11:30:00,18.68,18.77,18.68,18.75,54900.0,16.1548,16.2327,16.1548,16.2154,54900.0
2014-04-14 11:40:00,18.75,18.75,18.69,18.7,46400.0,16.2154,16.2154,16.1635,16.1721,46400.0
2014-04-14 11:50:00,18.7,18.72,18.67,18.67,51900.0,16.1721,16.1894,16.1462,16.1462,51900.0
2014-04-14 12:00:00,18.67,18.68,18.61,18.65,109100.0,16.1462,16.1548,16.0943,16.1289,109100.0
2014-04-14 12:10:00,18.65,18.67,18.62,18.67,43300.0,16.1289,16.1462,16.1029,16.1462,43300.0
2014-04-14 12:20:00,18.66,18.71,18.66,18.71,16800.0,16.1375,16.1808,16.1375,16.1808,16800.0
2014-04-14 12:30:00,18.71,18.77,18.7,18.72,48900.0,16.1808,16.2327,16.1721,16.1894,48900.0
2014-04-14 12:40:00,18.73,18.75,18.72,18.73,16600.0,16.1981,16.2154,16.1894,16.1981,16600.0
2014-04-14 12:50:00,18.73,18.75,18.72,18.74,15900.0,16.1981,16.2154,16.1894,16.2067,15900.0
2014-04-14 13:00:00,18.74,18.74,18.72,18.72,16700.0,16.2067,16.2067,16.1894,16.1894,16700.0
2014-04-14 13:10:00,18.72,18.74,18.7,18.7,33800.0,16.1894,16.2067,16.1721,16.1721,33800.0
2014-04-14 13:20:00,18.71,18.72,18.69,18.7,36900.0,16.1808,16.1894,16.1635,16.1721,36900.0
2014-04-14 13:30:00,18.7,18.76,18.7,18.74,42000.0,16.1721,16.224,16.1721,16.2067,42000.0
2014-04-14 13:40:00,18.74,18.76,18.73,18.74,28900.0,16.2067,16.224,16.1981,16.2067,28900.0
2014-04-14 13:50:00,18.74,18.74,18.72,18.72,35300.0,16.2067,16.2067,16.1894,16.1894,35300.0
2014-04-14 14:00:00,18.73,18.77,18.71,18.76,45900.0,16.1981,16.2327,16.1808,16.224,45900.0
2014-04-14 14:10:00,18.76,18.78,18.75,18.75,40800.0,16.224,16.2413,16.2154,16.2154,40800.0
2014-04-14 14:20:00,18.75,18.77,18.73,18.74,47500.0,16.2154,16.2327,16.1981,16.2067,47500.0
2014-04-14 14:30:00,18.74,18.77,18.71,18.76,34400.0,16.2067,16.2327,16.1808,16.224,34400.0
2014-04-14 14:40:00,18.76,18.77,18.74,18.77,74900.0,16.224,16.2327,16.2067,16.2327,74900.0
2014-04-14 14:50:00,18.77,18.8,18.75,18.75,57400.0,16.2327,16.2586,16.2154,16.2154,57400.0
2014-04-14 15:00:00,18.75,18.76,18.67,18.67,55400.0,16.2154,16.224,16.1462,16.1462,55400.0
2014-04-14 15:10:00,18.68,18.68,18.62,18.67,84600.0,16.1548,16.1548,16.1029,16.1462,84600.0
2014-04-14 15:20:00,18.66,18.7,18.64,18.7,98700.0,16.1375,16.1721,16.1202,16.1721,98700.0
2014-04-14 15:30:00,18.7,18.76,18.7,18.75,199800.0,16.1721,16.224,16.1721,16.2154,199800.0
2014-04-14 15:40:00,18.75,18.77,18.73,18.74,236100.0,16.2154,16.2327,16.1981,16.2067,236100.0
2014-04-14 15:50:00,18.73,18.77,18.73,18.77,360700.0,16.1981,16.2327,16.1981,16.2327,360700.0
2014-04-15 09:30:00,18.77,18.85,18.72,18.85,75700.0,16.2327,16.3018,16.1894,16.3018,75700.0
2014-04-15 09:40:00,18.84,18.95,18.84,18.92,95700.0,16.2932,16.3883,16.2932,16.3624,95700.0
2014-04-15 09:50:00,18.92,19.09,18.88,19.08,149100.0,16.3624,16.5094,16.3278,16.5008,149100.0
2014-04-15 10:00:00,19.07,19.07,18.75,18.84,184800.0,16.4921,16.4921,16.2154,16.2932,184800.0
2014-04-15 10:10:00,18.85,18.86,18.7,18.71,125600.0,16.3018,16.3105,16.1721,16.1808,125600.0
2014-04-15 10:20:00,18.71,18.71,18.53,18.55,215500.0,16.1808,16.1808,16.0251,16.0424,215500.0
2014-04-15 10:30:00,18.54,18.57,18.5,18.56,164500.0,16.0338,16.0597,15.9992,16.0511,164500.0
2014-04-15 10:40:00,18.57,18.68,18.57,18.65,112100.0,16.0597,16.1548,16.0597,16.1289,112100.0
2014-04-15 10:50:00,18.65,18.68,18.53,18.53,273200.0,16.1289,16.1548,16.0251,16.0251,273200.0
2014-04-15 11:00:00,18.52,18.54,18.43,18.47,400900.0,16.0165,16.0338,15.9386,15.9732,400900.0
2014-04-15 11:10:00,18.46,18.52,18.45,18.51,263700.0,15.9646,16.0165,15.9559,16.0078,263700.0
2014-04-15 11:20:00,18.52,18.55,18.49,18.54,207600.0,16.0165,16.0424,15.9905,16.0338,207600.0
2014-04-15 11:30:00,18.54,18.68,18.54,18.64,185400.0,16.0338,16.1548,16.0338,16.1202,185400.0
2014-04-15 11:40:00,18.63,18.64,18.46,18.46,130600.0,16.1116,16.1202,15.9646,15.9646,130600.0
2014-04-15 11:50:00,18.46,18.5,18.44,18.49,108700.0,15.9646,15.9992,15.9473,15.9905,108700.0
2014-04-15 12:00:00,18.49,18.49,18.37,18.41,205100.0,15.9905,15.9905,15.8867,15.9213,205100.0
2014-04-15 12:10:00,18.41,18.47,18.39,18.43,68400.0,15.9213,15.9732,15.904,15.9386,68400.0
2014-04-15 12:20:00,18.43,18.46,18.38,18.46,48600.0,15.9386,15.9646,15.8954,15.9646,48600.0
2014-04-15 12:30:00,18.46,18.48,18.39,18.39,193200.0,15.9646,15.9819,15.904,15.904,193200.0
2014-04-15 12:40:00,18.39,18.42,18.37,18.38,85700.0,15.904,15.93,15.8867,15.8954,85700.0
2014-04-15 12:50:00,18.38,18.42,18.37,18.41,75500.0,15.8954,15.93,15.8867,15.9213,75500.0
2014-04-15 13:00:00,18.4,18.41,18.36,18.36,109600.0,15.9127,15.9213,15.8781,15.8781,109600.0
2014-04-15 13:10:00,18.37,18.42,18.31,18.42,145700.0,15.8867,15.93,15.8348,15.93,145700.0
2014-04-15 13:20:00,18.43,18.45,18.41,18.45,141800.0,15.9386,15.9559,15.9213,15.9559,141800.0
2014-04-15 13:30:00,18.45,18.56,18.42,18.55,85100.0,15.9559,16.0511,15.93,16.0424,85100.0
2014-04-15 13:40:00,18.55,18.57,18.5,18.51,61700.0,16.0424,16.0597,15.9992,16.0078,61700.0
2014-04-15 13:50:00,18.51,18.58,18.48,18.57,61900.0,16.0078,16.0683,15.9819,16.0597,61900.0
2014-04-15 14:00:00,18.57,18.65,18.57,18.6,83900.0,16.0597,16.1289,16.0597,16.0856,83900.0
2014-04-15 14:10:00,18.6,18.61,18.56,18.56,76200.0,16.0856,16.0943,16.0511,16.0511,76200.0
2014-04-15 14:20:00,18.55,18.62,18.55,18.61,79100.0,16.0424,16.1029,16.0424,16.0943,79100.0
2014-04-15 14:30:00,18.61,18.68,18.61,18.68,84400.0,16.0943,16.1548,16.0943,16.1548,84400.0
2014-04-15 14:40:00,18.68,18.73,18.64,18.71,75100.0,16.1548,16.1981,16.1202,16.1808,75100.0
2014-04-15 14:50:00,18.7,18.73,18.67,18.68,74800.0,16.1721,16.1981,16.1462,16.1548,74800.0
2014-04-15 15:00:00,18.68,18.71,18.62,18.63,79400.0,16.1548,16.1808,16.1029,16.1116,79400.0
2014-04-15 15:10:00,18.63,18.7,18.63,18.7,147900.0,16.1116,16.1721,16.1116,16.1721,147900.0
2014-04-15 15:20:00,18.7,18.7,18.64,18.7,128300.0,16.1721,16.1721,16.1202,16.1721,128300.0
2014-04-15 15:30:00,18.7,18.7,18.64,18.66,160700.0,16.1721,16.1721,16.1202,16.1375,160700.0
2014-04-15 15:40:00,18.66,18.69,18.62,18.68,171600.0,16.1375,16.1635,16.1029,16.1548,171600.0
2014-04-15 15:50:00,18.68,18.71,18.67,18.68,385600.0,16.1548,16.1808,16.1462,16.1548,385600.0
2014-04-16 09:30:00,18.77,18.79,18.55,18.65,201000.0,16.2327,16.25,16.0424,16.1289,201000.0
2014-04-16 09:40:00,18.66,18.88,18.65,18.86,186800.0,16.1375,16.3278,16.1289,16.3105,186800.0
2014-04-16 09:50:00,18.87,18.88,18.81,18.86,119800.0,16.3191,16.3278,16.2673,16.3105,119800.0
2014-04-16 10:00:00,18.85,18.88,18.79,18.83,190800.0,16.3018,16.3278,16.25,16.2846,190800.0
2014-04-16 10:10:00,18.83,18.92,18.83,18.89,93200.0,16.2846,16.3624,16.2846,16.3364,93200.0
2014-04-16 10:20:00,18.9,18.99,18.9,18.92,125400.0,16.3451,16.4229,16.3451,16.3624,125400.0
2014-04-16 10:30:00,18.92,18.93,18.87,18.88,121000.0,16.3624,16.371,16.3191,16.3278,121000.0
2014-04-16 10:40:00,18.88,18.88,18.81,18.85,80500.0,16.3278,16.3278,16.2673,16.3018,80500.0
2014-04-16 10:50:00,18.84,18.86,18.76,18.76,132800.0,16.2932,16.3105,16.224,16.224,132800.0
2014-04-16 11:00:00,18.76,18.76,18.72,18.73,32900.0,16.224,16.224,16.1894,16.1981,32900.0
2014-04-16 11:10:00,18.72,18.78,18.71,18.75,79700.0,16.1894,16.2413,16.1808,16.2154,79700.0
2014-04-16 11:20:00,18.76,18.8,18.75,18.8,58700.0,16.224,16.2586,16.2154,16.2586,58700.0
2014-04-16 11:30:00,18.8,18.84,18.78,18.79,65100.0,16.2586,16.2932,16.2413,16.25,65100.0
2014-04-16 11:40:00,18.79,18.81,18.75,18.77,67200.0,16.25,16.2673,16.2154,16.2327,67200.0
2014-04-16 11:50:00,18.77,18.81,18.76,18.78,61000.0,16.2327,16.2673,16.224,16.2413,61000.0
2014-04-16 12:00:00,18.78,18.83,18.77,18.83,46400.0,16.2413,16.2846,16.2327,16.2846,46400.0
2014-04-16 12:10:00,18.82,18.86,18.82,18.82,48100.0,16.2759,16.3105,16.2759,16.2759,48100.0
2014-04-16 12:20:00,18.83,18.88,18.82,18.86,50500.0,16.2846,16.3278,16.2759,16.3105,50500.0
2014-04-16 12:30:00,18.85,18.88,18.84,18.85,57400.0,16.3018,16.3278,16.2932,16.3018,57400.0
2014-04-16 12:40:00,18.86,18.88,18.84,18.84,28700.0,16.3105,16.3278,16.2932,16.2932,28700.0
2014-04-16 12:50:00,18.85,18.85,18.78,18.78,50100.0,16.3018,16.3018,16.2413,16.2413,50100.0
2014-04-16 13:00:00,18.78,18.78,18.74,18.78,38600.0,16.2413,16.2413,16.2067,16.2413,38600.0
2014-04-16 13:10:00,18.77,18.82,18.76,18.79,49100.0,16.2327,16.2759,16.224,16.25,49100.0
2014-04-16 13:20:00,18.79,18.85,18.78,18.82,67700.0,16.25,16.3018,16.2413,16.2759,67700.0
2014-04-16 13:30:00,18.81,18.82,18.77,18.8,40600.0,16.2673,16.2759,16.2327,16.2586,40600.0
2014-04-16 13:40:00,18.8,18.86,18.79,18.85,36200.0,16.2586,16.3105,16.25,16.3018,36200.0
2014-04-16 13:50:00,18.84,18.84,18.79,18.8,52500.0,16.2932,16.2932,16.25,16.2586,52500.0
2014-04-16 14:00:00,18.8,18.82,18.76,18.78,59900.0,16.2586,16.2759,16.224,16.2413,59900.0
2014-04-16 14:10:00,18.79,18.82,18.74,18.76,63300.0,16.25,16.2759,16.2067,16.224,63300.0
2014-04-16 14:20:00,18.76,18.77,18.74,18.76,50800.0,16.224,16.2327,16.2067,16.224,50800.0
2014-04-16 14:30:00,18.76,18.85,18.76,18.82,85300.0,16.224,16.3018,16.224,16.2759,85300.0
2014-04-16 14:40:00,18.81,18.86,18.8,18.82,53400.0,16.2673,16.3105,16.2586,16.2759,53400.0
2014-04-16 14:50:00,18.82,18.85,18.82,18.84,53000.0,16.2759,16.3018,16.2759,16.2932,53000.0
2014-04-16 15:00:00,18.84,18.86,18.83,18.84,59200.0,16.2932,16.3105,16.2846,16.2932,59200.0
2014-04-16 15:10:00,18.84,18.86,18.83,18.85,77600.0,16.2932,16.3105,16.2846,16.3018,77600.0
2014-04-16 15:20:00,18.86,18.86,18.84,18.85,82300.0,16.3105,16.3105,16.2932,16.3018,82300.0
2014-04-16 15:30:00,18.85,18.85,18.84,18.84,80000.0,16.3018,16.3018,16.2932,16.2932,80000.0
2014-04-16 15:40:00,18.85,18.88,18.84,18.87,197500.0,16.3018,16.3278,16.2932,16.3191,197500.0
2014-04-16 15:50:00,18.87,18.91,18.86,18.9,360600.0,16.3191,16.3537,16.3105,16.3451,360600.0
2014-04-17 09:30:00,18.89,18.95,18.81,18.82,201200.0,16.3364,16.3883,16.2673,16.2759,201200.0
2014-04-17 09:40:00,18.82,18.85,18.76,18.82,142500.0,16.2759,16.3018,16.224,16.2759,142500.0
2014-04-17 09:50:00,18.81,18.81,18.71,18.75,100900.0,16.2673,16.2673,16.1808,16.2154,100900.0
2014-04-17 10:00:00,18.76,18.8,18.71,18.71,88000.0,16.224,16.2586,16.1808,16.1808,88000.0
2014-04-17 10:10:00,18.72,18.77,18.64,18.67,99700.0,16.1894,16.2327,16.1202,16.1462,99700.0
2014-04-17 10:20:00,18.68,18.7,18.63,18.67,153900.0,16.1548,16.1721,16.1116,16.1462,153900.0
2014-04-17 10:30:00,18.68,18.84,18.68,18.84,120600.0,16.1548,16.2932,16.1548,16.2932,120600.0
2014-04-17 10:40:00,18.83,18.86,18.79,18.84,131500.0,16.2846,16.3105,16.25,16.2932,131500.0
2014-04-17 10:50:00,18.84,18.86,18.82,18.83,73000.0,16.2932,16.3105,16.2759,16.2846,73000.0
2014-04-17 11:00:00,18.83,18.84,18.79,18.83,86000.0,16.2846,16.2932,16.25,16.2846,86000.0
2014-04-17 11:10:00,18.84,18.84,18.75,18.75,80800.0,16.2932,16.2932,16.2154,16.2154,80800.0
2014-04-17 11:20:00,18.75,18.81,18.75,18.8,49300.0,16.2154,16.2673,16.2154,16.2586,49300.0
2014-04-17 11:30:00,18.8,18.82,18.77,18.78,63000.0,16.2586,16.2759,16.2327,16.2413,63000.0
2014-04-17 11:40:00,18.78,18.81,18.78,18.79,37900.0,16.2413,16.2673,16.2413,16.25,37900.0
2014-04-17 11:50:00,18.79,18.85,18.77,18.77,58300.0,16.25,16.3018,16.2327,16.2327,58300.0
2014-04-17 12:00:00,18.77,18.79,18.74,18.76,44000.0,16.2327,16.25,16.2067,16.224,44000.0
2014-04-17 12:10:00,18.75,18.75,18.64,18.64,102000.0,16.2154,16.2154,16.1202,16.1202,102000.0
2014-04-17 12:20:00,18.64,18.68,18.61,18.62,112200.0,16.1202,16.1548,16.0943,16.1029,112200.0
2014-04-17 12:30:00,18.62,18.67,18.62,18.66,66100.0,16.1029,16.1462,16.1029,16.1375,66100.0
2014-04-17 12:40:00,18.67,18.69,18.66,18.69,46600.0,16.1462,16.1635,16.1375,16.1635,46600.0
2014-04-17 12:50:00,18.69,18.71,18.68,18.69,56000.0,16.1635,16.1808,16.1548,16.1635,56000.0
2014-04-17 13:00:00,18.68,18.74,18.68,18.73,99500.0,16.1548,16.2067,16.1548,16.1981,99500.0
2014-04-17 13:10:00,18.73,18.77,18.73,18.75,88400.0,16.1981,16.2327,16.1981,16.2154,88400.0
2014-04-17 13:20:00,18.74,18.78,18.73,18.77,72500.0,16.2067,16.2413,16.1981,16.2327,72500.0
2014-04-17 13:30:00,18.77,18.86,18.77,18.86,123800.0,16.2327,16.3105,16.2327,16.3105,123800.0
2014-04-17 13:40:00,18.86,18.9,18.84,18.88,72100.0,16.3105,16.3451,16.2932,16.3278,72100.0
2014-04-17 13:50:00,18.87,18.87,18.84,18.87,67700.0,16.3191,16.3191,16.2932,16.3191,67700.0
2014-04-17 14:00:00,18.86,18.86,18.82,18.84,64600.0,16.3105,16.3105,16.2759,16.2932,64600.0
2014-04-17 14:10:00,18.83,18.88,18.83,18.88,68000.0,16.2846,16.3278,16.2846,16.3278,68000.0
2014-04-17 14:20:00,18.87,18.9,18.87,18.9,42400.0,16.3191,16.3451,16.3191,16.3451,42400.0
2014-04-17 14:30:00,18.89,18.89,18.85,18.86,36400.0,16.3364,16.3364,16.3018,16.3105,36400.0
2014-04-17 14:40:00,18.86,18.87,18.79,18.79,73700.0,16.3105,16.3191,16.25,16.25,73700.0
2014-04-17 14:50:00,18.8,18.8,18.77,18.78,101000.0,16.2586,16.2586,16.2327,16.2413,101000.0
2014-04-17 15:00:00,18.78,18.79,18.75,18.76,111500.0,16.2413,16.25,16.2154,16.224,111500.0
2014-04-17 15:10:00,18.76,18.79,18.76,18.78,70400.0,16.224,16.25,16.224,16.2413,70400.0
2014-04-17 15:20:00,18.77,18.78,18.75,18.76,120900.0,16.2327,16.2413,16.2154,16.224,120900.0
2014-04-17 15:30:00,18.75,18.76,18.72,18.74,245400.0,16.2154,16.224,16.1894,16.2067,245400.0
2014-04-17 15:40:00,18.74,18.76,18.72,18.73,219800.0,16.2067,16.224,16.1894,16.1981,219800.0
2014-04-17 15:50:00,18.73,18.73,18.71,18.71,337000.0,16.1981,16.1981,16.1808,16.1808,337000.0
2014-04-21 09:30:00,18.7,18.76,18.44,18.5,243600.0,16.1721,16.224,15.9473,15.9992,243600.0
2014-04-21 09:40:00,18.5,18.56,18.49,18.52,222000.0,15.9992,16.0511,15.9905,16.0165,222000.0
2014-04-21 09:50:00,18.53,18.58,18.48,18.52,156700.0,16.0251,16.0683,15.9819,16.0165,156700.0
2014-04-21 10:00:00,18.52,18.57,18.51,18.57,305500.0,16.0165,16.0597,16.0078,16.0597,305500.0
2014-04-21 10:10:00,18.57,18.57,18.49,18.5,187800.0,16.0597,16.0597,15.9905,15.9992,187800.0
2014-04-21 10:20:00,18.5,18.56,18.47,18.56,266400.0,15.9992,16.0511,15.9732,16.0511,266400.0
2014-04-21 10:30:00,18.56,18.62,18.53,18.58,279800.0,16.0511,16.1029,16.0251,16.0683,279800.0
2014-04-21 10:40:00,18.58,18.63,18.55,18.63,271800.0,16.0683,16.1116,16.0424,16.1116,271800.0
2014-04-21 10:50:00,18.63,18.71,18.61,18.63,244600.0,16.1116,16.1808,16.0943,16.1116,244600.0
2014-04-21 11:00:00,18.63,18.67,18.62,18.66,113300.0,16.1116,16.1462,16.1029,16.1375,113300.0
2014-04-21 11:10:00,18.66,18.7,18.66,18.7,34500.0,16.1375,16.1721,16.1375,16.1721,34500.0
2014-04-21 11:20:00,18.7,18.71,18.68,18.69,54100.0,16.1721,16.1808,16.1548,16.1635,54100.0
2014-04-21 11:30:00,18.69,18.71,18.67,18.68,45000.0,16.1635,16.1808,16.1462,16.1548,45000.0
2014-04-21 11:40:00,18.68,18.68,18.63,18.65,75600.0,16.1548,16.1548,16.1116,16.1289,75600.0
2014-04-21 11:50:00,18.65,18.68,18.64,18.66,67000.0,16.1289,16.1548,16.1202,16.1375,67000.0
2014-04-21 12:00:00,18.67,18.71,18.66,18.7,56600.0,16.1462,16.1808,16.1375,16.1721,56600.0
2014-04-21 12:10:00,18.69,18.7,18.67,18.68,63800.0,16.1635,16.1721,16.1462,16.1548,63800.0
2014-04-21 12:20:00,18.67,18.68,18.64,18.64,83800.0,16.1462,16.1548,16.1202,16.1202,83800.0
2014-04-21 12:30:00,18.64,18.65,18.62,18.63,58900.0,16.1202,16.1289,16.1029,16.1116,58900.0
2014-04-21 12:40:00,18.64,18.66,18.63,18.63,44000.0,16.1202,16.1375,16.1116,16.1116,44000.0
2014-04-21 12:50:00,18.64,18.64,18.63,18.64,36100.0,16.1202,16.1202,16.1116,16.1202,36100.0
2014-04-21 13:00:00,18.64,18.64,18.62,18.62,18300.0,16.1202,16.1202,16.1029,16.1029,18300.0
2014-04-21 13:10:00,18.63,18.63,18.61,18.62,56000.0,16.1116,16.1116,16.0943,16.1029,56000.0
2014-04-21 13:20:00,18.61,18.62,18.61,18.62,21500.0,16.0943,16.1029,16.0943,16.1029,21500.0
2014-04-21 13:30:00,18.62,18.66,18.61,18.66,83700.0,16.1029,16.1375,16.0943,16.1375,83700.0
2014-04-21 13:40:00,18.66,18.69,18.66,18.69,79700.0,16.1375,16.1635,16.1375,16.1635,79700.0
2014-04-21 13:50:00,18.69,18.71,18.69,18.71,69700.0,16.1635,16.1808,16.1635,16.1808,69700.0
2014-04-21 14:00:00,18.71,18.73,18.7,18.7,78400.0,16.1808,16.1981,16.1721,16.1721,78400.0
2014-04-21 14:10:00,18.7,18.71,18.68,18.69,48700.0,16.1721,16.1808,16.1548,16.1635,48700.0
2014-04-21 14:20:00,18.69,18.71,18.68,18.71,74900.0,16.1635,16.1808,16.1548,16.1808,74900.0
2014-04-21 14:30:00,18.72,18.74,18.7,18.71,159400.0,16.1894,16.2067,16.1721,16.1808,159400.0
2014-04-21 14:40:00,18.72,18.72,18.7,18.71,56500.0,16.1894,16.1894,16.1721,16.1808,56500.0
2014-04-21 14:50:00,18.71,18.76,18.7,18.76,227700.0,16.1808,16.224,16.1721,16.224,227700.0
2014-04-21 15:00:00,18.75,18.76,18.75,18.76,78300.0,16.2154,16.224,16.2154,16.224,78300.0
2014-04-21 15:10:00,18.75,18.76,18.75,18.75,67600.0,16.2154,16.224,16.2154,16.2154,67600.0
2014-04-21 15:20:00,18.76,18.78,18.76,18.76,138800.0,16.224,16.2413,16.224,16.224,138800.0
2014-04-21 15:30:00,18.77,18.77,18.74,18.74,193700.0,16.2327,16.2327,16.2067,16.2067,193700.0
2014-04-21 15:40:00,18.74,18.75,18.68,18.68,320600.0,16.2067,16.2154,16.1548,16.1548,320600.0
2014-04-21 15:50:00,18.68,18.72,18.66,18.72,780700.0,16.1548,16.1894,16.1375,16.1894,780700.0
2014-04-22 09:30:00,18.7,18.81,18.67,18.77,209300.0,16.1721,16.2673,16.1462,16.2327,209300.0
2014-04-22 09:40:00,18.77,18.78,18.64,18.64,164400.0,16.2327,16.2413,16.1202,16.1202,164400.0
2014-04-22 09:50:00,18.64,18.66,18.62,18.62,127800.0,16.1202,16.1375,16.1029,16.1029,127800.0
2014-04-22 10:00:00,18.63,18.87,18.63,18.85,258600.0,16.1116,16.3191,16.1116,16.3018,258600.0
2014-04-22 10:10:00,18.85,18.94,18.82,18.82,212300.0,16.3018,16.3797,16.2759,16.2759,212300.0
2014-04-22 10:20:00,18.82,18.9,18.82,18.88,205100.0,16.2759,16.3451,16.2759,16.3278,205100.0
2014-04-22 10:30:00,18.87,18.89,18.79,18.89,83500.0,16.3191,16.3364,16.25,16.3364,83500.0
2014-04-22 10:40:00,18.88,18.88,18.81,18.81,54100.0,16.3278,16.3278,16.2673,16.2673,54100.0
2014-04-22 10:50:00,18.82,18.89,18.82,18.86,80900.0,16.2759,16.3364,16.2759,16.3105,80900.0
2014-04-22 11:00:00,18.85,18.88,18.82,18.84,149000.0,16.3018,16.3278,16.2759,16.2932,149000.0
2014-04-22 11:10:00,18.84,18.87,18.83,18.83,57000.0,16.2932,16.3191,16.2846,16.2846,57000.0
2014-04-22 11:20:00,18.84,18.89,18.84,18.87,122100.0,16.2932,16.3364,16.2932,16.3191,122100.0
2014-04-22 11:30:00,18.87,18.89,18.84,18.87,124000.0,16.3191,16.3364,16.2932,16.3191,124000.0
2014-04-22 11:40:00,18.87,18.87,18.8,18.84,78700.0,16.3191,16.3191,16.2586,16.2932,78700.0
2014-04-22 11:50:00,18.84,18.86,18.81,18.82,79500.0,16.2932,16.3105,16.2673,16.2759,79500.0
2014-04-22 12:00:00,18.83,18.87,18.82,18.87,108500.0,16.2846,16.3191,16.2759,16.3191,108500.0
2014-04-22 12:10:00,18.86,18.87,18.84,18.85,55700.0,16.3105,16.3191,16.2932,16.3018,55700.0
2014-04-22 12:20:00,18.85,18.93,18.85,18.89,123700.0,16.3018,16.371,16.3018,16.3364,123700.0
2014-04-22 12:30:00,18.88,18.9,18.87,18.87,59200.0,16.3278,16.3451,16.3191,16.3191,59200.0
2014-04-22 12:40:00,18.87,18.88,18.87,18.87,11900.0,16.3191,16.3278,16.3191,16.3191,11900.0
2014-04-22 12:50:00,18.87,18.89,18.86,18.86,88300.0,16.3191,16.3364,16.3105,16.3105,88300.0
2014-04-22 13:00:00,18.87,18.87,18.85,18.85,11700.0,16.3191,16.3191,16.3018,16.3018,11700.0
2014-04-22 13:10:00,18.86,18.86,18.79,18.8,70700.0,16.3105,16.3105,16.25,16.2586,70700.0
2014-04-22 13:20:00,18.79,18.83,18.79,18.82,115200.0,16.25,16.2846,16.25,16.2759,115200.0
2014-04-22 13:30:00,18.82,18.83,18.78,18.78,93600.0,16.2759,16.2846,16.2413,16.2413,93600.0
2014-04-22 13:40:00,18.79,18.8,18.77,18.78,91000.0,16.25,16.2586,16.2327,16.2413,91000.0
2014-04-22 13:50:00,18.77,18.78,18.76,18.77,52400.0,16.2327,16.2413,16.224,16.2327,52400.0
2014-04-22 14:00:00,18.77,18.78,18.76,18.77,122600.0,16.2327,16.2413,16.224,16.2327,122600.0
2014-04-22 14:10:00,18.78,18.8,18.77,18.8,64900.0,16.2413,16.2586,16.2327,16.2586,64900.0
2014-04-22 14:20:00,18.79,18.8,18.79,18.8,53000.0,16.25,16.2586,16.25,16.2586,53000.0
2014-04-22 14:30:00,18.8,18.8,18.74,18.77,382800.0,16.2586,16.2586,16.2067,16.2327,382800.0
2014-04-22 14:40:00,18.77,18.8,18.77,18.8,62200.0,16.2327,16.2586,16.2327,16.2586,62200.0
2014-04-22 14:50:00,18.8,18.81,18.78,18.78,55800.0,16.2586,16.2673,16.2413,16.2413,55800.0
2014-04-22 15:00:00,18.79,18.79,18.77,18.77,158800.0,16.25,16.25,16.2327,16.2327,158800.0
2014-04-22 15:10:00,18.77,18.78,18.75,18.76,57200.0,16.2327,16.2413,16.2154,16.224,57200.0
2014-04-22 15:20:00,18.75,18.76,18.71,18.71,160000.0,16.2154,16.224,16.1808,16.1808,160000.0
2014-04-22 15:30:00,18.71,18.71,18.67,18.67,257000.0,16.1808,16.1808,16.1462,16.1462,257000.0
2014-04-22 15:40:00,18.68,18.69,18.65,18.66,504100.0,16.1548,16.1635,16.1289,16.1375,504100.0
2014-04-22 15:50:00,18.66,18.71,18.66,18.68,535300.0,16.1375,16.1808,16.1375,16.1548,535300.0
2014-04-23 09:30:00,18.68,18.69,18.55,18.59,165500.0,16.1548,16.1635,16.0424,16.077,165500.0
2014-04-23 09:40:00,18.6,18.65,18.55,18.58,189700.0,16.0856,16.1289,16.0424,16.0683,189700.0
2014-04-23 09:50:00,18.58,18.64,18.56,18.64,132300.0,16.0683,16.1202,16.0511,16.1202,132300.0
2014-04-23 10:00:00,18.64,18.64,18.22,18.23,762600.0,16.1202,16.1202,15.757,15.7657,762600.0
2014-04-23 10:10:00,18.23,18.38,18.2,18.37,682300.0,15.7657,15.8954,15.7397,15.8867,682300.0
2014-04-23 10:20:00,18.37,18.38,18.23,18.35,379000.0,15.8867,15.8954,15.7657,15.8694,379000.0
2014-04-23 10:30:00,18.35,18.48,18.31,18.48,565700.0,15.8694,15.9819,15.8348,15.9819,565700.0
2014-04-23 10:40:00,18.47,18.66,18.43,18.58,477000.0,15.9732,16.1375,15.9386,16.0683,477000.0
2014-04-23 10:50:00,18.57,18.59,18.51,18.56,218000.0,16.0597,16.077,16.0078,16.0511,218000.0
2014-04-23 11:00:00,18.54,18.54,18.39,18.4,246900.0,16.0338,16.0338,15.904,15.9127,246900.0
2014-04-23 11:10:00,18.41,18.51,18.41,18.5,156500.0,15.9213,16.0078,15.9213,15.9992,156500.0
2014-04-23 11:20:00,18.49,18.55,18.43,18.55,150500.0,15.9905,16.0424,15.9386,16.0424,150500.0
2014-04-23 11:30:00,18.55,18.58,18.39,18.4,298300.0,16.0424,16.0683,15.904,15.9127,298300.0
2014-04-23 11:40:00,18.39,18.48,18.38,18.48,207100.0,15.904,15.9819,15.8954,15.9819,207100.0
2014-04-23 11:50:00,18.48,18.48,18.45,18.47,255000.0,15.9819,15.9819,15.9559,15.9732,255000.0
2014-04-23 12:00:00,18.47,18.49,18.43,18.44,123000.0,15.9732,15.9905,15.9386,15.9473,123000.0
2014-04-23 12:10:00,18.45,18.46,18.41,18.42,154600.0,15.9559,15.9646,15.9213,15.93,154600.0
2014-04-23 12:20:00,18.43,18.45,18.4,18.41,73800.0,15.9386,15.9559,15.9127,15.9213,73800.0
2014-04-23 12:30:00,18.41,18.47,18.41,18.47,76000.0,15.9213,15.9732,15.9213,15.9732,76000.0
2014-04-23 12:40:00,18.46,18.47,18.43,18.46,66100.0,15.9646,15.9732,15.9386,15.9646,66100.0
2014-04-23 12:50:00,18.46,18.5,18.46,18.48,152100.0,15.9646,15.9992,15.9646,15.9819,152100.0
2014-04-23 13:00:00,18.48,18.5,18.47,18.5,82800.0,15.9819,15.9992,15.9732,15.9992,82800.0
2014-04-23 13:10:00,18.5,18.5,18.47,18.5,135000.0,15.9992,15.9992,15.9732,15.9992,135000.0
2014-04-23 13:20:00,18.5,18.61,18.49,18.6,231400.0,15.9992,16.0943,15.9905,16.0856,231400.0
2014-04-23 13:30:00,18.61,18.69,18.61,18.63,178300.0,16.0943,16.1635,16.0943,16.1116,178300.0
2014-04-23 13:40:00,18.64,18.64,18.59,18.6,174700.0,16.1202,16.1202,16.077,16.0856,174700.0
2014-04-23 13:50:00,18.59,18.59,18.47,18.48,81000.0,16.077,16.077,15.9732,15.9819,81000.0
2014-04-23 14:00:00,18.48,18.48,18.44,18.48,112700.0,15.9819,15.9819,15.9473,15.9819,112700.0
2014-04-23 14:10:00,18.48,18.53,18.48,18.52,71800.0,15.9819,16.0251,15.9819,16.0165,71800.0
2014-04-23 14:20:00,18.53,18.56,18.52,18.56,82700.0,16.0251,16.0511,16.0165,16.0511,82700.0
2014-04-23 14:30:00,18.56,18.6,18.54,18.6,176400.0,16.0511,16.0856,16.0338,16.0856,176400.0
2014-04-23 14:40:00,18.6,18.64,18.52,18.54,236900.0,16.0856,16.1202,16.0165,16.0338,236900.0
2014-04-23 14:50:00,18.55,18.56,18.5,18.5,127500.0,16.0424,16.0511,15.9992,15.9992,127500.0
2014-04-23 15:00:00,18.5,18.54,18.48,18.5,144900.0,15.9992,16.0338,15.9819,15.9992,144900.0
2014-04-23 15:10:00,18.5,18.55,18.49,18.52,85800.0,15.9992,16.0424,15.9905,16.0165,85800.0
2014-04-23 15:20:00,18.52,18.6,18.52,18.58,135300.0,16.0165,16.0856,16.0165,16.0683,135300.0
2014-04-23 15:30:00,18.59,18.62,18.58,18.61,172500.0,16.077,16.1029,16.0683,16.0943,172500.0
2014-04-23 15:40:00,18.6,18.6,18.51,18.52,363500.0,16.0856,16.0856,16.0078,16.0165,363500.0
2014-04-23 15:50:00,18.52,18.58,18.5,18.56,615400.0,16.0165,16.0683,15.9992,16.0511,615400.0
2014-04-24 09:30:00,19.31,19.36,19.13,19.18,812800.0,16.6997,16.7429,16.544,16.5872,812800.0
2014-04-24 09:40:00,19.17,19.17,18.83,18.85,459100.0,16.5786,16.5786,16.2846,16.3018,459100.0
2014-04-24 09:50:00,18.85,18.97,18.78,18.89,375800.0,16.3018,16.4056,16.2413,16.3364,375800.0
2014-04-24 10:00:00,18.89,18.95,18.76,18.77,367700.0,16.3364,16.3883,16.224,16.2327,367700.0
2014-04-24 10:10:00,18.78,18.99,18.72,18.96,371400.0,16.2413,16.4229,16.1894,16.397,371400.0
2014-04-24 10:20:00,18.96,19.0,18.86,18.98,234000.0,16.397,16.4316,16.3105,16.4143,234000.0
2014-04-24 10:30:00,18.98,19.1,18.96,19.03,512300.0,16.4143,16.5181,16.397,16.4575,512300.0
2014-04-24 10:40:00,19.03,19.06,18.96,18.98,270500.0,16.4575,16.4835,16.397,16.4143,270500.0
2014-04-24 10:50:00,18.98,18.99,18.79,18.79,240700.0,16.4143,16.4229,16.25,16.25,240700.0
2014-04-24 11:00:00,18.8,18.88,18.79,18.84,112700.0,16.2586,16.3278,16.25,16.2932,112700.0
2014-04-24 11:10:00,18.84,18.91,18.82,18.82,252900.0,16.2932,16.3537,16.2759,16.2759,252900.0
2014-04-24 11:20:00,18.83,18.98,18.82,18.91,188800.0,16.2846,16.4143,16.2759,16.3537,188800.0
2014-04-24 11:30:00,18.92,19.05,18.9,19.04,111600.0,16.3624,16.4748,16.3451,16.4662,111600.0
2014-04-24 11:40:00,19.03,19.29,19.03,19.26,222800.0,16.4575,16.6824,16.4575,16.6564,222800.0
2014-04-24 11:50:00,19.25,19.25,19.06,19.07,199500.0,16.6478,16.6478,16.4835,16.4921,199500.0
2014-04-24 12:00:00,19.07,19.11,19.02,19.02,136500.0,16.4921,16.5267,16.4489,16.4489,136500.0
2014-04-24 12:10:00,19.01,19.02,18.93,18.95,59300.0,16.4402,16.4489,16.371,16.3883,59300.0
2014-04-24 12:20:00,18.95,18.99,18.93,18.98,169600.0,16.3883,16.4229,16.371,16.4143,169600.0
2014-04-24 12:30:00,18.98,19.05,18.96,19.02,73400.0,16.4143,16.4748,16.397,16.4489,73400.0
2014-04-24 12:40:00,19.02,19.05,18.98,19.04,120600.0,16.4489,16.4748,16.4143,16.4662,120600.0
2014-04-24 12:50:00,19.04,19.04,19.0,19.02,130300.0,16.4662,16.4662,16.4316,16.4489,130300.0
2014-04-24 13:00:00,19.02,19.19,19.02,19.16,195900.0,16.4489,16.5959,16.4489,16.5699,195900.0
2014-04-24 13:10:00,19.15,19.18,19.14,19.14,143900.0,16.5613,16.5872,16.5526,16.5526,143900.0
2014-04-24 13:20:00,19.14,19.19,19.12,19.14,135300.0,16.5526,16.5959,16.5354,16.5526,135300.0
2014-04-24 13:30:00,19.14,19.17,19.06,19.06,98400.0,16.5526,16.5786,16.4835,16.4835,98400.0
2014-04-24 13:40:00,19.07,19.1,19.07,19.08,137200.0,16.4921,16.5181,16.4921,16.5008,137200.0
2014-04-24 13:50:00,19.09,19.12,19.06,19.07,414800.0,16.5094,16.5354,16.4835,16.4921,414800.0
2014-04-24 14:00:00,19.07,19.16,19.06,19.14,180400.0,16.4921,16.5699,16.4835,16.5526,180400.0
2014-04-24 14:10:00,19.14,19.14,19.09,19.12,195500.0,16.5526,16.5526,16.5094,16.5354,195500.0
2014-04-24 14:20:00,19.12,19.14,19.1,19.13,222000.0,16.5354,16.5526,16.5181,16.544,222000.0
2014-04-24 14:30:00,19.13,19.13,19.1,19.11,151100.0,16.544,16.544,16.5181,16.5267,151100.0
2014-04-24 14:40:00,19.11,19.11,19.07,19.09,86500.0,16.5267,16.5267,16.4921,16.5094,86500.0
2014-04-24 14:50:00,19.08,19.09,18.95,18.96,189100.0,16.5008,16.5094,16.3883,16.397,189100.0
2014-04-24 15:00:00,18.97,19.04,18.96,19.03,144900.0,16.4056,16.4662,16.397,16.4575,144900.0
2014-04-24 15:10:00,19.02,19.07,19.01,19.07,141500.0,16.4489,16.4921,16.4402,16.4921,141500.0
2014-04-24 15:20:00,19.07,19.09,19.06,19.06,149000.0,16.4921,16.5094,16.4835,16.4835,149000.0
2014-04-24 15:30:00,19.07,19.07,18.91,18.91,382700.0,16.4921,16.4921,16.3537,16.3537,382700.0
2014-04-24 15:40:00,18.91,18.96,18.87,18.93,519700.0,16.3537,16.397,16.3191,16.371,519700.0
2014-04-24 15:50:00,18.93,19.01,18.93,18.98,772400.0,16.371,16.4402,16.371,16.4143,772400.0
2014-04-25 09:30:00,18.85,18.92,18.68,18.71,288500.0,16.3018,16.3624,16.1548,16.1808,288500.0
2014-04-25 09:40:00,18.71,18.71,18.56,18.59,374600.0,16.1808,16.1808,16.0511,16.077,374600.0
2014-04-25 09:50:00,18.59,18.61,18.46,18.52,278500.0,16.077,16.0943,15.9646,16.0165,278500.0
2014-04-25 10:00:00,18.52,18.54,18.34,18.48,492900.0,16.0165,16.0338,15.8608,15.9819,492900.0
2014-04-25 10:10:00,18.48,18.8,18.48,18.7,825800.0,15.9819,16.2586,15.9819,16.1721,825800.0
2014-04-25 10:20:00,18.7,18.71,18.54,18.55,329300.0,16.1721,16.1808,16.0338,16.0424,329300.0
2014-04-25 10:30:00,18.54,18.83,18.39,18.46,239600.0,16.0338,16.2846,15.904,15.9646,239600.0
2014-04-25 10:40:00,18.45,18.57,18.4,18.54,139700.0,15.9559,16.0597,15.9127,16.0338,139700.0
2014-04-25 10:50:00,18.53,18.53,18.38,18.41,113200.0,16.0251,16.0251,15.8954,15.9213,113200.0
2014-04-25 11:00:00,18.41,18.49,18.4,18.48,318800.0,15.9213,15.9905,15.9127,15.9819,318800.0
2014-04-25 11:10:00,18.48,18.6,18.47,18.54,184000.0,15.9819,16.0856,15.9732,16.0338,184000.0
2014-04-25 11:20:00,18.53,18.56,18.46,18.53,79500.0,16.0251,16.0511,15.9646,16.0251,79500.0
2014-04-25 11:30:00,18.54,18.56,18.48,18.48,103700.0,16.0338,16.0511,15.9819,15.9819,103700.0
2014-04-25 11:40:00,18.48,18.48,18.44,18.46,44900.0,15.9819,15.9819,15.9473,15.9646,44900.0
2014-04-25 11:50:00,18.46,18.51,18.46,18.49,75400.0,15.9646,16.0078,15.9646,15.9905,75400.0
2014-04-25 12:00:00,18.48,18.51,18.48,18.51,71500.0,15.9819,16.0078,15.9819,16.0078,71500.0
2014-04-25 12:10:00,18.51,18.56,18.5,18.55,94600.0,16.0078,16.0511,15.9992,16.0424,94600.0
2014-04-25 12:20:00,18.54,18.59,18.5,18.59,81700.0,16.0338,16.077,15.9992,16.077,81700.0
2014-04-25 12:30:00,18.59,18.61,18.51,18.56,107500.0,16.077,16.0943,16.0078,16.0511,107500.0
2014-04-25 12:40:00,18.56,18.57,18.51,18.53,60500.0,16.0511,16.0597,16.0078,16.0251,60500.0
2014-04-25 12:50:00,18.52,18.52,18.45,18.45,98100.0,16.0165,16.0165,15.9559,15.9559,98100.0
2014-04-25 13:00:00,18.45,18.46,18.39,18.39,104200.0,15.9559,15.9646,15.904,15.904,104200.0
2014-04-25 13:10:00,18.39,18.4,18.35,18.35,90900.0,15.904,15.9127,15.8694,15.8694,90900.0
2014-04-25 13:20:00,18.35,18.39,18.33,18.33,205600.0,15.8694,15.904,15.8521,15.8521,205600.0
2014-04-25 13:30:00,18.33,18.41,18.32,18.39,164700.0,15.8521,15.9213,15.8435,15.904,164700.0
2014-04-25 13:40:00,18.39,18.41,18.37,18.39,103100.0,15.904,15.9213,15.8867,15.904,103100.0
2014-04-25 13:50:00,18.39,18.4,18.36,18.37,130900.0,15.904,15.9127,15.8781,15.8867,130900.0
2014-04-25 14:00:00,18.37,18.41,18.33,18.41,164300.0,15.8867,15.9213,15.8521,15.9213,164300.0
2014-04-25 14:10:00,18.41,18.41,18.37,18.39,262100.0,15.9213,15.9213,15.8867,15.904,262100.0
2014-04-25 14:20:00,18.39,18.44,18.37,18.39,136800.0,15.904,15.9473,15.8867,15.904,136800.0
2014-04-25 14:30:00,18.4,18.52,18.37,18.48,197300.0,15.9127,16.0165,15.8867,15.9819,197300.0
2014-04-25 14:40:00,18.48,18.49,18.42,18.42,101400.0,15.9819,15.9905,15.93,15.93,101400.0
2014-04-25 14:50:00,18.42,18.46,18.41,18.41,105600.0,15.93,15.9646,15.9213,15.9213,105600.0
2014-04-25 15:00:00,18.4,18.41,18.37,18.38,152800.0,15.9127,15.9213,15.8867,15.8954,152800.0
2014-04-25 15:10:00,18.37,18.44,18.37,18.44,221700.0,15.8867,15.9473,15.8867,15.9473,221700.0
2014-04-25 15:20:00,18.44,18.48,18.4,18.47,147000.0,15.9473,15.9819,15.9127,15.9732,147000.0
2014-04-25 15:30:00,18.46,18.48,18.43,18.44,211600.0,15.9646,15.9819,15.9386,15.9473,211600.0
2014-04-25 15:40:00,18.44,18.5,18.43,18.48,423800.0,15.9473,15.9992,15.9386,15.9819,423800.0
2014-04-25 15:50:00,18.48,18.48,18.44,18.45,531600.0,15.9819,15.9819,15.9473,15.9559,531600.0
2014-04-28 09:30:00,18.46,18.6,18.38,18.41,160500.0,15.9646,16.0856,15.8954,15.9213,160500.0
2014-04-28 09:40:00,18.43,18.56,18.41,18.49,166400.0,15.9386,16.0511,15.9213,15.9905,166400.0
2014-04-28 09:50:00,18.48,18.71,18.44,18.71,127300.0,15.9819,16.1808,15.9473,16.1808,127300.0
2014-04-28 10:00:00,18.71,18.92,18.71,18.85,468300.0,16.1808,16.3624,16.1808,16.3018,468300.0
2014-04-28 10:10:00,18.84,18.97,18.84,18.91,135700.0,16.2932,16.4056,16.2932,16.3537,135700.0
2014-04-28 10:20:00,18.92,18.96,18.78,18.78,109300.0,16.3624,16.397,16.2413,16.2413,109300.0
2014-04-28 10:30:00,18.78,18.85,18.71,18.72,131500.0,16.2413,16.3018,16.1808,16.1894,131500.0
2014-04-28 10:40:00,18.71,18.79,18.68,18.7,79600.0,16.1808,16.25,16.1548,16.1721,79600.0
2014-04-28 10:50:00,18.7,18.75,18.68,18.7,91900.0,16.1721,16.2154,16.1548,16.1721,91900.0
2014-04-28 11:00:00,18.71,18.78,18.71,18.74,68800.0,16.1808,16.2413,16.1808,16.2067,68800.0
2014-04-28 11:10:00,18.75,18.75,18.59,18.6,113700.0,16.2154,16.2154,16.077,16.0856,113700.0
2014-04-28 11:20:00,18.6,18.61,18.52,18.52,95100.0,16.0856,16.0943,16.0165,16.0165,95100.0
2014-04-28 11:30:00,18.52,18.52,18.47,18.48,186800.0,16.0165,16.0165,15.9732,15.9819,186800.0
2014-04-28 11:40:00,18.47,18.48,18.39,18.43,125100.0,15.9732,15.9819,15.904,15.9386,125100.0
2014-04-28 11:50:00,18.43,18.48,18.37,18.38,130100.0,15.9386,15.9819,15.8867,15.8954,130100.0
2014-04-28 12:00:00,18.38,18.43,18.34,18.38,83600.0,15.8954,15.9386,15.8608,15.8954,83600.0
2014-04-28 12:10:00,18.39,18.44,18.39,18.4,150200.0,15.904,15.9473,15.904,15.9127,150200.0
2014-04-28 12:20:00,18.39,18.42,18.36,18.37,124000.0,15.904,15.93,15.8781,15.8867,124000.0
2014-04-28 12:30:00,18.37,18.37,18.29,18.29,224000.0,15.8867,15.8867,15.8176,15.8176,224000.0
2014-04-28 12:40:00,18.29,18.34,18.27,18.34,96800.0,15.8176,15.8608,15.8003,15.8608,96800.0
2014-04-28 12:50:00,18.33,18.34,18.26,18.28,115500.0,15.8521,15.8608,15.7916,15.8089,115500.0
2014-04-28 13:00:00,18.27,18.29,18.22,18.23,85800.0,15.8003,15.8176,15.757,15.7657,85800.0
2014-04-28 13:10:00,18.24,18.27,18.2,18.21,110200.0,15.7743,15.8003,15.7397,15.7484,110200.0
2014-04-28 13:20:00,18.2,18.27,18.17,18.27,140500.0,15.7397,15.8003,15.7138,15.8003,140500.0
2014-04-28 13:30:00,18.27,18.3,18.23,18.26,119400.0,15.8003,15.8262,15.7657,15.7916,119400.0
2014-04-28 13:40:00,18.26,18.29,18.24,18.29,76100.0,15.7916,15.8176,15.7743,15.8176,76100.0
2014-04-28 13:50:00,18.3,18.37,18.28,18.28,83700.0,15.8262,15.8867,15.8089,15.8089,83700.0
2014-04-28 14:00:00,18.29,18.3,18.25,18.3,100700.0,15.8176,15.8262,15.783,15.8262,100700.0
2014-04-28 14:10:00,18.3,18.41,18.3,18.41,111600.0,15.8262,15.9213,15.8262,15.9213,111600.0
2014-04-28 14:20:00,18.4,18.42,18.34,18.34,145700.0,15.9127,15.93,15.8608,15.8608,145700.0
2014-04-28 14:30:00,18.34,18.39,18.33,18.36,64700.0,15.8608,15.904,15.8521,15.8781,64700.0
2014-04-28 14:40:00,18.36,18.38,18.31,18.38,60900.0,15.8781,15.8954,15.8348,15.8954,60900.0
2014-04-28 14:50:00,18.38,18.39,18.31,18.32,88400.0,15.8954,15.904,15.8348,15.8435,88400.0
2014-04-28 15:00:00,18.32,18.34,18.29,18.3,232100.0,15.8435,15.8608,15.8176,15.8262,232100.0
2014-04-28 15:10:00,18.29,18.32,18.27,18.28,577900.0,15.8176,15.8435,15.8003,15.8089,577900.0
2014-04-28 15:20:00,18.28,18.29,18.24,18.25,1103500.0,15.8089,15.8176,15.7743,15.783,1103500.0
2014-04-28 15:30:00,18.25,18.27,18.23,18.24,510700.0,15.783,15.8003,15.7657,15.7743,510700.0
2014-04-28 15:40:00,18.24,18.3,18.23,18.25,899300.0,15.7743,15.8262,15.7657,15.783,899300.0
2014-04-28 15:50:00,18.24,18.28,18.22,18.26,610900.0,15.7743,15.8089,15.757,15.7916,610900.0
2014-04-29 09:30:00,18.25,18.25,18.09,18.13,162700.0,15.783,15.783,15.6446,15.6792,162700.0
2014-04-29 09:40:00,18.13,18.27,18.13,18.21,111200.0,15.6792,15.8003,15.6792,15.7484,111200.0
2014-04-29 09:50:00,18.21,18.22,18.14,18.17,111300.0,15.7484,15.757,15.6878,15.7138,111300.0
2014-04-29 10:00:00,18.17,18.22,18.11,18.13,134700.0,15.7138,15.757,15.6619,15.6792,134700.0
2014-04-29 10:10:00,18.13,18.21,18.13,18.15,104000.0,15.6792,15.7484,15.6792,15.6965,104000.0
2014-04-29 10:20:00,18.15,18.2,18.11,18.14,138200.0,15.6965,15.7397,15.6619,15.6878,138200.0
2014-04-29 10:30:00,18.13,18.23,18.13,18.23,140200.0,15.6792,15.7657,15.6792,15.7657,140200.0
2014-04-29 10:40:00,18.22,18.32,18.22,18.25,142600.0,15.757,15.8435,15.757,15.783,142600.0
2014-04-29 10:50:00,18.25,18.27,18.2,18.27,193100.0,15.783,15.8003,15.7397,15.8003,193100.0
2014-04-29 11:00:00,18.27,18.37,18.27,18.37,136700.0,15.8003,15.8867,15.8003,15.8867,136700.0
2014-04-29 11:10:00,18.37,18.41,18.31,18.36,185100.0,15.8867,15.9213,15.8348,15.8781,185100.0
2014-04-29 11:20:00,18.36,18.41,18.35,18.41,132700.0,15.8781,15.9213,15.8694,15.9213,132700.0
2014-04-29 11:30:00,18.41,18.43,18.33,18.37,103100.0,15.9213,15.9386,15.8521,15.8867,103100.0
2014-04-29 11:40:00,18.37,18.38,18.31,18.32,80900.0,15.8867,15.8954,15.8348,15.8435,80900.0
2014-04-29 11:50:00,18.32,18.35,18.29,18.33,60500.0,15.8435,15.8694,15.8176,15.8521,60500.0
2014-04-29 12:00:00,18.33,18.33,18.29,18.31,48100.0,15.8521,15.8521,15.8176,15.8348,48100.0
2014-04-29 12:10:00,18.31,18.32,18.27,18.29,52000.0,15.8348,15.8435,15.8003,15.8176,52000.0
2014-04-29 12:20:00,18.3,18.34,18.3,18.31,39600.0,15.8262,15.8608,15.8262,15.8348,39600.0
2014-04-29 12:30:00,18.32,18.35,18.31,18.32,49600.0,15.8435,15.8694,15.8348,15.8435,49600.0
2014-04-29 12:40:00,18.32,18.32,18.3,18.32,31900.0,15.8435,15.8435,15.8262,15.8435,31900.0
2014-04-29 12:50:00,18.32,18.36,18.31,18.34,66600.0,15.8435,15.8781,15.8348,15.8608,66600.0
2014-04-29 13:00:00,18.35,18.38,18.34,18.34,86200.0,15.8694,15.8954,15.8608,15.8608,86200.0
2014-04-29 13:10:00,18.34,18.38,18.32,18.34,57000.0,15.8608,15.8954,15.8435,15.8608,57000.0
2014-04-29 13:20:00,18.34,18.37,18.29,18.31,164000.0,15.8608,15.8867,15.8176,15.8348,164000.0
2014-04-29 13:30:00,18.3,18.36,18.3,18.35,61300.0,15.8262,15.8781,15.8262,15.8694,61300.0
2014-04-29 13:40:00,18.34,18.38,18.33,18.37,60100.0,15.8608,15.8954,15.8521,15.8867,60100.0
2014-04-29 13:50:00,18.37,18.4,18.37,18.4,53800.0,15.8867,15.9127,15.8867,15.9127,53800.0
2014-04-29 14:00:00,18.4,18.42,18.39,18.39,57300.0,15.9127,15.93,15.904,15.904,57300.0
2014-04-29 14:10:00,18.39,18.4,18.36,18.36,35400.0,15.904,15.9127,15.8781,15.8781,35400.0
2014-04-29 14:20:00,18.36,18.38,18.31,18.31,53400.0,15.8781,15.8954,15.8348,15.8348,53400.0
2014-04-29 14:30:00,18.31,18.32,18.3,18.3,42100.0,15.8348,15.8435,15.8262,15.8262,42100.0
2014-04-29 14:40:00,18.3,18.32,18.3,18.31,73600.0,15.8262,15.8435,15.8262,15.8348,73600.0
2014-04-29 14:50:00,18.31,18.34,18.3,18.33,63300.0,15.8348,15.8608,15.8262,15.8521,63300.0
2014-04-29 15:00:00,18.34,18.35,18.31,18.32,68300.0,15.8608,15.8694,15.8348,15.8435,68300.0
2014-04-29 15:10:00,18.31,18.33,18.3,18.33,114400.0,15.8348,15.8521,15.8262,15.8521,114400.0
2014-04-29 15:20:00,18.33,18.38,18.32,18.35,173500.0,15.8521,15.8954,15.8435,15.8694,173500.0
2014-04-29 15:30:00,18.35,18.36,18.31,18.31,159400.0,15.8694,15.8781,15.8348,15.8348,159400.0
2014-04-29 15:40:00,18.32,18.32,18.29,18.3,189600.0,15.8435,15.8435,15.8176,15.8262,189600.0
2014-04-29 15:50:00,18.3,18.32,18.29,18.31,462000.0,15.8262,15.8435,15.8176,15.8348,462000.0
2014-04-30 09:30:00,18.28,18.28,18.17,18.22,88900.0,15.8089,15.8089,15.7138,15.757,88900.0
2014-04-30 09:40:00,18.22,18.3,18.18,18.24,58200.0,15.757,15.8262,15.7224,15.7743,58200.0
2014-04-30 09:50:00,18.24,18.39,18.24,18.38,97700.0,15.7743,15.904,15.7743,15.8954,97700.0
2014-04-30 10:00:00,18.37,18.37,18.27,18.35,127000.0,15.8867,15.8867,15.8003,15.8694,127000.0
2014-04-30 10:10:00,18.35,18.36,18.29,18.29,75400.0,15.8694,15.8781,15.8176,15.8176,75400.0
2014-04-30 10:20:00,18.3,18.3,18.26,18.27,55500.0,15.8262,15.8262,15.7916,15.8003,55500.0
2014-04-30 10:30:00,18.27,18.27,18.18,18.2,67800.0,15.8003,15.8003,15.7224,15.7397,67800.0
2014-04-30 10:40:00,18.19,18.29,18.19,18.26,65500.0,15.7311,15.8176,15.7311,15.7916,65500.0
2014-04-30 10:50:00,18.27,18.34,18.27,18.3,399500.0,15.8003,15.8608,15.8003,15.8262,399500.0
2014-04-30 11:00:00,18.31,18.32,18.27,18.27,40300.0,15.8348,15.8435,15.8003,15.8003,40300.0
2014-04-30 11:10:00,18.27,18.28,18.23,18.23,64500.0,15.8003,15.8089,15.7657,15.7657,64500.0
2014-04-30 11:20:00,18.23,18.27,18.23,18.24,68000.0,15.7657,15.8003,15.7657,15.7743,68000.0
2014-04-30 11:30:00,18.24,18.3,18.23,18.28,32800.0,15.7743,15.8262,15.7657,15.8089,32800.0
2014-04-30 11:40:00,18.27,18.28,18.25,18.25,28000.0,15.8003,15.8089,15.783,15.783,28000.0
2014-04-30 11:50:00,18.26,18.27,18.22,18.23,25800.0,15.7916,15.8003,15.757,15.7657,25800.0
2014-04-30 12:00:00,18.23,18.25,18.22,18.25,15000.0,15.7657,15.783,15.757,15.783,15000.0
2014-04-30 12:10:00,18.25,18.25,18.22,18.23,26300.0,15.783,15.783,15.757,15.7657,26300.0
2014-04-30 12:20:00,18.23,18.23,18.18,18.2,52200.0,15.7657,15.7657,15.7224,15.7397,52200.0
2014-04-30 12:30:00,18.2,18.25,18.19,18.23,43000.0,15.7397,15.783,15.7311,15.7657,43000.0
2014-04-30 12:40:00,18.23,18.23,18.2,18.21,19300.0,15.7657,15.7657,15.7397,15.7484,19300.0
2014-04-30 12:50:00,18.2,18.23,18.19,18.22,22000.0,15.7397,15.7657,15.7311,15.757,22000.0
2014-04-30 13:00:00,18.22,18.25,18.22,18.23,38600.0,15.757,15.783,15.757,15.7657,38600.0
2014-04-30 13:10:00,18.23,18.24,18.18,18.18,30700.0,15.7657,15.7743,15.7224,15.7224,30700.0
2014-04-30 13:20:00,18.19,18.2,18.15,18.16,57800.0,15.7311,15.7397,15.6965,15.7051,57800.0
2014-04-30 13:30:00,18.16,18.23,18.16,18.23,61800.0,15.7051,15.7657,15.7051,15.7657,61800.0
2014-04-30 13:40:00,18.23,18.29,18.21,18.29,90300.0,15.7657,15.8176,15.7484,15.8176,90300.0
2014-04-30 13:50:00,18.29,18.32,18.28,18.32,44800.0,15.8176,15.8435,15.8089,15.8435,44800.0
2014-04-30 14:00:00,18.32,18.34,18.24,18.32,139500.0,15.8435,15.8608,15.7743,15.8435,139500.0
2014-04-30 14:10:00,18.3,18.33,18.26,18.33,221100.0,15.8262,15.8521,15.7916,15.8521,221100.0
2014-04-30 14:20:00,18.33,18.37,18.31,18.36,84100.0,15.8521,15.8867,15.8348,15.8781,84100.0
2014-04-30 14:30:00,18.36,18.44,18.36,18.38,225800.0,15.8781,15.9473,15.8781,15.8954,225800.0
2014-04-30 14:40:00,18.38,18.43,18.36,18.43,81600.0,15.8954,15.9386,15.8781,15.9386,81600.0
2014-04-30 14:50:00,18.43,18.45,18.38,18.39,190300.0,15.9386,15.9559,15.8954,15.904,190300.0
2014-04-30 15:00:00,18.39,18.41,18.34,18.35,61400.0,15.904,15.9213,15.8608,15.8694,61400.0
2014-04-30 15:10:00,18.34,18.37,18.33,18.36,117100.0,15.8608,15.8867,15.8521,15.8781,117100.0
2014-04-30 15:20:00,18.37,18.39,18.33,18.38,131000.0,15.8867,15.904,15.8521,15.8954,131000.0
2014-04-30 15:30:00,18.38,18.4,18.37,18.37,90500.0,15.8954,15.9127,15.8867,15.8867,90500.0
2014-04-30 15:40:00,18.37,18.39,18.35,18.38,258600.0,15.8867,15.904,15.8694,15.8954,258600.0
2014-04-30 15:50:00,18.38,18.41,18.36,18.39,306000.0,15.8954,15.9213,15.8781,15.904,306000.0
2014-05-01 09:30:00,18.41,18.52,18.36,18.52,95400.0,15.9213,16.0165,15.8781,16.0165,95400.0
2014-05-01 09:40:00,18.52,18.69,18.5,18.61,189400.0,16.0165,16.1635,15.9992,16.0943,189400.0
2014-05-01 09:50:00,18.6,18.63,18.41,18.42,170600.0,16.0856,16.1116,15.9213,15.93,170600.0
2014-05-01 10:00:00,18.43,18.54,18.4,18.51,152400.0,15.9386,16.0338,15.9127,16.0078,152400.0
2014-05-01 10:10:00,18.51,18.56,18.46,18.53,106900.0,16.0078,16.0511,15.9646,16.0251,106900.0
2014-05-01 10:20:00,18.53,18.57,18.49,18.57,92100.0,16.0251,16.0597,15.9905,16.0597,92100.0
2014-05-01 10:30:00,18.58,18.63,18.55,18.63,161200.0,16.0683,16.1116,16.0424,16.1116,161200.0
2014-05-01 10:40:00,18.63,18.69,18.62,18.69,147900.0,16.1116,16.1635,16.1029,16.1635,147900.0
2014-05-01 10:50:00,18.68,18.77,18.66,18.77,89000.0,16.1548,16.2327,16.1375,16.2327,89000.0
2014-05-01 11:00:00,18.77,18.77,18.64,18.65,107000.0,16.2327,16.2327,16.1202,16.1289,107000.0
2014-05-01 11:10:00,18.66,18.71,18.65,18.68,35200.0,16.1375,16.1808,16.1289,16.1548,35200.0
2014-05-01 11:20:00,18.68,18.78,18.65,18.76,93300.0,16.1548,16.2413,16.1289,16.224,93300.0
2014-05-01 11:30:00,18.76,18.84,18.74,18.74,90600.0,16.224,16.2932,16.2067,16.2067,90600.0
2014-05-01 11:40:00,18.74,18.82,18.73,18.73,151900.0,16.2067,16.2759,16.1981,16.1981,151900.0
2014-05-01 11:50:00,18.73,18.76,18.7,18.71,52200.0,16.1981,16.224,16.1721,16.1808,52200.0
2014-05-01 12:00:00,18.7,18.71,18.63,18.66,56100.0,16.1721,16.1808,16.1116,16.1375,56100.0
2014-05-01 12:10:00,18.66,18.68,18.59,18.59,89900.0,16.1375,16.1548,16.077,16.077,89900.0
2014-05-01 12:20:00,18.59,18.66,18.59,18.62,90300.0,16.077,16.1375,16.077,16.1029,90300.0
2014-05-01 12:30:00,18.61,18.63,18.55,18.55,56900.0,16.0943,16.1116,16.0424,16.0424,56900.0
2014-05-01 12:40:00,18.55,18.57,18.5,18.54,109500.0,16.0424,16.0597,15.9992,16.0338,109500.0
2014-05-01 12:50:00,18.55,18.59,18.54,18.54,65000.0,16.0424,16.077,16.0338,16.0338,65000.0
2014-05-01 13:00:00,18.55,18.56,18.52,18.55,53800.0,16.0424,16.0511,16.0165,16.0424,53800.0
2014-05-01 13:10:00,18.54,18.54,18.49,18.52,90300.0,16.0338,16.0338,15.9905,16.0165,90300.0
2014-05-01 13:20:00,18.51,18.53,18.46,18.48,67700.0,16.0078,16.0251,15.9646,15.9819,67700.0
2014-05-01 13:30:00,18.49,18.54,18.46,18.53,65500.0,15.9905,16.0338,15.9646,16.0251,65500.0
2014-05-01 13:40:00,18.53,18.55,18.48,18.51,123900.0,16.0251,16.0424,15.9819,16.0078,123900.0
2014-05-01 13:50:00,18.51,18.56,18.46,18.5,110700.0,16.0078,16.0511,15.9646,15.9992,110700.0
2014-05-01 14:00:00,18.51,18.57,18.49,18.57,53200.0,16.0078,16.0597,15.9905,16.0597,53200.0
2014-05-01 14:10:00,18.57,18.61,18.55,18.55,43600.0,16.0597,16.0943,16.0424,16.0424,43600.0
2014-05-01 14:20:00,18.55,18.62,18.55,18.62,25700.0,16.0424,16.1029,16.0424,16.1029,25700.0
2014-05-01 14:30:00,18.63,18.63,18.55,18.55,54800.0,16.1116,16.1116,16.0424,16.0424,54800.0
2014-05-01 14:40:00,18.54,18.55,18.48,18.55,93200.0,16.0338,16.0424,15.9819,16.0424,93200.0
2014-05-01 14:50:00,18.55,18.57,18.5,18.5,79100.0,16.0424,16.0597,15.9992,15.9992,79100.0
2014-05-01 15:00:00,18.51,18.53,18.49,18.52,76700.0,16.0078,16.0251,15.9905,16.0165,76700.0
2014-05-01 15:10:00,18.52,18.61,18.49,18.57,122400.0,16.0165,16.0943,15.9905,16.0597,122400.0
2014-05-01 15:20:00,18.57,18.58,18.54,18.54,85200.0,16.0597,16.0683,16.0338,16.0338,85200.0
2014-05-01 15:30:00,18.54,18.57,18.52,18.53,142900.0,16.0338,16.0597,16.0165,16.0251,142900.0
2014-05-01 15:40:00,18.53,18.54,18.5,18.52,188300.0,16.0251,16.0338,15.9992,16.0165,188300.0
2014-05-01 15:50:00,18.52,18.54,18.52,18.54,313800.0,16.0165,16.0338,16.0165,16.0338,313800.0
2014-05-02 09:30:00,18.5,18.71,18.43,18.63,281300.0,15.9992,16.1808,15.9386,16.1116,281300.0
2014-05-02 09:40:00,18.63,18.79,18.61,18.72,304000.0,16.1116,16.25,16.0943,16.1894,304000.0
2014-05-02 09:50:00,18.71,18.81,18.69,18.74,130600.0,16.1808,16.2673,16.1635,16.2067,130600.0
2014-05-02 10:00:00,18.74,18.81,18.72,18.79,127600.0,16.2067,16.2673,16.1894,16.25,127600.0
2014-05-02 10:10:00,18.79,18.8,18.69,18.72,97400.0,16.25,16.2586,16.1635,16.1894,97400.0
2014-05-02 10:20:00,18.73,18.82,18.73,18.81,78600.0,16.1981,16.2759,16.1981,16.2673,78600.0
2014-05-02 10:30:00,18.8,18.95,18.77,18.91,252900.0,16.2586,16.3883,16.2327,16.3537,252900.0
2014-05-02 10:40:00,18.9,18.92,18.7,18.72,183700.0,16.3451,16.3624,16.1721,16.1894,183700.0
2014-05-02 10:50:00,18.71,18.82,18.66,18.78,167500.0,16.1808,16.2759,16.1375,16.2413,167500.0
2014-05-02 11:00:00,18.78,18.85,18.77,18.78,127800.0,16.2413,16.3018,16.2327,16.2413,127800.0
2014-05-02 11:10:00,18.78,18.78,18.71,18.75,125700.0,16.2413,16.2413,16.1808,16.2154,125700.0
2014-05-02 11:20:00,18.75,18.75,18.66,18.7,133900.0,16.2154,16.2154,16.1375,16.1721,133900.0
2014-05-02 11:30:00,18.7,18.74,18.69,18.74,65600.0,16.1721,16.2067,16.1635,16.2067,65600.0
2014-05-02 11:40:00,18.73,18.85,18.71,18.83,83600.0,16.1981,16.3018,16.1808,16.2846,83600.0
2014-05-02 11:50:00,18.83,18.9,18.8,18.88,97200.0,16.2846,16.3451,16.2586,16.3278,97200.0
2014-05-02 12:00:00,18.88,18.88,18.73,18.74,67300.0,16.3278,16.3278,16.1981,16.2067,67300.0
2014-05-02 12:10:00,18.73,18.8,18.73,18.78,32800.0,16.1981,16.2586,16.1981,16.2413,32800.0
2014-05-02 12:20:00,18.78,18.78,18.73,18.73,34800.0,16.2413,16.2413,16.1981,16.1981,34800.0
2014-05-02 12:30:00,18.73,18.76,18.71,18.73,76800.0,16.1981,16.224,16.1808,16.1981,76800.0
2014-05-02 12:40:00,18.73,18.79,18.73,18.79,26100.0,16.1981,16.25,16.1981,16.25,26100.0
2014-05-02 12:50:00,18.79,18.82,18.77,18.78,64600.0,16.25,16.2759,16.2327,16.2413,64600.0
2014-05-02 13:00:00,18.78,18.8,18.75,18.75,48800.0,16.2413,16.2586,16.2154,16.2154,48800.0
2014-05-02 13:10:00,18.75,18.78,18.73,18.75,65400.0,16.2154,16.2413,16.1981,16.2154,65400.0
2014-05-02 13:20:00,18.75,18.75,18.68,18.7,76700.0,16.2154,16.2154,16.1548,16.1721,76700.0
2014-05-02 13:30:00,18.69,18.74,18.66,18.69,103600.0,16.1635,16.2067,16.1375,16.1635,103600.0
2014-05-02 13:40:00,18.69,18.71,18.66,18.71,38400.0,16.1635,16.1808,16.1375,16.1808,38400.0
2014-05-02 13:50:00,18.71,18.71,18.67,18.69,61700.0,16.1808,16.1808,16.1462,16.1635,61700.0
2014-05-02 14:00:00,18.7,18.71,18.64,18.65,94000.0,16.1721,16.1808,16.1202,16.1289,94000.0
2014-05-02 14:10:00,18.64,18.71,18.64,18.7,56100.0,16.1202,16.1808,16.1202,16.1721,56100.0
2014-05-02 14:20:00,18.7,18.71,18.66,18.68,45600.0,16.1721,16.1808,16.1375,16.1548,45600.0
2014-05-02 14:30:00,18.69,18.71,18.69,18.71,33700.0,16.1635,16.1808,16.1635,16.1808,33700.0
2014-05-02 14:40:00,18.71,18.71,18.68,18.68,58900.0,16.1808,16.1808,16.1548,16.1548,58900.0
2014-05-02 14:50:00,18.68,18.7,18.68,18.69,70500.0,16.1548,16.1721,16.1548,16.1635,70500.0
2014-05-02 15:00:00,18.69,18.75,18.68,18.74,102400.0,16.1635,16.2154,16.1548,16.2067,102400.0
2014-05-02 15:10:00,18.75,18.75,18.71,18.71,59800.0,16.2154,16.2154,16.1808,16.1808,59800.0
2014-05-02 15:20:00,18.71,18.72,18.71,18.72,43800.0,16.1808,16.1894,16.1808,16.1894,43800.0
2014-05-02 15:30:00,18.71,18.72,18.71,18.72,76500.0,16.1808,16.1894,16.1808,16.1894,76500.0
2014-05-02 15:40:00,18.71,18.72,18.7,18.72,198100.0,16.1808,16.1894,16.1721,16.1894,198100.0
2014-05-02 15:50:00,18.71,18.73,18.71,18.72,271200.0,16.1808,16.1981,16.1808,16.1894,271200.0
2014-05-05 09:30:00,18.61,18.61,18.4,18.53,184700.0,16.0943,16.0943,15.9127,16.0251,184700.0
2014-05-05 09:40:00,18.52,18.55,18.44,18.44,116800.0,16.0165,16.0424,15.9473,15.9473,116800.0
2014-05-05 09:50:00,18.44,18.64,18.44,18.58,136200.0,15.9473,16.1202,15.9473,16.0683,136200.0
2014-05-05 10:00:00,18.59,18.62,18.5,18.5,97000.0,16.077,16.1029,15.9992,15.9992,97000.0
2014-05-05 10:10:00,18.5,18.64,18.48,18.62,80500.0,15.9992,16.1202,15.9819,16.1029,80500.0
2014-05-05 10:20:00,18.62,18.66,18.52,18.54,113700.0,16.1029,16.1375,16.0165,16.0338,113700.0
2014-05-05 10:30:00,18.54,18.7,18.54,18.69,79100.0,16.0338,16.1721,16.0338,16.1635,79100.0
2014-05-05 10:40:00,18.68,18.71,18.62,18.62,81200.0,16.1548,16.1808,16.1029,16.1029,81200.0
2014-05-05 10:50:00,18.63,18.7,18.62,18.66,76100.0,16.1116,16.1721,16.1029,16.1375,76100.0
2014-05-05 11:00:00,18.66,18.69,18.63,18.63,81400.0,16.1375,16.1635,16.1116,16.1116,81400.0
2014-05-05 11:10:00,18.64,18.68,18.62,18.66,156700.0,16.1202,16.1548,16.1029,16.1375,156700.0
2014-05-05 11:20:00,18.65,18.7,18.63,18.67,43100.0,16.1289,16.1721,16.1116,16.1462,43100.0
2014-05-05 11:30:00,18.67,18.71,18.67,18.67,47700.0,16.1462,16.1808,16.1462,16.1462,47700.0
2014-05-05 11:40:00,18.68,18.72,18.63,18.63,27800.0,16.1548,16.1894,16.1116,16.1116,27800.0
2014-05-05 11:50:00,18.64,18.67,18.64,18.67,26600.0,16.1202,16.1462,16.1202,16.1462,26600.0
2014-05-05 12:00:00,18.67,18.68,18.65,18.66,35300.0,16.1462,16.1548,16.1289,16.1375,35300.0
2014-05-05 12:10:00,18.66,18.73,18.66,18.72,35400.0,16.1375,16.1981,16.1375,16.1894,35400.0
2014-05-05 12:20:00,18.73,18.76,18.72,18.73,65300.0,16.1981,16.224,16.1894,16.1981,65300.0
2014-05-05 12:30:00,18.73,18.73,18.7,18.7,15900.0,16.1981,16.1981,16.1721,16.1721,15900.0
2014-05-05 12:40:00,18.71,18.71,18.67,18.69,33500.0,16.1808,16.1808,16.1462,16.1635,33500.0
2014-05-05 12:50:00,18.7,18.7,18.58,18.58,59400.0,16.1721,16.1721,16.0683,16.0683,59400.0
2014-05-05 13:00:00,18.58,18.61,18.55,18.58,84900.0,16.0683,16.0943,16.0424,16.0683,84900.0
2014-05-05 13:10:00,18.58,18.58,18.5,18.52,67800.0,16.0683,16.0683,15.9992,16.0165,67800.0
2014-05-05 13:20:00,18.52,18.53,18.49,18.51,41300.0,16.0165,16.0251,15.9905,16.0078,41300.0
2014-05-05 13:30:00,18.51,18.52,18.49,18.5,48700.0,16.0078,16.0165,15.9905,15.9992,48700.0
2014-05-05 13:40:00,18.49,18.53,18.47,18.51,56700.0,15.9905,16.0251,15.9732,16.0078,56700.0
2014-05-05 13:50:00,18.5,18.51,18.47,18.47,30200.0,15.9992,16.0078,15.9732,15.9732,30200.0
2014-05-05 14:00:00,18.48,18.51,18.44,18.51,131200.0,15.9819,16.0078,15.9473,16.0078,131200.0
2014-05-05 14:10:00,18.5,18.5,18.45,18.46,49400.0,15.9992,15.9992,15.9559,15.9646,49400.0
2014-05-05 14:20:00,18.46,18.48,18.45,18.47,90000.0,15.9646,15.9819,15.9559,15.9732,90000.0
2014-05-05 14:30:00,18.47,18.51,18.46,18.5,36100.0,15.9732,16.0078,15.9646,15.9992,36100.0
2014-05-05 14:40:00,18.5,18.55,18.49,18.54,78500.0,15.9992,16.0424,15.9905,16.0338,78500.0
2014-05-05 14:50:00,18.54,18.54,18.49,18.54,55900.0,16.0338,16.0338,15.9905,16.0338,55900.0
2014-05-05 15:00:00,18.54,18.54,18.5,18.53,65000.0,16.0338,16.0338,15.9992,16.0251,65000.0
2014-05-05 15:10:00,18.53,18.55,18.5,18.54,139300.0,16.0251,16.0424,15.9992,16.0338,139300.0
2014-05-05 15:20:00,18.54,18.56,18.52,18.56,47600.0,16.0338,16.0511,16.0165,16.0511,47600.0
2014-05-05 15:30:00,18.56,18.57,18.54,18.57,103800.0,16.0511,16.0597,16.0338,16.0597,103800.0
2014-05-05 15:40:00,18.57,18.57,18.5,18.52,264600.0,16.0597,16.0597,15.9992,16.0165,264600.0
2014-05-05 15:50:00,18.52,18.53,18.51,18.52,316100.0,16.0165,16.0251,16.0078,16.0165,316100.0
2014-05-06 09:30:00,18.46,18.5,18.24,18.27,230200.0,15.9646,15.9992,15.7743,15.8003,230200.0
2014-05-06 09:40:00,18.26,18.34,18.25,18.3,188400.0,15.7916,15.8608,15.783,15.8262,188400.0
2014-05-06 09:50:00,18.29,18.32,18.22,18.27,137100.0,15.8176,15.8435,15.757,15.8003,137100.0
2014-05-06 10:00:00,18.27,18.27,18.21,18.21,200800.0,15.8003,15.8003,15.7484,15.7484,200800.0
2014-05-06 10:10:00,18.21,18.32,18.2,18.32,194000.0,15.7484,15.8435,15.7397,15.8435,194000.0
2014-05-06 10:20:00,18.33,18.42,18.28,18.28,100600.0,15.8521,15.93,15.8089,15.8089,100600.0
2014-05-06 10:30:00,18.27,18.38,18.25,18.33,162400.0,15.8003,15.8954,15.783,15.8521,162400.0
2014-05-06 10:40:00,18.33,18.4,18.3,18.34,157600.0,15.8521,15.9127,15.8262,15.8608,157600.0
2014-05-06 10:50:00,18.34,18.34,18.25,18.26,101500.0,15.8608,15.8608,15.783,15.7916,101500.0
2014-05-06 11:00:00,18.26,18.27,18.16,18.16,141000.0,15.7916,15.8003,15.7051,15.7051,141000.0
2014-05-06 11:10:00,18.17,18.23,18.17,18.18,85600.0,15.7138,15.7657,15.7138,15.7224,85600.0
2014-05-06 11:20:00,18.17,18.19,18.13,18.16,274800.0,15.7138,15.7311,15.6792,15.7051,274800.0
2014-05-06 11:30:00,18.16,18.17,18.11,18.17,207000.0,15.7051,15.7138,15.6619,15.7138,207000.0
2014-05-06 11:40:00,18.17,18.19,18.15,18.17,160400.0,15.7138,15.7311,15.6965,15.7138,160400.0
2014-05-06 11:50:00,18.16,18.21,18.15,18.18,123400.0,15.7051,15.7484,15.6965,15.7224,123400.0
2014-05-06 12:00:00,18.18,18.2,18.14,18.2,151200.0,15.7224,15.7397,15.6878,15.7397,151200.0
2014-05-06 12:10:00,18.19,18.23,18.16,18.2,108100.0,15.7311,15.7657,15.7051,15.7397,108100.0
2014-05-06 12:20:00,18.21,18.22,18.19,18.2,60000.0,15.7484,15.757,15.7311,15.7397,60000.0
2014-05-06 12:30:00,18.2,18.27,18.19,18.25,129800.0,15.7397,15.8003,15.7311,15.783,129800.0
2014-05-06 12:40:00,18.25,18.27,18.22,18.27,70200.0,15.783,15.8003,15.757,15.8003,70200.0
2014-05-06 12:50:00,18.26,18.26,18.2,18.22,57400.0,15.7916,15.7916,15.7397,15.757,57400.0
2014-05-06 13:00:00,18.23,18.24,18.19,18.2,100200.0,15.7657,15.7743,15.7311,15.7397,100200.0
2014-05-06 13:10:00,18.2,18.21,18.17,18.21,72600.0,15.7397,15.7484,15.7138,15.7484,72600.0
2014-05-06 13:20:00,18.21,18.26,18.21,18.23,176500.0,15.7484,15.7916,15.7484,15.7657,176500.0
2014-05-06 13:30:00,18.23,18.24,18.12,18.12,92900.0,15.7657,15.7743,15.6705,15.6705,92900.0
2014-05-06 13:40:00,18.13,18.16,18.12,18.13,126700.0,15.6792,15.7051,15.6705,15.6792,126700.0
2014-05-06 13:50:00,18.13,18.22,18.13,18.2,144600.0,15.6792,15.757,15.6792,15.7397,144600.0
2014-05-06 14:00:00,18.2,18.25,18.19,18.25,123200.0,15.7397,15.783,15.7311,15.783,123200.0
2014-05-06 14:10:00,18.24,18.28,18.22,18.26,79000.0,15.7743,15.8089,15.757,15.7916,79000.0
2014-05-06 14:20:00,18.26,18.26,18.22,18.24,163000.0,15.7916,15.7916,15.757,15.7743,163000.0
2014-05-06 14:30:00,18.24,18.26,18.18,18.25,117400.0,15.7743,15.7916,15.7224,15.783,117400.0
2014-05-06 14:40:00,18.24,18.27,18.21,18.21,152000.0,15.7743,15.8003,15.7484,15.7484,152000.0
2014-05-06 14:50:00,18.21,18.23,18.19,18.2,85400.0,15.7484,15.7657,15.7311,15.7397,85400.0
2014-05-06 15:00:00,18.2,18.21,18.18,18.19,87200.0,15.7397,15.7484,15.7224,15.7311,87200.0
2014-05-06 15:10:00,18.19,18.25,18.18,18.24,105100.0,15.7311,15.783,15.7224,15.7743,105100.0
2014-05-06 15:20:00,18.24,18.27,18.23,18.24,70600.0,15.7743,15.8003,15.7657,15.7743,70600.0
2014-05-06 15:30:00,18.25,18.28,18.23,18.27,199000.0,15.783,15.8089,15.7657,15.8003,199000.0
2014-05-06 15:40:00,18.27,18.3,18.26,18.3,318400.0,15.8003,15.8262,15.7916,15.8262,318400.0
2014-05-06 15:50:00,18.3,18.3,18.26,18.27,437300.0,15.8262,15.8262,15.7916,15.8003,437300.0
2014-05-07 09:30:00,18.31,18.32,18.15,18.17,143700.0,15.8348,15.8435,15.6965,15.7138,143700.0
2014-05-07 09:40:00,18.16,18.26,18.14,18.2,171000.0,15.7051,15.7916,15.6878,15.7397,171000.0
2014-05-07 09:50:00,18.21,18.25,18.11,18.15,153400.0,15.7484,15.783,15.6619,15.6965,153400.0
2014-05-07 10:00:00,18.16,18.22,18.1,18.13,87400.0,15.7051,15.757,15.6532,15.6792,87400.0
2014-05-07 10:10:00,18.13,18.13,18.05,18.11,134600.0,15.6792,15.6792,15.61,15.6619,134600.0
2014-05-07 10:20:00,18.11,18.17,18.07,18.17,67300.0,15.6619,15.7138,15.6273,15.7138,67300.0
2014-05-07 10:30:00,18.17,18.35,18.16,18.28,224100.0,15.7138,15.8694,15.7051,15.8089,224100.0
2014-05-07 10:40:00,18.28,18.31,18.22,18.26,63500.0,15.8089,15.8348,15.757,15.7916,63500.0
2014-05-07 10:50:00,18.26,18.28,18.19,18.19,51700.0,15.7916,15.8089,15.7311,15.7311,51700.0
2014-05-07 11:00:00,18.2,18.22,18.15,18.22,49700.0,15.7397,15.757,15.6965,15.757,49700.0
2014-05-07 11:10:00,18.22,18.27,18.21,18.23,55700.0,15.757,15.8003,15.7484,15.7657,55700.0
2014-05-07 11:20:00,18.22,18.23,18.2,18.21,59500.0,15.757,15.7657,15.7397,15.7484,59500.0
2014-05-07 11:30:00,18.22,18.27,18.21,18.27,41100.0,15.757,15.8003,15.7484,15.8003,41100.0
2014-05-07 11:40:00,18.26,18.34,18.24,18.33,59400.0,15.7916,15.8608,15.7743,15.8521,59400.0
2014-05-07 11:50:00,18.33,18.38,18.31,18.31,56300.0,15.8521,15.8954,15.8348,15.8348,56300.0
2014-05-07 12:00:00,18.3,18.3,18.26,18.28,29300.0,15.8262,15.8262,15.7916,15.8089,29300.0
2014-05-07 12:10:00,18.29,18.32,18.27,18.31,48800.0,15.8176,15.8435,15.8003,15.8348,48800.0
2014-05-07 12:20:00,18.32,18.32,18.26,18.26,29700.0,15.8435,15.8435,15.7916,15.7916,29700.0
2014-05-07 12:30:00,18.27,18.28,18.23,18.25,31300.0,15.8003,15.8089,15.7657,15.783,31300.0
2014-05-07 12:40:00,18.25,18.26,18.21,18.21,50500.0,15.783,15.7916,15.7484,15.7484,50500.0
2014-05-07 12:50:00,18.2,18.2,18.15,18.17,165600.0,15.7397,15.7397,15.6965,15.7138,165600.0
2014-05-07 13:00:00,18.17,18.21,18.14,18.14,53300.0,15.7138,15.7484,15.6878,15.6878,53300.0
2014-05-07 13:10:00,18.15,18.21,18.13,18.19,43600.0,15.6965,15.7484,15.6792,15.7311,43600.0
2014-05-07 13:20:00,18.19,18.19,18.14,18.16,54100.0,15.7311,15.7311,15.6878,15.7051,54100.0
2014-05-07 13:30:00,18.16,18.19,18.15,18.17,41700.0,15.7051,15.7311,15.6965,15.7138,41700.0
2014-05-07 13:40:00,18.17,18.19,18.14,18.15,58100.0,15.7138,15.7311,15.6878,15.6965,58100.0
2014-05-07 13:50:00,18.14,18.16,18.12,18.12,92200.0,15.6878,15.7051,15.6705,15.6705,92200.0
2014-05-07 14:00:00,18.12,18.2,18.12,18.19,91400.0,15.6705,15.7397,15.6705,15.7311,91400.0
2014-05-07 14:10:00,18.19,18.24,18.16,18.24,95000.0,15.7311,15.7743,15.7051,15.7743,95000.0
2014-05-07 14:20:00,18.23,18.24,18.17,18.2,86700.0,15.7657,15.7743,15.7138,15.7397,86700.0
2014-05-07 14:30:00,18.19,18.2,18.17,18.2,54800.0,15.7311,15.7397,15.7138,15.7397,54800.0
2014-05-07 14:40:00,18.2,18.21,18.15,18.15,43900.0,15.7397,15.7484,15.6965,15.6965,43900.0
2014-05-07 14:50:00,18.15,18.18,18.14,18.16,128700.0,15.6965,15.7224,15.6878,15.7051,128700.0
2014-05-07 15:00:00,18.16,18.17,18.12,18.14,107300.0,15.7051,15.7138,15.6705,15.6878,107300.0
2014-05-07 15:10:00,18.14,18.16,18.12,18.16,104800.0,15.6878,15.7051,15.6705,15.7051,104800.0
2014-05-07 15:20:00,18.15,18.16,18.13,18.16,62600.0,15.6965,15.7051,15.6792,15.7051,62600.0
2014-05-07 15:30:00,18.16,18.22,18.15,18.22,119100.0,15.7051,15.757,15.6965,15.757,119100.0
2014-05-07 15:40:00,18.22,18.26,18.21,18.22,418200.0,15.757,15.7916,15.7484,15.757,418200.0
2014-05-07 15:50:00,18.22,18.24,18.2,18.21,462000.0,15.757,15.7743,15.7397,15.7484,462000.0
2014-05-08 09:30:00,18.21,18.4,18.16,18.39,83900.0,15.7484,15.9127,15.7051,15.904,83900.0
2014-05-08 09:40:00,18.39,18.43,18.35,18.36,257500.0,15.904,15.9386,15.8694,15.8781,257500.0
2014-05-08 09:50:00,18.36,18.47,18.36,18.44,301200.0,15.8781,15.9732,15.8781,15.9473,301200.0
2014-05-08 10:00:00,18.45,18.46,18.41,18.43,138400.0,15.9559,15.9646,15.9213,15.9386,138400.0
2014-05-08 10:10:00,18.42,18.47,18.38,18.38,130900.0,15.93,15.9732,15.8954,15.8954,130900.0
2014-05-08 10:20:00,18.38,18.38,18.27,18.27,199100.0,15.8954,15.8954,15.8003,15.8003,199100.0
2014-05-08 10:30:00,18.27,18.35,18.26,18.32,98000.0,15.8003,15.8694,15.7916,15.8435,98000.0
2014-05-08 10:40:00,18.33,18.34,18.28,18.31,76200.0,15.8521,15.8608,15.8089,15.8348,76200.0
2014-05-08 10:50:00,18.3,18.36,18.3,18.33,220500.0,15.8262,15.8781,15.8262,15.8521,220500.0
2014-05-08 11:00:00,18.33,18.39,18.32,18.39,57100.0,15.8521,15.904,15.8435,15.904,57100.0
2014-05-08 11:10:00,18.39,18.41,18.36,18.39,60400.0,15.904,15.9213,15.8781,15.904,60400.0
2014-05-08 11:20:00,18.38,18.39,18.34,18.34,47200.0,15.8954,15.904,15.8608,15.8608,47200.0
2014-05-08 11:30:00,18.33,18.41,18.33,18.4,74200.0,15.8521,15.9213,15.8521,15.9127,74200.0
2014-05-08 11:40:00,18.4,18.43,18.38,18.43,69400.0,15.9127,15.9386,15.8954,15.9386,69400.0
2014-05-08 11:50:00,18.43,18.44,18.39,18.39,51200.0,15.9386,15.9473,15.904,15.904,51200.0
2014-05-08 12:00:00,18.4,18.4,18.36,18.39,46800.0,15.9127,15.9127,15.8781,15.904,46800.0
2014-05-08 12:10:00,18.39,18.41,18.37,18.37,81600.0,15.904,15.9213,15.8867,15.8867,81600.0
2014-05-08 12:20:00,18.36,18.39,18.35,18.37,96100.0,15.8781,15.904,15.8694,15.8867,96100.0
2014-05-08 12:30:00,18.36,18.4,18.35,18.4,36600.0,15.8781,15.9127,15.8694,15.9127,36600.0
2014-05-08 12:40:00,18.39,18.4,18.33,18.4,234900.0,15.904,15.9127,15.8521,15.9127,234900.0
2014-05-08 12:50:00,18.39,18.42,18.33,18.36,526600.0,15.904,15.93,15.8521,15.8781,526600.0
2014-05-08 13:00:00,18.36,18.38,18.33,18.37,129400.0,15.8781,15.8954,15.8521,15.8867,129400.0
2014-05-08 13:10:00,18.36,18.36,18.31,18.31,73400.0,15.8781,15.8781,15.8348,15.8348,73400.0
2014-05-08 13:20:00,18.32,18.33,18.27,18.31,67300.0,15.8435,15.8521,15.8003,15.8348,67300.0
2014-05-08 13:30:00,18.31,18.31,18.28,18.29,39500.0,15.8348,15.8348,15.8089,15.8176,39500.0
2014-05-08 13:40:00,18.29,18.29,18.24,18.25,68300.0,15.8176,15.8176,15.7743,15.783,68300.0
2014-05-08 13:50:00,18.24,18.26,18.21,18.24,54200.0,15.7743,15.7916,15.7484,15.7743,54200.0
2014-05-08 14:00:00,18.23,18.23,18.18,18.19,39500.0,15.7657,15.7657,15.7224,15.7311,39500.0
2014-05-08 14:10:00,18.18,18.18,18.14,18.17,93200.0,15.7224,15.7224,15.6878,15.7138,93200.0
2014-05-08 14:20:00,18.17,18.2,18.12,18.19,66200.0,15.7138,15.7397,15.6705,15.7311,66200.0
2014-05-08 14:30:00,18.2,18.2,18.13,18.14,33200.0,15.7397,15.7397,15.6792,15.6878,33200.0
2014-05-08 14:40:00,18.14,18.15,18.09,18.09,61000.0,15.6878,15.6965,15.6446,15.6446,61000.0
2014-05-08 14:50:00,18.1,18.13,18.05,18.09,135000.0,15.6532,15.6792,15.61,15.6446,135000.0
2014-05-08 15:00:00,18.09,18.09,18.03,18.04,173400.0,15.6446,15.6446,15.5927,15.6013,173400.0
2014-05-08 15:10:00,18.03,18.09,18.02,18.09,173700.0,15.5927,15.6446,15.584,15.6446,173700.0
2014-05-08 15:20:00,18.09,18.11,18.07,18.1,174600.0,15.6446,15.6619,15.6273,15.6532,174600.0
2014-05-08 15:30:00,18.1,18.15,18.08,18.14,190700.0,15.6532,15.6965,15.6359,15.6878,190700.0
2014-05-08 15:40:00,18.14,18.14,18.08,18.11,409300.0,15.6878,15.6878,15.6359,15.6619,409300.0
2014-05-08 15:50:00,18.11,18.19,18.1,18.17,506300.0,15.6619,15.7311,15.6532,15.7138,506300.0
2014-05-09 09:30:00,18.1,18.31,18.1,18.18,200400.0,15.6532,15.8348,15.6532,15.7224,200400.0
2014-05-09 09:40:00,18.17,18.17,18.07,18.15,113200.0,15.7138,15.7138,15.6273,15.6965,113200.0
2014-05-09 09:50:00,18.15,18.16,18.03,18.03,96500.0,15.6965,15.7051,15.5927,15.5927,96500.0
2014-05-09 10:00:00,18.03,18.14,18.01,18.13,129500.0,15.5927,15.6878,15.5754,15.6792,129500.0
2014-05-09 10:10:00,18.12,18.22,18.12,18.14,112500.0,15.6705,15.757,15.6705,15.6878,112500.0
2014-05-09 10:20:00,18.13,18.24,18.12,18.22,118400.0,15.6792,15.7743,15.6705,15.757,118400.0
2014-05-09 10:30:00,18.21,18.31,18.19,18.31,201100.0,15.7484,15.8348,15.7311,15.8348,201100.0
2014-05-09 10:40:00,18.31,18.31,18.23,18.31,131900.0,15.8348,15.8348,15.7657,15.8348,131900.0
2014-05-09 10:50:00,18.32,18.33,18.16,18.18,139300.0,15.8435,15.8521,15.7051,15.7224,139300.0
2014-05-09 11:00:00,18.17,18.2,18.09,18.12,165800.0,15.7138,15.7397,15.6446,15.6705,165800.0
2014-05-09 11:10:00,18.12,18.18,18.11,18.14,65100.0,15.6705,15.7224,15.6619,15.6878,65100.0
2014-05-09 11:20:00,18.15,18.16,18.11,18.13,50700.0,15.6965,15.7051,15.6619,15.6792,50700.0
2014-05-09 11:30:00,18.13,18.18,18.13,18.17,69800.0,15.6792,15.7224,15.6792,15.7138,69800.0
2014-05-09 11:40:00,18.17,18.19,18.14,18.19,59900.0,15.7138,15.7311,15.6878,15.7311,59900.0
2014-05-09 11:50:00,18.19,18.19,18.16,18.16,18100.0,15.7311,15.7311,15.7051,15.7051,18100.0
2014-05-09 12:00:00,18.16,18.18,18.14,18.16,71000.0,15.7051,15.7224,15.6878,15.7051,71000.0
2014-05-09 12:10:00,18.16,18.21,18.15,18.2,68200.0,15.7051,15.7484,15.6965,15.7397,68200.0
2014-05-09 12:20:00,18.21,18.21,18.17,18.18,57500.0,15.7484,15.7484,15.7138,15.7224,57500.0
2014-05-09 12:30:00,18.18,18.25,18.17,18.23,62600.0,15.7224,15.783,15.7138,15.7657,62600.0
2014-05-09 12:40:00,18.23,18.25,18.21,18.24,77300.0,15.7657,15.783,15.7484,15.7743,77300.0
2014-05-09 12:50:00,18.23,18.25,18.22,18.24,88900.0,15.7657,15.783,15.757,15.7743,88900.0
2014-05-09 13:00:00,18.24,18.26,18.23,18.23,64800.0,15.7743,15.7916,15.7657,15.7657,64800.0
2014-05-09 13:10:00,18.24,18.25,18.23,18.24,70200.0,15.7743,15.783,15.7657,15.7743,70200.0
2014-05-09 13:20:00,18.23,18.25,18.23,18.25,71000.0,15.7657,15.783,15.7657,15.783,71000.0
2014-05-09 13:30:00,18.25,18.3,18.24,18.29,172500.0,15.783,15.8262,15.7743,15.8176,172500.0
2014-05-09 13:40:00,18.29,18.3,18.23,18.28,160700.0,15.8176,15.8262,15.7657,15.8089,160700.0
2014-05-09 13:50:00,18.28,18.31,18.26,18.3,164400.0,15.8089,15.8348,15.7916,15.8262,164400.0
2014-05-09 14:00:00,18.3,18.38,18.3,18.33,143000.0,15.8262,15.8954,15.8262,15.8521,143000.0
2014-05-09 14:10:00,18.32,18.34,18.27,18.31,95500.0,15.8435,15.8608,15.8003,15.8348,95500.0
2014-05-09 14:20:00,18.32,18.33,18.26,18.29,206700.0,15.8435,15.8521,15.7916,15.8176,206700.0
2014-05-09 14:30:00,18.29,18.33,18.29,18.31,42300.0,15.8176,15.8521,15.8176,15.8348,42300.0
2014-05-09 14:40:00,18.32,18.36,18.3,18.35,125900.0,15.8435,15.8781,15.8262,15.8694,125900.0
2014-05-09 14:50:00,18.35,18.36,18.32,18.36,98200.0,15.8694,15.8781,15.8435,15.8781,98200.0
2014-05-09 15:00:00,18.37,18.39,18.36,18.39,124500.0,15.8867,15.904,15.8781,15.904,124500.0
2014-05-09 15:10:00,18.38,18.39,18.34,18.36,191500.0,15.8954,15.904,15.8608,15.8781,191500.0
2014-05-09 15:20:00,18.36,18.36,18.31,18.31,48300.0,15.8781,15.8781,15.8348,15.8348,48300.0
2014-05-09 15:30:00,18.31,18.32,18.26,18.26,195200.0,15.8348,15.8435,15.7916,15.7916,195200.0
2014-05-09 15:40:00,18.27,18.27,18.23,18.27,428300.0,15.8003,15.8003,15.7657,15.8003,428300.0
2014-05-09 15:50:00,18.27,18.32,18.27,18.31,608800.0,15.8003,15.8435,15.8003,15.8348,608800.0
2014-05-12 09:30:00,18.4,18.56,18.4,18.56,379800.0,15.9127,16.0511,15.9127,16.0511,379800.0
2014-05-12 09:40:00,18.56,18.61,18.53,18.6,176200.0,16.0511,16.0943,16.0251,16.0856,176200.0
2014-05-12 09:50:00,18.61,18.66,18.6,18.64,206400.0,16.0943,16.1375,16.0856,16.1202,206400.0
2014-05-12 10:00:00,18.64,18.69,18.6,18.6,143400.0,16.1202,16.1635,16.0856,16.0856,143400.0
2014-05-12 10:10:00,18.6,18.69,18.59,18.64,113200.0,16.0856,16.1635,16.077,16.1202,113200.0
2014-05-12 10:20:00,18.65,18.66,18.59,18.61,132900.0,16.1289,16.1375,16.077,16.0943,132900.0
2014-05-12 10:30:00,18.6,18.69,18.6,18.69,193000.0,16.0856,16.1635,16.0856,16.1635,193000.0
2014-05-12 10:40:00,18.68,18.69,18.64,18.66,129900.0,16.1548,16.1635,16.1202,16.1375,129900.0
2014-05-12 10:50:00,18.66,18.67,18.62,18.63,138600.0,16.1375,16.1462,16.1029,16.1116,138600.0
2014-05-12 11:00:00,18.63,18.7,18.62,18.67,214300.0,16.1116,16.1721,16.1029,16.1462,214300.0
2014-05-12 11:10:00,18.68,18.68,18.64,18.65,67500.0,16.1548,16.1548,16.1202,16.1289,67500.0
2014-05-12 11:20:00,18.64,18.66,18.6,18.65,96700.0,16.1202,16.1375,16.0856,16.1289,96700.0
2014-05-12 11:30:00,18.65,18.65,18.61,18.62,56800.0,16.1289,16.1289,16.0943,16.1029,56800.0
2014-05-12 11:40:00,18.62,18.63,18.6,18.61,71400.0,16.1029,16.1116,16.0856,16.0943,71400.0
2014-05-12 11:50:00,18.61,18.63,18.59,18.61,93800.0,16.0943,16.1116,16.077,16.0943,93800.0
2014-05-12 12:00:00,18.61,18.63,18.59,18.63,93300.0,16.0943,16.1116,16.077,16.1116,93300.0
2014-05-12 12:10:00,18.63,18.68,18.63,18.68,70100.0,16.1116,16.1548,16.1116,16.1548,70100.0
2014-05-12 12:20:00,18.68,18.69,18.62,18.63,68800.0,16.1548,16.1635,16.1029,16.1116,68800.0
2014-05-12 12:30:00,18.63,18.65,18.6,18.65,128900.0,16.1116,16.1289,16.0856,16.1289,128900.0
2014-05-12 12:40:00,18.65,18.68,18.65,18.66,88000.0,16.1289,16.1548,16.1289,16.1375,88000.0
2014-05-12 12:50:00,18.67,18.7,18.66,18.7,64600.0,16.1462,16.1721,16.1375,16.1721,64600.0
2014-05-12 13:00:00,18.69,18.71,18.69,18.71,41800.0,16.1635,16.1808,16.1635,16.1808,41800.0
2014-05-12 13:10:00,18.71,18.75,18.71,18.73,62000.0,16.1808,16.2154,16.1808,16.1981,62000.0
2014-05-12 13:20:00,18.73,18.79,18.72,18.76,127100.0,16.1981,16.25,16.1894,16.224,127100.0
2014-05-12 13:30:00,18.76,18.84,18.75,18.84,198800.0,16.224,16.2932,16.2154,16.2932,198800.0
2014-05-12 13:40:00,18.84,18.84,18.79,18.81,141200.0,16.2932,16.2932,16.25,16.2673,141200.0
2014-05-12 13:50:00,18.81,18.85,18.81,18.84,99300.0,16.2673,16.3018,16.2673,16.2932,99300.0
2014-05-12 14:00:00,18.84,18.88,18.82,18.85,181300.0,16.2932,16.3278,16.2759,16.3018,181300.0
2014-05-12 14:10:00,18.85,18.87,18.83,18.87,91300.0,16.3018,16.3191,16.2846,16.3191,91300.0
2014-05-12 14:20:00,18.87,18.89,18.87,18.88,85800.0,16.3191,16.3364,16.3191,16.3278,85800.0
2014-05-12 14:30:00,18.87,18.89,18.85,18.86,216100.0,16.3191,16.3364,16.3018,16.3105,216100.0
2014-05-12 14:40:00,18.86,18.86,18.82,18.84,234900.0,16.3105,16.3105,16.2759,16.2932,234900.0
2014-05-12 14:50:00,18.83,18.89,18.83,18.89,153700.0,16.2846,16.3364,16.2846,16.3364,153700.0
2014-05-12 15:00:00,18.89,18.92,18.88,18.91,330800.0,16.3364,16.3624,16.3278,16.3537,330800.0
2014-05-12 15:10:00,18.9,18.95,18.85,18.86,456200.0,16.3451,16.3883,16.3018,16.3105,456200.0
2014-05-12 15:20:00,18.85,18.89,18.85,18.86,226400.0,16.3018,16.3364,16.3018,16.3105,226400.0
2014-05-12 15:30:00,18.86,18.87,18.83,18.85,319400.0,16.3105,16.3191,16.2846,16.3018,319400.0
2014-05-12 15:40:00,18.85,18.91,18.85,18.88,712500.0,16.3018,16.3537,16.3018,16.3278,712500.0
2014-05-12 15:50:00,18.89,18.89,18.84,18.84,839000.0,16.3364,16.3364,16.2932,16.2932,839000.0
2014-05-13 09:30:00,18.86,19.07,18.85,19.07,232000.0,16.3105,16.4921,16.3018,16.4921,232000.0
2014-05-13 09:40:00,19.06,19.22,19.04,19.19,419100.0,16.4835,16.6218,16.4662,16.5959,419100.0
2014-05-13 09:50:00,19.19,19.42,19.15,19.36,794600.0,16.5959,16.7948,16.5613,16.7429,794600.0
2014-05-13 10:00:00,19.38,19.38,19.26,19.29,376100.0,16.7602,16.7602,16.6564,16.6824,376100.0
2014-05-13 10:10:00,19.29,19.29,19.2,19.24,246800.0,16.6824,16.6824,16.6045,16.6391,246800.0
2014-05-13 10:20:00,19.24,19.37,19.22,19.36,527600.0,16.6391,16.7516,16.6218,16.7429,527600.0
2014-05-13 10:30:00,19.36,19.41,19.29,19.31,242600.0,16.7429,16.7861,16.6824,16.6997,242600.0
2014-05-13 10:40:00,19.31,19.33,19.29,19.3,166500.0,16.6997,16.717,16.6824,16.691,166500.0
2014-05-13 10:50:00,19.3,19.32,19.24,19.24,131600.0,16.691,16.7083,16.6391,16.6391,131600.0
2014-05-13 11:00:00,19.24,19.26,19.22,19.26,162500.0,16.6391,16.6564,16.6218,16.6564,162500.0
2014-05-13 11:10:00,19.27,19.28,19.22,19.24,207700.0,16.6651,16.6737,16.6218,16.6391,207700.0
2014-05-13 11:20:00,19.23,19.25,19.14,19.2,236500.0,16.6305,16.6478,16.5526,16.6045,236500.0
2014-05-13 11:30:00,19.19,19.21,19.12,19.13,185700.0,16.5959,16.6132,16.5354,16.544,185700.0
2014-05-13 11:40:00,19.12,19.14,19.06,19.06,192500.0,16.5354,16.5526,16.4835,16.4835,192500.0
2014-05-13 11:50:00,19.07,19.19,19.04,19.16,321100.0,16.4921,16.5959,16.4662,16.5699,321100.0
2014-05-13 12:00:00,19.16,19.18,19.12,19.16,355300.0,16.5699,16.5872,16.5354,16.5699,355300.0
2014-05-13 12:10:00,19.17,19.22,19.16,19.2,183900.0,16.5786,16.6218,16.5699,16.6045,183900.0
2014-05-13 12:20:00,19.21,19.21,19.15,19.18,114600.0,16.6132,16.6132,16.5613,16.5872,114600.0
2014-05-13 12:30:00,19.18,19.19,19.15,19.17,82400.0,16.5872,16.5959,16.5613,16.5786,82400.0
2014-05-13 12:40:00,19.16,19.21,19.16,19.2,84800.0,16.5699,16.6132,16.5699,16.6045,84800.0
2014-05-13 12:50:00,19.2,19.26,19.19,19.25,134700.0,16.6045,16.6564,16.5959,16.6478,134700.0
2014-05-13 13:00:00,19.24,19.28,19.24,19.27,96800.0,16.6391,16.6737,16.6391,16.6651,96800.0
2014-05-13 13:10:00,19.27,19.29,19.24,19.29,75600.0,16.6651,16.6824,16.6391,16.6824,75600.0
2014-05-13 13:20:00,19.28,19.3,19.24,19.29,228100.0,16.6737,16.691,16.6391,16.6824,228100.0
2014-05-13 13:30:00,19.3,19.3,19.26,19.27,125600.0,16.691,16.691,16.6564,16.6651,125600.0
2014-05-13 13:40:00,19.27,19.28,19.22,19.23,82000.0,16.6651,16.6737,16.6218,16.6305,82000.0
2014-05-13 13:50:00,19.23,19.28,19.23,19.27,118600.0,16.6305,16.6737,16.6305,16.6651,118600.0
2014-05-13 14:00:00,19.27,19.28,19.26,19.27,77100.0,16.6651,16.6737,16.6564,16.6651,77100.0
2014-05-13 14:10:00,19.27,19.27,19.24,19.24,89400.0,16.6651,16.6651,16.6391,16.6391,89400.0
2014-05-13 14:20:00,19.24,19.28,19.24,19.28,213900.0,16.6391,16.6737,16.6391,16.6737,213900.0
2014-05-13 14:30:00,19.28,19.28,19.23,19.23,112600.0,16.6737,16.6737,16.6305,16.6305,112600.0
2014-05-13 14:40:00,19.23,19.26,19.16,19.16,510300.0,16.6305,16.6564,16.5699,16.5699,510300.0
2014-05-13 14:50:00,19.17,19.17,19.07,19.07,336600.0,16.5786,16.5786,16.4921,16.4921,336600.0
2014-05-13 15:00:00,19.08,19.08,19.03,19.07,350600.0,16.5008,16.5008,16.4575,16.4921,350600.0
2014-05-13 15:10:00,19.07,19.09,19.06,19.06,174400.0,16.4921,16.5094,16.4835,16.4835,174400.0
2014-05-13 15:20:00,19.06,19.07,19.03,19.05,188800.0,16.4835,16.4921,16.4575,16.4748,188800.0
2014-05-13 15:30:00,19.05,19.08,19.04,19.07,199000.0,16.4748,16.5008,16.4662,16.4921,199000.0
2014-05-13 15:40:00,19.07,19.08,19.02,19.03,336100.0,16.4921,16.5008,16.4489,16.4575,336100.0
2014-05-13 15:50:00,19.02,19.11,19.01,19.11,2189200.0,16.4489,16.5267,16.4402,16.5267,2189200.0
2014-05-14 09:30:00,19.1,19.12,19.0,19.04,434100.0,16.5181,16.5354,16.4316,16.4662,434100.0
2014-05-14 09:40:00,19.04,19.12,18.99,19.02,252600.0,16.4662,16.5354,16.4229,16.4489,252600.0
2014-05-14 09:50:00,19.03,19.05,18.9,18.92,379800.0,16.4575,16.4748,16.3451,16.3624,379800.0
2014-05-14 10:00:00,18.92,19.04,18.91,19.01,331800.0,16.3624,16.4662,16.3537,16.4402,331800.0
2014-05-14 10:10:00,19.0,19.03,18.98,19.01,362000.0,16.4316,16.4575,16.4143,16.4402,362000.0
2014-05-14 10:20:00,19.01,19.03,19.0,19.03,82900.0,16.4402,16.4575,16.4316,16.4575,82900.0
2014-05-14 10:30:00,19.02,19.02,18.98,19.0,182600.0,16.4489,16.4489,16.4143,16.4316,182600.0
2014-05-14 10:40:00,19.0,19.01,18.98,19.0,225800.0,16.4316,16.4402,16.4143,16.4316,225800.0
2014-05-14 10:50:00,18.99,19.01,18.86,18.86,145200.0,16.4229,16.4402,16.3105,16.3105,145200.0
2014-05-14 11:00:00,18.86,18.9,18.82,18.85,100100.0,16.3105,16.3451,16.2759,16.3018,100100.0
2014-05-14 11:10:00,18.85,18.87,18.79,18.79,95200.0,16.3018,16.3191,16.25,16.25,95200.0
2014-05-14 11:20:00,18.79,18.81,18.77,18.78,94900.0,16.25,16.2673,16.2327,16.2413,94900.0
2014-05-14 11:30:00,18.78,18.82,18.78,18.82,120500.0,16.2413,16.2759,16.2413,16.2759,120500.0
2014-05-14 11:40:00,18.81,18.84,18.8,18.83,77100.0,16.2673,16.2932,16.2586,16.2846,77100.0
2014-05-14 11:50:00,18.83,18.84,18.76,18.78,311700.0,16.2846,16.2932,16.224,16.2413,311700.0
2014-05-14 12:00:00,18.78,18.79,18.72,18.72,121500.0,16.2413,16.25,16.1894,16.1894,121500.0
2014-05-14 12:10:00,18.72,18.75,18.72,18.73,95300.0,16.1894,16.2154,16.1894,16.1981,95300.0
2014-05-14 12:20:00,18.74,18.74,18.73,18.74,71300.0,16.2067,16.2067,16.1981,16.2067,71300.0
2014-05-14 12:30:00,18.74,18.74,18.7,18.72,175400.0,16.2067,16.2067,16.1721,16.1894,175400.0
2014-05-14 12:40:00,18.71,18.77,18.71,18.77,122300.0,16.1808,16.2327,16.1808,16.2327,122300.0
2014-05-14 12:50:00,18.77,18.78,18.75,18.77,157000.0,16.2327,16.2413,16.2154,16.2327,157000.0
2014-05-14 13:00:00,18.78,18.79,18.77,18.79,85500.0,16.2413,16.25,16.2327,16.25,85500.0
2014-05-14 13:10:00,18.78,18.79,18.75,18.76,71800.0,16.2413,16.25,16.2154,16.224,71800.0
2014-05-14 13:20:00,18.76,18.76,18.72,18.73,104900.0,16.224,16.224,16.1894,16.1981,104900.0
2014-05-14 13:30:00,18.73,18.76,18.73,18.76,65100.0,16.1981,16.224,16.1981,16.224,65100.0
2014-05-14 13:40:00,18.75,18.76,18.72,18.73,89000.0,16.2154,16.224,16.1894,16.1981,89000.0
2014-05-14 13:50:00,18.73,18.76,18.73,18.76,50700.0,16.1981,16.224,16.1981,16.224,50700.0
2014-05-14 14:00:00,18.76,18.77,18.76,18.76,74100.0,16.224,16.2327,16.224,16.224,74100.0
2014-05-14 14:10:00,18.76,18.79,18.76,18.79,66400.0,16.224,16.25,16.224,16.25,66400.0
2014-05-14 14:20:00,18.79,18.82,18.79,18.82,53400.0,16.25,16.2759,16.25,16.2759,53400.0
2014-05-14 14:30:00,18.82,18.82,18.74,18.75,163700.0,16.2759,16.2759,16.2067,16.2154,163700.0
2014-05-14 14:40:00,18.74,18.75,18.7,18.71,111800.0,16.2067,16.2154,16.1721,16.1808,111800.0
2014-05-14 14:50:00,18.72,18.73,18.7,18.73,130500.0,16.1894,16.1981,16.1721,16.1981,130500.0
2014-05-14 15:00:00,18.73,18.74,18.72,18.73,80500.0,16.1981,16.2067,16.1894,16.1981,80500.0
2014-05-14 15:10:00,18.73,18.74,18.73,18.74,62100.0,16.1981,16.2067,16.1981,16.2067,62100.0
2014-05-14 15:20:00,18.74,18.77,18.73,18.77,174200.0,16.2067,16.2327,16.1981,16.2327,174200.0
2014-05-14 15:30:00,18.77,18.77,18.73,18.73,447900.0,16.2327,16.2327,16.1981,16.1981,447900.0
2014-05-14 15:40:00,18.73,18.75,18.71,18.73,531900.0,16.1981,16.2154,16.1808,16.1981,531900.0
2014-05-14 15:50:00,18.73,18.73,18.7,18.73,728200.0,16.1981,16.1981,16.1721,16.1981,728200.0
2014-05-15 09:30:00,18.64,18.64,18.43,18.53,146600.0,16.1202,16.1202,15.9386,16.0251,146600.0
2014-05-15 09:40:00,18.52,18.59,18.41,18.43,153000.0,16.0165,16.077,15.9213,15.9386,153000.0
2014-05-15 09:50:00,18.41,18.41,18.36,18.39,121400.0,15.9213,15.9213,15.8781,15.904,121400.0
2014-05-15 10:00:00,18.38,18.39,18.27,18.34,627400.0,15.8954,15.904,15.8003,15.8608,627400.0
2014-05-15 10:10:00,18.35,18.48,18.33,18.46,299300.0,15.8694,15.9819,15.8521,15.9646,299300.0
2014-05-15 10:20:00,18.46,18.57,18.44,18.5,208300.0,15.9646,16.0597,15.9473,15.9992,208300.0
2014-05-15 10:30:00,18.49,18.52,18.43,18.47,110600.0,15.9905,16.0165,15.9386,15.9732,110600.0
2014-05-15 10:40:00,18.47,18.6,18.46,18.56,111500.0,15.9732,16.0856,15.9646,16.0511,111500.0
2014-05-15 10:50:00,18.56,18.59,18.48,18.48,104300.0,16.0511,16.077,15.9819,15.9819,104300.0
2014-05-15 11:00:00,18.48,18.49,18.41,18.42,101800.0,15.9819,15.9905,15.9213,15.93,101800.0
2014-05-15 11:10:00,18.42,18.44,18.35,18.39,128300.0,15.93,15.9473,15.8694,15.904,128300.0
2014-05-15 11:20:00,18.4,18.45,18.39,18.41,86300.0,15.9127,15.9559,15.904,15.9213,86300.0
2014-05-15 11:30:00,18.41,18.54,18.41,18.52,52900.0,15.9213,16.0338,15.9213,16.0165,52900.0
2014-05-15 11:40:00,18.52,18.55,18.51,18.55,168000.0,16.0165,16.0424,16.0078,16.0424,168000.0
2014-05-15 11:50:00,18.55,18.58,18.54,18.55,127900.0,16.0424,16.0683,16.0338,16.0424,127900.0
2014-05-15 12:00:00,18.55,18.6,18.55,18.58,141500.0,16.0424,16.0856,16.0424,16.0683,141500.0
2014-05-15 12:10:00,18.57,18.6,18.56,18.58,118300.0,16.0597,16.0856,16.0511,16.0683,118300.0
2014-05-15 12:20:00,18.58,18.58,18.54,18.55,48800.0,16.0683,16.0683,16.0338,16.0424,48800.0
2014-05-15 12:30:00,18.55,18.65,18.55,18.61,120000.0,16.0424,16.1289,16.0424,16.0943,120000.0
2014-05-15 12:40:00,18.61,18.65,18.61,18.63,91800.0,16.0943,16.1289,16.0943,16.1116,91800.0
2014-05-15 12:50:00,18.62,18.68,18.61,18.67,80500.0,16.1029,16.1548,16.0943,16.1462,80500.0
2014-05-15 13:00:00,18.67,18.76,18.67,18.76,163700.0,16.1462,16.224,16.1462,16.224,163700.0
2014-05-15 13:10:00,18.76,18.77,18.71,18.72,140000.0,16.224,16.2327,16.1808,16.1894,140000.0
2014-05-15 13:20:00,18.73,18.77,18.71,18.75,120000.0,16.1981,16.2327,16.1808,16.2154,120000.0
2014-05-15 13:30:00,18.75,18.77,18.69,18.7,114800.0,16.2154,16.2327,16.1635,16.1721,114800.0
2014-05-15 13:40:00,18.69,18.72,18.65,18.71,97100.0,16.1635,16.1894,16.1289,16.1808,97100.0
2014-05-15 13:50:00,18.71,18.86,18.7,18.84,95600.0,16.1808,16.3105,16.1721,16.2932,95600.0
2014-05-15 14:00:00,18.84,18.91,18.83,18.88,117400.0,16.2932,16.3537,16.2846,16.3278,117400.0
2014-05-15 14:10:00,18.88,18.89,18.81,18.82,111500.0,16.3278,16.3364,16.2673,16.2759,111500.0
2014-05-15 14:20:00,18.82,18.85,18.8,18.83,267300.0,16.2759,16.3018,16.2586,16.2846,267300.0
2014-05-15 14:30:00,18.83,18.87,18.83,18.86,110300.0,16.2846,16.3191,16.2846,16.3105,110300.0
2014-05-15 14:40:00,18.85,18.89,18.84,18.86,110700.0,16.3018,16.3364,16.2932,16.3105,110700.0
2014-05-15 14:50:00,18.86,18.89,18.85,18.86,207200.0,16.3105,16.3364,16.3018,16.3105,207200.0
2014-05-15 15:00:00,18.85,18.87,18.83,18.85,145200.0,16.3018,16.3191,16.2846,16.3018,145200.0
2014-05-15 15:10:00,18.85,18.86,18.84,18.85,205000.0,16.3018,16.3105,16.2932,16.3018,205000.0
2014-05-15 15:20:00,18.85,18.86,18.82,18.83,207800.0,16.3018,16.3105,16.2759,16.2846,207800.0
2014-05-15 15:30:00,18.84,18.88,18.82,18.87,297500.0,16.2932,16.3278,16.2759,16.3191,297500.0
2014-05-15 15:40:00,18.88,18.88,18.85,18.86,266700.0,16.3278,16.3278,16.3018,16.3105,266700.0
2014-05-15 15:50:00,18.85,18.86,18.81,18.82,593600.0,16.3018,16.3105,16.2673,16.2759,593600.0
2014-05-16 09:30:00,18.95,19.14,18.73,18.87,703500.0,16.3883,16.5526,16.1981,16.3191,703500.0
2014-05-16 09:40:00,18.86,18.88,18.76,18.81,170500.0,16.3105,16.3278,16.224,16.2673,170500.0
2014-05-16 09:50:00,18.81,18.87,18.72,18.77,210200.0,16.2673,16.3191,16.1894,16.2327,210200.0
2014-05-16 10:00:00,18.78,18.86,18.75,18.78,216300.0,16.2413,16.3105,16.2154,16.2413,216300.0
2014-05-16 10:10:00,18.78,18.84,18.76,18.81,102100.0,16.2413,16.2932,16.224,16.2673,102100.0
2014-05-16 10:20:00,18.81,18.86,18.78,18.81,200500.0,16.2673,16.3105,16.2413,16.2673,200500.0
2014-05-16 10:30:00,18.81,18.9,18.8,18.89,212000.0,16.2673,16.3451,16.2586,16.3364,212000.0
2014-05-16 10:40:00,18.89,18.91,18.87,18.9,155600.0,16.3364,16.3537,16.3191,16.3451,155600.0
2014-05-16 10:50:00,18.89,18.9,18.83,18.83,131700.0,16.3364,16.3451,16.2846,16.2846,131700.0
2014-05-16 11:00:00,18.84,18.85,18.82,18.85,84600.0,16.2932,16.3018,16.2759,16.3018,84600.0
2014-05-16 11:10:00,18.85,18.88,18.84,18.88,71900.0,16.3018,16.3278,16.2932,16.3278,71900.0
2014-05-16 11:20:00,18.88,18.89,18.84,18.84,83200.0,16.3278,16.3364,16.2932,16.2932,83200.0
2014-05-16 11:30:00,18.84,18.85,18.78,18.79,135000.0,16.2932,16.3018,16.2413,16.25,135000.0
2014-05-16 11:40:00,18.78,18.8,18.75,18.77,119000.0,16.2413,16.2586,16.2154,16.2327,119000.0
2014-05-16 11:50:00,18.76,18.81,18.75,18.81,119400.0,16.224,16.2673,16.2154,16.2673,119400.0
2014-05-16 12:00:00,18.81,18.81,18.77,18.77,101900.0,16.2673,16.2673,16.2327,16.2327,101900.0
2014-05-16 12:10:00,18.78,18.79,18.75,18.78,53900.0,16.2413,16.25,16.2154,16.2413,53900.0
2014-05-16 12:20:00,18.77,18.78,18.74,18.76,87500.0,16.2327,16.2413,16.2067,16.224,87500.0
2014-05-16 12:30:00,18.76,18.82,18.76,18.82,65500.0,16.224,16.2759,16.224,16.2759,65500.0
2014-05-16 12:40:00,18.81,18.83,18.79,18.82,83000.0,16.2673,16.2846,16.25,16.2759,83000.0
2014-05-16 12:50:00,18.82,18.83,18.81,18.82,18000.0,16.2759,16.2846,16.2673,16.2759,18000.0
2014-05-16 13:00:00,18.82,18.84,18.78,18.83,98300.0,16.2759,16.2932,16.2413,16.2846,98300.0
2014-05-16 13:10:00,18.82,18.84,18.81,18.83,34000.0,16.2759,16.2932,16.2673,16.2846,34000.0
2014-05-16 13:20:00,18.83,18.84,18.8,18.8,27300.0,16.2846,16.2932,16.2586,16.2586,27300.0
2014-05-16 13:30:00,18.8,18.83,18.8,18.8,48600.0,16.2586,16.2846,16.2586,16.2586,48600.0
2014-05-16 13:40:00,18.81,18.84,18.78,18.84,100500.0,16.2673,16.2932,16.2413,16.2932,100500.0
2014-05-16 13:50:00,18.84,18.84,18.8,18.81,47600.0,16.2932,16.2932,16.2586,16.2673,47600.0
2014-05-16 14:00:00,18.81,18.81,18.75,18.76,101000.0,16.2673,16.2673,16.2154,16.224,101000.0
2014-05-16 14:10:00,18.76,18.77,18.74,18.75,53500.0,16.224,16.2327,16.2067,16.2154,53500.0
2014-05-16 14:20:00,18.76,18.79,18.74,18.78,69400.0,16.224,16.25,16.2067,16.2413,69400.0
2014-05-16 14:30:00,18.79,18.79,18.77,18.79,41900.0,16.25,16.25,16.2327,16.25,41900.0
2014-05-16 14:40:00,18.79,18.82,18.78,18.79,50900.0,16.25,16.2759,16.2413,16.25,50900.0
2014-05-16 14:50:00,18.8,18.85,18.79,18.84,71200.0,16.2586,16.3018,16.25,16.2932,71200.0
2014-05-16 15:00:00,18.85,18.87,18.84,18.86,49000.0,16.3018,16.3191,16.2932,16.3105,49000.0
2014-05-16 15:10:00,18.85,18.87,18.84,18.87,88500.0,16.3018,16.3191,16.2932,16.3191,88500.0
2014-05-16 15:20:00,18.87,18.87,18.83,18.84,111400.0,16.3191,16.3191,16.2846,16.2932,111400.0
2014-05-16 15:30:00,18.84,18.87,18.83,18.85,202200.0,16.2932,16.3191,16.2846,16.3018,202200.0
2014-05-16 15:40:00,18.85,18.85,18.82,18.82,178200.0,16.3018,16.3018,16.2759,16.2759,178200.0
2014-05-16 15:50:00,18.82,18.84,18.82,18.84,441900.0,16.2759,16.2932,16.2759,16.2932,441900.0
2014-05-19 09:30:00,18.76,18.77,18.54,18.64,176700.0,16.224,16.2327,16.0338,16.1202,176700.0
2014-05-19 09:40:00,18.65,18.74,18.57,18.72,112000.0,16.1289,16.2067,16.0597,16.1894,112000.0
2014-05-19 09:50:00,18.71,18.75,18.67,18.72,144500.0,16.1808,16.2154,16.1462,16.1894,144500.0
2014-05-19 10:00:00,18.73,18.82,18.73,18.76,140000.0,16.1981,16.2759,16.1981,16.224,140000.0
2014-05-19 10:10:00,18.76,18.79,18.68,18.74,114200.0,16.224,16.25,16.1548,16.2067,114200.0
2014-05-19 10:20:00,18.75,18.77,18.69,18.69,85300.0,16.2154,16.2327,16.1635,16.1635,85300.0
2014-05-19 10:30:00,18.68,18.78,18.67,18.72,66800.0,16.1548,16.2413,16.1462,16.1894,66800.0
2014-05-19 10:40:00,18.72,18.76,18.7,18.71,69800.0,16.1894,16.224,16.1721,16.1808,69800.0
2014-05-19 10:50:00,18.7,18.73,18.7,18.71,65700.0,16.1721,16.1981,16.1721,16.1808,65700.0
2014-05-19 11:00:00,18.71,18.73,18.67,18.73,165700.0,16.1808,16.1981,16.1462,16.1981,165700.0
2014-05-19 11:10:00,18.73,18.79,18.72,18.77,110700.0,16.1981,16.25,16.1894,16.2327,110700.0
2014-05-19 11:20:00,18.78,18.79,18.72,18.72,91100.0,16.2413,16.25,16.1894,16.1894,91100.0
2014-05-19 11:30:00,18.73,18.8,18.72,18.73,129900.0,16.1981,16.2586,16.1894,16.1981,129900.0
2014-05-19 11:40:00,18.72,18.74,18.71,18.72,116800.0,16.1894,16.2067,16.1808,16.1894,116800.0
2014-05-19 11:50:00,18.72,18.73,18.67,18.68,94500.0,16.1894,16.1981,16.1462,16.1548,94500.0
2014-05-19 12:00:00,18.67,18.72,18.65,18.71,141200.0,16.1462,16.1894,16.1289,16.1808,141200.0
2014-05-19 12:10:00,18.71,18.71,18.66,18.7,56500.0,16.1808,16.1808,16.1375,16.1721,56500.0
2014-05-19 12:20:00,18.69,18.73,18.68,18.73,38600.0,16.1635,16.1981,16.1548,16.1981,38600.0
2014-05-19 12:30:00,18.73,18.76,18.67,18.7,81200.0,16.1981,16.224,16.1462,16.1721,81200.0
2014-05-19 12:40:00,18.7,18.74,18.69,18.74,52200.0,16.1721,16.2067,16.1635,16.2067,52200.0
2014-05-19 12:50:00,18.74,18.76,18.71,18.73,35600.0,16.2067,16.224,16.1808,16.1981,35600.0
2014-05-19 13:00:00,18.73,18.76,18.72,18.75,48900.0,16.1981,16.224,16.1894,16.2154,48900.0
2014-05-19 13:10:00,18.75,18.76,18.72,18.72,77900.0,16.2154,16.224,16.1894,16.1894,77900.0
2014-05-19 13:20:00,18.72,18.77,18.72,18.75,51700.0,16.1894,16.2327,16.1894,16.2154,51700.0
2014-05-19 13:30:00,18.75,18.78,18.73,18.74,63700.0,16.2154,16.2413,16.1981,16.2067,63700.0
2014-05-19 13:40:00,18.74,18.78,18.73,18.76,46200.0,16.2067,16.2413,16.1981,16.224,46200.0
2014-05-19 13:50:00,18.76,18.77,18.74,18.75,89200.0,16.224,16.2327,16.2067,16.2154,89200.0
2014-05-19 14:00:00,18.76,18.8,18.75,18.79,60000.0,16.224,16.2586,16.2154,16.25,60000.0
2014-05-19 14:10:00,18.79,18.79,18.75,18.77,52000.0,16.25,16.25,16.2154,16.2327,52000.0
2014-05-19 14:20:00,18.77,18.77,18.73,18.75,49600.0,16.2327,16.2327,16.1981,16.2154,49600.0
2014-05-19 14:30:00,18.76,18.76,18.72,18.74,64200.0,16.224,16.224,16.1894,16.2067,64200.0
2014-05-19 14:40:00,18.74,18.74,18.71,18.71,24400.0,16.2067,16.2067,16.1808,16.1808,24400.0
2014-05-19 14:50:00,18.71,18.74,18.71,18.74,60100.0,16.1808,16.2067,16.1808,16.2067,60100.0
2014-05-19 15:00:00,18.74,18.79,18.73,18.79,106400.0,16.2067,16.25,16.1981,16.25,106400.0
2014-05-19 15:10:00,18.79,18.79,18.74,18.75,71300.0,16.25,16.25,16.2067,16.2154,71300.0
2014-05-19 15:20:00,18.75,18.79,18.75,18.78,102900.0,16.2154,16.25,16.2154,16.2413,102900.0
2014-05-19 15:30:00,18.78,18.8,18.77,18.77,88700.0,16.2413,16.2586,16.2327,16.2327,88700.0
2014-05-19 15:40:00,18.77,18.8,18.77,18.78,119500.0,16.2327,16.2586,16.2327,16.2413,119500.0
2014-05-19 15:50:00,18.79,18.79,18.76,18.76,293000.0,16.25,16.25,16.224,16.224,293000.0
2014-05-20 09:30:00,18.69,18.75,18.52,18.52,331700.0,16.1635,16.2154,16.0165,16.0165,331700.0
2014-05-20 09:40:00,18.52,18.55,18.45,18.51,220900.0,16.0165,16.0424,15.9559,16.0078,220900.0
2014-05-20 09:50:00,18.51,18.52,18.38,18.43,346900.0,16.0078,16.0165,15.8954,15.9386,346900.0
2014-05-20 10:00:00,18.42,18.54,18.4,18.52,431300.0,15.93,16.0338,15.9127,16.0165,431300.0
2014-05-20 10:10:00,18.53,18.69,18.53,18.67,426000.0,16.0251,16.1635,16.0251,16.1462,426000.0
2014-05-20 10:20:00,18.67,18.68,18.59,18.61,162500.0,16.1462,16.1548,16.077,16.0943,162500.0
2014-05-20 10:30:00,18.61,18.68,18.6,18.66,151200.0,16.0943,16.1548,16.0856,16.1375,151200.0
2014-05-20 10:40:00,18.66,18.71,18.65,18.69,169600.0,16.1375,16.1808,16.1289,16.1635,169600.0
2014-05-20 10:50:00,18.69,18.74,18.68,18.73,104600.0,16.1635,16.2067,16.1548,16.1981,104600.0
2014-05-20 11:00:00,18.73,18.76,18.71,18.73,117200.0,16.1981,16.224,16.1808,16.1981,117200.0
2014-05-20 11:10:00,18.73,18.76,18.72,18.74,70200.0,16.1981,16.224,16.1894,16.2067,70200.0
2014-05-20 11:20:00,18.73,18.76,18.7,18.71,99000.0,16.1981,16.224,16.1721,16.1808,99000.0
2014-05-20 11:30:00,18.7,18.71,18.68,18.69,72200.0,16.1721,16.1808,16.1548,16.1635,72200.0
2014-05-20 11:40:00,18.69,18.73,18.68,18.71,71600.0,16.1635,16.1981,16.1548,16.1808,71600.0
2014-05-20 11:50:00,18.71,18.71,18.66,18.69,72300.0,16.1808,16.1808,16.1375,16.1635,72300.0
2014-05-20 12:00:00,18.69,18.69,18.63,18.64,87000.0,16.1635,16.1635,16.1116,16.1202,87000.0
2014-05-20 12:10:00,18.63,18.65,18.58,18.63,73600.0,16.1116,16.1289,16.0683,16.1116,73600.0
2014-05-20 12:20:00,18.63,18.65,18.59,18.59,52000.0,16.1116,16.1289,16.077,16.077,52000.0
2014-05-20 12:30:00,18.6,18.62,18.56,18.56,65000.0,16.0856,16.1029,16.0511,16.0511,65000.0
2014-05-20 12:40:00,18.57,18.58,18.55,18.57,41200.0,16.0597,16.0683,16.0424,16.0597,41200.0
2014-05-20 12:50:00,18.57,18.6,18.55,18.55,62900.0,16.0597,16.0856,16.0424,16.0424,62900.0
2014-05-20 13:00:00,18.54,18.55,18.48,18.52,137500.0,16.0338,16.0424,15.9819,16.0165,137500.0
2014-05-20 13:10:00,18.53,18.54,18.5,18.52,109300.0,16.0251,16.0338,15.9992,16.0165,109300.0
2014-05-20 13:20:00,18.52,18.54,18.47,18.53,124600.0,16.0165,16.0338,15.9732,16.0251,124600.0
2014-05-20 13:30:00,18.53,18.55,18.5,18.5,55800.0,16.0251,16.0424,15.9992,15.9992,55800.0
2014-05-20 13:40:00,18.49,18.51,18.45,18.45,114100.0,15.9905,16.0078,15.9559,15.9559,114100.0
2014-05-20 13:50:00,18.46,18.5,18.44,18.48,115200.0,15.9646,15.9992,15.9473,15.9819,115200.0
2014-05-20 14:00:00,18.48,18.53,18.48,18.52,72400.0,15.9819,16.0251,15.9819,16.0165,72400.0
2014-05-20 14:10:00,18.52,18.54,18.49,18.53,90600.0,16.0165,16.0338,15.9905,16.0251,90600.0
2014-05-20 14:20:00,18.53,18.55,18.52,18.55,135100.0,16.0251,16.0424,16.0165,16.0424,135100.0
2014-05-20 14:30:00,18.55,18.59,18.54,18.54,245100.0,16.0424,16.077,16.0338,16.0338,245100.0
2014-05-20 14:40:00,18.55,18.57,18.53,18.55,51700.0,16.0424,16.0597,16.0251,16.0424,51700.0
2014-05-20 14:50:00,18.55,18.56,18.52,18.54,94400.0,16.0424,16.0511,16.0165,16.0338,94400.0
2014-05-20 15:00:00,18.55,18.57,18.53,18.57,76200.0,16.0424,16.0597,16.0251,16.0597,76200.0
2014-05-20 15:10:00,18.57,18.6,18.56,18.6,138800.0,16.0597,16.0856,16.0511,16.0856,138800.0
2014-05-20 15:20:00,18.6,18.63,18.58,18.61,134700.0,16.0856,16.1116,16.0683,16.0943,134700.0
2014-05-20 15:30:00,18.62,18.65,18.59,18.62,295500.0,16.1029,16.1289,16.077,16.1029,295500.0
2014-05-20 15:40:00,18.62,18.64,18.59,18.61,278300.0,16.1029,16.1202,16.077,16.0943,278300.0
2014-05-20 15:50:00,18.61,18.62,18.59,18.6,495100.0,16.0943,16.1029,16.077,16.0856,495100.0
2014-05-21 09:30:00,18.6,18.68,18.48,18.64,155400.0,16.0856,16.1548,15.9819,16.1202,155400.0
2014-05-21 09:40:00,18.64,18.67,18.59,18.6,148200.0,16.1202,16.1462,16.077,16.0856,148200.0
2014-05-21 09:50:00,18.6,18.67,18.58,18.66,302200.0,16.0856,16.1462,16.0683,16.1375,302200.0
2014-05-21 10:00:00,18.66,18.73,18.65,18.72,107700.0,16.1375,16.1981,16.1289,16.1894,107700.0
2014-05-21 10:10:00,18.73,18.77,18.72,18.77,102600.0,16.1981,16.2327,16.1894,16.2327,102600.0
2014-05-21 10:20:00,18.78,18.83,18.73,18.83,114100.0,16.2413,16.2846,16.1981,16.2846,114100.0
2014-05-21 10:30:00,18.82,18.82,18.7,18.71,156800.0,16.2759,16.2759,16.1721,16.1808,156800.0
2014-05-21 10:40:00,18.72,18.72,18.65,18.66,104600.0,16.1894,16.1894,16.1289,16.1375,104600.0
2014-05-21 10:50:00,18.66,18.68,18.6,18.6,167000.0,16.1375,16.1548,16.0856,16.0856,167000.0
2014-05-21 11:00:00,18.59,18.65,18.56,18.61,114100.0,16.077,16.1289,16.0511,16.0943,114100.0
2014-05-21 11:10:00,18.61,18.63,18.57,18.61,111700.0,16.0943,16.1116,16.0597,16.0943,111700.0
2014-05-21 11:20:00,18.61,18.63,18.54,18.57,105200.0,16.0943,16.1116,16.0338,16.0597,105200.0
2014-05-21 11:30:00,18.58,18.61,18.57,18.61,72300.0,16.0683,16.0943,16.0597,16.0943,72300.0
2014-05-21 11:40:00,18.6,18.63,18.6,18.61,216800.0,16.0856,16.1116,16.0856,16.0943,216800.0
2014-05-21 11:50:00,18.6,18.62,18.57,18.58,103200.0,16.0856,16.1029,16.0597,16.0683,103200.0
2014-05-21 12:00:00,18.59,18.63,18.58,18.61,106600.0,16.077,16.1116,16.0683,16.0943,106600.0
2014-05-21 12:10:00,18.61,18.62,18.59,18.61,44200.0,16.0943,16.1029,16.077,16.0943,44200.0
2014-05-21 12:20:00,18.61,18.68,18.6,18.68,73700.0,16.0943,16.1548,16.0856,16.1548,73700.0
2014-05-21 12:30:00,18.67,18.69,18.62,18.68,55800.0,16.1462,16.1635,16.1029,16.1548,55800.0
2014-05-21 12:40:00,18.68,18.72,18.66,18.68,57600.0,16.1548,16.1894,16.1375,16.1548,57600.0
2014-05-21 12:50:00,18.68,18.72,18.68,18.71,40500.0,16.1548,16.1894,16.1548,16.1808,40500.0
2014-05-21 13:00:00,18.71,18.76,18.71,18.74,99200.0,16.1808,16.224,16.1808,16.2067,99200.0
2014-05-21 13:10:00,18.75,18.77,18.74,18.75,86800.0,16.2154,16.2327,16.2067,16.2154,86800.0
2014-05-21 13:20:00,18.76,18.78,18.73,18.74,65300.0,16.224,16.2413,16.1981,16.2067,65300.0
2014-05-21 13:30:00,18.74,18.74,18.7,18.72,48700.0,16.2067,16.2067,16.1721,16.1894,48700.0
2014-05-21 13:40:00,18.71,18.75,18.71,18.71,61000.0,16.1808,16.2154,16.1808,16.1808,61000.0
2014-05-21 13:50:00,18.71,18.76,18.71,18.73,45700.0,16.1808,16.224,16.1808,16.1981,45700.0
2014-05-21 14:00:00,18.73,18.81,18.71,18.76,137800.0,16.1981,16.2673,16.1808,16.224,137800.0
2014-05-21 14:10:00,18.76,18.76,18.7,18.74,83700.0,16.224,16.224,16.1721,16.2067,83700.0
2014-05-21 14:20:00,18.74,18.79,18.73,18.78,94300.0,16.2067,16.25,16.1981,16.2413,94300.0
2014-05-21 14:30:00,18.78,18.79,18.76,18.77,77500.0,16.2413,16.25,16.224,16.2327,77500.0
2014-05-21 14:40:00,18.77,18.82,18.76,18.79,219500.0,16.2327,16.2759,16.224,16.25,219500.0
2014-05-21 14:50:00,18.79,18.8,18.76,18.77,112500.0,16.25,16.2586,16.224,16.2327,112500.0
2014-05-21 15:00:00,18.77,18.81,18.76,18.8,149200.0,16.2327,16.2673,16.224,16.2586,149200.0
2014-05-21 15:10:00,18.81,18.83,18.79,18.8,133200.0,16.2673,16.2846,16.25,16.2586,133200.0
2014-05-21 15:20:00,18.8,18.81,18.77,18.78,103300.0,16.2586,16.2673,16.2327,16.2413,103300.0
2014-05-21 15:30:00,18.78,18.78,18.75,18.76,185200.0,16.2413,16.2413,16.2154,16.224,185200.0
2014-05-21 15:40:00,18.76,18.76,18.73,18.73,310000.0,16.224,16.224,16.1981,16.1981,310000.0
2014-05-21 15:50:00,18.73,18.82,18.73,18.8,785800.0,16.1981,16.2759,16.1981,16.2586,785800.0
2014-05-22 09:30:00,18.81,18.99,18.7,18.99,158500.0,16.2673,16.4229,16.1721,16.4229,158500.0
2014-05-22 09:40:00,18.99,19.11,18.95,19.09,191100.0,16.4229,16.5267,16.3883,16.5094,191100.0
2014-05-22 09:50:00,19.09,19.13,19.09,19.09,201400.0,16.5094,16.544,16.5094,16.5094,201400.0
2014-05-22 10:00:00,19.09,19.18,19.07,19.17,432200.0,16.5094,16.5872,16.4921,16.5786,432200.0
2014-05-22 10:10:00,19.17,19.33,19.16,19.29,409300.0,16.5786,16.717,16.5699,16.6824,409300.0
2014-05-22 10:20:00,19.3,19.3,19.2,19.21,211900.0,16.691,16.691,16.6045,16.6132,211900.0
2014-05-22 10:30:00,19.21,19.27,19.2,19.26,200500.0,16.6132,16.6651,16.6045,16.6564,200500.0
2014-05-22 10:40:00,19.27,19.29,19.22,19.26,170400.0,16.6651,16.6824,16.6218,16.6564,170400.0
2014-05-22 10:50:00,19.27,19.27,19.23,19.24,206100.0,16.6651,16.6651,16.6305,16.6391,206100.0
2014-05-22 11:00:00,19.25,19.27,19.23,19.23,148300.0,16.6478,16.6651,16.6305,16.6305,148300.0
2014-05-22 11:10:00,19.23,19.25,19.18,19.24,125300.0,16.6305,16.6478,16.5872,16.6391,125300.0
2014-05-22 11:20:00,19.24,19.29,19.24,19.25,152300.0,16.6391,16.6824,16.6391,16.6478,152300.0
2014-05-22 11:30:00,19.25,19.28,19.23,19.23,111500.0,16.6478,16.6737,16.6305,16.6305,111500.0
2014-05-22 11:40:00,19.24,19.24,19.2,19.23,76800.0,16.6391,16.6391,16.6045,16.6305,76800.0
2014-05-22 11:50:00,19.23,19.25,19.21,19.21,95800.0,16.6305,16.6478,16.6132,16.6132,95800.0
2014-05-22 12:00:00,19.21,19.25,19.21,19.24,105000.0,16.6132,16.6478,16.6132,16.6391,105000.0
2014-05-22 12:10:00,19.24,19.24,19.19,19.22,129200.0,16.6391,16.6391,16.5959,16.6218,129200.0
2014-05-22 12:20:00,19.22,19.25,19.2,19.21,71400.0,16.6218,16.6478,16.6045,16.6132,71400.0
2014-05-22 12:30:00,19.21,19.22,19.16,19.16,55100.0,16.6132,16.6218,16.5699,16.5699,55100.0
2014-05-22 12:40:00,19.17,19.18,19.12,19.12,86200.0,16.5786,16.5872,16.5354,16.5354,86200.0
2014-05-22 12:50:00,19.12,19.14,19.09,19.11,106200.0,16.5354,16.5526,16.5094,16.5267,106200.0
2014-05-22 13:00:00,19.12,19.15,19.12,19.12,55500.0,16.5354,16.5613,16.5354,16.5354,55500.0
2014-05-22 13:10:00,19.11,19.15,19.11,19.14,28400.0,16.5267,16.5613,16.5267,16.5526,28400.0
2014-05-22 13:20:00,19.14,19.18,19.14,19.18,59400.0,16.5526,16.5872,16.5526,16.5872,59400.0
2014-05-22 13:30:00,19.18,19.19,19.11,19.12,130500.0,16.5872,16.5959,16.5267,16.5354,130500.0
2014-05-22 13:40:00,19.12,19.24,19.12,19.24,70500.0,16.5354,16.6391,16.5354,16.6391,70500.0
2014-05-22 13:50:00,19.24,19.28,19.21,19.24,113400.0,16.6391,16.6737,16.6132,16.6391,113400.0
2014-05-22 14:00:00,19.25,19.28,19.23,19.28,71300.0,16.6478,16.6737,16.6305,16.6737,71300.0
2014-05-22 14:10:00,19.28,19.33,19.28,19.33,89300.0,16.6737,16.717,16.6737,16.717,89300.0
2014-05-22 14:20:00,19.33,19.37,19.32,19.36,85400.0,16.717,16.7516,16.7083,16.7429,85400.0
2014-05-22 14:30:00,19.36,19.38,19.29,19.31,109500.0,16.7429,16.7602,16.6824,16.6997,109500.0
2014-05-22 14:40:00,19.32,19.33,19.31,19.31,61800.0,16.7083,16.717,16.6997,16.6997,61800.0
2014-05-22 14:50:00,19.32,19.32,19.23,19.25,114500.0,16.7083,16.7083,16.6305,16.6478,114500.0
2014-05-22 15:00:00,19.25,19.25,19.21,19.21,93200.0,16.6478,16.6478,16.6132,16.6132,93200.0
2014-05-22 15:10:00,19.21,19.23,19.2,19.21,56900.0,16.6132,16.6305,16.6045,16.6132,56900.0
2014-05-22 15:20:00,19.21,19.24,19.19,19.23,120200.0,16.6132,16.6391,16.5959,16.6305,120200.0
2014-05-22 15:30:00,19.23,19.25,19.2,19.25,157900.0,16.6305,16.6478,16.6045,16.6478,157900.0
2014-05-22 15:40:00,19.25,19.25,19.2,19.24,312300.0,16.6478,16.6478,16.6045,16.6391,312300.0
2014-05-22 15:50:00,19.24,19.26,19.22,19.22,580200.0,16.6391,16.6564,16.6218,16.6218,580200.0
2014-05-23 09:30:00,19.25,19.35,19.22,19.24,181200.0,16.6478,16.7343,16.6218,16.6391,181200.0
2014-05-23 09:40:00,19.25,19.34,19.23,19.3,233900.0,16.6478,16.7256,16.6305,16.691,233900.0
2014-05-23 09:50:00,19.3,19.33,19.2,19.2,152700.0,16.691,16.717,16.6045,16.6045,152700.0
2014-05-23 10:00:00,19.2,19.55,19.19,19.49,817100.0,16.6045,16.9072,16.5959,16.8553,817100.0
2014-05-23 10:10:00,19.48,19.59,19.48,19.49,291800.0,16.8467,16.9418,16.8467,16.8553,291800.0
2014-05-23 10:20:00,19.49,19.66,19.45,19.66,428600.0,16.8553,17.0024,16.8207,17.0024,428600.0
2014-05-23 10:30:00,19.66,19.76,19.64,19.67,420100.0,17.0024,17.0888,16.9851,17.011,420100.0
2014-05-23 10:40:00,19.67,19.72,19.62,19.69,384200.0,17.011,17.0542,16.9678,17.0283,384200.0
2014-05-23 10:50:00,19.7,19.72,19.6,19.62,174500.0,17.0369,17.0542,16.9505,16.9678,174500.0
2014-05-23 11:00:00,19.63,19.64,19.55,19.61,176900.0,16.9764,16.9851,16.9072,16.9591,176900.0
2014-05-23 11:10:00,19.61,19.67,19.61,19.63,142300.0,16.9591,17.011,16.9591,16.9764,142300.0
2014-05-23 11:20:00,19.63,19.68,19.57,19.59,156400.0,16.9764,17.0196,16.9245,16.9418,156400.0
2014-05-23 11:30:00,19.59,19.59,19.51,19.55,129400.0,16.9418,16.9418,16.8726,16.9072,129400.0
2014-05-23 11:40:00,19.55,19.63,19.53,19.63,129400.0,16.9072,16.9764,16.8899,16.9764,129400.0
2014-05-23 11:50:00,19.62,19.64,19.52,19.55,149700.0,16.9678,16.9851,16.8813,16.9072,149700.0
2014-05-23 12:00:00,19.54,19.6,19.53,19.55,97200.0,16.8986,16.9505,16.8899,16.9072,97200.0
2014-05-23 12:10:00,19.55,19.62,19.55,19.61,71800.0,16.9072,16.9678,16.9072,16.9591,71800.0
2014-05-23 12:20:00,19.61,19.62,19.59,19.59,117900.0,16.9591,16.9678,16.9418,16.9418,117900.0
2014-05-23 12:30:00,19.6,19.62,19.58,19.6,64100.0,16.9505,16.9678,16.9332,16.9505,64100.0
2014-05-23 12:40:00,19.61,19.63,19.57,19.58,152500.0,16.9591,16.9764,16.9245,16.9332,152500.0
2014-05-23 12:50:00,19.58,19.59,19.56,19.56,54000.0,16.9332,16.9418,16.9159,16.9159,54000.0
2014-05-23 13:00:00,19.56,19.59,19.55,19.56,31200.0,16.9159,16.9418,16.9072,16.9159,31200.0
2014-05-23 13:10:00,19.56,19.57,19.52,19.53,86200.0,16.9159,16.9245,16.8813,16.8899,86200.0
2014-05-23 13:20:00,19.53,19.56,19.51,19.55,121900.0,16.8899,16.9159,16.8726,16.9072,121900.0
2014-05-23 13:30:00,19.56,19.56,19.5,19.53,98800.0,16.9159,16.9159,16.864,16.8899,98800.0
2014-05-23 13:40:00,19.52,19.52,19.46,19.46,174900.0,16.8813,16.8813,16.8294,16.8294,174900.0
2014-05-23 13:50:00,19.46,19.55,19.45,19.51,275700.0,16.8294,16.9072,16.8207,16.8726,275700.0
2014-05-23 14:00:00,19.51,19.63,19.51,19.63,133100.0,16.8726,16.9764,16.8726,16.9764,133100.0
2014-05-23 14:10:00,19.63,19.7,19.62,19.69,109700.0,16.9764,17.0369,16.9678,17.0283,109700.0
2014-05-23 14:20:00,19.69,19.73,19.67,19.69,274600.0,17.0283,17.0629,17.011,17.0283,274600.0
2014-05-23 14:30:00,19.69,19.7,19.66,19.67,94400.0,17.0283,17.0369,17.0024,17.011,94400.0
2014-05-23 14:40:00,19.66,19.71,19.64,19.7,501700.0,17.0024,17.0456,16.9851,17.0369,501700.0
2014-05-23 14:50:00,19.7,19.72,19.7,19.71,121500.0,17.0369,17.0542,17.0369,17.0456,121500.0
2014-05-23 15:00:00,19.71,19.73,19.7,19.71,129100.0,17.0456,17.0629,17.0369,17.0456,129100.0
2014-05-23 15:10:00,19.71,19.72,19.67,19.68,106200.0,17.0456,17.0542,17.011,17.0196,106200.0
2014-05-23 15:20:00,19.69,19.72,19.68,19.71,155300.0,17.0283,17.0542,17.0196,17.0456,155300.0
2014-05-23 15:30:00,19.71,19.72,19.71,19.71,149000.0,17.0456,17.0542,17.0456,17.0456,149000.0
2014-05-23 15:40:00,19.71,19.72,19.69,19.69,611200.0,17.0456,17.0542,17.0283,17.0283,611200.0
2014-05-23 15:50:00,19.7,19.73,19.68,19.7,1033800.0,17.0369,17.0629,17.0196,17.0369,1033800.0
2014-05-27 09:30:00,19.8,19.85,19.71,19.71,303700.0,17.1234,17.1667,17.0456,17.0456,303700.0
2014-05-27 09:40:00,19.71,19.76,19.61,19.75,294400.0,17.0456,17.0888,16.9591,17.0802,294400.0
2014-05-27 09:50:00,19.75,19.78,19.59,19.63,189600.0,17.0802,17.1061,16.9418,16.9764,189600.0
2014-05-27 10:00:00,19.64,19.73,19.63,19.65,185300.0,16.9851,17.0629,16.9764,16.9937,185300.0
2014-05-27 10:10:00,19.65,19.8,19.63,19.75,265000.0,16.9937,17.1234,16.9764,17.0802,265000.0
2014-05-27 10:20:00,19.75,19.81,19.68,19.8,152200.0,17.0802,17.1321,17.0196,17.1234,152200.0
2014-05-27 10:30:00,19.8,19.8,19.76,19.78,68000.0,17.1234,17.1234,17.0888,17.1061,68000.0
2014-05-27 10:40:00,19.78,19.88,19.77,19.85,341700.0,17.1061,17.1926,17.0975,17.1667,341700.0
2014-05-27 10:50:00,19.85,19.85,19.76,19.79,113400.0,17.1667,17.1667,17.0888,17.1148,113400.0
2014-05-27 11:00:00,19.78,19.79,19.64,19.64,143200.0,17.1061,17.1148,16.9851,16.9851,143200.0
2014-05-27 11:10:00,19.64,19.67,19.56,19.57,100900.0,16.9851,17.011,16.9159,16.9245,100900.0
2014-05-27 11:20:00,19.56,19.61,19.55,19.55,127500.0,16.9159,16.9591,16.9072,16.9072,127500.0
2014-05-27 11:30:00,19.55,19.58,19.52,19.57,86300.0,16.9072,16.9332,16.8813,16.9245,86300.0
2014-05-27 11:40:00,19.57,19.6,19.51,19.53,373200.0,16.9245,16.9505,16.8726,16.8899,373200.0
2014-05-27 11:50:00,19.53,19.61,19.52,19.61,180600.0,16.8899,16.9591,16.8813,16.9591,180600.0
2014-05-27 12:00:00,19.6,19.63,19.59,19.63,49600.0,16.9505,16.9764,16.9418,16.9764,49600.0
2014-05-27 12:10:00,19.63,19.68,19.62,19.62,256600.0,16.9764,17.0196,16.9678,16.9678,256600.0
2014-05-27 12:20:00,19.62,19.68,19.61,19.65,588900.0,16.9678,17.0196,16.9591,16.9937,588900.0
2014-05-27 12:30:00,19.65,19.67,19.62,19.63,103900.0,16.9937,17.011,16.9678,16.9764,103900.0
2014-05-27 12:40:00,19.64,19.7,19.62,19.69,82200.0,16.9851,17.0369,16.9678,17.0283,82200.0
2014-05-27 12:50:00,19.7,19.73,19.68,19.71,62600.0,17.0369,17.0629,17.0196,17.0456,62600.0
2014-05-27 13:00:00,19.71,19.79,19.71,19.77,119200.0,17.0456,17.1148,17.0456,17.0975,119200.0
2014-05-27 13:10:00,19.76,19.77,19.72,19.73,219000.0,17.0888,17.0975,17.0542,17.0629,219000.0
2014-05-27 13:20:00,19.74,19.77,19.73,19.75,114400.0,17.0715,17.0975,17.0629,17.0802,114400.0
2014-05-27 13:30:00,19.75,19.78,19.74,19.77,182200.0,17.0802,17.1061,17.0715,17.0975,182200.0
2014-05-27 13:40:00,19.76,19.77,19.75,19.76,100700.0,17.0888,17.0975,17.0802,17.0888,100700.0
2014-05-27 13:50:00,19.76,19.78,19.74,19.76,79900.0,17.0888,17.1061,17.0715,17.0888,79900.0
2014-05-27 14:00:00,19.76,19.76,19.74,19.74,145400.0,17.0888,17.0888,17.0715,17.0715,145400.0
2014-05-27 14:10:00,19.74,19.75,19.74,19.74,251500.0,17.0715,17.0802,17.0715,17.0715,251500.0
2014-05-27 14:20:00,19.75,19.79,19.74,19.75,215900.0,17.0802,17.1148,17.0715,17.0802,215900.0
2014-05-27 14:30:00,19.75,19.76,19.74,19.74,157500.0,17.0802,17.0888,17.0715,17.0715,157500.0
2014-05-27 14:40:00,19.74,19.77,19.74,19.75,114500.0,17.0715,17.0975,17.0715,17.0802,114500.0
2014-05-27 14:50:00,19.75,19.77,19.75,19.75,121100.0,17.0802,17.0975,17.0802,17.0802,121100.0
2014-05-27 15:00:00,19.75,19.81,19.75,19.8,286500.0,17.0802,17.1321,17.0802,17.1234,286500.0
2014-05-27 15:10:00,19.8,19.81,19.78,19.8,375600.0,17.1234,17.1321,17.1061,17.1234,375600.0
2014-05-27 15:20:00,19.8,19.82,19.79,19.8,306900.0,17.1234,17.1407,17.1148,17.1234,306900.0
2014-05-27 15:30:00,19.8,19.81,19.78,19.81,372800.0,17.1234,17.1321,17.1061,17.1321,372800.0
2014-05-27 15:40:00,19.8,19.86,19.8,19.82,930000.0,17.1234,17.1753,17.1234,17.1407,930000.0
2014-05-27 15:50:00,19.82,19.85,19.79,19.79,758200.0,17.1407,17.1667,17.1148,17.1148,758200.0
2014-05-28 09:30:00,20.02,20.15,19.78,19.98,838900.0,17.3137,17.4261,17.1061,17.2791,838900.0
2014-05-28 09:40:00,19.96,20.09,19.9,19.97,220000.0,17.2618,17.3742,17.2099,17.2704,220000.0
2014-05-28 09:50:00,19.97,20.01,19.92,19.95,197300.0,17.2704,17.305,17.2272,17.2532,197300.0
2014-05-28 10:00:00,19.96,20.0,19.9,19.96,129500.0,17.2618,17.2964,17.2099,17.2618,129500.0
2014-05-28 10:10:00,19.95,19.95,19.85,19.85,148300.0,17.2532,17.2532,17.1667,17.1667,148300.0
2014-05-28 10:20:00,19.85,19.94,19.8,19.9,163200.0,17.1667,17.2445,17.1234,17.2099,163200.0
2014-05-28 10:30:00,19.89,19.89,19.83,19.83,92000.0,17.2013,17.2013,17.1494,17.1494,92000.0
2014-05-28 10:40:00,19.83,19.91,19.82,19.91,247700.0,17.1494,17.2186,17.1407,17.2186,247700.0
2014-05-28 10:50:00,19.91,19.93,19.85,19.91,242500.0,17.2186,17.2359,17.1667,17.2186,242500.0
2014-05-28 11:00:00,19.91,19.97,19.9,19.96,141800.0,17.2186,17.2704,17.2099,17.2618,141800.0
2014-05-28 11:10:00,19.97,19.97,19.86,19.88,190600.0,17.2704,17.2704,17.1753,17.1926,190600.0
2014-05-28 11:20:00,19.88,19.88,19.79,19.81,144700.0,17.1926,17.1926,17.1148,17.1321,144700.0
2014-05-28 11:30:00,19.81,19.82,19.76,19.76,130900.0,17.1321,17.1407,17.0888,17.0888,130900.0
2014-05-28 11:40:00,19.76,19.83,19.73,19.79,88500.0,17.0888,17.1494,17.0629,17.1148,88500.0
2014-05-28 11:50:00,19.79,19.8,19.74,19.79,100600.0,17.1148,17.1234,17.0715,17.1148,100600.0
2014-05-28 12:00:00,19.79,19.87,19.79,19.86,87600.0,17.1148,17.184,17.1148,17.1753,87600.0
2014-05-28 12:10:00,19.87,19.92,19.86,19.91,123400.0,17.184,17.2272,17.1753,17.2186,123400.0
2014-05-28 12:20:00,19.9,19.91,19.84,19.85,101500.0,17.2099,17.2186,17.158,17.1667,101500.0
2014-05-28 12:30:00,19.85,19.87,19.8,19.82,74300.0,17.1667,17.184,17.1234,17.1407,74300.0
2014-05-28 12:40:00,19.82,19.83,19.79,19.79,54500.0,17.1407,17.1494,17.1148,17.1148,54500.0
2014-05-28 12:50:00,19.79,19.81,19.76,19.76,68400.0,17.1148,17.1321,17.0888,17.0888,68400.0
2014-05-28 13:00:00,19.76,19.8,19.74,19.8,55100.0,17.0888,17.1234,17.0715,17.1234,55100.0
2014-05-28 13:10:00,19.8,19.82,19.78,19.8,37600.0,17.1234,17.1407,17.1061,17.1234,37600.0
2014-05-28 13:20:00,19.81,19.84,19.79,19.81,60300.0,17.1321,17.158,17.1148,17.1321,60300.0
2014-05-28 13:30:00,19.81,19.83,19.79,19.79,55700.0,17.1321,17.1494,17.1148,17.1148,55700.0
2014-05-28 13:40:00,19.79,19.86,19.79,19.85,61700.0,17.1148,17.1753,17.1148,17.1667,61700.0
2014-05-28 13:50:00,19.85,19.87,19.82,19.84,77900.0,17.1667,17.184,17.1407,17.158,77900.0
2014-05-28 14:00:00,19.83,19.85,19.77,19.79,144600.0,17.1494,17.1667,17.0975,17.1148,144600.0
2014-05-28 14:10:00,19.79,19.79,19.74,19.74,154700.0,17.1148,17.1148,17.0715,17.0715,154700.0
2014-05-28 14:20:00,19.74,19.76,19.72,19.75,107000.0,17.0715,17.0888,17.0542,17.0802,107000.0
2014-05-28 14:30:00,19.75,19.75,19.68,19.71,81500.0,17.0802,17.0802,17.0196,17.0456,81500.0
2014-05-28 14:40:00,19.71,19.71,19.65,19.69,324800.0,17.0456,17.0456,16.9937,17.0283,324800.0
2014-05-28 14:50:00,19.69,19.78,19.68,19.77,167800.0,17.0283,17.1061,17.0196,17.0975,167800.0
2014-05-28 15:00:00,19.77,19.81,19.77,19.79,132400.0,17.0975,17.1321,17.0975,17.1148,132400.0
2014-05-28 15:10:00,19.79,19.81,19.78,19.81,72600.0,17.1148,17.1321,17.1061,17.1321,72600.0
2014-05-28 15:20:00,19.81,19.83,19.75,19.75,124000.0,17.1321,17.1494,17.0802,17.0802,124000.0
2014-05-28 15:30:00,19.75,19.78,19.75,19.77,161800.0,17.0802,17.1061,17.0802,17.0975,161800.0
2014-05-28 15:40:00,19.77,19.82,19.76,19.8,305400.0,17.0975,17.1407,17.0888,17.1234,305400.0
2014-05-28 15:50:00,19.8,19.81,19.74,19.75,472600.0,17.1234,17.1321,17.0715,17.0802,472600.0
2014-05-29 09:30:00,19.86,19.99,19.8,19.98,310600.0,17.1753,17.2877,17.1234,17.2791,310600.0
2014-05-29 09:40:00,19.98,20.04,19.94,20.03,248800.0,17.2791,17.331,17.2445,17.3223,248800.0
2014-05-29 09:50:00,20.02,20.06,20.0,20.0,104600.0,17.3137,17.3483,17.2964,17.2964,104600.0
2014-05-29 10:00:00,20.01,20.01,19.76,19.84,215300.0,17.305,17.305,17.0888,17.158,215300.0
2014-05-29 10:10:00,19.84,19.84,19.61,19.62,239400.0,17.158,17.158,16.9591,16.9678,239400.0
2014-05-29 10:20:00,19.62,19.75,19.62,19.71,233500.0,16.9678,17.0802,16.9678,17.0456,233500.0
2014-05-29 10:30:00,19.7,19.78,19.69,19.78,89000.0,17.0369,17.1061,17.0283,17.1061,89000.0
2014-05-29 10:40:00,19.78,19.9,19.76,19.86,183900.0,17.1061,17.2099,17.0888,17.1753,183900.0
2014-05-29 10:50:00,19.86,19.93,19.84,19.92,86100.0,17.1753,17.2359,17.158,17.2272,86100.0
2014-05-29 11:00:00,19.92,19.92,19.79,19.85,90400.0,17.2272,17.2272,17.1148,17.1667,90400.0
2014-05-29 11:10:00,19.84,19.85,19.77,19.84,88500.0,17.158,17.1667,17.0975,17.158,88500.0
2014-05-29 11:20:00,19.84,19.87,19.82,19.84,50900.0,17.158,17.184,17.1407,17.158,50900.0
2014-05-29 11:30:00,19.84,19.87,19.83,19.85,52200.0,17.158,17.184,17.1494,17.1667,52200.0
2014-05-29 11:40:00,19.85,19.87,19.81,19.84,44000.0,17.1667,17.184,17.1321,17.158,44000.0
2014-05-29 11:50:00,19.83,19.84,19.77,19.8,59200.0,17.1494,17.158,17.0975,17.1234,59200.0
2014-05-29 12:00:00,19.8,19.82,19.8,19.8,18600.0,17.1234,17.1407,17.1234,17.1234,18600.0
2014-05-29 12:10:00,19.8,19.82,19.79,19.8,66900.0,17.1234,17.1407,17.1148,17.1234,66900.0
2014-05-29 12:20:00,19.8,19.81,19.77,19.79,71700.0,17.1234,17.1321,17.0975,17.1148,71700.0
2014-05-29 12:30:00,19.79,19.79,19.69,19.7,112000.0,17.1148,17.1148,17.0283,17.0369,112000.0
2014-05-29 12:40:00,19.7,19.75,19.69,19.73,71600.0,17.0369,17.0802,17.0283,17.0629,71600.0
2014-05-29 12:50:00,19.74,19.74,19.65,19.67,183100.0,17.0715,17.0715,16.9937,17.011,183100.0
2014-05-29 13:00:00,19.66,19.72,19.64,19.71,98300.0,17.0024,17.0542,16.9851,17.0456,98300.0
2014-05-29 13:10:00,19.7,19.71,19.66,19.68,43900.0,17.0369,17.0456,17.0024,17.0196,43900.0
2014-05-29 13:20:00,19.68,19.68,19.64,19.67,133000.0,17.0196,17.0196,16.9851,17.011,133000.0
2014-05-29 13:30:00,19.67,19.68,19.64,19.66,112200.0,17.011,17.0196,16.9851,17.0024,112200.0
2014-05-29 13:40:00,19.65,19.67,19.63,19.66,184600.0,16.9937,17.011,16.9764,17.0024,184600.0
2014-05-29 13:50:00,19.66,19.69,19.66,19.68,36900.0,17.0024,17.0283,17.0024,17.0196,36900.0
2014-05-29 14:00:00,19.68,19.68,19.65,19.67,39100.0,17.0196,17.0196,16.9937,17.011,39100.0
2014-05-29 14:10:00,19.67,19.7,19.66,19.69,26500.0,17.011,17.0369,17.0024,17.0283,26500.0
2014-05-29 14:20:00,19.69,19.71,19.67,19.71,69500.0,17.0283,17.0456,17.011,17.0456,69500.0
2014-05-29 14:30:00,19.71,19.77,19.71,19.75,149200.0,17.0456,17.0975,17.0456,17.0802,149200.0
2014-05-29 14:40:00,19.75,19.76,19.71,19.71,77900.0,17.0802,17.0888,17.0456,17.0456,77900.0
2014-05-29 14:50:00,19.71,19.76,19.71,19.76,98800.0,17.0456,17.0888,17.0456,17.0888,98800.0
2014-05-29 15:00:00,19.76,19.8,19.74,19.74,70700.0,17.0888,17.1234,17.0715,17.0715,70700.0
2014-05-29 15:10:00,19.75,19.75,19.71,19.73,91900.0,17.0802,17.0802,17.0456,17.0629,91900.0
2014-05-29 15:20:00,19.73,19.77,19.73,19.77,60700.0,17.0629,17.0975,17.0629,17.0975,60700.0
2014-05-29 15:30:00,19.77,19.78,19.7,19.7,179200.0,17.0975,17.1061,17.0369,17.0369,179200.0
2014-05-29 15:40:00,19.7,19.72,19.69,19.72,137000.0,17.0369,17.0542,17.0283,17.0542,137000.0
2014-05-29 15:50:00,19.72,19.74,19.7,19.73,394400.0,17.0542,17.0715,17.0369,17.0629,394400.0
2014-05-30 09:30:00,19.67,19.71,19.47,19.5,330200.0,17.011,17.0456,16.838,16.864,330200.0
2014-05-30 09:40:00,19.49,19.61,19.45,19.6,286400.0,16.8553,16.9591,16.8207,16.9505,286400.0
2014-05-30 09:50:00,19.6,19.74,19.57,19.74,126500.0,16.9505,17.0715,16.9245,17.0715,126500.0
2014-05-30 10:00:00,19.73,19.76,19.67,19.71,138000.0,17.0629,17.0888,17.011,17.0456,138000.0
2014-05-30 10:10:00,19.71,19.75,19.65,19.66,60600.0,17.0456,17.0802,16.9937,17.0024,60600.0
2014-05-30 10:20:00,19.64,19.68,19.58,19.65,109600.0,16.9851,17.0196,16.9332,16.9937,109600.0
2014-05-30 10:30:00,19.65,19.65,19.55,19.57,120800.0,16.9937,16.9937,16.9072,16.9245,120800.0
2014-05-30 10:40:00,19.57,19.58,19.55,19.58,95700.0,16.9245,16.9332,16.9072,16.9332,95700.0
2014-05-30 10:50:00,19.58,19.66,19.58,19.61,74200.0,16.9332,17.0024,16.9332,16.9591,74200.0
2014-05-30 11:00:00,19.61,19.65,19.6,19.61,29400.0,16.9591,16.9937,16.9505,16.9591,29400.0
2014-05-30 11:10:00,19.61,19.65,19.61,19.63,31900.0,16.9591,16.9937,16.9591,16.9764,31900.0
2014-05-30 11:20:00,19.63,19.64,19.61,19.64,50500.0,16.9764,16.9851,16.9591,16.9851,50500.0
2014-05-30 11:30:00,19.64,19.66,19.57,19.59,148100.0,16.9851,17.0024,16.9245,16.9418,148100.0
2014-05-30 11:40:00,19.59,19.61,19.56,19.59,35100.0,16.9418,16.9591,16.9159,16.9418,35100.0
2014-05-30 11:50:00,19.59,19.6,19.55,19.56,42900.0,16.9418,16.9505,16.9072,16.9159,42900.0
2014-05-30 12:00:00,19.57,19.58,19.56,19.57,28400.0,16.9245,16.9332,16.9159,16.9245,28400.0
2014-05-30 12:10:00,19.57,19.6,19.55,19.6,83100.0,16.9245,16.9505,16.9072,16.9505,83100.0
2014-05-30 12:20:00,19.6,19.61,19.57,19.59,37900.0,16.9505,16.9591,16.9245,16.9418,37900.0
2014-05-30 12:30:00,19.58,19.58,19.53,19.53,52100.0,16.9332,16.9332,16.8899,16.8899,52100.0
2014-05-30 12:40:00,19.54,19.57,19.53,19.57,45400.0,16.8986,16.9245,16.8899,16.9245,45400.0
2014-05-30 12:50:00,19.56,19.57,19.53,19.55,43400.0,16.9159,16.9245,16.8899,16.9072,43400.0
2014-05-30 13:00:00,19.54,19.59,19.53,19.56,36300.0,16.8986,16.9418,16.8899,16.9159,36300.0
2014-05-30 13:10:00,19.56,19.59,19.55,19.56,38600.0,16.9159,16.9418,16.9072,16.9159,38600.0
2014-05-30 13:20:00,19.57,19.6,19.55,19.6,47300.0,16.9245,16.9505,16.9072,16.9505,47300.0
2014-05-30 13:30:00,19.6,19.62,19.57,19.6,79400.0,16.9505,16.9678,16.9245,16.9505,79400.0
2014-05-30 13:40:00,19.6,19.65,19.58,19.62,54700.0,16.9505,16.9937,16.9332,16.9678,54700.0
2014-05-30 13:50:00,19.62,19.64,19.61,19.62,37100.0,16.9678,16.9851,16.9591,16.9678,37100.0
2014-05-30 14:00:00,19.62,19.64,19.6,19.62,69000.0,16.9678,16.9851,16.9505,16.9678,69000.0
2014-05-30 14:10:00,19.62,19.63,19.6,19.62,37600.0,16.9678,16.9764,16.9505,16.9678,37600.0
2014-05-30 14:20:00,19.62,19.64,19.61,19.64,97800.0,16.9678,16.9851,16.9591,16.9851,97800.0
2014-05-30 14:30:00,19.64,19.64,19.6,19.62,60600.0,16.9851,16.9851,16.9505,16.9678,60600.0
2014-05-30 14:40:00,19.61,19.63,19.61,19.62,47600.0,16.9591,16.9764,16.9591,16.9678,47600.0
2014-05-30 14:50:00,19.62,19.63,19.59,19.61,47900.0,16.9678,16.9764,16.9418,16.9591,47900.0
2014-05-30 15:00:00,19.61,19.61,19.59,19.59,24400.0,16.9591,16.9591,16.9418,16.9418,24400.0
2014-05-30 15:10:00,19.59,19.61,19.58,19.6,85500.0,16.9418,16.9591,16.9332,16.9505,85500.0
2014-05-30 15:20:00,19.6,19.6,19.57,19.58,37600.0,16.9505,16.9505,16.9245,16.9332,37600.0
2014-05-30 15:30:00,19.58,19.64,19.58,19.59,120400.0,16.9332,16.9851,16.9332,16.9418,120400.0
2014-05-30 15:40:00,19.6,19.62,19.56,19.57,285200.0,16.9505,16.9678,16.9159,16.9245,285200.0
2014-05-30 15:50:00,19.56,19.58,19.53,19.56,618700.0,16.9159,16.9332,16.8899,16.9159,618700.0
2014-06-02 09:30:00,19.56,19.64,19.47,19.51,152900.0,16.9159,16.9851,16.838,16.8726,152900.0
2014-06-02 09:40:00,19.51,19.54,19.49,19.5,59400.0,16.8726,16.8986,16.8553,16.864,59400.0
2014-06-02 09:50:00,19.51,19.62,19.51,19.58,46600.0,16.8726,16.9678,16.8726,16.9332,46600.0
2014-06-02 10:00:00,19.57,19.58,19.5,19.51,231400.0,16.9245,16.9332,16.864,16.8726,231400.0
2014-06-02 10:10:00,19.51,19.56,19.49,19.53,173900.0,16.8726,16.9159,16.8553,16.8899,173900.0
2014-06-02 10:20:00,19.53,19.54,19.44,19.5,68600.0,16.8899,16.8986,16.8121,16.864,68600.0
2014-06-02 10:30:00,19.49,19.5,19.45,19.48,55800.0,16.8553,16.864,16.8207,16.8467,55800.0
2014-06-02 10:40:00,19.49,19.5,19.45,19.49,107200.0,16.8553,16.864,16.8207,16.8553,107200.0
2014-06-02 10:50:00,19.49,19.53,19.47,19.48,116900.0,16.8553,16.8899,16.838,16.8467,116900.0
2014-06-02 11:00:00,19.48,19.49,19.46,19.48,116100.0,16.8467,16.8553,16.8294,16.8467,116100.0
2014-06-02 11:10:00,19.48,19.49,19.47,19.48,105100.0,16.8467,16.8553,16.838,16.8467,105100.0
2014-06-02 11:20:00,19.49,19.5,19.47,19.49,160100.0,16.8553,16.864,16.838,16.8553,160100.0
2014-06-02 11:30:00,19.49,19.5,19.47,19.48,50900.0,16.8553,16.864,16.838,16.8467,50900.0
2014-06-02 11:40:00,19.49,19.52,19.48,19.52,41600.0,16.8553,16.8813,16.8467,16.8813,41600.0
2014-06-02 11:50:00,19.52,19.56,19.5,19.53,59100.0,16.8813,16.9159,16.864,16.8899,59100.0
2014-06-02 12:00:00,19.53,19.53,19.51,19.53,46100.0,16.8899,16.8899,16.8726,16.8899,46100.0
2014-06-02 12:10:00,19.52,19.53,19.49,19.5,17400.0,16.8813,16.8899,16.8553,16.864,17400.0
2014-06-02 12:20:00,19.5,19.54,19.5,19.53,47800.0,16.864,16.8986,16.864,16.8899,47800.0
2014-06-02 12:30:00,19.54,19.55,19.52,19.55,24000.0,16.8986,16.9072,16.8813,16.9072,24000.0
2014-06-02 12:40:00,19.54,19.56,19.54,19.55,14700.0,16.8986,16.9159,16.8986,16.9072,14700.0
2014-06-02 12:50:00,19.55,19.58,19.52,19.58,145000.0,16.9072,16.9332,16.8813,16.9332,145000.0
2014-06-02 13:00:00,19.57,19.6,19.55,19.59,62300.0,16.9245,16.9505,16.9072,16.9418,62300.0
2014-06-02 13:10:00,19.59,19.62,19.56,19.61,55000.0,16.9418,16.9678,16.9159,16.9591,55000.0
2014-06-02 13:20:00,19.62,19.64,19.59,19.63,98100.0,16.9678,16.9851,16.9418,16.9764,98100.0
2014-06-02 13:30:00,19.63,19.64,19.6,19.6,40900.0,16.9764,16.9851,16.9505,16.9505,40900.0
2014-06-02 13:40:00,19.61,19.63,19.58,19.58,56300.0,16.9591,16.9764,16.9332,16.9332,56300.0
2014-06-02 13:50:00,19.58,19.61,19.57,19.59,50400.0,16.9332,16.9591,16.9245,16.9418,50400.0
2014-06-02 14:00:00,19.59,19.65,19.59,19.64,47400.0,16.9418,16.9937,16.9418,16.9851,47400.0
2014-06-02 14:10:00,19.65,19.67,19.63,19.67,71100.0,16.9937,17.011,16.9764,17.011,71100.0
2014-06-02 14:20:00,19.67,19.7,19.65,19.66,60800.0,17.011,17.0369,16.9937,17.0024,60800.0
2014-06-02 14:30:00,19.66,19.69,19.65,19.67,28800.0,17.0024,17.0283,16.9937,17.011,28800.0
2014-06-02 14:40:00,19.68,19.69,19.63,19.68,93600.0,17.0196,17.0283,16.9764,17.0196,93600.0
2014-06-02 14:50:00,19.68,19.72,19.68,19.72,84200.0,17.0196,17.0542,17.0196,17.0542,84200.0
2014-06-02 15:00:00,19.71,19.72,19.68,19.7,83500.0,17.0456,17.0542,17.0196,17.0369,83500.0
2014-06-02 15:10:00,19.71,19.71,19.66,19.71,79400.0,17.0456,17.0456,17.0024,17.0456,79400.0
2014-06-02 15:20:00,19.71,19.71,19.65,19.67,182800.0,17.0456,17.0456,16.9937,17.011,182800.0
2014-06-02 15:30:00,19.68,19.71,19.67,19.69,55100.0,17.0196,17.0456,17.011,17.0283,55100.0
2014-06-02 15:40:00,19.7,19.7,19.68,19.68,153900.0,17.0369,17.0369,17.0196,17.0196,153900.0
2014-06-02 15:50:00,19.69,19.7,19.64,19.66,348900.0,17.0283,17.0369,16.9851,17.0024,348900.0
2014-06-03 09:30:00,19.55,19.67,19.51,19.6,165400.0,16.9072,17.011,16.8726,16.9505,165400.0
2014-06-03 09:40:00,19.61,19.61,19.55,19.58,41200.0,16.9591,16.9591,16.9072,16.9332,41200.0
2014-06-03 09:50:00,19.59,19.67,19.56,19.67,33900.0,16.9418,17.011,16.9159,17.011,33900.0
2014-06-03 10:00:00,19.66,19.72,19.64,19.72,72100.0,17.0024,17.0542,16.9851,17.0542,72100.0
2014-06-03 10:10:00,19.71,19.75,19.68,19.68,180200.0,17.0456,17.0802,17.0196,17.0196,180200.0
2014-06-03 10:20:00,19.68,19.71,19.64,19.7,97300.0,17.0196,17.0456,16.9851,17.0369,97300.0
2014-06-03 10:30:00,19.7,19.75,19.7,19.73,72600.0,17.0369,17.0802,17.0369,17.0629,72600.0
2014-06-03 10:40:00,19.73,19.73,19.67,19.69,60000.0,17.0629,17.0629,17.011,17.0283,60000.0
2014-06-03 10:50:00,19.69,19.71,19.65,19.65,144300.0,17.0283,17.0456,16.9937,16.9937,144300.0
2014-06-03 11:00:00,19.66,19.67,19.6,19.6,144000.0,17.0024,17.011,16.9505,16.9505,144000.0
2014-06-03 11:10:00,19.61,19.62,19.57,19.57,86600.0,16.9591,16.9678,16.9245,16.9245,86600.0
2014-06-03 11:20:00,19.57,19.62,19.56,19.58,65900.0,16.9245,16.9678,16.9159,16.9332,65900.0
2014-06-03 11:30:00,19.58,19.64,19.57,19.62,118700.0,16.9332,16.9851,16.9245,16.9678,118700.0
2014-06-03 11:40:00,19.61,19.63,19.59,19.63,64500.0,16.9591,16.9764,16.9418,16.9764,64500.0
2014-06-03 11:50:00,19.64,19.65,19.61,19.63,108200.0,16.9851,16.9937,16.9591,16.9764,108200.0
2014-06-03 12:00:00,19.64,19.67,19.63,19.65,67800.0,16.9851,17.011,16.9764,16.9937,67800.0
2014-06-03 12:10:00,19.65,19.7,19.62,19.69,102300.0,16.9937,17.0369,16.9678,17.0283,102300.0
2014-06-03 12:20:00,19.69,19.75,19.68,19.74,181800.0,17.0283,17.0802,17.0196,17.0715,181800.0
2014-06-03 12:30:00,19.74,19.76,19.73,19.73,52200.0,17.0715,17.0888,17.0629,17.0629,52200.0
2014-06-03 12:40:00,19.74,19.77,19.74,19.76,19700.0,17.0715,17.0975,17.0715,17.0888,19700.0
2014-06-03 12:50:00,19.75,19.76,19.72,19.76,66400.0,17.0802,17.0888,17.0542,17.0888,66400.0
2014-06-03 13:00:00,19.76,19.8,19.73,19.8,71600.0,17.0888,17.1234,17.0629,17.1234,71600.0
2014-06-03 13:10:00,19.8,19.85,19.8,19.83,113300.0,17.1234,17.1667,17.1234,17.1494,113300.0
2014-06-03 13:20:00,19.83,19.85,19.81,19.84,71400.0,17.1494,17.1667,17.1321,17.158,71400.0
2014-06-03 13:30:00,19.84,19.85,19.81,19.83,50300.0,17.158,17.1667,17.1321,17.1494,50300.0
2014-06-03 13:40:00,19.82,19.86,19.82,19.82,90900.0,17.1407,17.1753,17.1407,17.1407,90900.0
2014-06-03 13:50:00,19.81,19.84,19.8,19.81,39200.0,17.1321,17.158,17.1234,17.1321,39200.0
2014-06-03 14:00:00,19.81,19.82,19.79,19.8,39400.0,17.1321,17.1407,17.1148,17.1234,39400.0
2014-06-03 14:10:00,19.8,19.81,19.78,19.8,44200.0,17.1234,17.1321,17.1061,17.1234,44200.0
2014-06-03 14:20:00,19.8,19.83,19.8,19.82,45200.0,17.1234,17.1494,17.1234,17.1407,45200.0
2014-06-03 14:30:00,19.83,19.83,19.78,19.79,93900.0,17.1494,17.1494,17.1061,17.1148,93900.0
2014-06-03 14:40:00,19.79,19.81,19.77,19.78,149700.0,17.1148,17.1321,17.0975,17.1061,149700.0
2014-06-03 14:50:00,19.78,19.82,19.78,19.79,323600.0,17.1061,17.1407,17.1061,17.1148,323600.0
2014-06-03 15:00:00,19.79,19.8,19.78,19.78,88100.0,17.1148,17.1234,17.1061,17.1061,88100.0
2014-06-03 15:10:00,19.79,19.8,19.78,19.79,56300.0,17.1148,17.1234,17.1061,17.1148,56300.0
2014-06-03 15:20:00,19.79,19.8,19.76,19.76,105100.0,17.1148,17.1234,17.0888,17.0888,105100.0
2014-06-03 15:30:00,19.76,19.77,19.73,19.74,123300.0,17.0888,17.0975,17.0629,17.0715,123300.0
2014-06-03 15:40:00,19.74,19.74,19.71,19.71,193200.0,17.0715,17.0715,17.0456,17.0456,193200.0
2014-06-03 15:50:00,19.71,19.72,19.69,19.7,550000.0,17.0456,17.0542,17.0283,17.0369,550000.0
2014-06-04 09:30:00,19.61,19.64,19.54,19.61,211600.0,16.9591,16.9851,16.8986,16.9591,211600.0
2014-06-04 09:40:00,19.6,19.6,19.4,19.54,188600.0,16.9505,16.9505,16.7775,16.8986,188600.0
2014-06-04 09:50:00,19.55,19.58,19.52,19.55,46800.0,16.9072,16.9332,16.8813,16.9072,46800.0
2014-06-04 10:00:00,19.55,19.59,19.49,19.53,121700.0,16.9072,16.9418,16.8553,16.8899,121700.0
2014-06-04 10:10:00,19.53,19.6,19.53,19.54,82000.0,16.8899,16.9505,16.8899,16.8986,82000.0
2014-06-04 10:20:00,19.54,19.56,19.51,19.55,53000.0,16.8986,16.9159,16.8726,16.9072,53000.0
2014-06-04 10:30:00,19.55,19.59,19.55,19.58,62600.0,16.9072,16.9418,16.9072,16.9332,62600.0
2014-06-04 10:40:00,19.57,19.59,19.56,19.58,73400.0,16.9245,16.9418,16.9159,16.9332,73400.0
2014-06-04 10:50:00,19.58,19.62,19.57,19.62,78200.0,16.9332,16.9678,16.9245,16.9678,78200.0
2014-06-04 11:00:00,19.62,19.65,19.61,19.64,97800.0,16.9678,16.9937,16.9591,16.9851,97800.0
2014-06-04 11:10:00,19.64,19.65,19.62,19.64,46100.0,16.9851,16.9937,16.9678,16.9851,46100.0
2014-06-04 11:20:00,19.63,19.69,19.62,19.68,78200.0,16.9764,17.0283,16.9678,17.0196,78200.0
2014-06-04 11:30:00,19.68,19.71,19.67,19.67,94000.0,17.0196,17.0456,17.011,17.011,94000.0
2014-06-04 11:40:00,19.67,19.68,19.65,19.67,63000.0,17.011,17.0196,16.9937,17.011,63000.0
2014-06-04 11:50:00,19.66,19.68,19.66,19.66,24000.0,17.0024,17.0196,17.0024,17.0024,24000.0
2014-06-04 12:00:00,19.67,19.68,19.65,19.67,32200.0,17.011,17.0196,16.9937,17.011,32200.0
2014-06-04 12:10:00,19.67,19.68,19.64,19.66,53000.0,17.011,17.0196,16.9851,17.0024,53000.0
2014-06-04 12:20:00,19.66,19.68,19.64,19.67,33300.0,17.0024,17.0196,16.9851,17.011,33300.0
2014-06-04 12:30:00,19.68,19.69,19.67,19.68,20100.0,17.0196,17.0283,17.011,17.0196,20100.0
2014-06-04 12:40:00,19.68,19.71,19.68,19.7,77500.0,17.0196,17.0456,17.0196,17.0369,77500.0
2014-06-04 12:50:00,19.71,19.76,19.7,19.74,52400.0,17.0456,17.0888,17.0369,17.0715,52400.0
2014-06-04 13:00:00,19.74,19.77,19.73,19.76,46700.0,17.0715,17.0975,17.0629,17.0888,46700.0
2014-06-04 13:10:00,19.76,19.76,19.72,19.72,63300.0,17.0888,17.0888,17.0542,17.0542,63300.0
2014-06-04 13:20:00,19.71,19.73,19.7,19.71,48100.0,17.0456,17.0629,17.0369,17.0456,48100.0
2014-06-04 13:30:00,19.71,19.71,19.69,19.69,52200.0,17.0456,17.0456,17.0283,17.0283,52200.0
2014-06-04 13:40:00,19.7,19.7,19.67,19.69,50700.0,17.0369,17.0369,17.011,17.0283,50700.0
2014-06-04 13:50:00,19.69,19.69,19.67,19.69,27200.0,17.0283,17.0283,17.011,17.0283,27200.0
2014-06-04 14:00:00,19.69,19.69,19.64,19.65,78200.0,17.0283,17.0283,16.9851,16.9937,78200.0
2014-06-04 14:10:00,19.65,19.67,19.64,19.64,29800.0,16.9937,17.011,16.9851,16.9851,29800.0
2014-06-04 14:20:00,19.65,19.65,19.6,19.6,72200.0,16.9937,16.9937,16.9505,16.9505,72200.0
2014-06-04 14:30:00,19.61,19.61,19.58,19.6,52700.0,16.9591,16.9591,16.9332,16.9505,52700.0
2014-06-04 14:40:00,19.6,19.61,19.56,19.57,45200.0,16.9505,16.9591,16.9159,16.9245,45200.0
2014-06-04 14:50:00,19.57,19.59,19.55,19.59,80700.0,16.9245,16.9418,16.9072,16.9418,80700.0
2014-06-04 15:00:00,19.58,19.6,19.57,19.57,53800.0,16.9332,16.9505,16.9245,16.9245,53800.0
2014-06-04 15:10:00,19.58,19.61,19.56,19.57,61700.0,16.9332,16.9591,16.9159,16.9245,61700.0
2014-06-04 15:20:00,19.56,19.58,19.55,19.58,56200.0,16.9159,16.9332,16.9072,16.9332,56200.0
2014-06-04 15:30:00,19.58,19.61,19.57,19.6,110200.0,16.9332,16.9591,16.9245,16.9505,110200.0
2014-06-04 15:40:00,19.6,19.61,19.59,19.59,94900.0,16.9505,16.9591,16.9418,16.9418,94900.0
2014-06-04 15:50:00,19.59,19.61,19.59,19.61,351100.0,16.9418,16.9591,16.9418,16.9591,351100.0
2014-06-05 09:30:00,19.6,19.7,19.55,19.57,85500.0,16.9505,17.0369,16.9072,16.9245,85500.0
2014-06-05 09:40:00,19.56,19.65,19.53,19.56,95200.0,16.9159,16.9937,16.8899,16.9159,95200.0
2014-06-05 09:50:00,19.57,19.61,19.56,19.59,132500.0,16.9245,16.9591,16.9159,16.9418,132500.0
2014-06-05 10:00:00,19.58,19.61,19.53,19.53,82100.0,16.9332,16.9591,16.8899,16.8899,82100.0
2014-06-05 10:10:00,19.54,19.6,19.49,19.6,201400.0,16.8986,16.9505,16.8553,16.9505,201400.0
2014-06-05 10:20:00,19.6,19.66,19.59,19.65,143800.0,16.9505,17.0024,16.9418,16.9937,143800.0
2014-06-05 10:30:00,19.66,19.66,19.58,19.61,74300.0,17.0024,17.0024,16.9332,16.9591,74300.0
2014-06-05 10:40:00,19.61,19.65,19.6,19.64,76200.0,16.9591,16.9937,16.9505,16.9851,76200.0
2014-06-05 10:50:00,19.65,19.68,19.62,19.68,55500.0,16.9937,17.0196,16.9678,17.0196,55500.0
2014-06-05 11:00:00,19.67,19.71,19.64,19.71,91900.0,17.011,17.0456,16.9851,17.0456,91900.0
2014-06-05 11:10:00,19.71,19.8,19.7,19.79,112500.0,17.0456,17.1234,17.0369,17.1148,112500.0
2014-06-05 11:20:00,19.8,19.82,19.77,19.8,52600.0,17.1234,17.1407,17.0975,17.1234,52600.0
2014-06-05 11:30:00,19.8,19.81,19.77,19.81,72600.0,17.1234,17.1321,17.0975,17.1321,72600.0
2014-06-05 11:40:00,19.81,19.84,19.8,19.83,56200.0,17.1321,17.158,17.1234,17.1494,56200.0
2014-06-05 11:50:00,19.82,19.84,19.81,19.84,70900.0,17.1407,17.158,17.1321,17.158,70900.0
2014-06-05 12:00:00,19.84,19.87,19.83,19.84,164200.0,17.158,17.184,17.1494,17.158,164200.0
2014-06-05 12:10:00,19.85,19.9,19.83,19.9,92300.0,17.1667,17.2099,17.1494,17.2099,92300.0
2014-06-05 12:20:00,19.89,19.93,19.87,19.9,88100.0,17.2013,17.2359,17.184,17.2099,88100.0
2014-06-05 12:30:00,19.9,19.93,19.89,19.89,74000.0,17.2099,17.2359,17.2013,17.2013,74000.0
2014-06-05 12:40:00,19.89,19.91,19.86,19.89,60800.0,17.2013,17.2186,17.1753,17.2013,60800.0
2014-06-05 12:50:00,19.88,19.9,19.87,19.88,35100.0,17.1926,17.2099,17.184,17.1926,35100.0
2014-06-05 13:00:00,19.88,19.96,19.88,19.96,59700.0,17.1926,17.2618,17.1926,17.2618,59700.0
2014-06-05 13:10:00,19.96,19.96,19.9,19.94,43800.0,17.2618,17.2618,17.2099,17.2445,43800.0
2014-06-05 13:20:00,19.94,19.95,19.91,19.92,46500.0,17.2445,17.2532,17.2186,17.2272,46500.0
2014-06-05 13:30:00,19.92,19.97,19.92,19.97,34600.0,17.2272,17.2704,17.2272,17.2704,34600.0
2014-06-05 13:40:00,19.97,19.97,19.9,19.92,54700.0,17.2704,17.2704,17.2099,17.2272,54700.0
2014-06-05 13:50:00,19.92,19.93,19.9,19.92,40700.0,17.2272,17.2359,17.2099,17.2272,40700.0
2014-06-05 14:00:00,19.92,19.92,19.89,19.9,64300.0,17.2272,17.2272,17.2013,17.2099,64300.0
2014-06-05 14:10:00,19.9,19.92,19.89,19.92,28900.0,17.2099,17.2272,17.2013,17.2272,28900.0
2014-06-05 14:20:00,19.92,19.95,19.91,19.93,92800.0,17.2272,17.2532,17.2186,17.2359,92800.0
2014-06-05 14:30:00,19.93,19.96,19.93,19.94,47700.0,17.2359,17.2618,17.2359,17.2445,47700.0
2014-06-05 14:40:00,19.94,19.96,19.93,19.95,66700.0,17.2445,17.2618,17.2359,17.2532,66700.0
2014-06-05 14:50:00,19.95,19.95,19.91,19.94,213700.0,17.2532,17.2532,17.2186,17.2445,213700.0
2014-06-05 15:00:00,19.94,19.95,19.94,19.95,59000.0,17.2445,17.2532,17.2445,17.2532,59000.0
2014-06-05 15:10:00,19.95,19.95,19.94,19.95,64200.0,17.2532,17.2532,17.2445,17.2532,64200.0
2014-06-05 15:20:00,19.95,19.95,19.85,19.86,220300.0,17.2532,17.2532,17.1667,17.1753,220300.0
2014-06-05 15:30:00,19.87,19.87,19.85,19.87,135900.0,17.184,17.184,17.1667,17.184,135900.0
2014-06-05 15:40:00,19.87,19.87,19.85,19.86,373600.0,17.184,17.184,17.1667,17.1753,373600.0
2014-06-05 15:50:00,19.86,19.91,19.85,19.88,706900.0,17.1753,17.2186,17.1667,17.1926,706900.0
2014-06-06 09:30:00,19.96,20.06,19.91,20.04,351300.0,17.2618,17.3483,17.2186,17.331,351300.0
2014-06-06 09:40:00,20.04,20.1,20.04,20.04,151800.0,17.331,17.3829,17.331,17.331,151800.0
2014-06-06 09:50:00,20.04,20.08,20.03,20.07,110000.0,17.331,17.3656,17.3223,17.3569,110000.0
2014-06-06 10:00:00,20.07,20.11,20.03,20.11,85600.0,17.3569,17.3915,17.3223,17.3915,85600.0
2014-06-06 10:10:00,20.11,20.15,20.09,20.1,126100.0,17.3915,17.4261,17.3742,17.3829,126100.0
2014-06-06 10:20:00,20.1,20.13,20.05,20.07,155500.0,17.3829,17.4088,17.3396,17.3569,155500.0
2014-06-06 10:30:00,20.06,20.07,20.03,20.07,49400.0,17.3483,17.3569,17.3223,17.3569,49400.0
2014-06-06 10:40:00,20.07,20.07,20.02,20.03,76600.0,17.3569,17.3569,17.3137,17.3223,76600.0
2014-06-06 10:50:00,20.03,20.04,20.0,20.01,94600.0,17.3223,17.331,17.2964,17.305,94600.0
2014-06-06 11:00:00,20.02,20.05,20.0,20.05,130700.0,17.3137,17.3396,17.2964,17.3396,130700.0
2014-06-06 11:10:00,20.05,20.09,20.05,20.06,59300.0,17.3396,17.3742,17.3396,17.3483,59300.0
2014-06-06 11:20:00,20.06,20.07,20.02,20.02,139000.0,17.3483,17.3569,17.3137,17.3137,139000.0
2014-06-06 11:30:00,20.02,20.03,19.98,19.98,121600.0,17.3137,17.3223,17.2791,17.2791,121600.0
2014-06-06 11:40:00,19.99,20.0,19.98,19.99,29900.0,17.2877,17.2964,17.2791,17.2877,29900.0
2014-06-06 11:50:00,20.0,20.0,19.97,19.98,73300.0,17.2964,17.2964,17.2704,17.2791,73300.0
2014-06-06 12:00:00,19.98,20.0,19.98,19.99,23400.0,17.2791,17.2964,17.2791,17.2877,23400.0
2014-06-06 12:10:00,20.0,20.02,19.98,20.0,24700.0,17.2964,17.3137,17.2791,17.2964,24700.0
2014-06-06 12:20:00,19.99,20.01,19.98,19.98,77300.0,17.2877,17.305,17.2791,17.2791,77300.0
2014-06-06 12:30:00,19.98,20.02,19.98,20.01,71900.0,17.2791,17.3137,17.2791,17.305,71900.0
2014-06-06 12:40:00,20.01,20.05,20.0,20.04,43400.0,17.305,17.3396,17.2964,17.331,43400.0
2014-06-06 12:50:00,20.04,20.07,20.03,20.03,90300.0,17.331,17.3569,17.3223,17.3223,90300.0
2014-06-06 13:00:00,20.03,20.09,20.02,20.08,46300.0,17.3223,17.3742,17.3137,17.3656,46300.0
2014-06-06 13:10:00,20.09,20.13,20.08,20.09,100700.0,17.3742,17.4088,17.3656,17.3742,100700.0
2014-06-06 13:20:00,20.09,20.09,20.07,20.07,62400.0,17.3742,17.3742,17.3569,17.3569,62400.0
2014-06-06 13:30:00,20.07,20.09,20.04,20.05,100300.0,17.3569,17.3742,17.331,17.3396,100300.0
2014-06-06 13:40:00,20.06,20.12,20.04,20.12,52000.0,17.3483,17.4002,17.331,17.4002,52000.0
2014-06-06 13:50:00,20.12,20.14,20.11,20.13,76900.0,17.4002,17.4175,17.3915,17.4088,76900.0
2014-06-06 14:00:00,20.14,20.17,20.13,20.17,141500.0,17.4175,17.4434,17.4088,17.4434,141500.0
2014-06-06 14:10:00,20.17,20.17,20.13,20.15,168000.0,17.4434,17.4434,17.4088,17.4261,168000.0
2014-06-06 14:20:00,20.14,20.15,20.12,20.13,64800.0,17.4175,17.4261,17.4002,17.4088,64800.0
2014-06-06 14:30:00,20.13,20.14,20.12,20.13,249800.0,17.4088,17.4175,17.4002,17.4088,249800.0
2014-06-06 14:40:00,20.13,20.16,20.12,20.13,49500.0,17.4088,17.4348,17.4002,17.4088,49500.0
2014-06-06 14:50:00,20.13,20.14,20.12,20.13,65100.0,17.4088,17.4175,17.4002,17.4088,65100.0
2014-06-06 15:00:00,20.12,20.16,20.12,20.16,81900.0,17.4002,17.4348,17.4002,17.4348,81900.0
2014-06-06 15:10:00,20.16,20.16,20.13,20.14,67400.0,17.4348,17.4348,17.4088,17.4175,67400.0
2014-06-06 15:20:00,20.14,20.16,20.13,20.16,103700.0,17.4175,17.4348,17.4088,17.4348,103700.0
2014-06-06 15:30:00,20.15,20.18,20.15,20.17,188100.0,17.4261,17.4521,17.4261,17.4434,188100.0
2014-06-06 15:40:00,20.17,20.18,20.14,20.16,216400.0,17.4434,17.4521,17.4175,17.4348,216400.0
2014-06-06 15:50:00,20.17,20.17,20.12,20.14,581900.0,17.4434,17.4434,17.4002,17.4175,581900.0
2014-06-09 09:30:00,20.11,20.37,20.05,20.36,268600.0,17.3915,17.6164,17.3396,17.6077,268600.0
2014-06-09 09:40:00,20.36,20.4,20.32,20.39,159600.0,17.6077,17.6423,17.5731,17.6337,159600.0
2014-06-09 09:50:00,20.38,20.39,20.3,20.34,95500.0,17.625,17.6337,17.5558,17.5904,95500.0
2014-06-09 10:00:00,20.35,20.37,20.26,20.26,118500.0,17.5991,17.6164,17.5212,17.5212,118500.0
2014-06-09 10:10:00,20.26,20.3,20.25,20.3,136500.0,17.5212,17.5558,17.5126,17.5558,136500.0
2014-06-09 10:20:00,20.31,20.39,20.3,20.36,145700.0,17.5645,17.6337,17.5558,17.6077,145700.0
2014-06-09 10:30:00,20.36,20.41,20.36,20.37,133400.0,17.6077,17.651,17.6077,17.6164,133400.0
2014-06-09 10:40:00,20.37,20.38,20.27,20.33,217400.0,17.6164,17.625,17.5299,17.5818,217400.0
2014-06-09 10:50:00,20.33,20.35,20.3,20.35,110000.0,17.5818,17.5991,17.5558,17.5991,110000.0
2014-06-09 11:00:00,20.35,20.38,20.33,20.37,63000.0,17.5991,17.625,17.5818,17.6164,63000.0
2014-06-09 11:10:00,20.38,20.39,20.37,20.38,49900.0,17.625,17.6337,17.6164,17.625,49900.0
2014-06-09 11:20:00,20.37,20.39,20.36,20.37,98700.0,17.6164,17.6337,17.6077,17.6164,98700.0
2014-06-09 11:30:00,20.37,20.45,20.37,20.44,155900.0,17.6164,17.6856,17.6164,17.6769,155900.0
2014-06-09 11:40:00,20.44,20.45,20.42,20.44,63600.0,17.6769,17.6856,17.6596,17.6769,63600.0
2014-06-09 11:50:00,20.44,20.46,20.4,20.42,195400.0,17.6769,17.6942,17.6423,17.6596,195400.0
2014-06-09 12:00:00,20.42,20.43,20.38,20.39,70900.0,17.6596,17.6683,17.625,17.6337,70900.0
2014-06-09 12:10:00,20.39,20.39,20.36,20.38,58100.0,17.6337,17.6337,17.6077,17.625,58100.0
2014-06-09 12:20:00,20.38,20.38,20.32,20.32,66700.0,17.625,17.625,17.5731,17.5731,66700.0
2014-06-09 12:30:00,20.32,20.39,20.32,20.37,133500.0,17.5731,17.6337,17.5731,17.6164,133500.0
2014-06-09 12:40:00,20.37,20.39,20.36,20.36,26600.0,17.6164,17.6337,17.6077,17.6077,26600.0
2014-06-09 12:50:00,20.36,20.38,20.36,20.38,44600.0,17.6077,17.625,17.6077,17.625,44600.0
2014-06-09 13:00:00,20.38,20.41,20.37,20.38,67600.0,17.625,17.651,17.6164,17.625,67600.0
2014-06-09 13:10:00,20.38,20.39,20.37,20.38,52000.0,17.625,17.6337,17.6164,17.625,52000.0
2014-06-09 13:20:00,20.37,20.39,20.34,20.34,190500.0,17.6164,17.6337,17.5904,17.5904,190500.0
2014-06-09 13:30:00,20.34,20.37,20.33,20.35,99800.0,17.5904,17.6164,17.5818,17.5991,99800.0
2014-06-09 13:40:00,20.35,20.37,20.3,20.3,98600.0,17.5991,17.6164,17.5558,17.5558,98600.0
2014-06-09 13:50:00,20.3,20.32,20.3,20.3,82900.0,17.5558,17.5731,17.5558,17.5558,82900.0
2014-06-09 14:00:00,20.3,20.32,20.29,20.3,92500.0,17.5558,17.5731,17.5472,17.5558,92500.0
2014-06-09 14:10:00,20.29,20.3,20.26,20.27,70100.0,17.5472,17.5558,17.5212,17.5299,70100.0
2014-06-09 14:20:00,20.26,20.27,20.22,20.23,85400.0,17.5212,17.5299,17.4867,17.4953,85400.0
2014-06-09 14:30:00,20.24,20.25,20.21,20.21,70000.0,17.5039,17.5126,17.478,17.478,70000.0
2014-06-09 14:40:00,20.21,20.28,20.21,20.25,67000.0,17.478,17.5385,17.478,17.5126,67000.0
2014-06-09 14:50:00,20.25,20.28,20.25,20.25,84500.0,17.5126,17.5385,17.5126,17.5126,84500.0
2014-06-09 15:00:00,20.25,20.26,20.24,20.24,63100.0,17.5126,17.5212,17.5039,17.5039,63100.0
2014-06-09 15:10:00,20.25,20.27,20.23,20.26,140000.0,17.5126,17.5299,17.4953,17.5212,140000.0
2014-06-09 15:20:00,20.25,20.29,20.24,20.27,151600.0,17.5126,17.5472,17.5039,17.5299,151600.0
2014-06-09 15:30:00,20.27,20.28,20.24,20.24,108300.0,17.5299,17.5385,17.5039,17.5039,108300.0
2014-06-09 15:40:00,20.25,20.26,20.23,20.24,197300.0,17.5126,17.5212,17.4953,17.5039,197300.0
2014-06-09 15:50:00,20.24,20.24,20.22,20.23,606500.0,17.5039,17.5039,17.4867,17.4953,606500.0
2014-06-10 09:30:00,20.2,20.28,20.15,20.17,122300.0,17.4694,17.5385,17.4261,17.4434,122300.0
2014-06-10 09:40:00,20.18,20.23,20.15,20.21,290200.0,17.4521,17.4953,17.4261,17.478,290200.0
2014-06-10 09:50:00,20.21,20.23,20.16,20.17,62100.0,17.478,17.4953,17.4348,17.4434,62100.0
2014-06-10 10:00:00,20.17,20.19,20.09,20.11,150700.0,17.4434,17.4607,17.3742,17.3915,150700.0
2014-06-10 10:10:00,20.11,20.18,20.1,20.16,65100.0,17.3915,17.4521,17.3829,17.4348,65100.0
2014-06-10 10:20:00,20.16,20.2,20.14,20.18,58100.0,17.4348,17.4694,17.4175,17.4521,58100.0
2014-06-10 10:30:00,20.19,20.21,20.14,20.16,47900.0,17.4607,17.478,17.4175,17.4348,47900.0
2014-06-10 10:40:00,20.15,20.22,20.13,20.22,163400.0,17.4261,17.4867,17.4088,17.4867,163400.0
2014-06-10 10:50:00,20.21,20.24,20.2,20.21,131400.0,17.478,17.5039,17.4694,17.478,131400.0
2014-06-10 11:00:00,20.22,20.23,20.16,20.18,52900.0,17.4867,17.4953,17.4348,17.4521,52900.0
2014-06-10 11:10:00,20.18,20.19,20.15,20.16,82700.0,17.4521,17.4607,17.4261,17.4348,82700.0
2014-06-10 11:20:00,20.16,20.17,20.15,20.15,56000.0,17.4348,17.4434,17.4261,17.4261,56000.0
2014-06-10 11:30:00,20.15,20.15,20.13,20.13,59200.0,17.4261,17.4261,17.4088,17.4088,59200.0
2014-06-10 11:40:00,20.13,20.14,20.12,20.12,47100.0,17.4088,17.4175,17.4002,17.4002,47100.0
2014-06-10 11:50:00,20.13,20.13,20.1,20.11,42500.0,17.4088,17.4088,17.3829,17.3915,42500.0
2014-06-10 12:00:00,20.11,20.11,20.07,20.07,70400.0,17.3915,17.3915,17.3569,17.3569,70400.0
2014-06-10 12:10:00,20.07,20.08,20.06,20.06,48600.0,17.3569,17.3656,17.3483,17.3483,48600.0
2014-06-10 12:20:00,20.07,20.07,20.05,20.07,64600.0,17.3569,17.3569,17.3396,17.3569,64600.0
2014-06-10 12:30:00,20.06,20.07,20.06,20.07,18400.0,17.3483,17.3569,17.3483,17.3569,18400.0
2014-06-10 12:40:00,20.06,20.07,20.05,20.06,47900.0,17.3483,17.3569,17.3396,17.3483,47900.0
2014-06-10 12:50:00,20.06,20.07,20.05,20.07,48100.0,17.3483,17.3569,17.3396,17.3569,48100.0
2014-06-10 13:00:00,20.06,20.08,20.06,20.07,40500.0,17.3483,17.3656,17.3483,17.3569,40500.0
2014-06-10 13:10:00,20.08,20.08,20.05,20.06,33900.0,17.3656,17.3656,17.3396,17.3483,33900.0
2014-06-10 13:20:00,20.06,20.07,20.04,20.06,252900.0,17.3483,17.3569,17.331,17.3483,252900.0
2014-06-10 13:30:00,20.07,20.09,20.06,20.09,22900.0,17.3569,17.3742,17.3483,17.3742,22900.0
2014-06-10 13:40:00,20.09,20.09,20.07,20.09,29100.0,17.3742,17.3742,17.3569,17.3742,29100.0
2014-06-10 13:50:00,20.09,20.12,20.08,20.1,61200.0,17.3742,17.4002,17.3656,17.3829,61200.0
2014-06-10 14:00:00,20.11,20.13,20.09,20.1,104700.0,17.3915,17.4088,17.3742,17.3829,104700.0
2014-06-10 14:10:00,20.1,20.12,20.09,20.12,52300.0,17.3829,17.4002,17.3742,17.4002,52300.0
2014-06-10 14:20:00,20.12,20.12,20.1,20.11,59600.0,17.4002,17.4002,17.3829,17.3915,59600.0
2014-06-10 14:30:00,20.11,20.12,20.1,20.11,59400.0,17.3915,17.4002,17.3829,17.3915,59400.0
2014-06-10 14:40:00,20.12,20.13,20.11,20.12,80600.0,17.4002,17.4088,17.3915,17.4002,80600.0
2014-06-10 14:50:00,20.12,20.15,20.12,20.15,48900.0,17.4002,17.4261,17.4002,17.4261,48900.0
2014-06-10 15:00:00,20.14,20.15,20.12,20.12,66800.0,17.4175,17.4261,17.4002,17.4002,66800.0
2014-06-10 15:10:00,20.12,20.14,20.12,20.14,58700.0,17.4002,17.4175,17.4002,17.4175,58700.0
2014-06-10 15:20:00,20.13,20.17,20.13,20.17,96700.0,17.4088,17.4434,17.4088,17.4434,96700.0
2014-06-10 15:30:00,20.17,20.17,20.13,20.13,88900.0,17.4434,17.4434,17.4088,17.4088,88900.0
2014-06-10 15:40:00,20.14,20.14,20.13,20.13,98000.0,17.4175,17.4175,17.4088,17.4088,98000.0
2014-06-10 15:50:00,20.14,20.14,20.11,20.12,445100.0,17.4175,17.4175,17.3915,17.4002,445100.0
2014-06-11 09:30:00,20.0,20.04,19.91,19.94,115400.0,17.2964,17.331,17.2186,17.2445,115400.0
2014-06-11 09:40:00,19.93,19.96,19.92,19.93,69800.0,17.2359,17.2618,17.2272,17.2359,69800.0
2014-06-11 09:50:00,19.92,19.95,19.91,19.94,64200.0,17.2272,17.2532,17.2186,17.2445,64200.0
2014-06-11 10:00:00,19.93,19.96,19.93,19.94,54700.0,17.2359,17.2618,17.2359,17.2445,54700.0
2014-06-11 10:10:00,19.93,19.93,19.88,19.91,83400.0,17.2359,17.2359,17.1926,17.2186,83400.0
2014-06-11 10:20:00,19.9,19.9,19.78,19.78,209000.0,17.2099,17.2099,17.1061,17.1061,209000.0
2014-06-11 10:30:00,19.78,19.8,19.71,19.8,197400.0,17.1061,17.1234,17.0456,17.1234,197400.0
2014-06-11 10:40:00,19.8,19.84,19.79,19.84,106600.0,17.1234,17.158,17.1148,17.158,106600.0
2014-06-11 10:50:00,19.83,19.85,19.77,19.79,124200.0,17.1494,17.1667,17.0975,17.1148,124200.0
2014-06-11 11:00:00,19.78,19.82,19.77,19.77,199200.0,17.1061,17.1407,17.0975,17.0975,199200.0
2014-06-11 11:10:00,19.77,19.8,19.73,19.74,210500.0,17.0975,17.1234,17.0629,17.0715,210500.0
2014-06-11 11:20:00,19.74,19.79,19.73,19.78,96000.0,17.0715,17.1148,17.0629,17.1061,96000.0
2014-06-11 11:30:00,19.77,19.79,19.74,19.74,79700.0,17.0975,17.1148,17.0715,17.0715,79700.0
2014-06-11 11:40:00,19.74,19.78,19.74,19.76,66600.0,17.0715,17.1061,17.0715,17.0888,66600.0
2014-06-11 11:50:00,19.76,19.79,19.75,19.78,68100.0,17.0888,17.1148,17.0802,17.1061,68100.0
2014-06-11 12:00:00,19.78,19.8,19.77,19.78,36400.0,17.1061,17.1234,17.0975,17.1061,36400.0
2014-06-11 12:10:00,19.79,19.81,19.77,19.8,299300.0,17.1148,17.1321,17.0975,17.1234,299300.0
2014-06-11 12:20:00,19.8,19.8,19.78,19.8,23400.0,17.1234,17.1234,17.1061,17.1234,23400.0
2014-06-11 12:30:00,19.8,19.8,19.76,19.76,39700.0,17.1234,17.1234,17.0888,17.0888,39700.0
2014-06-11 12:40:00,19.76,19.77,19.75,19.77,69800.0,17.0888,17.0975,17.0802,17.0975,69800.0
2014-06-11 12:50:00,19.77,19.77,19.75,19.75,26600.0,17.0975,17.0975,17.0802,17.0802,26600.0
2014-06-11 13:00:00,19.76,19.76,19.7,19.71,114000.0,17.0888,17.0888,17.0369,17.0456,114000.0
2014-06-11 13:10:00,19.7,19.71,19.65,19.66,127300.0,17.0369,17.0456,16.9937,17.0024,127300.0
2014-06-11 13:20:00,19.65,19.74,19.64,19.74,201900.0,16.9937,17.0715,16.9851,17.0715,201900.0
2014-06-11 13:30:00,19.73,19.75,19.62,19.63,109700.0,17.0629,17.0802,16.9678,16.9764,109700.0
2014-06-11 13:40:00,19.63,19.64,19.61,19.61,99700.0,16.9764,16.9851,16.9591,16.9591,99700.0
2014-06-11 13:50:00,19.61,19.62,19.6,19.6,136400.0,16.9591,16.9678,16.9505,16.9505,136400.0
2014-06-11 14:00:00,19.6,19.61,19.58,19.58,90100.0,16.9505,16.9591,16.9332,16.9332,90100.0
2014-06-11 14:10:00,19.58,19.6,19.55,19.6,203300.0,16.9332,16.9505,16.9072,16.9505,203300.0
2014-06-11 14:20:00,19.6,19.62,19.58,19.62,102200.0,16.9505,16.9678,16.9332,16.9678,102200.0
2014-06-11 14:30:00,19.62,19.64,19.61,19.64,139500.0,16.9678,16.9851,16.9591,16.9851,139500.0
2014-06-11 14:40:00,19.64,19.69,19.64,19.65,119400.0,16.9851,17.0283,16.9851,16.9937,119400.0
2014-06-11 14:50:00,19.65,19.66,19.63,19.65,61400.0,16.9937,17.0024,16.9764,16.9937,61400.0
2014-06-11 15:00:00,19.66,19.68,19.65,19.66,40600.0,17.0024,17.0196,16.9937,17.0024,40600.0
2014-06-11 15:10:00,19.66,19.67,19.64,19.66,57000.0,17.0024,17.011,16.9851,17.0024,57000.0
2014-06-11 15:20:00,19.65,19.66,19.63,19.64,62200.0,16.9937,17.0024,16.9764,16.9851,62200.0
2014-06-11 15:30:00,19.64,19.67,19.64,19.67,128800.0,16.9851,17.011,16.9851,17.011,128800.0
2014-06-11 15:40:00,19.67,19.67,19.65,19.65,239500.0,17.011,17.011,16.9937,16.9937,239500.0
2014-06-11 15:50:00,19.65,19.66,19.61,19.63,615000.0,16.9937,17.0024,16.9591,16.9764,615000.0
2014-06-12 09:30:00,19.6,19.67,19.56,19.64,195200.0,16.9505,17.011,16.9159,16.9851,195200.0
2014-06-12 09:40:00,19.64,19.8,19.62,19.79,195900.0,16.9851,17.1234,16.9678,17.1148,195900.0
2014-06-12 09:50:00,19.78,19.79,19.71,19.74,306800.0,17.1061,17.1148,17.0456,17.0715,306800.0
2014-06-12 10:00:00,19.74,19.74,19.64,19.7,215700.0,17.0715,17.0715,16.9851,17.0369,215700.0
2014-06-12 10:10:00,19.7,19.71,19.63,19.68,116300.0,17.0369,17.0456,16.9764,17.0196,116300.0
2014-06-12 10:20:00,19.68,19.73,19.61,19.62,138100.0,17.0196,17.0629,16.9591,16.9678,138100.0
2014-06-12 10:30:00,19.63,19.7,19.62,19.64,138600.0,16.9764,17.0369,16.9678,16.9851,138600.0
2014-06-12 10:40:00,19.64,19.64,19.59,19.61,79600.0,16.9851,16.9851,16.9418,16.9591,79600.0
2014-06-12 10:50:00,19.61,19.65,19.61,19.63,54800.0,16.9591,16.9937,16.9591,16.9764,54800.0
2014-06-12 11:00:00,19.63,19.69,19.63,19.69,61800.0,16.9764,17.0283,16.9764,17.0283,61800.0
2014-06-12 11:10:00,19.69,19.71,19.66,19.66,64400.0,17.0283,17.0456,17.0024,17.0024,64400.0
2014-06-12 11:20:00,19.66,19.71,19.65,19.7,49400.0,17.0024,17.0456,16.9937,17.0369,49400.0
2014-06-12 11:30:00,19.7,19.72,19.67,19.68,32000.0,17.0369,17.0542,17.011,17.0196,32000.0
2014-06-12 11:40:00,19.68,19.69,19.67,19.68,33200.0,17.0196,17.0283,17.011,17.0196,33200.0
2014-06-12 11:50:00,19.68,19.71,19.66,19.66,43200.0,17.0196,17.0456,17.0024,17.0024,43200.0
2014-06-12 12:00:00,19.66,19.68,19.64,19.67,64100.0,17.0024,17.0196,16.9851,17.011,64100.0
2014-06-12 12:10:00,19.67,19.69,19.66,19.67,28200.0,17.011,17.0283,17.0024,17.011,28200.0
2014-06-12 12:20:00,19.67,19.71,19.67,19.7,22100.0,17.011,17.0456,17.011,17.0369,22100.0
2014-06-12 12:30:00,19.71,19.71,19.67,19.68,39400.0,17.0456,17.0456,17.011,17.0196,39400.0
2014-06-12 12:40:00,19.67,19.68,19.64,19.65,47100.0,17.011,17.0196,16.9851,16.9937,47100.0
2014-06-12 12:50:00,19.65,19.66,19.57,19.61,58500.0,16.9937,17.0024,16.9245,16.9591,58500.0
2014-06-12 13:00:00,19.61,19.62,19.57,19.59,88600.0,16.9591,16.9678,16.9245,16.9418,88600.0
2014-06-12 13:10:00,19.59,19.6,19.56,19.58,39200.0,16.9418,16.9505,16.9159,16.9332,39200.0
2014-06-12 13:20:00,19.57,19.57,19.54,19.55,63100.0,16.9245,16.9245,16.8986,16.9072,63100.0
2014-06-12 13:30:00,19.55,19.55,19.49,19.53,80000.0,16.9072,16.9072,16.8553,16.8899,80000.0
2014-06-12 13:40:00,19.52,19.56,19.5,19.51,70900.0,16.8813,16.9159,16.864,16.8726,70900.0
2014-06-12 13:50:00,19.52,19.52,19.44,19.47,77300.0,16.8813,16.8813,16.8121,16.838,77300.0
2014-06-12 14:00:00,19.47,19.52,19.46,19.5,56600.0,16.838,16.8813,16.8294,16.864,56600.0
2014-06-12 14:10:00,19.5,19.53,19.49,19.52,50700.0,16.864,16.8899,16.8553,16.8813,50700.0
2014-06-12 14:20:00,19.52,19.52,19.5,19.5,40800.0,16.8813,16.8813,16.864,16.864,40800.0
2014-06-12 14:30:00,19.51,19.51,19.48,19.5,65600.0,16.8726,16.8726,16.8467,16.864,65600.0
2014-06-12 14:40:00,19.5,19.53,19.49,19.51,76000.0,16.864,16.8899,16.8553,16.8726,76000.0
2014-06-12 14:50:00,19.51,19.51,19.49,19.5,62300.0,16.8726,16.8726,16.8553,16.864,62300.0
2014-06-12 15:00:00,19.5,19.51,19.49,19.51,52200.0,16.864,16.8726,16.8553,16.8726,52200.0
2014-06-12 15:10:00,19.5,19.54,19.47,19.54,112400.0,16.864,16.8986,16.838,16.8986,112400.0
2014-06-12 15:20:00,19.54,19.55,19.52,19.52,79100.0,16.8986,16.9072,16.8813,16.8813,79100.0
2014-06-12 15:30:00,19.53,19.54,19.5,19.5,146100.0,16.8899,16.8986,16.864,16.864,146100.0
2014-06-12 15:40:00,19.5,19.55,19.5,19.54,226300.0,16.864,16.9072,16.864,16.8986,226300.0
2014-06-12 15:50:00,19.55,19.59,19.54,19.57,450200.0,16.9072,16.9418,16.8986,16.9245,450200.0
2014-06-13 09:30:00,19.57,19.61,19.47,19.47,146800.0,16.9245,16.9591,16.838,16.838,146800.0
2014-06-13 09:40:00,19.48,19.5,19.36,19.37,180100.0,16.8467,16.864,16.7429,16.7516,180100.0
2014-06-13 09:50:00,19.37,19.42,19.36,19.41,91300.0,16.7516,16.7948,16.7429,16.7861,91300.0
2014-06-13 10:00:00,19.4,19.42,19.33,19.35,112400.0,16.7775,16.7948,16.717,16.7343,112400.0
2014-06-13 10:10:00,19.36,19.43,19.34,19.43,118100.0,16.7429,16.8034,16.7256,16.8034,118100.0
2014-06-13 10:20:00,19.42,19.46,19.41,19.45,146400.0,16.7948,16.8294,16.7861,16.8207,146400.0
2014-06-13 10:30:00,19.46,19.57,19.46,19.57,67700.0,16.8294,16.9245,16.8294,16.9245,67700.0
2014-06-13 10:40:00,19.57,19.57,19.46,19.46,78700.0,16.9245,16.9245,16.8294,16.8294,78700.0
2014-06-13 10:50:00,19.46,19.48,19.46,19.48,47900.0,16.8294,16.8467,16.8294,16.8467,47900.0
2014-06-13 11:00:00,19.48,19.52,19.46,19.5,188800.0,16.8467,16.8813,16.8294,16.864,188800.0
2014-06-13 11:10:00,19.5,19.51,19.48,19.48,49400.0,16.864,16.8726,16.8467,16.8467,49400.0
2014-06-13 11:20:00,19.48,19.49,19.46,19.47,48800.0,16.8467,16.8553,16.8294,16.838,48800.0
2014-06-13 11:30:00,19.46,19.46,19.4,19.43,45500.0,16.8294,16.8294,16.7775,16.8034,45500.0
2014-06-13 11:40:00,19.43,19.43,19.39,19.39,52100.0,16.8034,16.8034,16.7689,16.7689,52100.0
2014-06-13 11:50:00,19.39,19.43,19.39,19.4,61100.0,16.7689,16.8034,16.7689,16.7775,61100.0
2014-06-13 12:00:00,19.4,19.42,19.39,19.39,46700.0,16.7775,16.7948,16.7689,16.7689,46700.0
2014-06-13 12:10:00,19.39,19.4,19.37,19.4,43700.0,16.7689,16.7775,16.7516,16.7775,43700.0
2014-06-13 12:20:00,19.4,19.42,19.39,19.42,79500.0,16.7775,16.7948,16.7689,16.7948,79500.0
2014-06-13 12:30:00,19.41,19.42,19.4,19.4,13700.0,16.7861,16.7948,16.7775,16.7775,13700.0
2014-06-13 12:40:00,19.4,19.42,19.4,19.41,27900.0,16.7775,16.7948,16.7775,16.7861,27900.0
2014-06-13 12:50:00,19.42,19.45,19.42,19.42,48100.0,16.7948,16.8207,16.7948,16.7948,48100.0
2014-06-13 13:00:00,19.42,19.48,19.42,19.48,109100.0,16.7948,16.8467,16.7948,16.8467,109100.0
2014-06-13 13:10:00,19.48,19.48,19.45,19.46,65000.0,16.8467,16.8467,16.8207,16.8294,65000.0
2014-06-13 13:20:00,19.46,19.5,19.46,19.5,70100.0,16.8294,16.864,16.8294,16.864,70100.0
2014-06-13 13:30:00,19.49,19.5,19.42,19.44,108500.0,16.8553,16.864,16.7948,16.8121,108500.0
2014-06-13 13:40:00,19.44,19.46,19.42,19.44,76600.0,16.8121,16.8294,16.7948,16.8121,76600.0
2014-06-13 13:50:00,19.43,19.48,19.43,19.46,86700.0,16.8034,16.8467,16.8034,16.8294,86700.0
2014-06-13 14:00:00,19.46,19.46,19.43,19.44,60800.0,16.8294,16.8294,16.8034,16.8121,60800.0
2014-06-13 14:10:00,19.45,19.47,19.45,19.46,56400.0,16.8207,16.838,16.8207,16.8294,56400.0
2014-06-13 14:20:00,19.46,19.47,19.43,19.44,59900.0,16.8294,16.838,16.8034,16.8121,59900.0
2014-06-13 14:30:00,19.44,19.45,19.41,19.42,78000.0,16.8121,16.8207,16.7861,16.7948,78000.0
2014-06-13 14:40:00,19.42,19.44,19.41,19.43,33700.0,16.7948,16.8121,16.7861,16.8034,33700.0
2014-06-13 14:50:00,19.43,19.43,19.41,19.41,60300.0,16.8034,16.8034,16.7861,16.7861,60300.0
2014-06-13 15:00:00,19.42,19.46,19.42,19.46,106100.0,16.7948,16.8294,16.7948,16.8294,106100.0
2014-06-13 15:10:00,19.46,19.46,19.43,19.43,80700.0,16.8294,16.8294,16.8034,16.8034,80700.0
2014-06-13 15:20:00,19.43,19.44,19.38,19.38,97600.0,16.8034,16.8121,16.7602,16.7602,97600.0
2014-06-13 15:30:00,19.38,19.41,19.36,19.41,122100.0,16.7602,16.7861,16.7429,16.7861,122100.0
2014-06-13 15:40:00,19.41,19.42,19.37,19.39,185900.0,16.7861,16.7948,16.7516,16.7689,185900.0
2014-06-13 15:50:00,19.4,19.42,19.39,19.41,355800.0,16.7775,16.7948,16.7689,16.7861,355800.0
2014-06-16 09:30:00,19.43,19.44,19.38,19.4,184600.0,16.8034,16.8121,16.7602,16.7775,184600.0
2014-06-16 09:40:00,19.39,19.41,19.34,19.4,97400.0,16.7689,16.7861,16.7256,16.7775,97400.0
2014-06-16 09:50:00,19.41,19.43,19.39,19.4,116700.0,16.7861,16.8034,16.7689,16.7775,116700.0
2014-06-16 10:00:00,19.4,19.67,19.39,19.49,367100.0,16.7775,17.011,16.7689,16.8553,367100.0
2014-06-16 10:10:00,19.49,19.52,19.47,19.49,189100.0,16.8553,16.8813,16.838,16.8553,189100.0
2014-06-16 10:20:00,19.5,19.51,19.41,19.42,140900.0,16.864,16.8726,16.7861,16.7948,140900.0
2014-06-16 10:30:00,19.42,19.46,19.4,19.4,101100.0,16.7948,16.8294,16.7775,16.7775,101100.0
2014-06-16 10:40:00,19.4,19.41,19.35,19.35,82300.0,16.7775,16.7861,16.7343,16.7343,82300.0
2014-06-16 10:50:00,19.35,19.45,19.34,19.43,338900.0,16.7343,16.8207,16.7256,16.8034,338900.0
2014-06-16 11:00:00,19.43,19.44,19.32,19.34,342400.0,16.8034,16.8121,16.7083,16.7256,342400.0
2014-06-16 11:10:00,19.33,19.34,19.29,19.3,210700.0,16.717,16.7256,16.6824,16.691,210700.0
2014-06-16 11:20:00,19.29,19.3,19.28,19.28,64600.0,16.6824,16.691,16.6737,16.6737,64600.0
2014-06-16 11:30:00,19.28,19.28,19.2,19.21,323200.0,16.6737,16.6737,16.6045,16.6132,323200.0
2014-06-16 11:40:00,19.21,19.28,19.21,19.27,101200.0,16.6132,16.6737,16.6132,16.6651,101200.0
2014-06-16 11:50:00,19.27,19.28,19.23,19.28,239300.0,16.6651,16.6737,16.6305,16.6737,239300.0
2014-06-16 12:00:00,19.28,19.29,19.27,19.28,90000.0,16.6737,16.6824,16.6651,16.6737,90000.0
2014-06-16 12:10:00,19.28,19.37,19.27,19.35,410700.0,16.6737,16.7516,16.6651,16.7343,410700.0
2014-06-16 12:20:00,19.36,19.4,19.35,19.39,256700.0,16.7429,16.7775,16.7343,16.7689,256700.0
2014-06-16 12:30:00,19.39,19.46,19.38,19.46,93100.0,16.7689,16.8294,16.7602,16.8294,93100.0
2014-06-16 12:40:00,19.45,19.48,19.44,19.45,252200.0,16.8207,16.8467,16.8121,16.8207,252200.0
2014-06-16 12:50:00,19.45,19.53,19.45,19.52,406500.0,16.8207,16.8899,16.8207,16.8813,406500.0
2014-06-16 13:00:00,19.52,19.56,19.5,19.56,89400.0,16.8813,16.9159,16.864,16.9159,89400.0
2014-06-16 13:10:00,19.55,19.56,19.52,19.52,68400.0,16.9072,16.9159,16.8813,16.8813,68400.0
2014-06-16 13:20:00,19.53,19.53,19.49,19.49,47200.0,16.8899,16.8899,16.8553,16.8553,47200.0
2014-06-16 13:30:00,19.49,19.52,19.49,19.51,57700.0,16.8553,16.8813,16.8553,16.8726,57700.0
2014-06-16 13:40:00,19.51,19.52,19.47,19.47,110000.0,16.8726,16.8813,16.838,16.838,110000.0
2014-06-16 13:50:00,19.47,19.48,19.44,19.46,189700.0,16.838,16.8467,16.8121,16.8294,189700.0
2014-06-16 14:00:00,19.45,19.47,19.44,19.46,136600.0,16.8207,16.838,16.8121,16.8294,136600.0
2014-06-16 14:10:00,19.46,19.49,19.46,19.46,67800.0,16.8294,16.8553,16.8294,16.8294,67800.0
2014-06-16 14:20:00,19.47,19.52,19.47,19.52,85800.0,16.838,16.8813,16.838,16.8813,85800.0
2014-06-16 14:30:00,19.52,19.55,19.51,19.54,69700.0,16.8813,16.9072,16.8726,16.8986,69700.0
2014-06-16 14:40:00,19.54,19.55,19.53,19.55,44000.0,16.8986,16.9072,16.8899,16.9072,44000.0
2014-06-16 14:50:00,19.55,19.55,19.52,19.52,91100.0,16.9072,16.9072,16.8813,16.8813,91100.0
2014-06-16 15:00:00,19.53,19.56,19.5,19.55,84200.0,16.8899,16.9159,16.864,16.9072,84200.0
2014-06-16 15:10:00,19.55,19.55,19.51,19.55,134600.0,16.9072,16.9072,16.8726,16.9072,134600.0
2014-06-16 15:20:00,19.54,19.56,19.54,19.54,158100.0,16.8986,16.9159,16.8986,16.8986,158100.0
2014-06-16 15:30:00,19.55,19.55,19.52,19.54,259900.0,16.9072,16.9072,16.8813,16.8986,259900.0
2014-06-16 15:40:00,19.54,19.55,19.53,19.54,210900.0,16.8986,16.9072,16.8899,16.8986,210900.0
2014-06-16 15:50:00,19.54,19.58,19.52,19.54,844800.0,16.8986,16.9332,16.8813,16.8986,844800.0
2014-06-17 09:30:00,19.43,19.44,19.17,19.25,413700.0,16.8463,16.8549,16.6208,16.6902,413700.0
2014-06-17 09:40:00,19.25,19.35,19.25,19.34,183100.0,16.6902,16.7769,16.6902,16.7682,183100.0
2014-06-17 09:50:00,19.34,19.4,19.28,19.32,196600.0,16.7682,16.8203,16.7162,16.7509,196600.0
2014-06-17 10:00:00,19.33,19.42,19.32,19.41,187400.0,16.7596,16.8376,16.7509,16.8289,187400.0
2014-06-17 10:10:00,19.41,19.43,19.31,19.32,133100.0,16.8289,16.8463,16.7422,16.7509,133100.0
2014-06-17 10:20:00,19.33,19.41,19.33,19.4,95800.0,16.7596,16.8289,16.7596,16.8203,95800.0
2014-06-17 10:30:00,19.4,19.41,19.32,19.37,100200.0,16.8203,16.8289,16.7509,16.7942,100200.0
2014-06-17 10:40:00,19.37,19.38,19.3,19.3,141800.0,16.7942,16.8029,16.7336,16.7336,141800.0
2014-06-17 10:50:00,19.3,19.4,19.28,19.39,95400.0,16.7336,16.8203,16.7162,16.8116,95400.0
2014-06-17 11:00:00,19.4,19.4,19.34,19.34,116400.0,16.8203,16.8203,16.7682,16.7682,116400.0
2014-06-17 11:10:00,19.34,19.42,19.33,19.39,216200.0,16.7682,16.8376,16.7596,16.8116,216200.0
2014-06-17 11:20:00,19.39,19.48,19.38,19.48,86100.0,16.8116,16.8896,16.8029,16.8896,86100.0
2014-06-17 11:30:00,19.48,19.51,19.44,19.51,99500.0,16.8896,16.9156,16.8549,16.9156,99500.0
2014-06-17 11:40:00,19.51,19.51,19.48,19.48,63500.0,16.9156,16.9156,16.8896,16.8896,63500.0
2014-06-17 11:50:00,19.48,19.5,19.47,19.5,42000.0,16.8896,16.907,16.8809,16.907,42000.0
2014-06-17 12:00:00,19.5,19.54,19.49,19.54,36600.0,16.907,16.9416,16.8983,16.9416,36600.0
2014-06-17 12:10:00,19.54,19.57,19.54,19.57,32600.0,16.9416,16.9677,16.9416,16.9677,32600.0
2014-06-17 12:20:00,19.57,19.6,19.56,19.57,78100.0,16.9677,16.9937,16.959,16.9677,78100.0
2014-06-17 12:30:00,19.57,19.6,19.56,19.6,35100.0,16.9677,16.9937,16.959,16.9937,35100.0
2014-06-17 12:40:00,19.6,19.63,19.6,19.61,43100.0,16.9937,17.0197,16.9937,17.0023,43100.0
2014-06-17 12:50:00,19.61,19.65,19.61,19.63,47600.0,17.0023,17.037,17.0023,17.0197,47600.0
2014-06-17 13:00:00,19.63,19.66,19.62,19.66,65500.0,17.0197,17.0457,17.011,17.0457,65500.0
2014-06-17 13:10:00,19.66,19.73,19.65,19.71,159600.0,17.0457,17.1064,17.037,17.089,159600.0
2014-06-17 13:20:00,19.71,19.73,19.7,19.71,109200.0,17.089,17.1064,17.0804,17.089,109200.0
2014-06-17 13:30:00,19.71,19.75,19.7,19.72,121400.0,17.089,17.1237,17.0804,17.0977,121400.0
2014-06-17 13:40:00,19.73,19.74,19.69,19.69,60600.0,17.1064,17.115,17.0717,17.0717,60600.0
2014-06-17 13:50:00,19.7,19.72,19.66,19.7,82100.0,17.0804,17.0977,17.0457,17.0804,82100.0
2014-06-17 14:00:00,19.69,19.69,19.63,19.63,52700.0,17.0717,17.0717,17.0197,17.0197,52700.0
2014-06-17 14:10:00,19.63,19.63,19.62,19.63,61400.0,17.0197,17.0197,17.011,17.0197,61400.0
2014-06-17 14:20:00,19.63,19.66,19.61,19.63,102400.0,17.0197,17.0457,17.0023,17.0197,102400.0
2014-06-17 14:30:00,19.63,19.65,19.61,19.65,83100.0,17.0197,17.037,17.0023,17.037,83100.0
2014-06-17 14:40:00,19.65,19.68,19.63,19.68,82700.0,17.037,17.063,17.0197,17.063,82700.0
2014-06-17 14:50:00,19.68,19.69,19.66,19.67,98100.0,17.063,17.0717,17.0457,17.0544,98100.0
2014-06-17 15:00:00,19.67,19.68,19.65,19.66,79200.0,17.0544,17.063,17.037,17.0457,79200.0
2014-06-17 15:10:00,19.66,19.67,19.65,19.67,48800.0,17.0457,17.0544,17.037,17.0544,48800.0
2014-06-17 15:20:00,19.67,19.67,19.65,19.66,81700.0,17.0544,17.0544,17.037,17.0457,81700.0
2014-06-17 15:30:00,19.65,19.66,19.65,19.66,84200.0,17.037,17.0457,17.037,17.0457,84200.0
2014-06-17 15:40:00,19.66,19.66,19.64,19.64,154100.0,17.0457,17.0457,17.0283,17.0283,154100.0
2014-06-17 15:50:00,19.65,19.65,19.61,19.61,448600.0,17.037,17.037,17.0023,17.0023,448600.0
2014-06-18 09:30:00,19.6,19.64,19.44,19.51,123000.0,16.9937,17.0283,16.8549,16.9156,123000.0
2014-06-18 09:40:00,19.52,19.52,19.42,19.45,93800.0,16.9243,16.9243,16.8376,16.8636,93800.0
2014-06-18 09:50:00,19.45,19.53,19.4,19.52,54200.0,16.8636,16.933,16.8203,16.9243,54200.0
2014-06-18 10:00:00,19.51,19.55,19.39,19.41,170500.0,16.9156,16.9503,16.8116,16.8289,170500.0
2014-06-18 10:10:00,19.41,19.44,19.34,19.38,68400.0,16.8289,16.8549,16.7682,16.8029,68400.0
2014-06-18 10:20:00,19.37,19.43,19.37,19.43,56400.0,16.7942,16.8463,16.7942,16.8463,56400.0
2014-06-18 10:30:00,19.44,19.46,19.41,19.44,52300.0,16.8549,16.8723,16.8289,16.8549,52300.0
2014-06-18 10:40:00,19.43,19.47,19.4,19.46,159300.0,16.8463,16.8809,16.8203,16.8723,159300.0
2014-06-18 10:50:00,19.46,19.47,19.41,19.42,124400.0,16.8723,16.8809,16.8289,16.8376,124400.0
2014-06-18 11:00:00,19.41,19.46,19.39,19.43,41700.0,16.8289,16.8723,16.8116,16.8463,41700.0
2014-06-18 11:10:00,19.42,19.44,19.38,19.4,120400.0,16.8376,16.8549,16.8029,16.8203,120400.0
2014-06-18 11:20:00,19.4,19.41,19.39,19.4,39400.0,16.8203,16.8289,16.8116,16.8203,39400.0
2014-06-18 11:30:00,19.39,19.41,19.38,19.39,69900.0,16.8116,16.8289,16.8029,16.8116,69900.0
2014-06-18 11:40:00,19.39,19.4,19.38,19.38,59700.0,16.8116,16.8203,16.8029,16.8029,59700.0
2014-06-18 11:50:00,19.38,19.4,19.36,19.39,67600.0,16.8029,16.8203,16.7856,16.8116,67600.0
2014-06-18 12:00:00,19.39,19.4,19.38,19.4,27200.0,16.8116,16.8203,16.8029,16.8203,27200.0
2014-06-18 12:10:00,19.4,19.4,19.39,19.39,45800.0,16.8203,16.8203,16.8116,16.8116,45800.0
2014-06-18 12:20:00,19.39,19.4,19.37,19.38,61200.0,16.8116,16.8203,16.7942,16.8029,61200.0
2014-06-18 12:30:00,19.38,19.38,19.34,19.36,124700.0,16.8029,16.8029,16.7682,16.7856,124700.0
2014-06-18 12:40:00,19.37,19.38,19.35,19.35,86300.0,16.7942,16.8029,16.7769,16.7769,86300.0
2014-06-18 12:50:00,19.35,19.38,19.35,19.37,27300.0,16.7769,16.8029,16.7769,16.7942,27300.0
2014-06-18 13:00:00,19.37,19.38,19.37,19.38,48200.0,16.7942,16.8029,16.7942,16.8029,48200.0
2014-06-18 13:10:00,19.38,19.38,19.36,19.37,51800.0,16.8029,16.8029,16.7856,16.7942,51800.0
2014-06-18 13:20:00,19.36,19.38,19.35,19.37,72900.0,16.7856,16.8029,16.7769,16.7942,72900.0
2014-06-18 13:30:00,19.36,19.38,19.34,19.34,101700.0,16.7856,16.8029,16.7682,16.7682,101700.0
2014-06-18 13:40:00,19.35,19.35,19.29,19.29,109600.0,16.7769,16.7769,16.7249,16.7249,109600.0
2014-06-18 13:50:00,19.3,19.31,19.25,19.26,202600.0,16.7336,16.7422,16.6902,16.6989,202600.0
2014-06-18 14:00:00,19.26,19.43,19.24,19.43,245900.0,16.6989,16.8463,16.6815,16.8463,245900.0
2014-06-18 14:10:00,19.43,19.46,19.41,19.43,148600.0,16.8463,16.8723,16.8289,16.8463,148600.0
2014-06-18 14:20:00,19.43,19.47,19.42,19.43,79800.0,16.8463,16.8809,16.8376,16.8463,79800.0
2014-06-18 14:30:00,19.43,19.56,19.43,19.52,146300.0,16.8463,16.959,16.8463,16.9243,146300.0
2014-06-18 14:40:00,19.52,19.53,19.48,19.51,102100.0,16.9243,16.933,16.8896,16.9156,102100.0
2014-06-18 14:50:00,19.51,19.55,19.48,19.55,457100.0,16.9156,16.9503,16.8896,16.9503,457100.0
2014-06-18 15:00:00,19.54,19.67,19.54,19.67,105600.0,16.9416,17.0544,16.9416,17.0544,105600.0
2014-06-18 15:10:00,19.67,19.67,19.59,19.61,142500.0,17.0544,17.0544,16.985,17.0023,142500.0
2014-06-18 15:20:00,19.61,19.61,19.57,19.58,96800.0,17.0023,17.0023,16.9677,16.9763,96800.0
2014-06-18 15:30:00,19.59,19.62,19.58,19.6,192400.0,16.985,17.011,16.9763,16.9937,192400.0
2014-06-18 15:40:00,19.6,19.61,19.56,19.56,380200.0,16.9937,17.0023,16.959,16.959,380200.0
2014-06-18 15:50:00,19.56,19.57,19.51,19.52,1126700.0,16.959,16.9677,16.9156,16.9243,1126700.0
2014-06-19 09:30:00,19.59,19.84,19.54,19.83,427900.0,16.985,17.2017,16.9416,17.1931,427900.0
2014-06-19 09:40:00,19.84,19.91,19.81,19.86,279800.0,17.2017,17.2624,17.1757,17.2191,279800.0
2014-06-19 09:50:00,19.85,19.87,19.79,19.81,158900.0,17.2104,17.2278,17.1584,17.1757,158900.0
2014-06-19 10:00:00,19.81,19.84,19.72,19.83,380800.0,17.1757,17.2017,17.0977,17.1931,380800.0
2014-06-19 10:10:00,19.83,19.86,19.77,19.78,214300.0,17.1931,17.2191,17.1411,17.1497,214300.0
2014-06-19 10:20:00,19.77,19.78,19.7,19.71,121000.0,17.1411,17.1497,17.0804,17.089,121000.0
2014-06-19 10:30:00,19.71,19.73,19.7,19.71,67300.0,17.089,17.1064,17.0804,17.089,67300.0
2014-06-19 10:40:00,19.72,19.76,19.71,19.71,53500.0,17.0977,17.1324,17.089,17.089,53500.0
2014-06-19 10:50:00,19.72,19.72,19.67,19.69,68800.0,17.0977,17.0977,17.0544,17.0717,68800.0
2014-06-19 11:00:00,19.69,19.7,19.65,19.67,73900.0,17.0717,17.0804,17.037,17.0544,73900.0
2014-06-19 11:10:00,19.67,19.68,19.64,19.67,58000.0,17.0544,17.063,17.0283,17.0544,58000.0
2014-06-19 11:20:00,19.67,19.71,19.65,19.68,85200.0,17.0544,17.089,17.037,17.063,85200.0
2014-06-19 11:30:00,19.68,19.7,19.66,19.68,38200.0,17.063,17.0804,17.0457,17.063,38200.0
2014-06-19 11:40:00,19.69,19.71,19.69,19.71,29800.0,17.0717,17.089,17.0717,17.089,29800.0
2014-06-19 11:50:00,19.71,19.71,19.66,19.69,59400.0,17.089,17.089,17.0457,17.0717,59400.0
2014-06-19 12:00:00,19.69,19.71,19.68,19.7,42400.0,17.0717,17.089,17.063,17.0804,42400.0
2014-06-19 12:10:00,19.7,19.71,19.64,19.64,35900.0,17.0804,17.089,17.0283,17.0283,35900.0
2014-06-19 12:20:00,19.64,19.68,19.64,19.67,46400.0,17.0283,17.063,17.0283,17.0544,46400.0
2014-06-19 12:30:00,19.66,19.69,19.64,19.69,61700.0,17.0457,17.0717,17.0283,17.0717,61700.0
2014-06-19 12:40:00,19.69,19.7,19.64,19.64,30500.0,17.0717,17.0804,17.0283,17.0283,30500.0
2014-06-19 12:50:00,19.64,19.66,19.62,19.62,80900.0,17.0283,17.0457,17.011,17.011,80900.0
2014-06-19 13:00:00,19.62,19.65,19.61,19.62,43400.0,17.011,17.037,17.0023,17.011,43400.0
2014-06-19 13:10:00,19.62,19.63,19.6,19.62,110900.0,17.011,17.0197,16.9937,17.011,110900.0
2014-06-19 13:20:00,19.61,19.65,19.6,19.64,61400.0,17.0023,17.037,16.9937,17.0283,61400.0
2014-06-19 13:30:00,19.64,19.65,19.6,19.61,85400.0,17.0283,17.037,16.9937,17.0023,85400.0
2014-06-19 13:40:00,19.61,19.65,19.61,19.65,25600.0,17.0023,17.037,17.0023,17.037,25600.0
2014-06-19 13:50:00,19.65,19.65,19.6,19.62,83600.0,17.037,17.037,16.9937,17.011,83600.0
2014-06-19 14:00:00,19.62,19.63,19.6,19.6,31200.0,17.011,17.0197,16.9937,16.9937,31200.0
2014-06-19 14:10:00,19.6,19.61,19.59,19.61,69400.0,16.9937,17.0023,16.985,17.0023,69400.0
2014-06-19 14:20:00,19.61,19.63,19.59,19.62,148900.0,17.0023,17.0197,16.985,17.011,148900.0
2014-06-19 14:30:00,19.62,19.63,19.6,19.62,72300.0,17.011,17.0197,16.9937,17.011,72300.0
2014-06-19 14:40:00,19.62,19.63,19.61,19.63,25900.0,17.011,17.0197,17.0023,17.0197,25900.0
2014-06-19 14:50:00,19.63,19.63,19.61,19.62,69700.0,17.0197,17.0197,17.0023,17.011,69700.0
2014-06-19 15:00:00,19.62,19.62,19.59,19.6,68500.0,17.011,17.011,16.985,16.9937,68500.0
2014-06-19 15:10:00,19.6,19.62,19.6,19.6,69000.0,16.9937,17.011,16.9937,16.9937,69000.0
2014-06-19 15:20:00,19.61,19.63,19.6,19.63,96400.0,17.0023,17.0197,16.9937,17.0197,96400.0
2014-06-19 15:30:00,19.63,19.64,19.62,19.64,76600.0,17.0197,17.0283,17.011,17.0283,76600.0
2014-06-19 15:40:00,19.65,19.68,19.64,19.66,136400.0,17.037,17.063,17.0283,17.0457,136400.0
2014-06-19 15:50:00,19.66,19.67,19.66,19.67,274600.0,17.0457,17.0544,17.0457,17.0544,274600.0
2014-06-20 09:30:00,19.69,19.69,19.51,19.58,511900.0,17.0717,17.0717,16.9156,16.9763,511900.0
2014-06-20 09:40:00,19.58,19.58,19.49,19.57,113800.0,16.9763,16.9763,16.8983,16.9677,113800.0
2014-06-20 09:50:00,19.56,19.6,19.51,19.53,90200.0,16.959,16.9937,16.9156,16.933,90200.0
2014-06-20 10:00:00,19.54,19.56,19.5,19.52,137400.0,16.9416,16.959,16.907,16.9243,137400.0
2014-06-20 10:10:00,19.52,19.55,19.46,19.46,229900.0,16.9243,16.9503,16.8723,16.8723,229900.0
2014-06-20 10:20:00,19.46,19.47,19.35,19.4,274000.0,16.8723,16.8809,16.7769,16.8203,274000.0
2014-06-20 10:30:00,19.41,19.45,19.39,19.44,256900.0,16.8289,16.8636,16.8116,16.8549,256900.0
2014-06-20 10:40:00,19.45,19.49,19.45,19.48,121500.0,16.8636,16.8983,16.8636,16.8896,121500.0
2014-06-20 10:50:00,19.48,19.52,19.48,19.52,100400.0,16.8896,16.9243,16.8896,16.9243,100400.0
2014-06-20 11:00:00,19.52,19.56,19.52,19.55,88000.0,16.9243,16.959,16.9243,16.9503,88000.0
2014-06-20 11:10:00,19.55,19.57,19.54,19.56,89400.0,16.9503,16.9677,16.9416,16.959,89400.0
2014-06-20 11:20:00,19.56,19.57,19.53,19.55,92000.0,16.959,16.9677,16.933,16.9503,92000.0
2014-06-20 11:30:00,19.55,19.6,19.54,19.59,154300.0,16.9503,16.9937,16.9416,16.985,154300.0
2014-06-20 11:40:00,19.58,19.62,19.58,19.62,120600.0,16.9763,17.011,16.9763,17.011,120600.0
2014-06-20 11:50:00,19.62,19.62,19.57,19.6,82000.0,17.011,17.011,16.9677,16.9937,82000.0
2014-06-20 12:00:00,19.59,19.62,19.58,19.62,80700.0,16.985,17.011,16.9763,17.011,80700.0
2014-06-20 12:10:00,19.62,19.62,19.61,19.61,25700.0,17.011,17.011,17.0023,17.0023,25700.0
2014-06-20 12:20:00,19.62,19.64,19.61,19.63,76500.0,17.011,17.0283,17.0023,17.0197,76500.0
2014-06-20 12:30:00,19.63,19.63,19.62,19.62,50300.0,17.0197,17.0197,17.011,17.011,50300.0
2014-06-20 12:40:00,19.62,19.63,19.61,19.62,58900.0,17.011,17.0197,17.0023,17.011,58900.0
2014-06-20 12:50:00,19.62,19.62,19.6,19.62,44400.0,17.011,17.011,16.9937,17.011,44400.0
2014-06-20 13:00:00,19.62,19.62,19.61,19.62,23300.0,17.011,17.011,17.0023,17.011,23300.0
2014-06-20 13:10:00,19.62,19.65,19.61,19.64,100700.0,17.011,17.037,17.0023,17.0283,100700.0
2014-06-20 13:20:00,19.64,19.65,19.64,19.64,11500.0,17.0283,17.037,17.0283,17.0283,11500.0
2014-06-20 13:30:00,19.64,19.64,19.63,19.64,79800.0,17.0283,17.0283,17.0197,17.0283,79800.0
2014-06-20 13:40:00,19.64,19.64,19.63,19.64,12500.0,17.0283,17.0283,17.0197,17.0283,12500.0
2014-06-20 13:50:00,19.64,19.64,19.61,19.61,62800.0,17.0283,17.0283,17.0023,17.0023,62800.0
2014-06-20 14:00:00,19.61,19.62,19.61,19.62,23300.0,17.0023,17.011,17.0023,17.011,23300.0
2014-06-20 14:10:00,19.62,19.65,19.62,19.65,90400.0,17.011,17.037,17.011,17.037,90400.0
2014-06-20 14:20:00,19.65,19.65,19.64,19.64,21700.0,17.037,17.037,17.0283,17.0283,21700.0
2014-06-20 14:30:00,19.65,19.65,19.63,19.64,38200.0,17.037,17.037,17.0197,17.0283,38200.0
2014-06-20 14:40:00,19.64,19.64,19.62,19.63,41400.0,17.0283,17.0283,17.011,17.0197,41400.0
2014-06-20 14:50:00,19.63,19.65,19.62,19.64,70400.0,17.0197,17.037,17.011,17.0283,70400.0
2014-06-20 15:00:00,19.64,19.68,19.64,19.68,45000.0,17.0283,17.063,17.0283,17.063,45000.0
2014-06-20 15:10:00,19.68,19.69,19.68,19.69,76800.0,17.063,17.0717,17.063,17.0717,76800.0
2014-06-20 15:20:00,19.69,19.69,19.68,19.69,58100.0,17.0717,17.0717,17.063,17.0717,58100.0
2014-06-20 15:30:00,19.69,19.7,19.68,19.7,103200.0,17.0717,17.0804,17.063,17.0804,103200.0
2014-06-20 15:40:00,19.7,19.7,19.67,19.67,255600.0,17.0804,17.0804,17.0544,17.0544,255600.0
2014-06-20 15:50:00,19.67,19.68,19.64,19.66,521700.0,17.0544,17.063,17.0283,17.0457,521700.0
2014-06-23 09:30:00,19.63,19.75,19.59,19.7,123000.0,17.0197,17.1237,16.985,17.0804,123000.0
2014-06-23 09:40:00,19.7,19.77,19.69,19.77,94100.0,17.0804,17.1411,17.0717,17.1411,94100.0
2014-06-23 09:50:00,19.77,19.91,19.75,19.91,130700.0,17.1411,17.2624,17.1237,17.2624,130700.0
2014-06-23 10:00:00,19.91,20.0,19.88,19.94,365500.0,17.2624,17.3405,17.2364,17.2884,365500.0
2014-06-23 10:10:00,19.94,19.97,19.88,19.9,140200.0,17.2884,17.3145,17.2364,17.2538,140200.0
2014-06-23 10:20:00,19.9,19.94,19.9,19.91,68200.0,17.2538,17.2884,17.2538,17.2624,68200.0
2014-06-23 10:30:00,19.92,19.98,19.92,19.96,72200.0,17.2711,17.3231,17.2711,17.3058,72200.0
2014-06-23 10:40:00,19.97,19.97,19.9,19.9,63500.0,17.3145,17.3145,17.2538,17.2538,63500.0
2014-06-23 10:50:00,19.91,19.92,19.86,19.92,88300.0,17.2624,17.2711,17.2191,17.2711,88300.0
2014-06-23 11:00:00,19.91,19.94,19.89,19.92,321400.0,17.2624,17.2884,17.2451,17.2711,321400.0
2014-06-23 11:10:00,19.94,19.96,19.93,19.96,183700.0,17.2884,17.3058,17.2798,17.3058,183700.0
2014-06-23 11:20:00,19.96,19.97,19.92,19.92,205200.0,17.3058,17.3145,17.2711,17.2711,205200.0
2014-06-23 11:30:00,19.92,19.95,19.92,19.95,113100.0,17.2711,17.2971,17.2711,17.2971,113100.0
2014-06-23 11:40:00,19.95,19.98,19.94,19.94,205200.0,17.2971,17.3231,17.2884,17.2884,205200.0
2014-06-23 11:50:00,19.95,19.96,19.93,19.96,55300.0,17.2971,17.3058,17.2798,17.3058,55300.0
2014-06-23 12:00:00,19.95,19.97,19.94,19.96,71600.0,17.2971,17.3145,17.2884,17.3058,71600.0
2014-06-23 12:10:00,19.95,19.98,19.95,19.97,39400.0,17.2971,17.3231,17.2971,17.3145,39400.0
2014-06-23 12:20:00,19.97,19.98,19.97,19.98,15000.0,17.3145,17.3231,17.3145,17.3231,15000.0
2014-06-23 12:30:00,19.97,19.98,19.97,19.98,62200.0,17.3145,17.3231,17.3145,17.3231,62200.0
2014-06-23 12:40:00,19.97,19.97,19.95,19.96,29800.0,17.3145,17.3145,17.2971,17.3058,29800.0
2014-06-23 12:50:00,19.96,19.96,19.92,19.93,109500.0,17.3058,17.3058,17.2711,17.2798,109500.0
2014-06-23 13:00:00,19.92,19.93,19.9,19.92,115300.0,17.2711,17.2798,17.2538,17.2711,115300.0
2014-06-23 13:10:00,19.92,19.92,19.87,19.87,148400.0,17.2711,17.2711,17.2278,17.2278,148400.0
2014-06-23 13:20:00,19.87,19.88,19.87,19.88,22200.0,17.2278,17.2364,17.2278,17.2364,22200.0
2014-06-23 13:30:00,19.88,19.89,19.87,19.89,132900.0,17.2364,17.2451,17.2278,17.2451,132900.0
2014-06-23 13:40:00,19.89,19.9,19.88,19.89,32500.0,17.2451,17.2538,17.2364,17.2451,32500.0
2014-06-23 13:50:00,19.9,19.91,19.89,19.91,77800.0,17.2538,17.2624,17.2451,17.2624,77800.0
2014-06-23 14:00:00,19.91,19.91,19.87,19.87,114600.0,17.2624,17.2624,17.2278,17.2278,114600.0
2014-06-23 14:10:00,19.87,19.88,19.85,19.88,155800.0,17.2278,17.2364,17.2104,17.2364,155800.0
2014-06-23 14:20:00,19.88,19.89,19.87,19.89,57400.0,17.2364,17.2451,17.2278,17.2451,57400.0
2014-06-23 14:30:00,19.89,19.89,19.88,19.89,135900.0,17.2451,17.2451,17.2364,17.2451,135900.0
2014-06-23 14:40:00,19.9,19.9,19.89,19.89,118300.0,17.2538,17.2538,17.2451,17.2451,118300.0
2014-06-23 14:50:00,19.89,19.9,19.88,19.9,85400.0,17.2451,17.2538,17.2364,17.2538,85400.0
2014-06-23 15:00:00,19.89,19.92,19.89,19.91,247700.0,17.2451,17.2711,17.2451,17.2624,247700.0
2014-06-23 15:10:00,19.92,19.92,19.91,19.92,30600.0,17.2711,17.2711,17.2624,17.2711,30600.0
2014-06-23 15:20:00,19.91,19.92,19.87,19.87,123300.0,17.2624,17.2711,17.2278,17.2278,123300.0
2014-06-23 15:30:00,19.87,19.88,19.86,19.88,200800.0,17.2278,17.2364,17.2191,17.2364,200800.0
2014-06-23 15:40:00,19.88,19.89,19.87,19.89,367700.0,17.2364,17.2451,17.2278,17.2451,367700.0
2014-06-23 15:50:00,19.89,19.9,19.88,19.9,473000.0,17.2451,17.2538,17.2364,17.2538,473000.0
2014-06-24 09:30:00,19.83,19.99,19.77,19.99,231500.0,17.1931,17.3318,17.1411,17.3318,231500.0
2014-06-24 09:40:00,19.99,20.03,19.98,20.01,174300.0,17.3318,17.3665,17.3231,17.3491,174300.0
2014-06-24 09:50:00,20.0,20.03,19.97,19.98,184300.0,17.3405,17.3665,17.3145,17.3231,184300.0
2014-06-24 10:00:00,19.98,20.24,19.98,20.15,461500.0,17.3231,17.5486,17.3231,17.4705,461500.0
2014-06-24 10:10:00,20.15,20.23,20.12,20.14,157400.0,17.4705,17.5399,17.4445,17.4619,157400.0
2014-06-24 10:20:00,20.13,20.16,20.1,20.14,100800.0,17.4532,17.4792,17.4272,17.4619,100800.0
2014-06-24 10:30:00,20.14,20.17,20.13,20.14,85300.0,17.4619,17.4879,17.4532,17.4619,85300.0
2014-06-24 10:40:00,20.14,20.23,20.11,20.22,129300.0,17.4619,17.5399,17.4358,17.5312,129300.0
2014-06-24 10:50:00,20.23,20.24,20.19,20.21,147800.0,17.5399,17.5486,17.5052,17.5225,147800.0
2014-06-24 11:00:00,20.21,20.32,20.21,20.32,177100.0,17.5225,17.6179,17.5225,17.6179,177100.0
2014-06-24 11:10:00,20.32,20.32,20.24,20.28,148500.0,17.6179,17.6179,17.5486,17.5832,148500.0
2014-06-24 11:20:00,20.27,20.39,20.25,20.37,367600.0,17.5746,17.6786,17.5572,17.6613,367600.0
2014-06-24 11:30:00,20.37,20.42,20.33,20.37,186400.0,17.6613,17.7046,17.6266,17.6613,186400.0
2014-06-24 11:40:00,20.38,20.38,20.33,20.34,46800.0,17.6699,17.6699,17.6266,17.6353,46800.0
2014-06-24 11:50:00,20.34,20.36,20.32,20.35,68400.0,17.6353,17.6526,17.6179,17.6439,68400.0
2014-06-24 12:00:00,20.35,20.36,20.31,20.32,114900.0,17.6439,17.6526,17.6092,17.6179,114900.0
2014-06-24 12:10:00,20.31,20.32,20.25,20.26,106700.0,17.6092,17.6179,17.5572,17.5659,106700.0
2014-06-24 12:20:00,20.26,20.27,20.24,20.26,53200.0,17.5659,17.5746,17.5486,17.5659,53200.0
2014-06-24 12:30:00,20.26,20.26,20.21,20.21,84600.0,17.5659,17.5659,17.5225,17.5225,84600.0
2014-06-24 12:40:00,20.22,20.25,20.21,20.23,70000.0,17.5312,17.5572,17.5225,17.5399,70000.0
2014-06-24 12:50:00,20.24,20.24,20.21,20.21,48500.0,17.5486,17.5486,17.5225,17.5225,48500.0
2014-06-24 13:00:00,20.21,20.22,20.13,20.16,179600.0,17.5225,17.5312,17.4532,17.4792,179600.0
2014-06-24 13:10:00,20.16,20.16,20.11,20.15,125100.0,17.4792,17.4792,17.4358,17.4705,125100.0
2014-06-24 13:20:00,20.14,20.14,20.06,20.1,134600.0,17.4619,17.4619,17.3925,17.4272,134600.0
2014-06-24 13:30:00,20.1,20.16,20.08,20.15,232400.0,17.4272,17.4792,17.4098,17.4705,232400.0
2014-06-24 13:40:00,20.14,20.14,20.08,20.09,76700.0,17.4619,17.4619,17.4098,17.4185,76700.0
2014-06-24 13:50:00,20.1,20.11,20.05,20.05,85700.0,17.4272,17.4358,17.3838,17.3838,85700.0
2014-06-24 14:00:00,20.05,20.12,20.05,20.1,95300.0,17.3838,17.4445,17.3838,17.4272,95300.0
2014-06-24 14:10:00,20.09,20.15,20.09,20.11,42400.0,17.4185,17.4705,17.4185,17.4358,42400.0
2014-06-24 14:20:00,20.11,20.13,20.05,20.07,51400.0,17.4358,17.4532,17.3838,17.4012,51400.0
2014-06-24 14:30:00,20.07,20.08,20.03,20.07,65700.0,17.4012,17.4098,17.3665,17.4012,65700.0
2014-06-24 14:40:00,20.07,20.08,20.05,20.05,38000.0,17.4012,17.4098,17.3838,17.3838,38000.0
2014-06-24 14:50:00,20.06,20.07,20.04,20.04,82300.0,17.3925,17.4012,17.3752,17.3752,82300.0
2014-06-24 15:00:00,20.04,20.05,19.99,19.99,192200.0,17.3752,17.3838,17.3318,17.3318,192200.0
2014-06-24 15:10:00,19.99,20.01,19.96,19.97,139900.0,17.3318,17.3491,17.3058,17.3145,139900.0
2014-06-24 15:20:00,19.97,20.0,19.92,19.93,208300.0,17.3145,17.3405,17.2711,17.2798,208300.0
2014-06-24 15:30:00,19.93,19.96,19.9,19.91,277500.0,17.2798,17.3058,17.2538,17.2624,277500.0
2014-06-24 15:40:00,19.92,19.98,19.92,19.97,193800.0,17.2711,17.3231,17.2711,17.3145,193800.0
2014-06-24 15:50:00,19.97,19.98,19.94,19.95,250700.0,17.3145,17.3231,17.2884,17.2971,250700.0
2014-06-25 09:30:00,19.91,20.07,19.84,19.84,142100.0,17.2624,17.4012,17.2017,17.2017,142100.0
2014-06-25 09:40:00,19.83,19.94,19.75,19.9,116100.0,17.1931,17.2884,17.1237,17.2538,116100.0
2014-06-25 09:50:00,19.9,20.01,19.9,19.97,59500.0,17.2538,17.3491,17.2538,17.3145,59500.0
2014-06-25 10:00:00,19.98,20.02,19.81,19.88,186800.0,17.3231,17.3578,17.1757,17.2364,186800.0
2014-06-25 10:10:00,19.88,19.95,19.85,19.85,69700.0,17.2364,17.2971,17.2104,17.2104,69700.0
2014-06-25 10:20:00,19.86,19.89,19.83,19.84,42000.0,17.2191,17.2451,17.1931,17.2017,42000.0
2014-06-25 10:30:00,19.84,19.9,19.83,19.85,42800.0,17.2017,17.2538,17.1931,17.2104,42800.0
2014-06-25 10:40:00,19.85,19.92,19.84,19.89,108000.0,17.2104,17.2711,17.2017,17.2451,108000.0
2014-06-25 10:50:00,19.9,19.98,19.89,19.98,61900.0,17.2538,17.3231,17.2451,17.3231,61900.0
2014-06-25 11:00:00,19.98,20.02,19.96,19.96,95000.0,17.3231,17.3578,17.3058,17.3058,95000.0
2014-06-25 11:10:00,19.97,19.97,19.9,19.9,63300.0,17.3145,17.3145,17.2538,17.2538,63300.0
2014-06-25 11:20:00,19.91,19.92,19.87,19.88,56900.0,17.2624,17.2711,17.2278,17.2364,56900.0
2014-06-25 11:30:00,19.88,19.89,19.81,19.83,45300.0,17.2364,17.2451,17.1757,17.1931,45300.0
2014-06-25 11:40:00,19.82,19.85,19.8,19.8,45100.0,17.1844,17.2104,17.1671,17.1671,45100.0
2014-06-25 11:50:00,19.79,19.84,19.79,19.83,19900.0,17.1584,17.2017,17.1584,17.1931,19900.0
2014-06-25 12:00:00,19.83,19.86,19.82,19.83,23500.0,17.1931,17.2191,17.1844,17.1931,23500.0
2014-06-25 12:10:00,19.82,19.84,19.81,19.82,42400.0,17.1844,17.2017,17.1757,17.1844,42400.0
2014-06-25 12:20:00,19.82,19.85,19.81,19.82,24000.0,17.1844,17.2104,17.1757,17.1844,24000.0
2014-06-25 12:30:00,19.83,19.84,19.81,19.82,32500.0,17.1931,17.2017,17.1757,17.1844,32500.0
2014-06-25 12:40:00,19.82,19.84,19.81,19.82,31600.0,17.1844,17.2017,17.1757,17.1844,31600.0
2014-06-25 12:50:00,19.81,19.84,19.8,19.82,30900.0,17.1757,17.2017,17.1671,17.1844,30900.0
2014-06-25 13:00:00,19.82,19.87,19.82,19.87,51500.0,17.1844,17.2278,17.1844,17.2278,51500.0
2014-06-25 13:10:00,19.86,19.88,19.85,19.88,62300.0,17.2191,17.2364,17.2104,17.2364,62300.0
2014-06-25 13:20:00,19.88,19.95,19.88,19.92,103000.0,17.2364,17.2971,17.2364,17.2711,103000.0
2014-06-25 13:30:00,19.93,19.95,19.91,19.93,42400.0,17.2798,17.2971,17.2624,17.2798,42400.0
2014-06-25 13:40:00,19.94,19.94,19.92,19.94,21800.0,17.2884,17.2884,17.2711,17.2884,21800.0
2014-06-25 13:50:00,19.93,19.97,19.93,19.95,80500.0,17.2798,17.3145,17.2798,17.2971,80500.0
2014-06-25 14:00:00,19.95,19.96,19.93,19.94,54100.0,17.2971,17.3058,17.2798,17.2884,54100.0
2014-06-25 14:10:00,19.94,19.95,19.91,19.91,36700.0,17.2884,17.2971,17.2624,17.2624,36700.0
2014-06-25 14:20:00,19.91,19.93,19.87,19.89,156500.0,17.2624,17.2798,17.2278,17.2451,156500.0
2014-06-25 14:30:00,19.89,19.92,19.87,19.88,118800.0,17.2451,17.2711,17.2278,17.2364,118800.0
2014-06-25 14:40:00,19.89,19.9,19.87,19.89,57600.0,17.2451,17.2538,17.2278,17.2451,57600.0
2014-06-25 14:50:00,19.89,19.9,19.88,19.89,28600.0,17.2451,17.2538,17.2364,17.2451,28600.0
2014-06-25 15:00:00,19.89,19.9,19.88,19.89,28100.0,17.2451,17.2538,17.2364,17.2451,28100.0
2014-06-25 15:10:00,19.89,19.89,19.86,19.88,97800.0,17.2451,17.2451,17.2191,17.2364,97800.0
2014-06-25 15:20:00,19.88,19.92,19.87,19.92,90600.0,17.2364,17.2711,17.2278,17.2711,90600.0
2014-06-25 15:30:00,19.92,19.99,19.92,19.99,121100.0,17.2711,17.3318,17.2711,17.3318,121100.0
2014-06-25 15:40:00,20.0,20.02,19.98,19.98,141900.0,17.3405,17.3578,17.3231,17.3231,141900.0
2014-06-25 15:50:00,19.98,20.01,19.98,19.99,539900.0,17.3231,17.3491,17.3231,17.3318,539900.0
2014-06-26 09:30:00,20.04,20.04,19.75,19.89,257300.0,17.3752,17.3752,17.1237,17.2451,257300.0
2014-06-26 09:40:00,19.89,19.89,19.76,19.81,156300.0,17.2451,17.2451,17.1324,17.1757,156300.0
2014-06-26 09:50:00,19.8,19.81,19.72,19.75,202600.0,17.1671,17.1757,17.0977,17.1237,202600.0
2014-06-26 10:00:00,19.75,19.77,19.72,19.74,200000.0,17.1237,17.1411,17.0977,17.115,200000.0
2014-06-26 10:10:00,19.75,19.83,19.74,19.8,134900.0,17.1237,17.1931,17.115,17.1671,134900.0
2014-06-26 10:20:00,19.81,19.85,19.74,19.77,188900.0,17.1757,17.2104,17.115,17.1411,188900.0
2014-06-26 10:30:00,19.77,19.77,19.71,19.71,202200.0,17.1411,17.1411,17.089,17.089,202200.0
2014-06-26 10:40:00,19.72,19.74,19.7,19.74,143000.0,17.0977,17.115,17.0804,17.115,143000.0
2014-06-26 10:50:00,19.74,19.78,19.7,19.74,132900.0,17.115,17.1497,17.0804,17.115,132900.0
2014-06-26 11:00:00,19.75,19.88,19.74,19.88,150200.0,17.1237,17.2364,17.115,17.2364,150200.0
2014-06-26 11:10:00,19.88,19.91,19.84,19.89,72100.0,17.2364,17.2624,17.2017,17.2451,72100.0
2014-06-26 11:20:00,19.9,19.99,19.9,19.96,68200.0,17.2538,17.3318,17.2538,17.3058,68200.0
2014-06-26 11:30:00,19.96,19.99,19.93,19.96,89800.0,17.3058,17.3318,17.2798,17.3058,89800.0
2014-06-26 11:40:00,19.96,19.98,19.89,19.89,163100.0,17.3058,17.3231,17.2451,17.2451,163100.0
2014-06-26 11:50:00,19.9,19.92,19.84,19.84,98300.0,17.2538,17.2711,17.2017,17.2017,98300.0
2014-06-26 12:00:00,19.85,19.86,19.82,19.82,86700.0,17.2104,17.2191,17.1844,17.1844,86700.0
2014-06-26 12:10:00,19.82,19.83,19.78,19.81,116500.0,17.1844,17.1931,17.1497,17.1757,116500.0
2014-06-26 12:20:00,19.82,19.84,19.8,19.81,90300.0,17.1844,17.2017,17.1671,17.1757,90300.0
2014-06-26 12:30:00,19.81,19.84,19.81,19.83,55000.0,17.1757,17.2017,17.1757,17.1931,55000.0
2014-06-26 12:40:00,19.83,19.87,19.83,19.86,53000.0,17.1931,17.2278,17.1931,17.2191,53000.0
2014-06-26 12:50:00,19.86,19.88,19.85,19.88,21800.0,17.2191,17.2364,17.2104,17.2364,21800.0
2014-06-26 13:00:00,19.87,19.9,19.87,19.89,17100.0,17.2278,17.2538,17.2278,17.2451,17100.0
2014-06-26 13:10:00,19.9,19.9,19.87,19.89,65500.0,17.2538,17.2538,17.2278,17.2451,65500.0
2014-06-26 13:20:00,19.89,19.92,19.87,19.9,106300.0,17.2451,17.2711,17.2278,17.2538,106300.0
2014-06-26 13:30:00,19.91,19.92,19.87,19.89,53400.0,17.2624,17.2711,17.2278,17.2451,53400.0
2014-06-26 13:40:00,19.9,19.91,19.86,19.89,99300.0,17.2538,17.2624,17.2191,17.2451,99300.0
2014-06-26 13:50:00,19.89,19.9,19.85,19.85,56100.0,17.2451,17.2538,17.2104,17.2104,56100.0
2014-06-26 14:00:00,19.86,19.91,19.85,19.9,115500.0,17.2191,17.2624,17.2104,17.2538,115500.0
2014-06-26 14:10:00,19.89,19.92,19.86,19.92,47900.0,17.2451,17.2711,17.2191,17.2711,47900.0
2014-06-26 14:20:00,19.92,19.95,19.9,19.95,69600.0,17.2711,17.2971,17.2538,17.2971,69600.0
2014-06-26 14:30:00,19.95,19.95,19.92,19.94,64500.0,17.2971,17.2971,17.2711,17.2884,64500.0
2014-06-26 14:40:00,19.94,19.95,19.91,19.93,96900.0,17.2884,17.2971,17.2624,17.2798,96900.0
2014-06-26 14:50:00,19.93,19.94,19.92,19.93,74500.0,17.2798,17.2884,17.2711,17.2798,74500.0
2014-06-26 15:00:00,19.93,19.96,19.92,19.93,123900.0,17.2798,17.3058,17.2711,17.2798,123900.0
2014-06-26 15:10:00,19.92,19.93,19.9,19.91,75600.0,17.2711,17.2798,17.2538,17.2624,75600.0
2014-06-26 15:20:00,19.9,19.91,19.86,19.87,130600.0,17.2538,17.2624,17.2191,17.2278,130600.0
2014-06-26 15:30:00,19.87,19.88,19.86,19.86,80300.0,17.2278,17.2364,17.2191,17.2191,80300.0
2014-06-26 15:40:00,19.86,19.87,19.83,19.87,255800.0,17.2191,17.2278,17.1931,17.2278,255800.0
2014-06-26 15:50:00,19.87,19.87,19.84,19.86,374000.0,17.2278,17.2278,17.2017,17.2191,374000.0
2014-06-27 09:30:00,19.86,20.01,19.81,19.97,120200.0,17.2191,17.3491,17.1757,17.3145,120200.0
2014-06-27 09:40:00,19.97,20.02,19.84,19.87,93600.0,17.3145,17.3578,17.2017,17.2278,93600.0
2014-06-27 09:50:00,19.87,19.88,19.8,19.87,109600.0,17.2278,17.2364,17.1671,17.2278,109600.0
2014-06-27 10:00:00,19.87,19.88,19.73,19.78,133500.0,17.2278,17.2364,17.1064,17.1497,133500.0
2014-06-27 10:10:00,19.78,19.8,19.75,19.76,71800.0,17.1497,17.1671,17.1237,17.1324,71800.0
2014-06-27 10:20:00,19.76,19.79,19.72,19.74,464100.0,17.1324,17.1584,17.0977,17.115,464100.0
2014-06-27 10:30:00,19.75,19.82,19.73,19.78,236000.0,17.1237,17.1844,17.1064,17.1497,236000.0
2014-06-27 10:40:00,19.79,19.81,19.71,19.72,288300.0,17.1584,17.1757,17.089,17.0977,288300.0
2014-06-27 10:50:00,19.73,19.82,19.72,19.8,239500.0,17.1064,17.1844,17.0977,17.1671,239500.0
2014-06-27 11:00:00,19.8,19.94,19.8,19.91,374500.0,17.1671,17.2884,17.1671,17.2624,374500.0
2014-06-27 11:10:00,19.91,19.91,19.85,19.88,153500.0,17.2624,17.2624,17.2104,17.2364,153500.0
2014-06-27 11:20:00,19.89,19.9,19.86,19.88,170100.0,17.2451,17.2538,17.2191,17.2364,170100.0
2014-06-27 11:30:00,19.88,19.91,19.87,19.91,87600.0,17.2364,17.2624,17.2278,17.2624,87600.0
2014-06-27 11:40:00,19.91,19.93,19.9,19.93,88500.0,17.2624,17.2798,17.2538,17.2798,88500.0
2014-06-27 11:50:00,19.92,19.96,19.92,19.94,162400.0,17.2711,17.3058,17.2711,17.2884,162400.0
2014-06-27 12:00:00,19.95,20.0,19.95,19.95,58900.0,17.2971,17.3405,17.2971,17.2971,58900.0
2014-06-27 12:10:00,19.96,19.98,19.92,19.92,72500.0,17.3058,17.3231,17.2711,17.2711,72500.0
2014-06-27 12:20:00,19.92,19.99,19.92,19.97,96800.0,17.2711,17.3318,17.2711,17.3145,96800.0
2014-06-27 12:30:00,19.96,19.98,19.96,19.98,78900.0,17.3058,17.3231,17.3058,17.3231,78900.0
2014-06-27 12:40:00,19.98,19.99,19.93,19.97,53900.0,17.3231,17.3318,17.2798,17.3145,53900.0
2014-06-27 12:50:00,19.96,19.99,19.96,19.98,20600.0,17.3058,17.3318,17.3058,17.3231,20600.0
2014-06-27 13:00:00,19.99,20.0,19.96,19.98,38300.0,17.3318,17.3405,17.3058,17.3231,38300.0
2014-06-27 13:10:00,19.98,19.98,19.88,19.89,113400.0,17.3231,17.3231,17.2364,17.2451,113400.0
2014-06-27 13:20:00,19.9,19.93,19.89,19.92,55800.0,17.2538,17.2798,17.2451,17.2711,55800.0
2014-06-27 13:30:00,19.91,20.03,19.91,20.03,126900.0,17.2624,17.3665,17.2624,17.3665,126900.0
2014-06-27 13:40:00,20.03,20.06,20.0,20.0,97100.0,17.3665,17.3925,17.3405,17.3405,97100.0
2014-06-27 13:50:00,20.01,20.05,19.98,20.02,134000.0,17.3491,17.3838,17.3231,17.3578,134000.0
2014-06-27 14:00:00,20.02,20.09,20.01,20.06,86000.0,17.3578,17.4185,17.3491,17.3925,86000.0
2014-06-27 14:10:00,20.06,20.06,20.02,20.03,72000.0,17.3925,17.3925,17.3578,17.3665,72000.0
2014-06-27 14:20:00,20.02,20.05,20.01,20.01,66900.0,17.3578,17.3838,17.3491,17.3491,66900.0
2014-06-27 14:30:00,20.02,20.07,20.02,20.03,141500.0,17.3578,17.4012,17.3578,17.3665,141500.0
2014-06-27 14:40:00,20.03,20.07,20.02,20.05,70600.0,17.3665,17.4012,17.3578,17.3838,70600.0
2014-06-27 14:50:00,20.06,20.09,20.05,20.07,67200.0,17.3925,17.4185,17.3838,17.4012,67200.0
2014-06-27 15:00:00,20.07,20.09,20.06,20.09,52700.0,17.4012,17.4185,17.3925,17.4185,52700.0
2014-06-27 15:10:00,20.09,20.13,20.09,20.11,60900.0,17.4185,17.4532,17.4185,17.4358,60900.0
2014-06-27 15:20:00,20.11,20.14,20.1,20.13,69500.0,17.4358,17.4619,17.4272,17.4532,69500.0
2014-06-27 15:30:00,20.14,20.17,20.13,20.14,161900.0,17.4619,17.4879,17.4532,17.4619,161900.0
2014-06-27 15:40:00,20.14,20.17,20.13,20.14,370700.0,17.4619,17.4879,17.4532,17.4619,370700.0
2014-06-27 15:50:00,20.14,20.14,20.04,20.09,1089300.0,17.4619,17.4619,17.3752,17.4185,1089300.0
2014-06-30 09:30:00,20.14,20.32,20.12,20.14,302000.0,17.4619,17.6179,17.4445,17.4619,302000.0
2014-06-30 09:40:00,20.15,20.28,20.1,20.2,179800.0,17.4705,17.5832,17.4272,17.5139,179800.0
2014-06-30 09:50:00,20.2,20.27,20.16,20.23,179000.0,17.5139,17.5746,17.4792,17.5399,179000.0
2014-06-30 10:00:00,20.23,20.4,20.23,20.32,417400.0,17.5399,17.6873,17.5399,17.6179,417400.0
2014-06-30 10:10:00,20.32,20.4,20.27,20.36,194100.0,17.6179,17.6873,17.5746,17.6526,194100.0
2014-06-30 10:20:00,20.36,20.37,20.25,20.31,113200.0,17.6526,17.6613,17.5572,17.6092,113200.0
2014-06-30 10:30:00,20.31,20.35,20.23,20.29,112200.0,17.6092,17.6439,17.5399,17.5919,112200.0
2014-06-30 10:40:00,20.29,20.32,20.27,20.29,159100.0,17.5919,17.6179,17.5746,17.5919,159100.0
2014-06-30 10:50:00,20.28,20.3,20.24,20.25,120800.0,17.5832,17.6006,17.5486,17.5572,120800.0
2014-06-30 11:00:00,20.26,20.27,20.22,20.23,133800.0,17.5659,17.5746,17.5312,17.5399,133800.0
2014-06-30 11:10:00,20.24,20.25,20.17,20.22,98700.0,17.5486,17.5572,17.4879,17.5312,98700.0
2014-06-30 11:20:00,20.22,20.24,20.18,20.2,127100.0,17.5312,17.5486,17.4965,17.5139,127100.0
2014-06-30 11:30:00,20.2,20.21,20.17,20.18,56700.0,17.5139,17.5225,17.4879,17.4965,56700.0
2014-06-30 11:40:00,20.19,20.21,20.16,20.17,96500.0,17.5052,17.5225,17.4792,17.4879,96500.0
2014-06-30 11:50:00,20.17,20.19,20.15,20.18,87300.0,17.4879,17.5052,17.4705,17.4965,87300.0
2014-06-30 12:00:00,20.19,20.2,20.16,20.17,70700.0,17.5052,17.5139,17.4792,17.4879,70700.0
2014-06-30 12:10:00,20.18,20.2,20.17,20.18,83300.0,17.4965,17.5139,17.4879,17.4965,83300.0
2014-06-30 12:20:00,20.19,20.2,20.17,20.17,50900.0,17.5052,17.5139,17.4879,17.4879,50900.0
2014-06-30 12:30:00,20.17,20.19,20.15,20.16,73900.0,17.4879,17.5052,17.4705,17.4792,73900.0
2014-06-30 12:40:00,20.16,20.17,20.14,20.16,69800.0,17.4792,17.4879,17.4619,17.4792,69800.0
2014-06-30 12:50:00,20.17,20.17,20.14,20.14,22500.0,17.4879,17.4879,17.4619,17.4619,22500.0
2014-06-30 13:00:00,20.14,20.16,20.14,20.14,53600.0,17.4619,17.4792,17.4619,17.4619,53600.0
2014-06-30 13:10:00,20.14,20.16,20.13,20.16,55500.0,17.4619,17.4792,17.4532,17.4792,55500.0
2014-06-30 13:20:00,20.16,20.16,20.12,20.13,90300.0,17.4792,17.4792,17.4445,17.4532,90300.0
2014-06-30 13:30:00,20.13,20.14,20.11,20.13,83500.0,17.4532,17.4619,17.4358,17.4532,83500.0
2014-06-30 13:40:00,20.13,20.14,20.1,20.1,54500.0,17.4532,17.4619,17.4272,17.4272,54500.0
2014-06-30 13:50:00,20.11,20.13,20.08,20.11,145500.0,17.4358,17.4532,17.4098,17.4358,145500.0
2014-06-30 14:00:00,20.11,20.13,20.11,20.13,57100.0,17.4358,17.4532,17.4358,17.4532,57100.0
2014-06-30 14:10:00,20.13,20.14,20.12,20.13,43300.0,17.4532,17.4619,17.4445,17.4532,43300.0
2014-06-30 14:20:00,20.12,20.15,20.11,20.15,93300.0,17.4445,17.4705,17.4358,17.4705,93300.0
2014-06-30 14:30:00,20.14,20.18,20.14,20.17,91800.0,17.4619,17.4965,17.4619,17.4879,91800.0
2014-06-30 14:40:00,20.17,20.18,20.15,20.16,110200.0,17.4879,17.4965,17.4705,17.4792,110200.0
2014-06-30 14:50:00,20.16,20.16,20.12,20.12,63200.0,17.4792,17.4792,17.4445,17.4445,63200.0
2014-06-30 15:00:00,20.12,20.14,20.1,20.12,135800.0,17.4445,17.4619,17.4272,17.4445,135800.0
2014-06-30 15:10:00,20.12,20.14,20.1,20.1,107300.0,17.4445,17.4619,17.4272,17.4272,107300.0
2014-06-30 15:20:00,20.11,20.12,20.1,20.11,113400.0,17.4358,17.4445,17.4272,17.4358,113400.0
2014-06-30 15:30:00,20.12,20.12,20.11,20.12,130900.0,17.4445,17.4445,17.4358,17.4445,130900.0
2014-06-30 15:40:00,20.11,20.15,20.11,20.14,346000.0,17.4358,17.4705,17.4358,17.4619,346000.0
2014-06-30 15:50:00,20.14,20.18,20.14,20.16,858300.0,17.4619,17.4965,17.4619,17.4792,858300.0
2014-07-01 09:30:00,20.24,20.36,20.15,20.32,329900.0,17.5486,17.6526,17.4705,17.6179,329900.0
2014-07-01 09:40:00,20.32,20.38,20.3,20.38,121700.0,17.6179,17.6699,17.6006,17.6699,121700.0
2014-07-01 09:50:00,20.38,20.48,20.37,20.44,196300.0,17.6699,17.7566,17.6613,17.722,196300.0
2014-07-01 10:00:00,20.44,20.46,20.37,20.45,181400.0,17.722,17.7393,17.6613,17.7306,181400.0
2014-07-01 10:10:00,20.44,20.5,20.44,20.48,141300.0,17.722,17.774,17.722,17.7566,141300.0
2014-07-01 10:20:00,20.49,20.52,20.46,20.5,121100.0,17.7653,17.7913,17.7393,17.774,121100.0
2014-07-01 10:30:00,20.5,20.53,20.49,20.51,50800.0,17.774,17.8,17.7653,17.7827,50800.0
2014-07-01 10:40:00,20.5,20.55,20.49,20.54,108000.0,17.774,17.8173,17.7653,17.8087,108000.0
2014-07-01 10:50:00,20.54,20.56,20.52,20.56,96900.0,17.8087,17.826,17.7913,17.826,96900.0
2014-07-01 11:00:00,20.57,20.58,20.52,20.52,88200.0,17.8347,17.8433,17.7913,17.7913,88200.0
2014-07-01 11:10:00,20.52,20.54,20.52,20.53,60300.0,17.7913,17.8087,17.7913,17.8,60300.0
2014-07-01 11:20:00,20.54,20.55,20.5,20.5,124200.0,17.8087,17.8173,17.774,17.774,124200.0
2014-07-01 11:30:00,20.51,20.52,20.49,20.52,59400.0,17.7827,17.7913,17.7653,17.7913,59400.0
2014-07-01 11:40:00,20.52,20.52,20.46,20.46,64300.0,17.7913,17.7913,17.7393,17.7393,64300.0
2014-07-01 11:50:00,20.47,20.47,20.44,20.45,55200.0,17.748,17.748,17.722,17.7306,55200.0
2014-07-01 12:00:00,20.45,20.45,20.42,20.44,63500.0,17.7306,17.7306,17.7046,17.722,63500.0
2014-07-01 12:10:00,20.44,20.48,20.44,20.47,70800.0,17.722,17.7566,17.722,17.748,70800.0
2014-07-01 12:20:00,20.48,20.51,20.47,20.51,135900.0,17.7566,17.7827,17.748,17.7827,135900.0
2014-07-01 12:30:00,20.51,20.55,20.51,20.55,62200.0,17.7827,17.8173,17.7827,17.8173,62200.0
2014-07-01 12:40:00,20.55,20.57,20.54,20.57,55900.0,17.8173,17.8347,17.8087,17.8347,55900.0
2014-07-01 12:50:00,20.57,20.61,20.57,20.61,134400.0,17.8347,17.8694,17.8347,17.8694,134400.0
2014-07-01 13:00:00,20.61,20.64,20.6,20.62,73800.0,17.8694,17.8954,17.8607,17.878,73800.0
2014-07-01 13:10:00,20.63,20.63,20.61,20.62,91800.0,17.8867,17.8867,17.8694,17.878,91800.0
2014-07-01 13:20:00,20.62,20.63,20.59,20.59,102600.0,17.878,17.8867,17.852,17.852,102600.0
2014-07-01 13:30:00,20.59,20.59,20.57,20.58,50900.0,17.852,17.852,17.8347,17.8433,50900.0
2014-07-01 13:40:00,20.58,20.58,20.55,20.57,61100.0,17.8433,17.8433,17.8173,17.8347,61100.0
2014-07-01 13:50:00,20.57,20.57,20.52,20.54,77500.0,17.8347,17.8347,17.7913,17.8087,77500.0
2014-07-01 14:00:00,20.53,20.53,20.49,20.52,50200.0,17.8,17.8,17.7653,17.7913,50200.0
2014-07-01 14:10:00,20.52,20.54,20.51,20.52,45300.0,17.7913,17.8087,17.7827,17.7913,45300.0
2014-07-01 14:20:00,20.52,20.53,20.5,20.5,34100.0,17.7913,17.8,17.774,17.774,34100.0
2014-07-01 14:30:00,20.51,20.52,20.5,20.52,59100.0,17.7827,17.7913,17.774,17.7913,59100.0
2014-07-01 14:40:00,20.52,20.53,20.48,20.49,66800.0,17.7913,17.8,17.7566,17.7653,66800.0
2014-07-01 14:50:00,20.49,20.51,20.48,20.51,52900.0,17.7653,17.7827,17.7566,17.7827,52900.0
2014-07-01 15:00:00,20.51,20.53,20.49,20.52,78300.0,17.7827,17.8,17.7653,17.7913,78300.0
2014-07-01 15:10:00,20.52,20.53,20.47,20.53,97900.0,17.7913,17.8,17.748,17.8,97900.0
2014-07-01 15:20:00,20.52,20.53,20.5,20.52,99200.0,17.7913,17.8,17.774,17.7913,99200.0
2014-07-01 15:30:00,20.51,20.52,20.48,20.51,130300.0,17.7827,17.7913,17.7566,17.7827,130300.0
2014-07-01 15:40:00,20.51,20.52,20.5,20.52,177900.0,17.7827,17.7913,17.774,17.7913,177900.0
2014-07-01 15:50:00,20.52,20.54,20.5,20.51,361600.0,17.7913,17.8087,17.774,17.7827,361600.0
2014-07-02 09:30:00,20.54,20.64,20.48,20.63,168700.0,17.8087,17.8954,17.7566,17.8867,168700.0
2014-07-02 09:40:00,20.63,20.64,20.51,20.56,115800.0,17.8867,17.8954,17.7827,17.826,115800.0
2014-07-02 09:50:00,20.56,20.58,20.51,20.56,65300.0,17.826,17.8433,17.7827,17.826,65300.0
2014-07-02 10:00:00,20.56,20.58,20.51,20.51,96900.0,17.826,17.8433,17.7827,17.7827,96900.0
2014-07-02 10:10:00,20.52,20.54,20.5,20.5,121400.0,17.7913,17.8087,17.774,17.774,121400.0
2014-07-02 10:20:00,20.5,20.51,20.4,20.43,181600.0,17.774,17.7827,17.6873,17.7133,181600.0
2014-07-02 10:30:00,20.43,20.43,20.35,20.37,69800.0,17.7133,17.7133,17.6439,17.6613,69800.0
2014-07-02 10:40:00,20.37,20.42,20.36,20.42,50000.0,17.6613,17.7046,17.6526,17.7046,50000.0
2014-07-02 10:50:00,20.41,20.43,20.37,20.38,69600.0,17.6959,17.7133,17.6613,17.6699,69600.0
2014-07-02 11:00:00,20.38,20.41,20.33,20.34,97600.0,17.6699,17.6959,17.6266,17.6353,97600.0
2014-07-02 11:10:00,20.35,20.35,20.31,20.31,52600.0,17.6439,17.6439,17.6092,17.6092,52600.0
2014-07-02 11:20:00,20.32,20.34,20.28,20.32,146300.0,17.6179,17.6353,17.5832,17.6179,146300.0
2014-07-02 11:30:00,20.32,20.35,20.31,20.32,51400.0,17.6179,17.6439,17.6092,17.6179,51400.0
2014-07-02 11:40:00,20.32,20.35,20.31,20.32,41600.0,17.6179,17.6439,17.6092,17.6179,41600.0
2014-07-02 11:50:00,20.33,20.34,20.31,20.34,31500.0,17.6266,17.6353,17.6092,17.6353,31500.0
2014-07-02 12:00:00,20.33,20.35,20.3,20.31,26700.0,17.6266,17.6439,17.6006,17.6092,26700.0
2014-07-02 12:10:00,20.3,20.34,20.3,20.32,30300.0,17.6006,17.6353,17.6006,17.6179,30300.0
2014-07-02 12:20:00,20.32,20.34,20.32,20.34,42400.0,17.6179,17.6353,17.6179,17.6353,42400.0
2014-07-02 12:30:00,20.34,20.35,20.33,20.33,30400.0,17.6353,17.6439,17.6266,17.6266,30400.0
2014-07-02 12:40:00,20.34,20.35,20.32,20.34,56900.0,17.6353,17.6439,17.6179,17.6353,56900.0
2014-07-02 12:50:00,20.33,20.36,20.31,20.36,39700.0,17.6266,17.6526,17.6092,17.6526,39700.0
2014-07-02 13:00:00,20.36,20.37,20.34,20.36,32200.0,17.6526,17.6613,17.6353,17.6526,32200.0
2014-07-02 13:10:00,20.35,20.39,20.34,20.38,104000.0,17.6439,17.6786,17.6353,17.6699,104000.0
2014-07-02 13:20:00,20.37,20.43,20.37,20.42,74300.0,17.6613,17.7133,17.6613,17.7046,74300.0
2014-07-02 13:30:00,20.43,20.43,20.39,20.4,18600.0,17.7133,17.7133,17.6786,17.6873,18600.0
2014-07-02 13:40:00,20.4,20.41,20.37,20.39,121500.0,17.6873,17.6959,17.6613,17.6786,121500.0
2014-07-02 13:50:00,20.4,20.41,20.36,20.36,46400.0,17.6873,17.6959,17.6526,17.6526,46400.0
2014-07-02 14:00:00,20.36,20.37,20.31,20.32,50300.0,17.6526,17.6613,17.6092,17.6179,50300.0
2014-07-02 14:10:00,20.31,20.32,20.3,20.31,19500.0,17.6092,17.6179,17.6006,17.6092,19500.0
2014-07-02 14:20:00,20.31,20.34,20.31,20.31,44400.0,17.6092,17.6353,17.6092,17.6092,44400.0
2014-07-02 14:30:00,20.31,20.33,20.29,20.3,100300.0,17.6092,17.6266,17.5919,17.6006,100300.0
2014-07-02 14:40:00,20.31,20.31,20.29,20.29,22800.0,17.6092,17.6092,17.5919,17.5919,22800.0
2014-07-02 14:50:00,20.29,20.3,20.28,20.29,51800.0,17.5919,17.6006,17.5832,17.5919,51800.0
2014-07-02 15:00:00,20.29,20.3,20.24,20.24,99700.0,17.5919,17.6006,17.5486,17.5486,99700.0
2014-07-02 15:10:00,20.25,20.29,20.24,20.29,97200.0,17.5572,17.5919,17.5486,17.5919,97200.0
2014-07-02 15:20:00,20.29,20.29,20.26,20.26,64100.0,17.5919,17.5919,17.5659,17.5659,64100.0
2014-07-02 15:30:00,20.26,20.29,20.26,20.28,93500.0,17.5659,17.5919,17.5659,17.5832,93500.0
2014-07-02 15:40:00,20.28,20.33,20.28,20.3,221900.0,17.5832,17.6266,17.5832,17.6006,221900.0
2014-07-02 15:50:00,20.31,20.31,20.3,20.31,278000.0,17.6092,17.6092,17.6006,17.6092,278000.0
2014-07-03 09:30:00,20.36,20.46,20.35,20.43,100600.0,17.6526,17.7393,17.6439,17.7133,100600.0
2014-07-03 09:40:00,20.43,20.44,20.34,20.36,83300.0,17.7133,17.722,17.6353,17.6526,83300.0
2014-07-03 09:50:00,20.36,20.36,20.25,20.25,110600.0,17.6526,17.6526,17.5572,17.5572,110600.0
2014-07-03 10:00:00,20.25,20.32,20.22,20.26,121300.0,17.5572,17.6179,17.5312,17.5659,121300.0
2014-07-03 10:10:00,20.27,20.32,20.26,20.31,141500.0,17.5746,17.6179,17.5659,17.6092,141500.0
2014-07-03 10:20:00,20.3,20.31,20.28,20.3,68300.0,17.6006,17.6092,17.5832,17.6006,68300.0
2014-07-03 10:30:00,20.3,20.35,20.3,20.32,71000.0,17.6006,17.6439,17.6006,17.6179,71000.0
2014-07-03 10:40:00,20.33,20.33,20.25,20.25,63700.0,17.6266,17.6266,17.5572,17.5572,63700.0
2014-07-03 10:50:00,20.25,20.27,20.23,20.23,65600.0,17.5572,17.5746,17.5399,17.5399,65600.0
2014-07-03 11:00:00,20.23,20.24,20.2,20.2,66700.0,17.5399,17.5486,17.5139,17.5139,66700.0
2014-07-03 11:10:00,20.21,20.25,20.2,20.25,137100.0,17.5225,17.5572,17.5139,17.5572,137100.0
2014-07-03 11:20:00,20.25,20.3,20.25,20.29,102100.0,17.5572,17.6006,17.5572,17.5919,102100.0
2014-07-03 11:30:00,20.29,20.34,20.28,20.34,35400.0,17.5919,17.6353,17.5832,17.6353,35400.0
2014-07-03 11:40:00,20.33,20.35,20.31,20.35,59900.0,17.6266,17.6439,17.6092,17.6439,59900.0
2014-07-03 11:50:00,20.35,20.39,20.34,20.38,35100.0,17.6439,17.6786,17.6353,17.6699,35100.0
2014-07-03 12:00:00,20.39,20.39,20.34,20.37,79800.0,17.6786,17.6786,17.6353,17.6613,79800.0
2014-07-03 12:10:00,20.37,20.37,20.35,20.35,14300.0,17.6613,17.6613,17.6439,17.6439,14300.0
2014-07-03 12:20:00,20.35,20.37,20.34,20.35,96200.0,17.6439,17.6613,17.6353,17.6439,96200.0
2014-07-03 12:30:00,20.35,20.36,20.31,20.32,111500.0,17.6439,17.6526,17.6092,17.6179,111500.0
2014-07-03 12:40:00,20.32,20.36,20.31,20.35,122700.0,17.6179,17.6526,17.6092,17.6439,122700.0
2014-07-03 12:50:00,20.36,20.39,20.32,20.34,271400.0,17.6526,17.6786,17.6179,17.6353,271400.0
2014-07-07 09:30:00,20.21,20.26,20.15,20.26,187900.0,17.5225,17.5659,17.4705,17.5659,187900.0
2014-07-07 09:40:00,20.26,20.31,20.19,20.3,88700.0,17.5659,17.6092,17.5052,17.6006,88700.0
2014-07-07 09:50:00,20.3,20.3,20.16,20.19,48000.0,17.6006,17.6006,17.4792,17.5052,48000.0
2014-07-07 10:00:00,20.19,20.22,20.18,20.21,72100.0,17.5052,17.5312,17.4965,17.5225,72100.0
2014-07-07 10:10:00,20.21,20.25,20.19,20.24,61700.0,17.5225,17.5572,17.5052,17.5486,61700.0
2014-07-07 10:20:00,20.24,20.24,20.21,20.23,33300.0,17.5486,17.5486,17.5225,17.5399,33300.0
2014-07-07 10:30:00,20.23,20.23,20.18,20.2,37500.0,17.5399,17.5399,17.4965,17.5139,37500.0
2014-07-07 10:40:00,20.19,20.21,20.16,20.16,47500.0,17.5052,17.5225,17.4792,17.4792,47500.0
2014-07-07 10:50:00,20.15,20.17,20.1,20.12,94900.0,17.4705,17.4879,17.4272,17.4445,94900.0
2014-07-07 11:00:00,20.11,20.13,20.08,20.12,83100.0,17.4358,17.4532,17.4098,17.4445,83100.0
2014-07-07 11:10:00,20.12,20.14,20.12,20.13,30800.0,17.4445,17.4619,17.4445,17.4532,30800.0
2014-07-07 11:20:00,20.13,20.14,20.08,20.11,52200.0,17.4532,17.4619,17.4098,17.4358,52200.0
2014-07-07 11:30:00,20.11,20.15,20.08,20.13,129500.0,17.4358,17.4705,17.4098,17.4532,129500.0
2014-07-07 11:40:00,20.13,20.13,20.09,20.12,28000.0,17.4532,17.4532,17.4185,17.4445,28000.0
2014-07-07 11:50:00,20.12,20.13,20.11,20.11,17300.0,17.4445,17.4532,17.4358,17.4358,17300.0
2014-07-07 12:00:00,20.11,20.15,20.1,20.1,125900.0,17.4358,17.4705,17.4272,17.4272,125900.0
2014-07-07 12:10:00,20.1,20.14,20.1,20.11,105300.0,17.4272,17.4619,17.4272,17.4358,105300.0
2014-07-07 12:20:00,20.12,20.12,20.07,20.1,45100.0,17.4445,17.4445,17.4012,17.4272,45100.0
2014-07-07 12:30:00,20.11,20.11,20.07,20.08,34500.0,17.4358,17.4358,17.4012,17.4098,34500.0
2014-07-07 12:40:00,20.08,20.1,20.03,20.03,58300.0,17.4098,17.4272,17.3665,17.3665,58300.0
2014-07-07 12:50:00,20.04,20.09,20.03,20.07,72300.0,17.3752,17.4185,17.3665,17.4012,72300.0
2014-07-07 13:00:00,20.08,20.08,20.03,20.05,57700.0,17.4098,17.4098,17.3665,17.3838,57700.0
2014-07-07 13:10:00,20.06,20.06,20.01,20.01,21400.0,17.3925,17.3925,17.3491,17.3491,21400.0
2014-07-07 13:20:00,20.01,20.03,19.98,20.01,66100.0,17.3491,17.3665,17.3231,17.3491,66100.0
2014-07-07 13:30:00,20.01,20.03,20.01,20.02,41800.0,17.3491,17.3665,17.3491,17.3578,41800.0
2014-07-07 13:40:00,20.01,20.04,20.01,20.03,38400.0,17.3491,17.3752,17.3491,17.3665,38400.0
2014-07-07 13:50:00,20.02,20.05,20.01,20.01,52400.0,17.3578,17.3838,17.3491,17.3491,52400.0
2014-07-07 14:00:00,20.01,20.03,20.0,20.03,85500.0,17.3491,17.3665,17.3405,17.3665,85500.0
2014-07-07 14:10:00,20.02,20.03,20.0,20.01,42500.0,17.3578,17.3665,17.3405,17.3491,42500.0
2014-07-07 14:20:00,20.01,20.01,19.94,19.96,96100.0,17.3491,17.3491,17.2884,17.3058,96100.0
2014-07-07 14:30:00,19.97,19.98,19.92,19.95,135900.0,17.3145,17.3231,17.2711,17.2971,135900.0
2014-07-07 14:40:00,19.94,19.95,19.92,19.92,61600.0,17.2884,17.2971,17.2711,17.2711,61600.0
2014-07-07 14:50:00,19.93,19.97,19.91,19.96,105000.0,17.2798,17.3145,17.2624,17.3058,105000.0
2014-07-07 15:00:00,19.96,19.98,19.95,19.95,78400.0,17.3058,17.3231,17.2971,17.2971,78400.0
2014-07-07 15:10:00,19.95,19.98,19.94,19.96,94700.0,17.2971,17.3231,17.2884,17.3058,94700.0
2014-07-07 15:20:00,19.96,19.98,19.95,19.97,82100.0,17.3058,17.3231,17.2971,17.3145,82100.0
2014-07-07 15:30:00,19.98,20.0,19.97,20.0,154500.0,17.3231,17.3405,17.3145,17.3405,154500.0
2014-07-07 15:40:00,20.0,20.0,19.99,20.0,128600.0,17.3405,17.3405,17.3318,17.3405,128600.0
2014-07-07 15:50:00,20.0,20.02,19.99,20.01,573900.0,17.3405,17.3578,17.3318,17.3491,573900.0
2014-07-08 09:30:00,19.97,19.99,19.84,19.93,211000.0,17.3145,17.3318,17.2017,17.2798,211000.0
2014-07-08 09:40:00,19.92,19.96,19.84,19.92,230500.0,17.2711,17.3058,17.2017,17.2711,230500.0
2014-07-08 09:50:00,19.91,20.02,19.89,20.02,135900.0,17.2624,17.3578,17.2451,17.3578,135900.0
2014-07-08 10:00:00,20.02,20.02,19.88,19.9,84000.0,17.3578,17.3578,17.2364,17.2538,84000.0
2014-07-08 10:10:00,19.89,20.01,19.89,20.0,103200.0,17.2451,17.3491,17.2451,17.3405,103200.0
2014-07-08 10:20:00,20.01,20.01,19.96,19.99,205700.0,17.3491,17.3491,17.3058,17.3318,205700.0
2014-07-08 10:30:00,19.99,19.99,19.92,19.94,67800.0,17.3318,17.3318,17.2711,17.2884,67800.0
2014-07-08 10:40:00,19.94,20.0,19.93,20.0,67800.0,17.2884,17.3405,17.2798,17.3405,67800.0
2014-07-08 10:50:00,20.0,20.0,19.95,19.97,62000.0,17.3405,17.3405,17.2971,17.3145,62000.0
2014-07-08 11:00:00,19.97,19.99,19.95,19.97,111800.0,17.3145,17.3318,17.2971,17.3145,111800.0
2014-07-08 11:10:00,19.97,20.02,19.97,20.01,154300.0,17.3145,17.3578,17.3145,17.3491,154300.0
2014-07-08 11:20:00,20.0,20.02,19.98,19.98,70100.0,17.3405,17.3578,17.3231,17.3231,70100.0
2014-07-08 11:30:00,19.98,20.02,19.97,20.02,81400.0,17.3231,17.3578,17.3145,17.3578,81400.0
2014-07-08 11:40:00,20.02,20.05,20.02,20.05,55100.0,17.3578,17.3838,17.3578,17.3838,55100.0
2014-07-08 11:50:00,20.05,20.05,20.01,20.02,35600.0,17.3838,17.3838,17.3491,17.3578,35600.0
2014-07-08 12:00:00,20.02,20.02,19.94,19.95,57800.0,17.3578,17.3578,17.2884,17.2971,57800.0
2014-07-08 12:10:00,19.95,19.96,19.92,19.95,53300.0,17.2971,17.3058,17.2711,17.2971,53300.0
2014-07-08 12:20:00,19.94,19.98,19.94,19.98,41200.0,17.2884,17.3231,17.2884,17.3231,41200.0
2014-07-08 12:30:00,19.98,20.02,19.98,20.0,79200.0,17.3231,17.3578,17.3231,17.3405,79200.0
2014-07-08 12:40:00,20.01,20.05,20.0,20.01,46500.0,17.3491,17.3838,17.3405,17.3491,46500.0
2014-07-08 12:50:00,20.0,20.05,20.0,20.05,87300.0,17.3405,17.3838,17.3405,17.3838,87300.0
2014-07-08 13:00:00,20.05,20.05,20.02,20.04,46700.0,17.3838,17.3838,17.3578,17.3752,46700.0
2014-07-08 13:10:00,20.04,20.1,20.04,20.1,41000.0,17.3752,17.4272,17.3752,17.4272,41000.0
2014-07-08 13:20:00,20.1,20.12,20.09,20.1,47000.0,17.4272,17.4445,17.4185,17.4272,47000.0
2014-07-08 13:30:00,20.1,20.12,20.09,20.12,92700.0,17.4272,17.4445,17.4185,17.4445,92700.0
2014-07-08 13:40:00,20.12,20.16,20.11,20.13,49600.0,17.4445,17.4792,17.4358,17.4532,49600.0
2014-07-08 13:50:00,20.13,20.13,20.08,20.09,60500.0,17.4532,17.4532,17.4098,17.4185,60500.0
2014-07-08 14:00:00,20.09,20.09,20.03,20.07,66500.0,17.4185,17.4185,17.3665,17.4012,66500.0
2014-07-08 14:10:00,20.07,20.09,20.05,20.05,65700.0,17.4012,17.4185,17.3838,17.3838,65700.0
2014-07-08 14:20:00,20.05,20.06,20.04,20.04,74200.0,17.3838,17.3925,17.3752,17.3752,74200.0
2014-07-08 14:30:00,20.04,20.05,20.0,20.0,83200.0,17.3752,17.3838,17.3405,17.3405,83200.0
2014-07-08 14:40:00,20.0,20.03,20.0,20.01,113300.0,17.3405,17.3665,17.3405,17.3491,113300.0
2014-07-08 14:50:00,20.01,20.03,20.0,20.01,42300.0,17.3491,17.3665,17.3405,17.3491,42300.0
2014-07-08 15:00:00,20.01,20.03,19.98,20.02,57700.0,17.3491,17.3665,17.3231,17.3578,57700.0
2014-07-08 15:10:00,20.01,20.05,20.0,20.02,77400.0,17.3491,17.3838,17.3405,17.3578,77400.0
2014-07-08 15:20:00,20.02,20.04,20.0,20.01,107600.0,17.3578,17.3752,17.3405,17.3491,107600.0
2014-07-08 15:30:00,20.02,20.03,20.01,20.01,164600.0,17.3578,17.3665,17.3491,17.3491,164600.0
2014-07-08 15:40:00,20.01,20.02,19.98,19.99,190100.0,17.3491,17.3578,17.3231,17.3318,190100.0
2014-07-08 15:50:00,19.99,20.01,19.97,20.0,280200.0,17.3318,17.3491,17.3145,17.3405,280200.0
2014-07-09 09:30:00,20.01,20.23,19.99,20.23,88000.0,17.3491,17.5399,17.3318,17.5399,88000.0
2014-07-09 09:40:00,20.23,20.25,20.2,20.24,88400.0,17.5399,17.5572,17.5139,17.5486,88400.0
2014-07-09 09:50:00,20.24,20.25,20.13,20.19,78400.0,17.5486,17.5572,17.4532,17.5052,78400.0
2014-07-09 10:00:00,20.19,20.27,20.18,20.23,76900.0,17.5052,17.5746,17.4965,17.5399,76900.0
2014-07-09 10:10:00,20.23,20.23,20.1,20.14,146400.0,17.5399,17.5399,17.4272,17.4619,146400.0
2014-07-09 10:20:00,20.14,20.21,20.12,20.19,49500.0,17.4619,17.5225,17.4445,17.5052,49500.0
2014-07-09 10:30:00,20.19,20.22,20.16,20.21,49800.0,17.5052,17.5312,17.4792,17.5225,49800.0
2014-07-09 10:40:00,20.21,20.21,20.17,20.2,41800.0,17.5225,17.5225,17.4879,17.5139,41800.0
2014-07-09 10:50:00,20.19,20.21,20.17,20.17,38400.0,17.5052,17.5225,17.4879,17.4879,38400.0
2014-07-09 11:00:00,20.17,20.21,20.15,20.19,39700.0,17.4879,17.5225,17.4705,17.5052,39700.0
2014-07-09 11:10:00,20.18,20.24,20.16,20.23,88700.0,17.4965,17.5486,17.4792,17.5399,88700.0
2014-07-09 11:20:00,20.23,20.25,20.21,20.22,100300.0,17.5399,17.5572,17.5225,17.5312,100300.0
2014-07-09 11:30:00,20.22,20.22,20.15,20.16,78200.0,17.5312,17.5312,17.4705,17.4792,78200.0
2014-07-09 11:40:00,20.16,20.18,20.13,20.14,46000.0,17.4792,17.4965,17.4532,17.4619,46000.0
2014-07-09 11:50:00,20.14,20.15,20.09,20.12,94200.0,17.4619,17.4705,17.4185,17.4445,94200.0
2014-07-09 12:00:00,20.12,20.13,20.1,20.11,51400.0,17.4445,17.4532,17.4272,17.4358,51400.0
2014-07-09 12:10:00,20.12,20.12,20.09,20.11,58300.0,17.4445,17.4445,17.4185,17.4358,58300.0
2014-07-09 12:20:00,20.12,20.12,20.07,20.08,56200.0,17.4445,17.4445,17.4012,17.4098,56200.0
2014-07-09 12:30:00,20.09,20.1,20.04,20.07,45800.0,17.4185,17.4272,17.3752,17.4012,45800.0
2014-07-09 12:40:00,20.07,20.07,20.04,20.05,36400.0,17.4012,17.4012,17.3752,17.3838,36400.0
2014-07-09 12:50:00,20.05,20.07,20.03,20.06,40400.0,17.3838,17.4012,17.3665,17.3925,40400.0
2014-07-09 13:00:00,20.07,20.07,20.04,20.04,41300.0,17.4012,17.4012,17.3752,17.3752,41300.0
2014-07-09 13:10:00,20.04,20.08,20.04,20.07,34400.0,17.3752,17.4098,17.3752,17.4012,34400.0
2014-07-09 13:20:00,20.07,20.08,20.04,20.05,36900.0,17.4012,17.4098,17.3752,17.3838,36900.0
2014-07-09 13:30:00,20.05,20.08,20.05,20.08,73700.0,17.3838,17.4098,17.3838,17.4098,73700.0
2014-07-09 13:40:00,20.08,20.09,20.07,20.09,9900.0,17.4098,17.4185,17.4012,17.4185,9900.0
2014-07-09 13:50:00,20.09,20.09,20.08,20.08,20600.0,17.4185,17.4185,17.4098,17.4098,20600.0
2014-07-09 14:00:00,20.08,20.09,20.01,20.04,123500.0,17.4098,17.4185,17.3491,17.3752,123500.0
2014-07-09 14:10:00,20.04,20.13,20.02,20.11,74800.0,17.3752,17.4532,17.3578,17.4358,74800.0
2014-07-09 14:20:00,20.11,20.13,20.1,20.11,47300.0,17.4358,17.4532,17.4272,17.4358,47300.0
2014-07-09 14:30:00,20.1,20.11,20.07,20.08,48600.0,17.4272,17.4358,17.4012,17.4098,48600.0
2014-07-09 14:40:00,20.08,20.09,20.07,20.07,40900.0,17.4098,17.4185,17.4012,17.4012,40900.0
2014-07-09 14:50:00,20.07,20.08,20.01,20.01,78000.0,17.4012,17.4098,17.3491,17.3491,78000.0
2014-07-09 15:00:00,20.01,20.04,20.0,20.04,48600.0,17.3491,17.3752,17.3405,17.3752,48600.0
2014-07-09 15:10:00,20.04,20.07,20.02,20.02,52900.0,17.3752,17.4012,17.3578,17.3578,52900.0
2014-07-09 15:20:00,20.03,20.05,20.02,20.05,66000.0,17.3665,17.3838,17.3578,17.3838,66000.0
2014-07-09 15:30:00,20.05,20.06,20.03,20.04,126800.0,17.3838,17.3925,17.3665,17.3752,126800.0
2014-07-09 15:40:00,20.05,20.05,20.02,20.02,202900.0,17.3838,17.3838,17.3578,17.3578,202900.0
2014-07-09 15:50:00,20.02,20.04,20.01,20.04,412400.0,17.3578,17.3752,17.3491,17.3752,412400.0
2014-07-10 09:30:00,19.77,19.84,19.64,19.8,208200.0,17.1411,17.2017,17.0283,17.1671,208200.0
2014-07-10 09:40:00,19.8,19.82,19.72,19.77,108900.0,17.1671,17.1844,17.0977,17.1411,108900.0
2014-07-10 09:50:00,19.77,19.9,19.77,19.87,100200.0,17.1411,17.2538,17.1411,17.2278,100200.0
2014-07-10 10:00:00,19.86,19.89,19.84,19.85,84000.0,17.2191,17.2451,17.2017,17.2104,84000.0
2014-07-10 10:10:00,19.85,19.89,19.85,19.87,59700.0,17.2104,17.2451,17.2104,17.2278,59700.0
2014-07-10 10:20:00,19.87,19.94,19.87,19.92,92700.0,17.2278,17.2884,17.2278,17.2711,92700.0
2014-07-10 10:30:00,19.92,19.95,19.9,19.93,45800.0,17.2711,17.2971,17.2538,17.2798,45800.0
2014-07-10 10:40:00,19.93,19.95,19.91,19.92,90500.0,17.2798,17.2971,17.2624,17.2711,90500.0
2014-07-10 10:50:00,19.93,19.98,19.91,19.98,75600.0,17.2798,17.3231,17.2624,17.3231,75600.0
2014-07-10 11:00:00,19.97,20.04,19.96,20.04,66400.0,17.3145,17.3752,17.3058,17.3752,66400.0
2014-07-10 11:10:00,20.03,20.06,20.01,20.05,54200.0,17.3665,17.3925,17.3491,17.3838,54200.0
2014-07-10 11:20:00,20.05,20.08,20.0,20.01,124400.0,17.3838,17.4098,17.3405,17.3491,124400.0
2014-07-10 11:30:00,20.01,20.04,19.99,20.01,23400.0,17.3491,17.3752,17.3318,17.3491,23400.0
2014-07-10 11:40:00,20.0,20.03,19.98,20.01,25300.0,17.3405,17.3665,17.3231,17.3491,25300.0
2014-07-10 11:50:00,20.01,20.03,19.98,20.02,22600.0,17.3491,17.3665,17.3231,17.3578,22600.0
2014-07-10 12:00:00,20.03,20.04,20.01,20.03,42600.0,17.3665,17.3752,17.3491,17.3665,42600.0
2014-07-10 12:10:00,20.04,20.06,20.03,20.03,27400.0,17.3752,17.3925,17.3665,17.3665,27400.0
2014-07-10 12:20:00,20.04,20.09,20.04,20.08,37100.0,17.3752,17.4185,17.3752,17.4098,37100.0
2014-07-10 12:30:00,20.08,20.08,20.04,20.04,28700.0,17.4098,17.4098,17.3752,17.3752,28700.0
2014-07-10 12:40:00,20.04,20.05,20.01,20.01,34800.0,17.3752,17.3838,17.3491,17.3491,34800.0
2014-07-10 12:50:00,20.02,20.04,20.0,20.04,25300.0,17.3578,17.3752,17.3405,17.3752,25300.0
2014-07-10 13:00:00,20.04,20.05,20.0,20.0,25900.0,17.3752,17.3838,17.3405,17.3405,25900.0
2014-07-10 13:10:00,19.99,20.0,19.95,19.97,40200.0,17.3318,17.3405,17.2971,17.3145,40200.0
2014-07-10 13:20:00,19.97,20.04,19.97,20.02,45200.0,17.3145,17.3752,17.3145,17.3578,45200.0
2014-07-10 13:30:00,20.02,20.05,20.0,20.04,27800.0,17.3578,17.3838,17.3405,17.3752,27800.0
2014-07-10 13:40:00,20.05,20.05,19.99,20.01,125500.0,17.3838,17.3838,17.3318,17.3491,125500.0
2014-07-10 13:50:00,20.01,20.02,19.97,20.0,39300.0,17.3491,17.3578,17.3145,17.3405,39300.0
2014-07-10 14:00:00,20.0,20.03,20.0,20.02,35200.0,17.3405,17.3665,17.3405,17.3578,35200.0
2014-07-10 14:10:00,20.01,20.02,19.98,19.99,50900.0,17.3491,17.3578,17.3231,17.3318,50900.0
2014-07-10 14:20:00,19.99,20.02,19.99,20.0,34000.0,17.3318,17.3578,17.3318,17.3405,34000.0
2014-07-10 14:30:00,20.0,20.01,19.95,19.96,45400.0,17.3405,17.3491,17.2971,17.3058,45400.0
2014-07-10 14:40:00,19.97,19.97,19.89,19.92,89900.0,17.3145,17.3145,17.2451,17.2711,89900.0
2014-07-10 14:50:00,19.91,19.93,19.9,19.91,27500.0,17.2624,17.2798,17.2538,17.2624,27500.0
2014-07-10 15:00:00,19.9,19.9,19.86,19.88,76700.0,17.2538,17.2538,17.2191,17.2364,76700.0
2014-07-10 15:10:00,19.88,19.89,19.86,19.88,47300.0,17.2364,17.2451,17.2191,17.2364,47300.0
2014-07-10 15:20:00,19.88,19.9,19.85,19.89,103900.0,17.2364,17.2538,17.2104,17.2451,103900.0
2014-07-10 15:30:00,19.89,19.91,19.88,19.89,180200.0,17.2451,17.2624,17.2364,17.2451,180200.0
2014-07-10 15:40:00,19.89,19.9,19.87,19.88,162800.0,17.2451,17.2538,17.2278,17.2364,162800.0
2014-07-10 15:50:00,19.89,19.89,19.83,19.85,478800.0,17.2451,17.2451,17.1931,17.2104,478800.0
2014-07-11 09:30:00,19.8,19.81,19.61,19.67,173200.0,17.1671,17.1757,17.0023,17.0544,173200.0
2014-07-11 09:40:00,19.66,19.69,19.62,19.69,111800.0,17.0457,17.0717,17.011,17.0717,111800.0
2014-07-11 09:50:00,19.68,19.78,19.68,19.75,79900.0,17.063,17.1497,17.063,17.1237,79900.0
2014-07-11 10:00:00,19.75,19.77,19.7,19.74,78800.0,17.1237,17.1411,17.0804,17.115,78800.0
2014-07-11 10:10:00,19.74,19.83,19.73,19.83,72000.0,17.115,17.1931,17.1064,17.1931,72000.0
2014-07-11 10:20:00,19.82,19.84,19.79,19.83,66400.0,17.1844,17.2017,17.1584,17.1931,66400.0
2014-07-11 10:30:00,19.83,19.89,19.81,19.89,162900.0,17.1931,17.2451,17.1757,17.2451,162900.0
2014-07-11 10:40:00,19.88,19.89,19.81,19.85,159900.0,17.2364,17.2451,17.1757,17.2104,159900.0
2014-07-11 10:50:00,19.85,19.89,19.82,19.84,48500.0,17.2104,17.2451,17.1844,17.2017,48500.0
2014-07-11 11:00:00,19.85,19.85,19.8,19.84,124900.0,17.2104,17.2104,17.1671,17.2017,124900.0
2014-07-11 11:10:00,19.84,19.9,19.81,19.89,92300.0,17.2017,17.2538,17.1757,17.2451,92300.0
2014-07-11 11:20:00,19.89,19.89,19.82,19.84,62300.0,17.2451,17.2451,17.1844,17.2017,62300.0
2014-07-11 11:30:00,19.84,19.88,19.82,19.84,59400.0,17.2017,17.2364,17.1844,17.2017,59400.0
2014-07-11 11:40:00,19.84,19.87,19.82,19.83,46200.0,17.2017,17.2278,17.1844,17.1931,46200.0
2014-07-11 11:50:00,19.83,19.83,19.78,19.79,44100.0,17.1931,17.1931,17.1497,17.1584,44100.0
2014-07-11 12:00:00,19.79,19.81,19.78,19.8,65400.0,17.1584,17.1757,17.1497,17.1671,65400.0
2014-07-11 12:10:00,19.79,19.8,19.75,19.75,34800.0,17.1584,17.1671,17.1237,17.1237,34800.0
2014-07-11 12:20:00,19.75,19.77,19.72,19.74,47600.0,17.1237,17.1411,17.0977,17.115,47600.0
2014-07-11 12:30:00,19.73,19.74,19.7,19.72,27900.0,17.1064,17.115,17.0804,17.0977,27900.0
2014-07-11 12:40:00,19.73,19.76,19.72,19.75,48200.0,17.1064,17.1324,17.0977,17.1237,48200.0
2014-07-11 12:50:00,19.75,19.78,19.74,19.75,25800.0,17.1237,17.1497,17.115,17.1237,25800.0
2014-07-11 13:00:00,19.75,19.78,19.75,19.75,35700.0,17.1237,17.1497,17.1237,17.1237,35700.0
2014-07-11 13:10:00,19.75,19.78,19.74,19.78,37900.0,17.1237,17.1497,17.115,17.1497,37900.0
2014-07-11 13:20:00,19.78,19.78,19.75,19.77,34400.0,17.1497,17.1497,17.1237,17.1411,34400.0
2014-07-11 13:30:00,19.78,19.78,19.74,19.75,28200.0,17.1497,17.1497,17.115,17.1237,28200.0
2014-07-11 13:40:00,19.75,19.77,19.74,19.76,39100.0,17.1237,17.1411,17.115,17.1324,39100.0
2014-07-11 13:50:00,19.76,19.77,19.72,19.73,85900.0,17.1324,17.1411,17.0977,17.1064,85900.0
2014-07-11 14:00:00,19.73,19.73,19.71,19.72,28900.0,17.1064,17.1064,17.089,17.0977,28900.0
2014-07-11 14:10:00,19.73,19.73,19.69,19.69,61200.0,17.1064,17.1064,17.0717,17.0717,61200.0
2014-07-11 14:20:00,19.69,19.71,19.69,19.71,74900.0,17.0717,17.089,17.0717,17.089,74900.0
2014-07-11 14:30:00,19.7,19.73,19.7,19.71,48100.0,17.0804,17.1064,17.0804,17.089,48100.0
2014-07-11 14:40:00,19.71,19.72,19.7,19.71,40100.0,17.089,17.0977,17.0804,17.089,40100.0
2014-07-11 14:50:00,19.7,19.73,19.7,19.73,79200.0,17.0804,17.1064,17.0804,17.1064,79200.0
2014-07-11 15:00:00,19.73,19.75,19.71,19.75,86300.0,17.1064,17.1237,17.089,17.1237,86300.0
2014-07-11 15:10:00,19.75,19.75,19.72,19.74,96200.0,17.1237,17.1237,17.0977,17.115,96200.0
2014-07-11 15:20:00,19.73,19.74,19.73,19.73,48100.0,17.1064,17.115,17.1064,17.1064,48100.0
2014-07-11 15:30:00,19.74,19.74,19.73,19.73,58000.0,17.115,17.115,17.1064,17.1064,58000.0
2014-07-11 15:40:00,19.73,19.74,19.72,19.73,123200.0,17.1064,17.115,17.0977,17.1064,123200.0
2014-07-11 15:50:00,19.73,19.74,19.72,19.73,364500.0,17.1064,17.115,17.0977,17.1064,364500.0
2014-07-14 09:30:00,19.86,19.86,19.74,19.77,221300.0,17.2191,17.2191,17.115,17.1411,221300.0
2014-07-14 09:40:00,19.77,19.78,19.72,19.76,117000.0,17.1411,17.1497,17.0977,17.1324,117000.0
2014-07-14 09:50:00,19.76,19.81,19.75,19.8,84300.0,17.1324,17.1757,17.1237,17.1671,84300.0
2014-07-14 10:00:00,19.8,19.82,19.78,19.79,77300.0,17.1671,17.1844,17.1497,17.1584,77300.0
2014-07-14 10:10:00,19.79,19.8,19.71,19.71,103900.0,17.1584,17.1671,17.089,17.089,103900.0
2014-07-14 10:20:00,19.72,19.74,19.69,19.7,89800.0,17.0977,17.115,17.0717,17.0804,89800.0
2014-07-14 10:30:00,19.7,19.75,19.7,19.73,80600.0,17.0804,17.1237,17.0804,17.1064,80600.0
2014-07-14 10:40:00,19.74,19.82,19.74,19.82,71000.0,17.115,17.1844,17.115,17.1844,71000.0
2014-07-14 10:50:00,19.82,19.84,19.79,19.82,68400.0,17.1844,17.2017,17.1584,17.1844,68400.0
2014-07-14 11:00:00,19.82,19.87,19.81,19.86,111200.0,17.1844,17.2278,17.1757,17.2191,111200.0
2014-07-14 11:10:00,19.86,19.89,19.85,19.89,167900.0,17.2191,17.2451,17.2104,17.2451,167900.0
2014-07-14 11:20:00,19.89,19.89,19.85,19.86,73400.0,17.2451,17.2451,17.2104,17.2191,73400.0
2014-07-14 11:30:00,19.86,19.88,19.83,19.88,87700.0,17.2191,17.2364,17.1931,17.2364,87700.0
2014-07-14 11:40:00,19.88,19.89,19.86,19.86,56500.0,17.2364,17.2451,17.2191,17.2191,56500.0
2014-07-14 11:50:00,19.86,19.91,19.85,19.89,36100.0,17.2191,17.2624,17.2104,17.2451,36100.0
2014-07-14 12:00:00,19.89,19.92,19.88,19.88,61100.0,17.2451,17.2711,17.2364,17.2364,61100.0
2014-07-14 12:10:00,19.87,19.89,19.86,19.87,43200.0,17.2278,17.2451,17.2191,17.2278,43200.0
2014-07-14 12:20:00,19.87,19.88,19.85,19.85,41400.0,17.2278,17.2364,17.2104,17.2104,41400.0
2014-07-14 12:30:00,19.85,19.86,19.84,19.86,36500.0,17.2104,17.2191,17.2017,17.2191,36500.0
2014-07-14 12:40:00,19.86,19.86,19.82,19.83,26900.0,17.2191,17.2191,17.1844,17.1931,26900.0
2014-07-14 12:50:00,19.83,19.83,19.79,19.79,58800.0,17.1931,17.1931,17.1584,17.1584,58800.0
2014-07-14 13:00:00,19.79,19.81,19.77,19.79,46900.0,17.1584,17.1757,17.1411,17.1584,46900.0
2014-07-14 13:10:00,19.79,19.8,19.78,19.8,54000.0,17.1584,17.1671,17.1497,17.1671,54000.0
2014-07-14 13:20:00,19.8,19.81,19.78,19.78,50200.0,17.1671,17.1757,17.1497,17.1497,50200.0
2014-07-14 13:30:00,19.79,19.8,19.77,19.8,48600.0,17.1584,17.1671,17.1411,17.1671,48600.0
2014-07-14 13:40:00,19.8,19.82,19.8,19.8,32500.0,17.1671,17.1844,17.1671,17.1671,32500.0
2014-07-14 13:50:00,19.8,19.8,19.78,19.78,35200.0,17.1671,17.1671,17.1497,17.1497,35200.0
2014-07-14 14:00:00,19.79,19.79,19.74,19.75,110200.0,17.1584,17.1584,17.115,17.1237,110200.0
2014-07-14 14:10:00,19.75,19.76,19.73,19.73,60000.0,17.1237,17.1324,17.1064,17.1064,60000.0
2014-07-14 14:20:00,19.73,19.74,19.72,19.72,24800.0,17.1064,17.115,17.0977,17.0977,24800.0
2014-07-14 14:30:00,19.72,19.73,19.71,19.71,54400.0,17.0977,17.1064,17.089,17.089,54400.0
2014-07-14 14:40:00,19.71,19.72,19.68,19.69,63100.0,17.089,17.0977,17.063,17.0717,63100.0
2014-07-14 14:50:00,19.69,19.7,19.67,19.67,45900.0,17.0717,17.0804,17.0544,17.0544,45900.0
2014-07-14 15:00:00,19.67,19.68,19.66,19.67,55900.0,17.0544,17.063,17.0457,17.0544,55900.0
2014-07-14 15:10:00,19.66,19.67,19.63,19.64,94500.0,17.0457,17.0544,17.0197,17.0283,94500.0
2014-07-14 15:20:00,19.63,19.66,19.62,19.65,232000.0,17.0197,17.0457,17.011,17.037,232000.0
2014-07-14 15:30:00,19.64,19.65,19.62,19.62,105400.0,17.0283,17.037,17.011,17.011,105400.0
2014-07-14 15:40:00,19.62,19.63,19.61,19.61,151000.0,17.011,17.0197,17.0023,17.0023,151000.0
2014-07-14 15:50:00,19.61,19.63,19.61,19.63,568700.0,17.0023,17.0197,17.0023,17.0197,568700.0
2014-07-15 09:30:00,19.61,19.67,19.55,19.55,167800.0,17.0023,17.0544,16.9503,16.9503,167800.0
2014-07-15 09:40:00,19.56,19.6,19.54,19.56,123600.0,16.959,16.9937,16.9416,16.959,123600.0
2014-07-15 09:50:00,19.56,19.59,19.55,19.59,91200.0,16.959,16.985,16.9503,16.985,91200.0
2014-07-15 10:00:00,19.59,19.65,19.59,19.65,115100.0,16.985,17.037,16.985,17.037,115100.0
2014-07-15 10:10:00,19.64,19.65,19.57,19.6,128400.0,17.0283,17.037,16.9677,16.9937,128400.0
2014-07-15 10:20:00,19.6,19.64,19.58,19.62,99400.0,16.9937,17.0283,16.9763,17.011,99400.0
2014-07-15 10:30:00,19.61,19.67,19.61,19.63,183300.0,17.0023,17.0544,17.0023,17.0197,183300.0
2014-07-15 10:40:00,19.63,19.63,19.57,19.6,167500.0,17.0197,17.0197,16.9677,16.9937,167500.0
2014-07-15 10:50:00,19.6,19.62,19.59,19.6,174500.0,16.9937,17.011,16.985,16.9937,174500.0
2014-07-15 11:00:00,19.6,19.62,19.59,19.61,118500.0,16.9937,17.011,16.985,17.0023,118500.0
2014-07-15 11:10:00,19.6,19.68,19.6,19.66,87300.0,16.9937,17.063,16.9937,17.0457,87300.0
2014-07-15 11:20:00,19.65,19.67,19.64,19.65,93600.0,17.037,17.0544,17.0283,17.037,93600.0
2014-07-15 11:30:00,19.65,19.67,19.62,19.63,85000.0,17.037,17.0544,17.011,17.0197,85000.0
2014-07-15 11:40:00,19.63,19.67,19.63,19.67,112800.0,17.0197,17.0544,17.0197,17.0544,112800.0
2014-07-15 11:50:00,19.67,19.68,19.64,19.66,144100.0,17.0544,17.063,17.0283,17.0457,144100.0
2014-07-15 12:00:00,19.66,19.67,19.64,19.67,136500.0,17.0457,17.0544,17.0283,17.0544,136500.0
2014-07-15 12:10:00,19.66,19.69,19.66,19.66,129900.0,17.0457,17.0717,17.0457,17.0457,129900.0
2014-07-15 12:20:00,19.66,19.66,19.63,19.65,84000.0,17.0457,17.0457,17.0197,17.037,84000.0
2014-07-15 12:30:00,19.66,19.67,19.63,19.66,93400.0,17.0457,17.0544,17.0197,17.0457,93400.0
2014-07-15 12:40:00,19.66,19.68,19.65,19.67,56900.0,17.0457,17.063,17.037,17.0544,56900.0
2014-07-15 12:50:00,19.67,19.67,19.63,19.64,136300.0,17.0544,17.0544,17.0197,17.0283,136300.0
2014-07-15 13:00:00,19.64,19.66,19.62,19.65,149700.0,17.0283,17.0457,17.011,17.037,149700.0
2014-07-15 13:10:00,19.64,19.73,19.63,19.72,106000.0,17.0283,17.1064,17.0197,17.0977,106000.0
2014-07-15 13:20:00,19.73,19.73,19.69,19.7,65000.0,17.1064,17.1064,17.0717,17.0804,65000.0
2014-07-15 13:30:00,19.71,19.71,19.67,19.68,53700.0,17.089,17.089,17.0544,17.063,53700.0
2014-07-15 13:40:00,19.67,19.68,19.65,19.68,47400.0,17.0544,17.063,17.037,17.063,47400.0
2014-07-15 13:50:00,19.68,19.69,19.67,19.67,63600.0,17.063,17.0717,17.0544,17.0544,63600.0
2014-07-15 14:00:00,19.68,19.7,19.67,19.68,59200.0,17.063,17.0804,17.0544,17.063,59200.0
2014-07-15 14:10:00,19.68,19.71,19.67,19.7,41200.0,17.063,17.089,17.0544,17.0804,41200.0
2014-07-15 14:20:00,19.7,19.71,19.67,19.68,55400.0,17.0804,17.089,17.0544,17.063,55400.0
2014-07-15 14:30:00,19.69,19.7,19.67,19.69,65700.0,17.0717,17.0804,17.0544,17.0717,65700.0
2014-07-15 14:40:00,19.69,19.7,19.67,19.69,44700.0,17.0717,17.0804,17.0544,17.0717,44700.0
2014-07-15 14:50:00,19.68,19.69,19.67,19.69,48200.0,17.063,17.0717,17.0544,17.0717,48200.0
2014-07-15 15:00:00,19.68,19.69,19.66,19.68,60400.0,17.063,17.0717,17.0457,17.063,60400.0
2014-07-15 15:10:00,19.67,19.68,19.65,19.66,70800.0,17.0544,17.063,17.037,17.0457,70800.0
2014-07-15 15:20:00,19.67,19.7,19.66,19.7,105600.0,17.0544,17.0804,17.0457,17.0804,105600.0
2014-07-15 15:30:00,19.68,19.69,19.67,19.69,47300.0,17.063,17.0717,17.0544,17.0717,47300.0
2014-07-15 15:40:00,19.69,19.71,19.68,19.7,120500.0,17.0717,17.089,17.063,17.0804,120500.0
2014-07-15 15:50:00,19.7,19.71,19.67,19.69,407000.0,17.0804,17.089,17.0544,17.0717,407000.0
2014-07-16 09:30:00,19.8,19.8,19.65,19.67,175600.0,17.1671,17.1671,17.037,17.0544,175600.0
2014-07-16 09:40:00,19.67,19.68,19.59,19.61,199900.0,17.0544,17.063,16.985,17.0023,199900.0
2014-07-16 09:50:00,19.61,19.67,19.55,19.65,140200.0,17.0023,17.0544,16.9503,17.037,140200.0
2014-07-16 10:00:00,19.66,19.95,19.66,19.87,496000.0,17.0457,17.2971,17.0457,17.2278,496000.0
2014-07-16 10:10:00,19.87,19.96,19.86,19.9,231800.0,17.2278,17.3058,17.2191,17.2538,231800.0
2014-07-16 10:20:00,19.9,19.93,19.86,19.92,133400.0,17.2538,17.2798,17.2191,17.2711,133400.0
2014-07-16 10:30:00,19.92,19.98,19.89,19.95,140400.0,17.2711,17.3231,17.2451,17.2971,140400.0
2014-07-16 10:40:00,19.95,19.97,19.89,19.89,131900.0,17.2971,17.3145,17.2451,17.2451,131900.0
2014-07-16 10:50:00,19.89,19.89,19.82,19.82,91100.0,17.2451,17.2451,17.1844,17.1844,91100.0
2014-07-16 11:00:00,19.82,19.93,19.8,19.91,157800.0,17.1844,17.2798,17.1671,17.2624,157800.0
2014-07-16 11:10:00,19.9,19.94,19.89,19.91,52100.0,17.2538,17.2884,17.2451,17.2624,52100.0
2014-07-16 11:20:00,19.91,19.94,19.9,19.93,81500.0,17.2624,17.2884,17.2538,17.2798,81500.0
2014-07-16 11:30:00,19.93,19.93,19.85,19.86,70900.0,17.2798,17.2798,17.2104,17.2191,70900.0
2014-07-16 11:40:00,19.85,19.9,19.85,19.89,46900.0,17.2104,17.2538,17.2104,17.2451,46900.0
2014-07-16 11:50:00,19.89,19.94,19.89,19.93,71800.0,17.2451,17.2884,17.2451,17.2798,71800.0
2014-07-16 12:00:00,19.93,19.98,19.91,19.98,63300.0,17.2798,17.3231,17.2624,17.3231,63300.0
2014-07-16 12:10:00,19.98,19.99,19.96,19.99,70100.0,17.3231,17.3318,17.3058,17.3318,70100.0
2014-07-16 12:20:00,19.98,20.0,19.96,19.97,37900.0,17.3231,17.3405,17.3058,17.3145,37900.0
2014-07-16 12:30:00,19.97,19.99,19.96,19.97,47100.0,17.3145,17.3318,17.3058,17.3145,47100.0
2014-07-16 12:40:00,19.97,19.98,19.95,19.96,38300.0,17.3145,17.3231,17.2971,17.3058,38300.0
2014-07-16 12:50:00,19.96,20.03,19.95,20.02,85400.0,17.3058,17.3665,17.2971,17.3578,85400.0
2014-07-16 13:00:00,20.02,20.04,20.02,20.03,67000.0,17.3578,17.3752,17.3578,17.3665,67000.0
2014-07-16 13:10:00,20.03,20.07,20.03,20.03,84500.0,17.3665,17.4012,17.3665,17.3665,84500.0
2014-07-16 13:20:00,20.04,20.04,19.98,19.98,44200.0,17.3752,17.3752,17.3231,17.3231,44200.0
2014-07-16 13:30:00,19.98,19.99,19.95,19.95,51200.0,17.3231,17.3318,17.2971,17.2971,51200.0
2014-07-16 13:40:00,19.94,19.97,19.94,19.96,75500.0,17.2884,17.3145,17.2884,17.3058,75500.0
2014-07-16 13:50:00,19.96,19.98,19.96,19.98,38300.0,17.3058,17.3231,17.3058,17.3231,38300.0
2014-07-16 14:00:00,19.99,20.01,19.97,20.0,99100.0,17.3318,17.3491,17.3145,17.3405,99100.0
2014-07-16 14:10:00,19.99,20.05,19.99,20.02,43600.0,17.3318,17.3838,17.3318,17.3578,43600.0
2014-07-16 14:20:00,20.02,20.02,19.98,19.99,39600.0,17.3578,17.3578,17.3231,17.3318,39600.0
2014-07-16 14:30:00,19.99,20.0,19.95,19.95,43400.0,17.3318,17.3405,17.2971,17.2971,43400.0
2014-07-16 14:40:00,19.95,19.99,19.94,19.99,39700.0,17.2971,17.3318,17.2884,17.3318,39700.0
2014-07-16 14:50:00,19.99,19.99,19.96,19.96,51100.0,17.3318,17.3318,17.3058,17.3058,51100.0
2014-07-16 15:00:00,19.96,19.97,19.94,19.96,48800.0,17.3058,17.3145,17.2884,17.3058,48800.0
2014-07-16 15:10:00,19.96,19.97,19.95,19.95,54700.0,17.3058,17.3145,17.2971,17.2971,54700.0
2014-07-16 15:20:00,19.95,19.96,19.95,19.96,37100.0,17.2971,17.3058,17.2971,17.3058,37100.0
2014-07-16 15:30:00,19.96,19.96,19.93,19.94,152400.0,17.3058,17.3058,17.2798,17.2884,152400.0
2014-07-16 15:40:00,19.95,19.97,19.94,19.97,281600.0,17.2971,17.3145,17.2884,17.3145,281600.0
2014-07-16 15:50:00,19.96,19.97,19.96,19.96,367000.0,17.3058,17.3145,17.3058,17.3058,367000.0
2014-07-17 09:30:00,19.76,19.79,19.53,19.68,278200.0,17.1324,17.1584,16.933,17.063,278200.0
2014-07-17 09:40:00,19.69,19.73,19.64,19.7,183300.0,17.0717,17.1064,17.0283,17.0804,183300.0
2014-07-17 09:50:00,19.71,19.78,19.71,19.75,144000.0,17.089,17.1497,17.089,17.1237,144000.0
2014-07-17 10:00:00,19.76,19.79,19.72,19.73,177700.0,17.1324,17.1584,17.0977,17.1064,177700.0
2014-07-17 10:10:00,19.73,19.74,19.69,19.7,102500.0,17.1064,17.115,17.0717,17.0804,102500.0
2014-07-17 10:20:00,19.7,19.76,19.7,19.75,46100.0,17.0804,17.1324,17.0804,17.1237,46100.0
2014-07-17 10:30:00,19.75,19.78,19.74,19.76,174300.0,17.1237,17.1497,17.115,17.1324,174300.0
2014-07-17 10:40:00,19.76,19.77,19.73,19.74,89600.0,17.1324,17.1411,17.1064,17.115,89600.0
2014-07-17 10:50:00,19.73,19.75,19.7,19.71,57500.0,17.1064,17.1237,17.0804,17.089,57500.0
2014-07-17 11:00:00,19.7,19.71,19.67,19.69,93100.0,17.0804,17.089,17.0544,17.0717,93100.0
2014-07-17 11:10:00,19.7,19.72,19.65,19.71,319200.0,17.0804,17.0977,17.037,17.089,319200.0
2014-07-17 11:20:00,19.7,19.73,19.68,19.69,385600.0,17.0804,17.1064,17.063,17.0717,385600.0
2014-07-17 11:30:00,19.69,19.77,19.67,19.75,269100.0,17.0717,17.1411,17.0544,17.1237,269100.0
2014-07-17 11:40:00,19.75,19.75,19.7,19.71,67300.0,17.1237,17.1237,17.0804,17.089,67300.0
2014-07-17 11:50:00,19.7,19.72,19.68,19.7,129800.0,17.0804,17.0977,17.063,17.0804,129800.0
2014-07-17 12:00:00,19.7,19.72,19.68,19.7,301300.0,17.0804,17.0977,17.063,17.0804,301300.0
2014-07-17 12:10:00,19.69,19.76,19.69,19.76,121900.0,17.0717,17.1324,17.0717,17.1324,121900.0
2014-07-17 12:20:00,19.75,19.76,19.73,19.76,71000.0,17.1237,17.1324,17.1064,17.1324,71000.0
2014-07-17 12:30:00,19.76,19.79,19.73,19.76,59500.0,17.1324,17.1584,17.1064,17.1324,59500.0
2014-07-17 12:40:00,19.76,19.76,19.73,19.73,31500.0,17.1324,17.1324,17.1064,17.1064,31500.0
2014-07-17 12:50:00,19.74,19.75,19.73,19.75,58500.0,17.115,17.1237,17.1064,17.1237,58500.0
2014-07-17 13:00:00,19.74,19.75,19.73,19.75,74500.0,17.115,17.1237,17.1064,17.1237,74500.0
2014-07-17 13:10:00,19.75,19.78,19.74,19.74,104800.0,17.1237,17.1497,17.115,17.115,104800.0
2014-07-17 13:20:00,19.74,19.74,19.72,19.73,70400.0,17.115,17.115,17.0977,17.1064,70400.0
2014-07-17 13:30:00,19.74,19.75,19.69,19.7,62700.0,17.115,17.1237,17.0717,17.0804,62700.0
2014-07-17 13:40:00,19.69,19.7,19.68,19.69,49800.0,17.0717,17.0804,17.063,17.0717,49800.0
2014-07-17 13:50:00,19.7,19.7,19.68,19.68,29400.0,17.0804,17.0804,17.063,17.063,29400.0
2014-07-17 14:00:00,19.68,19.69,19.64,19.64,113400.0,17.063,17.0717,17.0283,17.0283,113400.0
2014-07-17 14:10:00,19.63,19.66,19.62,19.62,70900.0,17.0197,17.0457,17.011,17.011,70900.0
2014-07-17 14:20:00,19.63,19.63,19.58,19.59,75400.0,17.0197,17.0197,16.9763,16.985,75400.0
2014-07-17 14:30:00,19.6,19.61,19.59,19.61,44800.0,16.9937,17.0023,16.985,17.0023,44800.0
2014-07-17 14:40:00,19.61,19.62,19.58,19.59,68400.0,17.0023,17.011,16.9763,16.985,68400.0
2014-07-17 14:50:00,19.59,19.61,19.57,19.58,76500.0,16.985,17.0023,16.9677,16.9763,76500.0
2014-07-17 15:00:00,19.59,19.59,19.56,19.57,60000.0,16.985,16.985,16.959,16.9677,60000.0
2014-07-17 15:10:00,19.58,19.59,19.48,19.48,137500.0,16.9763,16.985,16.8896,16.8896,137500.0
2014-07-17 15:20:00,19.48,19.52,19.48,19.51,112000.0,16.8896,16.9243,16.8896,16.9156,112000.0
2014-07-17 15:30:00,19.51,19.51,19.46,19.48,158400.0,16.9156,16.9156,16.8723,16.8896,158400.0
2014-07-17 15:40:00,19.48,19.48,19.42,19.45,255700.0,16.8896,16.8896,16.8376,16.8636,255700.0
2014-07-17 15:50:00,19.45,19.52,19.45,19.49,844600.0,16.8636,16.9243,16.8636,16.8983,844600.0
2014-07-18 09:30:00,19.55,19.62,19.5,19.53,251300.0,16.9503,17.011,16.907,16.933,251300.0
2014-07-18 09:40:00,19.53,19.57,19.47,19.47,58200.0,16.933,16.9677,16.8809,16.8809,58200.0
2014-07-18 09:50:00,19.47,19.54,19.46,19.48,99900.0,16.8809,16.9416,16.8723,16.8896,99900.0
2014-07-18 10:00:00,19.49,19.51,19.42,19.46,75500.0,16.8983,16.9156,16.8376,16.8723,75500.0
2014-07-18 10:10:00,19.47,19.51,19.45,19.5,51200.0,16.8809,16.9156,16.8636,16.907,51200.0
2014-07-18 10:20:00,19.49,19.52,19.48,19.5,32700.0,16.8983,16.9243,16.8896,16.907,32700.0
2014-07-18 10:30:00,19.51,19.53,19.5,19.52,32300.0,16.9156,16.933,16.907,16.9243,32300.0
2014-07-18 10:40:00,19.52,19.53,19.48,19.52,46700.0,16.9243,16.933,16.8896,16.9243,46700.0
2014-07-18 10:50:00,19.52,19.56,19.52,19.54,50000.0,16.9243,16.959,16.9243,16.9416,50000.0
2014-07-18 11:00:00,19.55,19.55,19.49,19.49,51600.0,16.9503,16.9503,16.8983,16.8983,51600.0
2014-07-18 11:10:00,19.49,19.52,19.47,19.51,48500.0,16.8983,16.9243,16.8809,16.9156,48500.0
2014-07-18 11:20:00,19.5,19.5,19.47,19.48,27000.0,16.907,16.907,16.8809,16.8896,27000.0
2014-07-18 11:30:00,19.48,19.51,19.47,19.51,22400.0,16.8896,16.9156,16.8809,16.9156,22400.0
2014-07-18 11:40:00,19.51,19.52,19.48,19.49,28300.0,16.9156,16.9243,16.8896,16.8983,28300.0
2014-07-18 11:50:00,19.49,19.5,19.46,19.46,16200.0,16.8983,16.907,16.8723,16.8723,16200.0
2014-07-18 12:00:00,19.47,19.55,19.46,19.54,39700.0,16.8809,16.9503,16.8723,16.9416,39700.0
2014-07-18 12:10:00,19.53,19.6,19.53,19.59,35200.0,16.933,16.9937,16.933,16.985,35200.0
2014-07-18 12:20:00,19.59,19.6,19.55,19.56,32400.0,16.985,16.9937,16.9503,16.959,32400.0
2014-07-18 12:30:00,19.57,19.57,19.55,19.55,32300.0,16.9677,16.9677,16.9503,16.9503,32300.0
2014-07-18 12:40:00,19.55,19.56,19.53,19.54,14400.0,16.9503,16.959,16.933,16.9416,14400.0
2014-07-18 12:50:00,19.54,19.55,19.52,19.52,22000.0,16.9416,16.9503,16.9243,16.9243,22000.0
2014-07-18 13:00:00,19.52,19.52,19.49,19.5,22200.0,16.9243,16.9243,16.8983,16.907,22200.0
2014-07-18 13:10:00,19.51,19.51,19.49,19.5,29100.0,16.9156,16.9156,16.8983,16.907,29100.0
2014-07-18 13:20:00,19.51,19.51,19.48,19.48,11500.0,16.9156,16.9156,16.8896,16.8896,11500.0
2014-07-18 13:30:00,19.48,19.49,19.46,19.48,25100.0,16.8896,16.8983,16.8723,16.8896,25100.0
2014-07-18 13:40:00,19.47,19.49,19.45,19.45,23500.0,16.8809,16.8983,16.8636,16.8636,23500.0
2014-07-18 13:50:00,19.45,19.48,19.44,19.46,20600.0,16.8636,16.8896,16.8549,16.8723,20600.0
2014-07-18 14:00:00,19.46,19.48,19.45,19.48,35700.0,16.8723,16.8896,16.8636,16.8896,35700.0
2014-07-18 14:10:00,19.47,19.5,19.45,19.5,46300.0,16.8809,16.907,16.8636,16.907,46300.0
2014-07-18 14:20:00,19.5,19.52,19.48,19.52,29200.0,16.907,16.9243,16.8896,16.9243,29200.0
2014-07-18 14:30:00,19.52,19.52,19.48,19.48,25200.0,16.9243,16.9243,16.8896,16.8896,25200.0
2014-07-18 14:40:00,19.48,19.5,19.46,19.47,73800.0,16.8896,16.907,16.8723,16.8809,73800.0
2014-07-18 14:50:00,19.47,19.48,19.46,19.46,27900.0,16.8809,16.8896,16.8723,16.8723,27900.0
2014-07-18 15:00:00,19.46,19.5,19.46,19.5,50900.0,16.8723,16.907,16.8723,16.907,50900.0
2014-07-18 15:10:00,19.5,19.5,19.48,19.5,63100.0,16.907,16.907,16.8896,16.907,63100.0
2014-07-18 15:20:00,19.5,19.5,19.46,19.46,51500.0,16.907,16.907,16.8723,16.8723,51500.0
2014-07-18 15:30:00,19.46,19.47,19.46,19.46,62700.0,16.8723,16.8809,16.8723,16.8723,62700.0
2014-07-18 15:40:00,19.46,19.49,19.46,19.48,184000.0,16.8723,16.8983,16.8723,16.8896,184000.0
2014-07-18 15:50:00,19.48,19.5,19.48,19.5,268300.0,16.8896,16.907,16.8896,16.907,268300.0
2014-07-21 09:30:00,19.4,19.46,19.31,19.39,219900.0,16.8203,16.8723,16.7422,16.8116,219900.0
2014-07-21 09:40:00,19.38,19.43,19.36,19.4,329000.0,16.8029,16.8463,16.7856,16.8203,329000.0
2014-07-21 09:50:00,19.41,19.46,19.39,19.4,228800.0,16.8289,16.8723,16.8116,16.8203,228800.0
2014-07-21 10:00:00,19.39,19.5,19.39,19.49,175400.0,16.8116,16.907,16.8116,16.8983,175400.0
2014-07-21 10:10:00,19.5,19.5,19.38,19.39,142700.0,16.907,16.907,16.8029,16.8116,142700.0
2014-07-21 10:20:00,19.38,19.41,19.34,19.38,126500.0,16.8029,16.8289,16.7682,16.8029,126500.0
2014-07-21 10:30:00,19.37,19.38,19.34,19.35,116300.0,16.7942,16.8029,16.7682,16.7769,116300.0
2014-07-21 10:40:00,19.34,19.35,19.3,19.34,94100.0,16.7682,16.7769,16.7336,16.7682,94100.0
2014-07-21 10:50:00,19.34,19.36,19.3,19.3,97900.0,16.7682,16.7856,16.7336,16.7336,97900.0
2014-07-21 11:00:00,19.3,19.33,19.25,19.31,189900.0,16.7336,16.7596,16.6902,16.7422,189900.0
2014-07-21 11:10:00,19.31,19.35,19.31,19.35,85400.0,16.7422,16.7769,16.7422,16.7769,85400.0
2014-07-21 11:20:00,19.35,19.36,19.3,19.33,131100.0,16.7769,16.7856,16.7336,16.7596,131100.0
2014-07-21 11:30:00,19.33,19.34,19.28,19.3,110800.0,16.7596,16.7682,16.7162,16.7336,110800.0
2014-07-21 11:40:00,19.3,19.32,19.28,19.3,67200.0,16.7336,16.7509,16.7162,16.7336,67200.0
2014-07-21 11:50:00,19.29,19.32,19.29,19.31,94300.0,16.7249,16.7509,16.7249,16.7422,94300.0
2014-07-21 12:00:00,19.31,19.32,19.29,19.29,119400.0,16.7422,16.7509,16.7249,16.7249,119400.0
2014-07-21 12:10:00,19.3,19.32,19.29,19.32,77300.0,16.7336,16.7509,16.7249,16.7509,77300.0
2014-07-21 12:20:00,19.32,19.33,19.3,19.32,75800.0,16.7509,16.7596,16.7336,16.7509,75800.0
2014-07-21 12:30:00,19.32,19.32,19.29,19.3,148600.0,16.7509,16.7509,16.7249,16.7336,148600.0
2014-07-21 12:40:00,19.3,19.3,19.29,19.3,167700.0,16.7336,16.7336,16.7249,16.7336,167700.0
2014-07-21 12:50:00,19.3,19.3,19.28,19.29,43500.0,16.7336,16.7336,16.7162,16.7249,43500.0
2014-07-21 13:00:00,19.29,19.3,19.28,19.3,35300.0,16.7249,16.7336,16.7162,16.7336,35300.0
2014-07-21 13:10:00,19.3,19.3,19.29,19.3,29700.0,16.7336,16.7336,16.7249,16.7336,29700.0
2014-07-21 13:20:00,19.3,19.34,19.29,19.34,79100.0,16.7336,16.7682,16.7249,16.7682,79100.0
2014-07-21 13:30:00,19.33,19.37,19.32,19.37,122800.0,16.7596,16.7942,16.7509,16.7942,122800.0
2014-07-21 13:40:00,19.36,19.37,19.34,19.35,86300.0,16.7856,16.7942,16.7682,16.7769,86300.0
2014-07-21 13:50:00,19.35,19.35,19.34,19.34,22700.0,16.7769,16.7769,16.7682,16.7682,22700.0
2014-07-21 14:00:00,19.35,19.35,19.34,19.35,49100.0,16.7769,16.7769,16.7682,16.7769,49100.0
2014-07-21 14:10:00,19.35,19.35,19.34,19.35,63900.0,16.7769,16.7769,16.7682,16.7769,63900.0
2014-07-21 14:20:00,19.35,19.35,19.26,19.28,380500.0,16.7769,16.7769,16.6989,16.7162,380500.0
2014-07-21 14:30:00,19.27,19.28,19.26,19.27,55300.0,16.7075,16.7162,16.6989,16.7075,55300.0
2014-07-21 14:40:00,19.27,19.28,19.26,19.28,53100.0,16.7075,16.7162,16.6989,16.7162,53100.0
2014-07-21 14:50:00,19.28,19.28,19.24,19.27,299700.0,16.7162,16.7162,16.6815,16.7075,299700.0
2014-07-21 15:00:00,19.27,19.29,19.26,19.28,117500.0,16.7075,16.7249,16.6989,16.7162,117500.0
2014-07-21 15:10:00,19.28,19.28,19.25,19.28,153500.0,16.7162,16.7162,16.6902,16.7162,153500.0
2014-07-21 15:20:00,19.27,19.3,19.27,19.3,50600.0,16.7075,16.7336,16.7075,16.7336,50600.0
2014-07-21 15:30:00,19.3,19.3,19.25,19.26,279800.0,16.7336,16.7336,16.6902,16.6989,279800.0
2014-07-21 15:40:00,19.25,19.27,19.23,19.25,524900.0,16.6902,16.7075,16.6729,16.6902,524900.0
2014-07-21 15:50:00,19.25,19.26,19.23,19.23,907600.0,16.6902,16.6989,16.6729,16.6729,907600.0
2014-07-22 09:30:00,19.37,19.43,19.37,19.39,351700.0,16.7942,16.8463,16.7942,16.8116,351700.0
2014-07-22 09:40:00,19.39,19.5,19.37,19.49,287100.0,16.8116,16.907,16.7942,16.8983,287100.0
2014-07-22 09:50:00,19.5,19.59,19.46,19.46,467300.0,16.907,16.985,16.8723,16.8723,467300.0
2014-07-22 10:00:00,19.45,19.65,19.45,19.59,356500.0,16.8636,17.037,16.8636,16.985,356500.0
2014-07-22 10:10:00,19.59,19.62,19.56,19.61,223700.0,16.985,17.011,16.959,17.0023,223700.0
2014-07-22 10:20:00,19.61,19.71,19.6,19.68,155200.0,17.0023,17.089,16.9937,17.063,155200.0
2014-07-22 10:30:00,19.68,19.7,19.64,19.65,97600.0,17.063,17.0804,17.0283,17.037,97600.0
2014-07-22 10:40:00,19.65,19.65,19.6,19.61,258300.0,17.037,17.037,16.9937,17.0023,258300.0
2014-07-22 10:50:00,19.61,19.65,19.59,19.64,190900.0,17.0023,17.037,16.985,17.0283,190900.0
2014-07-22 11:00:00,19.64,19.68,19.64,19.67,192500.0,17.0283,17.063,17.0283,17.0544,192500.0
2014-07-22 11:10:00,19.67,19.67,19.6,19.64,168300.0,17.0544,17.0544,16.9937,17.0283,168300.0
2014-07-22 11:20:00,19.63,19.65,19.54,19.55,172200.0,17.0197,17.037,16.9416,16.9503,172200.0
2014-07-22 11:30:00,19.54,19.59,19.54,19.58,100700.0,16.9416,16.985,16.9416,16.9763,100700.0
2014-07-22 11:40:00,19.59,19.61,19.58,19.61,56500.0,16.985,17.0023,16.9763,17.0023,56500.0
2014-07-22 11:50:00,19.61,19.61,19.6,19.61,36200.0,17.0023,17.0023,16.9937,17.0023,36200.0
2014-07-22 12:00:00,19.61,19.61,19.57,19.57,277800.0,17.0023,17.0023,16.9677,16.9677,277800.0
2014-07-22 12:10:00,19.58,19.59,19.57,19.58,37200.0,16.9763,16.985,16.9677,16.9763,37200.0
2014-07-22 12:20:00,19.57,19.58,19.56,19.57,75800.0,16.9677,16.9763,16.959,16.9677,75800.0
2014-07-22 12:30:00,19.57,19.58,19.55,19.58,89000.0,16.9677,16.9763,16.9503,16.9763,89000.0
2014-07-22 12:40:00,19.58,19.59,19.54,19.55,89600.0,16.9763,16.985,16.9416,16.9503,89600.0
2014-07-22 12:50:00,19.55,19.56,19.52,19.54,166800.0,16.9503,16.959,16.9243,16.9416,166800.0
2014-07-22 13:00:00,19.54,19.54,19.52,19.52,43500.0,16.9416,16.9416,16.9243,16.9243,43500.0
2014-07-22 13:10:00,19.53,19.53,19.49,19.51,548300.0,16.933,16.933,16.8983,16.9156,548300.0
2014-07-22 13:20:00,19.51,19.55,19.5,19.51,190700.0,16.9156,16.9503,16.907,16.9156,190700.0
2014-07-22 13:30:00,19.51,19.55,19.51,19.55,61400.0,16.9156,16.9503,16.9156,16.9503,61400.0
2014-07-22 13:40:00,19.55,19.56,19.53,19.54,72900.0,16.9503,16.959,16.933,16.9416,72900.0
2014-07-22 13:50:00,19.54,19.54,19.5,19.51,240800.0,16.9416,16.9416,16.907,16.9156,240800.0
2014-07-22 14:00:00,19.51,19.52,19.48,19.51,355100.0,16.9156,16.9243,16.8896,16.9156,355100.0
2014-07-22 14:10:00,19.51,19.52,19.49,19.5,174800.0,16.9156,16.9243,16.8983,16.907,174800.0
2014-07-22 14:20:00,19.5,19.51,19.48,19.5,321200.0,16.907,16.9156,16.8896,16.907,321200.0
2014-07-22 14:30:00,19.49,19.5,19.49,19.5,58500.0,16.8983,16.907,16.8983,16.907,58500.0
2014-07-22 14:40:00,19.5,19.5,19.47,19.5,141900.0,16.907,16.907,16.8809,16.907,141900.0
2014-07-22 14:50:00,19.49,19.5,19.46,19.48,175100.0,16.8983,16.907,16.8723,16.8896,175100.0
2014-07-22 15:00:00,19.48,19.5,19.46,19.46,166000.0,16.8896,16.907,16.8723,16.8723,166000.0
2014-07-22 15:10:00,19.47,19.47,19.45,19.46,372400.0,16.8809,16.8809,16.8636,16.8723,372400.0
2014-07-22 15:20:00,19.46,19.46,19.45,19.46,255100.0,16.8723,16.8723,16.8636,16.8723,255100.0
2014-07-22 15:30:00,19.46,19.49,19.44,19.48,804200.0,16.8723,16.8983,16.8549,16.8896,804200.0
2014-07-22 15:40:00,19.48,19.5,19.48,19.5,360400.0,16.8896,16.907,16.8896,16.907,360400.0
2014-07-22 15:50:00,19.5,19.5,19.45,19.45,642000.0,16.907,16.907,16.8636,16.8636,642000.0
2014-07-23 09:30:00,19.48,19.51,19.34,19.4,164400.0,16.8896,16.9156,16.7682,16.8203,164400.0
2014-07-23 09:40:00,19.4,19.46,19.35,19.46,153100.0,16.8203,16.8723,16.7769,16.8723,153100.0
2014-07-23 09:50:00,19.46,19.58,19.45,19.57,334700.0,16.8723,16.9763,16.8636,16.9677,334700.0
2014-07-23 10:00:00,19.58,19.58,19.53,19.55,105900.0,16.9763,16.9763,16.933,16.9503,105900.0
2014-07-23 10:10:00,19.56,19.67,19.55,19.67,170900.0,16.959,17.0544,16.9503,17.0544,170900.0
2014-07-23 10:20:00,19.67,19.76,19.67,19.76,134800.0,17.0544,17.1324,17.0544,17.1324,134800.0
2014-07-23 10:30:00,19.76,19.78,19.7,19.75,490000.0,17.1324,17.1497,17.0804,17.1237,490000.0
2014-07-23 10:40:00,19.75,19.88,19.72,19.85,463500.0,17.1237,17.2364,17.0977,17.2104,463500.0
2014-07-23 10:50:00,19.85,19.87,19.81,19.87,130200.0,17.2104,17.2278,17.1757,17.2278,130200.0
2014-07-23 11:00:00,19.86,19.91,19.85,19.87,321200.0,17.2191,17.2624,17.2104,17.2278,321200.0
2014-07-23 11:10:00,19.87,19.87,19.81,19.81,64600.0,17.2278,17.2278,17.1757,17.1757,64600.0
2014-07-23 11:20:00,19.82,19.84,19.8,19.8,101700.0,17.1844,17.2017,17.1671,17.1671,101700.0
2014-07-23 11:30:00,19.81,19.81,19.75,19.77,134700.0,17.1757,17.1757,17.1237,17.1411,134700.0
2014-07-23 11:40:00,19.77,19.77,19.75,19.76,68500.0,17.1411,17.1411,17.1237,17.1324,68500.0
2014-07-23 11:50:00,19.76,19.81,19.75,19.79,136500.0,17.1324,17.1757,17.1237,17.1584,136500.0
2014-07-23 12:00:00,19.8,19.8,19.77,19.78,68100.0,17.1671,17.1671,17.1411,17.1497,68100.0
2014-07-23 12:10:00,19.78,19.78,19.75,19.75,49900.0,17.1497,17.1497,17.1237,17.1237,49900.0
2014-07-23 12:20:00,19.76,19.76,19.71,19.71,89800.0,17.1324,17.1324,17.089,17.089,89800.0
2014-07-23 12:30:00,19.71,19.75,19.71,19.73,105800.0,17.089,17.1237,17.089,17.1064,105800.0
2014-07-23 12:40:00,19.74,19.8,19.73,19.79,115100.0,17.115,17.1671,17.1064,17.1584,115100.0
2014-07-23 12:50:00,19.79,19.8,19.77,19.8,105700.0,17.1584,17.1671,17.1411,17.1671,105700.0
2014-07-23 13:00:00,19.8,19.8,19.78,19.79,64500.0,17.1671,17.1671,17.1497,17.1584,64500.0
2014-07-23 13:10:00,19.79,19.79,19.78,19.79,57300.0,17.1584,17.1584,17.1497,17.1584,57300.0
2014-07-23 13:20:00,19.79,19.82,19.77,19.8,162400.0,17.1584,17.1844,17.1411,17.1671,162400.0
2014-07-23 13:30:00,19.8,19.8,19.73,19.73,167000.0,17.1671,17.1671,17.1064,17.1064,167000.0
2014-07-23 13:40:00,19.73,19.78,19.73,19.78,77400.0,17.1064,17.1497,17.1064,17.1497,77400.0
2014-07-23 13:50:00,19.78,19.82,19.78,19.81,93600.0,17.1497,17.1844,17.1497,17.1757,93600.0
2014-07-23 14:00:00,19.82,19.84,19.82,19.84,288300.0,17.1844,17.2017,17.1844,17.2017,288300.0
2014-07-23 14:10:00,19.84,19.84,19.83,19.84,166000.0,17.2017,17.2017,17.1931,17.2017,166000.0
2014-07-23 14:20:00,19.84,19.84,19.83,19.84,71700.0,17.2017,17.2017,17.1931,17.2017,71700.0
2014-07-23 14:30:00,19.84,19.84,19.81,19.82,149400.0,17.2017,17.2017,17.1757,17.1844,149400.0
2014-07-23 14:40:00,19.82,19.84,19.8,19.83,71100.0,17.1844,17.2017,17.1671,17.1931,71100.0
2014-07-23 14:50:00,19.84,19.84,19.82,19.82,57200.0,17.2017,17.2017,17.1844,17.1844,57200.0
2014-07-23 15:00:00,19.82,19.83,19.8,19.83,190900.0,17.1844,17.1931,17.1671,17.1931,190900.0
2014-07-23 15:10:00,19.83,19.85,19.82,19.85,166100.0,17.1931,17.2104,17.1844,17.2104,166100.0
2014-07-23 15:20:00,19.84,19.86,19.84,19.86,141000.0,17.2017,17.2191,17.2017,17.2191,141000.0
2014-07-23 15:30:00,19.86,19.86,19.85,19.86,158800.0,17.2191,17.2191,17.2104,17.2191,158800.0
2014-07-23 15:40:00,19.86,19.87,19.85,19.87,295300.0,17.2191,17.2278,17.2104,17.2278,295300.0
2014-07-23 15:50:00,19.87,19.88,19.82,19.83,982700.0,17.2278,17.2364,17.1844,17.1931,982700.0
2014-07-24 09:30:00,19.8,19.83,19.52,19.65,342700.0,17.1671,17.1931,16.9243,17.037,342700.0
2014-07-24 09:40:00,19.65,19.76,19.54,19.72,416900.0,17.037,17.1324,16.9416,17.0977,416900.0
2014-07-24 09:50:00,19.72,19.73,19.55,19.56,193900.0,17.0977,17.1064,16.9503,16.959,193900.0
2014-07-24 10:00:00,19.56,19.6,19.14,19.55,1162900.0,16.959,16.9937,16.5948,16.9503,1162900.0
2014-07-24 10:10:00,19.54,19.55,19.33,19.46,354700.0,16.9416,16.9503,16.7596,16.8723,354700.0
2014-07-24 10:20:00,19.46,19.46,19.22,19.31,511100.0,16.8723,16.8723,16.6642,16.7422,511100.0
2014-07-24 10:30:00,19.31,19.39,19.29,19.34,265400.0,16.7422,16.8116,16.7249,16.7682,265400.0
2014-07-24 10:40:00,19.34,19.44,19.28,19.37,456700.0,16.7682,16.8549,16.7162,16.7942,456700.0
2014-07-24 10:50:00,19.37,19.38,19.23,19.25,466900.0,16.7942,16.8029,16.6729,16.6902,466900.0
2014-07-24 11:00:00,19.25,19.26,19.15,19.2,362400.0,16.6902,16.6989,16.6035,16.6469,362400.0
2014-07-24 11:10:00,19.21,19.26,19.19,19.26,183700.0,16.6555,16.6989,16.6382,16.6989,183700.0
2014-07-24 11:20:00,19.25,19.32,19.25,19.29,261600.0,16.6902,16.7509,16.6902,16.7249,261600.0
2014-07-24 11:30:00,19.28,19.33,19.27,19.31,254100.0,16.7162,16.7596,16.7075,16.7422,254100.0
2014-07-24 11:40:00,19.31,19.32,19.28,19.31,213300.0,16.7422,16.7509,16.7162,16.7422,213300.0
2014-07-24 11:50:00,19.31,19.45,19.3,19.42,383200.0,16.7422,16.8636,16.7336,16.8376,383200.0
2014-07-24 12:00:00,19.43,19.43,19.36,19.39,209400.0,16.8463,16.8463,16.7856,16.8116,209400.0
2014-07-24 12:10:00,19.39,19.46,19.38,19.38,314100.0,16.8116,16.8723,16.8029,16.8029,314100.0
2014-07-24 12:20:00,19.38,19.39,19.35,19.38,106400.0,16.8029,16.8116,16.7769,16.8029,106400.0
2014-07-24 12:30:00,19.38,19.42,19.37,19.41,179700.0,16.8029,16.8376,16.7942,16.8289,179700.0
2014-07-24 12:40:00,19.41,19.43,19.4,19.41,97200.0,16.8289,16.8463,16.8203,16.8289,97200.0
2014-07-24 12:50:00,19.41,19.42,19.4,19.4,88700.0,16.8289,16.8376,16.8203,16.8203,88700.0
2014-07-24 13:00:00,19.41,19.41,19.33,19.33,239600.0,16.8289,16.8289,16.7596,16.7596,239600.0
2014-07-24 13:10:00,19.33,19.34,19.29,19.3,214000.0,16.7596,16.7682,16.7249,16.7336,214000.0
2014-07-24 13:20:00,19.3,19.3,19.25,19.26,284000.0,16.7336,16.7336,16.6902,16.6989,284000.0
2014-07-24 13:30:00,19.27,19.27,19.2,19.21,163000.0,16.7075,16.7075,16.6469,16.6555,163000.0
2014-07-24 13:40:00,19.21,19.28,19.21,19.22,145100.0,16.6555,16.7162,16.6555,16.6642,145100.0
2014-07-24 13:50:00,19.22,19.3,19.22,19.29,194700.0,16.6642,16.7336,16.6642,16.7249,194700.0
2014-07-24 14:00:00,19.29,19.3,19.25,19.25,128500.0,16.7249,16.7336,16.6902,16.6902,128500.0
2014-07-24 14:10:00,19.24,19.25,19.22,19.23,117400.0,16.6815,16.6902,16.6642,16.6729,117400.0
2014-07-24 14:20:00,19.23,19.23,19.2,19.21,480800.0,16.6729,16.6729,16.6469,16.6555,480800.0
2014-07-24 14:30:00,19.21,19.22,19.2,19.2,200000.0,16.6555,16.6642,16.6469,16.6469,200000.0
2014-07-24 14:40:00,19.2,19.21,19.15,19.16,226300.0,16.6469,16.6555,16.6035,16.6122,226300.0
2014-07-24 14:50:00,19.15,19.22,19.15,19.19,311800.0,16.6035,16.6642,16.6035,16.6382,311800.0
2014-07-24 15:00:00,19.18,19.19,19.16,19.16,142200.0,16.6295,16.6382,16.6122,16.6122,142200.0
2014-07-24 15:10:00,19.16,19.27,19.16,19.27,431900.0,16.6122,16.7075,16.6122,16.7075,431900.0
2014-07-24 15:20:00,19.27,19.27,19.22,19.22,328300.0,16.7075,16.7075,16.6642,16.6642,328300.0
2014-07-24 15:30:00,19.23,19.29,19.22,19.23,286900.0,16.6729,16.7249,16.6642,16.6729,286900.0
2014-07-24 15:40:00,19.23,19.24,19.21,19.21,408900.0,16.6729,16.6815,16.6555,16.6555,408900.0
2014-07-24 15:50:00,19.21,19.27,19.19,19.25,1159900.0,16.6555,16.7075,16.6382,16.6902,1159900.0
2014-07-25 09:30:00,19.13,19.14,18.95,18.98,427600.0,16.5862,16.5948,16.4301,16.4561,427600.0
2014-07-25 09:40:00,18.98,19.01,18.95,19.0,235000.0,16.4561,16.4821,16.4301,16.4734,235000.0
2014-07-25 09:50:00,19.0,19.04,18.94,18.94,279300.0,16.4734,16.5081,16.4214,16.4214,279300.0
2014-07-25 10:00:00,18.95,18.95,18.82,18.85,438000.0,16.4301,16.4301,16.3174,16.3434,438000.0
2014-07-25 10:10:00,18.85,18.9,18.78,18.8,520900.0,16.3434,16.3867,16.2827,16.3,520900.0
2014-07-25 10:20:00,18.8,18.81,18.78,18.8,360100.0,16.3,16.3087,16.2827,16.3,360100.0
2014-07-25 10:30:00,18.8,18.93,18.79,18.93,263600.0,16.3,16.4128,16.2914,16.4128,263600.0
2014-07-25 10:40:00,18.93,19.01,18.92,19.01,104200.0,16.4128,16.4821,16.4041,16.4821,104200.0
2014-07-25 10:50:00,19.02,19.06,18.94,18.95,238100.0,16.4908,16.5255,16.4214,16.4301,238100.0
2014-07-25 11:00:00,18.95,18.96,18.89,18.94,238800.0,16.4301,16.4388,16.3781,16.4214,238800.0
2014-07-25 11:10:00,18.94,18.94,18.89,18.94,164700.0,16.4214,16.4214,16.3781,16.4214,164700.0
2014-07-25 11:20:00,18.93,18.98,18.88,18.97,147800.0,16.4128,16.4561,16.3694,16.4474,147800.0
2014-07-25 11:30:00,18.98,19.01,18.93,18.94,196300.0,16.4561,16.4821,16.4128,16.4214,196300.0
2014-07-25 11:40:00,18.94,18.96,18.9,18.91,161300.0,16.4214,16.4388,16.3867,16.3954,161300.0
2014-07-25 11:50:00,18.9,18.91,18.86,18.87,81800.0,16.3867,16.3954,16.3521,16.3607,81800.0
2014-07-25 12:00:00,18.88,18.94,18.88,18.92,91800.0,16.3694,16.4214,16.3694,16.4041,91800.0
2014-07-25 12:10:00,18.92,18.92,18.84,18.85,68900.0,16.4041,16.4041,16.3347,16.3434,68900.0
2014-07-25 12:20:00,18.84,18.85,18.78,18.81,178600.0,16.3347,16.3434,16.2827,16.3087,178600.0
2014-07-25 12:30:00,18.81,18.81,18.79,18.8,49100.0,16.3087,16.3087,16.2914,16.3,49100.0
2014-07-25 12:40:00,18.81,18.81,18.77,18.8,82500.0,16.3087,16.3087,16.274,16.3,82500.0
2014-07-25 12:50:00,18.81,18.84,18.8,18.84,68300.0,16.3087,16.3347,16.3,16.3347,68300.0
2014-07-25 13:00:00,18.84,18.86,18.8,18.8,480000.0,16.3347,16.3521,16.3,16.3,480000.0
2014-07-25 13:10:00,18.8,18.82,18.8,18.82,56100.0,16.3,16.3174,16.3,16.3174,56100.0
2014-07-25 13:20:00,18.81,18.82,18.77,18.78,204200.0,16.3087,16.3174,16.274,16.2827,204200.0
2014-07-25 13:30:00,18.77,18.78,18.74,18.78,212000.0,16.274,16.2827,16.248,16.2827,212000.0
2014-07-25 13:40:00,18.78,18.78,18.77,18.77,84600.0,16.2827,16.2827,16.274,16.274,84600.0
2014-07-25 13:50:00,18.78,18.78,18.73,18.73,137600.0,16.2827,16.2827,16.2394,16.2394,137600.0
2014-07-25 14:00:00,18.73,18.74,18.67,18.68,216800.0,16.2394,16.248,16.1873,16.196,216800.0
2014-07-25 14:10:00,18.68,18.7,18.67,18.7,72900.0,16.196,16.2133,16.1873,16.2133,72900.0
2014-07-25 14:20:00,18.7,18.71,18.69,18.7,124100.0,16.2133,16.222,16.2047,16.2133,124100.0
2014-07-25 14:30:00,18.7,18.7,18.65,18.7,356900.0,16.2133,16.2133,16.17,16.2133,356900.0
2014-07-25 14:40:00,18.7,18.73,18.69,18.73,199700.0,16.2133,16.2394,16.2047,16.2394,199700.0
2014-07-25 14:50:00,18.73,18.73,18.69,18.72,165400.0,16.2394,16.2394,16.2047,16.2307,165400.0
2014-07-25 15:00:00,18.72,18.72,18.65,18.65,195700.0,16.2307,16.2307,16.17,16.17,195700.0
2014-07-25 15:10:00,18.65,18.7,18.65,18.7,165200.0,16.17,16.2133,16.17,16.2133,165200.0
2014-07-25 15:20:00,18.7,18.74,18.69,18.72,208000.0,16.2133,16.248,16.2047,16.2307,208000.0
2014-07-25 15:30:00,18.72,18.73,18.69,18.7,317500.0,16.2307,16.2394,16.2047,16.2133,317500.0
2014-07-25 15:40:00,18.7,18.72,18.67,18.68,452300.0,16.2133,16.2307,16.1873,16.196,452300.0
2014-07-25 15:50:00,18.68,18.75,18.67,18.74,865800.0,16.196,16.2567,16.1873,16.248,865800.0
2014-07-28 09:30:00,18.69,18.78,18.58,18.66,156500.0,16.2047,16.2827,16.1093,16.1787,156500.0
2014-07-28 09:40:00,18.66,18.7,18.54,18.62,285600.0,16.1787,16.2133,16.0746,16.144,285600.0
2014-07-28 09:50:00,18.62,18.65,18.54,18.56,173900.0,16.144,16.17,16.0746,16.092,173900.0
2014-07-28 10:00:00,18.55,18.6,18.43,18.44,428200.0,16.0833,16.1266,15.9792,15.9879,428200.0
2014-07-28 10:10:00,18.44,18.49,18.43,18.45,333400.0,15.9879,16.0313,15.9792,15.9966,333400.0
2014-07-28 10:20:00,18.45,18.47,18.44,18.47,184200.0,15.9966,16.0139,15.9879,16.0139,184200.0
2014-07-28 10:30:00,18.47,18.53,18.46,18.53,110500.0,16.0139,16.0659,16.0053,16.0659,110500.0
2014-07-28 10:40:00,18.53,18.56,18.51,18.56,65300.0,16.0659,16.092,16.0486,16.092,65300.0
2014-07-28 10:50:00,18.56,18.59,18.53,18.54,142400.0,16.092,16.118,16.0659,16.0746,142400.0
2014-07-28 11:00:00,18.54,18.58,18.53,18.58,177200.0,16.0746,16.1093,16.0659,16.1093,177200.0
2014-07-28 11:10:00,18.58,18.61,18.56,18.57,150500.0,16.1093,16.1353,16.092,16.1006,150500.0
2014-07-28 11:20:00,18.57,18.57,18.54,18.57,116200.0,16.1006,16.1006,16.0746,16.1006,116200.0
2014-07-28 11:30:00,18.57,18.57,18.52,18.53,127200.0,16.1006,16.1006,16.0573,16.0659,127200.0
2014-07-28 11:40:00,18.52,18.53,18.47,18.5,129500.0,16.0573,16.0659,16.0139,16.0399,129500.0
2014-07-28 11:50:00,18.5,18.51,18.47,18.5,174800.0,16.0399,16.0486,16.0139,16.0399,174800.0
2014-07-28 12:00:00,18.5,18.53,18.48,18.5,88600.0,16.0399,16.0659,16.0226,16.0399,88600.0
2014-07-28 12:10:00,18.5,18.51,18.41,18.41,120200.0,16.0399,16.0486,15.9619,15.9619,120200.0
2014-07-28 12:20:00,18.42,18.43,18.37,18.42,148700.0,15.9706,15.9792,15.9272,15.9706,148700.0
2014-07-28 12:30:00,18.42,18.46,18.41,18.42,114700.0,15.9706,16.0053,15.9619,15.9706,114700.0
2014-07-28 12:40:00,18.43,18.44,18.41,18.42,80300.0,15.9792,15.9879,15.9619,15.9706,80300.0
2014-07-28 12:50:00,18.42,18.48,18.39,18.48,120000.0,15.9706,16.0226,15.9446,16.0226,120000.0
2014-07-28 13:00:00,18.47,18.48,18.43,18.43,99000.0,16.0139,16.0226,15.9792,15.9792,99000.0
2014-07-28 13:10:00,18.44,18.46,18.43,18.46,72900.0,15.9879,16.0053,15.9792,16.0053,72900.0
2014-07-28 13:20:00,18.46,18.5,18.45,18.46,119700.0,16.0053,16.0399,15.9966,16.0053,119700.0
2014-07-28 13:30:00,18.47,18.57,18.46,18.57,116300.0,16.0139,16.1006,16.0053,16.1006,116300.0
2014-07-28 13:40:00,18.57,18.58,18.51,18.53,113800.0,16.1006,16.1093,16.0486,16.0659,113800.0
2014-07-28 13:50:00,18.53,18.53,18.47,18.52,141800.0,16.0659,16.0659,16.0139,16.0573,141800.0
2014-07-28 14:00:00,18.52,18.52,18.48,18.52,91400.0,16.0573,16.0573,16.0226,16.0573,91400.0
2014-07-28 14:10:00,18.52,18.52,18.47,18.48,68700.0,16.0573,16.0573,16.0139,16.0226,68700.0
2014-07-28 14:20:00,18.48,18.51,18.47,18.51,55400.0,16.0226,16.0486,16.0139,16.0486,55400.0
2014-07-28 14:30:00,18.5,18.52,18.49,18.5,106800.0,16.0399,16.0573,16.0313,16.0399,106800.0
2014-07-28 14:40:00,18.49,18.5,18.44,18.48,135800.0,16.0313,16.0399,15.9879,16.0226,135800.0
2014-07-28 14:50:00,18.47,18.49,18.47,18.47,49900.0,16.0139,16.0313,16.0139,16.0139,49900.0
2014-07-28 15:00:00,18.48,18.48,18.45,18.48,107100.0,16.0226,16.0226,15.9966,16.0226,107100.0
2014-07-28 15:10:00,18.48,18.48,18.44,18.46,101400.0,16.0226,16.0226,15.9879,16.0053,101400.0
2014-07-28 15:20:00,18.46,18.46,18.43,18.43,80200.0,16.0053,16.0053,15.9792,15.9792,80200.0
2014-07-28 15:30:00,18.44,18.49,18.43,18.48,270200.0,15.9879,16.0313,15.9792,16.0226,270200.0
2014-07-28 15:40:00,18.49,18.55,18.48,18.53,634600.0,16.0313,16.0833,16.0226,16.0659,634600.0
2014-07-28 15:50:00,18.53,18.57,18.52,18.54,624100.0,16.0659,16.1006,16.0573,16.0746,624100.0
2014-07-29 09:30:00,18.56,18.58,18.46,18.53,187000.0,16.092,16.1093,16.0053,16.0659,187000.0
2014-07-29 09:40:00,18.54,18.57,18.44,18.54,165000.0,16.0746,16.1006,15.9879,16.0746,165000.0
2014-07-29 09:50:00,18.54,18.62,18.53,18.55,98000.0,16.0746,16.144,16.0659,16.0833,98000.0
2014-07-29 10:00:00,18.55,18.62,18.55,18.59,144200.0,16.0833,16.144,16.0833,16.118,144200.0
2014-07-29 10:10:00,18.59,18.59,18.54,18.57,133900.0,16.118,16.118,16.0746,16.1006,133900.0
2014-07-29 10:20:00,18.57,18.57,18.53,18.54,85100.0,16.1006,16.1006,16.0659,16.0746,85100.0
2014-07-29 10:30:00,18.54,18.55,18.5,18.51,73600.0,16.0746,16.0833,16.0399,16.0486,73600.0
2014-07-29 10:40:00,18.51,18.53,18.5,18.51,55300.0,16.0486,16.0659,16.0399,16.0486,55300.0
2014-07-29 10:50:00,18.5,18.51,18.44,18.47,119900.0,16.0399,16.0486,15.9879,16.0139,119900.0
2014-07-29 11:00:00,18.46,18.48,18.39,18.39,100800.0,16.0053,16.0226,15.9446,15.9446,100800.0
2014-07-29 11:10:00,18.39,18.4,18.34,18.38,197800.0,15.9446,15.9532,15.9012,15.9359,197800.0
2014-07-29 11:20:00,18.39,18.39,18.34,18.34,94300.0,15.9446,15.9446,15.9012,15.9012,94300.0
2014-07-29 11:30:00,18.35,18.35,18.29,18.3,143700.0,15.9099,15.9099,15.8579,15.8665,143700.0
2014-07-29 11:40:00,18.31,18.34,18.3,18.32,114600.0,15.8752,15.9012,15.8665,15.8839,114600.0
2014-07-29 11:50:00,18.32,18.35,18.31,18.35,97600.0,15.8839,15.9099,15.8752,15.9099,97600.0
2014-07-29 12:00:00,18.35,18.36,18.33,18.33,29700.0,15.9099,15.9186,15.8925,15.8925,29700.0
2014-07-29 12:10:00,18.33,18.37,18.33,18.34,44700.0,15.8925,15.9272,15.8925,15.9012,44700.0
2014-07-29 12:20:00,18.34,18.39,18.34,18.37,54000.0,15.9012,15.9446,15.9012,15.9272,54000.0
2014-07-29 12:30:00,18.38,18.39,18.35,18.38,99800.0,15.9359,15.9446,15.9099,15.9359,99800.0
2014-07-29 12:40:00,18.38,18.39,18.36,18.36,76700.0,15.9359,15.9446,15.9186,15.9186,76700.0
2014-07-29 12:50:00,18.36,18.37,18.35,18.36,51100.0,15.9186,15.9272,15.9099,15.9186,51100.0
2014-07-29 13:00:00,18.36,18.37,18.35,18.36,49100.0,15.9186,15.9272,15.9099,15.9186,49100.0
2014-07-29 13:10:00,18.36,18.37,18.34,18.36,80000.0,15.9186,15.9272,15.9012,15.9186,80000.0
2014-07-29 13:20:00,18.36,18.38,18.36,18.38,45600.0,15.9186,15.9359,15.9186,15.9359,45600.0
2014-07-29 13:30:00,18.37,18.38,18.36,18.38,70200.0,15.9272,15.9359,15.9186,15.9359,70200.0
2014-07-29 13:40:00,18.38,18.38,18.37,18.38,29700.0,15.9359,15.9359,15.9272,15.9359,29700.0
2014-07-29 13:50:00,18.38,18.42,18.38,18.42,47900.0,15.9359,15.9706,15.9359,15.9706,47900.0
2014-07-29 14:00:00,18.42,18.43,18.38,18.38,72900.0,15.9706,15.9792,15.9359,15.9359,72900.0
2014-07-29 14:10:00,18.39,18.39,18.34,18.34,67000.0,15.9446,15.9446,15.9012,15.9012,67000.0
2014-07-29 14:20:00,18.34,18.36,18.32,18.36,116600.0,15.9012,15.9186,15.8839,15.9186,116600.0
2014-07-29 14:30:00,18.36,18.38,18.36,18.36,41800.0,15.9186,15.9359,15.9186,15.9186,41800.0
2014-07-29 14:40:00,18.36,18.38,18.35,18.36,86900.0,15.9186,15.9359,15.9099,15.9186,86900.0
2014-07-29 14:50:00,18.36,18.36,18.35,18.36,31800.0,15.9186,15.9186,15.9099,15.9186,31800.0
2014-07-29 15:00:00,18.35,18.39,18.33,18.38,138600.0,15.9099,15.9446,15.8925,15.9359,138600.0
2014-07-29 15:10:00,18.39,18.39,18.38,18.38,44500.0,15.9446,15.9446,15.9359,15.9359,44500.0
2014-07-29 15:20:00,18.38,18.42,18.37,18.37,190000.0,15.9359,15.9706,15.9272,15.9272,190000.0
2014-07-29 15:30:00,18.37,18.4,18.37,18.39,147700.0,15.9272,15.9532,15.9272,15.9446,147700.0
2014-07-29 15:40:00,18.4,18.41,18.36,18.39,295600.0,15.9532,15.9619,15.9186,15.9446,295600.0
2014-07-29 15:50:00,18.39,18.39,18.38,18.39,517600.0,15.9446,15.9446,15.9359,15.9446,517600.0
2014-07-30 09:30:00,18.41,18.48,18.36,18.36,115900.0,15.9619,16.0226,15.9186,15.9186,115900.0
2014-07-30 09:40:00,18.36,18.4,18.36,18.4,78600.0,15.9186,15.9532,15.9186,15.9532,78600.0
2014-07-30 09:50:00,18.4,18.42,18.35,18.35,116200.0,15.9532,15.9706,15.9099,15.9099,116200.0
2014-07-30 10:00:00,18.34,18.36,18.26,18.29,239900.0,15.9012,15.9186,15.8318,15.8579,239900.0
2014-07-30 10:10:00,18.29,18.36,18.28,18.36,40900.0,15.8579,15.9186,15.8492,15.9186,40900.0
2014-07-30 10:20:00,18.36,18.37,18.32,18.33,47200.0,15.9186,15.9272,15.8839,15.8925,47200.0
2014-07-30 10:30:00,18.32,18.35,18.29,18.3,77500.0,15.8839,15.9099,15.8579,15.8665,77500.0
2014-07-30 10:40:00,18.3,18.31,18.25,18.28,100800.0,15.8665,15.8752,15.8232,15.8492,100800.0
2014-07-30 10:50:00,18.28,18.32,18.27,18.28,82900.0,15.8492,15.8839,15.8405,15.8492,82900.0
2014-07-30 11:00:00,18.28,18.29,18.25,18.26,148700.0,15.8492,15.8579,15.8232,15.8318,148700.0
2014-07-30 11:10:00,18.27,18.28,18.25,18.27,36500.0,15.8405,15.8492,15.8232,15.8405,36500.0
2014-07-30 11:20:00,18.27,18.28,18.25,18.26,51200.0,15.8405,15.8492,15.8232,15.8318,51200.0
2014-07-30 11:30:00,18.26,18.27,18.25,18.25,42200.0,15.8318,15.8405,15.8232,15.8232,42200.0
2014-07-30 11:40:00,18.25,18.26,18.21,18.22,60500.0,15.8232,15.8318,15.7885,15.7972,60500.0
2014-07-30 11:50:00,18.21,18.24,18.16,18.17,103300.0,15.7885,15.8145,15.7451,15.7538,103300.0
2014-07-30 12:00:00,18.17,18.18,18.14,18.14,93200.0,15.7538,15.7625,15.7278,15.7278,93200.0
2014-07-30 12:10:00,18.14,18.17,18.12,18.13,192000.0,15.7278,15.7538,15.7105,15.7191,192000.0
2014-07-30 12:20:00,18.12,18.15,18.12,18.14,114500.0,15.7105,15.7365,15.7105,15.7278,114500.0
2014-07-30 12:30:00,18.14,18.16,18.12,18.15,341600.0,15.7278,15.7451,15.7105,15.7365,341600.0
2014-07-30 12:40:00,18.14,18.17,18.13,18.16,53100.0,15.7278,15.7538,15.7191,15.7451,53100.0
2014-07-30 12:50:00,18.16,18.16,18.14,18.14,61800.0,15.7451,15.7451,15.7278,15.7278,61800.0
2014-07-30 13:00:00,18.15,18.15,18.11,18.12,33900.0,15.7365,15.7365,15.7018,15.7105,33900.0
2014-07-30 13:10:00,18.12,18.12,18.05,18.05,68300.0,15.7105,15.7105,15.6498,15.6498,68300.0
2014-07-30 13:20:00,18.05,18.06,18.0,18.03,187400.0,15.6498,15.6584,15.6064,15.6324,187400.0
2014-07-30 13:30:00,18.03,18.08,18.03,18.05,58500.0,15.6324,15.6758,15.6324,15.6498,58500.0
2014-07-30 13:40:00,18.05,18.07,18.04,18.06,58000.0,15.6498,15.6671,15.6411,15.6584,58000.0
2014-07-30 13:50:00,18.07,18.1,18.05,18.05,89500.0,15.6671,15.6931,15.6498,15.6498,89500.0
2014-07-30 14:00:00,18.05,18.15,18.04,18.11,146200.0,15.6498,15.7365,15.6411,15.7018,146200.0
2014-07-30 14:10:00,18.12,18.18,18.11,18.15,122100.0,15.7105,15.7625,15.7018,15.7365,122100.0
2014-07-30 14:20:00,18.15,18.16,18.11,18.14,73000.0,15.7365,15.7451,15.7018,15.7278,73000.0
2014-07-30 14:30:00,18.14,18.15,18.09,18.1,74400.0,15.7278,15.7365,15.6845,15.6931,74400.0
2014-07-30 14:40:00,18.1,18.13,18.07,18.11,175700.0,15.6931,15.7191,15.6671,15.7018,175700.0
2014-07-30 14:50:00,18.11,18.12,18.1,18.11,96500.0,15.7018,15.7105,15.6931,15.7018,96500.0
2014-07-30 15:00:00,18.11,18.11,18.07,18.07,129100.0,15.7018,15.7018,15.6671,15.6671,129100.0
2014-07-30 15:10:00,18.07,18.1,18.06,18.09,139500.0,15.6671,15.6931,15.6584,15.6845,139500.0
2014-07-30 15:20:00,18.09,18.1,18.08,18.08,127400.0,15.6845,15.6931,15.6758,15.6758,127400.0
2014-07-30 15:30:00,18.09,18.11,18.08,18.09,124400.0,15.6845,15.7018,15.6758,15.6845,124400.0
2014-07-30 15:40:00,18.09,18.12,18.08,18.12,219400.0,15.6845,15.7105,15.6758,15.7105,219400.0
2014-07-30 15:50:00,18.12,18.15,18.11,18.14,540300.0,15.7105,15.7365,15.7018,15.7278,540300.0
2014-07-31 09:30:00,17.98,17.98,17.51,17.79,665600.0,15.5891,15.5891,15.1816,15.4243,665600.0
2014-07-31 09:40:00,17.8,17.84,17.72,17.84,345300.0,15.433,15.4677,15.3637,15.4677,345300.0
2014-07-31 09:50:00,17.84,17.91,17.83,17.85,248700.0,15.4677,15.5284,15.459,15.4764,248700.0
2014-07-31 10:00:00,17.85,17.85,17.73,17.73,116700.0,15.4764,15.4764,15.3723,15.3723,116700.0
2014-07-31 10:10:00,17.73,17.78,17.73,17.75,135000.0,15.3723,15.4157,15.3723,15.3897,135000.0
2014-07-31 10:20:00,17.75,17.75,17.7,17.71,125200.0,15.3897,15.3897,15.3463,15.355,125200.0
2014-07-31 10:30:00,17.71,17.74,17.7,17.73,125400.0,15.355,15.381,15.3463,15.3723,125400.0
2014-07-31 10:40:00,17.73,17.78,17.73,17.73,168400.0,15.3723,15.4157,15.3723,15.3723,168400.0
2014-07-31 10:50:00,17.74,17.74,17.61,17.61,218400.0,15.381,15.381,15.2683,15.2683,218400.0
2014-07-31 11:00:00,17.61,17.7,17.61,17.7,122200.0,15.2683,15.3463,15.2683,15.3463,122200.0
2014-07-31 11:10:00,17.69,17.71,17.68,17.69,86900.0,15.3376,15.355,15.329,15.3376,86900.0
2014-07-31 11:20:00,17.7,17.72,17.68,17.69,71600.0,15.3463,15.3637,15.329,15.3376,71600.0
2014-07-31 11:30:00,17.68,17.68,17.62,17.66,128600.0,15.329,15.329,15.277,15.3116,128600.0
2014-07-31 11:40:00,17.66,17.68,17.63,17.64,135400.0,15.3116,15.329,15.2856,15.2943,135400.0
2014-07-31 11:50:00,17.64,17.64,17.57,17.58,137100.0,15.2943,15.2943,15.2336,15.2423,137100.0
2014-07-31 12:00:00,17.58,17.63,17.57,17.62,113100.0,15.2423,15.2856,15.2336,15.277,113100.0
2014-07-31 12:10:00,17.61,17.62,17.56,17.59,147500.0,15.2683,15.277,15.2249,15.2509,147500.0
2014-07-31 12:20:00,17.6,17.64,17.57,17.63,78600.0,15.2596,15.2943,15.2336,15.2856,78600.0
2014-07-31 12:30:00,17.64,17.71,17.64,17.71,121000.0,15.2943,15.355,15.2943,15.355,121000.0
2014-07-31 12:40:00,17.71,17.75,17.68,17.73,115100.0,15.355,15.3897,15.329,15.3723,115100.0
2014-07-31 12:50:00,17.74,17.75,17.72,17.75,56200.0,15.381,15.3897,15.3637,15.3897,56200.0
2014-07-31 13:00:00,17.75,17.77,17.74,17.76,74400.0,15.3897,15.407,15.381,15.3983,74400.0
2014-07-31 13:10:00,17.76,17.77,17.72,17.73,155100.0,15.3983,15.407,15.3637,15.3723,155100.0
2014-07-31 13:20:00,17.73,17.73,17.71,17.73,75100.0,15.3723,15.3723,15.355,15.3723,75100.0
2014-07-31 13:30:00,17.73,17.8,17.72,17.8,147200.0,15.3723,15.433,15.3637,15.433,147200.0
2014-07-31 13:40:00,17.8,17.8,17.73,17.74,105000.0,15.433,15.433,15.3723,15.381,105000.0
2014-07-31 13:50:00,17.74,17.76,17.71,17.75,87400.0,15.381,15.3983,15.355,15.3897,87400.0
2014-07-31 14:00:00,17.75,17.8,17.75,17.79,155500.0,15.3897,15.433,15.3897,15.4243,155500.0
2014-07-31 14:10:00,17.79,17.79,17.76,17.79,132700.0,15.4243,15.4243,15.3983,15.4243,132700.0
2014-07-31 14:20:00,17.79,17.8,17.76,17.78,94000.0,15.4243,15.433,15.3983,15.4157,94000.0
2014-07-31 14:30:00,17.78,17.79,17.73,17.75,82900.0,15.4157,15.4243,15.3723,15.3897,82900.0
2014-07-31 14:40:00,17.74,17.75,17.7,17.71,98200.0,15.381,15.3897,15.3463,15.355,98200.0
2014-07-31 14:50:00,17.71,17.73,17.67,17.69,119800.0,15.355,15.3723,15.3203,15.3376,119800.0
2014-07-31 15:00:00,17.69,17.73,17.68,17.68,96500.0,15.3376,15.3723,15.329,15.329,96500.0
2014-07-31 15:10:00,17.68,17.7,17.66,17.66,178400.0,15.329,15.3463,15.3116,15.3116,178400.0
2014-07-31 15:20:00,17.67,17.67,17.63,17.63,108800.0,15.3203,15.3203,15.2856,15.2856,108800.0
2014-07-31 15:30:00,17.63,17.67,17.63,17.66,229100.0,15.2856,15.3203,15.2856,15.3116,229100.0
2014-07-31 15:40:00,17.66,17.67,17.65,17.66,428900.0,15.3116,15.3203,15.303,15.3116,428900.0
2014-07-31 15:50:00,17.66,17.66,17.64,17.64,730200.0,15.3116,15.3116,15.2943,15.2943,730200.0
2014-08-01 09:30:00,17.63,17.93,17.62,17.9,383600.0,15.2856,15.5457,15.277,15.5197,383600.0
2014-08-01 09:40:00,17.89,17.9,17.76,17.82,221100.0,15.5111,15.5197,15.3983,15.4504,221100.0
2014-08-01 09:50:00,17.83,17.83,17.77,17.83,176200.0,15.459,15.459,15.407,15.459,176200.0
2014-08-01 10:00:00,17.82,17.91,17.79,17.86,376100.0,15.4504,15.5284,15.4243,15.485,376100.0
2014-08-01 10:10:00,17.86,17.86,17.76,17.76,221000.0,15.485,15.485,15.3983,15.3983,221000.0
2014-08-01 10:20:00,17.77,17.82,17.76,17.81,108900.0,15.407,15.4504,15.3983,15.4417,108900.0
2014-08-01 10:30:00,17.81,17.81,17.71,17.77,114700.0,15.4417,15.4417,15.355,15.407,114700.0
2014-08-01 10:40:00,17.76,17.78,17.73,17.73,61100.0,15.3983,15.4157,15.3723,15.3723,61100.0
2014-08-01 10:50:00,17.73,17.74,17.68,17.7,61000.0,15.3723,15.381,15.329,15.3463,61000.0
2014-08-01 11:00:00,17.7,17.7,17.65,17.66,107500.0,15.3463,15.3463,15.303,15.3116,107500.0
2014-08-01 11:10:00,17.66,17.67,17.63,17.64,96100.0,15.3116,15.3203,15.2856,15.2943,96100.0
2014-08-01 11:20:00,17.63,17.67,17.62,17.63,57500.0,15.2856,15.3203,15.277,15.2856,57500.0
2014-08-01 11:30:00,17.63,17.65,17.6,17.61,86500.0,15.2856,15.303,15.2596,15.2683,86500.0
2014-08-01 11:40:00,17.6,17.63,17.6,17.61,80400.0,15.2596,15.2856,15.2596,15.2683,80400.0
2014-08-01 11:50:00,17.61,17.62,17.55,17.56,100800.0,15.2683,15.277,15.2163,15.2249,100800.0
2014-08-01 12:00:00,17.56,17.61,17.56,17.61,44800.0,15.2249,15.2683,15.2249,15.2683,44800.0
2014-08-01 12:10:00,17.6,17.65,17.6,17.63,78600.0,15.2596,15.303,15.2596,15.2856,78600.0
2014-08-01 12:20:00,17.64,17.68,17.64,17.66,85500.0,15.2943,15.329,15.2943,15.3116,85500.0
2014-08-01 12:30:00,17.66,17.68,17.61,17.62,71100.0,15.3116,15.329,15.2683,15.277,71100.0
2014-08-01 12:40:00,17.62,17.66,17.61,17.63,127400.0,15.277,15.3116,15.2683,15.2856,127400.0
2014-08-01 12:50:00,17.62,17.67,17.61,17.64,72800.0,15.277,15.3203,15.2683,15.2943,72800.0
2014-08-01 13:00:00,17.64,17.66,17.62,17.65,76100.0,15.2943,15.3116,15.277,15.303,76100.0
2014-08-01 13:10:00,17.65,17.68,17.63,17.67,62400.0,15.303,15.329,15.2856,15.3203,62400.0
2014-08-01 13:20:00,17.67,17.71,17.65,17.71,109700.0,15.3203,15.355,15.303,15.355,109700.0
2014-08-01 13:30:00,17.71,17.71,17.64,17.67,97600.0,15.355,15.355,15.2943,15.3203,97600.0
2014-08-01 13:40:00,17.66,17.7,17.64,17.69,63400.0,15.3116,15.3463,15.2943,15.3376,63400.0
2014-08-01 13:50:00,17.7,17.71,17.67,17.7,60700.0,15.3463,15.355,15.3203,15.3463,60700.0
2014-08-01 14:00:00,17.7,17.72,17.66,17.72,118200.0,15.3463,15.3637,15.3116,15.3637,118200.0
2014-08-01 14:10:00,17.71,17.76,17.7,17.76,93900.0,15.355,15.3983,15.3463,15.3983,93900.0
2014-08-01 14:20:00,17.75,17.76,17.69,17.7,91000.0,15.3897,15.3983,15.3376,15.3463,91000.0
2014-08-01 14:30:00,17.7,17.72,17.69,17.72,81700.0,15.3463,15.3637,15.3376,15.3637,81700.0
2014-08-01 14:40:00,17.72,17.73,17.67,17.68,131300.0,15.3637,15.3723,15.3203,15.329,131300.0
2014-08-01 14:50:00,17.67,17.68,17.65,17.66,101400.0,15.3203,15.329,15.303,15.3116,101400.0
2014-08-01 15:00:00,17.66,17.7,17.64,17.68,120800.0,15.3116,15.3463,15.2943,15.329,120800.0
2014-08-01 15:10:00,17.69,17.71,17.67,17.69,100600.0,15.3376,15.355,15.3203,15.3376,100600.0
2014-08-01 15:20:00,17.69,17.7,17.65,17.66,105800.0,15.3376,15.3463,15.303,15.3116,105800.0
2014-08-01 15:30:00,17.65,17.67,17.64,17.66,118400.0,15.303,15.3203,15.2943,15.3116,118400.0
2014-08-01 15:40:00,17.67,17.67,17.63,17.65,238200.0,15.3203,15.3203,15.2856,15.303,238200.0
2014-08-01 15:50:00,17.65,17.66,17.62,17.64,504400.0,15.303,15.3116,15.277,15.2943,504400.0
2014-08-04 09:30:00,17.74,17.88,17.72,17.83,199800.0,15.381,15.5024,15.3637,15.459,199800.0
2014-08-04 09:40:00,17.83,17.88,17.81,17.86,208700.0,15.459,15.5024,15.4417,15.485,208700.0
2014-08-04 09:50:00,17.87,17.94,17.85,17.94,202200.0,15.4937,15.5544,15.4764,15.5544,202200.0
2014-08-04 10:00:00,17.93,17.94,17.86,17.87,109900.0,15.5457,15.5544,15.485,15.4937,109900.0
2014-08-04 10:10:00,17.87,17.88,17.79,17.81,87900.0,15.4937,15.5024,15.4243,15.4417,87900.0
2014-08-04 10:20:00,17.81,17.84,17.79,17.81,66500.0,15.4417,15.4677,15.4243,15.4417,66500.0
2014-08-04 10:30:00,17.81,17.85,17.79,17.84,318500.0,15.4417,15.4764,15.4243,15.4677,318500.0
2014-08-04 10:40:00,17.83,17.85,17.8,17.82,226400.0,15.459,15.4764,15.433,15.4504,226400.0
2014-08-04 10:50:00,17.82,17.84,17.75,17.77,140100.0,15.4504,15.4677,15.3897,15.407,140100.0
2014-08-04 11:00:00,17.77,17.79,17.73,17.77,208400.0,15.407,15.4243,15.3723,15.407,208400.0
2014-08-04 11:10:00,17.77,17.78,17.74,17.74,153700.0,15.407,15.4157,15.381,15.381,153700.0
2014-08-04 11:20:00,17.74,17.78,17.73,17.77,138700.0,15.381,15.4157,15.3723,15.407,138700.0
2014-08-04 11:30:00,17.77,17.77,17.72,17.72,115100.0,15.407,15.407,15.3637,15.3637,115100.0
2014-08-04 11:40:00,17.72,17.73,17.67,17.71,85400.0,15.3637,15.3723,15.3203,15.355,85400.0
2014-08-04 11:50:00,17.7,17.71,17.67,17.67,40000.0,15.3463,15.355,15.3203,15.3203,40000.0
2014-08-04 12:00:00,17.68,17.69,17.65,17.66,64200.0,15.329,15.3376,15.303,15.3116,64200.0
2014-08-04 12:10:00,17.65,17.66,17.62,17.65,60900.0,15.303,15.3116,15.277,15.303,60900.0
2014-08-04 12:20:00,17.65,17.69,17.64,17.69,53300.0,15.303,15.3376,15.2943,15.3376,53300.0
2014-08-04 12:30:00,17.69,17.71,17.66,17.7,71400.0,15.3376,15.355,15.3116,15.3463,71400.0
2014-08-04 12:40:00,17.69,17.71,17.66,17.66,53700.0,15.3376,15.355,15.3116,15.3116,53700.0
2014-08-04 12:50:00,17.66,17.67,17.65,17.66,57900.0,15.3116,15.3203,15.303,15.3116,57900.0
2014-08-04 13:00:00,17.65,17.66,17.62,17.62,58100.0,15.303,15.3116,15.277,15.277,58100.0
2014-08-04 13:10:00,17.62,17.63,17.57,17.58,73500.0,15.277,15.2856,15.2336,15.2423,73500.0
2014-08-04 13:20:00,17.58,17.61,17.58,17.59,54500.0,15.2423,15.2683,15.2423,15.2509,54500.0
2014-08-04 13:30:00,17.59,17.62,17.58,17.59,70000.0,15.2509,15.277,15.2423,15.2509,70000.0
2014-08-04 13:40:00,17.59,17.67,17.59,17.66,52400.0,15.2509,15.3203,15.2509,15.3116,52400.0
2014-08-04 13:50:00,17.66,17.68,17.65,17.66,98500.0,15.3116,15.329,15.303,15.3116,98500.0
2014-08-04 14:00:00,17.66,17.67,17.64,17.64,41900.0,15.3116,15.3203,15.2943,15.2943,41900.0
2014-08-04 14:10:00,17.64,17.66,17.62,17.65,76900.0,15.2943,15.3116,15.277,15.303,76900.0
2014-08-04 14:20:00,17.65,17.66,17.64,17.66,30400.0,15.303,15.3116,15.2943,15.3116,30400.0
2014-08-04 14:30:00,17.66,17.7,17.65,17.7,44200.0,15.3116,15.3463,15.303,15.3463,44200.0
2014-08-04 14:40:00,17.7,17.74,17.7,17.73,73800.0,15.3463,15.381,15.3463,15.3723,73800.0
2014-08-04 14:50:00,17.74,17.77,17.73,17.77,109900.0,15.381,15.407,15.3723,15.407,109900.0
2014-08-04 15:00:00,17.77,17.77,17.72,17.72,186300.0,15.407,15.407,15.3637,15.3637,186300.0
2014-08-04 15:10:00,17.71,17.75,17.71,17.74,152500.0,15.355,15.3897,15.355,15.381,152500.0
2014-08-04 15:20:00,17.75,17.76,17.73,17.76,187600.0,15.3897,15.3983,15.3723,15.3983,187600.0
2014-08-04 15:30:00,17.75,17.79,17.75,17.79,171800.0,15.3897,15.4243,15.3897,15.4243,171800.0
2014-08-04 15:40:00,17.79,17.8,17.75,17.76,366800.0,15.4243,15.433,15.3897,15.3983,366800.0
2014-08-04 15:50:00,17.76,17.77,17.75,17.77,502900.0,15.3983,15.407,15.3897,15.407,502900.0
2014-08-05 09:30:00,17.65,17.8,17.61,17.78,182300.0,15.303,15.433,15.2683,15.4157,182300.0
2014-08-05 09:40:00,17.77,17.83,17.7,17.78,194800.0,15.407,15.459,15.3463,15.4157,194800.0
2014-08-05 09:50:00,17.78,17.84,17.75,17.82,135200.0,15.4157,15.4677,15.3897,15.4504,135200.0
2014-08-05 10:00:00,17.82,17.82,17.74,17.77,104400.0,15.4504,15.4504,15.381,15.407,104400.0
2014-08-05 10:10:00,17.78,17.81,17.74,17.76,197600.0,15.4157,15.4417,15.381,15.3983,197600.0
2014-08-05 10:20:00,17.76,17.83,17.75,17.82,65000.0,15.3983,15.459,15.3897,15.4504,65000.0
2014-08-05 10:30:00,17.82,17.9,17.8,17.82,146400.0,15.4504,15.5197,15.433,15.4504,146400.0
2014-08-05 10:40:00,17.83,17.86,17.8,17.86,65700.0,15.459,15.485,15.433,15.485,65700.0
2014-08-05 10:50:00,17.86,17.86,17.8,17.83,101600.0,15.485,15.485,15.433,15.459,101600.0
2014-08-05 11:00:00,17.83,17.84,17.78,17.8,111600.0,15.459,15.4677,15.4157,15.433,111600.0
2014-08-05 11:10:00,17.8,17.85,17.78,17.84,104800.0,15.433,15.4764,15.4157,15.4677,104800.0
2014-08-05 11:20:00,17.84,17.86,17.79,17.8,136200.0,15.4677,15.485,15.4243,15.433,136200.0
2014-08-05 11:30:00,17.8,17.82,17.75,17.81,103000.0,15.433,15.4504,15.3897,15.4417,103000.0
2014-08-05 11:40:00,17.81,17.82,17.76,17.76,67600.0,15.4417,15.4504,15.3983,15.3983,67600.0
2014-08-05 11:50:00,17.77,17.79,17.76,17.78,41900.0,15.407,15.4243,15.3983,15.4157,41900.0
2014-08-05 12:00:00,17.78,17.8,17.73,17.74,56600.0,15.4157,15.433,15.3723,15.381,56600.0
2014-08-05 12:10:00,17.75,17.76,17.73,17.74,31900.0,15.3897,15.3983,15.3723,15.381,31900.0
2014-08-05 12:20:00,17.75,17.76,17.7,17.71,40300.0,15.3897,15.3983,15.3463,15.355,40300.0
2014-08-05 12:30:00,17.72,17.75,17.71,17.73,53700.0,15.3637,15.3897,15.355,15.3723,53700.0
2014-08-05 12:40:00,17.72,17.74,17.7,17.72,32300.0,15.3637,15.381,15.3463,15.3637,32300.0
2014-08-05 12:50:00,17.72,17.75,17.7,17.74,36000.0,15.3637,15.3897,15.3463,15.381,36000.0
2014-08-05 13:00:00,17.74,17.75,17.7,17.7,67100.0,15.381,15.3897,15.3463,15.3463,67100.0
2014-08-05 13:10:00,17.7,17.72,17.69,17.71,53000.0,15.3463,15.3637,15.3376,15.355,53000.0
2014-08-05 13:20:00,17.71,17.72,17.68,17.68,54500.0,15.355,15.3637,15.329,15.329,54500.0
2014-08-05 13:30:00,17.68,17.69,17.59,17.6,86700.0,15.329,15.3376,15.2509,15.2596,86700.0
2014-08-05 13:40:00,17.59,17.61,17.54,17.6,143200.0,15.2509,15.2683,15.2076,15.2596,143200.0
2014-08-05 13:50:00,17.6,17.64,17.58,17.6,103700.0,15.2596,15.2943,15.2423,15.2596,103700.0
2014-08-05 14:00:00,17.61,17.62,17.5,17.5,126600.0,15.2683,15.277,15.1729,15.1729,126600.0
2014-08-05 14:10:00,17.51,17.57,17.51,17.55,53900.0,15.1816,15.2336,15.1816,15.2163,53900.0
2014-08-05 14:20:00,17.56,17.62,17.56,17.61,50400.0,15.2249,15.277,15.2249,15.2683,50400.0
2014-08-05 14:30:00,17.61,17.66,17.61,17.62,63500.0,15.2683,15.3116,15.2683,15.277,63500.0
2014-08-05 14:40:00,17.62,17.63,17.59,17.61,73200.0,15.277,15.2856,15.2509,15.2683,73200.0
2014-08-05 14:50:00,17.61,17.63,17.59,17.6,41200.0,15.2683,15.2856,15.2509,15.2596,41200.0
2014-08-05 15:00:00,17.6,17.61,17.56,17.56,103300.0,15.2596,15.2683,15.2249,15.2249,103300.0
2014-08-05 15:10:00,17.57,17.61,17.55,17.61,113800.0,15.2336,15.2683,15.2163,15.2683,113800.0
2014-08-05 15:20:00,17.61,17.62,17.59,17.6,105700.0,15.2683,15.277,15.2509,15.2596,105700.0
2014-08-05 15:30:00,17.6,17.65,17.59,17.62,272800.0,15.2596,15.303,15.2509,15.277,272800.0
2014-08-05 15:40:00,17.61,17.62,17.59,17.61,287500.0,15.2683,15.277,15.2509,15.2683,287500.0
2014-08-05 15:50:00,17.61,17.64,17.6,17.61,361600.0,15.2683,15.2943,15.2596,15.2683,361600.0
2014-08-06 09:30:00,17.53,17.71,17.5,17.68,330800.0,15.1989,15.355,15.1729,15.329,330800.0
2014-08-06 09:40:00,17.69,17.77,17.69,17.74,147000.0,15.3376,15.407,15.3376,15.381,147000.0
2014-08-06 09:50:00,17.75,17.78,17.72,17.73,102300.0,15.3897,15.4157,15.3637,15.3723,102300.0
2014-08-06 10:00:00,17.72,17.76,17.71,17.71,61600.0,15.3637,15.3983,15.355,15.355,61600.0
2014-08-06 10:10:00,17.72,17.73,17.64,17.66,56100.0,15.3637,15.3723,15.2943,15.3116,56100.0
2014-08-06 10:20:00,17.66,17.7,17.64,17.7,37600.0,15.3116,15.3463,15.2943,15.3463,37600.0
2014-08-06 10:30:00,17.7,17.71,17.67,17.68,44500.0,15.3463,15.355,15.3203,15.329,44500.0
2014-08-06 10:40:00,17.68,17.69,17.66,17.69,53400.0,15.329,15.3376,15.3116,15.3376,53400.0
2014-08-06 10:50:00,17.69,17.71,17.66,17.7,125000.0,15.3376,15.355,15.3116,15.3463,125000.0
2014-08-06 11:00:00,17.7,17.73,17.69,17.71,43000.0,15.3463,15.3723,15.3376,15.355,43000.0
2014-08-06 11:10:00,17.71,17.72,17.67,17.68,44800.0,15.355,15.3637,15.3203,15.329,44800.0
2014-08-06 11:20:00,17.68,17.71,17.68,17.7,52200.0,15.329,15.355,15.329,15.3463,52200.0
2014-08-06 11:30:00,17.7,17.77,17.7,17.76,74900.0,15.3463,15.407,15.3463,15.3983,74900.0
2014-08-06 11:40:00,17.75,17.79,17.74,17.75,56200.0,15.3897,15.4243,15.381,15.3897,56200.0
2014-08-06 11:50:00,17.75,17.78,17.74,17.77,57400.0,15.3897,15.4157,15.381,15.407,57400.0
2014-08-06 12:00:00,17.77,17.78,17.75,17.76,25400.0,15.407,15.4157,15.3897,15.3983,25400.0
2014-08-06 12:10:00,17.76,17.76,17.68,17.69,49800.0,15.3983,15.3983,15.329,15.3376,49800.0
2014-08-06 12:20:00,17.69,17.72,17.68,17.69,19400.0,15.3376,15.3637,15.329,15.3376,19400.0
2014-08-06 12:30:00,17.69,17.72,17.67,17.69,53000.0,15.3376,15.3637,15.3203,15.3376,53000.0
2014-08-06 12:40:00,17.69,17.69,17.6,17.63,78300.0,15.3376,15.3376,15.2596,15.2856,78300.0
2014-08-06 12:50:00,17.63,17.64,17.6,17.6,26300.0,15.2856,15.2943,15.2596,15.2596,26300.0
2014-08-06 13:00:00,17.6,17.61,17.56,17.6,56400.0,15.2596,15.2683,15.2249,15.2596,56400.0
2014-08-06 13:10:00,17.6,17.62,17.58,17.6,42200.0,15.2596,15.277,15.2423,15.2596,42200.0
2014-08-06 13:20:00,17.6,17.6,17.56,17.56,31400.0,15.2596,15.2596,15.2249,15.2249,31400.0
2014-08-06 13:30:00,17.56,17.61,17.55,17.61,29500.0,15.2249,15.2683,15.2163,15.2683,29500.0
2014-08-06 13:40:00,17.61,17.61,17.56,17.56,38100.0,15.2683,15.2683,15.2249,15.2249,38100.0
2014-08-06 13:50:00,17.55,17.57,17.54,17.54,72800.0,15.2163,15.2336,15.2076,15.2076,72800.0
2014-08-06 14:00:00,17.54,17.59,17.54,17.59,62400.0,15.2076,15.2509,15.2076,15.2509,62400.0
2014-08-06 14:10:00,17.59,17.59,17.55,17.57,43100.0,15.2509,15.2509,15.2163,15.2336,43100.0
2014-08-06 14:20:00,17.56,17.59,17.56,17.59,22700.0,15.2249,15.2509,15.2249,15.2509,22700.0
2014-08-06 14:30:00,17.58,17.6,17.55,17.57,38800.0,15.2423,15.2596,15.2163,15.2336,38800.0
2014-08-06 14:40:00,17.57,17.59,17.55,17.57,59600.0,15.2336,15.2509,15.2163,15.2336,59600.0
2014-08-06 14:50:00,17.58,17.59,17.56,17.57,48500.0,15.2423,15.2509,15.2249,15.2336,48500.0
2014-08-06 15:00:00,17.57,17.6,17.56,17.57,49500.0,15.2336,15.2596,15.2249,15.2336,49500.0
2014-08-06 15:10:00,17.57,17.57,17.55,17.56,52900.0,15.2336,15.2336,15.2163,15.2249,52900.0
2014-08-06 15:20:00,17.57,17.58,17.55,17.56,90000.0,15.2336,15.2423,15.2163,15.2249,90000.0
2014-08-06 15:30:00,17.56,17.58,17.54,17.58,145600.0,15.2249,15.2423,15.2076,15.2423,145600.0
2014-08-06 15:40:00,17.58,17.62,17.57,17.61,198200.0,15.2423,15.277,15.2336,15.2683,198200.0
2014-08-06 15:50:00,17.61,17.61,17.59,17.6,309200.0,15.2683,15.2683,15.2509,15.2596,309200.0
2014-08-07 09:30:00,17.64,17.7,17.64,17.66,92100.0,15.2943,15.3463,15.2943,15.3116,92100.0
2014-08-07 09:40:00,17.66,17.69,17.64,17.67,59700.0,15.3116,15.3376,15.2943,15.3203,59700.0
2014-08-07 09:50:00,17.68,17.77,17.67,17.75,80100.0,15.329,15.407,15.3203,15.3897,80100.0
2014-08-07 10:00:00,17.74,17.78,17.7,17.72,66600.0,15.381,15.4157,15.3463,15.3637,66600.0
2014-08-07 10:10:00,17.72,17.73,17.69,17.69,48300.0,15.3637,15.3723,15.3376,15.3376,48300.0
2014-08-07 10:20:00,17.69,17.69,17.66,17.66,28000.0,15.3376,15.3376,15.3116,15.3116,28000.0
2014-08-07 10:30:00,17.67,17.71,17.65,17.69,118200.0,15.3203,15.355,15.303,15.3376,118200.0
2014-08-07 10:40:00,17.68,17.69,17.62,17.62,68200.0,15.329,15.3376,15.277,15.277,68200.0
2014-08-07 10:50:00,17.62,17.62,17.55,17.6,58600.0,15.277,15.277,15.2163,15.2596,58600.0
2014-08-07 11:00:00,17.59,17.61,17.55,17.56,55200.0,15.2509,15.2683,15.2163,15.2249,55200.0
2014-08-07 11:10:00,17.56,17.57,17.5,17.55,124700.0,15.2249,15.2336,15.1729,15.2163,124700.0
2014-08-07 11:20:00,17.54,17.57,17.54,17.54,57400.0,15.2076,15.2336,15.2076,15.2076,57400.0
2014-08-07 11:30:00,17.54,17.57,17.53,17.55,83600.0,15.2076,15.2336,15.1989,15.2163,83600.0
2014-08-07 11:40:00,17.55,17.57,17.51,17.52,99800.0,15.2163,15.2336,15.1816,15.1903,99800.0
2014-08-07 11:50:00,17.52,17.54,17.51,17.54,48900.0,15.1903,15.2076,15.1816,15.2076,48900.0
2014-08-07 12:00:00,17.54,17.55,17.53,17.55,22900.0,15.2076,15.2163,15.1989,15.2163,22900.0
2014-08-07 12:10:00,17.55,17.57,17.54,17.55,55200.0,15.2163,15.2336,15.2076,15.2163,55200.0
2014-08-07 12:20:00,17.55,17.56,17.53,17.54,32300.0,15.2163,15.2249,15.1989,15.2076,32300.0
2014-08-07 12:30:00,17.54,17.54,17.51,17.54,24700.0,15.2076,15.2076,15.1816,15.2076,24700.0
2014-08-07 12:40:00,17.54,17.55,17.52,17.53,111900.0,15.2076,15.2163,15.1903,15.1989,111900.0
2014-08-07 12:50:00,17.54,17.54,17.51,17.51,28000.0,15.2076,15.2076,15.1816,15.1816,28000.0
2014-08-07 13:00:00,17.52,17.54,17.52,17.53,43900.0,15.1903,15.2076,15.1903,15.1989,43900.0
2014-08-07 13:10:00,17.54,17.55,17.52,17.53,36500.0,15.2076,15.2163,15.1903,15.1989,36500.0
2014-08-07 13:20:00,17.52,17.54,17.51,17.52,38300.0,15.1903,15.2076,15.1816,15.1903,38300.0
2014-08-07 13:30:00,17.53,17.54,17.52,17.54,39700.0,15.1989,15.2076,15.1903,15.2076,39700.0
2014-08-07 13:40:00,17.54,17.57,17.53,17.53,140900.0,15.2076,15.2336,15.1989,15.1989,140900.0
2014-08-07 13:50:00,17.54,17.56,17.52,17.55,91900.0,15.2076,15.2249,15.1903,15.2163,91900.0
2014-08-07 14:00:00,17.55,17.58,17.53,17.57,43800.0,15.2163,15.2423,15.1989,15.2336,43800.0
2014-08-07 14:10:00,17.58,17.58,17.54,17.55,28900.0,15.2423,15.2423,15.2076,15.2163,28900.0
2014-08-07 14:20:00,17.55,17.56,17.53,17.55,23800.0,15.2163,15.2249,15.1989,15.2163,23800.0
2014-08-07 14:30:00,17.54,17.55,17.52,17.53,28100.0,15.2076,15.2163,15.1903,15.1989,28100.0
2014-08-07 14:40:00,17.54,17.55,17.52,17.53,45200.0,15.2076,15.2163,15.1903,15.1989,45200.0
2014-08-07 14:50:00,17.53,17.54,17.51,17.51,41700.0,15.1989,15.2076,15.1816,15.1816,41700.0
2014-08-07 15:00:00,17.51,17.53,17.5,17.5,106400.0,15.1816,15.1989,15.1729,15.1729,106400.0
2014-08-07 15:10:00,17.51,17.52,17.49,17.51,168600.0,15.1816,15.1903,15.1642,15.1816,168600.0
2014-08-07 15:20:00,17.51,17.51,17.47,17.51,176700.0,15.1816,15.1816,15.1469,15.1816,176700.0
2014-08-07 15:30:00,17.51,17.53,17.5,17.53,80700.0,15.1816,15.1989,15.1729,15.1989,80700.0
2014-08-07 15:40:00,17.52,17.53,17.51,17.52,74600.0,15.1903,15.1989,15.1816,15.1903,74600.0
2014-08-07 15:50:00,17.52,17.57,17.51,17.55,236900.0,15.1903,15.2336,15.1816,15.2163,236900.0
2014-08-08 09:30:00,17.55,17.77,17.55,17.75,165700.0,15.2163,15.407,15.2163,15.3897,165700.0
2014-08-08 09:40:00,17.75,17.76,17.65,17.76,97900.0,15.3897,15.3983,15.303,15.3983,97900.0
2014-08-08 09:50:00,17.75,17.88,17.74,17.84,118300.0,15.3897,15.5024,15.381,15.4677,118300.0
2014-08-08 10:00:00,17.84,18.0,17.83,17.96,240600.0,15.4677,15.6064,15.459,15.5717,240600.0
2014-08-08 10:10:00,17.97,17.99,17.94,17.96,223400.0,15.5804,15.5978,15.5544,15.5717,223400.0
2014-08-08 10:20:00,17.94,17.95,17.89,17.9,147300.0,15.5544,15.5631,15.5111,15.5197,147300.0
2014-08-08 10:30:00,17.9,17.92,17.87,17.92,77900.0,15.5197,15.5371,15.4937,15.5371,77900.0
2014-08-08 10:40:00,17.91,17.95,17.89,17.89,109000.0,15.5284,15.5631,15.5111,15.5111,109000.0
2014-08-08 10:50:00,17.88,17.89,17.84,17.85,71100.0,15.5024,15.5111,15.4677,15.4764,71100.0
2014-08-08 11:00:00,17.85,17.9,17.84,17.88,79300.0,15.4764,15.5197,15.4677,15.5024,79300.0
2014-08-08 11:10:00,17.88,17.95,17.88,17.91,85100.0,15.5024,15.5631,15.5024,15.5284,85100.0
2014-08-08 11:20:00,17.91,17.94,17.89,17.93,87600.0,15.5284,15.5544,15.5111,15.5457,87600.0
2014-08-08 11:30:00,17.93,17.96,17.92,17.93,131500.0,15.5457,15.5717,15.5371,15.5457,131500.0
2014-08-08 11:40:00,17.93,17.96,17.92,17.92,130900.0,15.5457,15.5717,15.5371,15.5371,130900.0
2014-08-08 11:50:00,17.92,17.94,17.9,17.93,100900.0,15.5371,15.5544,15.5197,15.5457,100900.0
2014-08-08 12:00:00,17.94,17.95,17.87,17.87,122900.0,15.5544,15.5631,15.4937,15.4937,122900.0
2014-08-08 12:10:00,17.87,17.9,17.87,17.88,59500.0,15.4937,15.5197,15.4937,15.5024,59500.0
2014-08-08 12:20:00,17.87,17.89,17.86,17.87,39800.0,15.4937,15.5111,15.485,15.4937,39800.0
2014-08-08 12:30:00,17.88,17.88,17.85,17.86,51900.0,15.5024,15.5024,15.4764,15.485,51900.0
2014-08-08 12:40:00,17.87,17.89,17.87,17.89,38700.0,15.4937,15.5111,15.4937,15.5111,38700.0
2014-08-08 12:50:00,17.89,17.92,17.89,17.92,41800.0,15.5111,15.5371,15.5111,15.5371,41800.0
2014-08-08 13:00:00,17.91,17.93,17.89,17.92,107200.0,15.5284,15.5457,15.5111,15.5371,107200.0
2014-08-08 13:10:00,17.92,17.95,17.9,17.94,82300.0,15.5371,15.5631,15.5197,15.5544,82300.0
2014-08-08 13:20:00,17.95,18.0,17.93,17.99,67200.0,15.5631,15.6064,15.5457,15.5978,67200.0
2014-08-08 13:30:00,17.98,17.98,17.95,17.97,164000.0,15.5891,15.5891,15.5631,15.5804,164000.0
2014-08-08 13:40:00,17.97,18.01,17.97,18.0,81700.0,15.5804,15.6151,15.5804,15.6064,81700.0
2014-08-08 13:50:00,18.0,18.0,17.97,17.99,72700.0,15.6064,15.6064,15.5804,15.5978,72700.0
2014-08-08 14:00:00,17.99,18.01,17.97,18.0,85500.0,15.5978,15.6151,15.5804,15.6064,85500.0
2014-08-08 14:10:00,18.0,18.01,17.98,18.0,54000.0,15.6064,15.6151,15.5891,15.6064,54000.0
2014-08-08 14:20:00,18.01,18.02,17.98,18.01,84400.0,15.6151,15.6238,15.5891,15.6151,84400.0
2014-08-08 14:30:00,18.01,18.01,17.99,18.01,94600.0,15.6151,15.6151,15.5978,15.6151,94600.0
2014-08-08 14:40:00,18.0,18.02,17.99,18.0,79900.0,15.6064,15.6238,15.5978,15.6064,79900.0
2014-08-08 14:50:00,18.0,18.0,17.95,17.96,71200.0,15.6064,15.6064,15.5631,15.5717,71200.0
2014-08-08 15:00:00,17.95,18.0,17.95,18.0,151900.0,15.5631,15.6064,15.5631,15.6064,151900.0
2014-08-08 15:10:00,18.0,18.02,17.99,18.02,102300.0,15.6064,15.6238,15.5978,15.6238,102300.0
2014-08-08 15:20:00,18.02,18.06,18.01,18.05,195400.0,15.6238,15.6584,15.6151,15.6498,195400.0
2014-08-08 15:30:00,18.06,18.08,18.05,18.07,258500.0,15.6584,15.6758,15.6498,15.6671,258500.0
2014-08-08 15:40:00,18.07,18.09,18.04,18.04,285000.0,15.6671,15.6845,15.6411,15.6411,285000.0
2014-08-08 15:50:00,18.05,18.08,18.03,18.07,519700.0,15.6498,15.6758,15.6324,15.6671,519700.0
2014-08-11 09:30:00,18.1,18.21,18.1,18.17,230400.0,15.6931,15.7885,15.6931,15.7538,230400.0
2014-08-11 09:40:00,18.16,18.16,18.09,18.09,144800.0,15.7451,15.7451,15.6845,15.6845,144800.0
2014-08-11 09:50:00,18.1,18.19,18.1,18.16,131500.0,15.6931,15.7712,15.6931,15.7451,131500.0
2014-08-11 10:00:00,18.16,18.22,18.16,18.19,67200.0,15.7451,15.7972,15.7451,15.7712,67200.0
2014-08-11 10:10:00,18.2,18.2,18.16,18.16,85600.0,15.7798,15.7798,15.7451,15.7451,85600.0
2014-08-11 10:20:00,18.16,18.19,18.15,18.18,60900.0,15.7451,15.7712,15.7365,15.7625,60900.0
2014-08-11 10:30:00,18.18,18.2,18.17,18.2,29900.0,15.7625,15.7798,15.7538,15.7798,29900.0
2014-08-11 10:40:00,18.2,18.21,18.18,18.19,39300.0,15.7798,15.7885,15.7625,15.7712,39300.0
2014-08-11 10:50:00,18.19,18.21,18.18,18.2,52700.0,15.7712,15.7885,15.7625,15.7798,52700.0
2014-08-11 11:00:00,18.19,18.25,18.18,18.23,52900.0,15.7712,15.8232,15.7625,15.8058,52900.0
2014-08-11 11:10:00,18.23,18.25,18.22,18.24,34700.0,15.8058,15.8232,15.7972,15.8145,34700.0
2014-08-11 11:20:00,18.24,18.24,18.19,18.19,40400.0,15.8145,15.8145,15.7712,15.7712,40400.0
2014-08-11 11:30:00,18.2,18.23,18.18,18.18,78200.0,15.7798,15.8058,15.7625,15.7625,78200.0
2014-08-11 11:40:00,18.18,18.21,18.18,18.19,39700.0,15.7625,15.7885,15.7625,15.7712,39700.0
2014-08-11 11:50:00,18.19,18.19,18.14,18.16,73900.0,15.7712,15.7712,15.7278,15.7451,73900.0
2014-08-11 12:00:00,18.17,18.17,18.12,18.13,77700.0,15.7538,15.7538,15.7105,15.7191,77700.0
2014-08-11 12:10:00,18.13,18.16,18.12,18.16,58600.0,15.7191,15.7451,15.7105,15.7451,58600.0
2014-08-11 12:20:00,18.16,18.2,18.15,18.18,63100.0,15.7451,15.7798,15.7365,15.7625,63100.0
2014-08-11 12:30:00,18.18,18.21,18.17,18.21,24100.0,15.7625,15.7885,15.7538,15.7885,24100.0
2014-08-11 12:40:00,18.21,18.21,18.17,18.17,17600.0,15.7885,15.7885,15.7538,15.7538,17600.0
2014-08-11 12:50:00,18.18,18.2,18.16,18.16,34400.0,15.7625,15.7798,15.7451,15.7451,34400.0
2014-08-11 13:00:00,18.16,18.17,18.13,18.13,53000.0,15.7451,15.7538,15.7191,15.7191,53000.0
2014-08-11 13:10:00,18.12,18.16,18.12,18.16,26400.0,15.7105,15.7451,15.7105,15.7451,26400.0
2014-08-11 13:20:00,18.15,18.16,18.12,18.12,16300.0,15.7365,15.7451,15.7105,15.7105,16300.0
2014-08-11 13:30:00,18.13,18.16,18.12,18.16,50000.0,15.7191,15.7451,15.7105,15.7451,50000.0
2014-08-11 13:40:00,18.15,18.16,18.13,18.14,105100.0,15.7365,15.7451,15.7191,15.7278,105100.0
2014-08-11 13:50:00,18.13,18.14,18.06,18.08,84500.0,15.7191,15.7278,15.6584,15.6758,84500.0
2014-08-11 14:00:00,18.07,18.08,18.04,18.07,81100.0,15.6671,15.6758,15.6411,15.6671,81100.0
2014-08-11 14:10:00,18.07,18.1,18.05,18.07,80900.0,15.6671,15.6931,15.6498,15.6671,80900.0
2014-08-11 14:20:00,18.07,18.07,18.03,18.03,59500.0,15.6671,15.6671,15.6324,15.6324,59500.0
2014-08-11 14:30:00,18.03,18.04,18.0,18.02,63600.0,15.6324,15.6411,15.6064,15.6238,63600.0
2014-08-11 14:40:00,18.03,18.04,18.02,18.04,12000.0,15.6324,15.6411,15.6238,15.6411,12000.0
2014-08-11 14:50:00,18.04,18.05,18.02,18.03,53600.0,15.6411,15.6498,15.6238,15.6324,53600.0
2014-08-11 15:00:00,18.03,18.08,18.03,18.07,45700.0,15.6324,15.6758,15.6324,15.6671,45700.0
2014-08-11 15:10:00,18.08,18.09,18.06,18.06,92100.0,15.6758,15.6845,15.6584,15.6584,92100.0
2014-08-11 15:20:00,18.07,18.07,18.04,18.05,77900.0,15.6671,15.6671,15.6411,15.6498,77900.0
2014-08-11 15:30:00,18.05,18.06,18.05,18.05,34700.0,15.6498,15.6584,15.6498,15.6498,34700.0
2014-08-11 15:40:00,18.05,18.06,18.01,18.01,162700.0,15.6498,15.6584,15.6151,15.6151,162700.0
2014-08-11 15:50:00,18.01,18.03,18.01,18.02,181900.0,15.6151,15.6324,15.6151,15.6238,181900.0
2014-08-12 09:30:00,17.97,18.0,17.92,17.95,160600.0,15.5804,15.6064,15.5371,15.5631,160600.0
2014-08-12 09:40:00,17.95,17.98,17.93,17.94,69600.0,15.5631,15.5891,15.5457,15.5544,69600.0
2014-08-12 09:50:00,17.94,17.96,17.9,17.95,42200.0,15.5544,15.5717,15.5197,15.5631,42200.0
2014-08-12 10:00:00,17.95,17.97,17.91,17.95,158300.0,15.5631,15.5804,15.5284,15.5631,158300.0
2014-08-12 10:10:00,17.94,17.99,17.93,17.95,121500.0,15.5544,15.5978,15.5457,15.5631,121500.0
2014-08-12 10:20:00,17.95,17.98,17.95,17.98,78600.0,15.5631,15.5891,15.5631,15.5891,78600.0
2014-08-12 10:30:00,17.98,17.98,17.92,17.94,53700.0,15.5891,15.5891,15.5371,15.5544,53700.0
2014-08-12 10:40:00,17.94,17.95,17.88,17.9,66700.0,15.5544,15.5631,15.5024,15.5197,66700.0
2014-08-12 10:50:00,17.9,17.9,17.88,17.88,29800.0,15.5197,15.5197,15.5024,15.5024,29800.0
2014-08-12 11:00:00,17.88,17.88,17.82,17.83,82900.0,15.5024,15.5024,15.4504,15.459,82900.0
2014-08-12 11:10:00,17.84,17.89,17.84,17.89,35200.0,15.4677,15.5111,15.4677,15.5111,35200.0
2014-08-12 11:20:00,17.89,17.89,17.86,17.89,38300.0,15.5111,15.5111,15.485,15.5111,38300.0
2014-08-12 11:30:00,17.89,17.89,17.86,17.86,38400.0,15.5111,15.5111,15.485,15.485,38400.0
2014-08-12 11:40:00,17.86,17.88,17.85,17.88,33800.0,15.485,15.5024,15.4764,15.5024,33800.0
2014-08-12 11:50:00,17.88,17.92,17.87,17.91,59900.0,15.5024,15.5371,15.4937,15.5284,59900.0
2014-08-12 12:00:00,17.91,17.95,17.88,17.94,65700.0,15.5284,15.5631,15.5024,15.5544,65700.0
2014-08-12 12:10:00,17.95,18.0,17.94,18.0,170800.0,15.5631,15.6064,15.5544,15.6064,170800.0
2014-08-12 12:20:00,18.0,18.01,17.96,17.98,92900.0,15.6064,15.6151,15.5717,15.5891,92900.0
2014-08-12 12:30:00,17.99,18.01,17.98,18.0,39000.0,15.5978,15.6151,15.5891,15.6064,39000.0
2014-08-12 12:40:00,17.99,18.0,17.96,17.96,68600.0,15.5978,15.6064,15.5717,15.5717,68600.0
2014-08-12 12:50:00,17.97,17.97,17.94,17.95,60900.0,15.5804,15.5804,15.5544,15.5631,60900.0
2014-08-12 13:00:00,17.95,17.96,17.93,17.94,62500.0,15.5631,15.5717,15.5457,15.5544,62500.0
2014-08-12 13:10:00,17.95,17.95,17.93,17.95,59700.0,15.5631,15.5631,15.5457,15.5631,59700.0
2014-08-12 13:20:00,17.95,17.95,17.9,17.91,58300.0,15.5631,15.5631,15.5197,15.5284,58300.0
2014-08-12 13:30:00,17.91,17.91,17.87,17.89,100000.0,15.5284,15.5284,15.4937,15.5111,100000.0
2014-08-12 13:40:00,17.89,17.89,17.87,17.87,73300.0,15.5111,15.5111,15.4937,15.4937,73300.0
2014-08-12 13:50:00,17.87,17.89,17.86,17.89,49600.0,15.4937,15.5111,15.485,15.5111,49600.0
2014-08-12 14:00:00,17.89,17.89,17.85,17.86,148700.0,15.5111,15.5111,15.4764,15.485,148700.0
2014-08-12 14:10:00,17.85,17.86,17.83,17.86,68300.0,15.4764,15.485,15.459,15.485,68300.0
2014-08-12 14:20:00,17.85,17.87,17.83,17.85,107700.0,15.4764,15.4937,15.459,15.4764,107700.0
2014-08-12 14:30:00,17.84,17.86,17.81,17.86,42800.0,15.4677,15.485,15.4417,15.485,42800.0
2014-08-12 14:40:00,17.86,17.86,17.82,17.83,62300.0,15.485,15.485,15.4504,15.459,62300.0
2014-08-12 14:50:00,17.83,17.85,17.82,17.82,60100.0,15.459,15.4764,15.4504,15.4504,60100.0
2014-08-12 15:00:00,17.83,17.86,17.81,17.86,56800.0,15.459,15.485,15.4417,15.485,56800.0
2014-08-12 15:10:00,17.86,17.86,17.84,17.85,67400.0,15.485,15.485,15.4677,15.4764,67400.0
2014-08-12 15:20:00,17.85,17.85,17.82,17.82,45000.0,15.4764,15.4764,15.4504,15.4504,45000.0
2014-08-12 15:30:00,17.82,17.86,17.82,17.86,112200.0,15.4504,15.485,15.4504,15.485,112200.0
2014-08-12 15:40:00,17.86,17.9,17.85,17.89,185200.0,15.485,15.5197,15.4764,15.5111,185200.0
2014-08-12 15:50:00,17.9,17.9,17.85,17.85,326600.0,15.5197,15.5197,15.4764,15.4764,326600.0
2014-08-13 09:30:00,17.96,18.02,17.93,17.94,86600.0,15.5717,15.6238,15.5457,15.5544,86600.0
2014-08-13 09:40:00,17.94,17.95,17.87,17.93,114000.0,15.5544,15.5631,15.4937,15.5457,114000.0
2014-08-13 09:50:00,17.93,17.96,17.9,17.92,117900.0,15.5457,15.5717,15.5197,15.5371,117900.0
2014-08-13 10:00:00,17.91,17.95,17.91,17.92,62500.0,15.5284,15.5631,15.5284,15.5371,62500.0
2014-08-13 10:10:00,17.92,17.92,17.89,17.91,61600.0,15.5371,15.5371,15.5111,15.5284,61600.0
2014-08-13 10:20:00,17.91,17.95,17.91,17.94,68100.0,15.5284,15.5631,15.5284,15.5544,68100.0
2014-08-13 10:30:00,17.94,17.97,17.91,17.97,37500.0,15.5544,15.5804,15.5284,15.5804,37500.0
2014-08-13 10:40:00,17.97,17.98,17.94,17.98,68500.0,15.5804,15.5891,15.5544,15.5891,68500.0
2014-08-13 10:50:00,17.98,18.01,17.98,17.99,64300.0,15.5891,15.6151,15.5891,15.5978,64300.0
2014-08-13 11:00:00,18.0,18.06,18.0,18.05,80600.0,15.6064,15.6584,15.6064,15.6498,80600.0
2014-08-13 11:10:00,18.04,18.07,18.03,18.04,68500.0,15.6411,15.6671,15.6324,15.6411,68500.0
2014-08-13 11:20:00,18.05,18.05,18.01,18.01,41100.0,15.6498,15.6498,15.6151,15.6151,41100.0
2014-08-13 11:30:00,18.02,18.03,17.98,17.98,46400.0,15.6238,15.6324,15.5891,15.5891,46400.0
2014-08-13 11:40:00,17.99,18.0,17.96,17.97,60100.0,15.5978,15.6064,15.5717,15.5804,60100.0
2014-08-13 11:50:00,17.96,17.97,17.91,17.92,27800.0,15.5717,15.5804,15.5284,15.5371,27800.0
2014-08-13 12:00:00,17.93,17.94,17.88,17.88,32600.0,15.5457,15.5544,15.5024,15.5024,32600.0
2014-08-13 12:10:00,17.89,17.9,17.85,17.86,58100.0,15.5111,15.5197,15.4764,15.485,58100.0
2014-08-13 12:20:00,17.85,17.89,17.84,17.88,30200.0,15.4764,15.5111,15.4677,15.5024,30200.0
2014-08-13 12:30:00,17.89,17.9,17.87,17.89,81000.0,15.5111,15.5197,15.4937,15.5111,81000.0
2014-08-13 12:40:00,17.89,17.91,17.88,17.89,35800.0,15.5111,15.5284,15.5024,15.5111,35800.0
2014-08-13 12:50:00,17.89,17.91,17.87,17.88,22300.0,15.5111,15.5284,15.4937,15.5024,22300.0
2014-08-13 13:00:00,17.88,17.88,17.86,17.86,28000.0,15.5024,15.5024,15.485,15.485,28000.0
2014-08-13 13:10:00,17.86,17.86,17.84,17.84,42000.0,15.485,15.485,15.4677,15.4677,42000.0
2014-08-13 13:20:00,17.84,17.85,17.83,17.85,10700.0,15.4677,15.4764,15.459,15.4764,10700.0
2014-08-13 13:30:00,17.85,17.86,17.84,17.85,20300.0,15.4764,15.485,15.4677,15.4764,20300.0
2014-08-13 13:40:00,17.86,17.87,17.85,17.86,42300.0,15.485,15.4937,15.4764,15.485,42300.0
2014-08-13 13:50:00,17.86,17.88,17.85,17.87,23200.0,15.485,15.5024,15.4764,15.4937,23200.0
2014-08-13 14:00:00,17.88,17.9,17.87,17.87,56600.0,15.5024,15.5197,15.4937,15.4937,56600.0
2014-08-13 14:10:00,17.88,17.93,17.88,17.91,37000.0,15.5024,15.5457,15.5024,15.5284,37000.0
2014-08-13 14:20:00,17.92,17.95,17.92,17.92,26100.0,15.5371,15.5631,15.5371,15.5371,26100.0
2014-08-13 14:30:00,17.93,17.96,17.93,17.95,22300.0,15.5457,15.5717,15.5457,15.5631,22300.0
2014-08-13 14:40:00,17.95,17.96,17.94,17.96,26200.0,15.5631,15.5717,15.5544,15.5717,26200.0
2014-08-13 14:50:00,17.96,17.97,17.95,17.97,25000.0,15.5717,15.5804,15.5631,15.5804,25000.0
2014-08-13 15:00:00,17.97,17.98,17.95,17.98,39800.0,15.5804,15.5891,15.5631,15.5891,39800.0
2014-08-13 15:10:00,17.98,17.99,17.97,17.98,41300.0,15.5891,15.5978,15.5804,15.5891,41300.0
2014-08-13 15:20:00,17.98,17.99,17.97,17.98,42600.0,15.5891,15.5978,15.5804,15.5891,42600.0
2014-08-13 15:30:00,17.98,17.98,17.96,17.97,50800.0,15.5891,15.5891,15.5717,15.5804,50800.0
2014-08-13 15:40:00,17.97,18.0,17.96,18.0,101900.0,15.5804,15.6064,15.5717,15.6064,101900.0
2014-08-13 15:50:00,18.0,18.0,17.98,17.99,173400.0,15.6064,15.6064,15.5891,15.5978,173400.0
2014-08-14 09:30:00,18.04,18.09,17.97,17.99,189500.0,15.6411,15.6845,15.5804,15.5978,189500.0
2014-08-14 09:40:00,17.99,18.05,17.96,18.03,177200.0,15.5978,15.6498,15.5717,15.6324,177200.0
2014-08-14 09:50:00,18.04,18.06,18.02,18.04,127600.0,15.6411,15.6584,15.6238,15.6411,127600.0
2014-08-14 10:00:00,18.03,18.04,17.96,17.99,126800.0,15.6324,15.6411,15.5717,15.5978,126800.0
2014-08-14 10:10:00,17.99,18.02,17.97,18.01,40600.0,15.5978,15.6238,15.5804,15.6151,40600.0
2014-08-14 10:20:00,18.02,18.05,18.02,18.05,39800.0,15.6238,15.6498,15.6238,15.6498,39800.0
2014-08-14 10:30:00,18.05,18.08,18.03,18.03,64800.0,15.6498,15.6758,15.6324,15.6324,64800.0
2014-08-14 10:40:00,18.03,18.05,18.02,18.03,106400.0,15.6324,15.6498,15.6238,15.6324,106400.0
2014-08-14 10:50:00,18.03,18.04,18.01,18.03,99600.0,15.6324,15.6411,15.6151,15.6324,99600.0
2014-08-14 11:00:00,18.03,18.05,18.02,18.05,56400.0,15.6324,15.6498,15.6238,15.6498,56400.0
2014-08-14 11:10:00,18.04,18.09,18.04,18.09,49300.0,15.6411,15.6845,15.6411,15.6845,49300.0
2014-08-14 11:20:00,18.09,18.13,18.09,18.13,127200.0,15.6845,15.7191,15.6845,15.7191,127200.0
2014-08-14 11:30:00,18.12,18.15,18.12,18.12,58200.0,15.7105,15.7365,15.7105,15.7105,58200.0
2014-08-14 11:40:00,18.12,18.16,18.12,18.15,33200.0,15.7105,15.7451,15.7105,15.7365,33200.0
2014-08-14 11:50:00,18.16,18.19,18.15,18.19,41300.0,15.7451,15.7712,15.7365,15.7712,41300.0
2014-08-14 12:00:00,18.18,18.21,18.18,18.21,86300.0,15.7625,15.7885,15.7625,15.7885,86300.0
2014-08-14 12:10:00,18.21,18.24,18.2,18.23,45500.0,15.7885,15.8145,15.7798,15.8058,45500.0
2014-08-14 12:20:00,18.23,18.26,18.22,18.23,54300.0,15.8058,15.8318,15.7972,15.8058,54300.0
2014-08-14 12:30:00,18.23,18.25,18.23,18.25,43600.0,15.8058,15.8232,15.8058,15.8232,43600.0
2014-08-14 12:40:00,18.25,18.3,18.25,18.28,64400.0,15.8232,15.8665,15.8232,15.8492,64400.0
2014-08-14 12:50:00,18.29,18.31,18.27,18.3,25700.0,15.8579,15.8752,15.8405,15.8665,25700.0
2014-08-14 13:00:00,18.31,18.33,18.3,18.32,49100.0,15.8752,15.8925,15.8665,15.8839,49100.0
2014-08-14 13:10:00,18.32,18.33,18.3,18.32,63500.0,15.8839,15.8925,15.8665,15.8839,63500.0
2014-08-14 13:20:00,18.32,18.33,18.3,18.3,103000.0,15.8839,15.8925,15.8665,15.8665,103000.0
2014-08-14 13:30:00,18.29,18.3,18.25,18.27,53300.0,15.8579,15.8665,15.8232,15.8405,53300.0
2014-08-14 13:40:00,18.26,18.29,18.26,18.29,66300.0,15.8318,15.8579,15.8318,15.8579,66300.0
2014-08-14 13:50:00,18.29,18.29,18.26,18.27,20500.0,15.8579,15.8579,15.8318,15.8405,20500.0
2014-08-14 14:00:00,18.26,18.27,18.25,18.25,28000.0,15.8318,15.8405,15.8232,15.8232,28000.0
2014-08-14 14:10:00,18.25,18.28,18.25,18.27,43300.0,15.8232,15.8492,15.8232,15.8405,43300.0
2014-08-14 14:20:00,18.28,18.3,18.27,18.3,40400.0,15.8492,15.8665,15.8405,15.8665,40400.0
2014-08-14 14:30:00,18.3,18.35,18.29,18.35,65000.0,15.8665,15.9099,15.8579,15.9099,65000.0
2014-08-14 14:40:00,18.35,18.35,18.32,18.32,37400.0,15.9099,15.9099,15.8839,15.8839,37400.0
2014-08-14 14:50:00,18.32,18.34,18.32,18.34,43700.0,15.8839,15.9012,15.8839,15.9012,43700.0
2014-08-14 15:00:00,18.33,18.34,18.33,18.33,40300.0,15.8925,15.9012,15.8925,15.8925,40300.0
2014-08-14 15:10:00,18.34,18.35,18.33,18.35,74500.0,15.9012,15.9099,15.8925,15.9099,74500.0
2014-08-14 15:20:00,18.35,18.35,18.33,18.33,109800.0,15.9099,15.9099,15.8925,15.8925,109800.0
2014-08-14 15:30:00,18.34,18.36,18.33,18.36,160700.0,15.9012,15.9186,15.8925,15.9186,160700.0
2014-08-14 15:40:00,18.36,18.36,18.33,18.33,152100.0,15.9186,15.9186,15.8925,15.8925,152100.0
2014-08-14 15:50:00,18.33,18.36,18.32,18.35,376600.0,15.8925,15.9186,15.8839,15.9099,376600.0
2014-08-15 09:30:00,18.46,18.48,18.4,18.41,243600.0,16.0053,16.0226,15.9532,15.9619,243600.0
2014-08-15 09:40:00,18.41,18.42,18.3,18.31,135300.0,15.9619,15.9706,15.8665,15.8752,135300.0
2014-08-15 09:50:00,18.31,18.36,18.31,18.34,45500.0,15.8752,15.9186,15.8752,15.9012,45500.0
2014-08-15 10:00:00,18.34,18.39,18.33,18.39,58200.0,15.9012,15.9446,15.8925,15.9446,58200.0
2014-08-15 10:10:00,18.38,18.42,18.38,18.41,60700.0,15.9359,15.9706,15.9359,15.9619,60700.0
2014-08-15 10:20:00,18.41,18.44,18.39,18.43,43000.0,15.9619,15.9879,15.9446,15.9792,43000.0
2014-08-15 10:30:00,18.43,18.43,18.38,18.41,70400.0,15.9792,15.9792,15.9359,15.9619,70400.0
2014-08-15 10:40:00,18.41,18.41,18.27,18.29,114100.0,15.9619,15.9619,15.8405,15.8579,114100.0
2014-08-15 10:50:00,18.28,18.29,18.12,18.2,155500.0,15.8492,15.8579,15.7105,15.7798,155500.0
2014-08-15 11:00:00,18.2,18.22,18.17,18.21,75300.0,15.7798,15.7972,15.7538,15.7885,75300.0
2014-08-15 11:10:00,18.2,18.27,18.2,18.26,63700.0,15.7798,15.8405,15.7798,15.8318,63700.0
2014-08-15 11:20:00,18.26,18.26,18.2,18.2,58700.0,15.8318,15.8318,15.7798,15.7798,58700.0
2014-08-15 11:30:00,18.2,18.21,18.18,18.21,38200.0,15.7798,15.7885,15.7625,15.7885,38200.0
2014-08-15 11:40:00,18.2,18.21,18.17,18.18,42700.0,15.7798,15.7885,15.7538,15.7625,42700.0
2014-08-15 11:50:00,18.18,18.18,18.1,18.13,45800.0,15.7625,15.7625,15.6931,15.7191,45800.0
2014-08-15 12:00:00,18.14,18.17,18.1,18.16,53600.0,15.7278,15.7538,15.6931,15.7451,53600.0
2014-08-15 12:10:00,18.16,18.16,18.12,18.14,101300.0,15.7451,15.7451,15.7105,15.7278,101300.0
2014-08-15 12:20:00,18.14,18.18,18.12,18.18,35400.0,15.7278,15.7625,15.7105,15.7625,35400.0
2014-08-15 12:30:00,18.17,18.18,18.15,18.16,27000.0,15.7538,15.7625,15.7365,15.7451,27000.0
2014-08-15 12:40:00,18.17,18.21,18.16,18.2,56800.0,15.7538,15.7885,15.7451,15.7798,56800.0
2014-08-15 12:50:00,18.2,18.22,18.19,18.2,40000.0,15.7798,15.7972,15.7712,15.7798,40000.0
2014-08-15 13:00:00,18.2,18.23,18.16,18.21,26200.0,15.7798,15.8058,15.7451,15.7885,26200.0
2014-08-15 13:10:00,18.21,18.22,18.19,18.21,25700.0,15.7885,15.7972,15.7712,15.7885,25700.0
2014-08-15 13:20:00,18.2,18.21,18.18,18.2,31800.0,15.7798,15.7885,15.7625,15.7798,31800.0
2014-08-15 13:30:00,18.2,18.21,18.18,18.21,27500.0,15.7798,15.7885,15.7625,15.7885,27500.0
2014-08-15 13:40:00,18.21,18.24,18.21,18.23,28900.0,15.7885,15.8145,15.7885,15.8058,28900.0
2014-08-15 13:50:00,18.22,18.24,18.21,18.23,57300.0,15.7972,15.8145,15.7885,15.8058,57300.0
2014-08-15 14:00:00,18.23,18.24,18.21,18.23,16200.0,15.8058,15.8145,15.7885,15.8058,16200.0
2014-08-15 14:10:00,18.24,18.24,18.22,18.23,27200.0,15.8145,15.8145,15.7972,15.8058,27200.0
2014-08-15 14:20:00,18.23,18.32,18.23,18.32,65000.0,15.8058,15.8839,15.8058,15.8839,65000.0
2014-08-15 14:30:00,18.31,18.34,18.29,18.3,75000.0,15.8752,15.9012,15.8579,15.8665,75000.0
2014-08-15 14:40:00,18.3,18.33,18.3,18.32,37700.0,15.8665,15.8925,15.8665,15.8839,37700.0
2014-08-15 14:50:00,18.32,18.33,18.29,18.3,27400.0,15.8839,15.8925,15.8579,15.8665,27400.0
2014-08-15 15:00:00,18.29,18.3,18.27,18.29,54600.0,15.8579,15.8665,15.8405,15.8579,54600.0
2014-08-15 15:10:00,18.28,18.29,18.26,18.28,76000.0,15.8492,15.8579,15.8318,15.8492,76000.0
2014-08-15 15:20:00,18.27,18.28,18.24,18.25,77500.0,15.8405,15.8492,15.8145,15.8232,77500.0
2014-08-15 15:30:00,18.25,18.27,18.24,18.24,105700.0,15.8232,15.8405,15.8145,15.8145,105700.0
2014-08-15 15:40:00,18.25,18.26,18.24,18.26,78100.0,15.8232,15.8318,15.8145,15.8318,78100.0
2014-08-15 15:50:00,18.25,18.29,18.25,18.27,259200.0,15.8232,15.8579,15.8232,15.8405,259200.0
2014-08-18 09:30:00,18.38,18.5,18.36,18.45,199800.0,15.9359,16.0399,15.9186,15.9966,199800.0
2014-08-18 09:40:00,18.46,18.52,18.43,18.51,154500.0,16.0053,16.0573,15.9792,16.0486,154500.0
2014-08-18 09:50:00,18.52,18.7,18.52,18.68,320900.0,16.0573,16.2133,16.0573,16.196,320900.0
2014-08-18 10:00:00,18.68,18.68,18.64,18.65,171200.0,16.196,16.196,16.1613,16.17,171200.0
2014-08-18 10:10:00,18.65,18.7,18.65,18.68,109300.0,16.17,16.2133,16.17,16.196,109300.0
2014-08-18 10:20:00,18.68,18.73,18.66,18.7,156100.0,16.196,16.2394,16.1787,16.2133,156100.0
2014-08-18 10:30:00,18.7,18.71,18.66,18.69,89600.0,16.2133,16.222,16.1787,16.2047,89600.0
2014-08-18 10:40:00,18.69,18.69,18.6,18.6,115800.0,16.2047,16.2047,16.1266,16.1266,115800.0
2014-08-18 10:50:00,18.6,18.62,18.59,18.59,114600.0,16.1266,16.144,16.118,16.118,114600.0
2014-08-18 11:00:00,18.59,18.61,18.52,18.56,127000.0,16.118,16.1353,16.0573,16.092,127000.0
2014-08-18 11:10:00,18.56,18.57,18.55,18.55,69700.0,16.092,16.1006,16.0833,16.0833,69700.0
2014-08-18 11:20:00,18.55,18.57,18.52,18.52,66100.0,16.0833,16.1006,16.0573,16.0573,66100.0
2014-08-18 11:30:00,18.52,18.55,18.52,18.55,134900.0,16.0573,16.0833,16.0573,16.0833,134900.0
2014-08-18 11:40:00,18.54,18.58,18.53,18.58,74400.0,16.0746,16.1093,16.0659,16.1093,74400.0
2014-08-18 11:50:00,18.58,18.6,18.56,18.6,51900.0,16.1093,16.1266,16.092,16.1266,51900.0
2014-08-18 12:00:00,18.59,18.64,18.59,18.62,56600.0,16.118,16.1613,16.118,16.144,56600.0
2014-08-18 12:10:00,18.63,18.64,18.62,18.64,38000.0,16.1526,16.1613,16.144,16.1613,38000.0
2014-08-18 12:20:00,18.63,18.64,18.62,18.63,74400.0,16.1526,16.1613,16.144,16.1526,74400.0
2014-08-18 12:30:00,18.63,18.63,18.58,18.61,52300.0,16.1526,16.1526,16.1093,16.1353,52300.0
2014-08-18 12:40:00,18.61,18.62,18.59,18.6,37300.0,16.1353,16.144,16.118,16.1266,37300.0
2014-08-18 12:50:00,18.6,18.64,18.57,18.64,221500.0,16.1266,16.1613,16.1006,16.1613,221500.0
2014-08-18 13:00:00,18.64,18.7,18.64,18.67,723100.0,16.1613,16.2133,16.1613,16.1873,723100.0
2014-08-18 13:10:00,18.67,18.7,18.67,18.68,72000.0,16.1873,16.2133,16.1873,16.196,72000.0
2014-08-18 13:20:00,18.68,18.69,18.66,18.68,83800.0,16.196,16.2047,16.1787,16.196,83800.0
2014-08-18 13:30:00,18.67,18.68,18.66,18.66,10300.0,16.1873,16.196,16.1787,16.1787,10300.0
2014-08-18 13:40:00,18.66,18.69,18.66,18.69,81600.0,16.1787,16.2047,16.1787,16.2047,81600.0
2014-08-18 13:50:00,18.68,18.7,18.66,18.66,53200.0,16.196,16.2133,16.1787,16.1787,53200.0
2014-08-18 14:00:00,18.67,18.67,18.62,18.62,71300.0,16.1873,16.1873,16.144,16.144,71300.0
2014-08-18 14:10:00,18.62,18.65,18.62,18.64,72100.0,16.144,16.17,16.144,16.1613,72100.0
2014-08-18 14:20:00,18.64,18.67,18.64,18.66,64400.0,16.1613,16.1873,16.1613,16.1787,64400.0
2014-08-18 14:30:00,18.67,18.67,18.66,18.66,84300.0,16.1873,16.1873,16.1787,16.1787,84300.0
2014-08-18 14:40:00,18.66,18.66,18.64,18.66,72500.0,16.1787,16.1787,16.1613,16.1787,72500.0
2014-08-18 14:50:00,18.66,18.68,18.65,18.68,110800.0,16.1787,16.196,16.17,16.196,110800.0
2014-08-18 15:00:00,18.68,18.71,18.68,18.69,124400.0,16.196,16.222,16.196,16.2047,124400.0
2014-08-18 15:10:00,18.7,18.7,18.68,18.69,26800.0,16.2133,16.2133,16.196,16.2047,26800.0
2014-08-18 15:20:00,18.69,18.71,18.68,18.7,191700.0,16.2047,16.222,16.196,16.2133,191700.0
2014-08-18 15:30:00,18.7,18.71,18.7,18.71,104400.0,16.2133,16.222,16.2133,16.222,104400.0
2014-08-18 15:40:00,18.71,18.74,18.7,18.74,321100.0,16.222,16.248,16.2133,16.248,321100.0
2014-08-18 15:50:00,18.74,18.8,18.73,18.78,1032800.0,16.248,16.3,16.2394,16.2827,1032800.0
2014-08-19 09:30:00,19.08,19.32,19.08,19.22,630500.0,16.5428,16.7509,16.5428,16.6642,630500.0
2014-08-19 09:40:00,19.22,19.25,19.05,19.05,658400.0,16.6642,16.6902,16.5168,16.5168,658400.0
2014-08-19 09:50:00,19.05,19.07,18.98,18.99,990200.0,16.5168,16.5341,16.4561,16.4648,990200.0
2014-08-19 10:00:00,18.99,19.04,18.93,19.04,752700.0,16.4648,16.5081,16.4128,16.5081,752700.0
2014-08-19 10:10:00,19.04,19.07,18.98,18.98,302600.0,16.5081,16.5341,16.4561,16.4561,302600.0
2014-08-19 10:20:00,18.98,19.01,18.93,19.0,184800.0,16.4561,16.4821,16.4128,16.4734,184800.0
2014-08-19 10:30:00,19.01,19.01,18.92,18.98,281000.0,16.4821,16.4821,16.4041,16.4561,281000.0
2014-08-19 10:40:00,18.98,18.99,18.89,18.93,165700.0,16.4561,16.4648,16.3781,16.4128,165700.0
2014-08-19 10:50:00,18.93,18.97,18.92,18.93,86300.0,16.4128,16.4474,16.4041,16.4128,86300.0
2014-08-19 11:00:00,18.93,18.95,18.9,18.94,59900.0,16.4128,16.4301,16.3867,16.4214,59900.0
2014-08-19 11:10:00,18.93,18.96,18.93,18.96,66200.0,16.4128,16.4388,16.4128,16.4388,66200.0
2014-08-19 11:20:00,18.95,19.05,18.94,19.04,108900.0,16.4301,16.5168,16.4214,16.5081,108900.0
2014-08-19 11:30:00,19.04,19.04,18.99,19.03,66400.0,16.5081,16.5081,16.4648,16.4995,66400.0
2014-08-19 11:40:00,19.03,19.03,19.0,19.01,41300.0,16.4995,16.4995,16.4734,16.4821,41300.0
2014-08-19 11:50:00,19.01,19.04,19.0,19.01,56800.0,16.4821,16.5081,16.4734,16.4821,56800.0
2014-08-19 12:00:00,19.01,19.05,19.01,19.05,69200.0,16.4821,16.5168,16.4821,16.5168,69200.0
2014-08-19 12:10:00,19.04,19.08,19.02,19.06,142000.0,16.5081,16.5428,16.4908,16.5255,142000.0
2014-08-19 12:20:00,19.06,19.12,19.04,19.1,278500.0,16.5255,16.5775,16.5081,16.5601,278500.0
2014-08-19 12:30:00,19.11,19.16,19.1,19.14,158400.0,16.5688,16.6122,16.5601,16.5948,158400.0
2014-08-19 12:40:00,19.14,19.15,19.11,19.15,87100.0,16.5948,16.6035,16.5688,16.6035,87100.0
2014-08-19 12:50:00,19.15,19.17,19.12,19.17,56400.0,16.6035,16.6208,16.5775,16.6208,56400.0
2014-08-19 13:00:00,19.15,19.16,19.13,19.13,49800.0,16.6035,16.6122,16.5862,16.5862,49800.0
2014-08-19 13:10:00,19.12,19.14,19.1,19.14,123600.0,16.5775,16.5948,16.5601,16.5948,123600.0
2014-08-19 13:20:00,19.14,19.19,19.13,19.16,55700.0,16.5948,16.6382,16.5862,16.6122,55700.0
2014-08-19 13:30:00,19.17,19.24,19.16,19.18,114000.0,16.6208,16.6815,16.6122,16.6295,114000.0
2014-08-19 13:40:00,19.18,19.21,19.16,19.19,80900.0,16.6295,16.6555,16.6122,16.6382,80900.0
2014-08-19 13:50:00,19.19,19.19,19.15,19.16,80600.0,16.6382,16.6382,16.6035,16.6122,80600.0
2014-08-19 14:00:00,19.16,19.16,19.14,19.14,42000.0,16.6122,16.6122,16.5948,16.5948,42000.0
2014-08-19 14:10:00,19.14,19.14,19.12,19.13,29300.0,16.5948,16.5948,16.5775,16.5862,29300.0
2014-08-19 14:20:00,19.13,19.13,19.1,19.12,81500.0,16.5862,16.5862,16.5601,16.5775,81500.0
2014-08-19 14:30:00,19.12,19.12,19.09,19.1,48400.0,16.5775,16.5775,16.5515,16.5601,48400.0
2014-08-19 14:40:00,19.1,19.1,19.08,19.09,56100.0,16.5601,16.5601,16.5428,16.5515,56100.0
2014-08-19 14:50:00,19.08,19.09,19.06,19.07,48400.0,16.5428,16.5515,16.5255,16.5341,48400.0
2014-08-19 15:00:00,19.06,19.09,19.05,19.09,112400.0,16.5255,16.5515,16.5168,16.5515,112400.0
2014-08-19 15:10:00,19.09,19.09,19.08,19.09,26700.0,16.5515,16.5515,16.5428,16.5515,26700.0
2014-08-19 15:20:00,19.09,19.09,19.08,19.09,42600.0,16.5515,16.5515,16.5428,16.5515,42600.0
2014-08-19 15:30:00,19.09,19.09,19.07,19.07,133400.0,16.5515,16.5515,16.5341,16.5341,133400.0
2014-08-19 15:40:00,19.07,19.1,19.07,19.07,388700.0,16.5341,16.5601,16.5341,16.5341,388700.0
2014-08-19 15:50:00,19.08,19.08,19.06,19.07,309500.0,16.5428,16.5428,16.5255,16.5341,309500.0
2014-08-20 09:30:00,18.98,19.16,18.96,19.09,191200.0,16.4561,16.6122,16.4388,16.5515,191200.0
2014-08-20 09:40:00,19.09,19.13,19.02,19.05,98300.0,16.5515,16.5862,16.4908,16.5168,98300.0
2014-08-20 09:50:00,19.05,19.14,19.04,19.04,140100.0,16.5168,16.5948,16.5081,16.5081,140100.0
2014-08-20 10:00:00,19.05,19.06,19.02,19.06,71000.0,16.5168,16.5255,16.4908,16.5255,71000.0
2014-08-20 10:10:00,19.05,19.08,19.0,19.02,56300.0,16.5168,16.5428,16.4734,16.4908,56300.0
2014-08-20 10:20:00,19.02,19.06,18.99,19.0,65700.0,16.4908,16.5255,16.4648,16.4734,65700.0
2014-08-20 10:30:00,18.99,19.01,18.96,18.98,45200.0,16.4648,16.4821,16.4388,16.4561,45200.0
2014-08-20 10:40:00,18.98,19.03,18.97,19.01,55100.0,16.4561,16.4995,16.4474,16.4821,55100.0
2014-08-20 10:50:00,19.01,19.08,19.01,19.06,35700.0,16.4821,16.5428,16.4821,16.5255,35700.0
2014-08-20 11:00:00,19.06,19.1,19.06,19.09,41800.0,16.5255,16.5601,16.5255,16.5515,41800.0
2014-08-20 11:10:00,19.1,19.1,19.06,19.06,54900.0,16.5601,16.5601,16.5255,16.5255,54900.0
2014-08-20 11:20:00,19.06,19.1,19.06,19.1,48600.0,16.5255,16.5601,16.5255,16.5601,48600.0
2014-08-20 11:30:00,19.1,19.16,19.09,19.15,82200.0,16.5601,16.6122,16.5515,16.6035,82200.0
2014-08-20 11:40:00,19.16,19.16,19.08,19.09,85300.0,16.6122,16.6122,16.5428,16.5515,85300.0
2014-08-20 11:50:00,19.09,19.09,19.07,19.07,50400.0,16.5515,16.5515,16.5341,16.5341,50400.0
2014-08-20 12:00:00,19.07,19.07,19.05,19.05,39000.0,16.5341,16.5341,16.5168,16.5168,39000.0
2014-08-20 12:10:00,19.05,19.08,19.05,19.07,33300.0,16.5168,16.5428,16.5168,16.5341,33300.0
2014-08-20 12:20:00,19.07,19.08,19.06,19.07,40000.0,16.5341,16.5428,16.5255,16.5341,40000.0
2014-08-20 12:30:00,19.08,19.08,19.04,19.04,33800.0,16.5428,16.5428,16.5081,16.5081,33800.0
2014-08-20 12:40:00,19.04,19.07,19.03,19.03,76700.0,16.5081,16.5341,16.4995,16.4995,76700.0
2014-08-20 12:50:00,19.03,19.04,19.0,19.0,42700.0,16.4995,16.5081,16.4734,16.4734,42700.0
2014-08-20 13:00:00,19.0,19.01,18.99,19.0,74700.0,16.4734,16.4821,16.4648,16.4734,74700.0
2014-08-20 13:10:00,19.01,19.04,19.0,19.03,38100.0,16.4821,16.5081,16.4734,16.4995,38100.0
2014-08-20 13:20:00,19.03,19.04,19.0,19.0,58500.0,16.4995,16.5081,16.4734,16.4734,58500.0
2014-08-20 13:30:00,19.0,19.0,18.97,19.0,63200.0,16.4734,16.4734,16.4474,16.4734,63200.0
2014-08-20 13:40:00,19.0,19.01,18.97,18.98,51200.0,16.4734,16.4821,16.4474,16.4561,51200.0
2014-08-20 13:50:00,18.97,19.0,18.96,18.97,64400.0,16.4474,16.4734,16.4388,16.4474,64400.0
2014-08-20 14:00:00,18.97,18.98,18.94,18.96,124500.0,16.4474,16.4561,16.4214,16.4388,124500.0
2014-08-20 14:10:00,18.96,18.99,18.94,18.97,56500.0,16.4388,16.4648,16.4214,16.4474,56500.0
2014-08-20 14:20:00,18.97,19.02,18.97,18.99,54200.0,16.4474,16.4908,16.4474,16.4648,54200.0
2014-08-20 14:30:00,19.0,19.03,18.99,19.01,61700.0,16.4734,16.4995,16.4648,16.4821,61700.0
2014-08-20 14:40:00,19.01,19.03,19.0,19.03,55000.0,16.4821,16.4995,16.4734,16.4995,55000.0
2014-08-20 14:50:00,19.04,19.1,19.03,19.08,71000.0,16.5081,16.5601,16.4995,16.5428,71000.0
2014-08-20 15:00:00,19.09,19.13,19.08,19.12,61300.0,16.5515,16.5862,16.5428,16.5775,61300.0
2014-08-20 15:10:00,19.12,19.13,19.09,19.11,54200.0,16.5775,16.5862,16.5515,16.5688,54200.0
2014-08-20 15:20:00,19.11,19.12,19.1,19.12,60300.0,16.5688,16.5775,16.5601,16.5775,60300.0
2014-08-20 15:30:00,19.11,19.13,19.11,19.13,76700.0,16.5688,16.5862,16.5688,16.5862,76700.0
2014-08-20 15:40:00,19.13,19.15,19.11,19.13,143700.0,16.5862,16.6035,16.5688,16.5862,143700.0
2014-08-20 15:50:00,19.12,19.13,19.11,19.11,239900.0,16.5775,16.5862,16.5688,16.5688,239900.0
2014-08-21 09:30:00,19.18,19.18,18.99,19.01,173700.0,16.6295,16.6295,16.4648,16.4821,173700.0
2014-08-21 09:40:00,19.01,19.05,18.99,19.02,141700.0,16.4821,16.5168,16.4648,16.4908,141700.0
2014-08-21 09:50:00,19.03,19.11,19.02,19.11,146300.0,16.4995,16.5688,16.4908,16.5688,146300.0
2014-08-21 10:00:00,19.11,19.25,19.11,19.14,212800.0,16.5688,16.6902,16.5688,16.5948,212800.0
2014-08-21 10:10:00,19.14,19.14,19.09,19.13,74200.0,16.5948,16.5948,16.5515,16.5862,74200.0
2014-08-21 10:20:00,19.12,19.15,19.11,19.12,56000.0,16.5775,16.6035,16.5688,16.5775,56000.0
2014-08-21 10:30:00,19.12,19.18,19.12,19.17,47900.0,16.5775,16.6295,16.5775,16.6208,47900.0
2014-08-21 10:40:00,19.17,19.17,19.09,19.1,54400.0,16.6208,16.6208,16.5515,16.5601,54400.0
2014-08-21 10:50:00,19.1,19.12,19.08,19.09,39300.0,16.5601,16.5775,16.5428,16.5515,39300.0
2014-08-21 11:00:00,19.09,19.15,19.09,19.13,60700.0,16.5515,16.6035,16.5515,16.5862,60700.0
2014-08-21 11:10:00,19.12,19.15,19.09,19.09,42500.0,16.5775,16.6035,16.5515,16.5515,42500.0
2014-08-21 11:20:00,19.08,19.11,19.07,19.09,36100.0,16.5428,16.5688,16.5341,16.5515,36100.0
2014-08-21 11:30:00,19.09,19.12,19.08,19.1,31700.0,16.5515,16.5775,16.5428,16.5601,31700.0
2014-08-21 11:40:00,19.1,19.13,19.1,19.12,24800.0,16.5601,16.5862,16.5601,16.5775,24800.0
2014-08-21 11:50:00,19.12,19.12,19.09,19.1,13100.0,16.5775,16.5775,16.5515,16.5601,13100.0
2014-08-21 12:00:00,19.1,19.14,19.1,19.14,89700.0,16.5601,16.5948,16.5601,16.5948,89700.0
2014-08-21 12:10:00,19.15,19.19,19.15,19.18,54500.0,16.6035,16.6382,16.6035,16.6295,54500.0
2014-08-21 12:20:00,19.18,19.19,19.15,19.16,49400.0,16.6295,16.6382,16.6035,16.6122,49400.0
2014-08-21 12:30:00,19.16,19.19,19.15,19.17,31800.0,16.6122,16.6382,16.6035,16.6208,31800.0
2014-08-21 12:40:00,19.18,19.18,19.17,19.18,17800.0,16.6295,16.6295,16.6208,16.6295,17800.0
2014-08-21 12:50:00,19.18,19.18,19.15,19.15,23800.0,16.6295,16.6295,16.6035,16.6035,23800.0
2014-08-21 13:00:00,19.15,19.18,19.14,19.18,23000.0,16.6035,16.6295,16.5948,16.6295,23000.0
2014-08-21 13:10:00,19.18,19.2,19.16,19.2,59200.0,16.6295,16.6469,16.6122,16.6469,59200.0
2014-08-21 13:20:00,19.19,19.2,19.18,19.19,32900.0,16.6382,16.6469,16.6295,16.6382,32900.0
2014-08-21 13:30:00,19.2,19.2,19.17,19.19,37600.0,16.6469,16.6469,16.6208,16.6382,37600.0
2014-08-21 13:40:00,19.19,19.19,19.17,19.19,18400.0,16.6382,16.6382,16.6208,16.6382,18400.0
2014-08-21 13:50:00,19.18,19.19,19.17,19.18,38000.0,16.6295,16.6382,16.6208,16.6295,38000.0
2014-08-21 14:00:00,19.17,19.17,19.14,19.14,36800.0,16.6208,16.6208,16.5948,16.5948,36800.0
2014-08-21 14:10:00,19.14,19.16,19.14,19.16,20700.0,16.5948,16.6122,16.5948,16.6122,20700.0
2014-08-21 14:20:00,19.16,19.17,19.15,19.16,27700.0,16.6122,16.6208,16.6035,16.6122,27700.0
2014-08-21 14:30:00,19.16,19.17,19.15,19.17,34700.0,16.6122,16.6208,16.6035,16.6208,34700.0
2014-08-21 14:40:00,19.17,19.17,19.16,19.17,5000.0,16.6208,16.6208,16.6122,16.6208,5000.0
2014-08-21 14:50:00,19.17,19.18,19.14,19.16,92900.0,16.6208,16.6295,16.5948,16.6122,92900.0
2014-08-21 15:00:00,19.15,19.17,19.15,19.17,18700.0,16.6035,16.6208,16.6035,16.6208,18700.0
2014-08-21 15:10:00,19.16,19.17,19.15,19.16,79800.0,16.6122,16.6208,16.6035,16.6122,79800.0
2014-08-21 15:20:00,19.16,19.16,19.14,19.15,56400.0,16.6122,16.6122,16.5948,16.6035,56400.0
2014-08-21 15:30:00,19.14,19.16,19.13,19.14,100900.0,16.5948,16.6122,16.5862,16.5948,100900.0
2014-08-21 15:40:00,19.14,19.14,19.13,19.14,152400.0,16.5948,16.5948,16.5862,16.5948,152400.0
2014-08-21 15:50:00,19.14,19.14,19.1,19.1,329100.0,16.5948,16.5948,16.5601,16.5601,329100.0
2014-08-22 09:30:00,19.08,19.12,18.97,19.05,156300.0,16.5428,16.5775,16.4474,16.5168,156300.0
2014-08-22 09:40:00,19.05,19.08,19.02,19.05,134000.0,16.5168,16.5428,16.4908,16.5168,134000.0
2014-08-22 09:50:00,19.05,19.07,19.04,19.07,19800.0,16.5168,16.5341,16.5081,16.5341,19800.0
2014-08-22 10:00:00,19.07,19.13,19.05,19.13,135900.0,16.5341,16.5862,16.5168,16.5862,135900.0
2014-08-22 10:10:00,19.13,19.16,19.1,19.11,58300.0,16.5862,16.6122,16.5601,16.5688,58300.0
2014-08-22 10:20:00,19.11,19.12,19.09,19.11,90700.0,16.5688,16.5775,16.5515,16.5688,90700.0
2014-08-22 10:30:00,19.12,19.13,19.07,19.09,43000.0,16.5775,16.5862,16.5341,16.5515,43000.0
2014-08-22 10:40:00,19.09,19.12,19.07,19.1,45600.0,16.5515,16.5775,16.5341,16.5601,45600.0
2014-08-22 10:50:00,19.1,19.11,19.04,19.04,67400.0,16.5601,16.5688,16.5081,16.5081,67400.0
2014-08-22 11:00:00,19.04,19.07,19.02,19.06,104500.0,16.5081,16.5341,16.4908,16.5255,104500.0
2014-08-22 11:10:00,19.06,19.06,19.03,19.03,37700.0,16.5255,16.5255,16.4995,16.4995,37700.0
2014-08-22 11:20:00,19.04,19.07,19.04,19.06,67500.0,16.5081,16.5341,16.5081,16.5255,67500.0
2014-08-22 11:30:00,19.06,19.07,19.05,19.05,70900.0,16.5255,16.5341,16.5168,16.5168,70900.0
2014-08-22 11:40:00,19.05,19.08,19.04,19.07,30500.0,16.5168,16.5428,16.5081,16.5341,30500.0
2014-08-22 11:50:00,19.07,19.11,19.07,19.1,26500.0,16.5341,16.5688,16.5341,16.5601,26500.0
2014-08-22 12:00:00,19.1,19.11,19.06,19.09,36600.0,16.5601,16.5688,16.5255,16.5515,36600.0
2014-08-22 12:10:00,19.08,19.08,19.04,19.05,80600.0,16.5428,16.5428,16.5081,16.5168,80600.0
2014-08-22 12:20:00,19.05,19.06,19.03,19.05,82100.0,16.5168,16.5255,16.4995,16.5168,82100.0
2014-08-22 12:30:00,19.05,19.05,19.03,19.03,30000.0,16.5168,16.5168,16.4995,16.4995,30000.0
2014-08-22 12:40:00,19.04,19.06,19.03,19.05,32700.0,16.5081,16.5255,16.4995,16.5168,32700.0
2014-08-22 12:50:00,19.05,19.07,19.05,19.06,30300.0,16.5168,16.5341,16.5168,16.5255,30300.0
2014-08-22 13:00:00,19.06,19.09,19.05,19.07,36500.0,16.5255,16.5515,16.5168,16.5341,36500.0
2014-08-22 13:10:00,19.07,19.08,19.05,19.05,25200.0,16.5341,16.5428,16.5168,16.5168,25200.0
2014-08-22 13:20:00,19.05,19.1,19.05,19.1,36300.0,16.5168,16.5601,16.5168,16.5601,36300.0
2014-08-22 13:30:00,19.11,19.12,19.07,19.09,39000.0,16.5688,16.5775,16.5341,16.5515,39000.0
2014-08-22 13:40:00,19.09,19.12,19.08,19.1,33200.0,16.5515,16.5775,16.5428,16.5601,33200.0
2014-08-22 13:50:00,19.1,19.11,19.09,19.11,22400.0,16.5601,16.5688,16.5515,16.5688,22400.0
2014-08-22 14:00:00,19.11,19.11,19.08,19.08,24300.0,16.5688,16.5688,16.5428,16.5428,24300.0
2014-08-22 14:10:00,19.09,19.11,19.07,19.1,48700.0,16.5515,16.5688,16.5341,16.5601,48700.0
2014-08-22 14:20:00,19.09,19.14,19.09,19.13,142100.0,16.5515,16.5948,16.5515,16.5862,142100.0
2014-08-22 14:30:00,19.12,19.13,19.1,19.11,66100.0,16.5775,16.5862,16.5601,16.5688,66100.0
2014-08-22 14:40:00,19.11,19.12,19.11,19.11,28100.0,16.5688,16.5775,16.5688,16.5688,28100.0
2014-08-22 14:50:00,19.11,19.13,19.1,19.13,67600.0,16.5688,16.5862,16.5601,16.5862,67600.0
2014-08-22 15:00:00,19.13,19.18,19.11,19.17,99700.0,16.5862,16.6295,16.5688,16.6208,99700.0
2014-08-22 15:10:00,19.17,19.18,19.15,19.15,68300.0,16.6208,16.6295,16.6035,16.6035,68300.0
2014-08-22 15:20:00,19.16,19.16,19.12,19.13,81000.0,16.6122,16.6122,16.5775,16.5862,81000.0
2014-08-22 15:30:00,19.13,19.14,19.11,19.12,83100.0,16.5862,16.5948,16.5688,16.5775,83100.0
2014-08-22 15:40:00,19.11,19.12,19.05,19.06,203500.0,16.5688,16.5775,16.5168,16.5255,203500.0
2014-08-22 15:50:00,19.06,19.09,19.05,19.09,270700.0,16.5255,16.5515,16.5168,16.5515,270700.0
2014-08-25 09:30:00,19.24,19.25,19.09,19.2,208600.0,16.6815,16.6902,16.5515,16.6469,208600.0
2014-08-25 09:40:00,19.2,19.32,19.2,19.32,131400.0,16.6469,16.7509,16.6469,16.7509,131400.0
2014-08-25 09:50:00,19.31,19.34,19.28,19.33,71900.0,16.7422,16.7682,16.7162,16.7596,71900.0
2014-08-25 10:00:00,19.33,19.33,19.18,19.22,258300.0,16.7596,16.7596,16.6295,16.6642,258300.0
2014-08-25 10:10:00,19.22,19.22,19.13,19.15,159700.0,16.6642,16.6642,16.5862,16.6035,159700.0
2014-08-25 10:20:00,19.15,19.16,19.1,19.12,142200.0,16.6035,16.6122,16.5601,16.5775,142200.0
2014-08-25 10:30:00,19.13,19.14,19.09,19.11,118400.0,16.5862,16.5948,16.5515,16.5688,118400.0
2014-08-25 10:40:00,19.12,19.14,19.09,19.12,153100.0,16.5775,16.5948,16.5515,16.5775,153100.0
2014-08-25 10:50:00,19.12,19.14,19.07,19.07,330000.0,16.5775,16.5948,16.5341,16.5341,330000.0
2014-08-25 11:00:00,19.07,19.1,19.06,19.08,101300.0,16.5341,16.5601,16.5255,16.5428,101300.0
2014-08-25 11:10:00,19.09,19.1,19.08,19.09,48000.0,16.5515,16.5601,16.5428,16.5515,48000.0
2014-08-25 11:20:00,19.09,19.11,19.07,19.11,90000.0,16.5515,16.5688,16.5341,16.5688,90000.0
2014-08-25 11:30:00,19.1,19.12,19.09,19.11,108400.0,16.5601,16.5775,16.5515,16.5688,108400.0
2014-08-25 11:40:00,19.11,19.12,19.09,19.1,72500.0,16.5688,16.5775,16.5515,16.5601,72500.0
2014-08-25 11:50:00,19.1,19.1,19.08,19.09,45600.0,16.5601,16.5601,16.5428,16.5515,45600.0
2014-08-25 12:00:00,19.09,19.1,19.05,19.05,64300.0,16.5515,16.5601,16.5168,16.5168,64300.0
2014-08-25 12:10:00,19.06,19.07,19.03,19.06,63800.0,16.5255,16.5341,16.4995,16.5255,63800.0
2014-08-25 12:20:00,19.06,19.06,19.04,19.05,80500.0,16.5255,16.5255,16.5081,16.5168,80500.0
2014-08-25 12:30:00,19.05,19.05,19.01,19.02,95300.0,16.5168,16.5168,16.4821,16.4908,95300.0
2014-08-25 12:40:00,19.01,19.04,19.01,19.03,89500.0,16.4821,16.5081,16.4821,16.4995,89500.0
2014-08-25 12:50:00,19.03,19.04,19.02,19.04,40900.0,16.4995,16.5081,16.4908,16.5081,40900.0
2014-08-25 13:00:00,19.03,19.04,19.01,19.02,71600.0,16.4995,16.5081,16.4821,16.4908,71600.0
2014-08-25 13:10:00,19.02,19.06,19.01,19.05,69600.0,16.4908,16.5255,16.4821,16.5168,69600.0
2014-08-25 13:20:00,19.05,19.06,19.04,19.05,47500.0,16.5168,16.5255,16.5081,16.5168,47500.0
2014-08-25 13:30:00,19.05,19.05,19.03,19.05,48500.0,16.5168,16.5168,16.4995,16.5168,48500.0
2014-08-25 13:40:00,19.06,19.06,19.04,19.05,39100.0,16.5255,16.5255,16.5081,16.5168,39100.0
2014-08-25 13:50:00,19.04,19.05,19.03,19.05,73600.0,16.5081,16.5168,16.4995,16.5168,73600.0
2014-08-25 14:00:00,19.05,19.07,19.05,19.06,43000.0,16.5168,16.5341,16.5168,16.5255,43000.0
2014-08-25 14:10:00,19.05,19.07,19.05,19.07,49800.0,16.5168,16.5341,16.5168,16.5341,49800.0
2014-08-25 14:20:00,19.07,19.09,19.06,19.09,72100.0,16.5341,16.5515,16.5255,16.5515,72100.0
2014-08-25 14:30:00,19.08,19.1,19.06,19.1,60400.0,16.5428,16.5601,16.5255,16.5601,60400.0
2014-08-25 14:40:00,19.1,19.1,19.07,19.07,30000.0,16.5601,16.5601,16.5341,16.5341,30000.0
2014-08-25 14:50:00,19.07,19.1,19.07,19.1,80300.0,16.5341,16.5601,16.5341,16.5601,80300.0
2014-08-25 15:00:00,19.1,19.13,19.09,19.13,108000.0,16.5601,16.5862,16.5515,16.5862,108000.0
2014-08-25 15:10:00,19.13,19.15,19.12,19.13,136200.0,16.5862,16.6035,16.5775,16.5862,136200.0
2014-08-25 15:20:00,19.13,19.14,19.11,19.12,58200.0,16.5862,16.5948,16.5688,16.5775,58200.0
2014-08-25 15:30:00,19.12,19.13,19.11,19.11,88500.0,16.5775,16.5862,16.5688,16.5688,88500.0
2014-08-25 15:40:00,19.11,19.12,19.08,19.1,212600.0,16.5688,16.5775,16.5428,16.5601,212600.0
2014-08-25 15:50:00,19.09,19.1,19.07,19.08,471000.0,16.5515,16.5601,16.5341,16.5428,471000.0
2014-08-26 09:30:00,19.12,19.21,19.08,19.14,134800.0,16.5775,16.6555,16.5428,16.5948,134800.0
2014-08-26 09:40:00,19.13,19.13,18.99,19.05,95300.0,16.5862,16.5862,16.4648,16.5168,95300.0
2014-08-26 09:50:00,19.05,19.08,19.0,19.01,54400.0,16.5168,16.5428,16.4734,16.4821,54400.0
2014-08-26 10:00:00,19.0,19.04,18.94,18.98,98600.0,16.4734,16.5081,16.4214,16.4561,98600.0
2014-08-26 10:10:00,18.98,19.05,18.98,19.02,64100.0,16.4561,16.5168,16.4561,16.4908,64100.0
2014-08-26 10:20:00,19.03,19.08,19.01,19.06,55100.0,16.4995,16.5428,16.4821,16.5255,55100.0
2014-08-26 10:30:00,19.06,19.09,19.04,19.05,54800.0,16.5255,16.5515,16.5081,16.5168,54800.0
2014-08-26 10:40:00,19.05,19.11,19.05,19.1,82500.0,16.5168,16.5688,16.5168,16.5601,82500.0
2014-08-26 10:50:00,19.11,19.12,19.08,19.08,45200.0,16.5688,16.5775,16.5428,16.5428,45200.0
2014-08-26 11:00:00,19.09,19.11,19.08,19.09,54400.0,16.5515,16.5688,16.5428,16.5515,54400.0
2014-08-26 11:10:00,19.09,19.1,19.05,19.05,36700.0,16.5515,16.5601,16.5168,16.5168,36700.0
2014-08-26 11:20:00,19.05,19.06,19.04,19.05,45000.0,16.5168,16.5255,16.5081,16.5168,45000.0
2014-08-26 11:30:00,19.05,19.07,19.03,19.05,112200.0,16.5168,16.5341,16.4995,16.5168,112200.0
2014-08-26 11:40:00,19.05,19.08,19.04,19.08,54500.0,16.5168,16.5428,16.5081,16.5428,54500.0
2014-08-26 11:50:00,19.07,19.13,19.07,19.11,85500.0,16.5341,16.5862,16.5341,16.5688,85500.0
2014-08-26 12:00:00,19.12,19.15,19.11,19.14,44800.0,16.5775,16.6035,16.5688,16.5948,44800.0
2014-08-26 12:10:00,19.13,19.16,19.13,19.15,22700.0,16.5862,16.6122,16.5862,16.6035,22700.0
2014-08-26 12:20:00,19.14,19.15,19.13,19.13,16500.0,16.5948,16.6035,16.5862,16.5862,16500.0
2014-08-26 12:30:00,19.13,19.14,19.12,19.13,30600.0,16.5862,16.5948,16.5775,16.5862,30600.0
2014-08-26 12:40:00,19.12,19.12,19.1,19.11,28000.0,16.5775,16.5775,16.5601,16.5688,28000.0
2014-08-26 12:50:00,19.11,19.13,19.1,19.13,37800.0,16.5688,16.5862,16.5601,16.5862,37800.0
2014-08-26 13:00:00,19.13,19.13,19.11,19.11,10600.0,16.5862,16.5862,16.5688,16.5688,10600.0
2014-08-26 13:10:00,19.11,19.13,19.11,19.11,46500.0,16.5688,16.5862,16.5688,16.5688,46500.0
2014-08-26 13:20:00,19.11,19.14,19.11,19.14,63500.0,16.5688,16.5948,16.5688,16.5948,63500.0
2014-08-26 13:30:00,19.14,19.14,19.09,19.09,25700.0,16.5948,16.5948,16.5515,16.5515,25700.0
2014-08-26 13:40:00,19.09,19.11,19.09,19.1,75200.0,16.5515,16.5688,16.5515,16.5601,75200.0
2014-08-26 13:50:00,19.1,19.12,19.09,19.11,24100.0,16.5601,16.5775,16.5515,16.5688,24100.0
2014-08-26 14:00:00,19.11,19.12,19.1,19.1,15400.0,16.5688,16.5775,16.5601,16.5601,15400.0
2014-08-26 14:10:00,19.1,19.12,19.08,19.12,42300.0,16.5601,16.5775,16.5428,16.5775,42300.0
2014-08-26 14:20:00,19.12,19.12,19.1,19.11,25400.0,16.5775,16.5775,16.5601,16.5688,25400.0
2014-08-26 14:30:00,19.11,19.11,19.09,19.11,34900.0,16.5688,16.5688,16.5515,16.5688,34900.0
2014-08-26 14:40:00,19.11,19.14,19.11,19.14,32400.0,16.5688,16.5948,16.5688,16.5948,32400.0
2014-08-26 14:50:00,19.14,19.14,19.13,19.14,41200.0,16.5948,16.5948,16.5862,16.5948,41200.0
2014-08-26 15:00:00,19.14,19.14,19.13,19.13,23600.0,16.5948,16.5948,16.5862,16.5862,23600.0
2014-08-26 15:10:00,19.14,19.14,19.1,19.1,32800.0,16.5948,16.5948,16.5601,16.5601,32800.0
2014-08-26 15:20:00,19.1,19.12,19.09,19.09,83000.0,16.5601,16.5775,16.5515,16.5515,83000.0
2014-08-26 15:30:00,19.1,19.1,19.08,19.1,56500.0,16.5601,16.5601,16.5428,16.5601,56500.0
2014-08-26 15:40:00,19.09,19.1,19.09,19.1,91600.0,16.5515,16.5601,16.5515,16.5601,91600.0
2014-08-26 15:50:00,19.1,19.11,19.08,19.1,268100.0,16.5601,16.5688,16.5428,16.5601,268100.0
2014-08-27 09:30:00,19.13,19.19,19.1,19.14,138000.0,16.5862,16.6382,16.5601,16.5948,138000.0
2014-08-27 09:40:00,19.13,19.17,19.13,19.15,88300.0,16.5862,16.6208,16.5862,16.6035,88300.0
2014-08-27 09:50:00,19.16,19.19,19.15,19.18,51000.0,16.6122,16.6382,16.6035,16.6295,51000.0
2014-08-27 10:00:00,19.19,19.19,19.17,19.17,59300.0,16.6382,16.6382,16.6208,16.6208,59300.0
2014-08-27 10:10:00,19.17,19.2,19.15,19.17,62300.0,16.6208,16.6469,16.6035,16.6208,62300.0
2014-08-27 10:20:00,19.17,19.18,19.17,19.17,24000.0,16.6208,16.6295,16.6208,16.6208,24000.0
2014-08-27 10:30:00,19.17,19.18,19.13,19.13,54400.0,16.6208,16.6295,16.5862,16.5862,54400.0
2014-08-27 10:40:00,19.13,19.14,19.12,19.12,30200.0,16.5862,16.5948,16.5775,16.5775,30200.0
2014-08-27 10:50:00,19.11,19.12,19.08,19.1,67700.0,16.5688,16.5775,16.5428,16.5601,67700.0
2014-08-27 11:00:00,19.1,19.15,19.1,19.15,190400.0,16.5601,16.6035,16.5601,16.6035,190400.0
2014-08-27 11:10:00,19.15,19.17,19.14,19.17,157700.0,16.6035,16.6208,16.5948,16.6208,157700.0
2014-08-27 11:20:00,19.16,19.17,19.12,19.12,43500.0,16.6122,16.6208,16.5775,16.5775,43500.0
2014-08-27 11:30:00,19.12,19.14,19.1,19.13,57700.0,16.5775,16.5948,16.5601,16.5862,57700.0
2014-08-27 11:40:00,19.12,19.15,19.12,19.13,29600.0,16.5775,16.6035,16.5775,16.5862,29600.0
2014-08-27 11:50:00,19.14,19.15,19.13,19.14,32100.0,16.5948,16.6035,16.5862,16.5948,32100.0
2014-08-27 12:00:00,19.13,19.16,19.11,19.14,57400.0,16.5862,16.6122,16.5688,16.5948,57400.0
2014-08-27 12:10:00,19.14,19.14,19.11,19.11,27700.0,16.5948,16.5948,16.5688,16.5688,27700.0
2014-08-27 12:20:00,19.11,19.16,19.11,19.16,41200.0,16.5688,16.6122,16.5688,16.6122,41200.0
2014-08-27 12:30:00,19.16,19.16,19.15,19.16,15300.0,16.6122,16.6122,16.6035,16.6122,15300.0
2014-08-27 12:40:00,19.16,19.16,19.15,19.16,13200.0,16.6122,16.6122,16.6035,16.6122,13200.0
2014-08-27 12:50:00,19.15,19.16,19.15,19.15,8500.0,16.6035,16.6122,16.6035,16.6035,8500.0
2014-08-27 13:00:00,19.16,19.17,19.15,19.16,14100.0,16.6122,16.6208,16.6035,16.6122,14100.0
2014-08-27 13:10:00,19.16,19.17,19.16,19.16,15100.0,16.6122,16.6208,16.6122,16.6122,15100.0
2014-08-27 13:20:00,19.17,19.18,19.14,19.14,51700.0,16.6208,16.6295,16.5948,16.5948,51700.0
2014-08-27 13:30:00,19.14,19.15,19.14,19.14,15800.0,16.5948,16.6035,16.5948,16.5948,15800.0
2014-08-27 13:40:00,19.14,19.17,19.14,19.16,29500.0,16.5948,16.6208,16.5948,16.6122,29500.0
2014-08-27 13:50:00,19.16,19.17,19.15,19.15,31000.0,16.6122,16.6208,16.6035,16.6035,31000.0
2014-08-27 14:00:00,19.16,19.16,19.15,19.16,16900.0,16.6122,16.6122,16.6035,16.6122,16900.0
2014-08-27 14:10:00,19.16,19.17,19.15,19.16,23200.0,16.6122,16.6208,16.6035,16.6122,23200.0
2014-08-27 14:20:00,19.16,19.18,19.16,19.18,23000.0,16.6122,16.6295,16.6122,16.6295,23000.0
2014-08-27 14:30:00,19.17,19.18,19.17,19.18,11700.0,16.6208,16.6295,16.6208,16.6295,11700.0
2014-08-27 14:40:00,19.18,19.18,19.14,19.14,40900.0,16.6295,16.6295,16.5948,16.5948,40900.0
2014-08-27 14:50:00,19.14,19.16,19.12,19.12,44500.0,16.5948,16.6122,16.5775,16.5775,44500.0
2014-08-27 15:00:00,19.12,19.13,19.09,19.11,58800.0,16.5775,16.5862,16.5515,16.5688,58800.0
2014-08-27 15:10:00,19.11,19.12,19.1,19.11,36800.0,16.5688,16.5775,16.5601,16.5688,36800.0
2014-08-27 15:20:00,19.1,19.14,19.1,19.14,31900.0,16.5601,16.5948,16.5601,16.5948,31900.0
2014-08-27 15:30:00,19.14,19.16,19.14,19.15,39700.0,16.5948,16.6122,16.5948,16.6035,39700.0
2014-08-27 15:40:00,19.14,19.17,19.14,19.16,82100.0,16.5948,16.6208,16.5948,16.6122,82100.0
2014-08-27 15:50:00,19.16,19.17,19.16,19.17,101900.0,16.6122,16.6208,16.6122,16.6208,101900.0
2014-08-28 09:30:00,19.04,19.09,18.95,19.01,150800.0,16.5081,16.5515,16.4301,16.4821,150800.0
2014-08-28 09:40:00,19.0,19.0,18.92,18.97,122300.0,16.4734,16.4734,16.4041,16.4474,122300.0
2014-08-28 09:50:00,18.98,19.09,18.97,19.06,147600.0,16.4561,16.5515,16.4474,16.5255,147600.0
2014-08-28 10:00:00,19.06,19.2,19.0,19.01,206700.0,16.5255,16.6469,16.4734,16.4821,206700.0
2014-08-28 10:10:00,19.01,19.03,18.94,18.94,65600.0,16.4821,16.4995,16.4214,16.4214,65600.0
2014-08-28 10:20:00,18.95,19.01,18.94,19.01,36600.0,16.4301,16.4821,16.4214,16.4821,36600.0
2014-08-28 10:30:00,19.01,19.02,18.97,18.98,89300.0,16.4821,16.4908,16.4474,16.4561,89300.0
2014-08-28 10:40:00,18.97,19.05,18.97,19.04,41200.0,16.4474,16.5168,16.4474,16.5081,41200.0
2014-08-28 10:50:00,19.04,19.08,19.02,19.08,59200.0,16.5081,16.5428,16.4908,16.5428,59200.0
2014-08-28 11:00:00,19.08,19.1,19.07,19.09,42400.0,16.5428,16.5601,16.5341,16.5515,42400.0
2014-08-28 11:10:00,19.09,19.11,19.07,19.08,45300.0,16.5515,16.5688,16.5341,16.5428,45300.0
2014-08-28 11:20:00,19.09,19.11,19.08,19.1,28400.0,16.5515,16.5688,16.5428,16.5601,28400.0
2014-08-28 11:30:00,19.1,19.13,19.09,19.13,27000.0,16.5601,16.5862,16.5515,16.5862,27000.0
2014-08-28 11:40:00,19.13,19.13,19.09,19.11,35100.0,16.5862,16.5862,16.5515,16.5688,35100.0
2014-08-28 11:50:00,19.11,19.12,19.11,19.11,11400.0,16.5688,16.5775,16.5688,16.5688,11400.0
2014-08-28 12:00:00,19.12,19.14,19.11,19.14,20500.0,16.5775,16.5948,16.5688,16.5948,20500.0
2014-08-28 12:10:00,19.14,19.16,19.14,19.16,21200.0,16.5948,16.6122,16.5948,16.6122,21200.0
2014-08-28 12:20:00,19.15,19.16,19.13,19.14,15100.0,16.6035,16.6122,16.5862,16.5948,15100.0
2014-08-28 12:30:00,19.14,19.14,19.11,19.12,27300.0,16.5948,16.5948,16.5688,16.5775,27300.0
2014-08-28 12:40:00,19.11,19.13,19.11,19.12,14400.0,16.5688,16.5862,16.5688,16.5775,14400.0
2014-08-28 12:50:00,19.11,19.13,19.1,19.12,20300.0,16.5688,16.5862,16.5601,16.5775,20300.0
2014-08-28 13:00:00,19.12,19.13,19.1,19.11,24400.0,16.5775,16.5862,16.5601,16.5688,24400.0
2014-08-28 13:10:00,19.11,19.11,19.09,19.1,17100.0,16.5688,16.5688,16.5515,16.5601,17100.0
2014-08-28 13:20:00,19.1,19.11,19.08,19.09,18500.0,16.5601,16.5688,16.5428,16.5515,18500.0
2014-08-28 13:30:00,19.09,19.1,19.08,19.09,41900.0,16.5515,16.5601,16.5428,16.5515,41900.0
2014-08-28 13:40:00,19.09,19.11,19.08,19.09,22400.0,16.5515,16.5688,16.5428,16.5515,22400.0
2014-08-28 13:50:00,19.09,19.11,19.08,19.11,18000.0,16.5515,16.5688,16.5428,16.5688,18000.0
2014-08-28 14:00:00,19.11,19.13,19.09,19.11,31500.0,16.5688,16.5862,16.5515,16.5688,31500.0
2014-08-28 14:10:00,19.11,19.13,19.11,19.13,15600.0,16.5688,16.5862,16.5688,16.5862,15600.0
2014-08-28 14:20:00,19.13,19.16,19.12,19.16,37300.0,16.5862,16.6122,16.5775,16.6122,37300.0
2014-08-28 14:30:00,19.15,19.17,19.14,19.14,25800.0,16.6035,16.6208,16.5948,16.5948,25800.0
2014-08-28 14:40:00,19.14,19.15,19.14,19.14,63000.0,16.5948,16.6035,16.5948,16.5948,63000.0
2014-08-28 14:50:00,19.14,19.14,19.11,19.11,27200.0,16.5948,16.5948,16.5688,16.5688,27200.0
2014-08-28 15:00:00,19.12,19.12,19.11,19.11,8900.0,16.5775,16.5775,16.5688,16.5688,8900.0
2014-08-28 15:10:00,19.12,19.12,19.09,19.12,50600.0,16.5775,16.5775,16.5515,16.5775,50600.0
2014-08-28 15:20:00,19.11,19.12,19.1,19.1,32200.0,16.5688,16.5775,16.5601,16.5601,32200.0
2014-08-28 15:30:00,19.1,19.11,19.07,19.07,154200.0,16.5601,16.5688,16.5341,16.5341,154200.0
2014-08-28 15:40:00,19.07,19.09,19.07,19.08,76600.0,16.5341,16.5515,16.5341,16.5428,76600.0
2014-08-28 15:50:00,19.09,19.09,19.07,19.08,142000.0,16.5515,16.5515,16.5341,16.5428,142000.0
2014-08-29 09:30:00,19.06,19.16,19.06,19.09,117500.0,16.5255,16.6122,16.5255,16.5515,117500.0
2014-08-29 09:40:00,19.08,19.09,19.02,19.04,53700.0,16.5428,16.5515,16.4908,16.5081,53700.0
2014-08-29 09:50:00,19.04,19.1,19.01,19.08,63600.0,16.5081,16.5601,16.4821,16.5428,63600.0
2014-08-29 10:00:00,19.09,19.13,19.06,19.1,72100.0,16.5515,16.5862,16.5255,16.5601,72100.0
2014-08-29 10:10:00,19.09,19.14,19.08,19.13,75700.0,16.5515,16.5948,16.5428,16.5862,75700.0
2014-08-29 10:20:00,19.13,19.17,19.12,19.16,54900.0,16.5862,16.6208,16.5775,16.6122,54900.0
2014-08-29 10:30:00,19.16,19.17,19.14,19.17,37300.0,16.6122,16.6208,16.5948,16.6208,37300.0
2014-08-29 10:40:00,19.16,19.2,19.16,19.2,51000.0,16.6122,16.6469,16.6122,16.6469,51000.0
2014-08-29 10:50:00,19.2,19.25,19.19,19.25,62300.0,16.6469,16.6902,16.6382,16.6902,62300.0
2014-08-29 11:00:00,19.25,19.27,19.24,19.27,74900.0,16.6902,16.7075,16.6815,16.7075,74900.0
2014-08-29 11:10:00,19.27,19.29,19.26,19.27,60300.0,16.7075,16.7249,16.6989,16.7075,60300.0
2014-08-29 11:20:00,19.27,19.28,19.25,19.26,36300.0,16.7075,16.7162,16.6902,16.6989,36300.0
2014-08-29 11:30:00,19.26,19.29,19.25,19.29,34000.0,16.6989,16.7249,16.6902,16.7249,34000.0
2014-08-29 11:40:00,19.29,19.3,19.27,19.29,51700.0,16.7249,16.7336,16.7075,16.7249,51700.0
2014-08-29 11:50:00,19.29,19.3,19.27,19.27,21700.0,16.7249,16.7336,16.7075,16.7075,21700.0
2014-08-29 12:00:00,19.28,19.3,19.28,19.29,27200.0,16.7162,16.7336,16.7162,16.7249,27200.0
2014-08-29 12:10:00,19.29,19.29,19.27,19.28,33300.0,16.7249,16.7249,16.7075,16.7162,33300.0
2014-08-29 12:20:00,19.28,19.28,19.23,19.24,43600.0,16.7162,16.7162,16.6729,16.6815,43600.0
2014-08-29 12:30:00,19.24,19.26,19.23,19.26,35600.0,16.6815,16.6989,16.6729,16.6989,35600.0
2014-08-29 12:40:00,19.26,19.26,19.24,19.25,23000.0,16.6989,16.6989,16.6815,16.6902,23000.0
2014-08-29 12:50:00,19.26,19.26,19.23,19.24,25000.0,16.6989,16.6989,16.6729,16.6815,25000.0
2014-08-29 13:00:00,19.23,19.26,19.23,19.25,17500.0,16.6729,16.6989,16.6729,16.6902,17500.0
2014-08-29 13:10:00,19.25,19.25,19.23,19.24,15000.0,16.6902,16.6902,16.6729,16.6815,15000.0
2014-08-29 13:20:00,19.24,19.24,19.23,19.24,21500.0,16.6815,16.6815,16.6729,16.6815,21500.0
2014-08-29 13:30:00,19.24,19.24,19.22,19.22,32200.0,16.6815,16.6815,16.6642,16.6642,32200.0
2014-08-29 13:40:00,19.23,19.24,19.19,19.2,43900.0,16.6729,16.6815,16.6382,16.6469,43900.0
2014-08-29 13:50:00,19.2,19.21,19.19,19.21,29900.0,16.6469,16.6555,16.6382,16.6555,29900.0
2014-08-29 14:00:00,19.2,19.22,19.2,19.21,46200.0,16.6469,16.6642,16.6469,16.6555,46200.0
2014-08-29 14:10:00,19.21,19.21,19.19,19.19,30900.0,16.6555,16.6555,16.6382,16.6382,30900.0
2014-08-29 14:20:00,19.2,19.22,19.19,19.22,39400.0,16.6469,16.6642,16.6382,16.6642,39400.0
2014-08-29 14:30:00,19.22,19.22,19.21,19.21,18100.0,16.6642,16.6642,16.6555,16.6555,18100.0
2014-08-29 14:40:00,19.21,19.21,19.19,19.2,51000.0,16.6555,16.6555,16.6382,16.6469,51000.0
2014-08-29 14:50:00,19.2,19.21,19.2,19.21,23800.0,16.6469,16.6555,16.6469,16.6555,23800.0
2014-08-29 15:00:00,19.2,19.21,19.19,19.19,63900.0,16.6469,16.6555,16.6382,16.6382,63900.0
2014-08-29 15:10:00,19.18,19.22,19.18,19.22,48500.0,16.6295,16.6642,16.6295,16.6642,48500.0
2014-08-29 15:20:00,19.22,19.22,19.21,19.21,35000.0,16.6642,16.6642,16.6555,16.6555,35000.0
2014-08-29 15:30:00,19.21,19.21,19.19,19.2,143700.0,16.6555,16.6555,16.6382,16.6469,143700.0
2014-08-29 15:40:00,19.21,19.21,19.2,19.21,128800.0,16.6555,16.6555,16.6469,16.6555,128800.0
2014-08-29 15:50:00,19.21,19.22,19.21,19.21,373500.0,16.6555,16.6642,16.6555,16.6555,373500.0
2014-09-02 09:30:00,19.21,19.21,19.04,19.11,269500.0,16.6555,16.6555,16.5081,16.5688,269500.0
2014-09-02 09:40:00,19.11,19.12,19.04,19.11,112100.0,16.5688,16.5775,16.5081,16.5688,112100.0
2014-09-02 09:50:00,19.11,19.14,19.11,19.12,101600.0,16.5688,16.5948,16.5688,16.5775,101600.0
2014-09-02 10:00:00,19.12,19.16,19.11,19.14,100700.0,16.5775,16.6122,16.5688,16.5948,100700.0
2014-09-02 10:10:00,19.13,19.17,19.12,19.13,57000.0,16.5862,16.6208,16.5775,16.5862,57000.0
2014-09-02 10:20:00,19.12,19.16,19.12,19.15,83200.0,16.5775,16.6122,16.5775,16.6035,83200.0
2014-09-02 10:30:00,19.16,19.16,19.11,19.11,53500.0,16.6122,16.6122,16.5688,16.5688,53500.0
2014-09-02 10:40:00,19.12,19.12,19.06,19.06,94000.0,16.5775,16.5775,16.5255,16.5255,94000.0
2014-09-02 10:50:00,19.06,19.08,19.04,19.06,162700.0,16.5255,16.5428,16.5081,16.5255,162700.0
2014-09-02 11:00:00,19.06,19.06,19.02,19.03,116800.0,16.5255,16.5255,16.4908,16.4995,116800.0
2014-09-02 11:10:00,19.03,19.04,18.98,18.99,124600.0,16.4995,16.5081,16.4561,16.4648,124600.0
2014-09-02 11:20:00,18.98,19.02,18.98,19.02,38400.0,16.4561,16.4908,16.4561,16.4908,38400.0
2014-09-02 11:30:00,19.01,19.05,18.98,18.99,146500.0,16.4821,16.5168,16.4561,16.4648,146500.0
2014-09-02 11:40:00,19.0,19.01,18.97,18.98,117700.0,16.4734,16.4821,16.4474,16.4561,117700.0
2014-09-02 11:50:00,19.0,19.0,18.98,18.99,53500.0,16.4734,16.4734,16.4561,16.4648,53500.0
2014-09-02 12:00:00,18.99,19.0,18.98,18.99,17700.0,16.4648,16.4734,16.4561,16.4648,17700.0
2014-09-02 12:10:00,19.0,19.01,18.99,19.0,57400.0,16.4734,16.4821,16.4648,16.4734,57400.0
2014-09-02 12:20:00,19.0,19.0,18.98,18.98,60300.0,16.4734,16.4734,16.4561,16.4561,60300.0
2014-09-02 12:30:00,18.98,18.99,18.95,18.95,51100.0,16.4561,16.4648,16.4301,16.4301,51100.0
2014-09-02 12:40:00,18.96,18.96,18.93,18.93,43000.0,16.4388,16.4388,16.4128,16.4128,43000.0
2014-09-02 12:50:00,18.94,18.94,18.91,18.93,85800.0,16.4214,16.4214,16.3954,16.4128,85800.0
2014-09-02 13:00:00,18.92,18.95,18.91,18.95,85100.0,16.4041,16.4301,16.3954,16.4301,85100.0
2014-09-02 13:10:00,18.95,18.96,18.94,18.94,24200.0,16.4301,16.4388,16.4214,16.4214,24200.0
2014-09-02 13:20:00,18.95,18.96,18.91,18.91,47700.0,16.4301,16.4388,16.3954,16.3954,47700.0
2014-09-02 13:30:00,18.91,18.93,18.91,18.93,21300.0,16.3954,16.4128,16.3954,16.4128,21300.0
2014-09-02 13:40:00,18.93,18.94,18.91,18.91,64900.0,16.4128,16.4214,16.3954,16.3954,64900.0
2014-09-02 13:50:00,18.91,18.96,18.91,18.95,48200.0,16.3954,16.4388,16.3954,16.4301,48200.0
2014-09-02 14:00:00,18.96,18.97,18.94,18.96,46900.0,16.4388,16.4474,16.4214,16.4388,46900.0
2014-09-02 14:10:00,18.96,19.0,18.95,19.0,31800.0,16.4388,16.4734,16.4301,16.4734,31800.0
2014-09-02 14:20:00,19.0,19.02,18.99,19.01,172300.0,16.4734,16.4908,16.4648,16.4821,172300.0
2014-09-02 14:30:00,19.01,19.01,19.0,19.01,38000.0,16.4821,16.4821,16.4734,16.4821,38000.0
2014-09-02 14:40:00,19.01,19.01,19.0,19.01,43400.0,16.4821,16.4821,16.4734,16.4821,43400.0
2014-09-02 14:50:00,19.01,19.02,19.0,19.01,48600.0,16.4821,16.4908,16.4734,16.4821,48600.0
2014-09-02 15:00:00,19.02,19.02,19.01,19.02,45500.0,16.4908,16.4908,16.4821,16.4908,45500.0
2014-09-02 15:10:00,19.02,19.02,18.98,18.98,133900.0,16.4908,16.4908,16.4561,16.4561,133900.0
2014-09-02 15:20:00,18.98,18.99,18.96,18.97,162000.0,16.4561,16.4648,16.4388,16.4474,162000.0
2014-09-02 15:30:00,18.97,18.98,18.94,18.94,152100.0,16.4474,16.4561,16.4214,16.4214,152100.0
2014-09-02 15:40:00,18.95,18.95,18.92,18.94,523100.0,16.4301,16.4301,16.4041,16.4214,523100.0
2014-09-02 15:50:00,18.93,18.94,18.89,18.91,821000.0,16.4128,16.4214,16.3781,16.3954,821000.0
2014-09-03 09:30:00,18.88,19.0,18.77,18.79,192500.0,16.3694,16.4734,16.274,16.2914,192500.0
2014-09-03 09:40:00,18.78,18.83,18.75,18.76,127200.0,16.2827,16.3261,16.2567,16.2654,127200.0
2014-09-03 09:50:00,18.77,18.79,18.67,18.73,111500.0,16.274,16.2914,16.1873,16.2394,111500.0
2014-09-03 10:00:00,18.73,18.74,18.68,18.68,155200.0,16.2394,16.248,16.196,16.196,155200.0
2014-09-03 10:10:00,18.68,18.71,18.48,18.54,622300.0,16.196,16.222,16.0226,16.0746,622300.0
2014-09-03 10:20:00,18.53,18.6,18.51,18.53,167500.0,16.0659,16.1266,16.0486,16.0659,167500.0
2014-09-03 10:30:00,18.53,18.61,18.52,18.55,243500.0,16.0659,16.1353,16.0573,16.0833,243500.0
2014-09-03 10:40:00,18.56,18.57,18.49,18.52,180700.0,16.092,16.1006,16.0313,16.0573,180700.0
2014-09-03 10:50:00,18.52,18.52,18.46,18.48,119400.0,16.0573,16.0573,16.0053,16.0226,119400.0
2014-09-03 11:00:00,18.48,18.49,18.42,18.42,82400.0,16.0226,16.0313,15.9706,15.9706,82400.0
2014-09-03 11:10:00,18.43,18.47,18.41,18.47,72900.0,15.9792,16.0139,15.9619,16.0139,72900.0
2014-09-03 11:20:00,18.47,18.47,18.42,18.44,95700.0,16.0139,16.0139,15.9706,15.9879,95700.0
2014-09-03 11:30:00,18.43,18.46,18.41,18.41,95700.0,15.9792,16.0053,15.9619,15.9619,95700.0
2014-09-03 11:40:00,18.42,18.43,18.4,18.4,107800.0,15.9706,15.9792,15.9532,15.9532,107800.0
2014-09-03 11:50:00,18.4,18.42,18.36,18.37,132300.0,15.9532,15.9706,15.9186,15.9272,132300.0
2014-09-03 12:00:00,18.36,18.39,18.3,18.32,200900.0,15.9186,15.9446,15.8665,15.8839,200900.0
2014-09-03 12:10:00,18.32,18.36,18.26,18.27,125400.0,15.8839,15.9186,15.8318,15.8405,125400.0
2014-09-03 12:20:00,18.26,18.31,18.25,18.3,98400.0,15.8318,15.8752,15.8232,15.8665,98400.0
2014-09-03 12:30:00,18.31,18.32,18.3,18.32,68600.0,15.8752,15.8839,15.8665,15.8839,68600.0
2014-09-03 12:40:00,18.32,18.36,18.31,18.32,104400.0,15.8839,15.9186,15.8752,15.8839,104400.0
2014-09-03 12:50:00,18.32,18.33,18.3,18.33,105900.0,15.8839,15.8925,15.8665,15.8925,105900.0
2014-09-03 13:00:00,18.33,18.35,18.32,18.35,56300.0,15.8925,15.9099,15.8839,15.9099,56300.0
2014-09-03 13:10:00,18.35,18.36,18.33,18.34,79900.0,15.9099,15.9186,15.8925,15.9012,79900.0
2014-09-03 13:20:00,18.33,18.35,18.32,18.32,85200.0,15.8925,15.9099,15.8839,15.8839,85200.0
2014-09-03 13:30:00,18.33,18.36,18.32,18.36,37800.0,15.8925,15.9186,15.8839,15.9186,37800.0
2014-09-03 13:40:00,18.36,18.37,18.34,18.37,312900.0,15.9186,15.9272,15.9012,15.9272,312900.0
2014-09-03 13:50:00,18.37,18.37,18.34,18.36,69200.0,15.9272,15.9272,15.9012,15.9186,69200.0
2014-09-03 14:00:00,18.36,18.36,18.35,18.35,141100.0,15.9186,15.9186,15.9099,15.9099,141100.0
2014-09-03 14:10:00,18.36,18.36,18.29,18.3,88500.0,15.9186,15.9186,15.8579,15.8665,88500.0
2014-09-03 14:20:00,18.3,18.32,18.29,18.3,117500.0,15.8665,15.8839,15.8579,15.8665,117500.0
2014-09-03 14:30:00,18.3,18.34,18.3,18.34,94900.0,15.8665,15.9012,15.8665,15.9012,94900.0
2014-09-03 14:40:00,18.34,18.34,18.26,18.26,156600.0,15.9012,15.9012,15.8318,15.8318,156600.0
2014-09-03 14:50:00,18.26,18.31,18.25,18.31,226700.0,15.8318,15.8752,15.8232,15.8752,226700.0
2014-09-03 15:00:00,18.31,18.31,18.26,18.26,110200.0,15.8752,15.8752,15.8318,15.8318,110200.0
2014-09-03 15:10:00,18.26,18.27,18.22,18.22,126200.0,15.8318,15.8405,15.7972,15.7972,126200.0
2014-09-03 15:20:00,18.22,18.27,18.22,18.27,150200.0,15.7972,15.8405,15.7972,15.8405,150200.0
2014-09-03 15:30:00,18.27,18.27,18.21,18.21,356700.0,15.8405,15.8405,15.7885,15.7885,356700.0
2014-09-03 15:40:00,18.21,18.22,18.17,18.17,522400.0,15.7885,15.7972,15.7538,15.7538,522400.0
2014-09-03 15:50:00,18.18,18.21,18.17,18.18,1070200.0,15.7625,15.7885,15.7538,15.7625,1070200.0
2014-09-04 09:30:00,18.29,18.4,18.26,18.37,323600.0,15.8579,15.9532,15.8318,15.9272,323600.0
2014-09-04 09:40:00,18.36,18.39,18.31,18.31,133900.0,15.9186,15.9446,15.8752,15.8752,133900.0
2014-09-04 09:50:00,18.32,18.37,18.28,18.3,109700.0,15.8839,15.9272,15.8492,15.8665,109700.0
2014-09-04 10:00:00,18.31,18.36,18.3,18.35,370500.0,15.8752,15.9186,15.8665,15.9099,370500.0
2014-09-04 10:10:00,18.36,18.45,18.36,18.41,84200.0,15.9186,15.9966,15.9186,15.9619,84200.0
2014-09-04 10:20:00,18.41,18.42,18.4,18.42,51400.0,15.9619,15.9706,15.9532,15.9706,51400.0
2014-09-04 10:30:00,18.42,18.44,18.41,18.43,94100.0,15.9706,15.9879,15.9619,15.9792,94100.0
2014-09-04 10:40:00,18.43,18.48,18.42,18.47,63800.0,15.9792,16.0226,15.9706,16.0139,63800.0
2014-09-04 10:50:00,18.47,18.5,18.45,18.5,78100.0,16.0139,16.0399,15.9966,16.0399,78100.0
2014-09-04 11:00:00,18.5,18.53,18.5,18.51,92400.0,16.0399,16.0659,16.0399,16.0486,92400.0
2014-09-04 11:10:00,18.52,18.57,18.51,18.54,99000.0,16.0573,16.1006,16.0486,16.0746,99000.0
2014-09-04 11:20:00,18.54,18.55,18.47,18.49,108500.0,16.0746,16.0833,16.0139,16.0313,108500.0
2014-09-04 11:30:00,18.48,18.52,18.47,18.5,96100.0,16.0226,16.0573,16.0139,16.0399,96100.0
2014-09-04 11:40:00,18.51,18.54,18.51,18.53,102200.0,16.0486,16.0746,16.0486,16.0659,102200.0
2014-09-04 11:50:00,18.53,18.55,18.52,18.54,152700.0,16.0659,16.0833,16.0573,16.0746,152700.0
2014-09-04 12:00:00,18.54,18.56,18.54,18.56,35800.0,16.0746,16.092,16.0746,16.092,35800.0
2014-09-04 12:10:00,18.55,18.57,18.55,18.57,42000.0,16.0833,16.1006,16.0833,16.1006,42000.0
2014-09-04 12:20:00,18.57,18.57,18.52,18.52,88200.0,16.1006,16.1006,16.0573,16.0573,88200.0
2014-09-04 12:30:00,18.52,18.54,18.5,18.54,51600.0,16.0573,16.0746,16.0399,16.0746,51600.0
2014-09-04 12:40:00,18.54,18.54,18.51,18.53,65000.0,16.0746,16.0746,16.0486,16.0659,65000.0
2014-09-04 12:50:00,18.53,18.54,18.52,18.53,28500.0,16.0659,16.0746,16.0573,16.0659,28500.0
2014-09-04 13:00:00,18.53,18.56,18.53,18.56,48100.0,16.0659,16.092,16.0659,16.092,48100.0
2014-09-04 13:10:00,18.56,18.57,18.55,18.57,22100.0,16.092,16.1006,16.0833,16.1006,22100.0
2014-09-04 13:20:00,18.57,18.57,18.55,18.57,89700.0,16.1006,16.1006,16.0833,16.1006,89700.0
2014-09-04 13:30:00,18.56,18.59,18.55,18.55,116300.0,16.092,16.118,16.0833,16.0833,116300.0
2014-09-04 13:40:00,18.56,18.57,18.55,18.57,25300.0,16.092,16.1006,16.0833,16.1006,25300.0
2014-09-04 13:50:00,18.57,18.57,18.56,18.57,25900.0,16.1006,16.1006,16.092,16.1006,25900.0
2014-09-04 14:00:00,18.56,18.6,18.55,18.57,99900.0,16.092,16.1266,16.0833,16.1006,99900.0
2014-09-04 14:10:00,18.56,18.57,18.56,18.57,15000.0,16.092,16.1006,16.092,16.1006,15000.0
2014-09-04 14:20:00,18.57,18.57,18.52,18.52,63900.0,16.1006,16.1006,16.0573,16.0573,63900.0
2014-09-04 14:30:00,18.53,18.53,18.5,18.51,53600.0,16.0659,16.0659,16.0399,16.0486,53600.0
2014-09-04 14:40:00,18.52,18.54,18.51,18.54,39200.0,16.0573,16.0746,16.0486,16.0746,39200.0
2014-09-04 14:50:00,18.54,18.55,18.5,18.52,90700.0,16.0746,16.0833,16.0399,16.0573,90700.0
2014-09-04 15:00:00,18.52,18.52,18.49,18.5,56900.0,16.0573,16.0573,16.0313,16.0399,56900.0
2014-09-04 15:10:00,18.49,18.5,18.46,18.46,86600.0,16.0313,16.0399,16.0053,16.0053,86600.0
2014-09-04 15:20:00,18.46,18.48,18.44,18.48,90400.0,16.0053,16.0226,15.9879,16.0226,90400.0
2014-09-04 15:30:00,18.48,18.5,18.46,18.47,163400.0,16.0226,16.0399,16.0053,16.0139,163400.0
2014-09-04 15:40:00,18.47,18.51,18.47,18.51,133800.0,16.0139,16.0486,16.0139,16.0486,133800.0
2014-09-04 15:50:00,18.51,18.56,18.51,18.55,437100.0,16.0486,16.092,16.0486,16.0833,437100.0
2014-09-05 09:30:00,18.53,18.64,18.48,18.51,108100.0,16.0659,16.1613,16.0226,16.0486,108100.0
2014-09-05 09:40:00,18.51,18.68,18.5,18.66,94100.0,16.0486,16.196,16.0399,16.1787,94100.0
2014-09-05 09:50:00,18.66,18.67,18.6,18.65,33200.0,16.1787,16.1873,16.1266,16.17,33200.0
2014-09-05 10:00:00,18.65,18.68,18.62,18.62,139100.0,16.17,16.196,16.144,16.144,139100.0
2014-09-05 10:10:00,18.62,18.62,18.54,18.55,55800.0,16.144,16.144,16.0746,16.0833,55800.0
2014-09-05 10:20:00,18.55,18.57,18.53,18.54,35100.0,16.0833,16.1006,16.0659,16.0746,35100.0
2014-09-05 10:30:00,18.53,18.54,18.49,18.49,51600.0,16.0659,16.0746,16.0313,16.0313,51600.0
2014-09-05 10:40:00,18.49,18.54,18.48,18.5,44900.0,16.0313,16.0746,16.0226,16.0399,44900.0
2014-09-05 10:50:00,18.49,18.59,18.49,18.57,63300.0,16.0313,16.118,16.0313,16.1006,63300.0
2014-09-05 11:00:00,18.56,18.59,18.54,18.57,152300.0,16.092,16.118,16.0746,16.1006,152300.0
2014-09-05 11:10:00,18.57,18.59,18.55,18.57,230700.0,16.1006,16.118,16.0833,16.1006,230700.0
2014-09-05 11:20:00,18.57,18.6,18.56,18.59,51000.0,16.1006,16.1266,16.092,16.118,51000.0
2014-09-05 11:30:00,18.59,18.6,18.57,18.58,32600.0,16.118,16.1266,16.1006,16.1093,32600.0
2014-09-05 11:40:00,18.59,18.6,18.57,18.59,30800.0,16.118,16.1266,16.1006,16.118,30800.0
2014-09-05 11:50:00,18.58,18.61,18.58,18.6,39000.0,16.1093,16.1353,16.1093,16.1266,39000.0
2014-09-05 12:00:00,18.59,18.6,18.56,18.57,37700.0,16.118,16.1266,16.092,16.1006,37700.0
2014-09-05 12:10:00,18.57,18.59,18.57,18.57,13800.0,16.1006,16.118,16.1006,16.1006,13800.0
2014-09-05 12:20:00,18.57,18.58,18.56,18.57,12700.0,16.1006,16.1093,16.092,16.1006,12700.0
2014-09-05 12:30:00,18.57,18.61,18.57,18.59,28900.0,16.1006,16.1353,16.1006,16.118,28900.0
2014-09-05 12:40:00,18.59,18.61,18.59,18.59,28400.0,16.118,16.1353,16.118,16.118,28400.0
2014-09-05 12:50:00,18.59,18.6,18.59,18.59,11000.0,16.118,16.1266,16.118,16.118,11000.0
2014-09-05 13:00:00,18.59,18.6,18.57,18.6,33200.0,16.118,16.1266,16.1006,16.1266,33200.0
2014-09-05 13:10:00,18.6,18.6,18.57,18.58,19300.0,16.1266,16.1266,16.1006,16.1093,19300.0
2014-09-05 13:20:00,18.57,18.57,18.54,18.54,18200.0,16.1006,16.1006,16.0746,16.0746,18200.0
2014-09-05 13:30:00,18.54,18.56,18.53,18.55,29800.0,16.0746,16.092,16.0659,16.0833,29800.0
2014-09-05 13:40:00,18.55,18.55,18.54,18.54,26100.0,16.0833,16.0833,16.0746,16.0746,26100.0
2014-09-05 13:50:00,18.54,18.55,18.53,18.54,38900.0,16.0746,16.0833,16.0659,16.0746,38900.0
2014-09-05 14:00:00,18.54,18.57,18.53,18.55,37900.0,16.0746,16.1006,16.0659,16.0833,37900.0
2014-09-05 14:10:00,18.55,18.55,18.53,18.53,18400.0,16.0833,16.0833,16.0659,16.0659,18400.0
2014-09-05 14:20:00,18.53,18.54,18.51,18.51,27800.0,16.0659,16.0746,16.0486,16.0486,27800.0
2014-09-05 14:30:00,18.51,18.52,18.5,18.5,13100.0,16.0486,16.0573,16.0399,16.0399,13100.0
2014-09-05 14:40:00,18.51,18.51,18.48,18.48,30800.0,16.0486,16.0486,16.0226,16.0226,30800.0
2014-09-05 14:50:00,18.48,18.49,18.46,18.46,43000.0,16.0226,16.0313,16.0053,16.0053,43000.0
2014-09-05 15:00:00,18.46,18.49,18.46,18.49,60200.0,16.0053,16.0313,16.0053,16.0313,60200.0
2014-09-05 15:10:00,18.49,18.49,18.48,18.48,22500.0,16.0313,16.0313,16.0226,16.0226,22500.0
2014-09-05 15:20:00,18.49,18.49,18.48,18.48,78500.0,16.0313,16.0313,16.0226,16.0226,78500.0
2014-09-05 15:30:00,18.47,18.48,18.46,18.47,41600.0,16.0139,16.0226,16.0053,16.0139,41600.0
2014-09-05 15:40:00,18.47,18.51,18.46,18.51,142900.0,16.0139,16.0486,16.0053,16.0486,142900.0
2014-09-05 15:50:00,18.51,18.54,18.5,18.53,277300.0,16.0486,16.0746,16.0399,16.0659,277300.0
2014-09-08 09:30:00,18.49,18.62,18.47,18.62,62300.0,16.0313,16.144,16.0139,16.144,62300.0
2014-09-08 09:40:00,18.62,18.68,18.57,18.64,65500.0,16.144,16.196,16.1006,16.1613,65500.0
2014-09-08 09:50:00,18.65,18.74,18.64,18.72,69900.0,16.17,16.248,16.1613,16.2307,69900.0
2014-09-08 10:00:00,18.73,18.75,18.64,18.65,77700.0,16.2394,16.2567,16.1613,16.17,77700.0
2014-09-08 10:10:00,18.65,18.65,18.6,18.6,33400.0,16.17,16.17,16.1266,16.1266,33400.0
2014-09-08 10:20:00,18.6,18.63,18.58,18.63,57000.0,16.1266,16.1526,16.1093,16.1526,57000.0
2014-09-08 10:30:00,18.62,18.65,18.61,18.64,77700.0,16.144,16.17,16.1353,16.1613,77700.0
2014-09-08 10:40:00,18.64,18.67,18.64,18.64,35900.0,16.1613,16.1873,16.1613,16.1613,35900.0
2014-09-08 10:50:00,18.65,18.69,18.64,18.69,45000.0,16.17,16.2047,16.1613,16.2047,45000.0
2014-09-08 11:00:00,18.69,18.7,18.67,18.69,42300.0,16.2047,16.2133,16.1873,16.2047,42300.0
2014-09-08 11:10:00,18.71,18.71,18.67,18.68,37000.0,16.222,16.222,16.1873,16.196,37000.0
2014-09-08 11:20:00,18.68,18.69,18.66,18.68,43800.0,16.196,16.2047,16.1787,16.196,43800.0
2014-09-08 11:30:00,18.68,18.69,18.66,18.66,31200.0,16.196,16.2047,16.1787,16.1787,31200.0
2014-09-08 11:40:00,18.66,18.68,18.65,18.66,34800.0,16.1787,16.196,16.17,16.1787,34800.0
2014-09-08 11:50:00,18.66,18.67,18.64,18.64,41600.0,16.1787,16.1873,16.1613,16.1613,41600.0
2014-09-08 12:00:00,18.64,18.7,18.63,18.7,110100.0,16.1613,16.2133,16.1526,16.2133,110100.0
2014-09-08 12:10:00,18.7,18.7,18.68,18.69,21300.0,16.2133,16.2133,16.196,16.2047,21300.0
2014-09-08 12:20:00,18.69,18.7,18.68,18.7,58800.0,16.2047,16.2133,16.196,16.2133,58800.0
2014-09-08 12:30:00,18.69,18.71,18.69,18.7,34200.0,16.2047,16.222,16.2047,16.2133,34200.0
2014-09-08 12:40:00,18.69,18.72,18.69,18.72,27000.0,16.2047,16.2307,16.2047,16.2307,27000.0
2014-09-08 12:50:00,18.72,18.72,18.71,18.71,27600.0,16.2307,16.2307,16.222,16.222,27600.0
2014-09-08 13:00:00,18.7,18.71,18.65,18.65,34000.0,16.2133,16.222,16.17,16.17,34000.0
2014-09-08 13:10:00,18.65,18.66,18.59,18.59,38300.0,16.17,16.1787,16.118,16.118,38300.0
2014-09-08 13:20:00,18.59,18.63,18.59,18.6,115300.0,16.118,16.1526,16.118,16.1266,115300.0
2014-09-08 13:30:00,18.6,18.61,18.57,18.61,42800.0,16.1266,16.1353,16.1006,16.1353,42800.0
2014-09-08 13:40:00,18.61,18.61,18.57,18.57,31200.0,16.1353,16.1353,16.1006,16.1006,31200.0
2014-09-08 13:50:00,18.58,18.58,18.52,18.55,63900.0,16.1093,16.1093,16.0573,16.0833,63900.0
2014-09-08 14:00:00,18.55,18.55,18.53,18.55,21100.0,16.0833,16.0833,16.0659,16.0833,21100.0
2014-09-08 14:10:00,18.54,18.55,18.53,18.55,52200.0,16.0746,16.0833,16.0659,16.0833,52200.0
2014-09-08 14:20:00,18.55,18.55,18.52,18.53,34600.0,16.0833,16.0833,16.0573,16.0659,34600.0
2014-09-08 14:30:00,18.54,18.55,18.51,18.51,44800.0,16.0746,16.0833,16.0486,16.0486,44800.0
2014-09-08 14:40:00,18.51,18.53,18.51,18.52,29300.0,16.0486,16.0659,16.0486,16.0573,29300.0
2014-09-08 14:50:00,18.52,18.53,18.51,18.51,28000.0,16.0573,16.0659,16.0486,16.0486,28000.0
2014-09-08 15:00:00,18.51,18.51,18.48,18.48,34100.0,16.0486,16.0486,16.0226,16.0226,34100.0
2014-09-08 15:10:00,18.48,18.55,18.48,18.55,69900.0,16.0226,16.0833,16.0226,16.0833,69900.0
2014-09-08 15:20:00,18.55,18.56,18.53,18.55,48800.0,16.0833,16.092,16.0659,16.0833,48800.0
2014-09-08 15:30:00,18.56,18.58,18.55,18.57,109900.0,16.092,16.1093,16.0833,16.1006,109900.0
2014-09-08 15:40:00,18.58,18.6,18.57,18.6,160200.0,16.1093,16.1266,16.1006,16.1266,160200.0
2014-09-08 15:50:00,18.6,18.6,18.59,18.6,336200.0,16.1266,16.1266,16.118,16.1266,336200.0
2014-09-09 09:30:00,18.66,18.75,18.66,18.75,181200.0,16.1787,16.2567,16.1787,16.2567,181200.0
2014-09-09 09:40:00,18.74,18.81,18.73,18.79,92700.0,16.248,16.3087,16.2394,16.2914,92700.0
2014-09-09 09:50:00,18.78,18.79,18.7,18.7,73800.0,16.2827,16.2914,16.2133,16.2133,73800.0
2014-09-09 10:00:00,18.71,18.72,18.64,18.7,68500.0,16.222,16.2307,16.1613,16.2133,68500.0
2014-09-09 10:10:00,18.71,18.71,18.63,18.63,69700.0,16.222,16.222,16.1526,16.1526,69700.0
2014-09-09 10:20:00,18.64,18.64,18.6,18.63,53000.0,16.1613,16.1613,16.1266,16.1526,53000.0
2014-09-09 10:30:00,18.63,18.64,18.54,18.56,102400.0,16.1526,16.1613,16.0746,16.092,102400.0
2014-09-09 10:40:00,18.55,18.58,18.54,18.54,40000.0,16.0833,16.1093,16.0746,16.0746,40000.0
2014-09-09 10:50:00,18.55,18.62,18.55,18.62,87300.0,16.0833,16.144,16.0833,16.144,87300.0
2014-09-09 11:00:00,18.62,18.64,18.61,18.64,28800.0,16.144,16.1613,16.1353,16.1613,28800.0
2014-09-09 11:10:00,18.64,18.71,18.64,18.7,80300.0,16.1613,16.222,16.1613,16.2133,80300.0
2014-09-09 11:20:00,18.7,18.7,18.65,18.67,59500.0,16.2133,16.2133,16.17,16.1873,59500.0
2014-09-09 11:30:00,18.67,18.68,18.66,18.68,28500.0,16.1873,16.196,16.1787,16.196,28500.0
2014-09-09 11:40:00,18.67,18.71,18.67,18.71,77900.0,16.1873,16.222,16.1873,16.222,77900.0
2014-09-09 11:50:00,18.71,18.71,18.67,18.7,73000.0,16.222,16.222,16.1873,16.2133,73000.0
2014-09-09 12:00:00,18.69,18.7,18.65,18.65,81800.0,16.2047,16.2133,16.17,16.17,81800.0
2014-09-09 12:10:00,18.65,18.67,18.64,18.66,41000.0,16.17,16.1873,16.1613,16.1787,41000.0
2014-09-09 12:20:00,18.66,18.71,18.66,18.71,48100.0,16.1787,16.222,16.1787,16.222,48100.0
2014-09-09 12:30:00,18.7,18.72,18.68,18.7,61100.0,16.2133,16.2307,16.196,16.2133,61100.0
2014-09-09 12:40:00,18.69,18.75,18.69,18.74,124700.0,16.2047,16.2567,16.2047,16.248,124700.0
2014-09-09 12:50:00,18.74,18.78,18.73,18.73,103200.0,16.248,16.2827,16.2394,16.2394,103200.0
2014-09-09 13:00:00,18.73,18.75,18.72,18.72,55600.0,16.2394,16.2567,16.2307,16.2307,55600.0
2014-09-09 13:10:00,18.72,18.76,18.72,18.76,56800.0,16.2307,16.2654,16.2307,16.2654,56800.0
2014-09-09 13:20:00,18.76,18.77,18.74,18.77,54100.0,16.2654,16.274,16.248,16.274,54100.0
2014-09-09 13:30:00,18.77,18.79,18.76,18.78,45300.0,16.274,16.2914,16.2654,16.2827,45300.0
2014-09-09 13:40:00,18.78,18.82,18.77,18.82,74500.0,16.2827,16.3174,16.274,16.3174,74500.0
2014-09-09 13:50:00,18.82,18.82,18.79,18.79,60500.0,16.3174,16.3174,16.2914,16.2914,60500.0
2014-09-09 14:00:00,18.79,18.8,18.71,18.71,48000.0,16.2914,16.3,16.222,16.222,48000.0
2014-09-09 14:10:00,18.71,18.74,18.7,18.73,92400.0,16.222,16.248,16.2133,16.2394,92400.0
2014-09-09 14:20:00,18.73,18.77,18.73,18.75,67700.0,16.2394,16.274,16.2394,16.2567,67700.0
2014-09-09 14:30:00,18.75,18.77,18.73,18.77,51400.0,16.2567,16.274,16.2394,16.274,51400.0
2014-09-09 14:40:00,18.77,18.78,18.75,18.76,54700.0,16.274,16.2827,16.2567,16.2654,54700.0
2014-09-09 14:50:00,18.76,18.79,18.76,18.79,87100.0,16.2654,16.2914,16.2654,16.2914,87100.0
2014-09-09 15:00:00,18.79,18.8,18.75,18.75,140600.0,16.2914,16.3,16.2567,16.2567,140600.0
2014-09-09 15:10:00,18.76,18.78,18.74,18.77,180900.0,16.2654,16.2827,16.248,16.274,180900.0
2014-09-09 15:20:00,18.77,18.78,18.73,18.73,191200.0,16.274,16.2827,16.2394,16.2394,191200.0
2014-09-09 15:30:00,18.73,18.74,18.71,18.71,180600.0,16.2394,16.248,16.222,16.222,180600.0
2014-09-09 15:40:00,18.71,18.72,18.69,18.72,428300.0,16.222,16.2307,16.2047,16.2307,428300.0
2014-09-09 15:50:00,18.72,18.72,18.68,18.69,441500.0,16.2307,16.2307,16.196,16.2047,441500.0
2014-09-10 09:30:00,18.77,18.81,18.69,18.76,171800.0,16.274,16.3087,16.2047,16.2654,171800.0
2014-09-10 09:40:00,18.76,18.91,18.73,18.9,159900.0,16.2654,16.3954,16.2394,16.3867,159900.0
2014-09-10 09:50:00,18.9,18.9,18.8,18.83,135900.0,16.3867,16.3867,16.3,16.3261,135900.0
2014-09-10 10:00:00,18.82,18.83,18.76,18.81,138800.0,16.3174,16.3261,16.2654,16.3087,138800.0
2014-09-10 10:10:00,18.81,18.82,18.76,18.8,215100.0,16.3087,16.3174,16.2654,16.3,215100.0
2014-09-10 10:20:00,18.8,18.85,18.77,18.81,106600.0,16.3,16.3434,16.274,16.3087,106600.0
2014-09-10 10:30:00,18.81,18.81,18.76,18.77,150300.0,16.3087,16.3087,16.2654,16.274,150300.0
2014-09-10 10:40:00,18.77,18.81,18.76,18.76,125600.0,16.274,16.3087,16.2654,16.2654,125600.0
2014-09-10 10:50:00,18.77,18.81,18.76,18.79,55600.0,16.274,16.3087,16.2654,16.2914,55600.0
2014-09-10 11:00:00,18.78,18.79,18.74,18.79,53800.0,16.2827,16.2914,16.248,16.2914,53800.0
2014-09-10 11:10:00,18.79,18.85,18.78,18.82,73700.0,16.2914,16.3434,16.2827,16.3174,73700.0
2014-09-10 11:20:00,18.82,18.84,18.8,18.82,77500.0,16.3174,16.3347,16.3,16.3174,77500.0
2014-09-10 11:30:00,18.83,18.88,18.83,18.88,114600.0,16.3261,16.3694,16.3261,16.3694,114600.0
2014-09-10 11:40:00,18.88,18.88,18.82,18.84,52000.0,16.3694,16.3694,16.3174,16.3347,52000.0
2014-09-10 11:50:00,18.84,18.9,18.84,18.9,67400.0,16.3347,16.3867,16.3347,16.3867,67400.0
2014-09-10 12:00:00,18.9,18.9,18.86,18.89,110600.0,16.3867,16.3867,16.3521,16.3781,110600.0
2014-09-10 12:10:00,18.89,18.95,18.88,18.95,74800.0,16.3781,16.4301,16.3694,16.4301,74800.0
2014-09-10 12:20:00,18.95,19.0,18.94,18.94,71400.0,16.4301,16.4734,16.4214,16.4214,71400.0
2014-09-10 12:30:00,18.95,18.97,18.93,18.96,74400.0,16.4301,16.4474,16.4128,16.4388,74400.0
2014-09-10 12:40:00,18.96,18.97,18.93,18.96,68100.0,16.4388,16.4474,16.4128,16.4388,68100.0
2014-09-10 12:50:00,18.96,18.96,18.93,18.95,47400.0,16.4388,16.4388,16.4128,16.4301,47400.0
2014-09-10 13:00:00,18.95,19.07,18.95,19.07,131100.0,16.4301,16.5341,16.4301,16.5341,131100.0
2014-09-10 13:10:00,19.07,19.08,19.05,19.05,122800.0,16.5341,16.5428,16.5168,16.5168,122800.0
2014-09-10 13:20:00,19.05,19.05,19.0,19.01,84400.0,16.5168,16.5168,16.4734,16.4821,84400.0
2014-09-10 13:30:00,19.01,19.03,19.0,19.02,128300.0,16.4821,16.4995,16.4734,16.4908,128300.0
2014-09-10 13:40:00,19.02,19.02,18.99,19.02,131200.0,16.4908,16.4908,16.4648,16.4908,131200.0
2014-09-10 13:50:00,19.02,19.05,18.99,19.03,71900.0,16.4908,16.5168,16.4648,16.4995,71900.0
2014-09-10 14:00:00,19.02,19.02,19.0,19.02,57400.0,16.4908,16.4908,16.4734,16.4908,57400.0
2014-09-10 14:10:00,19.01,19.05,18.99,18.99,82700.0,16.4821,16.5168,16.4648,16.4648,82700.0
2014-09-10 14:20:00,18.99,19.01,18.96,18.98,60200.0,16.4648,16.4821,16.4388,16.4561,60200.0
2014-09-10 14:30:00,18.98,19.01,18.97,19.01,124000.0,16.4561,16.4821,16.4474,16.4821,124000.0
2014-09-10 14:40:00,19.0,19.01,18.99,19.01,214600.0,16.4734,16.4821,16.4648,16.4821,214600.0
2014-09-10 14:50:00,19.01,19.01,18.99,19.0,214000.0,16.4821,16.4821,16.4648,16.4734,214000.0
2014-09-10 15:00:00,19.0,19.06,19.0,19.06,130500.0,16.4734,16.5255,16.4734,16.5255,130500.0
2014-09-10 15:10:00,19.05,19.06,19.04,19.05,214800.0,16.5168,16.5255,16.5081,16.5168,214800.0
2014-09-10 15:20:00,19.05,19.06,19.05,19.05,57800.0,16.5168,16.5255,16.5168,16.5168,57800.0
2014-09-10 15:30:00,19.05,19.07,19.05,19.07,228200.0,16.5168,16.5341,16.5168,16.5341,228200.0
2014-09-10 15:40:00,19.07,19.09,19.04,19.08,388900.0,16.5341,16.5515,16.5081,16.5428,388900.0
2014-09-10 15:50:00,19.09,19.09,19.06,19.07,223800.0,16.5515,16.5515,16.5255,16.5341,223800.0
2014-09-11 09:30:00,18.93,19.09,18.93,19.08,134500.0,16.4128,16.5515,16.4128,16.5428,134500.0
2014-09-11 09:40:00,19.08,19.16,19.08,19.12,211400.0,16.5428,16.6122,16.5428,16.5775,211400.0
2014-09-11 09:50:00,19.11,19.16,19.1,19.11,125500.0,16.5688,16.6122,16.5601,16.5688,125500.0
2014-09-11 10:00:00,19.12,19.13,19.01,19.01,135800.0,16.5775,16.5862,16.4821,16.4821,135800.0
2014-09-11 10:10:00,19.01,19.03,18.96,19.01,506500.0,16.4821,16.4995,16.4388,16.4821,506500.0
2014-09-11 10:20:00,19.01,19.03,18.98,18.98,80300.0,16.4821,16.4995,16.4561,16.4561,80300.0
2014-09-11 10:30:00,18.97,18.99,18.95,18.98,126000.0,16.4474,16.4648,16.4301,16.4561,126000.0
2014-09-11 10:40:00,18.97,19.04,18.95,19.04,134500.0,16.4474,16.5081,16.4301,16.5081,134500.0
2014-09-11 10:50:00,19.03,19.11,19.03,19.11,98600.0,16.4995,16.5688,16.4995,16.5688,98600.0
2014-09-11 11:00:00,19.11,19.14,19.07,19.09,128200.0,16.5688,16.5948,16.5341,16.5515,128200.0
2014-09-11 11:10:00,19.09,19.16,19.09,19.16,59900.0,16.5515,16.6122,16.5515,16.6122,59900.0
2014-09-11 11:20:00,19.15,19.18,19.11,19.11,54200.0,16.6035,16.6295,16.5688,16.5688,54200.0
2014-09-11 11:30:00,19.11,19.15,19.1,19.11,35900.0,16.5688,16.6035,16.5601,16.5688,35900.0
2014-09-11 11:40:00,19.11,19.12,19.07,19.11,52000.0,16.5688,16.5775,16.5341,16.5688,52000.0
2014-09-11 11:50:00,19.11,19.12,19.08,19.09,40200.0,16.5688,16.5775,16.5428,16.5515,40200.0
2014-09-11 12:00:00,19.09,19.13,19.07,19.09,65800.0,16.5515,16.5862,16.5341,16.5515,65800.0
2014-09-11 12:10:00,19.08,19.09,19.07,19.09,32100.0,16.5428,16.5515,16.5341,16.5515,32100.0
2014-09-11 12:20:00,19.08,19.15,19.08,19.14,45100.0,16.5428,16.6035,16.5428,16.5948,45100.0
2014-09-11 12:30:00,19.14,19.15,19.1,19.11,36400.0,16.5948,16.6035,16.5601,16.5688,36400.0
2014-09-11 12:40:00,19.1,19.14,19.1,19.13,37600.0,16.5601,16.5948,16.5601,16.5862,37600.0
2014-09-11 12:50:00,19.13,19.14,19.1,19.14,29800.0,16.5862,16.5948,16.5601,16.5948,29800.0
2014-09-11 13:00:00,19.14,19.15,19.1,19.12,48100.0,16.5948,16.6035,16.5601,16.5775,48100.0
2014-09-11 13:10:00,19.12,19.13,19.1,19.13,35500.0,16.5775,16.5862,16.5601,16.5862,35500.0
2014-09-11 13:20:00,19.13,19.13,19.07,19.1,82300.0,16.5862,16.5862,16.5341,16.5601,82300.0
2014-09-11 13:30:00,19.1,19.11,19.06,19.07,46900.0,16.5601,16.5688,16.5255,16.5341,46900.0
2014-09-11 13:40:00,19.07,19.11,19.07,19.1,45100.0,16.5341,16.5688,16.5341,16.5601,45100.0
2014-09-11 13:50:00,19.09,19.1,19.05,19.06,60400.0,16.5515,16.5601,16.5168,16.5255,60400.0
2014-09-11 14:00:00,19.06,19.09,19.05,19.07,120200.0,16.5255,16.5515,16.5168,16.5341,120200.0
2014-09-11 14:10:00,19.07,19.1,19.07,19.1,97000.0,16.5341,16.5601,16.5341,16.5601,97000.0
2014-09-11 14:20:00,19.1,19.14,19.09,19.14,66500.0,16.5601,16.5948,16.5515,16.5948,66500.0
2014-09-11 14:30:00,19.14,19.17,19.09,19.09,66400.0,16.5948,16.6208,16.5515,16.5515,66400.0
2014-09-11 14:40:00,19.1,19.12,19.09,19.1,66700.0,16.5601,16.5775,16.5515,16.5601,66700.0
2014-09-11 14:50:00,19.09,19.09,19.06,19.08,52800.0,16.5515,16.5515,16.5255,16.5428,52800.0
2014-09-11 15:00:00,19.08,19.09,19.04,19.05,65200.0,16.5428,16.5515,16.5081,16.5168,65200.0
2014-09-11 15:10:00,19.05,19.07,19.04,19.07,66500.0,16.5168,16.5341,16.5081,16.5341,66500.0
2014-09-11 15:20:00,19.07,19.08,19.04,19.04,64500.0,16.5341,16.5428,16.5081,16.5081,64500.0
2014-09-11 15:30:00,19.05,19.08,19.05,19.07,109100.0,16.5168,16.5428,16.5168,16.5341,109100.0
2014-09-11 15:40:00,19.07,19.08,19.06,19.07,194300.0,16.5341,16.5428,16.5255,16.5341,194300.0
2014-09-11 15:50:00,19.07,19.08,19.07,19.07,322800.0,16.5341,16.5428,16.5341,16.5341,322800.0
2014-09-12 09:30:00,19.04,19.08,18.87,18.87,165700.0,16.5081,16.5428,16.3607,16.3607,165700.0
2014-09-12 09:40:00,18.87,18.92,18.85,18.86,138100.0,16.3607,16.4041,16.3434,16.3521,138100.0
2014-09-12 09:50:00,18.86,18.94,18.86,18.92,208700.0,16.3521,16.4214,16.3521,16.4041,208700.0
2014-09-12 10:00:00,18.92,18.97,18.9,18.93,131700.0,16.4041,16.4474,16.3867,16.4128,131700.0
2014-09-12 10:10:00,18.94,18.96,18.91,18.94,101100.0,16.4214,16.4388,16.3954,16.4214,101100.0
2014-09-12 10:20:00,18.94,18.96,18.9,18.92,131300.0,16.4214,16.4388,16.3867,16.4041,131300.0
2014-09-12 10:30:00,18.92,18.96,18.91,18.94,205900.0,16.4041,16.4388,16.3954,16.4214,205900.0
2014-09-12 10:40:00,18.94,18.95,18.91,18.95,143600.0,16.4214,16.4301,16.3954,16.4301,143600.0
2014-09-12 10:50:00,18.95,18.96,18.89,18.89,113300.0,16.4301,16.4388,16.3781,16.3781,113300.0
2014-09-12 11:00:00,18.89,18.9,18.85,18.85,54200.0,16.3781,16.3867,16.3434,16.3434,54200.0
2014-09-12 11:10:00,18.85,18.86,18.78,18.78,75700.0,16.3434,16.3521,16.2827,16.2827,75700.0
2014-09-12 11:20:00,18.78,18.78,18.75,18.75,94500.0,16.2827,16.2827,16.2567,16.2567,94500.0
2014-09-12 11:30:00,18.75,18.75,18.72,18.72,70000.0,16.2567,16.2567,16.2307,16.2307,70000.0
2014-09-12 11:40:00,18.72,18.77,18.72,18.73,78200.0,16.2307,16.274,16.2307,16.2394,78200.0
2014-09-12 11:50:00,18.73,18.75,18.69,18.69,78300.0,16.2394,16.2567,16.2047,16.2047,78300.0
2014-09-12 12:00:00,18.69,18.72,18.67,18.72,67500.0,16.2047,16.2307,16.1873,16.2307,67500.0
2014-09-12 12:10:00,18.72,18.72,18.67,18.67,60500.0,16.2307,16.2307,16.1873,16.1873,60500.0
2014-09-12 12:20:00,18.68,18.69,18.64,18.64,93600.0,16.196,16.2047,16.1613,16.1613,93600.0
2014-09-12 12:30:00,18.64,18.66,18.59,18.6,103800.0,16.1613,16.1787,16.118,16.1266,103800.0
2014-09-12 12:40:00,18.6,18.63,18.6,18.63,16700.0,16.1266,16.1526,16.1266,16.1526,16700.0
2014-09-12 12:50:00,18.62,18.62,18.57,18.59,68000.0,16.144,16.144,16.1006,16.118,68000.0
2014-09-12 13:00:00,18.58,18.59,18.55,18.56,116300.0,16.1093,16.118,16.0833,16.092,116300.0
2014-09-12 13:10:00,18.57,18.62,18.56,18.61,105500.0,16.1006,16.144,16.092,16.1353,105500.0
2014-09-12 13:20:00,18.61,18.65,18.58,18.65,89100.0,16.1353,16.17,16.1093,16.17,89100.0
2014-09-12 13:30:00,18.65,18.66,18.61,18.61,71900.0,16.17,16.1787,16.1353,16.1353,71900.0
2014-09-12 13:40:00,18.61,18.64,18.6,18.64,107000.0,16.1353,16.1613,16.1266,16.1613,107000.0
2014-09-12 13:50:00,18.64,18.68,18.63,18.64,122300.0,16.1613,16.196,16.1526,16.1613,122300.0
2014-09-12 14:00:00,18.64,18.66,18.64,18.64,51100.0,16.1613,16.1787,16.1613,16.1613,51100.0
2014-09-12 14:10:00,18.65,18.65,18.63,18.64,78800.0,16.17,16.17,16.1526,16.1613,78800.0
2014-09-12 14:20:00,18.64,18.65,18.61,18.61,68200.0,16.1613,16.17,16.1353,16.1353,68200.0
2014-09-12 14:30:00,18.61,18.65,18.61,18.63,89100.0,16.1353,16.17,16.1353,16.1526,89100.0
2014-09-12 14:40:00,18.63,18.66,18.62,18.66,69900.0,16.1526,16.1787,16.144,16.1787,69900.0
2014-09-12 14:50:00,18.66,18.67,18.65,18.66,48500.0,16.1787,16.1873,16.17,16.1787,48500.0
2014-09-12 15:00:00,18.66,18.69,18.64,18.65,87500.0,16.1787,16.2047,16.1613,16.17,87500.0
2014-09-12 15:10:00,18.65,18.74,18.65,18.72,147000.0,16.17,16.248,16.17,16.2307,147000.0
2014-09-12 15:20:00,18.72,18.76,18.71,18.73,147700.0,16.2307,16.2654,16.222,16.2394,147700.0
2014-09-12 15:30:00,18.74,18.79,18.73,18.78,187600.0,16.248,16.2914,16.2394,16.2827,187600.0
2014-09-12 15:40:00,18.78,18.79,18.75,18.79,273200.0,16.2827,16.2914,16.2567,16.2914,273200.0
2014-09-12 15:50:00,18.79,18.79,18.75,18.78,538600.0,16.2914,16.2914,16.2567,16.2827,538600.0
2014-09-15 09:30:00,18.75,18.88,18.73,18.8,236800.0,16.2567,16.3694,16.2394,16.3,236800.0
2014-09-15 09:40:00,18.79,18.83,18.72,18.74,215600.0,16.2914,16.3261,16.2307,16.248,215600.0
2014-09-15 09:50:00,18.75,18.8,18.74,18.79,184800.0,16.2567,16.3,16.248,16.2914,184800.0
2014-09-15 10:00:00,18.79,18.86,18.77,18.86,140600.0,16.2914,16.3521,16.274,16.3521,140600.0
2014-09-15 10:10:00,18.86,18.91,18.85,18.91,118600.0,16.3521,16.3954,16.3434,16.3954,118600.0
2014-09-15 10:20:00,18.92,19.0,18.91,18.99,155600.0,16.4041,16.4734,16.3954,16.4648,155600.0
2014-09-15 10:30:00,18.99,19.06,18.98,19.05,237300.0,16.4648,16.5255,16.4561,16.5168,237300.0
2014-09-15 10:40:00,19.05,19.08,19.0,19.0,118200.0,16.5168,16.5428,16.4734,16.4734,118200.0
2014-09-15 10:50:00,19.01,19.02,18.99,19.02,187400.0,16.4821,16.4908,16.4648,16.4908,187400.0
2014-09-15 11:00:00,19.01,19.02,18.98,19.0,77000.0,16.4821,16.4908,16.4561,16.4734,77000.0
2014-09-15 11:10:00,19.0,19.02,18.95,18.95,73800.0,16.4734,16.4908,16.4301,16.4301,73800.0
2014-09-15 11:20:00,18.95,18.96,18.91,18.94,162800.0,16.4301,16.4388,16.3954,16.4214,162800.0
2014-09-15 11:30:00,18.93,18.95,18.9,18.95,131900.0,16.4128,16.4301,16.3867,16.4301,131900.0
2014-09-15 11:40:00,18.95,18.95,18.93,18.94,102500.0,16.4301,16.4301,16.4128,16.4214,102500.0
2014-09-15 11:50:00,18.93,18.95,18.92,18.94,104400.0,16.4128,16.4301,16.4041,16.4214,104400.0
2014-09-15 12:00:00,18.93,18.95,18.93,18.95,65500.0,16.4128,16.4301,16.4128,16.4301,65500.0
2014-09-15 12:10:00,18.94,18.94,18.89,18.94,77300.0,16.4214,16.4214,16.3781,16.4214,77300.0
2014-09-15 12:20:00,18.94,18.96,18.93,18.94,125400.0,16.4214,16.4388,16.4128,16.4214,125400.0
2014-09-15 12:30:00,18.93,18.95,18.92,18.92,131200.0,16.4128,16.4301,16.4041,16.4041,131200.0
2014-09-15 12:40:00,18.92,18.94,18.91,18.94,72200.0,16.4041,16.4214,16.3954,16.4214,72200.0
2014-09-15 12:50:00,18.94,18.94,18.92,18.93,18600.0,16.4214,16.4214,16.4041,16.4128,18600.0
2014-09-15 13:00:00,18.92,19.0,18.92,18.98,78500.0,16.4041,16.4734,16.4041,16.4561,78500.0
2014-09-15 13:10:00,18.98,19.0,18.96,18.99,124000.0,16.4561,16.4734,16.4388,16.4648,124000.0
2014-09-15 13:20:00,18.99,19.02,18.96,19.0,157100.0,16.4648,16.4908,16.4388,16.4734,157100.0
2014-09-15 13:30:00,19.0,19.01,18.95,18.97,48800.0,16.4734,16.4821,16.4301,16.4474,48800.0
2014-09-15 13:40:00,18.96,18.98,18.95,18.95,69400.0,16.4388,16.4561,16.4301,16.4301,69400.0
2014-09-15 13:50:00,18.95,18.96,18.94,18.95,25700.0,16.4301,16.4388,16.4214,16.4301,25700.0
2014-09-15 14:00:00,18.95,18.95,18.93,18.95,51600.0,16.4301,16.4301,16.4128,16.4301,51600.0
2014-09-15 14:10:00,18.94,18.95,18.92,18.92,47000.0,16.4214,16.4301,16.4041,16.4041,47000.0
2014-09-15 14:20:00,18.93,19.02,18.92,19.02,104100.0,16.4128,16.4908,16.4041,16.4908,104100.0
2014-09-15 14:30:00,19.02,19.04,19.0,19.0,60300.0,16.4908,16.5081,16.4734,16.4734,60300.0
2014-09-15 14:40:00,19.0,19.0,18.96,18.96,88600.0,16.4734,16.4734,16.4388,16.4388,88600.0
2014-09-15 14:50:00,18.96,18.98,18.95,18.98,49200.0,16.4388,16.4561,16.4301,16.4561,49200.0
2014-09-15 15:00:00,18.98,18.99,18.95,18.96,119300.0,16.4561,16.4648,16.4301,16.4388,119300.0
2014-09-15 15:10:00,18.95,18.96,18.93,18.94,59900.0,16.4301,16.4388,16.4128,16.4214,59900.0
2014-09-15 15:20:00,18.94,18.97,18.93,18.95,148200.0,16.4214,16.4474,16.4128,16.4301,148200.0
2014-09-15 15:30:00,18.95,18.99,18.94,18.97,145600.0,16.4301,16.4648,16.4214,16.4474,145600.0
2014-09-15 15:40:00,18.97,18.98,18.95,18.96,216700.0,16.4474,16.4561,16.4301,16.4388,216700.0
2014-09-15 15:50:00,18.96,18.96,18.94,18.95,213700.0,16.4388,16.4388,16.4214,16.4301,213700.0
2014-09-16 09:30:00,18.85,18.95,18.85,18.88,157600.0,16.3434,16.4301,16.3434,16.3694,157600.0
2014-09-16 09:40:00,18.88,18.93,18.86,18.9,89700.0,16.3694,16.4128,16.3521,16.3867,89700.0
2014-09-16 09:50:00,18.91,18.95,18.86,18.88,72000.0,16.3954,16.4301,16.3521,16.3694,72000.0
2014-09-16 10:00:00,18.88,18.94,18.83,18.84,185300.0,16.3694,16.4214,16.3261,16.3347,185300.0
2014-09-16 10:10:00,18.85,18.9,18.83,18.89,69300.0,16.3434,16.3867,16.3261,16.3781,69300.0
2014-09-16 10:20:00,18.89,18.9,18.86,18.89,52700.0,16.3781,16.3867,16.3521,16.3781,52700.0
2014-09-16 10:30:00,18.89,18.95,18.89,18.95,67500.0,16.3781,16.4301,16.3781,16.4301,67500.0
2014-09-16 10:40:00,18.95,18.96,18.9,18.96,79800.0,16.4301,16.4388,16.3867,16.4388,79800.0
2014-09-16 10:50:00,18.96,18.96,18.89,18.91,87200.0,16.4388,16.4388,16.3781,16.3954,87200.0
2014-09-16 11:00:00,18.92,18.92,18.88,18.9,52500.0,16.4041,16.4041,16.3694,16.3867,52500.0
2014-09-16 11:10:00,18.9,18.91,18.86,18.86,58100.0,16.3867,16.3954,16.3521,16.3521,58100.0
2014-09-16 11:20:00,18.87,18.91,18.87,18.9,47900.0,16.3607,16.3954,16.3607,16.3867,47900.0
2014-09-16 11:30:00,18.91,18.96,18.91,18.94,93500.0,16.3954,16.4388,16.3954,16.4214,93500.0
2014-09-16 11:40:00,18.94,18.99,18.94,18.99,49800.0,16.4214,16.4648,16.4214,16.4648,49800.0
2014-09-16 11:50:00,19.0,19.04,18.99,19.0,49300.0,16.4734,16.5081,16.4648,16.4734,49300.0
2014-09-16 12:00:00,19.0,19.03,19.0,19.01,35000.0,16.4734,16.4995,16.4734,16.4821,35000.0
2014-09-16 12:10:00,19.0,19.02,18.99,19.0,24700.0,16.4734,16.4908,16.4648,16.4734,24700.0
2014-09-16 12:20:00,19.0,19.02,18.99,19.02,51100.0,16.4734,16.4908,16.4648,16.4908,51100.0
2014-09-16 12:30:00,19.0,19.04,19.0,19.03,58400.0,16.4734,16.5081,16.4734,16.4995,58400.0
2014-09-16 12:40:00,19.03,19.04,19.01,19.02,31000.0,16.4995,16.5081,16.4821,16.4908,31000.0
2014-09-16 12:50:00,19.01,19.03,18.99,19.03,30700.0,16.4821,16.4995,16.4648,16.4995,30700.0
2014-09-16 13:00:00,19.03,19.05,19.01,19.02,24600.0,16.4995,16.5168,16.4821,16.4908,24600.0
2014-09-16 13:10:00,19.03,19.04,19.0,19.03,33700.0,16.4995,16.5081,16.4734,16.4995,33700.0
2014-09-16 13:20:00,19.03,19.06,19.02,19.06,40500.0,16.4995,16.5255,16.4908,16.5255,40500.0
2014-09-16 13:30:00,19.06,19.1,19.04,19.08,75300.0,16.5255,16.5601,16.5081,16.5428,75300.0
2014-09-16 13:40:00,19.09,19.09,19.07,19.08,19600.0,16.5515,16.5515,16.5341,16.5428,19600.0
2014-09-16 13:50:00,19.07,19.08,19.04,19.06,33700.0,16.5341,16.5428,16.5081,16.5255,33700.0
2014-09-16 14:00:00,19.05,19.06,19.03,19.03,29000.0,16.5168,16.5255,16.4995,16.4995,29000.0
2014-09-16 14:10:00,19.03,19.08,19.03,19.06,44700.0,16.4995,16.5428,16.4995,16.5255,44700.0
2014-09-16 14:20:00,19.06,19.07,19.04,19.05,86000.0,16.5255,16.5341,16.5081,16.5168,86000.0
2014-09-16 14:30:00,19.04,19.06,19.02,19.03,67400.0,16.5081,16.5255,16.4908,16.4995,67400.0
2014-09-16 14:40:00,19.03,19.04,19.0,19.01,51800.0,16.4995,16.5081,16.4734,16.4821,51800.0
2014-09-16 14:50:00,19.01,19.01,18.98,18.99,56600.0,16.4821,16.4821,16.4561,16.4648,56600.0
2014-09-16 15:00:00,18.99,19.0,18.96,18.96,27600.0,16.4648,16.4734,16.4388,16.4388,27600.0
2014-09-16 15:10:00,18.96,19.0,18.96,18.98,64800.0,16.4388,16.4734,16.4388,16.4561,64800.0
2014-09-16 15:20:00,18.98,18.99,18.94,18.95,73300.0,16.4561,16.4648,16.4214,16.4301,73300.0
2014-09-16 15:30:00,18.95,18.98,18.94,18.95,94500.0,16.4301,16.4561,16.4214,16.4301,94500.0
2014-09-16 15:40:00,18.95,18.96,18.94,18.96,165000.0,16.4301,16.4388,16.4214,16.4388,165000.0
2014-09-16 15:50:00,18.96,18.96,18.92,18.93,421700.0,16.4388,16.4388,16.4041,16.4128,421700.0
2014-09-17 09:30:00,19.18,19.44,19.16,19.35,498500.0,16.6295,16.8549,16.6122,16.7769,498500.0
2014-09-17 09:40:00,19.35,19.44,19.34,19.43,323200.0,16.7769,16.8549,16.7682,16.8463,323200.0
2014-09-17 09:50:00,19.44,19.51,19.43,19.46,191600.0,16.8549,16.9156,16.8463,16.8723,191600.0
2014-09-17 10:00:00,19.47,19.69,19.47,19.58,392700.0,16.8809,17.0717,16.8809,16.9763,392700.0
2014-09-17 10:10:00,19.58,19.62,19.53,19.59,330700.0,16.9763,17.011,16.933,16.985,330700.0
2014-09-17 10:20:00,19.6,19.61,19.55,19.6,82700.0,16.9937,17.0023,16.9503,16.9937,82700.0
2014-09-17 10:30:00,19.61,19.64,19.57,19.58,112200.0,17.0023,17.0283,16.9677,16.9763,112200.0
2014-09-17 10:40:00,19.59,19.59,19.46,19.48,433000.0,16.985,16.985,16.8723,16.8896,433000.0
2014-09-17 10:50:00,19.48,19.48,19.38,19.39,243800.0,16.8896,16.8896,16.8029,16.8116,243800.0
2014-09-17 11:00:00,19.38,19.47,19.38,19.45,164400.0,16.8029,16.8809,16.8029,16.8636,164400.0
2014-09-17 11:10:00,19.45,19.5,19.44,19.48,132900.0,16.8636,16.907,16.8549,16.8896,132900.0
2014-09-17 11:20:00,19.48,19.49,19.43,19.45,76400.0,16.8896,16.8983,16.8463,16.8636,76400.0
2014-09-17 11:30:00,19.45,19.45,19.37,19.42,130000.0,16.8636,16.8636,16.7942,16.8376,130000.0
2014-09-17 11:40:00,19.42,19.44,19.42,19.42,72000.0,16.8376,16.8549,16.8376,16.8376,72000.0
2014-09-17 11:50:00,19.42,19.43,19.32,19.33,74900.0,16.8376,16.8463,16.7509,16.7596,74900.0
2014-09-17 12:00:00,19.34,19.36,19.27,19.27,147400.0,16.7682,16.7856,16.7075,16.7075,147400.0
2014-09-17 12:10:00,19.27,19.29,19.25,19.25,31400.0,16.7075,16.7249,16.6902,16.6902,31400.0
2014-09-17 12:20:00,19.24,19.26,19.21,19.26,111000.0,16.6815,16.6989,16.6555,16.6989,111000.0
2014-09-17 12:30:00,19.26,19.31,19.26,19.3,91000.0,16.6989,16.7422,16.6989,16.7336,91000.0
2014-09-17 12:40:00,19.29,19.3,19.26,19.26,32400.0,16.7249,16.7336,16.6989,16.6989,32400.0
2014-09-17 12:50:00,19.26,19.27,19.22,19.22,32900.0,16.6989,16.7075,16.6642,16.6642,32900.0
2014-09-17 13:00:00,19.22,19.23,19.21,19.21,41000.0,16.6642,16.6729,16.6555,16.6555,41000.0
2014-09-17 13:10:00,19.21,19.22,19.18,19.18,38000.0,16.6555,16.6642,16.6295,16.6295,38000.0
2014-09-17 13:20:00,19.19,19.19,19.14,19.14,45400.0,16.6382,16.6382,16.5948,16.5948,45400.0
2014-09-17 13:30:00,19.14,19.35,19.12,19.34,456000.0,16.5948,16.7769,16.5775,16.7682,456000.0
2014-09-17 13:40:00,19.34,19.39,19.31,19.36,128100.0,16.7682,16.8116,16.7422,16.7856,128100.0
2014-09-17 13:50:00,19.36,19.43,19.35,19.4,98300.0,16.7856,16.8463,16.7769,16.8203,98300.0
2014-09-17 14:00:00,19.4,19.48,19.27,19.46,169200.0,16.8203,16.8896,16.7075,16.8723,169200.0
2014-09-17 14:10:00,19.46,19.54,19.45,19.52,109400.0,16.8723,16.9416,16.8636,16.9243,109400.0
2014-09-17 14:20:00,19.52,19.55,19.46,19.55,159600.0,16.9243,16.9503,16.8723,16.9503,159600.0
2014-09-17 14:30:00,19.54,19.55,19.46,19.48,124100.0,16.9416,16.9503,16.8723,16.8896,124100.0
2014-09-17 14:40:00,19.48,19.51,19.46,19.47,167500.0,16.8896,16.9156,16.8723,16.8809,167500.0
2014-09-17 14:50:00,19.48,19.51,19.44,19.46,128900.0,16.8896,16.9156,16.8549,16.8723,128900.0
2014-09-17 15:00:00,19.45,19.54,19.43,19.5,101900.0,16.8636,16.9416,16.8463,16.907,101900.0
2014-09-17 15:10:00,19.5,19.51,19.47,19.47,83100.0,16.907,16.9156,16.8809,16.8809,83100.0
2014-09-17 15:20:00,19.47,19.47,19.4,19.47,203300.0,16.8809,16.8809,16.8203,16.8809,203300.0
2014-09-17 15:30:00,19.46,19.47,19.37,19.39,174600.0,16.8723,16.8809,16.7942,16.8116,174600.0
2014-09-17 15:40:00,19.4,19.44,19.39,19.4,157900.0,16.8203,16.8549,16.8116,16.8203,157900.0
2014-09-17 15:50:00,19.4,19.42,19.38,19.41,393000.0,16.8203,16.8376,16.8029,16.8289,393000.0
2014-09-18 09:30:00,19.36,19.44,19.12,19.13,155800.0,16.8296,16.8991,16.6209,16.6296,155800.0
2014-09-18 09:40:00,19.13,19.25,19.12,19.22,155900.0,16.6296,16.7339,16.6209,16.7079,155900.0
2014-09-18 09:50:00,19.22,19.26,19.18,19.24,108200.0,16.7079,16.7426,16.6731,16.7252,108200.0
2014-09-18 10:00:00,19.23,19.3,19.22,19.28,146600.0,16.7166,16.7774,16.7079,16.76,146600.0
2014-09-18 10:10:00,19.29,19.3,19.2,19.21,113000.0,16.7687,16.7774,16.6905,16.6992,113000.0
2014-09-18 10:20:00,19.22,19.23,19.16,19.16,76100.0,16.7079,16.7166,16.6557,16.6557,76100.0
2014-09-18 10:30:00,19.15,19.24,19.14,19.23,61100.0,16.647,16.7252,16.6383,16.7166,61100.0
2014-09-18 10:40:00,19.24,19.28,19.22,19.26,59200.0,16.7252,16.76,16.7079,16.7426,59200.0
2014-09-18 10:50:00,19.25,19.28,19.24,19.25,70600.0,16.7339,16.76,16.7252,16.7339,70600.0
2014-09-18 11:00:00,19.26,19.28,19.25,19.28,32800.0,16.7426,16.76,16.7339,16.76,32800.0
2014-09-18 11:10:00,19.27,19.27,19.25,19.25,43400.0,16.7513,16.7513,16.7339,16.7339,43400.0
2014-09-18 11:20:00,19.26,19.28,19.2,19.2,69800.0,16.7426,16.76,16.6905,16.6905,69800.0
2014-09-18 11:30:00,19.2,19.23,19.18,19.18,40700.0,16.6905,16.7166,16.6731,16.6731,40700.0
2014-09-18 11:40:00,19.18,19.19,19.14,19.14,53400.0,16.6731,16.6818,16.6383,16.6383,53400.0
2014-09-18 11:50:00,19.14,19.14,19.11,19.14,58800.0,16.6383,16.6383,16.6122,16.6383,58800.0
2014-09-18 12:00:00,19.15,19.17,19.14,19.16,38300.0,16.647,16.6644,16.6383,16.6557,38300.0
2014-09-18 12:10:00,19.16,19.21,19.16,19.19,73500.0,16.6557,16.6992,16.6557,16.6818,73500.0
2014-09-18 12:20:00,19.19,19.23,19.19,19.2,74600.0,16.6818,16.7166,16.6818,16.6905,74600.0
2014-09-18 12:30:00,19.2,19.22,19.2,19.21,38300.0,16.6905,16.7079,16.6905,16.6992,38300.0
2014-09-18 12:40:00,19.21,19.21,19.19,19.19,15600.0,16.6992,16.6992,16.6818,16.6818,15600.0
2014-09-18 12:50:00,19.19,19.2,19.16,19.16,13700.0,16.6818,16.6905,16.6557,16.6557,13700.0
2014-09-18 13:00:00,19.16,19.16,19.13,19.13,51600.0,16.6557,16.6557,16.6296,16.6296,51600.0
2014-09-18 13:10:00,19.13,19.14,19.12,19.12,47400.0,16.6296,16.6383,16.6209,16.6209,47400.0
2014-09-18 13:20:00,19.12,19.13,19.09,19.1,43100.0,16.6209,16.6296,16.5949,16.6035,43100.0
2014-09-18 13:30:00,19.1,19.17,19.09,19.17,38900.0,16.6035,16.6644,16.5949,16.6644,38900.0
2014-09-18 13:40:00,19.16,19.16,19.13,19.14,42100.0,16.6557,16.6557,16.6296,16.6383,42100.0
2014-09-18 13:50:00,19.14,19.14,19.11,19.14,49900.0,16.6383,16.6383,16.6122,16.6383,49900.0
2014-09-18 14:00:00,19.13,19.14,19.12,19.12,28800.0,16.6296,16.6383,16.6209,16.6209,28800.0
2014-09-18 14:10:00,19.12,19.14,19.12,19.12,26400.0,16.6209,16.6383,16.6209,16.6209,26400.0
2014-09-18 14:20:00,19.12,19.13,19.12,19.13,44100.0,16.6209,16.6296,16.6209,16.6296,44100.0
2014-09-18 14:30:00,19.13,19.13,19.12,19.12,19700.0,16.6296,16.6296,16.6209,16.6209,19700.0
2014-09-18 14:40:00,19.12,19.13,19.11,19.12,68200.0,16.6209,16.6296,16.6122,16.6209,68200.0
2014-09-18 14:50:00,19.12,19.13,19.12,19.12,30100.0,16.6209,16.6296,16.6209,16.6209,30100.0
2014-09-18 15:00:00,19.12,19.13,19.1,19.11,102500.0,16.6209,16.6296,16.6035,16.6122,102500.0
2014-09-18 15:10:00,19.11,19.11,19.08,19.11,67700.0,16.6122,16.6122,16.5862,16.6122,67700.0
2014-09-18 15:20:00,19.1,19.11,19.09,19.09,46100.0,16.6035,16.6122,16.5949,16.5949,46100.0
2014-09-18 15:30:00,19.09,19.13,19.08,19.12,171300.0,16.5949,16.6296,16.5862,16.6209,171300.0
2014-09-18 15:40:00,19.13,19.13,19.07,19.07,251700.0,16.6296,16.6296,16.5775,16.5775,251700.0
2014-09-18 15:50:00,19.07,19.1,19.06,19.08,356600.0,16.5775,16.6035,16.5688,16.5862,356600.0
2014-09-19 09:30:00,19.16,19.22,19.08,19.09,395600.0,16.6557,16.7079,16.5862,16.5949,395600.0
2014-09-19 09:40:00,19.09,19.11,19.06,19.1,102400.0,16.5949,16.6122,16.5688,16.6035,102400.0
2014-09-19 09:50:00,19.11,19.14,19.08,19.12,56500.0,16.6122,16.6383,16.5862,16.6209,56500.0
2014-09-19 10:00:00,19.11,19.15,19.1,19.12,112300.0,16.6122,16.647,16.6035,16.6209,112300.0
2014-09-19 10:10:00,19.11,19.11,19.02,19.03,70800.0,16.6122,16.6122,16.534,16.5427,70800.0
2014-09-19 10:20:00,19.03,19.03,18.89,18.94,156800.0,16.5427,16.5427,16.421,16.4645,156800.0
2014-09-19 10:30:00,18.93,18.94,18.88,18.88,137000.0,16.4558,16.4645,16.4123,16.4123,137000.0
2014-09-19 10:40:00,18.88,18.88,18.84,18.86,108300.0,16.4123,16.4123,16.3775,16.3949,108300.0
2014-09-19 10:50:00,18.85,18.85,18.78,18.78,92300.0,16.3862,16.3862,16.3254,16.3254,92300.0
2014-09-19 11:00:00,18.78,18.88,18.77,18.86,137000.0,16.3254,16.4123,16.3167,16.3949,137000.0
2014-09-19 11:10:00,18.86,18.86,18.82,18.82,67300.0,16.3949,16.3949,16.3601,16.3601,67300.0
2014-09-19 11:20:00,18.81,18.84,18.8,18.8,70700.0,16.3515,16.3775,16.3428,16.3428,70700.0
2014-09-19 11:30:00,18.8,18.81,18.76,18.78,135800.0,16.3428,16.3515,16.308,16.3254,135800.0
2014-09-19 11:40:00,18.78,18.8,18.76,18.76,80700.0,16.3254,16.3428,16.308,16.308,80700.0
2014-09-19 11:50:00,18.76,18.8,18.76,18.78,119800.0,16.308,16.3428,16.308,16.3254,119800.0
2014-09-19 12:00:00,18.78,18.79,18.72,18.73,96200.0,16.3254,16.3341,16.2732,16.2819,96200.0
2014-09-19 12:10:00,18.74,18.77,18.73,18.74,90700.0,16.2906,16.3167,16.2819,16.2906,90700.0
2014-09-19 12:20:00,18.74,18.78,18.73,18.78,53000.0,16.2906,16.3254,16.2819,16.3254,53000.0
2014-09-19 12:30:00,18.77,18.79,18.76,18.78,51400.0,16.3167,16.3341,16.308,16.3254,51400.0
2014-09-19 12:40:00,18.79,18.79,18.75,18.76,67500.0,16.3341,16.3341,16.2993,16.308,67500.0
2014-09-19 12:50:00,18.76,18.77,18.73,18.74,38900.0,16.308,16.3167,16.2819,16.2906,38900.0
2014-09-19 13:00:00,18.73,18.74,18.69,18.7,82200.0,16.2819,16.2906,16.2471,16.2558,82200.0
2014-09-19 13:10:00,18.7,18.7,18.67,18.67,50700.0,16.2558,16.2558,16.2297,16.2297,50700.0
2014-09-19 13:20:00,18.67,18.76,18.67,18.76,91000.0,16.2297,16.308,16.2297,16.308,91000.0
2014-09-19 13:30:00,18.76,18.78,18.76,18.77,73500.0,16.308,16.3254,16.308,16.3167,73500.0
2014-09-19 13:40:00,18.76,18.77,18.75,18.76,29100.0,16.308,16.3167,16.2993,16.308,29100.0
2014-09-19 13:50:00,18.75,18.82,18.75,18.81,72300.0,16.2993,16.3601,16.2993,16.3515,72300.0
2014-09-19 14:00:00,18.81,18.82,18.81,18.81,45900.0,16.3515,16.3601,16.3515,16.3515,45900.0
2014-09-19 14:10:00,18.82,18.84,18.81,18.84,36000.0,16.3601,16.3775,16.3515,16.3775,36000.0
2014-09-19 14:20:00,18.84,18.88,18.84,18.88,35300.0,16.3775,16.4123,16.3775,16.4123,35300.0
2014-09-19 14:30:00,18.88,18.89,18.87,18.89,165900.0,16.4123,16.421,16.4036,16.421,165900.0
2014-09-19 14:40:00,18.89,18.9,18.87,18.89,91000.0,16.421,16.4297,16.4036,16.421,91000.0
2014-09-19 14:50:00,18.89,18.9,18.87,18.87,33400.0,16.421,16.4297,16.4036,16.4036,33400.0
2014-09-19 15:00:00,18.88,18.89,18.85,18.85,83000.0,16.4123,16.421,16.3862,16.3862,83000.0
2014-09-19 15:10:00,18.84,18.87,18.84,18.84,125700.0,16.3775,16.4036,16.3775,16.3775,125700.0
2014-09-19 15:20:00,18.84,18.85,18.82,18.82,138700.0,16.3775,16.3862,16.3601,16.3601,138700.0
2014-09-19 15:30:00,18.83,18.85,18.81,18.85,190500.0,16.3688,16.3862,16.3515,16.3862,190500.0
2014-09-19 15:40:00,18.86,18.87,18.84,18.85,407900.0,16.3949,16.4036,16.3775,16.3862,407900.0
2014-09-19 15:50:00,18.86,18.86,18.82,18.82,859600.0,16.3949,16.3949,16.3601,16.3601,859600.0
2014-09-22 09:30:00,18.75,18.79,18.55,18.57,93800.0,16.2993,16.3341,16.1254,16.1428,93800.0
2014-09-22 09:40:00,18.55,18.62,18.53,18.6,188500.0,16.1254,16.1863,16.108,16.1689,188500.0
2014-09-22 09:50:00,18.61,18.67,18.53,18.66,296200.0,16.1776,16.2297,16.108,16.2211,296200.0
2014-09-22 10:00:00,18.65,18.66,18.56,18.63,424100.0,16.2124,16.2211,16.1341,16.195,424100.0
2014-09-22 10:10:00,18.63,18.64,18.55,18.56,185600.0,16.195,16.2037,16.1254,16.1341,185600.0
2014-09-22 10:20:00,18.55,18.56,18.44,18.48,145000.0,16.1254,16.1341,16.0298,16.0646,145000.0
2014-09-22 10:30:00,18.47,18.49,18.44,18.46,138800.0,16.0559,16.0733,16.0298,16.0472,138800.0
2014-09-22 10:40:00,18.46,18.51,18.44,18.47,167000.0,16.0472,16.0907,16.0298,16.0559,167000.0
2014-09-22 10:50:00,18.46,18.51,18.44,18.51,121800.0,16.0472,16.0907,16.0298,16.0907,121800.0
2014-09-22 11:00:00,18.5,18.58,18.48,18.57,265900.0,16.082,16.1515,16.0646,16.1428,265900.0
2014-09-22 11:10:00,18.56,18.58,18.53,18.57,104600.0,16.1341,16.1515,16.108,16.1428,104600.0
2014-09-22 11:20:00,18.56,18.59,18.54,18.57,72700.0,16.1341,16.1602,16.1167,16.1428,72700.0
2014-09-22 11:30:00,18.57,18.58,18.51,18.52,91100.0,16.1428,16.1515,16.0907,16.0994,91100.0
2014-09-22 11:40:00,18.52,18.54,18.47,18.47,144500.0,16.0994,16.1167,16.0559,16.0559,144500.0
2014-09-22 11:50:00,18.48,18.48,18.39,18.4,161000.0,16.0646,16.0646,15.9863,15.995,161000.0
2014-09-22 12:00:00,18.41,18.46,18.39,18.45,83500.0,16.0037,16.0472,15.9863,16.0385,83500.0
2014-09-22 12:10:00,18.45,18.45,18.42,18.42,86700.0,16.0385,16.0385,16.0124,16.0124,86700.0
2014-09-22 12:20:00,18.41,18.43,18.38,18.43,83100.0,16.0037,16.0211,15.9777,16.0211,83100.0
2014-09-22 12:30:00,18.43,18.44,18.41,18.42,53300.0,16.0211,16.0298,16.0037,16.0124,53300.0
2014-09-22 12:40:00,18.42,18.43,18.4,18.4,49100.0,16.0124,16.0211,15.995,15.995,49100.0
2014-09-22 12:50:00,18.41,18.41,18.38,18.38,79900.0,16.0037,16.0037,15.9777,15.9777,79900.0
2014-09-22 13:00:00,18.38,18.39,18.35,18.37,158400.0,15.9777,15.9863,15.9516,15.969,158400.0
2014-09-22 13:10:00,18.37,18.37,18.33,18.36,109200.0,15.969,15.969,15.9342,15.9603,109200.0
2014-09-22 13:20:00,18.35,18.41,18.35,18.39,82600.0,15.9516,16.0037,15.9516,15.9863,82600.0
2014-09-22 13:30:00,18.4,18.43,18.37,18.39,87300.0,15.995,16.0211,15.969,15.9863,87300.0
2014-09-22 13:40:00,18.38,18.39,18.37,18.37,71200.0,15.9777,15.9863,15.969,15.969,71200.0
2014-09-22 13:50:00,18.37,18.39,18.33,18.33,115500.0,15.969,15.9863,15.9342,15.9342,115500.0
2014-09-22 14:00:00,18.33,18.34,18.32,18.32,54500.0,15.9342,15.9429,15.9255,15.9255,54500.0
2014-09-22 14:10:00,18.33,18.34,18.29,18.3,150700.0,15.9342,15.9429,15.8994,15.9081,150700.0
2014-09-22 14:20:00,18.3,18.3,18.22,18.23,114200.0,15.9081,15.9081,15.8386,15.8473,114200.0
2014-09-22 14:30:00,18.23,18.27,18.22,18.25,123800.0,15.8473,15.882,15.8386,15.8646,123800.0
2014-09-22 14:40:00,18.26,18.31,18.25,18.31,90500.0,15.8733,15.9168,15.8646,15.9168,90500.0
2014-09-22 14:50:00,18.31,18.35,18.3,18.35,214900.0,15.9168,15.9516,15.9081,15.9516,214900.0
2014-09-22 15:00:00,18.35,18.37,18.32,18.32,104200.0,15.9516,15.969,15.9255,15.9255,104200.0
2014-09-22 15:10:00,18.32,18.33,18.3,18.32,125400.0,15.9255,15.9342,15.9081,15.9255,125400.0
2014-09-22 15:20:00,18.32,18.33,18.31,18.31,93500.0,15.9255,15.9342,15.9168,15.9168,93500.0
2014-09-22 15:30:00,18.32,18.34,18.31,18.31,109300.0,15.9255,15.9429,15.9168,15.9168,109300.0
2014-09-22 15:40:00,18.31,18.33,18.31,18.32,245900.0,15.9168,15.9342,15.9168,15.9255,245900.0
2014-09-22 15:50:00,18.32,18.33,18.31,18.33,522600.0,15.9255,15.9342,15.9168,15.9342,522600.0
2014-09-23 09:30:00,18.21,18.29,18.13,18.23,181600.0,15.8299,15.8994,15.7603,15.8473,181600.0
2014-09-23 09:40:00,18.23,18.35,18.19,18.34,170200.0,15.8473,15.9516,15.8125,15.9429,170200.0
2014-09-23 09:50:00,18.35,18.43,18.34,18.37,144800.0,15.9516,16.0211,15.9429,15.969,144800.0
2014-09-23 10:00:00,18.37,18.44,18.36,18.43,55500.0,15.969,16.0298,15.9603,16.0211,55500.0
2014-09-23 10:10:00,18.44,18.45,18.36,18.41,92400.0,16.0298,16.0385,15.9603,16.0037,92400.0
2014-09-23 10:20:00,18.42,18.44,18.35,18.37,72900.0,16.0124,16.0298,15.9516,15.969,72900.0
2014-09-23 10:30:00,18.37,18.39,18.32,18.34,140000.0,15.969,15.9863,15.9255,15.9429,140000.0
2014-09-23 10:40:00,18.35,18.41,18.35,18.41,44800.0,15.9516,16.0037,15.9516,16.0037,44800.0
2014-09-23 10:50:00,18.41,18.46,18.4,18.42,232300.0,16.0037,16.0472,15.995,16.0124,232300.0
2014-09-23 11:00:00,18.42,18.5,18.42,18.49,417000.0,16.0124,16.082,16.0124,16.0733,417000.0
2014-09-23 11:10:00,18.48,18.5,18.45,18.49,142800.0,16.0646,16.082,16.0385,16.0733,142800.0
2014-09-23 11:20:00,18.49,18.52,18.46,18.46,60200.0,16.0733,16.0994,16.0472,16.0472,60200.0
2014-09-23 11:30:00,18.46,18.52,18.46,18.52,45800.0,16.0472,16.0994,16.0472,16.0994,45800.0
2014-09-23 11:40:00,18.52,18.52,18.44,18.46,63300.0,16.0994,16.0994,16.0298,16.0472,63300.0
2014-09-23 11:50:00,18.46,18.52,18.46,18.52,103600.0,16.0472,16.0994,16.0472,16.0994,103600.0
2014-09-23 12:00:00,18.52,18.53,18.49,18.52,75600.0,16.0994,16.108,16.0733,16.0994,75600.0
2014-09-23 12:10:00,18.52,18.56,18.51,18.56,62800.0,16.0994,16.1341,16.0907,16.1341,62800.0
2014-09-23 12:20:00,18.56,18.56,18.51,18.53,55100.0,16.1341,16.1341,16.0907,16.108,55100.0
2014-09-23 12:30:00,18.53,18.55,18.52,18.52,21300.0,16.108,16.1254,16.0994,16.0994,21300.0
2014-09-23 12:40:00,18.52,18.55,18.52,18.52,72700.0,16.0994,16.1254,16.0994,16.0994,72700.0
2014-09-23 12:50:00,18.52,18.53,18.51,18.51,26000.0,16.0994,16.108,16.0907,16.0907,26000.0
2014-09-23 13:00:00,18.51,18.52,18.5,18.52,182000.0,16.0907,16.0994,16.082,16.0994,182000.0
2014-09-23 13:10:00,18.51,18.51,18.47,18.5,158000.0,16.0907,16.0907,16.0559,16.082,158000.0
2014-09-23 13:20:00,18.49,18.51,18.45,18.46,139400.0,16.0733,16.0907,16.0385,16.0472,139400.0
2014-09-23 13:30:00,18.46,18.49,18.44,18.47,276700.0,16.0472,16.0733,16.0298,16.0559,276700.0
2014-09-23 13:40:00,18.47,18.48,18.44,18.44,106400.0,16.0559,16.0646,16.0298,16.0298,106400.0
2014-09-23 13:50:00,18.45,18.46,18.42,18.43,83000.0,16.0385,16.0472,16.0124,16.0211,83000.0
2014-09-23 14:00:00,18.44,18.46,18.41,18.42,58300.0,16.0298,16.0472,16.0037,16.0124,58300.0
2014-09-23 14:10:00,18.42,18.44,18.39,18.39,119800.0,16.0124,16.0298,15.9863,15.9863,119800.0
2014-09-23 14:20:00,18.38,18.39,18.35,18.39,35700.0,15.9777,15.9863,15.9516,15.9863,35700.0
2014-09-23 14:30:00,18.39,18.41,18.38,18.38,49300.0,15.9863,16.0037,15.9777,15.9777,49300.0
2014-09-23 14:40:00,18.38,18.4,18.36,18.38,71400.0,15.9777,15.995,15.9603,15.9777,71400.0
2014-09-23 14:50:00,18.38,18.45,18.38,18.45,77800.0,15.9777,16.0385,15.9777,16.0385,77800.0
2014-09-23 15:00:00,18.45,18.45,18.39,18.41,65900.0,16.0385,16.0385,15.9863,16.0037,65900.0
2014-09-23 15:10:00,18.41,18.42,18.39,18.39,89700.0,16.0037,16.0124,15.9863,15.9863,89700.0
2014-09-23 15:20:00,18.39,18.43,18.39,18.42,86000.0,15.9863,16.0211,15.9863,16.0124,86000.0
2014-09-23 15:30:00,18.42,18.46,18.4,18.46,121300.0,16.0124,16.0472,15.995,16.0472,121300.0
2014-09-23 15:40:00,18.46,18.47,18.42,18.42,130300.0,16.0472,16.0559,16.0124,16.0124,130300.0
2014-09-23 15:50:00,18.43,18.46,18.41,18.42,363300.0,16.0211,16.0472,16.0037,16.0124,363300.0
2014-09-24 09:30:00,18.06,18.28,18.05,18.1,312600.0,15.6995,15.8907,15.6908,15.7343,312600.0
2014-09-24 09:40:00,18.1,18.16,17.95,18.01,439700.0,15.7343,15.7864,15.6039,15.656,439700.0
2014-09-24 09:50:00,18.0,18.12,17.98,18.12,300800.0,15.6473,15.7516,15.6299,15.7516,300800.0
2014-09-24 10:00:00,18.12,18.46,18.12,18.3,840600.0,15.7516,16.0472,15.7516,15.9081,840600.0
2014-09-24 10:10:00,18.29,18.31,18.16,18.17,249900.0,15.8994,15.9168,15.7864,15.7951,249900.0
2014-09-24 10:20:00,18.18,18.26,18.18,18.23,258400.0,15.8038,15.8733,15.8038,15.8473,258400.0
2014-09-24 10:30:00,18.23,18.27,18.21,18.26,178700.0,15.8473,15.882,15.8299,15.8733,178700.0
2014-09-24 10:40:00,18.26,18.29,18.24,18.27,87300.0,15.8733,15.8994,15.856,15.882,87300.0
2014-09-24 10:50:00,18.27,18.29,18.25,18.25,45900.0,15.882,15.8994,15.8646,15.8646,45900.0
2014-09-24 11:00:00,18.26,18.31,18.25,18.31,101300.0,15.8733,15.9168,15.8646,15.9168,101300.0
2014-09-24 11:10:00,18.3,18.33,18.3,18.32,105200.0,15.9081,15.9342,15.9081,15.9255,105200.0
2014-09-24 11:20:00,18.32,18.38,18.32,18.37,125800.0,15.9255,15.9777,15.9255,15.969,125800.0
2014-09-24 11:30:00,18.37,18.38,18.31,18.32,127500.0,15.969,15.9777,15.9168,15.9255,127500.0
2014-09-24 11:40:00,18.33,18.33,18.17,18.18,96600.0,15.9342,15.9342,15.7951,15.8038,96600.0
2014-09-24 11:50:00,18.17,18.21,18.14,18.16,258300.0,15.7951,15.8299,15.769,15.7864,258300.0
2014-09-24 12:00:00,18.16,18.22,18.16,18.21,80700.0,15.7864,15.8386,15.7864,15.8299,80700.0
2014-09-24 12:10:00,18.21,18.22,18.16,18.16,99300.0,15.8299,15.8386,15.7864,15.7864,99300.0
2014-09-24 12:20:00,18.17,18.2,18.17,18.18,46800.0,15.7951,15.8212,15.7951,15.8038,46800.0
2014-09-24 12:30:00,18.19,18.19,18.15,18.18,146000.0,15.8125,15.8125,15.7777,15.8038,146000.0
2014-09-24 12:40:00,18.18,18.21,18.18,18.2,46800.0,15.8038,15.8299,15.8038,15.8212,46800.0
2014-09-24 12:50:00,18.2,18.21,18.17,18.18,71400.0,15.8212,15.8299,15.7951,15.8038,71400.0
2014-09-24 13:00:00,18.18,18.23,18.18,18.21,48900.0,15.8038,15.8473,15.8038,15.8299,48900.0
2014-09-24 13:10:00,18.21,18.25,18.19,18.25,71600.0,15.8299,15.8646,15.8125,15.8646,71600.0
2014-09-24 13:20:00,18.24,18.27,18.23,18.25,79000.0,15.856,15.882,15.8473,15.8646,79000.0
2014-09-24 13:30:00,18.25,18.28,18.25,18.28,47300.0,15.8646,15.8907,15.8646,15.8907,47300.0
2014-09-24 13:40:00,18.28,18.3,18.26,18.26,126100.0,15.8907,15.9081,15.8733,15.8733,126100.0
2014-09-24 13:50:00,18.26,18.28,18.25,18.25,104400.0,15.8733,15.8907,15.8646,15.8646,104400.0
2014-09-24 14:00:00,18.25,18.26,18.23,18.24,45200.0,15.8646,15.8733,15.8473,15.856,45200.0
2014-09-24 14:10:00,18.24,18.25,18.22,18.23,43000.0,15.856,15.8646,15.8386,15.8473,43000.0
2014-09-24 14:20:00,18.22,18.24,18.19,18.23,92600.0,15.8386,15.856,15.8125,15.8473,92600.0
2014-09-24 14:30:00,18.22,18.23,18.21,18.21,45700.0,15.8386,15.8473,15.8299,15.8299,45700.0
2014-09-24 14:40:00,18.23,18.25,18.21,18.23,70400.0,15.8473,15.8646,15.8299,15.8473,70400.0
2014-09-24 14:50:00,18.23,18.26,18.23,18.25,69900.0,15.8473,15.8733,15.8473,15.8646,69900.0
2014-09-24 15:00:00,18.26,18.29,18.23,18.29,99800.0,15.8733,15.8994,15.8473,15.8994,99800.0
2014-09-24 15:10:00,18.29,18.32,18.28,18.32,71500.0,15.8994,15.9255,15.8907,15.9255,71500.0
2014-09-24 15:20:00,18.31,18.31,18.26,18.29,355600.0,15.9168,15.9168,15.8733,15.8994,355600.0
2014-09-24 15:30:00,18.29,18.31,18.26,18.31,156100.0,15.8994,15.9168,15.8733,15.9168,156100.0
2014-09-24 15:40:00,18.3,18.32,18.27,18.28,220300.0,15.9081,15.9255,15.882,15.8907,220300.0
2014-09-24 15:50:00,18.27,18.34,18.27,18.33,504900.0,15.882,15.9429,15.882,15.9342,504900.0
2014-09-25 09:30:00,18.22,18.32,18.16,18.2,122000.0,15.8386,15.9255,15.7864,15.8212,122000.0
2014-09-25 09:40:00,18.2,18.2,18.11,18.14,78700.0,15.8212,15.8212,15.7429,15.769,78700.0
2014-09-25 09:50:00,18.15,18.15,18.07,18.09,83100.0,15.7777,15.7777,15.7082,15.7256,83100.0
2014-09-25 10:00:00,18.09,18.1,18.01,18.04,103700.0,15.7256,15.7343,15.656,15.6821,103700.0
2014-09-25 10:10:00,18.02,18.03,17.97,18.01,89800.0,15.6647,15.6734,15.6212,15.656,89800.0
2014-09-25 10:20:00,18.0,18.06,17.95,18.02,137000.0,15.6473,15.6995,15.6039,15.6647,137000.0
2014-09-25 10:30:00,18.03,18.03,17.98,18.02,104300.0,15.6734,15.6734,15.6299,15.6647,104300.0
2014-09-25 10:40:00,18.02,18.03,17.98,18.02,141900.0,15.6647,15.6734,15.6299,15.6647,141900.0
2014-09-25 10:50:00,18.02,18.1,18.02,18.09,154100.0,15.6647,15.7343,15.6647,15.7256,154100.0
2014-09-25 11:00:00,18.08,18.14,18.05,18.13,316500.0,15.7169,15.769,15.6908,15.7603,316500.0
2014-09-25 11:10:00,18.13,18.14,18.09,18.1,369300.0,15.7603,15.769,15.7256,15.7343,369300.0
2014-09-25 11:20:00,18.1,18.16,18.08,18.16,129200.0,15.7343,15.7864,15.7169,15.7864,129200.0
2014-09-25 11:30:00,18.15,18.21,18.13,18.17,227500.0,15.7777,15.8299,15.7603,15.7951,227500.0
2014-09-25 11:40:00,18.18,18.2,18.14,18.14,54900.0,15.8038,15.8212,15.769,15.769,54900.0
2014-09-25 11:50:00,18.14,18.14,18.07,18.1,118800.0,15.769,15.769,15.7082,15.7343,118800.0
2014-09-25 12:00:00,18.1,18.14,18.1,18.12,76000.0,15.7343,15.769,15.7343,15.7516,76000.0
2014-09-25 12:10:00,18.13,18.15,18.08,18.1,72500.0,15.7603,15.7777,15.7169,15.7343,72500.0
2014-09-25 12:20:00,18.09,18.11,18.05,18.08,111800.0,15.7256,15.7429,15.6908,15.7169,111800.0
2014-09-25 12:30:00,18.07,18.12,18.06,18.11,73000.0,15.7082,15.7516,15.6995,15.7429,73000.0
2014-09-25 12:40:00,18.11,18.11,18.07,18.07,59000.0,15.7429,15.7429,15.7082,15.7082,59000.0
2014-09-25 12:50:00,18.07,18.11,18.06,18.11,65400.0,15.7082,15.7429,15.6995,15.7429,65400.0
2014-09-25 13:00:00,18.11,18.14,18.09,18.12,108800.0,15.7429,15.769,15.7256,15.7516,108800.0
2014-09-25 13:10:00,18.12,18.17,18.12,18.14,45300.0,15.7516,15.7951,15.7516,15.769,45300.0
2014-09-25 13:20:00,18.15,18.15,18.11,18.13,168300.0,15.7777,15.7777,15.7429,15.7603,168300.0
2014-09-25 13:30:00,18.12,18.13,18.07,18.07,31900.0,15.7516,15.7603,15.7082,15.7082,31900.0
2014-09-25 13:40:00,18.07,18.08,18.03,18.05,69400.0,15.7082,15.7169,15.6734,15.6908,69400.0
2014-09-25 13:50:00,18.05,18.05,18.0,18.02,76500.0,15.6908,15.6908,15.6473,15.6647,76500.0
2014-09-25 14:00:00,18.01,18.04,18.0,18.01,103500.0,15.656,15.6821,15.6473,15.656,103500.0
2014-09-25 14:10:00,18.02,18.03,18.01,18.02,30500.0,15.6647,15.6734,15.656,15.6647,30500.0
2014-09-25 14:20:00,18.02,18.06,18.01,18.05,134700.0,15.6647,15.6995,15.656,15.6908,134700.0
2014-09-25 14:30:00,18.04,18.07,18.04,18.07,68500.0,15.6821,15.7082,15.6821,15.7082,68500.0
2014-09-25 14:40:00,18.08,18.09,18.05,18.08,92300.0,15.7169,15.7256,15.6908,15.7169,92300.0
2014-09-25 14:50:00,18.08,18.09,18.04,18.05,119400.0,15.7169,15.7256,15.6821,15.6908,119400.0
2014-09-25 15:00:00,18.05,18.06,18.03,18.04,54300.0,15.6908,15.6995,15.6734,15.6821,54300.0
2014-09-25 15:10:00,18.04,18.07,18.02,18.04,113900.0,15.6821,15.7082,15.6647,15.6821,113900.0
2014-09-25 15:20:00,18.04,18.05,18.01,18.04,103900.0,15.6821,15.6908,15.656,15.6821,103900.0
2014-09-25 15:30:00,18.05,18.09,18.02,18.09,212400.0,15.6908,15.7256,15.6647,15.7256,212400.0
2014-09-25 15:40:00,18.09,18.1,18.07,18.1,310100.0,15.7256,15.7343,15.7082,15.7343,310100.0
2014-09-25 15:50:00,18.1,18.1,18.04,18.04,513900.0,15.7343,15.7343,15.6821,15.6821,513900.0
2014-09-26 09:30:00,18.13,18.16,18.07,18.07,94000.0,15.7603,15.7864,15.7082,15.7082,94000.0
2014-09-26 09:40:00,18.07,18.13,18.05,18.07,70200.0,15.7082,15.7603,15.6908,15.7082,70200.0
2014-09-26 09:50:00,18.07,18.1,17.98,18.01,105500.0,15.7082,15.7343,15.6299,15.656,105500.0
2014-09-26 10:00:00,18.0,18.09,18.0,18.03,111300.0,15.6473,15.7256,15.6473,15.6734,111300.0
2014-09-26 10:10:00,18.04,18.04,17.96,18.0,80800.0,15.6821,15.6821,15.6125,15.6473,80800.0
2014-09-26 10:20:00,18.01,18.05,17.99,17.99,26800.0,15.656,15.6908,15.6386,15.6386,26800.0
2014-09-26 10:30:00,17.98,18.0,17.94,17.96,78400.0,15.6299,15.6473,15.5952,15.6125,78400.0
2014-09-26 10:40:00,17.95,17.98,17.94,17.95,111700.0,15.6039,15.6299,15.5952,15.6039,111700.0
2014-09-26 10:50:00,17.95,17.98,17.94,17.98,47800.0,15.6039,15.6299,15.5952,15.6299,47800.0
2014-09-26 11:00:00,17.97,18.01,17.94,17.98,92400.0,15.6212,15.656,15.5952,15.6299,92400.0
2014-09-26 11:10:00,17.98,17.98,17.93,17.93,74200.0,15.6299,15.6299,15.5865,15.5865,74200.0
2014-09-26 11:20:00,17.93,17.93,17.88,17.9,221600.0,15.5865,15.5865,15.543,15.5604,221600.0
2014-09-26 11:30:00,17.9,17.91,17.87,17.89,69100.0,15.5604,15.5691,15.5343,15.5517,69100.0
2014-09-26 11:40:00,17.88,17.9,17.87,17.89,139600.0,15.543,15.5604,15.5343,15.5517,139600.0
2014-09-26 11:50:00,17.89,17.9,17.88,17.89,60600.0,15.5517,15.5604,15.543,15.5517,60600.0
2014-09-26 12:00:00,17.89,17.9,17.86,17.87,90000.0,15.5517,15.5604,15.5256,15.5343,90000.0
2014-09-26 12:10:00,17.87,17.9,17.85,17.9,189400.0,15.5343,15.5604,15.5169,15.5604,189400.0
2014-09-26 12:20:00,17.9,17.91,17.88,17.89,72800.0,15.5604,15.5691,15.543,15.5517,72800.0
2014-09-26 12:30:00,17.9,17.91,17.89,17.9,55100.0,15.5604,15.5691,15.5517,15.5604,55100.0
2014-09-26 12:40:00,17.91,17.91,17.89,17.9,30100.0,15.5691,15.5691,15.5517,15.5604,30100.0
2014-09-26 12:50:00,17.9,17.91,17.88,17.9,59200.0,15.5604,15.5691,15.543,15.5604,59200.0
2014-09-26 13:00:00,17.9,17.92,17.89,17.91,121000.0,15.5604,15.5778,15.5517,15.5691,121000.0
2014-09-26 13:10:00,17.91,17.91,17.9,17.91,28000.0,15.5691,15.5691,15.5604,15.5691,28000.0
2014-09-26 13:20:00,17.91,17.91,17.89,17.89,39600.0,15.5691,15.5691,15.5517,15.5517,39600.0
2014-09-26 13:30:00,17.89,17.9,17.89,17.9,18300.0,15.5517,15.5604,15.5517,15.5604,18300.0
2014-09-26 13:40:00,17.9,17.92,17.89,17.92,77100.0,15.5604,15.5778,15.5517,15.5778,77100.0
2014-09-26 13:50:00,17.91,17.95,17.91,17.94,68300.0,15.5691,15.6039,15.5691,15.5952,68300.0
2014-09-26 14:00:00,17.95,17.96,17.94,17.96,125300.0,15.6039,15.6125,15.5952,15.6125,125300.0
2014-09-26 14:10:00,17.96,17.97,17.95,17.96,102500.0,15.6125,15.6212,15.6039,15.6125,102500.0
2014-09-26 14:20:00,17.96,18.0,17.96,17.96,101700.0,15.6125,15.6473,15.6125,15.6125,101700.0
2014-09-26 14:30:00,17.96,17.97,17.93,17.95,252200.0,15.6125,15.6212,15.5865,15.6039,252200.0
2014-09-26 14:40:00,17.95,17.96,17.94,17.95,121600.0,15.6039,15.6125,15.5952,15.6039,121600.0
2014-09-26 14:50:00,17.95,17.95,17.9,17.91,121600.0,15.6039,15.6039,15.5604,15.5691,121600.0
2014-09-26 15:00:00,17.91,17.93,17.9,17.93,76500.0,15.5691,15.5865,15.5604,15.5865,76500.0
2014-09-26 15:10:00,17.93,17.93,17.9,17.92,113200.0,15.5865,15.5865,15.5604,15.5778,113200.0
2014-09-26 15:20:00,17.91,17.94,17.9,17.93,256600.0,15.5691,15.5952,15.5604,15.5865,256600.0
2014-09-26 15:30:00,17.93,17.95,17.9,17.92,135200.0,15.5865,15.6039,15.5604,15.5778,135200.0
2014-09-26 15:40:00,17.92,17.92,17.87,17.88,416300.0,15.5778,15.5778,15.5343,15.543,416300.0
2014-09-26 15:50:00,17.89,17.9,17.88,17.9,377800.0,15.5517,15.5604,15.543,15.5604,377800.0
2014-09-29 09:30:00,17.76,17.86,17.75,17.85,150100.0,15.4387,15.5256,15.43,15.5169,150100.0
2014-09-29 09:40:00,17.85,17.88,17.84,17.85,70000.0,15.5169,15.543,15.5082,15.5169,70000.0
2014-09-29 09:50:00,17.85,17.85,17.76,17.78,252000.0,15.5169,15.5169,15.4387,15.4561,252000.0
2014-09-29 10:00:00,17.77,17.77,17.7,17.71,211600.0,15.4474,15.4474,15.3865,15.3952,211600.0
2014-09-29 10:10:00,17.71,17.78,17.7,17.77,118900.0,15.3952,15.4561,15.3865,15.4474,118900.0
2014-09-29 10:20:00,17.78,17.8,17.71,17.71,72000.0,15.4561,15.4735,15.3952,15.3952,72000.0
2014-09-29 10:30:00,17.71,17.74,17.7,17.74,62700.0,15.3952,15.4213,15.3865,15.4213,62700.0
2014-09-29 10:40:00,17.73,17.75,17.72,17.73,97700.0,15.4126,15.43,15.4039,15.4126,97700.0
2014-09-29 10:50:00,17.74,17.75,17.72,17.72,135300.0,15.4213,15.43,15.4039,15.4039,135300.0
2014-09-29 11:00:00,17.73,17.75,17.72,17.73,73300.0,15.4126,15.43,15.4039,15.4126,73300.0
2014-09-29 11:10:00,17.73,17.78,17.72,17.77,70800.0,15.4126,15.4561,15.4039,15.4474,70800.0
2014-09-29 11:20:00,17.77,17.78,17.73,17.74,75000.0,15.4474,15.4561,15.4126,15.4213,75000.0
2014-09-29 11:30:00,17.75,17.78,17.75,17.76,115500.0,15.43,15.4561,15.43,15.4387,115500.0
2014-09-29 11:40:00,17.76,17.8,17.76,17.79,143300.0,15.4387,15.4735,15.4387,15.4648,143300.0
2014-09-29 11:50:00,17.79,17.84,17.79,17.84,78900.0,15.4648,15.5082,15.4648,15.5082,78900.0
2014-09-29 12:00:00,17.84,17.84,17.79,17.81,65400.0,15.5082,15.5082,15.4648,15.4822,65400.0
2014-09-29 12:10:00,17.81,17.81,17.77,17.81,117500.0,15.4822,15.4822,15.4474,15.4822,117500.0
2014-09-29 12:20:00,17.8,17.81,17.76,17.78,139200.0,15.4735,15.4822,15.4387,15.4561,139200.0
2014-09-29 12:30:00,17.78,17.79,17.76,17.78,44300.0,15.4561,15.4648,15.4387,15.4561,44300.0
2014-09-29 12:40:00,17.78,17.79,17.75,17.76,48100.0,15.4561,15.4648,15.43,15.4387,48100.0
2014-09-29 12:50:00,17.76,17.79,17.76,17.76,43400.0,15.4387,15.4648,15.4387,15.4387,43400.0
2014-09-29 13:00:00,17.76,17.77,17.74,17.76,40200.0,15.4387,15.4474,15.4213,15.4387,40200.0
2014-09-29 13:10:00,17.76,17.79,17.76,17.76,49500.0,15.4387,15.4648,15.4387,15.4387,49500.0
2014-09-29 13:20:00,17.76,17.77,17.74,17.76,41400.0,15.4387,15.4474,15.4213,15.4387,41400.0
2014-09-29 13:30:00,17.76,17.78,17.74,17.75,97500.0,15.4387,15.4561,15.4213,15.43,97500.0
2014-09-29 13:40:00,17.75,17.75,17.71,17.73,72200.0,15.43,15.43,15.3952,15.4126,72200.0
2014-09-29 13:50:00,17.73,17.74,17.71,17.72,40300.0,15.4126,15.4213,15.3952,15.4039,40300.0
2014-09-29 14:00:00,17.71,17.74,17.7,17.71,125100.0,15.3952,15.4213,15.3865,15.3952,125100.0
2014-09-29 14:10:00,17.71,17.72,17.69,17.7,154500.0,15.3952,15.4039,15.3778,15.3865,154500.0
2014-09-29 14:20:00,17.7,17.71,17.68,17.71,51100.0,15.3865,15.3952,15.3691,15.3952,51100.0
2014-09-29 14:30:00,17.7,17.72,17.69,17.7,61900.0,15.3865,15.4039,15.3778,15.3865,61900.0
2014-09-29 14:40:00,17.71,17.72,17.69,17.71,36400.0,15.3952,15.4039,15.3778,15.3952,36400.0
2014-09-29 14:50:00,17.7,17.74,17.68,17.74,54900.0,15.3865,15.4213,15.3691,15.4213,54900.0
2014-09-29 15:00:00,17.74,17.74,17.71,17.71,62400.0,15.4213,15.4213,15.3952,15.3952,62400.0
2014-09-29 15:10:00,17.71,17.77,17.71,17.77,112900.0,15.3952,15.4474,15.3952,15.4474,112900.0
2014-09-29 15:20:00,17.77,17.79,17.75,17.78,115000.0,15.4474,15.4648,15.43,15.4561,115000.0
2014-09-29 15:30:00,17.78,17.79,17.75,17.76,109800.0,15.4561,15.4648,15.43,15.4387,109800.0
2014-09-29 15:40:00,17.76,17.76,17.71,17.73,235400.0,15.4387,15.4387,15.3952,15.4126,235400.0
2014-09-29 15:50:00,17.73,17.74,17.71,17.73,452200.0,15.4126,15.4213,15.3952,15.4126,452200.0
2014-09-30 09:30:00,17.74,17.77,17.59,17.59,188300.0,15.4213,15.4474,15.2909,15.2909,188300.0
2014-09-30 09:40:00,17.59,17.64,17.56,17.6,135900.0,15.2909,15.3344,15.2648,15.2996,135900.0
2014-09-30 09:50:00,17.6,17.68,17.57,17.67,87000.0,15.2996,15.3691,15.2735,15.3605,87000.0
2014-09-30 10:00:00,17.67,17.67,17.56,17.59,148200.0,15.3605,15.3605,15.2648,15.2909,148200.0
2014-09-30 10:10:00,17.6,17.63,17.57,17.63,178100.0,15.2996,15.3257,15.2735,15.3257,178100.0
2014-09-30 10:20:00,17.62,17.63,17.57,17.58,120100.0,15.317,15.3257,15.2735,15.2822,120100.0
2014-09-30 10:30:00,17.59,17.66,17.58,17.65,142500.0,15.2909,15.3518,15.2822,15.3431,142500.0
2014-09-30 10:40:00,17.66,17.74,17.64,17.68,144200.0,15.3518,15.4213,15.3344,15.3691,144200.0
2014-09-30 10:50:00,17.67,17.71,17.67,17.69,74900.0,15.3605,15.3952,15.3605,15.3778,74900.0
2014-09-30 11:00:00,17.69,17.74,17.67,17.73,94800.0,15.3778,15.4213,15.3605,15.4126,94800.0
2014-09-30 11:10:00,17.74,17.74,17.66,17.68,89900.0,15.4213,15.4213,15.3518,15.3691,89900.0
2014-09-30 11:20:00,17.68,17.74,17.65,17.69,395700.0,15.3691,15.4213,15.3431,15.3778,395700.0
2014-09-30 11:30:00,17.69,17.72,17.63,17.64,114800.0,15.3778,15.4039,15.3257,15.3344,114800.0
2014-09-30 11:40:00,17.64,17.66,17.62,17.64,75100.0,15.3344,15.3518,15.317,15.3344,75100.0
2014-09-30 11:50:00,17.64,17.66,17.6,17.62,67700.0,15.3344,15.3518,15.2996,15.317,67700.0
2014-09-30 12:00:00,17.63,17.63,17.61,17.62,65000.0,15.3257,15.3257,15.3083,15.317,65000.0
2014-09-30 12:10:00,17.63,17.64,17.6,17.63,71800.0,15.3257,15.3344,15.2996,15.3257,71800.0
2014-09-30 12:20:00,17.63,17.63,17.56,17.57,66600.0,15.3257,15.3257,15.2648,15.2735,66600.0
2014-09-30 12:30:00,17.57,17.58,17.55,17.58,83900.0,15.2735,15.2822,15.2561,15.2822,83900.0
2014-09-30 12:40:00,17.58,17.6,17.55,17.59,129200.0,15.2822,15.2996,15.2561,15.2909,129200.0
2014-09-30 12:50:00,17.59,17.6,17.55,17.55,70900.0,15.2909,15.2996,15.2561,15.2561,70900.0
2014-09-30 13:00:00,17.56,17.61,17.55,17.58,57800.0,15.2648,15.3083,15.2561,15.2822,57800.0
2014-09-30 13:10:00,17.57,17.63,17.57,17.58,115000.0,15.2735,15.3257,15.2735,15.2822,115000.0
2014-09-30 13:20:00,17.58,17.58,17.55,17.57,78800.0,15.2822,15.2822,15.2561,15.2735,78800.0
2014-09-30 13:30:00,17.56,17.58,17.55,17.57,89500.0,15.2648,15.2822,15.2561,15.2735,89500.0
2014-09-30 13:40:00,17.57,17.57,17.52,17.54,81900.0,15.2735,15.2735,15.2301,15.2474,81900.0
2014-09-30 13:50:00,17.55,17.55,17.53,17.55,60000.0,15.2561,15.2561,15.2388,15.2561,60000.0
2014-09-30 14:00:00,17.55,17.58,17.53,17.56,46900.0,15.2561,15.2822,15.2388,15.2648,46900.0
2014-09-30 14:10:00,17.57,17.58,17.54,17.55,83000.0,15.2735,15.2822,15.2474,15.2561,83000.0
2014-09-30 14:20:00,17.55,17.57,17.52,17.57,89500.0,15.2561,15.2735,15.2301,15.2735,89500.0
2014-09-30 14:30:00,17.57,17.6,17.57,17.6,99300.0,15.2735,15.2996,15.2735,15.2996,99300.0
2014-09-30 14:40:00,17.6,17.65,17.59,17.64,142000.0,15.2996,15.3431,15.2909,15.3344,142000.0
2014-09-30 14:50:00,17.64,17.66,17.64,17.64,96400.0,15.3344,15.3518,15.3344,15.3344,96400.0
2014-09-30 15:00:00,17.64,17.64,17.61,17.64,184100.0,15.3344,15.3344,15.3083,15.3344,184100.0
2014-09-30 15:10:00,17.64,17.64,17.61,17.64,90300.0,15.3344,15.3344,15.3083,15.3344,90300.0
2014-09-30 15:20:00,17.64,17.66,17.62,17.63,102900.0,15.3344,15.3518,15.317,15.3257,102900.0
2014-09-30 15:30:00,17.63,17.67,17.61,17.65,187200.0,15.3257,15.3605,15.3083,15.3431,187200.0
2014-09-30 15:40:00,17.65,17.66,17.63,17.64,326000.0,15.3431,15.3518,15.3257,15.3344,326000.0
2014-09-30 15:50:00,17.65,17.68,17.64,17.68,1049800.0,15.3431,15.3691,15.3344,15.3691,1049800.0
2014-10-01 09:30:00,17.66,17.66,17.54,17.59,234200.0,15.3518,15.3518,15.2474,15.2909,234200.0
2014-10-01 09:40:00,17.59,17.68,17.58,17.64,119800.0,15.2909,15.3691,15.2822,15.3344,119800.0
2014-10-01 09:50:00,17.64,17.73,17.62,17.7,163900.0,15.3344,15.4126,15.317,15.3865,163900.0
2014-10-01 10:00:00,17.7,17.7,17.61,17.61,175300.0,15.3865,15.3865,15.3083,15.3083,175300.0
2014-10-01 10:10:00,17.62,17.62,17.57,17.58,133200.0,15.317,15.317,15.2735,15.2822,133200.0
2014-10-01 10:20:00,17.58,17.63,17.57,17.61,89800.0,15.2822,15.3257,15.2735,15.3083,89800.0
2014-10-01 10:30:00,17.62,17.62,17.54,17.55,126000.0,15.317,15.317,15.2474,15.2561,126000.0
2014-10-01 10:40:00,17.55,17.59,17.55,17.57,82100.0,15.2561,15.2909,15.2561,15.2735,82100.0
2014-10-01 10:50:00,17.57,17.65,17.57,17.64,113700.0,15.2735,15.3431,15.2735,15.3344,113700.0
2014-10-01 11:00:00,17.65,17.75,17.64,17.72,163700.0,15.3431,15.43,15.3344,15.4039,163700.0
2014-10-01 11:10:00,17.72,17.72,17.67,17.7,56500.0,15.4039,15.4039,15.3605,15.3865,56500.0
2014-10-01 11:20:00,17.7,17.7,17.62,17.64,64400.0,15.3865,15.3865,15.317,15.3344,64400.0
2014-10-01 11:30:00,17.64,17.68,17.64,17.67,61900.0,15.3344,15.3691,15.3344,15.3605,61900.0
2014-10-01 11:40:00,17.68,17.68,17.64,17.67,57300.0,15.3691,15.3691,15.3344,15.3605,57300.0
2014-10-01 11:50:00,17.67,17.73,17.66,17.71,77400.0,15.3605,15.4126,15.3518,15.3952,77400.0
2014-10-01 12:00:00,17.71,17.71,17.68,17.7,77300.0,15.3952,15.3952,15.3691,15.3865,77300.0
2014-10-01 12:10:00,17.7,17.71,17.66,17.67,47600.0,15.3865,15.3952,15.3518,15.3605,47600.0
2014-10-01 12:20:00,17.67,17.69,17.65,17.68,51200.0,15.3605,15.3778,15.3431,15.3691,51200.0
2014-10-01 12:30:00,17.67,17.67,17.62,17.62,80300.0,15.3605,15.3605,15.317,15.317,80300.0
2014-10-01 12:40:00,17.62,17.64,17.57,17.57,87200.0,15.317,15.3344,15.2735,15.2735,87200.0
2014-10-01 12:50:00,17.57,17.61,17.57,17.59,90800.0,15.2735,15.3083,15.2735,15.2909,90800.0
2014-10-01 13:00:00,17.59,17.6,17.53,17.54,98700.0,15.2909,15.2996,15.2388,15.2474,98700.0
2014-10-01 13:10:00,17.55,17.57,17.53,17.53,86000.0,15.2561,15.2735,15.2388,15.2388,86000.0
2014-10-01 13:20:00,17.54,17.56,17.52,17.56,55700.0,15.2474,15.2648,15.2301,15.2648,55700.0
2014-10-01 13:30:00,17.57,17.57,17.52,17.53,94100.0,15.2735,15.2735,15.2301,15.2388,94100.0
2014-10-01 13:40:00,17.52,17.54,17.5,17.51,56400.0,15.2301,15.2474,15.2127,15.2214,56400.0
2014-10-01 13:50:00,17.52,17.54,17.51,17.53,82800.0,15.2301,15.2474,15.2214,15.2388,82800.0
2014-10-01 14:00:00,17.52,17.58,17.52,17.55,50600.0,15.2301,15.2822,15.2301,15.2561,50600.0
2014-10-01 14:10:00,17.56,17.59,17.55,17.59,49700.0,15.2648,15.2909,15.2561,15.2909,49700.0
2014-10-01 14:20:00,17.59,17.6,17.56,17.58,58500.0,15.2909,15.2996,15.2648,15.2822,58500.0
2014-10-01 14:30:00,17.59,17.61,17.56,17.6,69000.0,15.2909,15.3083,15.2648,15.2996,69000.0
2014-10-01 14:40:00,17.6,17.6,17.56,17.57,65900.0,15.2996,15.2996,15.2648,15.2735,65900.0
2014-10-01 14:50:00,17.57,17.58,17.53,17.53,66600.0,15.2735,15.2822,15.2388,15.2388,66600.0
2014-10-01 15:00:00,17.53,17.55,17.5,17.5,115400.0,15.2388,15.2561,15.2127,15.2127,115400.0
2014-10-01 15:10:00,17.51,17.56,17.5,17.55,83700.0,15.2214,15.2648,15.2127,15.2561,83700.0
2014-10-01 15:20:00,17.55,17.56,17.51,17.55,85100.0,15.2561,15.2648,15.2214,15.2561,85100.0
2014-10-01 15:30:00,17.55,17.57,17.52,17.54,129800.0,15.2561,15.2735,15.2301,15.2474,129800.0
2014-10-01 15:40:00,17.54,17.6,17.53,17.58,230400.0,15.2474,15.2996,15.2388,15.2822,230400.0
2014-10-01 15:50:00,17.59,17.6,17.57,17.58,397700.0,15.2909,15.2996,15.2735,15.2822,397700.0
2014-10-02 09:30:00,17.67,17.84,17.58,17.8,221200.0,15.3605,15.5082,15.2822,15.4735,221200.0
2014-10-02 09:40:00,17.79,17.82,17.73,17.75,87100.0,15.4648,15.4908,15.4126,15.43,87100.0
2014-10-02 09:50:00,17.75,17.77,17.67,17.69,136800.0,15.43,15.4474,15.3605,15.3778,136800.0
2014-10-02 10:00:00,17.69,17.69,17.64,17.66,76100.0,15.3778,15.3778,15.3344,15.3518,76100.0
2014-10-02 10:10:00,17.66,17.67,17.56,17.56,70000.0,15.3518,15.3605,15.2648,15.2648,70000.0
2014-10-02 10:20:00,17.56,17.61,17.55,17.59,85800.0,15.2648,15.3083,15.2561,15.2909,85800.0
2014-10-02 10:30:00,17.58,17.58,17.5,17.54,348700.0,15.2822,15.2822,15.2127,15.2474,348700.0
2014-10-02 10:40:00,17.54,17.55,17.5,17.52,74500.0,15.2474,15.2561,15.2127,15.2301,74500.0
2014-10-02 10:50:00,17.53,17.54,17.49,17.49,104900.0,15.2388,15.2474,15.204,15.204,104900.0
2014-10-02 11:00:00,17.49,17.55,17.48,17.52,56500.0,15.204,15.2561,15.1953,15.2301,56500.0
2014-10-02 11:10:00,17.52,17.56,17.52,17.54,42400.0,15.2301,15.2648,15.2301,15.2474,42400.0
2014-10-02 11:20:00,17.54,17.56,17.5,17.52,128700.0,15.2474,15.2648,15.2127,15.2301,128700.0
2014-10-02 11:30:00,17.52,17.53,17.49,17.52,184900.0,15.2301,15.2388,15.204,15.2301,184900.0
2014-10-02 11:40:00,17.53,17.54,17.49,17.53,174500.0,15.2388,15.2474,15.204,15.2388,174500.0
2014-10-02 11:50:00,17.52,17.53,17.48,17.51,137600.0,15.2301,15.2388,15.1953,15.2214,137600.0
2014-10-02 12:00:00,17.51,17.55,17.51,17.55,46400.0,15.2214,15.2561,15.2214,15.2561,46400.0
2014-10-02 12:10:00,17.55,17.58,17.54,17.55,80200.0,15.2561,15.2822,15.2474,15.2561,80200.0
2014-10-02 12:20:00,17.55,17.57,17.54,17.55,40800.0,15.2561,15.2735,15.2474,15.2561,40800.0
2014-10-02 12:30:00,17.56,17.58,17.51,17.52,46100.0,15.2648,15.2822,15.2214,15.2301,46100.0
2014-10-02 12:40:00,17.51,17.56,17.5,17.56,168000.0,15.2214,15.2648,15.2127,15.2648,168000.0
2014-10-02 12:50:00,17.55,17.64,17.55,17.63,152800.0,15.2561,15.3344,15.2561,15.3257,152800.0
2014-10-02 13:00:00,17.63,17.64,17.6,17.63,51400.0,15.3257,15.3344,15.2996,15.3257,51400.0
2014-10-02 13:10:00,17.63,17.69,17.63,17.68,73400.0,15.3257,15.3778,15.3257,15.3691,73400.0
2014-10-02 13:20:00,17.67,17.71,17.65,17.71,78700.0,15.3605,15.3952,15.3431,15.3952,78700.0
2014-10-02 13:30:00,17.7,17.76,17.68,17.7,87100.0,15.3865,15.4387,15.3691,15.3865,87100.0
2014-10-02 13:40:00,17.7,17.7,17.66,17.67,47600.0,15.3865,15.3865,15.3518,15.3605,47600.0
2014-10-02 13:50:00,17.66,17.73,17.66,17.7,98300.0,15.3518,15.4126,15.3518,15.3865,98300.0
2014-10-02 14:00:00,17.71,17.81,17.71,17.78,99500.0,15.3952,15.4822,15.3952,15.4561,99500.0
2014-10-02 14:10:00,17.78,17.82,17.75,17.76,131600.0,15.4561,15.4908,15.43,15.4387,131600.0
2014-10-02 14:20:00,17.76,17.79,17.73,17.78,101600.0,15.4387,15.4648,15.4126,15.4561,101600.0
2014-10-02 14:30:00,17.77,17.79,17.74,17.79,72700.0,15.4474,15.4648,15.4213,15.4648,72700.0
2014-10-02 14:40:00,17.78,17.85,17.77,17.83,158700.0,15.4561,15.5169,15.4474,15.4995,158700.0
2014-10-02 14:50:00,17.83,17.86,17.79,17.81,162000.0,15.4995,15.5256,15.4648,15.4822,162000.0
2014-10-02 15:00:00,17.81,17.82,17.79,17.81,111200.0,15.4822,15.4908,15.4648,15.4822,111200.0
2014-10-02 15:10:00,17.81,17.82,17.77,17.77,99300.0,15.4822,15.4908,15.4474,15.4474,99300.0
2014-10-02 15:20:00,17.78,17.81,17.77,17.79,78700.0,15.4561,15.4822,15.4474,15.4648,78700.0
2014-10-02 15:30:00,17.79,17.8,17.76,17.8,142600.0,15.4648,15.4735,15.4387,15.4735,142600.0
2014-10-02 15:40:00,17.8,17.81,17.75,17.8,208400.0,15.4735,15.4822,15.43,15.4735,208400.0
2014-10-02 15:50:00,17.81,17.81,17.78,17.78,313300.0,15.4822,15.4822,15.4561,15.4561,313300.0
2014-10-03 09:30:00,17.87,17.96,17.74,17.77,151700.0,15.5343,15.6125,15.4213,15.4474,151700.0
2014-10-03 09:40:00,17.76,18.0,17.76,17.99,270700.0,15.4387,15.6473,15.4387,15.6386,270700.0
2014-10-03 09:50:00,17.99,18.06,17.95,18.03,159400.0,15.6386,15.6995,15.6039,15.6734,159400.0
2014-10-03 10:00:00,18.03,18.07,18.01,18.02,69200.0,15.6734,15.7082,15.656,15.6647,69200.0
2014-10-03 10:10:00,18.02,18.05,17.98,17.98,67800.0,15.6647,15.6908,15.6299,15.6299,67800.0
2014-10-03 10:20:00,17.98,18.01,17.94,17.95,63100.0,15.6299,15.656,15.5952,15.6039,63100.0
2014-10-03 10:30:00,17.95,17.99,17.91,17.98,99000.0,15.6039,15.6386,15.5691,15.6299,99000.0
2014-10-03 10:40:00,17.98,17.98,17.93,17.97,111900.0,15.6299,15.6299,15.5865,15.6212,111900.0
2014-10-03 10:50:00,17.97,18.01,17.97,18.0,69700.0,15.6212,15.656,15.6212,15.6473,69700.0
2014-10-03 11:00:00,18.0,18.06,18.0,18.05,88800.0,15.6473,15.6995,15.6473,15.6908,88800.0
2014-10-03 11:10:00,18.05,18.06,18.0,18.0,71800.0,15.6908,15.6995,15.6473,15.6473,71800.0
2014-10-03 11:20:00,18.0,18.02,17.98,18.0,71200.0,15.6473,15.6647,15.6299,15.6473,71200.0
2014-10-03 11:30:00,18.0,18.04,17.97,18.02,96200.0,15.6473,15.6821,15.6212,15.6647,96200.0
2014-10-03 11:40:00,18.03,18.05,18.0,18.04,138300.0,15.6734,15.6908,15.6473,15.6821,138300.0
2014-10-03 11:50:00,18.04,18.06,18.0,18.01,44900.0,15.6821,15.6995,15.6473,15.656,44900.0
2014-10-03 12:00:00,18.01,18.06,17.99,18.02,111500.0,15.656,15.6995,15.6386,15.6647,111500.0
2014-10-03 12:10:00,18.02,18.08,18.01,18.06,63200.0,15.6647,15.7169,15.656,15.6995,63200.0
2014-10-03 12:20:00,18.06,18.08,18.05,18.07,40300.0,15.6995,15.7169,15.6908,15.7082,40300.0
2014-10-03 12:30:00,18.07,18.1,18.05,18.08,55200.0,15.7082,15.7343,15.6908,15.7169,55200.0
2014-10-03 12:40:00,18.08,18.09,18.01,18.02,178200.0,15.7169,15.7256,15.656,15.6647,178200.0
2014-10-03 12:50:00,18.01,18.02,17.97,17.97,67500.0,15.656,15.6647,15.6212,15.6212,67500.0
2014-10-03 13:00:00,17.98,17.98,17.94,17.95,58200.0,15.6299,15.6299,15.5952,15.6039,58200.0
2014-10-03 13:10:00,17.94,17.99,17.93,17.98,60200.0,15.5952,15.6386,15.5865,15.6299,60200.0
2014-10-03 13:20:00,17.99,18.01,17.97,18.0,55500.0,15.6386,15.656,15.6212,15.6473,55500.0
2014-10-03 13:30:00,18.0,18.01,17.95,17.96,48300.0,15.6473,15.656,15.6039,15.6125,48300.0
2014-10-03 13:40:00,17.96,17.98,17.94,17.98,61500.0,15.6125,15.6299,15.5952,15.6299,61500.0
2014-10-03 13:50:00,17.98,18.01,17.98,18.0,30500.0,15.6299,15.656,15.6299,15.6473,30500.0
2014-10-03 14:00:00,18.0,18.05,18.0,18.0,81100.0,15.6473,15.6908,15.6473,15.6473,81100.0
2014-10-03 14:10:00,18.0,18.01,17.97,17.98,53900.0,15.6473,15.656,15.6212,15.6299,53900.0
2014-10-03 14:20:00,17.99,18.03,17.99,18.02,55800.0,15.6386,15.6734,15.6386,15.6647,55800.0
2014-10-03 14:30:00,18.01,18.03,18.0,18.03,48900.0,15.656,15.6734,15.6473,15.6734,48900.0
2014-10-03 14:40:00,18.03,18.03,18.0,18.02,76900.0,15.6734,15.6734,15.6473,15.6647,76900.0
2014-10-03 14:50:00,18.02,18.03,18.0,18.01,59000.0,15.6647,15.6734,15.6473,15.656,59000.0
2014-10-03 15:00:00,18.0,18.02,17.96,17.97,124100.0,15.6473,15.6647,15.6125,15.6212,124100.0
2014-10-03 15:10:00,17.97,17.98,17.95,17.97,93200.0,15.6212,15.6299,15.6039,15.6212,93200.0
2014-10-03 15:20:00,17.98,17.98,17.94,17.96,90000.0,15.6299,15.6299,15.5952,15.6125,90000.0
2014-10-03 15:30:00,17.96,17.96,17.93,17.96,164400.0,15.6125,15.6125,15.5865,15.6125,164400.0
2014-10-03 15:40:00,17.95,17.98,17.93,17.98,193800.0,15.6039,15.6299,15.5865,15.6299,193800.0
2014-10-03 15:50:00,17.98,17.98,17.95,17.95,435100.0,15.6299,15.6299,15.6039,15.6039,435100.0
2014-10-06 09:30:00,18.09,18.16,18.07,18.15,119300.0,15.7256,15.7864,15.7082,15.7777,119300.0
2014-10-06 09:40:00,18.15,18.27,18.15,18.26,144100.0,15.7777,15.882,15.7777,15.8733,144100.0
2014-10-06 09:50:00,18.25,18.27,18.19,18.19,137800.0,15.8646,15.882,15.8125,15.8125,137800.0
2014-10-06 10:00:00,18.19,18.27,18.19,18.25,120600.0,15.8125,15.882,15.8125,15.8646,120600.0
2014-10-06 10:10:00,18.25,18.26,18.18,18.21,140300.0,15.8646,15.8733,15.8038,15.8299,140300.0
2014-10-06 10:20:00,18.21,18.23,18.2,18.23,130800.0,15.8299,15.8473,15.8212,15.8473,130800.0
2014-10-06 10:30:00,18.23,18.27,18.22,18.25,101500.0,15.8473,15.882,15.8386,15.8646,101500.0
2014-10-06 10:40:00,18.25,18.29,18.25,18.27,129200.0,15.8646,15.8994,15.8646,15.882,129200.0
2014-10-06 10:50:00,18.27,18.27,18.22,18.24,115900.0,15.882,15.882,15.8386,15.856,115900.0
2014-10-06 11:00:00,18.23,18.29,18.23,18.29,83100.0,15.8473,15.8994,15.8473,15.8994,83100.0
2014-10-06 11:10:00,18.29,18.3,18.24,18.28,183100.0,15.8994,15.9081,15.856,15.8907,183100.0
2014-10-06 11:20:00,18.28,18.29,18.26,18.28,101500.0,15.8907,15.8994,15.8733,15.8907,101500.0
2014-10-06 11:30:00,18.28,18.33,18.28,18.29,172600.0,15.8907,15.9342,15.8907,15.8994,172600.0
2014-10-06 11:40:00,18.29,18.31,18.2,18.22,151000.0,15.8994,15.9168,15.8212,15.8386,151000.0
2014-10-06 11:50:00,18.21,18.26,18.21,18.26,72600.0,15.8299,15.8733,15.8299,15.8733,72600.0
2014-10-06 12:00:00,18.26,18.32,18.26,18.31,85100.0,15.8733,15.9255,15.8733,15.9168,85100.0
2014-10-06 12:10:00,18.31,18.31,18.26,18.3,128500.0,15.9168,15.9168,15.8733,15.9081,128500.0
2014-10-06 12:20:00,18.3,18.3,18.24,18.25,116400.0,15.9081,15.9081,15.856,15.8646,116400.0
2014-10-06 12:30:00,18.24,18.26,18.22,18.22,72900.0,15.856,15.8733,15.8386,15.8386,72900.0
2014-10-06 12:40:00,18.22,18.22,18.11,18.16,230500.0,15.8386,15.8386,15.7429,15.7864,230500.0
2014-10-06 12:50:00,18.16,18.19,18.15,18.17,80500.0,15.7864,15.8125,15.7777,15.7951,80500.0
2014-10-06 13:00:00,18.16,18.21,18.15,18.2,63100.0,15.7864,15.8299,15.7777,15.8212,63100.0
2014-10-06 13:10:00,18.19,18.24,18.18,18.22,102400.0,15.8125,15.856,15.8038,15.8386,102400.0
2014-10-06 13:20:00,18.22,18.26,18.22,18.25,73500.0,15.8386,15.8733,15.8386,15.8646,73500.0
2014-10-06 13:30:00,18.25,18.26,18.23,18.24,76500.0,15.8646,15.8733,15.8473,15.856,76500.0
2014-10-06 13:40:00,18.24,18.27,18.24,18.24,89900.0,15.856,15.882,15.856,15.856,89900.0
2014-10-06 13:50:00,18.24,18.27,18.23,18.27,104500.0,15.856,15.882,15.8473,15.882,104500.0
2014-10-06 14:00:00,18.27,18.27,18.23,18.25,107700.0,15.882,15.882,15.8473,15.8646,107700.0
2014-10-06 14:10:00,18.25,18.28,18.25,18.27,97800.0,15.8646,15.8907,15.8646,15.882,97800.0
2014-10-06 14:20:00,18.27,18.29,18.25,18.26,70200.0,15.882,15.8994,15.8646,15.8733,70200.0
2014-10-06 14:30:00,18.25,18.26,18.23,18.23,60400.0,15.8646,15.8733,15.8473,15.8473,60400.0
2014-10-06 14:40:00,18.23,18.25,18.2,18.22,82500.0,15.8473,15.8646,15.8212,15.8386,82500.0
2014-10-06 14:50:00,18.22,18.23,18.22,18.22,60300.0,15.8386,15.8473,15.8386,15.8386,60300.0
2014-10-06 15:00:00,18.22,18.23,18.15,18.15,163000.0,15.8386,15.8473,15.7777,15.7777,163000.0
2014-10-06 15:10:00,18.15,18.21,18.15,18.21,136200.0,15.7777,15.8299,15.7777,15.8299,136200.0
2014-10-06 15:20:00,18.21,18.25,18.21,18.23,147000.0,15.8299,15.8646,15.8299,15.8473,147000.0
2014-10-06 15:30:00,18.23,18.23,18.19,18.21,144600.0,15.8473,15.8473,15.8125,15.8299,144600.0
2014-10-06 15:40:00,18.21,18.22,18.19,18.19,132600.0,15.8299,15.8386,15.8125,15.8125,132600.0
2014-10-06 15:50:00,18.2,18.2,18.18,18.18,440500.0,15.8212,15.8212,15.8038,15.8038,440500.0
2014-10-07 09:30:00,18.08,18.14,18.04,18.1,161600.0,15.7169,15.769,15.6821,15.7343,161600.0
2014-10-07 09:40:00,18.1,18.14,18.04,18.14,112300.0,15.7343,15.769,15.6821,15.769,112300.0
2014-10-07 09:50:00,18.14,18.19,18.12,18.19,185900.0,15.769,15.8125,15.7516,15.8125,185900.0
2014-10-07 10:00:00,18.19,18.28,18.19,18.27,154100.0,15.8125,15.8907,15.8125,15.882,154100.0
2014-10-07 10:10:00,18.27,18.32,18.26,18.32,107200.0,15.882,15.9255,15.8733,15.9255,107200.0
2014-10-07 10:20:00,18.32,18.34,18.3,18.32,101500.0,15.9255,15.9429,15.9081,15.9255,101500.0
2014-10-07 10:30:00,18.32,18.37,18.28,18.29,124600.0,15.9255,15.969,15.8907,15.8994,124600.0
2014-10-07 10:40:00,18.28,18.38,18.27,18.36,143400.0,15.8907,15.9777,15.882,15.9603,143400.0
2014-10-07 10:50:00,18.36,18.38,18.3,18.31,93700.0,15.9603,15.9777,15.9081,15.9168,93700.0
2014-10-07 11:00:00,18.31,18.32,18.26,18.32,102700.0,15.9168,15.9255,15.8733,15.9255,102700.0
2014-10-07 11:10:00,18.32,18.33,18.3,18.32,93900.0,15.9255,15.9342,15.9081,15.9255,93900.0
2014-10-07 11:20:00,18.32,18.35,18.32,18.32,95800.0,15.9255,15.9516,15.9255,15.9255,95800.0
2014-10-07 11:30:00,18.32,18.33,18.3,18.32,81900.0,15.9255,15.9342,15.9081,15.9255,81900.0
2014-10-07 11:40:00,18.32,18.38,18.32,18.37,72600.0,15.9255,15.9777,15.9255,15.969,72600.0
2014-10-07 11:50:00,18.38,18.43,18.35,18.41,114700.0,15.9777,16.0211,15.9516,16.0037,114700.0
2014-10-07 12:00:00,18.41,18.41,18.37,18.38,69800.0,16.0037,16.0037,15.969,15.9777,69800.0
2014-10-07 12:10:00,18.38,18.41,18.38,18.4,61900.0,15.9777,16.0037,15.9777,15.995,61900.0
2014-10-07 12:20:00,18.39,18.39,18.37,18.39,64200.0,15.9863,15.9863,15.969,15.9863,64200.0
2014-10-07 12:30:00,18.39,18.39,18.36,18.36,55000.0,15.9863,15.9863,15.9603,15.9603,55000.0
2014-10-07 12:40:00,18.36,18.4,18.35,18.35,83200.0,15.9603,15.995,15.9516,15.9516,83200.0
2014-10-07 12:50:00,18.36,18.39,18.35,18.37,54900.0,15.9603,15.9863,15.9516,15.969,54900.0
2014-10-07 13:00:00,18.37,18.37,18.31,18.31,58100.0,15.969,15.969,15.9168,15.9168,58100.0
2014-10-07 13:10:00,18.32,18.34,18.3,18.3,42400.0,15.9255,15.9429,15.9081,15.9081,42400.0
2014-10-07 13:20:00,18.3,18.33,18.29,18.33,69100.0,15.9081,15.9342,15.8994,15.9342,69100.0
2014-10-07 13:30:00,18.32,18.33,18.3,18.3,53100.0,15.9255,15.9342,15.9081,15.9081,53100.0
2014-10-07 13:40:00,18.31,18.32,18.28,18.3,73600.0,15.9168,15.9255,15.8907,15.9081,73600.0
2014-10-07 13:50:00,18.3,18.32,18.29,18.3,95900.0,15.9081,15.9255,15.8994,15.9081,95900.0
2014-10-07 14:00:00,18.3,18.3,18.27,18.28,76900.0,15.9081,15.9081,15.882,15.8907,76900.0
2014-10-07 14:10:00,18.28,18.31,18.26,18.28,74100.0,15.8907,15.9168,15.8733,15.8907,74100.0
2014-10-07 14:20:00,18.27,18.28,18.21,18.22,102900.0,15.882,15.8907,15.8299,15.8386,102900.0
2014-10-07 14:30:00,18.22,18.24,18.18,18.22,101800.0,15.8386,15.856,15.8038,15.8386,101800.0
2014-10-07 14:40:00,18.21,18.24,18.2,18.22,84400.0,15.8299,15.856,15.8212,15.8386,84400.0
2014-10-07 14:50:00,18.22,18.24,18.2,18.2,92300.0,15.8386,15.856,15.8212,15.8212,92300.0
2014-10-07 15:00:00,18.21,18.22,18.18,18.19,85700.0,15.8299,15.8386,15.8038,15.8125,85700.0
2014-10-07 15:10:00,18.18,18.19,18.12,18.12,109400.0,15.8038,15.8125,15.7516,15.7516,109400.0
2014-10-07 15:20:00,18.13,18.17,18.12,18.17,141000.0,15.7603,15.7951,15.7516,15.7951,141000.0
2014-10-07 15:30:00,18.17,18.19,18.14,18.14,205900.0,15.7951,15.8125,15.769,15.769,205900.0
2014-10-07 15:40:00,18.15,18.17,18.13,18.15,329000.0,15.7777,15.7951,15.7603,15.7777,329000.0
2014-10-07 15:50:00,18.15,18.15,18.11,18.11,427700.0,15.7777,15.7777,15.7429,15.7429,427700.0
2014-10-08 09:30:00,18.11,18.27,18.06,18.25,140500.0,15.7429,15.882,15.6995,15.8646,140500.0
2014-10-08 09:40:00,18.24,18.4,18.22,18.39,147900.0,15.856,15.995,15.8386,15.9863,147900.0
2014-10-08 09:50:00,18.39,18.39,18.23,18.25,71800.0,15.9863,15.9863,15.8473,15.8646,71800.0
2014-10-08 10:00:00,18.25,18.26,18.2,18.24,81700.0,15.8646,15.8733,15.8212,15.856,81700.0
2014-10-08 10:10:00,18.24,18.29,18.18,18.21,110500.0,15.856,15.8994,15.8038,15.8299,110500.0
2014-10-08 10:20:00,18.21,18.26,18.19,18.25,65800.0,15.8299,15.8733,15.8125,15.8646,65800.0
2014-10-08 10:30:00,18.25,18.27,18.19,18.19,85900.0,15.8646,15.882,15.8125,15.8125,85900.0
2014-10-08 10:40:00,18.19,18.19,18.09,18.1,88200.0,15.8125,15.8125,15.7256,15.7343,88200.0
2014-10-08 10:50:00,18.11,18.11,18.04,18.04,78000.0,15.7429,15.7429,15.6821,15.6821,78000.0
2014-10-08 11:00:00,18.04,18.05,17.99,18.05,85100.0,15.6821,15.6908,15.6386,15.6908,85100.0
2014-10-08 11:10:00,18.05,18.07,18.03,18.03,97100.0,15.6908,15.7082,15.6734,15.6734,97100.0
2014-10-08 11:20:00,18.03,18.12,18.03,18.1,95800.0,15.6734,15.7516,15.6734,15.7343,95800.0
2014-10-08 11:30:00,18.1,18.15,18.03,18.05,74800.0,15.7343,15.7777,15.6734,15.6908,74800.0
2014-10-08 11:40:00,18.04,18.06,18.01,18.02,60600.0,15.6821,15.6995,15.656,15.6647,60600.0
2014-10-08 11:50:00,18.02,18.06,18.01,18.04,49200.0,15.6647,15.6995,15.656,15.6821,49200.0
2014-10-08 12:00:00,18.05,18.08,18.03,18.03,72400.0,15.6908,15.7169,15.6734,15.6734,72400.0
2014-10-08 12:10:00,18.03,18.07,18.03,18.06,86500.0,15.6734,15.7082,15.6734,15.6995,86500.0
2014-10-08 12:20:00,18.05,18.05,18.01,18.02,30500.0,15.6908,15.6908,15.656,15.6647,30500.0
2014-10-08 12:30:00,18.01,18.04,18.0,18.0,36700.0,15.656,15.6821,15.6473,15.6473,36700.0
2014-10-08 12:40:00,18.01,18.02,17.99,18.02,40400.0,15.656,15.6647,15.6386,15.6647,40400.0
2014-10-08 12:50:00,18.02,18.02,17.98,17.98,35000.0,15.6647,15.6647,15.6299,15.6299,35000.0
2014-10-08 13:00:00,17.99,18.03,17.97,17.99,41700.0,15.6386,15.6734,15.6212,15.6386,41700.0
2014-10-08 13:10:00,17.98,18.0,17.97,17.98,35000.0,15.6299,15.6473,15.6212,15.6299,35000.0
2014-10-08 13:20:00,17.98,17.99,17.94,17.95,38800.0,15.6299,15.6386,15.5952,15.6039,38800.0
2014-10-08 13:30:00,17.95,17.99,17.95,17.98,50700.0,15.6039,15.6386,15.6039,15.6299,50700.0
2014-10-08 13:40:00,17.98,18.06,17.96,18.05,64500.0,15.6299,15.6995,15.6125,15.6908,64500.0
2014-10-08 13:50:00,18.06,18.06,18.03,18.05,59800.0,15.6995,15.6995,15.6734,15.6908,59800.0
2014-10-08 14:00:00,18.06,18.15,18.06,18.15,114800.0,15.6995,15.7777,15.6995,15.7777,114800.0
2014-10-08 14:10:00,18.15,18.21,18.14,18.21,98300.0,15.7777,15.8299,15.769,15.8299,98300.0
2014-10-08 14:20:00,18.21,18.27,18.21,18.23,85800.0,15.8299,15.882,15.8299,15.8473,85800.0
2014-10-08 14:30:00,18.24,18.32,18.24,18.3,86500.0,15.856,15.9255,15.856,15.9081,86500.0
2014-10-08 14:40:00,18.3,18.3,18.27,18.27,100000.0,15.9081,15.9081,15.882,15.882,100000.0
2014-10-08 14:50:00,18.27,18.28,18.24,18.27,125900.0,15.882,15.8907,15.856,15.882,125900.0
2014-10-08 15:00:00,18.28,18.35,18.28,18.33,136000.0,15.8907,15.9516,15.8907,15.9342,136000.0
2014-10-08 15:10:00,18.34,18.37,18.3,18.3,150800.0,15.9429,15.969,15.9081,15.9081,150800.0
2014-10-08 15:20:00,18.3,18.35,18.29,18.35,224500.0,15.9081,15.9516,15.8994,15.9516,224500.0
2014-10-08 15:30:00,18.34,18.35,18.31,18.32,152600.0,15.9429,15.9516,15.9168,15.9255,152600.0
2014-10-08 15:40:00,18.31,18.37,18.31,18.32,503400.0,15.9168,15.969,15.9168,15.9255,503400.0
2014-10-08 15:50:00,18.32,18.35,18.31,18.31,707500.0,15.9255,15.9516,15.9168,15.9168,707500.0
2014-10-09 09:30:00,18.3,18.47,18.29,18.45,177300.0,15.9081,16.0559,15.8994,16.0385,177300.0
2014-10-09 09:40:00,18.45,18.45,18.35,18.37,121300.0,16.0385,16.0385,15.9516,15.969,121300.0
2014-10-09 09:50:00,18.37,18.37,18.24,18.26,108500.0,15.969,15.969,15.856,15.8733,108500.0
2014-10-09 10:00:00,18.26,18.29,18.19,18.22,114200.0,15.8733,15.8994,15.8125,15.8386,114200.0
2014-10-09 10:10:00,18.21,18.24,18.19,18.21,110000.0,15.8299,15.856,15.8125,15.8299,110000.0
2014-10-09 10:20:00,18.21,18.22,18.08,18.14,104100.0,15.8299,15.8386,15.7169,15.769,104100.0
2014-10-09 10:30:00,18.13,18.13,18.08,18.11,74900.0,15.7603,15.7603,15.7169,15.7429,74900.0
2014-10-09 10:40:00,18.1,18.13,18.08,18.11,59700.0,15.7343,15.7603,15.7169,15.7429,59700.0
2014-10-09 10:50:00,18.12,18.18,18.1,18.16,135200.0,15.7516,15.8038,15.7343,15.7864,135200.0
2014-10-09 11:00:00,18.17,18.21,18.13,18.19,102900.0,15.7951,15.8299,15.7603,15.8125,102900.0
2014-10-09 11:10:00,18.19,18.26,18.17,18.26,147400.0,15.8125,15.8733,15.7951,15.8733,147400.0
2014-10-09 11:20:00,18.26,18.26,18.21,18.23,64000.0,15.8733,15.8733,15.8299,15.8473,64000.0
2014-10-09 11:30:00,18.24,18.24,18.17,18.18,57400.0,15.856,15.856,15.7951,15.8038,57400.0
2014-10-09 11:40:00,18.18,18.18,18.12,18.14,68600.0,15.8038,15.8038,15.7516,15.769,68600.0
2014-10-09 11:50:00,18.15,18.17,18.08,18.1,106900.0,15.7777,15.7951,15.7169,15.7343,106900.0
2014-10-09 12:00:00,18.1,18.14,18.08,18.11,63400.0,15.7343,15.769,15.7169,15.7429,63400.0
2014-10-09 12:10:00,18.11,18.14,18.06,18.07,255600.0,15.7429,15.769,15.6995,15.7082,255600.0
2014-10-09 12:20:00,18.07,18.08,18.01,18.03,63100.0,15.7082,15.7169,15.656,15.6734,63100.0
2014-10-09 12:30:00,18.02,18.07,18.01,18.05,89200.0,15.6647,15.7082,15.656,15.6908,89200.0
2014-10-09 12:40:00,18.04,18.09,18.03,18.08,66200.0,15.6821,15.7256,15.6734,15.7169,66200.0
2014-10-09 12:50:00,18.08,18.12,18.07,18.11,60000.0,15.7169,15.7516,15.7082,15.7429,60000.0
2014-10-09 13:00:00,18.1,18.11,18.02,18.03,61500.0,15.7343,15.7429,15.6647,15.6734,61500.0
2014-10-09 13:10:00,18.03,18.08,18.0,18.05,133000.0,15.6734,15.7169,15.6473,15.6908,133000.0
2014-10-09 13:20:00,18.05,18.13,18.05,18.08,75800.0,15.6908,15.7603,15.6908,15.7169,75800.0
2014-10-09 13:30:00,18.08,18.17,18.07,18.17,64700.0,15.7169,15.7951,15.7082,15.7951,64700.0
2014-10-09 13:40:00,18.17,18.19,18.14,18.16,84000.0,15.7951,15.8125,15.769,15.7864,84000.0
2014-10-09 13:50:00,18.16,18.17,18.09,18.13,147200.0,15.7864,15.7951,15.7256,15.7603,147200.0
2014-10-09 14:00:00,18.12,18.12,18.03,18.05,83600.0,15.7516,15.7516,15.6734,15.6908,83600.0
2014-10-09 14:10:00,18.05,18.06,18.01,18.03,106900.0,15.6908,15.6995,15.656,15.6734,106900.0
2014-10-09 14:20:00,18.03,18.04,17.99,18.0,107900.0,15.6734,15.6821,15.6386,15.6473,107900.0
2014-10-09 14:30:00,18.0,18.06,17.96,18.04,75100.0,15.6473,15.6995,15.6125,15.6821,75100.0
2014-10-09 14:40:00,18.04,18.05,17.97,17.98,79200.0,15.6821,15.6908,15.6212,15.6299,79200.0
2014-10-09 14:50:00,17.98,18.02,17.94,17.94,79800.0,15.6299,15.6647,15.5952,15.5952,79800.0
2014-10-09 15:00:00,17.94,17.95,17.89,17.89,141600.0,15.5952,15.6039,15.5517,15.5517,141600.0
2014-10-09 15:10:00,17.9,17.98,17.89,17.96,91000.0,15.5604,15.6299,15.5517,15.6125,91000.0
2014-10-09 15:20:00,17.96,17.98,17.93,17.97,117600.0,15.6125,15.6299,15.5865,15.6212,117600.0
2014-10-09 15:30:00,17.97,18.03,17.96,17.97,201900.0,15.6212,15.6734,15.6125,15.6212,201900.0
2014-10-09 15:40:00,17.98,17.99,17.87,17.88,749400.0,15.6299,15.6386,15.5343,15.543,749400.0
2014-10-09 15:50:00,17.87,17.93,17.87,17.91,491300.0,15.5343,15.5865,15.5343,15.5691,491300.0
2014-10-10 09:30:00,17.86,17.94,17.73,17.74,638700.0,15.5256,15.5952,15.4126,15.4213,638700.0
2014-10-10 09:40:00,17.74,17.75,17.6,17.63,268600.0,15.4213,15.43,15.2996,15.3257,268600.0
2014-10-10 09:50:00,17.63,17.64,17.36,17.38,1248500.0,15.3257,15.3344,15.091,15.1084,1248500.0
2014-10-10 10:00:00,17.37,17.38,17.26,17.29,445500.0,15.0997,15.1084,15.004,15.0301,445500.0
2014-10-10 10:10:00,17.29,17.34,17.24,17.27,483000.0,15.0301,15.0736,14.9867,15.0127,483000.0
2014-10-10 10:20:00,17.27,17.27,17.01,17.02,637700.0,15.0127,15.0127,14.7867,14.7954,637700.0
2014-10-10 10:30:00,17.02,17.05,16.95,17.04,490200.0,14.7954,14.8215,14.7346,14.8128,490200.0
2014-10-10 10:40:00,17.04,17.14,17.0,17.13,476500.0,14.8128,14.8997,14.778,14.891,476500.0
2014-10-10 10:50:00,17.14,17.27,17.13,17.23,859000.0,14.8997,15.0127,14.891,14.978,859000.0
2014-10-10 11:00:00,17.23,17.38,17.23,17.28,1016900.0,14.978,15.1084,14.978,15.0214,1016900.0
2014-10-10 11:10:00,17.27,17.28,17.23,17.25,320500.0,15.0127,15.0214,14.978,14.9953,320500.0
2014-10-10 11:20:00,17.25,17.32,17.25,17.3,439400.0,14.9953,15.0562,14.9953,15.0388,439400.0
2014-10-10 11:30:00,17.31,17.33,17.3,17.3,235600.0,15.0475,15.0649,15.0388,15.0388,235600.0
2014-10-10 11:40:00,17.3,17.34,17.26,17.34,175500.0,15.0388,15.0736,15.004,15.0736,175500.0
2014-10-10 11:50:00,17.34,17.35,17.25,17.34,457300.0,15.0736,15.0823,14.9953,15.0736,457300.0
2014-10-10 12:00:00,17.35,17.47,17.35,17.43,194200.0,15.0823,15.1866,15.0823,15.1518,194200.0
2014-10-10 12:10:00,17.43,17.52,17.43,17.46,81600.0,15.1518,15.2301,15.1518,15.1779,81600.0
2014-10-10 12:20:00,17.45,17.49,17.43,17.44,108400.0,15.1692,15.204,15.1518,15.1605,108400.0
2014-10-10 12:30:00,17.45,17.51,17.41,17.41,290700.0,15.1692,15.2214,15.1344,15.1344,290700.0
2014-10-10 12:40:00,17.41,17.5,17.39,17.5,176400.0,15.1344,15.2127,15.1171,15.2127,176400.0
2014-10-10 12:50:00,17.5,17.52,17.45,17.46,201700.0,15.2127,15.2301,15.1692,15.1779,201700.0
2014-10-10 13:00:00,17.47,17.52,17.43,17.49,151800.0,15.1866,15.2301,15.1518,15.204,151800.0
2014-10-10 13:10:00,17.49,17.51,17.46,17.46,205200.0,15.204,15.2214,15.1779,15.1779,205200.0
2014-10-10 13:20:00,17.46,17.46,17.35,17.36,185800.0,15.1779,15.1779,15.0823,15.091,185800.0
2014-10-10 13:30:00,17.36,17.44,17.35,17.44,237400.0,15.091,15.1605,15.0823,15.1605,237400.0
2014-10-10 13:40:00,17.44,17.49,17.41,17.43,227500.0,15.1605,15.204,15.1344,15.1518,227500.0
2014-10-10 13:50:00,17.43,17.44,17.4,17.42,243900.0,15.1518,15.1605,15.1257,15.1431,243900.0
2014-10-10 14:00:00,17.42,17.44,17.41,17.44,196200.0,15.1431,15.1605,15.1344,15.1605,196200.0
2014-10-10 14:10:00,17.44,17.45,17.39,17.41,129900.0,15.1605,15.1692,15.1171,15.1344,129900.0
2014-10-10 14:20:00,17.41,17.43,17.4,17.43,315000.0,15.1344,15.1518,15.1257,15.1518,315000.0
2014-10-10 14:30:00,17.41,17.43,17.36,17.39,380400.0,15.1344,15.1518,15.091,15.1171,380400.0
2014-10-10 14:40:00,17.39,17.39,17.34,17.36,233500.0,15.1171,15.1171,15.0736,15.091,233500.0
2014-10-10 14:50:00,17.36,17.39,17.34,17.34,169600.0,15.091,15.1171,15.0736,15.0736,169600.0
2014-10-10 15:00:00,17.34,17.36,17.27,17.27,197400.0,15.0736,15.091,15.0127,15.0127,197400.0
2014-10-10 15:10:00,17.28,17.31,17.2,17.21,382500.0,15.0214,15.0475,14.9519,14.9606,382500.0
2014-10-10 15:20:00,17.21,17.22,17.11,17.13,280900.0,14.9606,14.9693,14.8736,14.891,280900.0
2014-10-10 15:30:00,17.14,17.14,17.06,17.06,322100.0,14.8997,14.8997,14.8302,14.8302,322100.0
2014-10-10 15:40:00,17.07,17.09,17.05,17.05,547500.0,14.8389,14.8563,14.8215,14.8215,547500.0
2014-10-10 15:50:00,17.06,17.06,17.03,17.04,752400.0,14.8302,14.8302,14.8041,14.8128,752400.0
2014-10-13 09:30:00,17.01,17.3,17.01,17.19,428100.0,14.7867,15.0388,14.7867,14.9432,428100.0
2014-10-13 09:40:00,17.19,17.22,16.86,16.86,424300.0,14.9432,14.9693,14.6563,14.6563,424300.0
2014-10-13 09:50:00,16.87,16.9,16.72,16.77,562000.0,14.665,14.6911,14.5346,14.5781,562000.0
2014-10-13 10:00:00,16.77,16.83,16.74,16.77,567600.0,14.5781,14.6302,14.552,14.5781,567600.0
2014-10-13 10:10:00,16.76,16.81,16.58,16.58,617600.0,14.5694,14.6129,14.4129,14.4129,617600.0
2014-10-13 10:20:00,16.58,16.66,16.57,16.61,309300.0,14.4129,14.4825,14.4042,14.439,309300.0
2014-10-13 10:30:00,16.62,16.68,16.59,16.63,389300.0,14.4477,14.4999,14.4216,14.4564,389300.0
2014-10-13 10:40:00,16.64,16.68,16.56,16.64,377400.0,14.4651,14.4999,14.3955,14.4651,377400.0
2014-10-13 10:50:00,16.65,16.8,16.65,16.76,232700.0,14.4738,14.6042,14.4738,14.5694,232700.0
2014-10-13 11:00:00,16.76,16.9,16.75,16.87,227500.0,14.5694,14.6911,14.5607,14.665,227500.0
2014-10-13 11:10:00,16.87,16.89,16.76,16.76,204600.0,14.665,14.6824,14.5694,14.5694,204600.0
2014-10-13 11:20:00,16.75,16.83,16.75,16.75,201400.0,14.5607,14.6302,14.5607,14.5607,201400.0
2014-10-13 11:30:00,16.76,16.88,16.75,16.8,364100.0,14.5694,14.6737,14.5607,14.6042,364100.0
2014-10-13 11:40:00,16.79,16.89,16.78,16.89,282100.0,14.5955,14.6824,14.5868,14.6824,282100.0
2014-10-13 11:50:00,16.88,16.97,16.84,16.88,195300.0,14.6737,14.7519,14.6389,14.6737,195300.0
2014-10-13 12:00:00,16.88,16.91,16.82,16.85,124600.0,14.6737,14.6998,14.6216,14.6476,124600.0
2014-10-13 12:10:00,16.84,16.92,16.83,16.89,140900.0,14.6389,14.7085,14.6302,14.6824,140900.0
2014-10-13 12:20:00,16.9,17.07,16.87,17.04,565900.0,14.6911,14.8389,14.665,14.8128,565900.0
2014-10-13 12:30:00,17.04,17.12,17.03,17.09,452700.0,14.8128,14.8823,14.8041,14.8563,452700.0
2014-10-13 12:40:00,17.09,17.12,17.05,17.06,133600.0,14.8563,14.8823,14.8215,14.8302,133600.0
2014-10-13 12:50:00,17.05,17.14,17.03,17.12,118500.0,14.8215,14.8997,14.8041,14.8823,118500.0
2014-10-13 13:00:00,17.13,17.17,17.1,17.12,147500.0,14.891,14.9258,14.865,14.8823,147500.0
2014-10-13 13:10:00,17.12,17.12,17.02,17.05,136000.0,14.8823,14.8823,14.7954,14.8215,136000.0
2014-10-13 13:20:00,17.04,17.14,17.04,17.14,353000.0,14.8128,14.8997,14.8128,14.8997,353000.0
2014-10-13 13:30:00,17.14,17.19,17.13,17.17,177800.0,14.8997,14.9432,14.891,14.9258,177800.0
2014-10-13 13:40:00,17.18,17.18,17.11,17.12,152500.0,14.9345,14.9345,14.8736,14.8823,152500.0
2014-10-13 13:50:00,17.11,17.18,17.1,17.16,201200.0,14.8736,14.9345,14.865,14.9171,201200.0
2014-10-13 14:00:00,17.16,17.17,17.08,17.17,125700.0,14.9171,14.9258,14.8476,14.9258,125700.0
2014-10-13 14:10:00,17.18,17.18,17.09,17.1,148600.0,14.9345,14.9345,14.8563,14.865,148600.0
2014-10-13 14:20:00,17.1,17.14,17.08,17.11,155400.0,14.865,14.8997,14.8476,14.8736,155400.0
2014-10-13 14:30:00,17.11,17.11,17.02,17.05,118700.0,14.8736,14.8736,14.7954,14.8215,118700.0
2014-10-13 14:40:00,17.05,17.05,16.97,17.0,158500.0,14.8215,14.8215,14.7519,14.778,158500.0
2014-10-13 14:50:00,17.0,17.03,16.91,16.96,174600.0,14.778,14.8041,14.6998,14.7433,174600.0
2014-10-13 15:00:00,16.95,16.99,16.89,16.9,156200.0,14.7346,14.7693,14.6824,14.6911,156200.0
2014-10-13 15:10:00,16.9,16.93,16.85,16.86,147000.0,14.6911,14.7172,14.6476,14.6563,147000.0
2014-10-13 15:20:00,16.85,16.89,16.81,16.81,182700.0,14.6476,14.6824,14.6129,14.6129,182700.0
2014-10-13 15:30:00,16.81,16.81,16.71,16.72,533600.0,14.6129,14.6129,14.5259,14.5346,533600.0
2014-10-13 15:40:00,16.73,16.78,16.67,16.68,547200.0,14.5433,14.5868,14.4912,14.4999,547200.0
2014-10-13 15:50:00,16.69,16.71,16.64,16.66,680800.0,14.5085,14.5259,14.4651,14.4825,680800.0
2014-10-14 09:30:00,16.79,17.14,16.79,17.1,377800.0,14.5955,14.8997,14.5955,14.865,377800.0
2014-10-14 09:40:00,17.1,17.1,16.85,16.88,251700.0,14.865,14.865,14.6476,14.6737,251700.0
2014-10-14 09:50:00,16.88,16.93,16.82,16.84,94100.0,14.6737,14.7172,14.6216,14.6389,94100.0
2014-10-14 10:00:00,16.84,16.98,16.83,16.93,138600.0,14.6389,14.7606,14.6302,14.7172,138600.0
2014-10-14 10:10:00,16.93,16.95,16.87,16.88,75700.0,14.7172,14.7346,14.665,14.6737,75700.0
2014-10-14 10:20:00,16.88,16.96,16.88,16.95,82000.0,14.6737,14.7433,14.6737,14.7346,82000.0
2014-10-14 10:30:00,16.95,17.0,16.93,16.99,112200.0,14.7346,14.778,14.7172,14.7693,112200.0
2014-10-14 10:40:00,16.99,17.04,16.96,17.04,138000.0,14.7693,14.8128,14.7433,14.8128,138000.0
2014-10-14 10:50:00,17.04,17.12,17.03,17.03,123400.0,14.8128,14.8823,14.8041,14.8041,123400.0
2014-10-14 11:00:00,17.04,17.07,17.01,17.02,111500.0,14.8128,14.8389,14.7867,14.7954,111500.0
2014-10-14 11:10:00,17.03,17.13,17.02,17.09,108100.0,14.8041,14.891,14.7954,14.8563,108100.0
2014-10-14 11:20:00,17.09,17.13,17.07,17.09,62100.0,14.8563,14.891,14.8389,14.8563,62100.0
2014-10-14 11:30:00,17.1,17.18,17.09,17.16,101300.0,14.865,14.9345,14.8563,14.9171,101300.0
2014-10-14 11:40:00,17.16,17.25,17.16,17.2,103100.0,14.9171,14.9953,14.9171,14.9519,103100.0
2014-10-14 11:50:00,17.19,17.19,17.14,17.16,69600.0,14.9432,14.9432,14.8997,14.9171,69600.0
2014-10-14 12:00:00,17.17,17.32,17.16,17.3,152900.0,14.9258,15.0562,14.9171,15.0388,152900.0
2014-10-14 12:10:00,17.29,17.3,17.24,17.26,107900.0,15.0301,15.0388,14.9867,15.004,107900.0
2014-10-14 12:20:00,17.26,17.27,17.16,17.2,82900.0,15.004,15.0127,14.9171,14.9519,82900.0
2014-10-14 12:30:00,17.21,17.21,17.13,17.14,105800.0,14.9606,14.9606,14.891,14.8997,105800.0
2014-10-14 12:40:00,17.15,17.3,17.13,17.3,86500.0,14.9084,15.0388,14.891,15.0388,86500.0
2014-10-14 12:50:00,17.29,17.3,17.23,17.27,116300.0,15.0301,15.0388,14.978,15.0127,116300.0
2014-10-14 13:00:00,17.27,17.29,17.23,17.25,65200.0,15.0127,15.0301,14.978,14.9953,65200.0
2014-10-14 13:10:00,17.25,17.32,17.25,17.29,75800.0,14.9953,15.0562,14.9953,15.0301,75800.0
2014-10-14 13:20:00,17.28,17.28,17.17,17.18,75000.0,15.0214,15.0214,14.9258,14.9345,75000.0
2014-10-14 13:30:00,17.18,17.26,17.18,17.2,81700.0,14.9345,15.004,14.9345,14.9519,81700.0
2014-10-14 13:40:00,17.2,17.22,17.17,17.18,71600.0,14.9519,14.9693,14.9258,14.9345,71600.0
2014-10-14 13:50:00,17.18,17.2,17.15,17.18,67800.0,14.9345,14.9519,14.9084,14.9345,67800.0
2014-10-14 14:00:00,17.18,17.21,17.13,17.14,67700.0,14.9345,14.9606,14.891,14.8997,67700.0
2014-10-14 14:10:00,17.14,17.21,17.14,17.2,60100.0,14.8997,14.9606,14.8997,14.9519,60100.0
2014-10-14 14:20:00,17.2,17.21,17.11,17.13,53900.0,14.9519,14.9606,14.8736,14.891,53900.0
2014-10-14 14:30:00,17.13,17.15,17.09,17.13,71400.0,14.891,14.9084,14.8563,14.891,71400.0
2014-10-14 14:40:00,17.13,17.19,17.12,17.16,64600.0,14.891,14.9432,14.8823,14.9171,64600.0
2014-10-14 14:50:00,17.16,17.16,17.08,17.11,62100.0,14.9171,14.9171,14.8476,14.8736,62100.0
2014-10-14 15:00:00,17.11,17.15,17.05,17.07,105900.0,14.8736,14.9084,14.8215,14.8389,105900.0
2014-10-14 15:10:00,17.06,17.1,17.03,17.03,90300.0,14.8302,14.865,14.8041,14.8041,90300.0
2014-10-14 15:20:00,17.03,17.04,16.96,16.99,159400.0,14.8041,14.8128,14.7433,14.7693,159400.0
2014-10-14 15:30:00,16.99,17.04,16.94,17.04,206400.0,14.7693,14.8128,14.7259,14.8128,206400.0
2014-10-14 15:40:00,17.04,17.06,16.98,17.0,344800.0,14.8128,14.8302,14.7606,14.778,344800.0
2014-10-14 15:50:00,17.0,17.02,16.96,16.98,553900.0,14.778,14.7954,14.7433,14.7606,553900.0
2014-10-15 09:30:00,16.79,16.9,16.73,16.76,160700.0,14.5955,14.6911,14.5433,14.5694,160700.0
2014-10-15 09:40:00,16.76,17.02,16.74,17.02,200400.0,14.5694,14.7954,14.552,14.7954,200400.0
2014-10-15 09:50:00,17.01,17.26,17.0,17.26,200300.0,14.7867,15.004,14.778,15.004,200300.0
2014-10-15 10:00:00,17.26,17.4,17.25,17.38,419000.0,15.004,15.1257,14.9953,15.1084,419000.0
2014-10-15 10:10:00,17.38,17.49,17.36,17.44,346300.0,15.1084,15.204,15.091,15.1605,346300.0
2014-10-15 10:20:00,17.43,17.55,17.39,17.5,217300.0,15.1518,15.2561,15.1171,15.2127,217300.0
2014-10-15 10:30:00,17.5,17.5,17.31,17.36,167000.0,15.2127,15.2127,15.0475,15.091,167000.0
2014-10-15 10:40:00,17.35,17.36,17.19,17.29,128500.0,15.0823,15.091,14.9432,15.0301,128500.0
2014-10-15 10:50:00,17.29,17.33,17.22,17.26,106700.0,15.0301,15.0649,14.9693,15.004,106700.0
2014-10-15 11:00:00,17.27,17.33,17.16,17.3,94000.0,15.0127,15.0649,14.9171,15.0388,94000.0
2014-10-15 11:10:00,17.3,17.32,17.22,17.31,273300.0,15.0388,15.0562,14.9693,15.0475,273300.0
2014-10-15 11:20:00,17.3,17.31,17.25,17.27,222000.0,15.0388,15.0475,14.9953,15.0127,222000.0
2014-10-15 11:30:00,17.28,17.37,17.27,17.31,185600.0,15.0214,15.0997,15.0127,15.0475,185600.0
2014-10-15 11:40:00,17.3,17.3,17.16,17.17,90000.0,15.0388,15.0388,14.9171,14.9258,90000.0
2014-10-15 11:50:00,17.17,17.26,17.12,17.25,130800.0,14.9258,15.004,14.8823,14.9953,130800.0
2014-10-15 12:00:00,17.24,17.25,17.13,17.15,112900.0,14.9867,14.9953,14.891,14.9084,112900.0
2014-10-15 12:10:00,17.14,17.25,17.11,17.24,209300.0,14.8997,14.9953,14.8736,14.9867,209300.0
2014-10-15 12:20:00,17.24,17.31,17.23,17.3,136900.0,14.9867,15.0475,14.978,15.0388,136900.0
2014-10-15 12:30:00,17.3,17.32,17.2,17.21,138700.0,15.0388,15.0562,14.9519,14.9606,138700.0
2014-10-15 12:40:00,17.21,17.22,17.12,17.16,106400.0,14.9606,14.9693,14.8823,14.9171,106400.0
2014-10-15 12:50:00,17.16,17.16,17.0,17.04,279400.0,14.9171,14.9171,14.778,14.8128,279400.0
2014-10-15 13:00:00,17.03,17.2,17.01,17.16,232400.0,14.8041,14.9519,14.7867,14.9171,232400.0
2014-10-15 13:10:00,17.16,17.16,17.11,17.12,178100.0,14.9171,14.9171,14.8736,14.8823,178100.0
2014-10-15 13:20:00,17.11,17.12,17.04,17.08,305000.0,14.8736,14.8823,14.8128,14.8476,305000.0
2014-10-15 13:30:00,17.07,17.16,17.07,17.16,156000.0,14.8389,14.9171,14.8389,14.9171,156000.0
2014-10-15 13:40:00,17.16,17.24,17.12,17.23,145500.0,14.9171,14.9867,14.8823,14.978,145500.0
2014-10-15 13:50:00,17.23,17.37,17.23,17.3,227600.0,14.978,15.0997,14.978,15.0388,227600.0
2014-10-15 14:00:00,17.3,17.31,17.16,17.19,169600.0,15.0388,15.0475,14.9171,14.9432,169600.0
2014-10-15 14:10:00,17.2,17.37,17.2,17.32,177600.0,14.9519,15.0997,14.9519,15.0562,177600.0
2014-10-15 14:20:00,17.32,17.33,17.19,17.28,125100.0,15.0562,15.0649,14.9432,15.0214,125100.0
2014-10-15 14:30:00,17.27,17.38,17.23,17.38,169700.0,15.0127,15.1084,14.978,15.1084,169700.0
2014-10-15 14:40:00,17.38,17.39,17.32,17.36,135500.0,15.1084,15.1171,15.0562,15.091,135500.0
2014-10-15 14:50:00,17.36,17.43,17.36,17.38,195000.0,15.091,15.1518,15.091,15.1084,195000.0
2014-10-15 15:00:00,17.38,17.42,17.33,17.39,344900.0,15.1084,15.1431,15.0649,15.1171,344900.0
2014-10-15 15:10:00,17.39,17.45,17.33,17.37,273600.0,15.1171,15.1692,15.0649,15.0997,273600.0
2014-10-15 15:20:00,17.37,17.57,17.37,17.56,274400.0,15.0997,15.2735,15.0997,15.2648,274400.0
2014-10-15 15:30:00,17.56,17.67,17.54,17.66,419700.0,15.2648,15.3605,15.2474,15.3518,419700.0
2014-10-15 15:40:00,17.66,17.7,17.53,17.54,520700.0,15.3518,15.3865,15.2388,15.2474,520700.0
2014-10-15 15:50:00,17.54,17.62,17.52,17.59,617000.0,15.2474,15.317,15.2301,15.2909,617000.0
2014-10-16 09:30:00,17.18,17.6,17.18,17.57,232600.0,14.9345,15.2996,14.9345,15.2735,232600.0
2014-10-16 09:40:00,17.56,17.68,17.47,17.66,228200.0,15.2648,15.3691,15.1866,15.3518,228200.0
2014-10-16 09:50:00,17.66,17.85,17.62,17.82,198400.0,15.3518,15.5169,15.317,15.4908,198400.0
2014-10-16 10:00:00,17.8,17.81,17.57,17.65,567200.0,15.4735,15.4822,15.2735,15.3431,567200.0
2014-10-16 10:10:00,17.65,17.65,17.48,17.57,234200.0,15.3431,15.3431,15.1953,15.2735,234200.0
2014-10-16 10:20:00,17.58,17.75,17.49,17.6,355700.0,15.2822,15.43,15.204,15.2996,355700.0
2014-10-16 10:30:00,17.6,17.64,17.5,17.54,289800.0,15.2996,15.3344,15.2127,15.2474,289800.0
2014-10-16 10:40:00,17.54,17.65,17.48,17.61,251300.0,15.2474,15.3431,15.1953,15.3083,251300.0
2014-10-16 10:50:00,17.61,17.72,17.6,17.62,179700.0,15.3083,15.4039,15.2996,15.317,179700.0
2014-10-16 11:00:00,17.61,17.63,17.53,17.57,217100.0,15.3083,15.3257,15.2388,15.2735,217100.0
2014-10-16 11:10:00,17.56,17.66,17.54,17.64,208400.0,15.2648,15.3518,15.2474,15.3344,208400.0
2014-10-16 11:20:00,17.63,17.7,17.59,17.63,112400.0,15.3257,15.3865,15.2909,15.3257,112400.0
2014-10-16 11:30:00,17.63,17.66,17.55,17.56,185800.0,15.3257,15.3518,15.2561,15.2648,185800.0
2014-10-16 11:40:00,17.56,17.63,17.42,17.42,109800.0,15.2648,15.3257,15.1431,15.1431,109800.0
2014-10-16 11:50:00,17.42,17.47,17.37,17.42,108200.0,15.1431,15.1866,15.0997,15.1431,108200.0
2014-10-16 12:00:00,17.42,17.45,17.36,17.36,89700.0,15.1431,15.1692,15.091,15.091,89700.0
2014-10-16 12:10:00,17.36,17.44,17.32,17.44,106000.0,15.091,15.1605,15.0562,15.1605,106000.0
2014-10-16 12:20:00,17.44,17.47,17.35,17.37,99400.0,15.1605,15.1866,15.0823,15.0997,99400.0
2014-10-16 12:30:00,17.37,17.41,17.33,17.39,93400.0,15.0997,15.1344,15.0649,15.1171,93400.0
2014-10-16 12:40:00,17.39,17.44,17.38,17.42,86400.0,15.1171,15.1605,15.1084,15.1431,86400.0
2014-10-16 12:50:00,17.42,17.54,17.42,17.51,81800.0,15.1431,15.2474,15.1431,15.2214,81800.0
2014-10-16 13:00:00,17.52,17.56,17.47,17.54,68800.0,15.2301,15.2648,15.1866,15.2474,68800.0
2014-10-16 13:10:00,17.54,17.58,17.5,17.56,124200.0,15.2474,15.2822,15.2127,15.2648,124200.0
2014-10-16 13:20:00,17.56,17.64,17.52,17.61,108700.0,15.2648,15.3344,15.2301,15.3083,108700.0
2014-10-16 13:30:00,17.61,17.66,17.59,17.63,268600.0,15.3083,15.3518,15.2909,15.3257,268600.0
2014-10-16 13:40:00,17.62,17.67,17.58,17.6,172100.0,15.317,15.3605,15.2822,15.2996,172100.0
2014-10-16 13:50:00,17.61,17.61,17.45,17.47,148400.0,15.3083,15.3083,15.1692,15.1866,148400.0
2014-10-16 14:00:00,17.47,17.55,17.44,17.52,167700.0,15.1866,15.2561,15.1605,15.2301,167700.0
2014-10-16 14:10:00,17.53,17.54,17.43,17.45,132800.0,15.2388,15.2474,15.1518,15.1692,132800.0
2014-10-16 14:20:00,17.45,17.46,17.38,17.44,118700.0,15.1692,15.1779,15.1084,15.1605,118700.0
2014-10-16 14:30:00,17.43,17.48,17.42,17.46,109400.0,15.1518,15.1953,15.1431,15.1779,109400.0
2014-10-16 14:40:00,17.45,17.46,17.38,17.45,410100.0,15.1692,15.1779,15.1084,15.1692,410100.0
2014-10-16 14:50:00,17.45,17.53,17.45,17.48,200300.0,15.1692,15.2388,15.1692,15.1953,200300.0
2014-10-16 15:00:00,17.48,17.5,17.41,17.47,143100.0,15.1953,15.2127,15.1344,15.1866,143100.0
2014-10-16 15:10:00,17.48,17.54,17.46,17.46,153200.0,15.1953,15.2474,15.1779,15.1779,153200.0
2014-10-16 15:20:00,17.46,17.48,17.44,17.47,111700.0,15.1779,15.1953,15.1605,15.1866,111700.0
2014-10-16 15:30:00,17.47,17.48,17.37,17.39,192700.0,15.1866,15.1953,15.0997,15.1171,192700.0
2014-10-16 15:40:00,17.39,17.47,17.39,17.43,235400.0,15.1171,15.1866,15.1171,15.1518,235400.0
2014-10-16 15:50:00,17.43,17.46,17.38,17.39,624900.0,15.1518,15.1779,15.1084,15.1171,624900.0
2014-10-17 09:30:00,17.59,17.64,17.54,17.6,395900.0,15.2909,15.3344,15.2474,15.2996,395900.0
2014-10-17 09:40:00,17.62,17.76,17.6,17.69,159300.0,15.317,15.4387,15.2996,15.3778,159300.0
2014-10-17 09:50:00,17.69,17.75,17.57,17.57,217800.0,15.3778,15.43,15.2735,15.2735,217800.0
2014-10-17 10:00:00,17.56,17.62,17.51,17.56,122300.0,15.2648,15.317,15.2214,15.2648,122300.0
2014-10-17 10:10:00,17.57,17.63,17.54,17.58,323100.0,15.2735,15.3257,15.2474,15.2822,323100.0
2014-10-17 10:20:00,17.58,17.71,17.55,17.71,87000.0,15.2822,15.3952,15.2561,15.3952,87000.0
2014-10-17 10:30:00,17.71,17.71,17.61,17.61,74700.0,15.3952,15.3952,15.3083,15.3083,74700.0
2014-10-17 10:40:00,17.62,17.7,17.62,17.63,80800.0,15.317,15.3865,15.317,15.3257,80800.0
2014-10-17 10:50:00,17.63,17.68,17.63,17.67,64300.0,15.3257,15.3691,15.3257,15.3605,64300.0
2014-10-17 11:00:00,17.68,17.74,17.65,17.74,91900.0,15.3691,15.4213,15.3431,15.4213,91900.0
2014-10-17 11:10:00,17.73,17.75,17.68,17.71,66400.0,15.4126,15.43,15.3691,15.3952,66400.0
2014-10-17 11:20:00,17.71,17.77,17.69,17.73,57000.0,15.3952,15.4474,15.3778,15.4126,57000.0
2014-10-17 11:30:00,17.73,17.8,17.71,17.79,100700.0,15.4126,15.4735,15.3952,15.4648,100700.0
2014-10-17 11:40:00,17.79,17.85,17.78,17.83,62800.0,15.4648,15.5169,15.4561,15.4995,62800.0
2014-10-17 11:50:00,17.82,17.84,17.73,17.8,130600.0,15.4908,15.5082,15.4126,15.4735,130600.0
2014-10-17 12:00:00,17.8,18.05,17.79,18.01,597800.0,15.4735,15.6908,15.4648,15.656,597800.0
2014-10-17 12:10:00,18.01,18.13,18.0,18.08,248400.0,15.656,15.7603,15.6473,15.7169,248400.0
2014-10-17 12:20:00,18.08,18.37,18.08,18.33,666000.0,15.7169,15.969,15.7169,15.9342,666000.0
2014-10-17 12:30:00,18.33,18.44,18.18,18.31,384200.0,15.9342,16.0298,15.8038,15.9168,384200.0
2014-10-17 12:40:00,18.31,18.31,18.14,18.18,121900.0,15.9168,15.9168,15.769,15.8038,121900.0
2014-10-17 12:50:00,18.18,18.23,18.14,18.23,158900.0,15.8038,15.8473,15.769,15.8473,158900.0
2014-10-17 13:00:00,18.23,18.24,18.11,18.12,78200.0,15.8473,15.856,15.7429,15.7516,78200.0
2014-10-17 13:10:00,18.11,18.19,18.08,18.14,151400.0,15.7429,15.8125,15.7169,15.769,151400.0
2014-10-17 13:20:00,18.13,18.17,18.11,18.16,197400.0,15.7603,15.7951,15.7429,15.7864,197400.0
2014-10-17 13:30:00,18.16,18.3,18.15,18.3,167000.0,15.7864,15.9081,15.7777,15.9081,167000.0
2014-10-17 13:40:00,18.3,18.41,18.26,18.32,177000.0,15.9081,16.0037,15.8733,15.9255,177000.0
2014-10-17 13:50:00,18.32,18.38,18.27,18.31,127900.0,15.9255,15.9777,15.882,15.9168,127900.0
2014-10-17 14:00:00,18.31,18.31,18.21,18.22,154800.0,15.9168,15.9168,15.8299,15.8386,154800.0
2014-10-17 14:10:00,18.22,18.31,18.22,18.23,110400.0,15.8386,15.9168,15.8386,15.8473,110400.0
2014-10-17 14:20:00,18.24,18.36,18.23,18.36,200100.0,15.856,15.9603,15.8473,15.9603,200100.0
2014-10-17 14:30:00,18.35,18.4,18.29,18.32,143900.0,15.9516,15.995,15.8994,15.9255,143900.0
2014-10-17 14:40:00,18.31,18.35,18.27,18.27,124300.0,15.9168,15.9516,15.882,15.882,124300.0
2014-10-17 14:50:00,18.26,18.3,18.22,18.23,127000.0,15.8733,15.9081,15.8386,15.8473,127000.0
2014-10-17 15:00:00,18.24,18.24,18.14,18.2,197600.0,15.856,15.856,15.769,15.8212,197600.0
2014-10-17 15:10:00,18.2,18.32,18.19,18.29,130000.0,15.8212,15.9255,15.8125,15.8994,130000.0
2014-10-17 15:20:00,18.28,18.3,18.22,18.29,185000.0,15.8907,15.9081,15.8386,15.8994,185000.0
2014-10-17 15:30:00,18.29,18.32,18.24,18.27,296300.0,15.8994,15.9255,15.856,15.882,296300.0
2014-10-17 15:40:00,18.27,18.31,18.26,18.27,469300.0,15.882,15.9168,15.8733,15.882,469300.0
2014-10-17 15:50:00,18.27,18.27,18.22,18.23,622500.0,15.882,15.882,15.8386,15.8473,622500.0
2014-10-20 09:30:00,18.25,18.68,18.25,18.62,239500.0,15.8646,16.2384,15.8646,16.1863,239500.0
2014-10-20 09:40:00,18.62,18.75,18.56,18.61,363700.0,16.1863,16.2993,16.1341,16.1776,363700.0
2014-10-20 09:50:00,18.6,18.6,18.43,18.56,281700.0,16.1689,16.1689,16.0211,16.1341,281700.0
2014-10-20 10:00:00,18.56,18.58,18.5,18.52,81000.0,16.1341,16.1515,16.082,16.0994,81000.0
2014-10-20 10:10:00,18.51,18.56,18.48,18.51,151300.0,16.0907,16.1341,16.0646,16.0907,151300.0
2014-10-20 10:20:00,18.51,18.65,18.51,18.55,128800.0,16.0907,16.2124,16.0907,16.1254,128800.0
2014-10-20 10:30:00,18.55,18.57,18.51,18.55,153700.0,16.1254,16.1428,16.0907,16.1254,153700.0
2014-10-20 10:40:00,18.55,18.63,18.54,18.59,72200.0,16.1254,16.195,16.1167,16.1602,72200.0
2014-10-20 10:50:00,18.6,18.61,18.56,18.56,76100.0,16.1689,16.1776,16.1341,16.1341,76100.0
2014-10-20 11:00:00,18.56,18.6,18.52,18.59,85800.0,16.1341,16.1689,16.0994,16.1602,85800.0
2014-10-20 11:10:00,18.59,18.61,18.53,18.56,66000.0,16.1602,16.1776,16.108,16.1341,66000.0
2014-10-20 11:20:00,18.56,18.61,18.55,18.58,84200.0,16.1341,16.1776,16.1254,16.1515,84200.0
2014-10-20 11:30:00,18.57,18.67,18.57,18.63,105800.0,16.1428,16.2297,16.1428,16.195,105800.0
2014-10-20 11:40:00,18.63,18.64,18.6,18.61,94200.0,16.195,16.2037,16.1689,16.1776,94200.0
2014-10-20 11:50:00,18.62,18.62,18.54,18.59,81200.0,16.1863,16.1863,16.1167,16.1602,81200.0
2014-10-20 12:00:00,18.6,18.62,18.57,18.6,132400.0,16.1689,16.1863,16.1428,16.1689,132400.0
2014-10-20 12:10:00,18.6,18.63,18.59,18.62,100000.0,16.1689,16.195,16.1602,16.1863,100000.0
2014-10-20 12:20:00,18.62,18.65,18.6,18.6,40400.0,16.1863,16.2124,16.1689,16.1689,40400.0
2014-10-20 12:30:00,18.6,18.62,18.59,18.6,95800.0,16.1689,16.1863,16.1602,16.1689,95800.0
2014-10-20 12:40:00,18.59,18.6,18.52,18.53,78800.0,16.1602,16.1689,16.0994,16.108,78800.0
2014-10-20 12:50:00,18.52,18.59,18.52,18.54,87900.0,16.0994,16.1602,16.0994,16.1167,87900.0
2014-10-20 13:00:00,18.55,18.65,18.54,18.65,108100.0,16.1254,16.2124,16.1167,16.2124,108100.0
2014-10-20 13:10:00,18.66,18.71,18.65,18.68,212200.0,16.2211,16.2645,16.2124,16.2384,212200.0
2014-10-20 13:20:00,18.67,18.74,18.67,18.71,96800.0,16.2297,16.2906,16.2297,16.2645,96800.0
2014-10-20 13:30:00,18.71,18.77,18.71,18.76,107500.0,16.2645,16.3167,16.2645,16.308,107500.0
2014-10-20 13:40:00,18.76,18.76,18.73,18.74,89700.0,16.308,16.308,16.2819,16.2906,89700.0
2014-10-20 13:50:00,18.75,18.79,18.75,18.77,162600.0,16.2993,16.3341,16.2993,16.3167,162600.0
2014-10-20 14:00:00,18.77,18.86,18.76,18.8,224200.0,16.3167,16.3949,16.308,16.3428,224200.0
2014-10-20 14:10:00,18.8,18.81,18.74,18.74,285000.0,16.3428,16.3515,16.2906,16.2906,285000.0
2014-10-20 14:20:00,18.74,18.77,18.72,18.75,221300.0,16.2906,16.3167,16.2732,16.2993,221300.0
2014-10-20 14:30:00,18.74,18.84,18.74,18.8,352000.0,16.2906,16.3775,16.2906,16.3428,352000.0
2014-10-20 14:40:00,18.8,18.82,18.78,18.78,128500.0,16.3428,16.3601,16.3254,16.3254,128500.0
2014-10-20 14:50:00,18.78,18.78,18.74,18.78,108000.0,16.3254,16.3254,16.2906,16.3254,108000.0
2014-10-20 15:00:00,18.79,18.86,18.79,18.86,203400.0,16.3341,16.3949,16.3341,16.3949,203400.0
2014-10-20 15:10:00,18.86,18.86,18.85,18.85,183300.0,16.3949,16.3949,16.3862,16.3862,183300.0
2014-10-20 15:20:00,18.84,18.85,18.78,18.8,242800.0,16.3775,16.3862,16.3254,16.3428,242800.0
2014-10-20 15:30:00,18.8,18.85,18.79,18.82,283700.0,16.3428,16.3862,16.3341,16.3601,283700.0
2014-10-20 15:40:00,18.83,18.84,18.78,18.8,442400.0,16.3688,16.3775,16.3254,16.3428,442400.0
2014-10-20 15:50:00,18.81,18.82,18.79,18.81,643100.0,16.3515,16.3601,16.3341,16.3515,643100.0
2014-10-21 09:30:00,18.85,18.86,18.68,18.82,261300.0,16.3862,16.3949,16.2384,16.3601,261300.0
2014-10-21 09:40:00,18.82,18.98,18.82,18.97,168800.0,16.3601,16.4992,16.3601,16.4905,168800.0
2014-10-21 09:50:00,18.97,19.06,18.97,19.05,305400.0,16.4905,16.5688,16.4905,16.5601,305400.0
2014-10-21 10:00:00,19.05,19.2,19.05,19.16,410200.0,16.5601,16.6905,16.5601,16.6557,410200.0
2014-10-21 10:10:00,19.16,19.21,19.14,19.16,327000.0,16.6557,16.6992,16.6383,16.6557,327000.0
2014-10-21 10:20:00,19.16,19.25,19.13,19.23,277000.0,16.6557,16.7339,16.6296,16.7166,277000.0
2014-10-21 10:30:00,19.23,19.26,19.2,19.23,153700.0,16.7166,16.7426,16.6905,16.7166,153700.0
2014-10-21 10:40:00,19.23,19.31,19.23,19.3,216900.0,16.7166,16.7861,16.7166,16.7774,216900.0
2014-10-21 10:50:00,19.3,19.3,19.2,19.24,247400.0,16.7774,16.7774,16.6905,16.7252,247400.0
2014-10-21 11:00:00,19.24,19.3,19.24,19.29,139400.0,16.7252,16.7774,16.7252,16.7687,139400.0
2014-10-21 11:10:00,19.29,19.29,19.2,19.21,249900.0,16.7687,16.7687,16.6905,16.6992,249900.0
2014-10-21 11:20:00,19.21,19.27,19.21,19.24,147800.0,16.6992,16.7513,16.6992,16.7252,147800.0
2014-10-21 11:30:00,19.24,19.24,19.2,19.2,154600.0,16.7252,16.7252,16.6905,16.6905,154600.0
2014-10-21 11:40:00,19.2,19.22,19.12,19.12,100100.0,16.6905,16.7079,16.6209,16.6209,100100.0
2014-10-21 11:50:00,19.12,19.15,19.1,19.11,97500.0,16.6209,16.647,16.6035,16.6122,97500.0
2014-10-21 12:00:00,19.11,19.23,19.11,19.22,252900.0,16.6122,16.7166,16.6122,16.7079,252900.0
2014-10-21 12:10:00,19.22,19.27,19.22,19.26,165300.0,16.7079,16.7513,16.7079,16.7426,165300.0
2014-10-21 12:20:00,19.26,19.28,19.25,19.25,86800.0,16.7426,16.76,16.7339,16.7339,86800.0
2014-10-21 12:30:00,19.25,19.26,19.25,19.25,128700.0,16.7339,16.7426,16.7339,16.7339,128700.0
2014-10-21 12:40:00,19.25,19.26,19.17,19.18,344100.0,16.7339,16.7426,16.6644,16.6731,344100.0
2014-10-21 12:50:00,19.18,19.18,19.04,19.11,244900.0,16.6731,16.6731,16.5514,16.6122,244900.0
2014-10-21 13:00:00,19.1,19.12,19.02,19.02,101400.0,16.6035,16.6209,16.534,16.534,101400.0
2014-10-21 13:10:00,19.02,19.14,19.02,19.11,113700.0,16.534,16.6383,16.534,16.6122,113700.0
2014-10-21 13:20:00,19.11,19.11,19.06,19.09,108900.0,16.6122,16.6122,16.5688,16.5949,108900.0
2014-10-21 13:30:00,19.09,19.17,19.09,19.16,130000.0,16.5949,16.6644,16.5949,16.6557,130000.0
2014-10-21 13:40:00,19.16,19.18,19.16,19.16,101500.0,16.6557,16.6731,16.6557,16.6557,101500.0
2014-10-21 13:50:00,19.16,19.17,19.08,19.08,141600.0,16.6557,16.6644,16.5862,16.5862,141600.0
2014-10-21 14:00:00,19.08,19.15,19.06,19.14,119500.0,16.5862,16.647,16.5688,16.6383,119500.0
2014-10-21 14:10:00,19.14,19.16,19.11,19.15,158300.0,16.6383,16.6557,16.6122,16.647,158300.0
2014-10-21 14:20:00,19.14,19.19,19.14,19.17,96000.0,16.6383,16.6818,16.6383,16.6644,96000.0
2014-10-21 14:30:00,19.17,19.21,19.17,19.17,102700.0,16.6644,16.6992,16.6644,16.6644,102700.0
2014-10-21 14:40:00,19.17,19.18,19.11,19.12,141700.0,16.6644,16.6731,16.6122,16.6209,141700.0
2014-10-21 14:50:00,19.12,19.13,19.09,19.1,170100.0,16.6209,16.6296,16.5949,16.6035,170100.0
2014-10-21 15:00:00,19.1,19.14,19.1,19.11,108500.0,16.6035,16.6383,16.6035,16.6122,108500.0
2014-10-21 15:10:00,19.11,19.17,19.11,19.17,147200.0,16.6122,16.6644,16.6122,16.6644,147200.0
2014-10-21 15:20:00,19.17,19.19,19.15,19.18,163300.0,16.6644,16.6818,16.647,16.6731,163300.0
2014-10-21 15:30:00,19.17,19.18,19.12,19.13,254700.0,16.6644,16.6731,16.6209,16.6296,254700.0
2014-10-21 15:40:00,19.12,19.16,19.12,19.13,263800.0,16.6209,16.6557,16.6209,16.6296,263800.0
2014-10-21 15:50:00,19.13,19.15,19.11,19.14,639300.0,16.6296,16.647,16.6122,16.6383,639300.0
2014-10-22 09:30:00,19.13,19.19,19.02,19.16,120600.0,16.6296,16.6818,16.534,16.6557,120600.0
2014-10-22 09:40:00,19.16,19.32,19.12,19.26,290000.0,16.6557,16.7948,16.6209,16.7426,290000.0
2014-10-22 09:50:00,19.25,19.31,19.23,19.25,114100.0,16.7339,16.7861,16.7166,16.7339,114100.0
2014-10-22 10:00:00,19.26,19.27,19.11,19.14,102100.0,16.7426,16.7513,16.6122,16.6383,102100.0
2014-10-22 10:10:00,19.14,19.29,19.13,19.29,247000.0,16.6383,16.7687,16.6296,16.7687,247000.0
2014-10-22 10:20:00,19.29,19.3,19.25,19.26,88900.0,16.7687,16.7774,16.7339,16.7426,88900.0
2014-10-22 10:30:00,19.25,19.28,19.21,19.26,148400.0,16.7339,16.76,16.6992,16.7426,148400.0
2014-10-22 10:40:00,19.26,19.26,19.19,19.2,106100.0,16.7426,16.7426,16.6818,16.6905,106100.0
2014-10-22 10:50:00,19.19,19.27,19.19,19.24,72000.0,16.6818,16.7513,16.6818,16.7252,72000.0
2014-10-22 11:00:00,19.24,19.27,19.22,19.25,80000.0,16.7252,16.7513,16.7079,16.7339,80000.0
2014-10-22 11:10:00,19.26,19.29,19.24,19.25,97000.0,16.7426,16.7687,16.7252,16.7339,97000.0
2014-10-22 11:20:00,19.25,19.27,19.2,19.2,52200.0,16.7339,16.7513,16.6905,16.6905,52200.0
2014-10-22 11:30:00,19.2,19.25,19.16,19.2,104500.0,16.6905,16.7339,16.6557,16.6905,104500.0
2014-10-22 11:40:00,19.2,19.28,19.2,19.26,45900.0,16.6905,16.76,16.6905,16.7426,45900.0
2014-10-22 11:50:00,19.26,19.28,19.25,19.27,45000.0,16.7426,16.76,16.7339,16.7513,45000.0
2014-10-22 12:00:00,19.26,19.3,19.24,19.25,109800.0,16.7426,16.7774,16.7252,16.7339,109800.0
2014-10-22 12:10:00,19.26,19.27,19.18,19.18,225300.0,16.7426,16.7513,16.6731,16.6731,225300.0
2014-10-22 12:20:00,19.18,19.25,19.16,19.21,130200.0,16.6731,16.7339,16.6557,16.6992,130200.0
2014-10-22 12:30:00,19.21,19.21,19.1,19.14,110200.0,16.6992,16.6992,16.6035,16.6383,110200.0
2014-10-22 12:40:00,19.12,19.15,19.08,19.08,100400.0,16.6209,16.647,16.5862,16.5862,100400.0
2014-10-22 12:50:00,19.09,19.19,19.06,19.19,110100.0,16.5949,16.6818,16.5688,16.6818,110100.0
2014-10-22 13:00:00,19.19,19.27,19.17,19.25,245200.0,16.6818,16.7513,16.6644,16.7339,245200.0
2014-10-22 13:10:00,19.25,19.28,19.22,19.25,250200.0,16.7339,16.76,16.7079,16.7339,250200.0
2014-10-22 13:20:00,19.26,19.29,19.22,19.23,191600.0,16.7426,16.7687,16.7079,16.7166,191600.0
2014-10-22 13:30:00,19.23,19.34,19.22,19.34,269000.0,16.7166,16.8122,16.7079,16.8122,269000.0
2014-10-22 13:40:00,19.34,19.39,19.28,19.29,267900.0,16.8122,16.8556,16.76,16.7687,267900.0
2014-10-22 13:50:00,19.29,19.34,19.27,19.27,182500.0,16.7687,16.8122,16.7513,16.7513,182500.0
2014-10-22 14:00:00,19.27,19.35,19.26,19.32,142700.0,16.7513,16.8209,16.7426,16.7948,142700.0
2014-10-22 14:10:00,19.33,19.36,19.29,19.3,125000.0,16.8035,16.8296,16.7687,16.7774,125000.0
2014-10-22 14:20:00,19.29,19.32,19.25,19.32,117200.0,16.7687,16.7948,16.7339,16.7948,117200.0
2014-10-22 14:30:00,19.32,19.32,19.25,19.27,115600.0,16.7948,16.7948,16.7339,16.7513,115600.0
2014-10-22 14:40:00,19.27,19.29,19.22,19.26,240100.0,16.7513,16.7687,16.7079,16.7426,240100.0
2014-10-22 14:50:00,19.26,19.32,19.23,19.32,166300.0,16.7426,16.7948,16.7166,16.7948,166300.0
2014-10-22 15:00:00,19.32,19.32,19.25,19.27,134100.0,16.7948,16.7948,16.7339,16.7513,134100.0
2014-10-22 15:10:00,19.27,19.28,19.23,19.23,158300.0,16.7513,16.76,16.7166,16.7166,158300.0
2014-10-22 15:20:00,19.23,19.29,19.22,19.25,204300.0,16.7166,16.7687,16.7079,16.7339,204300.0
2014-10-22 15:30:00,19.25,19.25,19.21,19.22,169600.0,16.7339,16.7339,16.6992,16.7079,169600.0
2014-10-22 15:40:00,19.21,19.25,19.16,19.16,749900.0,16.6992,16.7339,16.6557,16.6557,749900.0
2014-10-22 15:50:00,19.16,19.18,19.16,19.18,551700.0,16.6557,16.6731,16.6557,16.6731,551700.0
2014-10-23 09:30:00,19.35,19.35,18.74,19.27,737900.0,16.8209,16.8209,16.2906,16.7513,737900.0
2014-10-23 09:40:00,19.27,19.34,18.82,18.88,871800.0,16.7513,16.8122,16.3601,16.4123,871800.0
2014-10-23 09:50:00,18.89,18.92,18.7,18.79,408500.0,16.421,16.4471,16.2558,16.3341,408500.0
2014-10-23 10:00:00,18.79,19.05,18.79,18.98,412000.0,16.3341,16.5601,16.3341,16.4992,412000.0
2014-10-23 10:10:00,18.97,19.01,18.83,18.86,372800.0,16.4905,16.5253,16.3688,16.3949,372800.0
2014-10-23 10:20:00,18.87,19.14,18.86,19.14,481900.0,16.4036,16.6383,16.3949,16.6383,481900.0
2014-10-23 10:30:00,19.13,19.19,18.98,19.1,258400.0,16.6296,16.6818,16.4992,16.6035,258400.0
2014-10-23 10:40:00,19.09,19.1,18.97,19.07,501100.0,16.5949,16.6035,16.4905,16.5775,501100.0
2014-10-23 10:50:00,19.07,19.14,19.04,19.06,134400.0,16.5775,16.6383,16.5514,16.5688,134400.0
2014-10-23 11:00:00,19.06,19.12,19.03,19.11,262900.0,16.5688,16.6209,16.5427,16.6122,262900.0
2014-10-23 11:10:00,19.09,19.16,19.07,19.14,271200.0,16.5949,16.6557,16.5775,16.6383,271200.0
2014-10-23 11:20:00,19.14,19.24,19.12,19.22,161200.0,16.6383,16.7252,16.6209,16.7079,161200.0
2014-10-23 11:30:00,19.22,19.31,19.17,19.22,189600.0,16.7079,16.7861,16.6644,16.7079,189600.0
2014-10-23 11:40:00,19.22,19.33,19.21,19.3,225200.0,16.7079,16.8035,16.6992,16.7774,225200.0
2014-10-23 11:50:00,19.3,19.43,19.29,19.43,226400.0,16.7774,16.8904,16.7687,16.8904,226400.0
2014-10-23 12:00:00,19.42,19.43,19.32,19.36,122600.0,16.8817,16.8904,16.7948,16.8296,122600.0
2014-10-23 12:10:00,19.35,19.39,19.33,19.38,147700.0,16.8209,16.8556,16.8035,16.8469,147700.0
2014-10-23 12:20:00,19.38,19.56,19.12,19.54,451800.0,16.8469,17.0034,16.6209,16.986,451800.0
2014-10-23 12:30:00,19.55,19.71,19.52,19.67,745400.0,16.9947,17.1338,16.9686,17.099,745400.0
2014-10-23 12:40:00,19.68,19.75,19.62,19.75,309400.0,17.1077,17.1686,17.0556,17.1686,309400.0
2014-10-23 12:50:00,19.75,19.81,19.53,19.55,474200.0,17.1686,17.2207,16.9773,16.9947,474200.0
2014-10-23 13:00:00,19.55,19.7,19.52,19.69,180000.0,16.9947,17.1251,16.9686,17.1164,180000.0
2014-10-23 13:10:00,19.69,19.7,19.6,19.61,117800.0,17.1164,17.1251,17.0382,17.0469,117800.0
2014-10-23 13:20:00,19.61,19.79,19.6,19.76,162200.0,17.0469,17.2034,17.0382,17.1773,162200.0
2014-10-23 13:30:00,19.76,19.78,19.6,19.64,240500.0,17.1773,17.1947,17.0382,17.073,240500.0
2014-10-23 13:40:00,19.64,19.71,19.58,19.7,151800.0,17.073,17.1338,17.0208,17.1251,151800.0
2014-10-23 13:50:00,19.69,19.77,19.69,19.72,127600.0,17.1164,17.186,17.1164,17.1425,127600.0
2014-10-23 14:00:00,19.72,19.75,19.67,19.75,138500.0,17.1425,17.1686,17.099,17.1686,138500.0
2014-10-23 14:10:00,19.75,19.75,19.65,19.69,283900.0,17.1686,17.1686,17.0817,17.1164,283900.0
2014-10-23 14:20:00,19.69,19.74,19.69,19.71,66800.0,17.1164,17.1599,17.1164,17.1338,66800.0
2014-10-23 14:30:00,19.71,19.78,19.71,19.75,181700.0,17.1338,17.1947,17.1338,17.1686,181700.0
2014-10-23 14:40:00,19.74,19.75,19.69,19.71,99700.0,17.1599,17.1686,17.1164,17.1338,99700.0
2014-10-23 14:50:00,19.71,19.71,19.54,19.6,216100.0,17.1338,17.1338,16.986,17.0382,216100.0
2014-10-23 15:00:00,19.59,19.6,19.49,19.57,337000.0,17.0295,17.0382,16.9426,17.0121,337000.0
2014-10-23 15:10:00,19.56,19.62,19.5,19.51,274500.0,17.0034,17.0556,16.9513,16.96,274500.0
2014-10-23 15:20:00,19.5,19.54,19.45,19.52,351600.0,16.9513,16.986,16.9078,16.9686,351600.0
2014-10-23 15:30:00,19.52,19.64,19.52,19.56,298800.0,16.9686,17.073,16.9686,17.0034,298800.0
2014-10-23 15:40:00,19.56,19.59,19.51,19.56,313600.0,17.0034,17.0295,16.96,17.0034,313600.0
2014-10-23 15:50:00,19.56,19.56,19.43,19.5,970200.0,17.0034,17.0034,16.8904,16.9513,970200.0
2014-10-24 09:30:00,19.52,19.56,19.21,19.5,243000.0,16.9686,17.0034,16.6992,16.9513,243000.0
2014-10-24 09:40:00,19.5,19.5,19.34,19.34,154000.0,16.9513,16.9513,16.8122,16.8122,154000.0
2014-10-24 09:50:00,19.34,19.35,19.2,19.24,139600.0,16.8122,16.8209,16.6905,16.7252,139600.0
2014-10-24 10:00:00,19.24,19.44,19.14,19.26,218000.0,16.7252,16.8991,16.6383,16.7426,218000.0
2014-10-24 10:10:00,19.27,19.35,19.22,19.34,84100.0,16.7513,16.8209,16.7079,16.8122,84100.0
2014-10-24 10:20:00,19.34,19.39,19.26,19.39,95400.0,16.8122,16.8556,16.7426,16.8556,95400.0
2014-10-24 10:30:00,19.38,19.41,19.28,19.29,143000.0,16.8469,16.873,16.76,16.7687,143000.0
2014-10-24 10:40:00,19.29,19.32,19.24,19.24,183800.0,16.7687,16.7948,16.7252,16.7252,183800.0
2014-10-24 10:50:00,19.25,19.31,19.23,19.26,83500.0,16.7339,16.7861,16.7166,16.7426,83500.0
2014-10-24 11:00:00,19.27,19.29,19.24,19.25,162900.0,16.7513,16.7687,16.7252,16.7339,162900.0
2014-10-24 11:10:00,19.25,19.25,19.2,19.22,65000.0,16.7339,16.7339,16.6905,16.7079,65000.0
2014-10-24 11:20:00,19.22,19.23,19.18,19.18,101900.0,16.7079,16.7166,16.6731,16.6731,101900.0
2014-10-24 11:30:00,19.18,19.31,19.17,19.31,104200.0,16.6731,16.7861,16.6644,16.7861,104200.0
2014-10-24 11:40:00,19.31,19.36,19.28,19.28,122700.0,16.7861,16.8296,16.76,16.76,122700.0
2014-10-24 11:50:00,19.28,19.35,19.26,19.35,141400.0,16.76,16.8209,16.7426,16.8209,141400.0
2014-10-24 12:00:00,19.36,19.41,19.34,19.41,71900.0,16.8296,16.873,16.8122,16.873,71900.0
2014-10-24 12:10:00,19.41,19.51,19.41,19.46,171200.0,16.873,16.96,16.873,16.9165,171200.0
2014-10-24 12:20:00,19.45,19.46,19.42,19.43,80000.0,16.9078,16.9165,16.8817,16.8904,80000.0
2014-10-24 12:30:00,19.43,19.43,19.35,19.35,68300.0,16.8904,16.8904,16.8209,16.8209,68300.0
2014-10-24 12:40:00,19.36,19.38,19.34,19.36,71800.0,16.8296,16.8469,16.8122,16.8296,71800.0
2014-10-24 12:50:00,19.36,19.37,19.32,19.36,99100.0,16.8296,16.8383,16.7948,16.8296,99100.0
2014-10-24 13:00:00,19.36,19.43,19.36,19.41,92300.0,16.8296,16.8904,16.8296,16.873,92300.0
2014-10-24 13:10:00,19.41,19.41,19.34,19.35,69900.0,16.873,16.873,16.8122,16.8209,69900.0
2014-10-24 13:20:00,19.35,19.43,19.35,19.42,113600.0,16.8209,16.8904,16.8209,16.8817,113600.0
2014-10-24 13:30:00,19.42,19.47,19.41,19.46,81500.0,16.8817,16.9252,16.873,16.9165,81500.0
2014-10-24 13:40:00,19.46,19.51,19.46,19.46,98700.0,16.9165,16.96,16.9165,16.9165,98700.0
2014-10-24 13:50:00,19.46,19.5,19.45,19.5,58600.0,16.9165,16.9513,16.9078,16.9513,58600.0
2014-10-24 14:00:00,19.5,19.55,19.49,19.54,126100.0,16.9513,16.9947,16.9426,16.986,126100.0
2014-10-24 14:10:00,19.54,19.56,19.49,19.55,129600.0,16.986,17.0034,16.9426,16.9947,129600.0
2014-10-24 14:20:00,19.55,19.6,19.52,19.52,131000.0,16.9947,17.0382,16.9686,16.9686,131000.0
2014-10-24 14:30:00,19.53,19.57,19.52,19.57,97200.0,16.9773,17.0121,16.9686,17.0121,97200.0
2014-10-24 14:40:00,19.57,19.6,19.57,19.57,68100.0,17.0121,17.0382,17.0121,17.0121,68100.0
2014-10-24 14:50:00,19.57,19.6,19.56,19.6,85400.0,17.0121,17.0382,17.0034,17.0382,85400.0
2014-10-24 15:00:00,19.6,19.61,19.57,19.58,112500.0,17.0382,17.0469,17.0121,17.0208,112500.0
2014-10-24 15:10:00,19.58,19.58,19.51,19.51,106300.0,17.0208,17.0208,16.96,16.96,106300.0
2014-10-24 15:20:00,19.51,19.55,19.5,19.51,127900.0,16.96,16.9947,16.9513,16.96,127900.0
2014-10-24 15:30:00,19.51,19.52,19.5,19.51,148100.0,16.96,16.9686,16.9513,16.96,148100.0
2014-10-24 15:40:00,19.5,19.59,19.5,19.54,418900.0,16.9513,17.0295,16.9513,16.986,418900.0
2014-10-24 15:50:00,19.55,19.56,19.54,19.54,465400.0,16.9947,17.0034,16.986,16.986,465400.0
2014-10-27 09:30:00,19.42,19.47,19.31,19.4,138000.0,16.8817,16.9252,16.7861,16.8643,138000.0
2014-10-27 09:40:00,19.41,19.41,19.27,19.27,104500.0,16.873,16.873,16.7513,16.7513,104500.0
2014-10-27 09:50:00,19.26,19.3,19.2,19.3,106400.0,16.7426,16.7774,16.6905,16.7774,106400.0
2014-10-27 10:00:00,19.31,19.31,19.17,19.22,140800.0,16.7861,16.7861,16.6644,16.7079,140800.0
2014-10-27 10:10:00,19.22,19.32,19.21,19.27,160400.0,16.7079,16.7948,16.6992,16.7513,160400.0
2014-10-27 10:20:00,19.27,19.29,19.2,19.22,92600.0,16.7513,16.7687,16.6905,16.7079,92600.0
2014-10-27 10:30:00,19.22,19.22,19.13,19.13,116700.0,16.7079,16.7079,16.6296,16.6296,116700.0
2014-10-27 10:40:00,19.13,19.32,19.13,19.26,144600.0,16.6296,16.7948,16.6296,16.7426,144600.0
2014-10-27 10:50:00,19.27,19.28,19.24,19.26,98100.0,16.7513,16.76,16.7252,16.7426,98100.0
2014-10-27 11:00:00,19.26,19.3,19.23,19.25,286100.0,16.7426,16.7774,16.7166,16.7339,286100.0
2014-10-27 11:10:00,19.24,19.3,19.23,19.24,164300.0,16.7252,16.7774,16.7166,16.7252,164300.0
2014-10-27 11:20:00,19.25,19.3,19.24,19.28,123600.0,16.7339,16.7774,16.7252,16.76,123600.0
2014-10-27 11:30:00,19.28,19.3,19.22,19.24,49800.0,16.76,16.7774,16.7079,16.7252,49800.0
2014-10-27 11:40:00,19.24,19.29,19.22,19.23,118200.0,16.7252,16.7687,16.7079,16.7166,118200.0
2014-10-27 11:50:00,19.22,19.23,19.18,19.23,60500.0,16.7079,16.7166,16.6731,16.7166,60500.0
2014-10-27 12:00:00,19.22,19.24,19.19,19.24,103100.0,16.7079,16.7252,16.6818,16.7252,103100.0
2014-10-27 12:10:00,19.23,19.3,19.21,19.29,131400.0,16.7166,16.7774,16.6992,16.7687,131400.0
2014-10-27 12:20:00,19.29,19.31,19.19,19.19,197000.0,16.7687,16.7861,16.6818,16.6818,197000.0
2014-10-27 12:30:00,19.2,19.24,19.19,19.2,182700.0,16.6905,16.7252,16.6818,16.6905,182700.0
2014-10-27 12:40:00,19.2,19.27,19.18,19.25,192200.0,16.6905,16.7513,16.6731,16.7339,192200.0
2014-10-27 12:50:00,19.24,19.3,19.22,19.29,70500.0,16.7252,16.7774,16.7079,16.7687,70500.0
2014-10-27 13:00:00,19.29,19.32,19.27,19.27,87400.0,16.7687,16.7948,16.7513,16.7513,87400.0
2014-10-27 13:10:00,19.28,19.34,19.25,19.34,144900.0,16.76,16.8122,16.7339,16.8122,144900.0
2014-10-27 13:20:00,19.33,19.36,19.29,19.35,105400.0,16.8035,16.8296,16.7687,16.8209,105400.0
2014-10-27 13:30:00,19.35,19.36,19.31,19.34,101600.0,16.8209,16.8296,16.7861,16.8122,101600.0
2014-10-27 13:40:00,19.34,19.37,19.33,19.35,57100.0,16.8122,16.8383,16.8035,16.8209,57100.0
2014-10-27 13:50:00,19.36,19.39,19.33,19.37,101400.0,16.8296,16.8556,16.8035,16.8383,101400.0
2014-10-27 14:00:00,19.37,19.41,19.34,19.4,54600.0,16.8383,16.873,16.8122,16.8643,54600.0
2014-10-27 14:10:00,19.4,19.4,19.36,19.39,71000.0,16.8643,16.8643,16.8296,16.8556,71000.0
2014-10-27 14:20:00,19.39,19.4,19.34,19.36,62400.0,16.8556,16.8643,16.8122,16.8296,62400.0
2014-10-27 14:30:00,19.36,19.38,19.32,19.37,136800.0,16.8296,16.8469,16.7948,16.8383,136800.0
2014-10-27 14:40:00,19.37,19.37,19.33,19.34,64400.0,16.8383,16.8383,16.8035,16.8122,64400.0
2014-10-27 14:50:00,19.34,19.35,19.3,19.3,105600.0,16.8122,16.8209,16.7774,16.7774,105600.0
2014-10-27 15:00:00,19.3,19.33,19.3,19.31,79900.0,16.7774,16.8035,16.7774,16.7861,79900.0
2014-10-27 15:10:00,19.32,19.35,19.3,19.35,78000.0,16.7948,16.8209,16.7774,16.8209,78000.0
2014-10-27 15:20:00,19.35,19.37,19.33,19.33,80000.0,16.8209,16.8383,16.8035,16.8035,80000.0
2014-10-27 15:30:00,19.33,19.39,19.33,19.39,170500.0,16.8035,16.8556,16.8035,16.8556,170500.0
2014-10-27 15:40:00,19.38,19.41,19.37,19.41,227200.0,16.8469,16.873,16.8383,16.873,227200.0
2014-10-27 15:50:00,19.41,19.41,19.36,19.36,336100.0,16.873,16.873,16.8296,16.8296,336100.0
2014-10-28 09:30:00,19.41,19.41,19.24,19.28,114500.0,16.873,16.873,16.7252,16.76,114500.0
2014-10-28 09:40:00,19.28,19.42,19.27,19.4,396500.0,16.76,16.8817,16.7513,16.8643,396500.0
2014-10-28 09:50:00,19.4,19.46,19.32,19.36,115400.0,16.8643,16.9165,16.7948,16.8296,115400.0
2014-10-28 10:00:00,19.35,19.42,19.32,19.37,133200.0,16.8209,16.8817,16.7948,16.8383,133200.0
2014-10-28 10:10:00,19.37,19.44,19.36,19.38,130100.0,16.8383,16.8991,16.8296,16.8469,130100.0
2014-10-28 10:20:00,19.38,19.39,19.32,19.35,156600.0,16.8469,16.8556,16.7948,16.8209,156600.0
2014-10-28 10:30:00,19.35,19.38,19.33,19.35,118200.0,16.8209,16.8469,16.8035,16.8209,118200.0
2014-10-28 10:40:00,19.35,19.39,19.31,19.32,109900.0,16.8209,16.8556,16.7861,16.7948,109900.0
2014-10-28 10:50:00,19.31,19.41,19.29,19.4,337000.0,16.7861,16.873,16.7687,16.8643,337000.0
2014-10-28 11:00:00,19.41,19.41,19.33,19.36,127300.0,16.873,16.873,16.8035,16.8296,127300.0
2014-10-28 11:10:00,19.36,19.38,19.35,19.35,99100.0,16.8296,16.8469,16.8209,16.8209,99100.0
2014-10-28 11:20:00,19.35,19.45,19.35,19.45,348100.0,16.8209,16.9078,16.8209,16.9078,348100.0
2014-10-28 11:30:00,19.45,19.54,19.44,19.47,262700.0,16.9078,16.986,16.8991,16.9252,262700.0
2014-10-28 11:40:00,19.47,19.53,19.47,19.53,79700.0,16.9252,16.9773,16.9252,16.9773,79700.0
2014-10-28 11:50:00,19.52,19.54,19.49,19.49,183600.0,16.9686,16.986,16.9426,16.9426,183600.0
2014-10-28 12:00:00,19.5,19.5,19.47,19.47,89300.0,16.9513,16.9513,16.9252,16.9252,89300.0
2014-10-28 12:10:00,19.47,19.5,19.42,19.42,136000.0,16.9252,16.9513,16.8817,16.8817,136000.0
2014-10-28 12:20:00,19.42,19.42,19.33,19.34,176500.0,16.8817,16.8817,16.8035,16.8122,176500.0
2014-10-28 12:30:00,19.33,19.37,19.27,19.27,152900.0,16.8035,16.8383,16.7513,16.7513,152900.0
2014-10-28 12:40:00,19.28,19.31,19.24,19.25,147000.0,16.76,16.7861,16.7252,16.7339,147000.0
2014-10-28 12:50:00,19.25,19.25,19.2,19.25,108600.0,16.7339,16.7339,16.6905,16.7339,108600.0
2014-10-28 13:00:00,19.25,19.29,19.23,19.28,140700.0,16.7339,16.7687,16.7166,16.76,140700.0
2014-10-28 13:10:00,19.28,19.34,19.28,19.3,72100.0,16.76,16.8122,16.76,16.7774,72100.0
2014-10-28 13:20:00,19.31,19.35,19.3,19.33,48300.0,16.7861,16.8209,16.7774,16.8035,48300.0
2014-10-28 13:30:00,19.34,19.38,19.32,19.38,56100.0,16.8122,16.8469,16.7948,16.8469,56100.0
2014-10-28 13:40:00,19.38,19.45,19.38,19.45,109300.0,16.8469,16.9078,16.8469,16.9078,109300.0
2014-10-28 13:50:00,19.44,19.52,19.44,19.5,340600.0,16.8991,16.9686,16.8991,16.9513,340600.0
2014-10-28 14:00:00,19.5,19.5,19.43,19.44,75600.0,16.9513,16.9513,16.8904,16.8991,75600.0
2014-10-28 14:10:00,19.43,19.44,19.39,19.39,117600.0,16.8904,16.8991,16.8556,16.8556,117600.0
2014-10-28 14:20:00,19.39,19.48,19.39,19.48,124700.0,16.8556,16.9339,16.8556,16.9339,124700.0
2014-10-28 14:30:00,19.48,19.48,19.43,19.47,82100.0,16.9339,16.9339,16.8904,16.9252,82100.0
2014-10-28 14:40:00,19.47,19.48,19.45,19.46,105700.0,16.9252,16.9339,16.9078,16.9165,105700.0
2014-10-28 14:50:00,19.46,19.46,19.41,19.41,113800.0,16.9165,16.9165,16.873,16.873,113800.0
2014-10-28 15:00:00,19.42,19.43,19.41,19.42,241000.0,16.8817,16.8904,16.873,16.8817,241000.0
2014-10-28 15:10:00,19.42,19.45,19.42,19.43,113500.0,16.8817,16.9078,16.8817,16.8904,113500.0
2014-10-28 15:20:00,19.42,19.43,19.38,19.39,140900.0,16.8817,16.8904,16.8469,16.8556,140900.0
2014-10-28 15:30:00,19.38,19.4,19.38,19.38,291600.0,16.8469,16.8643,16.8469,16.8469,291600.0
2014-10-28 15:40:00,19.39,19.39,19.32,19.32,434400.0,16.8556,16.8556,16.7948,16.7948,434400.0
2014-10-28 15:50:00,19.32,19.35,19.31,19.34,820500.0,16.7948,16.8209,16.7861,16.8122,820500.0
2014-10-29 09:30:00,19.29,19.5,19.15,19.2,304000.0,16.7687,16.9513,16.647,16.6905,304000.0
2014-10-29 09:40:00,19.2,19.38,19.15,19.21,286900.0,16.6905,16.8469,16.647,16.6992,286900.0
2014-10-29 09:50:00,19.2,19.29,19.16,19.19,124500.0,16.6905,16.7687,16.6557,16.6818,124500.0
2014-10-29 10:00:00,19.19,19.2,19.04,19.05,311500.0,16.6818,16.6905,16.5514,16.5601,311500.0
2014-10-29 10:10:00,19.05,19.05,18.94,18.96,267500.0,16.5601,16.5601,16.4645,16.4818,267500.0
2014-10-29 10:20:00,18.96,18.97,18.86,18.9,184400.0,16.4818,16.4905,16.3949,16.4297,184400.0
2014-10-29 10:30:00,18.91,18.97,18.9,18.95,103200.0,16.4384,16.4905,16.4297,16.4732,103200.0
2014-10-29 10:40:00,18.96,19.01,18.93,18.96,158500.0,16.4818,16.5253,16.4558,16.4818,158500.0
2014-10-29 10:50:00,18.96,18.97,18.93,18.94,57100.0,16.4818,16.4905,16.4558,16.4645,57100.0
2014-10-29 11:00:00,18.94,19.03,18.93,19.0,235200.0,16.4645,16.5427,16.4558,16.5166,235200.0
2014-10-29 11:10:00,19.0,19.04,18.99,19.0,197300.0,16.5166,16.5514,16.5079,16.5166,197300.0
2014-10-29 11:20:00,19.01,19.15,19.0,19.11,625700.0,16.5253,16.647,16.5166,16.6122,625700.0
2014-10-29 11:30:00,19.1,19.17,19.09,19.16,372200.0,16.6035,16.6644,16.5949,16.6557,372200.0
2014-10-29 11:40:00,19.15,19.25,19.15,19.25,255000.0,16.647,16.7339,16.647,16.7339,255000.0
2014-10-29 11:50:00,19.25,19.37,19.23,19.37,198300.0,16.7339,16.8383,16.7166,16.8383,198300.0
2014-10-29 12:00:00,19.38,19.4,19.31,19.35,345000.0,16.8469,16.8643,16.7861,16.8209,345000.0
2014-10-29 12:10:00,19.34,19.39,19.32,19.36,92200.0,16.8122,16.8556,16.7948,16.8296,92200.0
2014-10-29 12:20:00,19.36,19.38,19.34,19.36,122100.0,16.8296,16.8469,16.8122,16.8296,122100.0
2014-10-29 12:30:00,19.36,19.39,19.35,19.37,68200.0,16.8296,16.8556,16.8209,16.8383,68200.0
2014-10-29 12:40:00,19.38,19.39,19.36,19.37,66700.0,16.8469,16.8556,16.8296,16.8383,66700.0
2014-10-29 12:50:00,19.37,19.48,19.36,19.47,132500.0,16.8383,16.9339,16.8296,16.9252,132500.0
2014-10-29 13:00:00,19.47,19.48,19.42,19.45,134600.0,16.9252,16.9339,16.8817,16.9078,134600.0
2014-10-29 13:10:00,19.45,19.46,19.4,19.41,84500.0,16.9078,16.9165,16.8643,16.873,84500.0
2014-10-29 13:20:00,19.41,19.44,19.38,19.42,50200.0,16.873,16.8991,16.8469,16.8817,50200.0
2014-10-29 13:30:00,19.41,19.42,19.37,19.39,41200.0,16.873,16.8817,16.8383,16.8556,41200.0
2014-10-29 13:40:00,19.39,19.4,19.34,19.38,58400.0,16.8556,16.8643,16.8122,16.8469,58400.0
2014-10-29 13:50:00,19.38,19.45,19.37,19.4,83400.0,16.8469,16.9078,16.8383,16.8643,83400.0
2014-10-29 14:00:00,19.4,19.41,19.19,19.24,174500.0,16.8643,16.873,16.6818,16.7252,174500.0
2014-10-29 14:10:00,19.24,19.29,19.1,19.12,415300.0,16.7252,16.7687,16.6035,16.6209,415300.0
2014-10-29 14:20:00,19.13,19.21,19.12,19.21,198200.0,16.6296,16.6992,16.6209,16.6992,198200.0
2014-10-29 14:30:00,19.2,19.22,19.13,19.16,254900.0,16.6905,16.7079,16.6296,16.6557,254900.0
2014-10-29 14:40:00,19.15,19.15,19.06,19.07,239700.0,16.647,16.647,16.5688,16.5775,239700.0
2014-10-29 14:50:00,19.06,19.15,19.05,19.14,125800.0,16.5688,16.647,16.5601,16.6383,125800.0
2014-10-29 15:00:00,19.15,19.15,19.05,19.06,119100.0,16.647,16.647,16.5601,16.5688,119100.0
2014-10-29 15:10:00,19.06,19.12,19.05,19.12,139800.0,16.5688,16.6209,16.5601,16.6209,139800.0
2014-10-29 15:20:00,19.13,19.13,19.07,19.11,125300.0,16.6296,16.6296,16.5775,16.6122,125300.0
2014-10-29 15:30:00,19.11,19.2,19.11,19.19,186300.0,16.6122,16.6905,16.6122,16.6818,186300.0
2014-10-29 15:40:00,19.19,19.22,19.16,19.19,249300.0,16.6818,16.7079,16.6557,16.6818,249300.0
2014-10-29 15:50:00,19.2,19.23,19.19,19.19,418300.0,16.6905,16.7166,16.6818,16.6818,418300.0
2014-10-30 09:30:00,19.16,19.18,19.03,19.05,95900.0,16.6557,16.6731,16.5427,16.5601,95900.0
2014-10-30 09:40:00,19.04,19.13,19.02,19.03,95300.0,16.5514,16.6296,16.534,16.5427,95300.0
2014-10-30 09:50:00,19.03,19.12,18.94,18.95,99900.0,16.5427,16.6209,16.4645,16.4732,99900.0
2014-10-30 10:00:00,18.95,19.01,18.92,18.99,59400.0,16.4732,16.5253,16.4471,16.5079,59400.0
2014-10-30 10:10:00,18.99,19.05,18.97,19.04,61800.0,16.5079,16.5601,16.4905,16.5514,61800.0
2014-10-30 10:20:00,19.03,19.07,18.98,19.02,86100.0,16.5427,16.5775,16.4992,16.534,86100.0
2014-10-30 10:30:00,19.02,19.06,19.01,19.02,50600.0,16.534,16.5688,16.5253,16.534,50600.0
2014-10-30 10:40:00,19.01,19.02,18.96,18.96,71000.0,16.5253,16.534,16.4818,16.4818,71000.0
2014-10-30 10:50:00,18.96,19.07,18.96,19.06,97700.0,16.4818,16.5775,16.4818,16.5688,97700.0
2014-10-30 11:00:00,19.05,19.09,19.04,19.07,69000.0,16.5601,16.5949,16.5514,16.5775,69000.0
2014-10-30 11:10:00,19.07,19.13,19.05,19.09,77800.0,16.5775,16.6296,16.5601,16.5949,77800.0
2014-10-30 11:20:00,19.09,19.11,19.08,19.08,33700.0,16.5949,16.6122,16.5862,16.5862,33700.0
2014-10-30 11:30:00,19.08,19.15,19.05,19.12,89500.0,16.5862,16.647,16.5601,16.6209,89500.0
2014-10-30 11:40:00,19.12,19.23,19.12,19.17,66300.0,16.6209,16.7166,16.6209,16.6644,66300.0
2014-10-30 11:50:00,19.16,19.23,19.15,19.2,45800.0,16.6557,16.7166,16.647,16.6905,45800.0
2014-10-30 12:00:00,19.21,19.22,19.16,19.16,51900.0,16.6992,16.7079,16.6557,16.6557,51900.0
2014-10-30 12:10:00,19.16,19.2,19.14,19.16,144800.0,16.6557,16.6905,16.6383,16.6557,144800.0
2014-10-30 12:20:00,19.16,19.17,19.14,19.15,50000.0,16.6557,16.6644,16.6383,16.647,50000.0
2014-10-30 12:30:00,19.15,19.16,19.08,19.08,77200.0,16.647,16.6557,16.5862,16.5862,77200.0
2014-10-30 12:40:00,19.09,19.12,19.07,19.09,65700.0,16.5949,16.6209,16.5775,16.5949,65700.0
2014-10-30 12:50:00,19.09,19.09,19.0,19.05,70000.0,16.5949,16.5949,16.5166,16.5601,70000.0
2014-10-30 13:00:00,19.05,19.08,19.02,19.07,69500.0,16.5601,16.5862,16.534,16.5775,69500.0
2014-10-30 13:10:00,19.07,19.14,19.03,19.11,144600.0,16.5775,16.6383,16.5427,16.6122,144600.0
2014-10-30 13:20:00,19.12,19.16,19.1,19.13,46700.0,16.6209,16.6557,16.6035,16.6296,46700.0
2014-10-30 13:30:00,19.14,19.18,19.13,19.16,49900.0,16.6383,16.6731,16.6296,16.6557,49900.0
2014-10-30 13:40:00,19.15,19.21,19.15,19.2,50100.0,16.647,16.6992,16.647,16.6905,50100.0
2014-10-30 13:50:00,19.2,19.27,19.2,19.21,64000.0,16.6905,16.7513,16.6905,16.6992,64000.0
2014-10-30 14:00:00,19.21,19.23,19.17,19.19,193500.0,16.6992,16.7166,16.6644,16.6818,193500.0
2014-10-30 14:10:00,19.19,19.21,19.16,19.17,40900.0,16.6818,16.6992,16.6557,16.6644,40900.0
2014-10-30 14:20:00,19.16,19.21,19.15,19.18,54600.0,16.6557,16.6992,16.647,16.6731,54600.0
2014-10-30 14:30:00,19.17,19.19,19.14,19.16,42300.0,16.6644,16.6818,16.6383,16.6557,42300.0
2014-10-30 14:40:00,19.16,19.18,19.11,19.11,56400.0,16.6557,16.6731,16.6122,16.6122,56400.0
2014-10-30 14:50:00,19.12,19.13,19.06,19.09,77700.0,16.6209,16.6296,16.5688,16.5949,77700.0
2014-10-30 15:00:00,19.09,19.12,19.08,19.1,93300.0,16.5949,16.6209,16.5862,16.6035,93300.0
2014-10-30 15:10:00,19.1,19.13,19.07,19.1,58100.0,16.6035,16.6296,16.5775,16.6035,58100.0
2014-10-30 15:20:00,19.1,19.12,19.03,19.05,156100.0,16.6035,16.6209,16.5427,16.5601,156100.0
2014-10-30 15:30:00,19.06,19.07,19.04,19.05,154000.0,16.5688,16.5775,16.5514,16.5601,154000.0
2014-10-30 15:40:00,19.05,19.08,19.03,19.07,225300.0,16.5601,16.5862,16.5427,16.5775,225300.0
2014-10-30 15:50:00,19.07,19.1,19.07,19.09,364400.0,16.5775,16.6035,16.5775,16.5949,364400.0
2014-10-31 09:30:00,19.3,19.42,19.1,19.25,275200.0,16.7774,16.8817,16.6035,16.7339,275200.0
2014-10-31 09:40:00,19.24,19.24,19.1,19.1,135400.0,16.7252,16.7252,16.6035,16.6035,135400.0
2014-10-31 09:50:00,19.09,19.11,19.02,19.07,106900.0,16.5949,16.6122,16.534,16.5775,106900.0
2014-10-31 10:00:00,19.07,19.11,19.03,19.11,185200.0,16.5775,16.6122,16.5427,16.6122,185200.0
2014-10-31 10:10:00,19.11,19.15,19.07,19.14,96000.0,16.6122,16.647,16.5775,16.6383,96000.0
2014-10-31 10:20:00,19.15,19.19,19.12,19.16,62900.0,16.647,16.6818,16.6209,16.6557,62900.0
2014-10-31 10:30:00,19.16,19.17,19.07,19.07,79300.0,16.6557,16.6644,16.5775,16.5775,79300.0
2014-10-31 10:40:00,19.08,19.16,19.07,19.09,85800.0,16.5862,16.6557,16.5775,16.5949,85800.0
2014-10-31 10:50:00,19.09,19.15,19.09,19.13,59800.0,16.5949,16.647,16.5949,16.6296,59800.0
2014-10-31 11:00:00,19.13,19.16,19.12,19.13,58100.0,16.6296,16.6557,16.6209,16.6296,58100.0
2014-10-31 11:10:00,19.14,19.16,19.11,19.14,62500.0,16.6383,16.6557,16.6122,16.6383,62500.0
2014-10-31 11:20:00,19.14,19.17,19.11,19.15,81500.0,16.6383,16.6644,16.6122,16.647,81500.0
2014-10-31 11:30:00,19.15,19.15,19.08,19.12,60700.0,16.647,16.647,16.5862,16.6209,60700.0
2014-10-31 11:40:00,19.11,19.15,19.11,19.11,65300.0,16.6122,16.647,16.6122,16.6122,65300.0
2014-10-31 11:50:00,19.12,19.13,19.1,19.13,164600.0,16.6209,16.6296,16.6035,16.6296,164600.0
2014-10-31 12:00:00,19.12,19.12,19.06,19.06,111100.0,16.6209,16.6209,16.5688,16.5688,111100.0
2014-10-31 12:10:00,19.07,19.07,19.02,19.02,84500.0,16.5775,16.5775,16.534,16.534,84500.0
2014-10-31 12:20:00,19.02,19.04,18.99,19.04,233500.0,16.534,16.5514,16.5079,16.5514,233500.0
2014-10-31 12:30:00,19.04,19.05,19.0,19.02,91500.0,16.5514,16.5601,16.5166,16.534,91500.0
2014-10-31 12:40:00,19.02,19.05,19.02,19.02,40800.0,16.534,16.5601,16.534,16.534,40800.0
2014-10-31 12:50:00,19.02,19.07,19.02,19.06,63300.0,16.534,16.5775,16.534,16.5688,63300.0
2014-10-31 13:00:00,19.06,19.09,19.04,19.04,63400.0,16.5688,16.5949,16.5514,16.5514,63400.0
2014-10-31 13:10:00,19.04,19.04,19.01,19.03,49000.0,16.5514,16.5514,16.5253,16.5427,49000.0
2014-10-31 13:20:00,19.03,19.05,19.01,19.03,46700.0,16.5427,16.5601,16.5253,16.5427,46700.0
2014-10-31 13:30:00,19.03,19.05,18.98,19.0,81800.0,16.5427,16.5601,16.4992,16.5166,81800.0
2014-10-31 13:40:00,19.0,19.02,18.98,18.98,75800.0,16.5166,16.534,16.4992,16.4992,75800.0
2014-10-31 13:50:00,18.98,19.0,18.96,18.97,52700.0,16.4992,16.5166,16.4818,16.4905,52700.0
2014-10-31 14:00:00,18.97,18.97,18.89,18.9,102800.0,16.4905,16.4905,16.421,16.4297,102800.0
2014-10-31 14:10:00,18.89,18.97,18.89,18.93,90700.0,16.421,16.4905,16.421,16.4558,90700.0
2014-10-31 14:20:00,18.93,18.94,18.92,18.92,35600.0,16.4558,16.4645,16.4471,16.4471,35600.0
2014-10-31 14:30:00,18.93,19.01,18.93,19.0,335100.0,16.4558,16.5253,16.4558,16.5166,335100.0
2014-10-31 14:40:00,19.0,19.01,18.98,18.98,59000.0,16.5166,16.5253,16.4992,16.4992,59000.0
2014-10-31 14:50:00,18.99,19.04,18.98,19.03,128100.0,16.5079,16.5514,16.4992,16.5427,128100.0
2014-10-31 15:00:00,19.04,19.08,19.0,19.08,203700.0,16.5514,16.5862,16.5166,16.5862,203700.0
2014-10-31 15:10:00,19.07,19.09,19.07,19.08,153800.0,16.5775,16.5949,16.5775,16.5862,153800.0
2014-10-31 15:20:00,19.08,19.11,19.07,19.07,130600.0,16.5862,16.6122,16.5775,16.5775,130600.0
2014-10-31 15:30:00,19.08,19.11,19.07,19.09,126800.0,16.5862,16.6122,16.5775,16.5949,126800.0
2014-10-31 15:40:00,19.09,19.12,19.07,19.12,226900.0,16.5949,16.6209,16.5775,16.6209,226900.0
2014-10-31 15:50:00,19.12,19.19,19.1,19.18,790800.0,16.6209,16.6818,16.6035,16.6731,790800.0
2014-11-03 09:30:00,19.23,19.27,19.09,19.1,219900.0,16.7166,16.7513,16.5949,16.6035,219900.0
2014-11-03 09:40:00,19.1,19.13,19.01,19.05,154500.0,16.6035,16.6296,16.5253,16.5601,154500.0
2014-11-03 09:50:00,19.06,19.26,19.05,19.21,110500.0,16.5688,16.7426,16.5601,16.6992,110500.0
2014-11-03 10:00:00,19.22,19.29,19.18,19.2,98300.0,16.7079,16.7687,16.6731,16.6905,98300.0
2014-11-03 10:10:00,19.21,19.23,19.17,19.21,115700.0,16.6992,16.7166,16.6644,16.6992,115700.0
2014-11-03 10:20:00,19.22,19.24,19.19,19.22,60900.0,16.7079,16.7252,16.6818,16.7079,60900.0
2014-11-03 10:30:00,19.22,19.29,19.21,19.25,91900.0,16.7079,16.7687,16.6992,16.7339,91900.0
2014-11-03 10:40:00,19.25,19.29,19.23,19.23,52800.0,16.7339,16.7687,16.7166,16.7166,52800.0
2014-11-03 10:50:00,19.23,19.28,19.21,19.27,73000.0,16.7166,16.76,16.6992,16.7513,73000.0
2014-11-03 11:00:00,19.26,19.28,19.26,19.27,31000.0,16.7426,16.76,16.7426,16.7513,31000.0
2014-11-03 11:10:00,19.27,19.29,19.22,19.25,72500.0,16.7513,16.7687,16.7079,16.7339,72500.0
2014-11-03 11:20:00,19.25,19.31,19.25,19.29,66200.0,16.7339,16.7861,16.7339,16.7687,66200.0
2014-11-03 11:30:00,19.3,19.3,19.26,19.27,66100.0,16.7774,16.7774,16.7426,16.7513,66100.0
2014-11-03 11:40:00,19.28,19.32,19.28,19.3,47600.0,16.76,16.7948,16.76,16.7774,47600.0
2014-11-03 11:50:00,19.3,19.31,19.27,19.29,46600.0,16.7774,16.7861,16.7513,16.7687,46600.0
2014-11-03 12:00:00,19.29,19.34,19.28,19.34,56700.0,16.7687,16.8122,16.76,16.8122,56700.0
2014-11-03 12:10:00,19.33,19.34,19.32,19.33,69500.0,16.8035,16.8122,16.7948,16.8035,69500.0
2014-11-03 12:20:00,19.33,19.38,19.32,19.34,57300.0,16.8035,16.8469,16.7948,16.8122,57300.0
2014-11-03 12:30:00,19.34,19.42,19.34,19.4,110200.0,16.8122,16.8817,16.8122,16.8643,110200.0
2014-11-03 12:40:00,19.4,19.42,19.39,19.41,51800.0,16.8643,16.8817,16.8556,16.873,51800.0
2014-11-03 12:50:00,19.41,19.47,19.38,19.46,79700.0,16.873,16.9252,16.8469,16.9165,79700.0
2014-11-03 13:00:00,19.45,19.45,19.41,19.45,48900.0,16.9078,16.9078,16.873,16.9078,48900.0
2014-11-03 13:10:00,19.44,19.45,19.4,19.4,31300.0,16.8991,16.9078,16.8643,16.8643,31300.0
2014-11-03 13:20:00,19.39,19.43,19.39,19.41,48400.0,16.8556,16.8904,16.8556,16.873,48400.0
2014-11-03 13:30:00,19.41,19.43,19.38,19.38,33700.0,16.873,16.8904,16.8469,16.8469,33700.0
2014-11-03 13:40:00,19.39,19.4,19.37,19.38,40100.0,16.8556,16.8643,16.8383,16.8469,40100.0
2014-11-03 13:50:00,19.37,19.4,19.37,19.37,31300.0,16.8383,16.8643,16.8383,16.8383,31300.0
2014-11-03 14:00:00,19.38,19.4,19.36,19.39,68900.0,16.8469,16.8643,16.8296,16.8556,68900.0
2014-11-03 14:10:00,19.39,19.42,19.37,19.38,74700.0,16.8556,16.8817,16.8383,16.8469,74700.0
2014-11-03 14:20:00,19.38,19.39,19.35,19.39,84600.0,16.8469,16.8556,16.8209,16.8556,84600.0
2014-11-03 14:30:00,19.38,19.39,19.35,19.36,66900.0,16.8469,16.8556,16.8209,16.8296,66900.0
2014-11-03 14:40:00,19.36,19.37,19.33,19.34,69500.0,16.8296,16.8383,16.8035,16.8122,69500.0
2014-11-03 14:50:00,19.34,19.39,19.32,19.39,164600.0,16.8122,16.8556,16.7948,16.8556,164600.0
2014-11-03 15:00:00,19.39,19.41,19.37,19.39,142700.0,16.8556,16.873,16.8383,16.8556,142700.0
2014-11-03 15:10:00,19.39,19.45,19.38,19.41,135500.0,16.8556,16.9078,16.8469,16.873,135500.0
2014-11-03 15:20:00,19.41,19.43,19.37,19.39,128600.0,16.873,16.8904,16.8383,16.8556,128600.0
2014-11-03 15:30:00,19.39,19.44,19.39,19.44,203800.0,16.8556,16.8991,16.8556,16.8991,203800.0
2014-11-03 15:40:00,19.44,19.46,19.41,19.41,250700.0,16.8991,16.9165,16.873,16.873,250700.0
2014-11-03 15:50:00,19.42,19.43,19.39,19.4,411100.0,16.8817,16.8904,16.8556,16.8643,411100.0
2014-11-04 09:30:00,19.31,19.42,19.3,19.37,108100.0,16.7861,16.8817,16.7774,16.8383,108100.0
2014-11-04 09:40:00,19.37,19.4,19.23,19.36,160700.0,16.8383,16.8643,16.7166,16.8296,160700.0
2014-11-04 09:50:00,19.36,19.38,19.32,19.35,70500.0,16.8296,16.8469,16.7948,16.8209,70500.0
2014-11-04 10:00:00,19.35,19.41,19.34,19.38,103700.0,16.8209,16.873,16.8122,16.8469,103700.0
2014-11-04 10:10:00,19.38,19.41,19.28,19.3,180800.0,16.8469,16.873,16.76,16.7774,180800.0
2014-11-04 10:20:00,19.29,19.29,19.16,19.18,131900.0,16.7687,16.7687,16.6557,16.6731,131900.0
2014-11-04 10:30:00,19.18,19.19,19.15,19.16,132300.0,16.6731,16.6818,16.647,16.6557,132300.0
2014-11-04 10:40:00,19.16,19.16,19.1,19.11,111900.0,16.6557,16.6557,16.6035,16.6122,111900.0
2014-11-04 10:50:00,19.1,19.13,19.1,19.12,136400.0,16.6035,16.6296,16.6035,16.6209,136400.0
2014-11-04 11:00:00,19.11,19.14,19.09,19.12,109500.0,16.6122,16.6383,16.5949,16.6209,109500.0
2014-11-04 11:10:00,19.12,19.2,19.11,19.17,96100.0,16.6209,16.6905,16.6122,16.6644,96100.0
2014-11-04 11:20:00,19.17,19.26,19.16,19.26,81400.0,16.6644,16.7426,16.6557,16.7426,81400.0
2014-11-04 11:30:00,19.26,19.27,19.23,19.25,49800.0,16.7426,16.7513,16.7166,16.7339,49800.0
2014-11-04 11:40:00,19.25,19.26,19.19,19.24,65600.0,16.7339,16.7426,16.6818,16.7252,65600.0
2014-11-04 11:50:00,19.23,19.23,19.2,19.21,54400.0,16.7166,16.7166,16.6905,16.6992,54400.0
2014-11-04 12:00:00,19.22,19.23,19.19,19.19,63000.0,16.7079,16.7166,16.6818,16.6818,63000.0
2014-11-04 12:10:00,19.2,19.2,19.17,19.17,32600.0,16.6905,16.6905,16.6644,16.6644,32600.0
2014-11-04 12:20:00,19.17,19.19,19.15,19.15,52500.0,16.6644,16.6818,16.647,16.647,52500.0
2014-11-04 12:30:00,19.15,19.16,19.13,19.14,47100.0,16.647,16.6557,16.6296,16.6383,47100.0
2014-11-04 12:40:00,19.14,19.16,19.12,19.13,153800.0,16.6383,16.6557,16.6209,16.6296,153800.0
2014-11-04 12:50:00,19.12,19.13,19.11,19.12,72800.0,16.6209,16.6296,16.6122,16.6209,72800.0
2014-11-04 13:00:00,19.12,19.13,19.1,19.12,83000.0,16.6209,16.6296,16.6035,16.6209,83000.0
2014-11-04 13:10:00,19.12,19.16,19.12,19.12,46600.0,16.6209,16.6557,16.6209,16.6209,46600.0
2014-11-04 13:20:00,19.12,19.17,19.11,19.16,69800.0,16.6209,16.6644,16.6122,16.6557,69800.0
2014-11-04 13:30:00,19.17,19.18,19.14,19.15,56400.0,16.6644,16.6731,16.6383,16.647,56400.0
2014-11-04 13:40:00,19.15,19.19,19.15,19.19,57600.0,16.647,16.6818,16.647,16.6818,57600.0
2014-11-04 13:50:00,19.19,19.21,19.17,19.2,49500.0,16.6818,16.6992,16.6644,16.6905,49500.0
2014-11-04 14:00:00,19.2,19.21,19.17,19.18,56800.0,16.6905,16.6992,16.6644,16.6731,56800.0
2014-11-04 14:10:00,19.19,19.2,19.16,19.17,52700.0,16.6818,16.6905,16.6557,16.6644,52700.0
2014-11-04 14:20:00,19.17,19.19,19.13,19.14,58200.0,16.6644,16.6818,16.6296,16.6383,58200.0
2014-11-04 14:30:00,19.13,19.15,19.12,19.13,28500.0,16.6296,16.647,16.6209,16.6296,28500.0
2014-11-04 14:40:00,19.12,19.12,19.07,19.07,172800.0,16.6209,16.6209,16.5775,16.5775,172800.0
2014-11-04 14:50:00,19.07,19.11,19.06,19.11,81300.0,16.5775,16.6122,16.5688,16.6122,81300.0
2014-11-04 15:00:00,19.11,19.11,19.07,19.1,109400.0,16.6122,16.6122,16.5775,16.6035,109400.0
2014-11-04 15:10:00,19.1,19.1,19.06,19.06,72600.0,16.6035,16.6035,16.5688,16.5688,72600.0
2014-11-04 15:20:00,19.06,19.09,19.06,19.07,168300.0,16.5688,16.5949,16.5688,16.5775,168300.0
2014-11-04 15:30:00,19.07,19.07,19.03,19.04,148300.0,16.5775,16.5775,16.5427,16.5514,148300.0
2014-11-04 15:40:00,19.03,19.1,19.03,19.09,186900.0,16.5427,16.6035,16.5427,16.5949,186900.0
2014-11-04 15:50:00,19.09,19.1,19.08,19.09,248300.0,16.5949,16.6035,16.5862,16.5949,248300.0
2014-11-05 09:30:00,19.22,19.29,19.12,19.16,128300.0,16.7079,16.7687,16.6209,16.6557,128300.0
2014-11-05 09:40:00,19.14,19.18,19.06,19.12,86900.0,16.6383,16.6731,16.5688,16.6209,86900.0
2014-11-05 09:50:00,19.11,19.28,19.09,19.27,142100.0,16.6122,16.76,16.5949,16.7513,142100.0
2014-11-05 10:00:00,19.27,19.29,19.19,19.26,178000.0,16.7513,16.7687,16.6818,16.7426,178000.0
2014-11-05 10:10:00,19.26,19.28,19.17,19.19,78500.0,16.7426,16.76,16.6644,16.6818,78500.0
2014-11-05 10:20:00,19.19,19.2,19.13,19.16,73000.0,16.6818,16.6905,16.6296,16.6557,73000.0
2014-11-05 10:30:00,19.15,19.17,19.12,19.15,57700.0,16.647,16.6644,16.6209,16.647,57700.0
2014-11-05 10:40:00,19.14,19.2,19.13,19.18,67300.0,16.6383,16.6905,16.6296,16.6731,67300.0
2014-11-05 10:50:00,19.18,19.22,19.16,19.19,73500.0,16.6731,16.7079,16.6557,16.6818,73500.0
2014-11-05 11:00:00,19.2,19.24,19.2,19.24,55600.0,16.6905,16.7252,16.6905,16.7252,55600.0
2014-11-05 11:10:00,19.24,19.26,19.21,19.23,64800.0,16.7252,16.7426,16.6992,16.7166,64800.0
2014-11-05 11:20:00,19.23,19.25,19.19,19.21,63500.0,16.7166,16.7339,16.6818,16.6992,63500.0
2014-11-05 11:30:00,19.21,19.25,19.2,19.25,54000.0,16.6992,16.7339,16.6905,16.7339,54000.0
2014-11-05 11:40:00,19.24,19.28,19.24,19.27,63900.0,16.7252,16.76,16.7252,16.7513,63900.0
2014-11-05 11:50:00,19.27,19.34,19.26,19.34,59800.0,16.7513,16.8122,16.7426,16.8122,59800.0
2014-11-05 12:00:00,19.34,19.38,19.34,19.34,84200.0,16.8122,16.8469,16.8122,16.8122,84200.0
2014-11-05 12:10:00,19.34,19.34,19.3,19.32,34700.0,16.8122,16.8122,16.7774,16.7948,34700.0
2014-11-05 12:20:00,19.31,19.32,19.25,19.28,55400.0,16.7861,16.7948,16.7339,16.76,55400.0
2014-11-05 12:30:00,19.28,19.3,19.27,19.28,28500.0,16.76,16.7774,16.7513,16.76,28500.0
2014-11-05 12:40:00,19.29,19.3,19.21,19.22,48900.0,16.7687,16.7774,16.6992,16.7079,48900.0
2014-11-05 12:50:00,19.22,19.23,19.19,19.2,31300.0,16.7079,16.7166,16.6818,16.6905,31300.0
2014-11-05 13:00:00,19.19,19.22,19.18,19.2,35100.0,16.6818,16.7079,16.6731,16.6905,35100.0
2014-11-05 13:10:00,19.21,19.21,19.19,19.2,102600.0,16.6992,16.6992,16.6818,16.6905,102600.0
2014-11-05 13:20:00,19.19,19.23,19.19,19.21,40100.0,16.6818,16.7166,16.6818,16.6992,40100.0
2014-11-05 13:30:00,19.21,19.24,19.21,19.22,38700.0,16.6992,16.7252,16.6992,16.7079,38700.0
2014-11-05 13:40:00,19.21,19.22,19.18,19.2,39500.0,16.6992,16.7079,16.6731,16.6905,39500.0
2014-11-05 13:50:00,19.2,19.21,19.18,19.19,32100.0,16.6905,16.6992,16.6731,16.6818,32100.0
2014-11-05 14:00:00,19.19,19.19,19.16,19.16,30000.0,16.6818,16.6818,16.6557,16.6557,30000.0
2014-11-05 14:10:00,19.16,19.21,19.16,19.21,45300.0,16.6557,16.6992,16.6557,16.6992,45300.0
2014-11-05 14:20:00,19.21,19.23,19.2,19.22,30700.0,16.6992,16.7166,16.6905,16.7079,30700.0
2014-11-05 14:30:00,19.23,19.23,19.21,19.23,56000.0,16.7166,16.7166,16.6992,16.7166,56000.0
2014-11-05 14:40:00,19.23,19.23,19.19,19.2,62300.0,16.7166,16.7166,16.6818,16.6905,62300.0
2014-11-05 14:50:00,19.19,19.21,19.18,19.21,138200.0,16.6818,16.6992,16.6731,16.6992,138200.0
2014-11-05 15:00:00,19.22,19.23,19.19,19.2,50600.0,16.7079,16.7166,16.6818,16.6905,50600.0
2014-11-05 15:10:00,19.2,19.21,19.18,19.19,76100.0,16.6905,16.6992,16.6731,16.6818,76100.0
2014-11-05 15:20:00,19.19,19.19,19.17,19.18,64600.0,16.6818,16.6818,16.6644,16.6731,64600.0
2014-11-05 15:30:00,19.18,19.19,19.16,19.18,108000.0,16.6731,16.6818,16.6557,16.6731,108000.0
2014-11-05 15:40:00,19.17,19.21,19.17,19.19,128100.0,16.6644,16.6992,16.6644,16.6818,128100.0
2014-11-05 15:50:00,19.2,19.21,19.18,19.19,267100.0,16.6905,16.6992,16.6731,16.6818,267100.0
2014-11-06 09:30:00,19.22,19.38,19.15,19.28,120100.0,16.7079,16.8469,16.647,16.76,120100.0
2014-11-06 09:40:00,19.28,19.32,19.22,19.29,79600.0,16.76,16.7948,16.7079,16.7687,79600.0
2014-11-06 09:50:00,19.3,19.34,19.2,19.24,69200.0,16.7774,16.8122,16.6905,16.7252,69200.0
2014-11-06 10:00:00,19.25,19.31,19.25,19.26,54500.0,16.7339,16.7861,16.7339,16.7426,54500.0
2014-11-06 10:10:00,19.26,19.27,19.22,19.22,148500.0,16.7426,16.7513,16.7079,16.7079,148500.0
2014-11-06 10:20:00,19.21,19.23,19.19,19.22,66100.0,16.6992,16.7166,16.6818,16.7079,66100.0
2014-11-06 10:30:00,19.22,19.22,19.18,19.21,40400.0,16.7079,16.7079,16.6731,16.6992,40400.0
2014-11-06 10:40:00,19.21,19.28,19.2,19.27,42200.0,16.6992,16.76,16.6905,16.7513,42200.0
2014-11-06 10:50:00,19.27,19.29,19.26,19.28,26500.0,16.7513,16.7687,16.7426,16.76,26500.0
2014-11-06 11:00:00,19.28,19.35,19.28,19.34,43100.0,16.76,16.8209,16.76,16.8122,43100.0
2014-11-06 11:10:00,19.34,19.35,19.31,19.35,47400.0,16.8122,16.8209,16.7861,16.8209,47400.0
2014-11-06 11:20:00,19.35,19.37,19.31,19.35,50400.0,16.8209,16.8383,16.7861,16.8209,50400.0
2014-11-06 11:30:00,19.35,19.37,19.33,19.36,40500.0,16.8209,16.8383,16.8035,16.8296,40500.0
2014-11-06 11:40:00,19.36,19.39,19.33,19.38,37100.0,16.8296,16.8556,16.8035,16.8469,37100.0
2014-11-06 11:50:00,19.38,19.38,19.33,19.37,80500.0,16.8469,16.8469,16.8035,16.8383,80500.0
2014-11-06 12:00:00,19.37,19.38,19.34,19.38,25200.0,16.8383,16.8469,16.8122,16.8469,25200.0
2014-11-06 12:10:00,19.38,19.45,19.38,19.42,120400.0,16.8469,16.9078,16.8469,16.8817,120400.0
2014-11-06 12:20:00,19.42,19.47,19.41,19.46,29000.0,16.8817,16.9252,16.873,16.9165,29000.0
2014-11-06 12:30:00,19.47,19.48,19.43,19.44,29300.0,16.9252,16.9339,16.8904,16.8991,29300.0
2014-11-06 12:40:00,19.43,19.45,19.4,19.45,36800.0,16.8904,16.9078,16.8643,16.9078,36800.0
2014-11-06 12:50:00,19.45,19.45,19.39,19.4,28900.0,16.9078,16.9078,16.8556,16.8643,28900.0
2014-11-06 13:00:00,19.4,19.43,19.39,19.4,25600.0,16.8643,16.8904,16.8556,16.8643,25600.0
2014-11-06 13:10:00,19.41,19.45,19.41,19.44,57700.0,16.873,16.9078,16.873,16.8991,57700.0
2014-11-06 13:20:00,19.43,19.48,19.42,19.48,63400.0,16.8904,16.9339,16.8817,16.9339,63400.0
2014-11-06 13:30:00,19.48,19.48,19.45,19.47,37400.0,16.9339,16.9339,16.9078,16.9252,37400.0
2014-11-06 13:40:00,19.48,19.48,19.43,19.44,39800.0,16.9339,16.9339,16.8904,16.8991,39800.0
2014-11-06 13:50:00,19.44,19.47,19.43,19.45,41400.0,16.8991,16.9252,16.8904,16.9078,41400.0
2014-11-06 14:00:00,19.45,19.49,19.45,19.48,37000.0,16.9078,16.9426,16.9078,16.9339,37000.0
2014-11-06 14:10:00,19.48,19.53,19.47,19.52,73300.0,16.9339,16.9773,16.9252,16.9686,73300.0
2014-11-06 14:20:00,19.52,19.54,19.48,19.52,98900.0,16.9686,16.986,16.9339,16.9686,98900.0
2014-11-06 14:30:00,19.52,19.54,19.48,19.5,39900.0,16.9686,16.986,16.9339,16.9513,39900.0
2014-11-06 14:40:00,19.51,19.53,19.49,19.52,48300.0,16.96,16.9773,16.9426,16.9686,48300.0
2014-11-06 14:50:00,19.51,19.55,19.51,19.54,140500.0,16.96,16.9947,16.96,16.986,140500.0
2014-11-06 15:00:00,19.54,19.55,19.51,19.52,42400.0,16.986,16.9947,16.96,16.9686,42400.0
2014-11-06 15:10:00,19.52,19.55,19.48,19.49,135300.0,16.9686,16.9947,16.9339,16.9426,135300.0
2014-11-06 15:20:00,19.49,19.53,19.48,19.52,65500.0,16.9426,16.9773,16.9339,16.9686,65500.0
2014-11-06 15:30:00,19.53,19.54,19.5,19.53,149100.0,16.9773,16.986,16.9513,16.9773,149100.0
2014-11-06 15:40:00,19.53,19.58,19.52,19.57,276600.0,16.9773,17.0208,16.9686,17.0121,276600.0
2014-11-06 15:50:00,19.58,19.61,19.57,19.6,499700.0,17.0208,17.0469,17.0121,17.0382,499700.0
2014-11-07 09:30:00,19.52,19.62,19.49,19.62,130800.0,16.9686,17.0556,16.9426,17.0556,130800.0
2014-11-07 09:40:00,19.62,19.62,19.52,19.57,105500.0,17.0556,17.0556,16.9686,17.0121,105500.0
2014-11-07 09:50:00,19.56,19.72,19.55,19.71,100300.0,17.0034,17.1425,16.9947,17.1338,100300.0
2014-11-07 10:00:00,19.7,19.73,19.67,19.71,63100.0,17.1251,17.1512,17.099,17.1338,63100.0
2014-11-07 10:10:00,19.71,19.72,19.64,19.66,82200.0,17.1338,17.1425,17.073,17.0904,82200.0
2014-11-07 10:20:00,19.66,19.67,19.63,19.64,78100.0,17.0904,17.099,17.0643,17.073,78100.0
2014-11-07 10:30:00,19.64,19.64,19.57,19.62,71600.0,17.073,17.073,17.0121,17.0556,71600.0
2014-11-07 10:40:00,19.61,19.67,19.6,19.66,52200.0,17.0469,17.099,17.0382,17.0904,52200.0
2014-11-07 10:50:00,19.66,19.75,19.66,19.75,69600.0,17.0904,17.1686,17.0904,17.1686,69600.0
2014-11-07 11:00:00,19.74,19.79,19.73,19.77,65400.0,17.1599,17.2034,17.1512,17.186,65400.0
2014-11-07 11:10:00,19.77,19.82,19.75,19.82,73300.0,17.186,17.2294,17.1686,17.2294,73300.0
2014-11-07 11:20:00,19.83,19.89,19.83,19.88,74200.0,17.2381,17.2903,17.2381,17.2816,74200.0
2014-11-07 11:30:00,19.88,19.89,19.8,19.85,107600.0,17.2816,17.2903,17.2121,17.2555,107600.0
2014-11-07 11:40:00,19.85,19.87,19.84,19.87,41700.0,17.2555,17.2729,17.2468,17.2729,41700.0
2014-11-07 11:50:00,19.86,19.92,19.85,19.88,143900.0,17.2642,17.3164,17.2555,17.2816,143900.0
2014-11-07 12:00:00,19.88,19.9,19.87,19.89,58600.0,17.2816,17.299,17.2729,17.2903,58600.0
2014-11-07 12:10:00,19.89,19.94,19.89,19.92,145400.0,17.2903,17.3338,17.2903,17.3164,145400.0
2014-11-07 12:20:00,19.92,19.96,19.91,19.93,57800.0,17.3164,17.3511,17.3077,17.3251,57800.0
2014-11-07 12:30:00,19.93,19.93,19.87,19.89,70100.0,17.3251,17.3251,17.2729,17.2903,70100.0
2014-11-07 12:40:00,19.89,19.9,19.84,19.88,79600.0,17.2903,17.299,17.2468,17.2816,79600.0
2014-11-07 12:50:00,19.88,19.88,19.85,19.85,24900.0,17.2816,17.2816,17.2555,17.2555,24900.0
2014-11-07 13:00:00,19.86,19.9,19.86,19.87,53700.0,17.2642,17.299,17.2642,17.2729,53700.0
2014-11-07 13:10:00,19.87,19.9,19.86,19.89,40100.0,17.2729,17.299,17.2642,17.2903,40100.0
2014-11-07 13:20:00,19.88,19.89,19.84,19.87,51300.0,17.2816,17.2903,17.2468,17.2729,51300.0
2014-11-07 13:30:00,19.86,19.91,19.86,19.89,53300.0,17.2642,17.3077,17.2642,17.2903,53300.0
2014-11-07 13:40:00,19.89,19.89,19.87,19.88,20500.0,17.2903,17.2903,17.2729,17.2816,20500.0
2014-11-07 13:50:00,19.87,19.91,19.87,19.91,117500.0,17.2729,17.3077,17.2729,17.3077,117500.0
2014-11-07 14:00:00,19.9,19.92,19.89,19.92,112700.0,17.299,17.3164,17.2903,17.3164,112700.0
2014-11-07 14:10:00,19.91,19.93,19.91,19.92,72600.0,17.3077,17.3251,17.3077,17.3164,72600.0
2014-11-07 14:20:00,19.91,19.92,19.88,19.91,91400.0,17.3077,17.3164,17.2816,17.3077,91400.0
2014-11-07 14:30:00,19.91,19.93,19.9,19.92,62500.0,17.3077,17.3251,17.299,17.3164,62500.0
2014-11-07 14:40:00,19.92,19.93,19.91,19.92,68200.0,17.3164,17.3251,17.3077,17.3164,68200.0
2014-11-07 14:50:00,19.92,19.92,19.89,19.89,59100.0,17.3164,17.3164,17.2903,17.2903,59100.0
2014-11-07 15:00:00,19.9,19.95,19.9,19.93,151700.0,17.299,17.3424,17.299,17.3251,151700.0
2014-11-07 15:10:00,19.94,19.94,19.87,19.88,151200.0,17.3338,17.3338,17.2729,17.2816,151200.0
2014-11-07 15:20:00,19.88,19.9,19.86,19.88,167900.0,17.2816,17.299,17.2642,17.2816,167900.0
2014-11-07 15:30:00,19.89,19.93,19.88,19.93,146300.0,17.2903,17.3251,17.2816,17.3251,146300.0
2014-11-07 15:40:00,19.93,19.96,19.93,19.96,348500.0,17.3251,17.3511,17.3251,17.3511,348500.0
2014-11-07 15:50:00,19.96,19.97,19.92,19.96,686200.0,17.3511,17.3598,17.3164,17.3511,686200.0
2014-11-10 09:30:00,20.33,20.58,20.26,20.5,656300.0,17.6728,17.8901,17.6119,17.8206,656300.0
2014-11-10 09:40:00,20.51,20.55,20.38,20.45,265800.0,17.8293,17.864,17.7162,17.7771,265800.0
2014-11-10 09:50:00,20.44,20.49,20.35,20.46,194600.0,17.7684,17.8119,17.6902,17.7858,194600.0
2014-11-10 10:00:00,20.46,20.5,20.43,20.45,189500.0,17.7858,17.8206,17.7597,17.7771,189500.0
2014-11-10 10:10:00,20.45,20.49,20.44,20.46,137600.0,17.7771,17.8119,17.7684,17.7858,137600.0
2014-11-10 10:20:00,20.46,20.51,20.46,20.48,220600.0,17.7858,17.8293,17.7858,17.8032,220600.0
2014-11-10 10:30:00,20.48,20.58,20.47,20.58,275600.0,17.8032,17.8901,17.7945,17.8901,275600.0
2014-11-10 10:40:00,20.58,20.64,20.58,20.63,269300.0,17.8901,17.9423,17.8901,17.9336,269300.0
2014-11-10 10:50:00,20.62,20.63,20.54,20.54,267600.0,17.9249,17.9336,17.8553,17.8553,267600.0
2014-11-10 11:00:00,20.54,20.56,20.52,20.53,148100.0,17.8553,17.8727,17.8379,17.8466,148100.0
2014-11-10 11:10:00,20.53,20.56,20.49,20.49,190200.0,17.8466,17.8727,17.8119,17.8119,190200.0
2014-11-10 11:20:00,20.5,20.57,20.5,20.57,125500.0,17.8206,17.8814,17.8206,17.8814,125500.0
2014-11-10 11:30:00,20.57,20.67,20.56,20.63,203600.0,17.8814,17.9683,17.8727,17.9336,203600.0
2014-11-10 11:40:00,20.63,20.63,20.6,20.62,52500.0,17.9336,17.9336,17.9075,17.9249,52500.0
2014-11-10 11:50:00,20.62,20.64,20.61,20.62,115200.0,17.9249,17.9423,17.9162,17.9249,115200.0
2014-11-10 12:00:00,20.62,20.63,20.53,20.56,351300.0,17.9249,17.9336,17.8466,17.8727,351300.0
2014-11-10 12:10:00,20.55,20.56,20.52,20.55,207300.0,17.864,17.8727,17.8379,17.864,207300.0
2014-11-10 12:20:00,20.55,20.55,20.5,20.51,208900.0,17.864,17.864,17.8206,17.8293,208900.0
2014-11-10 12:30:00,20.51,20.54,20.49,20.5,123000.0,17.8293,17.8553,17.8119,17.8206,123000.0
2014-11-10 12:40:00,20.51,20.53,20.48,20.51,139900.0,17.8293,17.8466,17.8032,17.8293,139900.0
2014-11-10 12:50:00,20.5,20.52,20.48,20.52,65100.0,17.8206,17.8379,17.8032,17.8379,65100.0
2014-11-10 13:00:00,20.52,20.53,20.45,20.52,163300.0,17.8379,17.8466,17.7771,17.8379,163300.0
2014-11-10 13:10:00,20.52,20.53,20.5,20.52,70100.0,17.8379,17.8466,17.8206,17.8379,70100.0
2014-11-10 13:20:00,20.52,20.53,20.51,20.52,69500.0,17.8379,17.8466,17.8293,17.8379,69500.0
2014-11-10 13:30:00,20.51,20.56,20.5,20.55,111500.0,17.8293,17.8727,17.8206,17.864,111500.0
2014-11-10 13:40:00,20.54,20.55,20.48,20.49,101100.0,17.8553,17.864,17.8032,17.8119,101100.0
2014-11-10 13:50:00,20.48,20.5,20.48,20.5,68200.0,17.8032,17.8206,17.8032,17.8206,68200.0
2014-11-10 14:00:00,20.49,20.53,20.49,20.51,163900.0,17.8119,17.8466,17.8119,17.8293,163900.0
2014-11-10 14:10:00,20.5,20.51,20.45,20.47,138300.0,17.8206,17.8293,17.7771,17.7945,138300.0
2014-11-10 14:20:00,20.46,20.47,20.35,20.36,79100.0,17.7858,17.7945,17.6902,17.6989,79100.0
2014-11-10 14:30:00,20.36,20.37,20.3,20.31,97400.0,17.6989,17.7076,17.6467,17.6554,97400.0
2014-11-10 14:40:00,20.31,20.34,20.3,20.33,104900.0,17.6554,17.6815,17.6467,17.6728,104900.0
2014-11-10 14:50:00,20.33,20.33,20.3,20.31,98300.0,17.6728,17.6728,17.6467,17.6554,98300.0
2014-11-10 15:00:00,20.31,20.33,20.31,20.32,68900.0,17.6554,17.6728,17.6554,17.6641,68900.0
2014-11-10 15:10:00,20.32,20.33,20.27,20.29,150300.0,17.6641,17.6728,17.6206,17.638,150300.0
2014-11-10 15:20:00,20.3,20.32,20.28,20.29,89600.0,17.6467,17.6641,17.6293,17.638,89600.0
2014-11-10 15:30:00,20.28,20.3,20.27,20.28,157500.0,17.6293,17.6467,17.6206,17.6293,157500.0
2014-11-10 15:40:00,20.28,20.32,20.25,20.31,241400.0,17.6293,17.6641,17.6032,17.6554,241400.0
2014-11-10 15:50:00,20.32,20.33,20.31,20.32,493800.0,17.6641,17.6728,17.6554,17.6641,493800.0
2014-11-11 09:30:00,20.3,20.64,20.27,20.63,318500.0,17.6467,17.9423,17.6206,17.9336,318500.0
2014-11-11 09:40:00,20.63,20.79,20.61,20.78,407600.0,17.9336,18.0727,17.9162,18.064,407600.0
2014-11-11 09:50:00,20.78,20.89,20.7,20.73,327200.0,18.064,18.1596,17.9944,18.0205,327200.0
2014-11-11 10:00:00,20.73,20.83,20.72,20.78,238500.0,18.0205,18.1074,18.0118,18.064,238500.0
2014-11-11 10:10:00,20.78,20.79,20.7,20.78,85000.0,18.064,18.0727,17.9944,18.064,85000.0
2014-11-11 10:20:00,20.78,20.9,20.75,20.88,288300.0,18.064,18.1683,18.0379,18.1509,288300.0
2014-11-11 10:30:00,20.89,20.93,20.77,20.8,160800.0,18.1596,18.1944,18.0553,18.0813,160800.0
2014-11-11 10:40:00,20.8,20.84,20.78,20.82,185900.0,18.0813,18.1161,18.064,18.0987,185900.0
2014-11-11 10:50:00,20.82,20.85,20.8,20.81,108900.0,18.0987,18.1248,18.0813,18.09,108900.0
2014-11-11 11:00:00,20.82,20.82,20.66,20.68,173800.0,18.0987,18.0987,17.9596,17.977,173800.0
2014-11-11 11:10:00,20.69,20.72,20.66,20.69,220600.0,17.9857,18.0118,17.9596,17.9857,220600.0
2014-11-11 11:20:00,20.69,20.71,20.66,20.66,157900.0,17.9857,18.0031,17.9596,17.9596,157900.0
2014-11-11 11:30:00,20.66,20.7,20.65,20.69,63100.0,17.9596,17.9944,17.951,17.9857,63100.0
2014-11-11 11:40:00,20.69,20.7,20.57,20.62,266300.0,17.9857,17.9944,17.8814,17.9249,266300.0
2014-11-11 11:50:00,20.62,20.64,20.57,20.64,154600.0,17.9249,17.9423,17.8814,17.9423,154600.0
2014-11-11 12:00:00,20.64,20.7,20.61,20.7,74100.0,17.9423,17.9944,17.9162,17.9944,74100.0
2014-11-11 12:10:00,20.7,20.8,20.7,20.8,67200.0,17.9944,18.0813,17.9944,18.0813,67200.0
2014-11-11 12:20:00,20.8,20.83,20.77,20.78,75300.0,18.0813,18.1074,18.0553,18.064,75300.0
2014-11-11 12:30:00,20.77,20.8,20.74,20.75,75000.0,18.0553,18.0813,18.0292,18.0379,75000.0
2014-11-11 12:40:00,20.75,20.79,20.74,20.79,107800.0,18.0379,18.0727,18.0292,18.0727,107800.0
2014-11-11 12:50:00,20.79,20.85,20.79,20.83,51800.0,18.0727,18.1248,18.0727,18.1074,51800.0
2014-11-11 13:00:00,20.83,20.86,20.8,20.84,160000.0,18.1074,18.1335,18.0813,18.1161,160000.0
2014-11-11 13:10:00,20.84,20.86,20.81,20.83,55600.0,18.1161,18.1335,18.09,18.1074,55600.0
2014-11-11 13:20:00,20.83,20.85,20.8,20.83,82100.0,18.1074,18.1248,18.0813,18.1074,82100.0
2014-11-11 13:30:00,20.83,20.89,20.83,20.89,83300.0,18.1074,18.1596,18.1074,18.1596,83300.0
2014-11-11 13:40:00,20.89,20.91,20.87,20.9,79000.0,18.1596,18.177,18.1422,18.1683,79000.0
2014-11-11 13:50:00,20.9,20.93,20.88,20.93,103500.0,18.1683,18.1944,18.1509,18.1944,103500.0
2014-11-11 14:00:00,20.93,20.94,20.91,20.91,92700.0,18.1944,18.203,18.177,18.177,92700.0
2014-11-11 14:10:00,20.92,20.94,20.91,20.93,56600.0,18.1857,18.203,18.177,18.1944,56600.0
2014-11-11 14:20:00,20.94,20.94,20.91,20.93,64600.0,18.203,18.203,18.177,18.1944,64600.0
2014-11-11 14:30:00,20.93,20.94,20.87,20.88,137500.0,18.1944,18.203,18.1422,18.1509,137500.0
2014-11-11 14:40:00,20.89,20.94,20.89,20.94,74100.0,18.1596,18.203,18.1596,18.203,74100.0
2014-11-11 14:50:00,20.94,20.96,20.93,20.95,109500.0,18.203,18.2204,18.1944,18.2117,109500.0
2014-11-11 15:00:00,20.95,20.96,20.93,20.94,95600.0,18.2117,18.2204,18.1944,18.203,95600.0
2014-11-11 15:10:00,20.94,20.99,20.93,20.98,117900.0,18.203,18.2465,18.1944,18.2378,117900.0
2014-11-11 15:20:00,20.98,20.99,20.95,20.95,304900.0,18.2378,18.2465,18.2117,18.2117,304900.0
2014-11-11 15:30:00,20.96,20.97,20.92,20.94,328600.0,18.2204,18.2291,18.1857,18.203,328600.0
2014-11-11 15:40:00,20.95,20.95,20.93,20.95,363400.0,18.2117,18.2117,18.1944,18.2117,363400.0
2014-11-11 15:50:00,20.95,20.98,20.94,20.98,665700.0,18.2117,18.2378,18.203,18.2378,665700.0
2014-11-12 09:30:00,20.85,20.94,20.71,20.72,405100.0,18.1248,18.203,18.0031,18.0118,405100.0
2014-11-12 09:40:00,20.72,20.8,20.66,20.79,153200.0,18.0118,18.0813,17.9596,18.0727,153200.0
2014-11-12 09:50:00,20.79,20.83,20.63,20.69,134800.0,18.0727,18.1074,17.9336,17.9857,134800.0
2014-11-12 10:00:00,20.69,20.83,20.69,20.83,204300.0,17.9857,18.1074,17.9857,18.1074,204300.0
2014-11-12 10:10:00,20.82,20.92,20.82,20.89,180700.0,18.0987,18.1857,18.0987,18.1596,180700.0
2014-11-12 10:20:00,20.9,20.95,20.9,20.92,101900.0,18.1683,18.2117,18.1683,18.1857,101900.0
2014-11-12 10:30:00,20.92,20.94,20.89,20.92,95500.0,18.1857,18.203,18.1596,18.1857,95500.0
2014-11-12 10:40:00,20.92,20.92,20.81,20.86,101100.0,18.1857,18.1857,18.09,18.1335,101100.0
2014-11-12 10:50:00,20.85,20.89,20.85,20.86,47800.0,18.1248,18.1596,18.1248,18.1335,47800.0
2014-11-12 11:00:00,20.86,20.94,20.86,20.93,60900.0,18.1335,18.203,18.1335,18.1944,60900.0
2014-11-12 11:10:00,20.92,20.99,20.92,20.98,120300.0,18.1857,18.2465,18.1857,18.2378,120300.0
2014-11-12 11:20:00,20.99,21.07,20.96,20.96,363200.0,18.2465,18.3161,18.2204,18.2204,363200.0
2014-11-12 11:30:00,20.97,20.99,20.95,20.95,94300.0,18.2291,18.2465,18.2117,18.2117,94300.0
2014-11-12 11:40:00,20.96,21.01,20.95,20.99,135300.0,18.2204,18.2639,18.2117,18.2465,135300.0
2014-11-12 11:50:00,20.98,20.99,20.96,20.98,101600.0,18.2378,18.2465,18.2204,18.2378,101600.0
2014-11-12 12:00:00,20.98,20.98,20.96,20.98,63300.0,18.2378,18.2378,18.2204,18.2378,63300.0
2014-11-12 12:10:00,20.97,20.99,20.95,20.98,40700.0,18.2291,18.2465,18.2117,18.2378,40700.0
2014-11-12 12:20:00,20.99,20.99,20.96,20.98,85900.0,18.2465,18.2465,18.2204,18.2378,85900.0
2014-11-12 12:30:00,20.98,20.98,20.94,20.94,53000.0,18.2378,18.2378,18.203,18.203,53000.0
2014-11-12 12:40:00,20.93,20.96,20.9,20.95,46800.0,18.1944,18.2204,18.1683,18.2117,46800.0
2014-11-12 12:50:00,20.95,20.95,20.88,20.92,70200.0,18.2117,18.2117,18.1509,18.1857,70200.0
2014-11-12 13:00:00,20.92,20.94,20.87,20.87,89800.0,18.1857,18.203,18.1422,18.1422,89800.0
2014-11-12 13:10:00,20.88,20.89,20.86,20.86,16300.0,18.1509,18.1596,18.1335,18.1335,16300.0
2014-11-12 13:20:00,20.86,20.88,20.84,20.87,48800.0,18.1335,18.1509,18.1161,18.1422,48800.0
2014-11-12 13:30:00,20.87,20.89,20.82,20.83,35100.0,18.1422,18.1596,18.0987,18.1074,35100.0
2014-11-12 13:40:00,20.83,20.85,20.77,20.77,60800.0,18.1074,18.1248,18.0553,18.0553,60800.0
2014-11-12 13:50:00,20.77,20.78,20.72,20.72,101700.0,18.0553,18.064,18.0118,18.0118,101700.0
2014-11-12 14:00:00,20.73,20.76,20.71,20.75,96000.0,18.0205,18.0466,18.0031,18.0379,96000.0
2014-11-12 14:10:00,20.75,20.77,20.75,20.75,144900.0,18.0379,18.0553,18.0379,18.0379,144900.0
2014-11-12 14:20:00,20.75,20.8,20.73,20.76,162900.0,18.0379,18.0813,18.0205,18.0466,162900.0
2014-11-12 14:30:00,20.76,20.78,20.74,20.75,78000.0,18.0466,18.064,18.0292,18.0379,78000.0
2014-11-12 14:40:00,20.75,20.75,20.71,20.72,48600.0,18.0379,18.0379,18.0031,18.0118,48600.0
2014-11-12 14:50:00,20.72,20.74,20.69,20.71,76800.0,18.0118,18.0292,17.9857,18.0031,76800.0
2014-11-12 15:00:00,20.7,20.71,20.63,20.64,428200.0,17.9944,18.0031,17.9336,17.9423,428200.0
2014-11-12 15:10:00,20.64,20.64,20.58,20.62,359900.0,17.9423,17.9423,17.8901,17.9249,359900.0
2014-11-12 15:20:00,20.62,20.72,20.62,20.72,236400.0,17.9249,18.0118,17.9249,18.0118,236400.0
2014-11-12 15:30:00,20.72,20.75,20.69,20.74,177600.0,18.0118,18.0379,17.9857,18.0292,177600.0
2014-11-12 15:40:00,20.74,20.77,20.72,20.72,191400.0,18.0292,18.0553,18.0118,18.0118,191400.0
2014-11-12 15:50:00,20.72,20.74,20.67,20.69,333000.0,18.0118,18.0292,17.9683,17.9857,333000.0
2014-11-13 09:30:00,20.73,20.89,20.73,20.86,107400.0,18.0205,18.1596,18.0205,18.1335,107400.0
2014-11-13 09:40:00,20.87,20.88,20.83,20.87,57300.0,18.1422,18.1509,18.1074,18.1422,57300.0
2014-11-13 09:50:00,20.87,20.95,20.87,20.95,85800.0,18.1422,18.2117,18.1422,18.2117,85800.0
2014-11-13 10:00:00,20.95,20.95,20.86,20.91,77900.0,18.2117,18.2117,18.1335,18.177,77900.0
2014-11-13 10:10:00,20.92,20.92,20.86,20.88,109000.0,18.1857,18.1857,18.1335,18.1509,109000.0
2014-11-13 10:20:00,20.88,20.98,20.87,20.96,75600.0,18.1509,18.2378,18.1422,18.2204,75600.0
2014-11-13 10:30:00,20.96,20.99,20.9,20.96,208800.0,18.2204,18.2465,18.1683,18.2204,208800.0
2014-11-13 10:40:00,20.97,20.97,20.92,20.95,50900.0,18.2291,18.2291,18.1857,18.2117,50900.0
2014-11-13 10:50:00,20.95,20.97,20.89,20.9,44500.0,18.2117,18.2291,18.1596,18.1683,44500.0
2014-11-13 11:00:00,20.9,20.92,20.85,20.87,36100.0,18.1683,18.1857,18.1248,18.1422,36100.0
2014-11-13 11:10:00,20.86,20.87,20.83,20.85,46400.0,18.1335,18.1422,18.1074,18.1248,46400.0
2014-11-13 11:20:00,20.85,20.86,20.83,20.84,37500.0,18.1248,18.1335,18.1074,18.1161,37500.0
2014-11-13 11:30:00,20.83,20.83,20.75,20.78,100400.0,18.1074,18.1074,18.0379,18.064,100400.0
2014-11-13 11:40:00,20.77,20.78,20.73,20.78,90300.0,18.0553,18.064,18.0205,18.064,90300.0
2014-11-13 11:50:00,20.78,20.8,20.77,20.79,32700.0,18.064,18.0813,18.0553,18.0727,32700.0
2014-11-13 12:00:00,20.78,20.82,20.77,20.82,47800.0,18.064,18.0987,18.0553,18.0987,47800.0
2014-11-13 12:10:00,20.82,20.84,20.78,20.82,63300.0,18.0987,18.1161,18.064,18.0987,63300.0
2014-11-13 12:20:00,20.82,20.85,20.81,20.83,25300.0,18.0987,18.1248,18.09,18.1074,25300.0
2014-11-13 12:30:00,20.83,20.87,20.82,20.83,62500.0,18.1074,18.1422,18.0987,18.1074,62500.0
2014-11-13 12:40:00,20.84,20.84,20.8,20.84,21600.0,18.1161,18.1161,18.0813,18.1161,21600.0
2014-11-13 12:50:00,20.84,20.87,20.84,20.85,40600.0,18.1161,18.1422,18.1161,18.1248,40600.0
2014-11-13 13:00:00,20.85,20.87,20.8,20.84,42800.0,18.1248,18.1422,18.0813,18.1161,42800.0
2014-11-13 13:10:00,20.83,20.85,20.8,20.85,35800.0,18.1074,18.1248,18.0813,18.1248,35800.0
2014-11-13 13:20:00,20.84,20.84,20.78,20.8,56400.0,18.1161,18.1161,18.064,18.0813,56400.0
2014-11-13 13:30:00,20.8,20.8,20.76,20.79,45300.0,18.0813,18.0813,18.0466,18.0727,45300.0
2014-11-13 13:40:00,20.78,20.84,20.78,20.83,36100.0,18.064,18.1161,18.064,18.1074,36100.0
2014-11-13 13:50:00,20.82,20.85,20.81,20.83,61400.0,18.0987,18.1248,18.09,18.1074,61400.0
2014-11-13 14:00:00,20.83,20.87,20.82,20.87,42400.0,18.1074,18.1422,18.0987,18.1422,42400.0
2014-11-13 14:10:00,20.87,20.87,20.81,20.82,71000.0,18.1422,18.1422,18.09,18.0987,71000.0
2014-11-13 14:20:00,20.82,20.82,20.78,20.8,31500.0,18.0987,18.0987,18.064,18.0813,31500.0
2014-11-13 14:30:00,20.81,20.82,20.78,20.8,42200.0,18.09,18.0987,18.064,18.0813,42200.0
2014-11-13 14:40:00,20.8,20.84,20.78,20.81,76400.0,18.0813,18.1161,18.064,18.09,76400.0
2014-11-13 14:50:00,20.8,20.82,20.76,20.78,59900.0,18.0813,18.0987,18.0466,18.064,59900.0
2014-11-13 15:00:00,20.77,20.82,20.77,20.82,54400.0,18.0553,18.0987,18.0553,18.0987,54400.0
2014-11-13 15:10:00,20.81,20.82,20.79,20.79,47200.0,18.09,18.0987,18.0727,18.0727,47200.0
2014-11-13 15:20:00,20.8,20.83,20.77,20.78,79600.0,18.0813,18.1074,18.0553,18.064,79600.0
2014-11-13 15:30:00,20.78,20.86,20.77,20.84,159200.0,18.064,18.1335,18.0553,18.1161,159200.0
2014-11-13 15:40:00,20.84,20.88,20.83,20.84,203200.0,18.1161,18.1509,18.1074,18.1161,203200.0
2014-11-13 15:50:00,20.84,20.86,20.79,20.82,308900.0,18.1161,18.1335,18.0727,18.0987,308900.0
2014-11-14 09:30:00,20.8,20.89,20.72,20.85,96600.0,18.0813,18.1596,18.0118,18.1248,96600.0
2014-11-14 09:40:00,20.85,20.89,20.8,20.86,152100.0,18.1248,18.1596,18.0813,18.1335,152100.0
2014-11-14 09:50:00,20.87,20.93,20.85,20.91,116200.0,18.1422,18.1944,18.1248,18.177,116200.0
2014-11-14 10:00:00,20.92,20.98,20.91,20.96,95300.0,18.1857,18.2378,18.177,18.2204,95300.0
2014-11-14 10:10:00,20.96,20.97,20.92,20.95,41500.0,18.2204,18.2291,18.1857,18.2117,41500.0
2014-11-14 10:20:00,20.95,20.98,20.91,20.96,82000.0,18.2117,18.2378,18.177,18.2204,82000.0
2014-11-14 10:30:00,20.96,20.97,20.93,20.96,57300.0,18.2204,18.2291,18.1944,18.2204,57300.0
2014-11-14 10:40:00,20.96,20.97,20.93,20.93,36000.0,18.2204,18.2291,18.1944,18.1944,36000.0
2014-11-14 10:50:00,20.94,20.96,20.92,20.93,46600.0,18.203,18.2204,18.1857,18.1944,46600.0
2014-11-14 11:00:00,20.93,20.97,20.92,20.94,93000.0,18.1944,18.2291,18.1857,18.203,93000.0
2014-11-14 11:10:00,20.93,20.97,20.91,20.92,61000.0,18.1944,18.2291,18.177,18.1857,61000.0
2014-11-14 11:20:00,20.92,20.94,20.89,20.9,28800.0,18.1857,18.203,18.1596,18.1683,28800.0
2014-11-14 11:30:00,20.9,20.92,20.85,20.86,51500.0,18.1683,18.1857,18.1248,18.1335,51500.0
2014-11-14 11:40:00,20.86,20.86,20.77,20.78,108700.0,18.1335,18.1335,18.0553,18.064,108700.0
2014-11-14 11:50:00,20.78,20.8,20.77,20.8,54400.0,18.064,18.0813,18.0553,18.0813,54400.0
2014-11-14 12:00:00,20.8,20.82,20.78,20.82,30100.0,18.0813,18.0987,18.064,18.0987,30100.0
2014-11-14 12:10:00,20.82,20.87,20.81,20.86,35300.0,18.0987,18.1422,18.09,18.1335,35300.0
2014-11-14 12:20:00,20.86,20.88,20.85,20.87,27600.0,18.1335,18.1509,18.1248,18.1422,27600.0
2014-11-14 12:30:00,20.87,20.91,20.85,20.9,32800.0,18.1422,18.177,18.1248,18.1683,32800.0
2014-11-14 12:40:00,20.9,20.91,20.87,20.88,33700.0,18.1683,18.177,18.1422,18.1509,33700.0
2014-11-14 12:50:00,20.88,20.91,20.87,20.91,27900.0,18.1509,18.177,18.1422,18.177,27900.0
2014-11-14 13:00:00,20.91,20.92,20.89,20.91,20500.0,18.177,18.1857,18.1596,18.177,20500.0
2014-11-14 13:10:00,20.91,20.92,20.89,20.91,22000.0,18.177,18.1857,18.1596,18.177,22000.0
2014-11-14 13:20:00,20.91,20.94,20.89,20.93,19300.0,18.177,18.203,18.1596,18.1944,19300.0
2014-11-14 13:30:00,20.92,20.94,20.91,20.93,56900.0,18.1857,18.203,18.177,18.1944,56900.0
2014-11-14 13:40:00,20.93,20.95,20.92,20.95,36600.0,18.1944,18.2117,18.1857,18.2117,36600.0
2014-11-14 13:50:00,20.95,20.95,20.92,20.92,24800.0,18.2117,18.2117,18.1857,18.1857,24800.0
2014-11-14 14:00:00,20.92,20.95,20.91,20.94,43900.0,18.1857,18.2117,18.177,18.203,43900.0
2014-11-14 14:10:00,20.94,20.97,20.93,20.95,36700.0,18.203,18.2291,18.1944,18.2117,36700.0
2014-11-14 14:20:00,20.95,20.97,20.94,20.96,30300.0,18.2117,18.2291,18.203,18.2204,30300.0
2014-11-14 14:30:00,20.96,20.97,20.94,20.96,45300.0,18.2204,18.2291,18.203,18.2204,45300.0
2014-11-14 14:40:00,20.96,20.98,20.95,20.97,58200.0,18.2204,18.2378,18.2117,18.2291,58200.0
2014-11-14 14:50:00,20.97,20.97,20.93,20.96,48200.0,18.2291,18.2291,18.1944,18.2204,48200.0
2014-11-14 15:00:00,20.95,20.97,20.95,20.96,60400.0,18.2117,18.2291,18.2117,18.2204,60400.0
2014-11-14 15:10:00,20.96,20.97,20.93,20.94,42400.0,18.2204,18.2291,18.1944,18.203,42400.0
2014-11-14 15:20:00,20.94,20.95,20.92,20.94,39900.0,18.203,18.2117,18.1857,18.203,39900.0
2014-11-14 15:30:00,20.94,20.96,20.94,20.96,63300.0,18.203,18.2204,18.203,18.2204,63300.0
2014-11-14 15:40:00,20.96,20.96,20.91,20.91,131700.0,18.2204,18.2204,18.177,18.177,131700.0
2014-11-14 15:50:00,20.91,20.92,20.89,20.92,307400.0,18.177,18.1857,18.1596,18.1857,307400.0
2014-11-17 09:30:00,20.71,20.92,20.68,20.92,196200.0,18.0031,18.1857,17.977,18.1857,196200.0
2014-11-17 09:40:00,20.92,20.98,20.88,20.96,76400.0,18.1857,18.2378,18.1509,18.2204,76400.0
2014-11-17 09:50:00,20.95,20.98,20.9,20.95,97500.0,18.2117,18.2378,18.1683,18.2117,97500.0
2014-11-17 10:00:00,20.95,20.97,20.89,20.91,76200.0,18.2117,18.2291,18.1596,18.177,76200.0
2014-11-17 10:10:00,20.9,20.96,20.85,20.96,59400.0,18.1683,18.2204,18.1248,18.2204,59400.0
2014-11-17 10:20:00,20.96,20.98,20.94,20.95,97300.0,18.2204,18.2378,18.203,18.2117,97300.0
2014-11-17 10:30:00,20.95,20.97,20.92,20.95,82600.0,18.2117,18.2291,18.1857,18.2117,82600.0
2014-11-17 10:40:00,20.95,20.98,20.91,20.91,107400.0,18.2117,18.2378,18.177,18.177,107400.0
2014-11-17 10:50:00,20.92,20.94,20.9,20.94,66100.0,18.1857,18.203,18.1683,18.203,66100.0
2014-11-17 11:00:00,20.94,20.96,20.91,20.91,96800.0,18.203,18.2204,18.177,18.177,96800.0
2014-11-17 11:10:00,20.92,20.94,20.89,20.93,65000.0,18.1857,18.203,18.1596,18.1944,65000.0
2014-11-17 11:20:00,20.93,20.94,20.9,20.91,121000.0,18.1944,18.203,18.1683,18.177,121000.0
2014-11-17 11:30:00,20.91,20.93,20.89,20.92,87500.0,18.177,18.1944,18.1596,18.1857,87500.0
2014-11-17 11:40:00,20.92,20.94,20.9,20.92,39900.0,18.1857,18.203,18.1683,18.1857,39900.0
2014-11-17 11:50:00,20.93,20.96,20.91,20.95,34400.0,18.1944,18.2204,18.177,18.2117,34400.0
2014-11-17 12:00:00,20.95,20.98,20.94,20.98,156000.0,18.2117,18.2378,18.203,18.2378,156000.0
2014-11-17 12:10:00,20.99,21.04,20.98,20.98,159900.0,18.2465,18.29,18.2378,18.2378,159900.0
2014-11-17 12:20:00,20.98,21.01,20.97,21.0,48500.0,18.2378,18.2639,18.2291,18.2552,48500.0
2014-11-17 12:30:00,20.99,21.03,20.98,21.03,86000.0,18.2465,18.2813,18.2378,18.2813,86000.0
2014-11-17 12:40:00,21.04,21.07,21.01,21.02,117700.0,18.29,18.3161,18.2639,18.2726,117700.0
2014-11-17 12:50:00,21.02,21.04,20.99,21.0,73000.0,18.2726,18.29,18.2465,18.2552,73000.0
2014-11-17 13:00:00,21.0,21.01,20.98,20.99,60600.0,18.2552,18.2639,18.2378,18.2465,60600.0
2014-11-17 13:10:00,21.0,21.01,20.98,21.0,52000.0,18.2552,18.2639,18.2378,18.2552,52000.0
2014-11-17 13:20:00,21.0,21.02,20.99,21.02,87900.0,18.2552,18.2726,18.2465,18.2726,87900.0
2014-11-17 13:30:00,21.02,21.05,21.01,21.03,91300.0,18.2726,18.2987,18.2639,18.2813,91300.0
2014-11-17 13:40:00,21.04,21.05,21.0,21.01,115900.0,18.29,18.2987,18.2552,18.2639,115900.0
2014-11-17 13:50:00,21.01,21.02,20.99,21.0,132000.0,18.2639,18.2726,18.2465,18.2552,132000.0
2014-11-17 14:00:00,21.0,21.04,20.99,21.04,56100.0,18.2552,18.29,18.2465,18.29,56100.0
2014-11-17 14:10:00,21.04,21.06,20.99,21.02,134200.0,18.29,18.3074,18.2465,18.2726,134200.0
2014-11-17 14:20:00,21.02,21.03,21.0,21.03,86700.0,18.2726,18.2813,18.2552,18.2813,86700.0
2014-11-17 14:30:00,21.03,21.04,21.01,21.03,111200.0,18.2813,18.29,18.2639,18.2813,111200.0
2014-11-17 14:40:00,21.03,21.05,20.98,20.98,289700.0,18.2813,18.2987,18.2378,18.2378,289700.0
2014-11-17 14:50:00,20.98,21.02,20.98,21.0,157400.0,18.2378,18.2726,18.2378,18.2552,157400.0
2014-11-17 15:00:00,21.0,21.03,20.99,21.02,133100.0,18.2552,18.2813,18.2465,18.2726,133100.0
2014-11-17 15:10:00,21.01,21.02,20.98,21.0,115900.0,18.2639,18.2726,18.2378,18.2552,115900.0
2014-11-17 15:20:00,21.01,21.02,21.0,21.0,176800.0,18.2639,18.2726,18.2552,18.2552,176800.0
2014-11-17 15:30:00,21.0,21.02,20.98,21.0,126000.0,18.2552,18.2726,18.2378,18.2552,126000.0
2014-11-17 15:40:00,21.01,21.02,20.99,20.99,233800.0,18.2639,18.2726,18.2465,18.2465,233800.0
2014-11-17 15:50:00,21.0,21.0,20.97,20.97,298100.0,18.2552,18.2552,18.2291,18.2291,298100.0
2014-11-18 09:30:00,21.0,21.2,21.0,21.05,389200.0,18.2552,18.4291,18.2552,18.2987,389200.0
2014-11-18 09:40:00,21.05,21.1,21.01,21.05,154700.0,18.2987,18.3421,18.2639,18.2987,154700.0
2014-11-18 09:50:00,21.04,21.09,21.01,21.02,333700.0,18.29,18.3334,18.2639,18.2726,333700.0
2014-11-18 10:00:00,21.03,21.14,21.01,21.05,269900.0,18.2813,18.3769,18.2639,18.2987,269900.0
2014-11-18 10:10:00,21.06,21.07,21.02,21.05,90100.0,18.3074,18.3161,18.2726,18.2987,90100.0
2014-11-18 10:20:00,21.05,21.06,20.98,21.0,137500.0,18.2987,18.3074,18.2378,18.2552,137500.0
2014-11-18 10:30:00,20.99,21.03,20.94,20.95,182700.0,18.2465,18.2813,18.203,18.2117,182700.0
2014-11-18 10:40:00,20.95,21.0,20.93,21.0,81600.0,18.2117,18.2552,18.1944,18.2552,81600.0
2014-11-18 10:50:00,21.0,21.0,20.94,20.96,101400.0,18.2552,18.2552,18.203,18.2204,101400.0
2014-11-18 11:00:00,20.96,20.98,20.93,20.98,55300.0,18.2204,18.2378,18.1944,18.2378,55300.0
2014-11-18 11:10:00,20.98,21.02,20.97,21.02,59100.0,18.2378,18.2726,18.2291,18.2726,59100.0
2014-11-18 11:20:00,21.02,21.02,20.99,21.01,42000.0,18.2726,18.2726,18.2465,18.2639,42000.0
2014-11-18 11:30:00,21.01,21.04,21.0,21.04,40500.0,18.2639,18.29,18.2552,18.29,40500.0
2014-11-18 11:40:00,21.04,21.04,21.02,21.04,53700.0,18.29,18.29,18.2726,18.29,53700.0
2014-11-18 11:50:00,21.04,21.07,21.03,21.07,89200.0,18.29,18.3161,18.2813,18.3161,89200.0
2014-11-18 12:00:00,21.06,21.08,21.03,21.07,96500.0,18.3074,18.3248,18.2813,18.3161,96500.0
2014-11-18 12:10:00,21.08,21.08,21.05,21.06,44000.0,18.3248,18.3248,18.2987,18.3074,44000.0
2014-11-18 12:20:00,21.06,21.08,21.03,21.06,77400.0,18.3074,18.3248,18.2813,18.3074,77400.0
2014-11-18 12:30:00,21.06,21.08,21.04,21.07,65700.0,18.3074,18.3248,18.29,18.3161,65700.0
2014-11-18 12:40:00,21.08,21.09,21.07,21.09,41100.0,18.3248,18.3334,18.3161,18.3334,41100.0
2014-11-18 12:50:00,21.09,21.15,21.08,21.13,75600.0,18.3334,18.3856,18.3248,18.3682,75600.0
2014-11-18 13:00:00,21.13,21.15,21.11,21.13,56000.0,18.3682,18.3856,18.3508,18.3682,56000.0
2014-11-18 13:10:00,21.13,21.14,21.11,21.13,66600.0,18.3682,18.3769,18.3508,18.3682,66600.0
2014-11-18 13:20:00,21.13,21.19,21.13,21.19,35100.0,18.3682,18.4204,18.3682,18.4204,35100.0
2014-11-18 13:30:00,21.19,21.19,21.13,21.16,79100.0,18.4204,18.4204,18.3682,18.3943,79100.0
2014-11-18 13:40:00,21.16,21.18,21.16,21.16,54300.0,18.3943,18.4117,18.3943,18.3943,54300.0
2014-11-18 13:50:00,21.16,21.19,21.16,21.19,46500.0,18.3943,18.4204,18.3943,18.4204,46500.0
2014-11-18 14:00:00,21.18,21.25,21.18,21.23,93600.0,18.4117,18.4725,18.4117,18.4551,93600.0
2014-11-18 14:10:00,21.23,21.24,21.2,21.21,61900.0,18.4551,18.4638,18.4291,18.4378,61900.0
2014-11-18 14:20:00,21.21,21.23,21.21,21.22,57800.0,18.4378,18.4551,18.4378,18.4465,57800.0
2014-11-18 14:30:00,21.22,21.23,21.21,21.23,69100.0,18.4465,18.4551,18.4378,18.4551,69100.0
2014-11-18 14:40:00,21.23,21.23,21.19,21.23,114200.0,18.4551,18.4551,18.4204,18.4551,114200.0
2014-11-18 14:50:00,21.23,21.23,21.22,21.23,83600.0,18.4551,18.4551,18.4465,18.4551,83600.0
2014-11-18 15:00:00,21.22,21.25,21.21,21.25,163800.0,18.4465,18.4725,18.4378,18.4725,163800.0
2014-11-18 15:10:00,21.24,21.27,21.24,21.26,102500.0,18.4638,18.4899,18.4638,18.4812,102500.0
2014-11-18 15:20:00,21.25,21.3,21.25,21.29,187100.0,18.4725,18.516,18.4725,18.5073,187100.0
2014-11-18 15:30:00,21.29,21.3,21.28,21.28,241500.0,18.5073,18.516,18.4986,18.4986,241500.0
2014-11-18 15:40:00,21.29,21.31,21.28,21.31,364700.0,18.5073,18.5247,18.4986,18.5247,364700.0
2014-11-18 15:50:00,21.3,21.33,21.29,21.31,952300.0,18.516,18.5421,18.5073,18.5247,952300.0
2014-11-19 09:30:00,21.18,21.32,21.15,21.29,1127800.0,18.4117,18.5334,18.3856,18.5073,1127800.0
2014-11-19 09:40:00,21.29,21.49,21.27,21.44,327400.0,18.5073,18.6812,18.4899,18.6377,327400.0
2014-11-19 09:50:00,21.44,21.46,21.3,21.31,159000.0,18.6377,18.6551,18.516,18.5247,159000.0
2014-11-19 10:00:00,21.32,21.32,21.2,21.21,283900.0,18.5334,18.5334,18.4291,18.4378,283900.0
2014-11-19 10:10:00,21.22,21.23,21.16,21.2,299800.0,18.4465,18.4551,18.3943,18.4291,299800.0
2014-11-19 10:20:00,21.19,21.19,21.08,21.09,166600.0,18.4204,18.4204,18.3248,18.3334,166600.0
2014-11-19 10:30:00,21.09,21.09,20.96,20.99,230600.0,18.3334,18.3334,18.2204,18.2465,230600.0
2014-11-19 10:40:00,20.98,21.06,20.97,20.97,279400.0,18.2378,18.3074,18.2291,18.2291,279400.0
2014-11-19 10:50:00,20.97,21.02,20.96,20.99,144800.0,18.2291,18.2726,18.2204,18.2465,144800.0
2014-11-19 11:00:00,21.0,21.04,20.97,21.02,91900.0,18.2552,18.29,18.2291,18.2726,91900.0
2014-11-19 11:10:00,21.03,21.04,21.01,21.01,66600.0,18.2813,18.29,18.2639,18.2639,66600.0
2014-11-19 11:20:00,21.01,21.02,20.99,21.0,54600.0,18.2639,18.2726,18.2465,18.2552,54600.0
2014-11-19 11:30:00,21.0,21.03,20.97,21.02,122700.0,18.2552,18.2813,18.2291,18.2726,122700.0
2014-11-19 11:40:00,21.02,21.05,21.01,21.04,58800.0,18.2726,18.2987,18.2639,18.29,58800.0
2014-11-19 11:50:00,21.05,21.06,21.04,21.06,35600.0,18.2987,18.3074,18.29,18.3074,35600.0
2014-11-19 12:00:00,21.06,21.07,21.02,21.03,65300.0,18.3074,18.3161,18.2726,18.2813,65300.0
2014-11-19 12:10:00,21.02,21.06,21.0,21.05,82300.0,18.2726,18.3074,18.2552,18.2987,82300.0
2014-11-19 12:20:00,21.05,21.06,21.03,21.03,31200.0,18.2987,18.3074,18.2813,18.2813,31200.0
2014-11-19 12:30:00,21.04,21.04,20.95,20.95,116900.0,18.29,18.29,18.2117,18.2117,116900.0
2014-11-19 12:40:00,20.95,20.96,20.92,20.93,84200.0,18.2117,18.2204,18.1857,18.1944,84200.0
2014-11-19 12:50:00,20.93,20.95,20.85,20.91,218900.0,18.1944,18.2117,18.1248,18.177,218900.0
2014-11-19 13:00:00,20.91,20.94,20.91,20.92,66900.0,18.177,18.203,18.177,18.1857,66900.0
2014-11-19 13:10:00,20.92,20.96,20.91,20.96,82700.0,18.1857,18.2204,18.177,18.2204,82700.0
2014-11-19 13:20:00,20.96,21.0,20.96,20.97,81300.0,18.2204,18.2552,18.2204,18.2291,81300.0
2014-11-19 13:30:00,20.98,20.98,20.91,20.94,80600.0,18.2378,18.2378,18.177,18.203,80600.0
2014-11-19 13:40:00,20.94,20.94,20.89,20.89,102900.0,18.203,18.203,18.1596,18.1596,102900.0
2014-11-19 13:50:00,20.89,20.99,20.89,20.99,131800.0,18.1596,18.2465,18.1596,18.2465,131800.0
2014-11-19 14:00:00,20.99,21.06,20.98,21.04,142000.0,18.2465,18.3074,18.2378,18.29,142000.0
2014-11-19 14:10:00,21.04,21.1,21.03,21.09,136600.0,18.29,18.3421,18.2813,18.3334,136600.0
2014-11-19 14:20:00,21.09,21.1,21.04,21.07,113400.0,18.3334,18.3421,18.29,18.3161,113400.0
2014-11-19 14:30:00,21.07,21.11,21.03,21.07,87200.0,18.3161,18.3508,18.2813,18.3161,87200.0
2014-11-19 14:40:00,21.07,21.08,20.98,21.0,300800.0,18.3161,18.3248,18.2378,18.2552,300800.0
2014-11-19 14:50:00,21.0,21.06,20.99,21.03,76700.0,18.2552,18.3074,18.2465,18.2813,76700.0
2014-11-19 15:00:00,21.02,21.04,20.95,20.95,149400.0,18.2726,18.29,18.2117,18.2117,149400.0
2014-11-19 15:10:00,20.96,20.99,20.95,20.98,108900.0,18.2204,18.2465,18.2117,18.2378,108900.0
2014-11-19 15:20:00,20.98,21.01,20.97,20.97,198300.0,18.2378,18.2639,18.2291,18.2291,198300.0
2014-11-19 15:30:00,20.98,21.02,20.95,20.97,236500.0,18.2378,18.2726,18.2117,18.2291,236500.0
2014-11-19 15:40:00,20.96,20.97,20.91,20.93,333100.0,18.2204,18.2291,18.177,18.1944,333100.0
2014-11-19 15:50:00,20.93,20.95,20.9,20.95,797200.0,18.1944,18.2117,18.1683,18.2117,797200.0
2014-11-20 09:30:00,20.91,21.03,20.82,20.99,167900.0,18.177,18.2813,18.0987,18.2465,167900.0
2014-11-20 09:40:00,21.0,21.13,20.99,21.11,147700.0,18.2552,18.3682,18.2465,18.3508,147700.0
2014-11-20 09:50:00,21.11,21.18,21.09,21.16,84500.0,18.3508,18.4117,18.3334,18.3943,84500.0
2014-11-20 10:00:00,21.18,21.24,21.17,21.19,188000.0,18.4117,18.4638,18.403,18.4204,188000.0
2014-11-20 10:10:00,21.19,21.2,21.06,21.07,238300.0,18.4204,18.4291,18.3074,18.3161,238300.0
2014-11-20 10:20:00,21.07,21.18,21.06,21.16,276600.0,18.3161,18.4117,18.3074,18.3943,276600.0
2014-11-20 10:30:00,21.17,21.21,21.15,21.18,86000.0,18.403,18.4378,18.3856,18.4117,86000.0
2014-11-20 10:40:00,21.19,21.19,21.12,21.13,89900.0,18.4204,18.4204,18.3595,18.3682,89900.0
2014-11-20 10:50:00,21.14,21.2,21.13,21.14,90000.0,18.3769,18.4291,18.3682,18.3769,90000.0
2014-11-20 11:00:00,21.14,21.23,21.12,21.21,127400.0,18.3769,18.4551,18.3595,18.4378,127400.0
2014-11-20 11:10:00,21.22,21.33,21.21,21.33,98000.0,18.4465,18.5421,18.4378,18.5421,98000.0
2014-11-20 11:20:00,21.34,21.35,21.29,21.34,100400.0,18.5508,18.5595,18.5073,18.5508,100400.0
2014-11-20 11:30:00,21.34,21.45,21.34,21.43,125100.0,18.5508,18.6464,18.5508,18.629,125100.0
2014-11-20 11:40:00,21.44,21.45,21.41,21.44,105600.0,18.6377,18.6464,18.6116,18.6377,105600.0
2014-11-20 11:50:00,21.44,21.47,21.44,21.45,79100.0,18.6377,18.6638,18.6377,18.6464,79100.0
2014-11-20 12:00:00,21.45,21.45,21.37,21.38,76700.0,18.6464,18.6464,18.5768,18.5855,76700.0
2014-11-20 12:10:00,21.37,21.38,21.33,21.34,67600.0,18.5768,18.5855,18.5421,18.5508,67600.0
2014-11-20 12:20:00,21.33,21.36,21.33,21.36,23300.0,18.5421,18.5682,18.5421,18.5682,23300.0
2014-11-20 12:30:00,21.36,21.41,21.34,21.34,59700.0,18.5682,18.6116,18.5508,18.5508,59700.0
2014-11-20 12:40:00,21.35,21.37,21.28,21.29,230100.0,18.5595,18.5768,18.4986,18.5073,230100.0
2014-11-20 12:50:00,21.3,21.32,21.26,21.26,114500.0,18.516,18.5334,18.4812,18.4812,114500.0
2014-11-20 13:00:00,21.26,21.27,21.22,21.23,140700.0,18.4812,18.4899,18.4465,18.4551,140700.0
2014-11-20 13:10:00,21.23,21.25,21.23,21.23,59100.0,18.4551,18.4725,18.4551,18.4551,59100.0
2014-11-20 13:20:00,21.24,21.25,21.21,21.22,174800.0,18.4638,18.4725,18.4378,18.4465,174800.0
2014-11-20 13:30:00,21.23,21.24,21.14,21.15,150400.0,18.4551,18.4638,18.3769,18.3856,150400.0
2014-11-20 13:40:00,21.14,21.19,21.14,21.19,106200.0,18.3769,18.4204,18.3769,18.4204,106200.0
2014-11-20 13:50:00,21.19,21.26,21.16,21.26,406500.0,18.4204,18.4812,18.3943,18.4812,406500.0
2014-11-20 14:00:00,21.26,21.28,21.22,21.23,86500.0,18.4812,18.4986,18.4465,18.4551,86500.0
2014-11-20 14:10:00,21.24,21.32,21.23,21.32,45200.0,18.4638,18.5334,18.4551,18.5334,45200.0
2014-11-20 14:20:00,21.32,21.32,21.27,21.28,59700.0,18.5334,18.5334,18.4899,18.4986,59700.0
2014-11-20 14:30:00,21.28,21.28,21.22,21.23,58900.0,18.4986,18.4986,18.4465,18.4551,58900.0
2014-11-20 14:40:00,21.23,21.28,21.23,21.27,105100.0,18.4551,18.4986,18.4551,18.4899,105100.0
2014-11-20 14:50:00,21.27,21.28,21.25,21.25,65300.0,18.4899,18.4986,18.4725,18.4725,65300.0
2014-11-20 15:00:00,21.25,21.28,21.22,21.28,72400.0,18.4725,18.4986,18.4465,18.4986,72400.0
2014-11-20 15:10:00,21.28,21.28,21.25,21.28,60000.0,18.4986,18.4986,18.4725,18.4986,60000.0
2014-11-20 15:20:00,21.28,21.3,21.26,21.3,115400.0,18.4986,18.516,18.4812,18.516,115400.0
2014-11-20 15:30:00,21.3,21.35,21.26,21.35,223400.0,18.516,18.5595,18.4812,18.5595,223400.0
2014-11-20 15:40:00,21.35,21.36,21.33,21.34,236500.0,18.5595,18.5682,18.5421,18.5508,236500.0
2014-11-20 15:50:00,21.35,21.37,21.34,21.37,449800.0,18.5595,18.5768,18.5508,18.5768,449800.0
2014-11-21 09:30:00,21.5,21.64,21.5,21.61,678400.0,18.6899,18.8116,18.6899,18.7855,678400.0
2014-11-21 09:40:00,21.6,21.61,21.48,21.57,412600.0,18.7768,18.7855,18.6725,18.7507,412600.0
2014-11-21 09:50:00,21.56,21.67,21.56,21.63,229600.0,18.742,18.8376,18.742,18.8029,229600.0
2014-11-21 10:00:00,21.63,21.7,21.63,21.67,134500.0,18.8029,18.8637,18.8029,18.8376,134500.0
2014-11-21 10:10:00,21.68,21.72,21.67,21.69,157400.0,18.8463,18.8811,18.8376,18.855,157400.0
2014-11-21 10:20:00,21.7,21.72,21.67,21.68,128400.0,18.8637,18.8811,18.8376,18.8463,128400.0
2014-11-21 10:30:00,21.69,21.69,21.64,21.68,96400.0,18.855,18.855,18.8116,18.8463,96400.0
2014-11-21 10:40:00,21.68,21.73,21.66,21.71,127500.0,18.8463,18.8898,18.8289,18.8724,127500.0
2014-11-21 10:50:00,21.7,21.75,21.7,21.74,86300.0,18.8637,18.9072,18.8637,18.8985,86300.0
2014-11-21 11:00:00,21.73,21.78,21.72,21.78,94800.0,18.8898,18.9333,18.8811,18.9333,94800.0
2014-11-21 11:10:00,21.79,21.82,21.78,21.82,65900.0,18.942,18.968,18.9333,18.968,65900.0
2014-11-21 11:20:00,21.82,21.84,21.81,21.82,86100.0,18.968,18.9854,18.9593,18.968,86100.0
2014-11-21 11:30:00,21.82,21.83,21.76,21.77,126600.0,18.968,18.9767,18.9159,18.9246,126600.0
2014-11-21 11:40:00,21.77,21.78,21.75,21.78,82500.0,18.9246,18.9333,18.9072,18.9333,82500.0
2014-11-21 11:50:00,21.78,21.82,21.78,21.82,107100.0,18.9333,18.968,18.9333,18.968,107100.0
2014-11-21 12:00:00,21.82,21.85,21.75,21.76,193000.0,18.968,18.9941,18.9072,18.9159,193000.0
2014-11-21 12:10:00,21.76,21.78,21.71,21.71,66300.0,18.9159,18.9333,18.8724,18.8724,66300.0
2014-11-21 12:20:00,21.71,21.77,21.71,21.73,95100.0,18.8724,18.9246,18.8724,18.8898,95100.0
2014-11-21 12:30:00,21.74,21.78,21.73,21.77,72200.0,18.8985,18.9333,18.8898,18.9246,72200.0
2014-11-21 12:40:00,21.77,21.8,21.77,21.8,35400.0,18.9246,18.9506,18.9246,18.9506,35400.0
2014-11-21 12:50:00,21.8,21.81,21.74,21.75,124100.0,18.9506,18.9593,18.8985,18.9072,124100.0
2014-11-21 13:00:00,21.75,21.77,21.73,21.75,183900.0,18.9072,18.9246,18.8898,18.9072,183900.0
2014-11-21 13:10:00,21.75,21.76,21.69,21.69,169200.0,18.9072,18.9159,18.855,18.855,169200.0
2014-11-21 13:20:00,21.7,21.7,21.64,21.65,234000.0,18.8637,18.8637,18.8116,18.8202,234000.0
2014-11-21 13:30:00,21.65,21.67,21.63,21.67,69100.0,18.8202,18.8376,18.8029,18.8376,69100.0
2014-11-21 13:40:00,21.67,21.67,21.62,21.63,136600.0,18.8376,18.8376,18.7942,18.8029,136600.0
2014-11-21 13:50:00,21.64,21.65,21.62,21.63,308900.0,18.8116,18.8202,18.7942,18.8029,308900.0
2014-11-21 14:00:00,21.63,21.72,21.62,21.7,157700.0,18.8029,18.8811,18.7942,18.8637,157700.0
2014-11-21 14:10:00,21.7,21.73,21.69,21.72,96900.0,18.8637,18.8898,18.855,18.8811,96900.0
2014-11-21 14:20:00,21.72,21.74,21.7,21.72,66000.0,18.8811,18.8985,18.8637,18.8811,66000.0
2014-11-21 14:30:00,21.72,21.74,21.71,21.74,85600.0,18.8811,18.8985,18.8724,18.8985,85600.0
2014-11-21 14:40:00,21.74,21.75,21.7,21.71,124700.0,18.8985,18.9072,18.8637,18.8724,124700.0
2014-11-21 14:50:00,21.71,21.71,21.67,21.69,107000.0,18.8724,18.8724,18.8376,18.855,107000.0
2014-11-21 15:00:00,21.69,21.72,21.68,21.71,147300.0,18.855,18.8811,18.8463,18.8724,147300.0
2014-11-21 15:10:00,21.71,21.72,21.69,21.71,93800.0,18.8724,18.8811,18.855,18.8724,93800.0
2014-11-21 15:20:00,21.71,21.72,21.69,21.72,82300.0,18.8724,18.8811,18.855,18.8811,82300.0
2014-11-21 15:30:00,21.72,21.73,21.69,21.7,139900.0,18.8811,18.8898,18.855,18.8637,139900.0
2014-11-21 15:40:00,21.7,21.71,21.67,21.67,239300.0,18.8637,18.8724,18.8376,18.8376,239300.0
2014-11-21 15:50:00,21.68,21.69,21.67,21.67,592600.0,18.8463,18.855,18.8376,18.8376,592600.0
2014-11-24 09:30:00,21.65,21.9,21.65,21.87,262600.0,18.8202,19.0376,18.8202,19.0115,262600.0
2014-11-24 09:40:00,21.85,21.87,21.75,21.79,66600.0,18.9941,19.0115,18.9072,18.942,66600.0
2014-11-24 09:50:00,21.79,21.84,21.78,21.82,90400.0,18.942,18.9854,18.9333,18.968,90400.0
2014-11-24 10:00:00,21.83,21.86,21.81,21.85,111500.0,18.9767,19.0028,18.9593,18.9941,111500.0
2014-11-24 10:10:00,21.85,21.88,21.81,21.88,232700.0,18.9941,19.0202,18.9593,19.0202,232700.0
2014-11-24 10:20:00,21.88,21.92,21.85,21.91,102400.0,19.0202,19.055,18.9941,19.0463,102400.0
2014-11-24 10:30:00,21.91,21.91,21.82,21.83,84500.0,19.0463,19.0463,18.968,18.9767,84500.0
2014-11-24 10:40:00,21.83,21.85,21.75,21.76,90400.0,18.9767,18.9941,18.9072,18.9159,90400.0
2014-11-24 10:50:00,21.76,21.81,21.75,21.8,60700.0,18.9159,18.9593,18.9072,18.9506,60700.0
2014-11-24 11:00:00,21.8,21.8,21.74,21.75,55300.0,18.9506,18.9506,18.8985,18.9072,55300.0
2014-11-24 11:10:00,21.75,21.76,21.71,21.73,91000.0,18.9072,18.9159,18.8724,18.8898,91000.0
2014-11-24 11:20:00,21.72,21.73,21.7,21.71,157400.0,18.8811,18.8898,18.8637,18.8724,157400.0
2014-11-24 11:30:00,21.71,21.73,21.69,21.69,122300.0,18.8724,18.8898,18.855,18.855,122300.0
2014-11-24 11:40:00,21.7,21.7,21.64,21.65,168500.0,18.8637,18.8637,18.8116,18.8202,168500.0
2014-11-24 11:50:00,21.66,21.66,21.65,21.65,200900.0,18.8289,18.8289,18.8202,18.8202,200900.0
2014-11-24 12:00:00,21.66,21.66,21.62,21.62,78900.0,18.8289,18.8289,18.7942,18.7942,78900.0
2014-11-24 12:10:00,21.62,21.63,21.61,21.61,62000.0,18.7942,18.8029,18.7855,18.7855,62000.0
2014-11-24 12:20:00,21.62,21.62,21.61,21.62,140600.0,18.7942,18.7942,18.7855,18.7942,140600.0
2014-11-24 12:30:00,21.61,21.62,21.59,21.59,117100.0,18.7855,18.7942,18.7681,18.7681,117100.0
2014-11-24 12:40:00,21.59,21.6,21.57,21.6,58900.0,18.7681,18.7768,18.7507,18.7768,58900.0
2014-11-24 12:50:00,21.6,21.62,21.59,21.62,60500.0,18.7768,18.7942,18.7681,18.7942,60500.0
2014-11-24 13:00:00,21.62,21.66,21.61,21.66,70300.0,18.7942,18.8289,18.7855,18.8289,70300.0
2014-11-24 13:10:00,21.65,21.66,21.62,21.63,70000.0,18.8202,18.8289,18.7942,18.8029,70000.0
2014-11-24 13:20:00,21.63,21.65,21.63,21.64,54300.0,18.8029,18.8202,18.8029,18.8116,54300.0
2014-11-24 13:30:00,21.64,21.65,21.6,21.61,95200.0,18.8116,18.8202,18.7768,18.7855,95200.0
2014-11-24 13:40:00,21.62,21.62,21.58,21.6,182900.0,18.7942,18.7942,18.7594,18.7768,182900.0
2014-11-24 13:50:00,21.6,21.6,21.56,21.57,339800.0,18.7768,18.7768,18.742,18.7507,339800.0
2014-11-24 14:00:00,21.58,21.66,21.57,21.66,354700.0,18.7594,18.8289,18.7507,18.8289,354700.0
2014-11-24 14:10:00,21.66,21.69,21.65,21.67,161700.0,18.8289,18.855,18.8202,18.8376,161700.0
2014-11-24 14:20:00,21.68,21.68,21.66,21.67,54100.0,18.8463,18.8463,18.8289,18.8376,54100.0
2014-11-24 14:30:00,21.67,21.67,21.62,21.63,64500.0,18.8376,18.8376,18.7942,18.8029,64500.0
2014-11-24 14:40:00,21.63,21.71,21.62,21.71,79100.0,18.8029,18.8724,18.7942,18.8724,79100.0
2014-11-24 14:50:00,21.71,21.71,21.67,21.68,79900.0,18.8724,18.8724,18.8376,18.8463,79900.0
2014-11-24 15:00:00,21.68,21.68,21.64,21.64,85900.0,18.8463,18.8463,18.8116,18.8116,85900.0
2014-11-24 15:10:00,21.64,21.65,21.6,21.61,188100.0,18.8116,18.8202,18.7768,18.7855,188100.0
2014-11-24 15:20:00,21.61,21.62,21.59,21.6,372500.0,18.7855,18.7942,18.7681,18.7768,372500.0
2014-11-24 15:30:00,21.6,21.61,21.59,21.6,108800.0,18.7768,18.7855,18.7681,18.7768,108800.0
2014-11-24 15:40:00,21.6,21.61,21.59,21.61,210300.0,18.7768,18.7855,18.7681,18.7855,210300.0
2014-11-24 15:50:00,21.61,21.61,21.58,21.58,474400.0,18.7855,18.7855,18.7594,18.7594,474400.0
2014-11-25 09:30:00,21.61,21.84,21.61,21.82,114000.0,18.7855,18.9854,18.7855,18.968,114000.0
2014-11-25 09:40:00,21.82,21.82,21.71,21.71,105800.0,18.968,18.968,18.8724,18.8724,105800.0
2014-11-25 09:50:00,21.71,21.72,21.6,21.63,118500.0,18.8724,18.8811,18.7768,18.8029,118500.0
2014-11-25 10:00:00,21.63,21.63,21.53,21.54,94500.0,18.8029,18.8029,18.7159,18.7246,94500.0
2014-11-25 10:10:00,21.54,21.63,21.54,21.61,87400.0,18.7246,18.8029,18.7246,18.7855,87400.0
2014-11-25 10:20:00,21.61,21.63,21.52,21.61,69800.0,18.7855,18.8029,18.7072,18.7855,69800.0
2014-11-25 10:30:00,21.61,21.63,21.53,21.55,81200.0,18.7855,18.8029,18.7159,18.7333,81200.0
2014-11-25 10:40:00,21.54,21.56,21.48,21.48,108100.0,18.7246,18.742,18.6725,18.6725,108100.0
2014-11-25 10:50:00,21.48,21.49,21.43,21.45,78800.0,18.6725,18.6812,18.629,18.6464,78800.0
2014-11-25 11:00:00,21.46,21.47,21.41,21.42,69700.0,18.6551,18.6638,18.6116,18.6203,69700.0
2014-11-25 11:10:00,21.42,21.48,21.42,21.48,54200.0,18.6203,18.6725,18.6203,18.6725,54200.0
2014-11-25 11:20:00,21.47,21.49,21.45,21.48,145500.0,18.6638,18.6812,18.6464,18.6725,145500.0
2014-11-25 11:30:00,21.48,21.56,21.48,21.5,99000.0,18.6725,18.742,18.6725,18.6899,99000.0
2014-11-25 11:40:00,21.5,21.51,21.46,21.51,54300.0,18.6899,18.6985,18.6551,18.6985,54300.0
2014-11-25 11:50:00,21.5,21.51,21.47,21.48,120200.0,18.6899,18.6985,18.6638,18.6725,120200.0
2014-11-25 12:00:00,21.49,21.5,21.47,21.5,35500.0,18.6812,18.6899,18.6638,18.6899,35500.0
2014-11-25 12:10:00,21.49,21.51,21.47,21.5,59100.0,18.6812,18.6985,18.6638,18.6899,59100.0
2014-11-25 12:20:00,21.5,21.5,21.47,21.49,49400.0,18.6899,18.6899,18.6638,18.6812,49400.0
2014-11-25 12:30:00,21.5,21.5,21.45,21.48,42000.0,18.6899,18.6899,18.6464,18.6725,42000.0
2014-11-25 12:40:00,21.49,21.57,21.49,21.57,50700.0,18.6812,18.7507,18.6812,18.7507,50700.0
2014-11-25 12:50:00,21.56,21.59,21.55,21.58,25300.0,18.742,18.7681,18.7333,18.7594,25300.0
2014-11-25 13:00:00,21.57,21.58,21.55,21.57,76200.0,18.7507,18.7594,18.7333,18.7507,76200.0
2014-11-25 13:10:00,21.57,21.59,21.56,21.58,35300.0,18.7507,18.7681,18.742,18.7594,35300.0
2014-11-25 13:20:00,21.58,21.6,21.57,21.58,38400.0,18.7594,18.7768,18.7507,18.7594,38400.0
2014-11-25 13:30:00,21.57,21.58,21.56,21.56,36600.0,18.7507,18.7594,18.742,18.742,36600.0
2014-11-25 13:40:00,21.56,21.58,21.56,21.57,37000.0,18.742,18.7594,18.742,18.7507,37000.0
2014-11-25 13:50:00,21.57,21.58,21.55,21.55,43200.0,18.7507,18.7594,18.7333,18.7333,43200.0
2014-11-25 14:00:00,21.55,21.55,21.5,21.51,71100.0,18.7333,18.7333,18.6899,18.6985,71100.0
2014-11-25 14:10:00,21.51,21.54,21.5,21.52,48500.0,18.6985,18.7246,18.6899,18.7072,48500.0
2014-11-25 14:20:00,21.52,21.54,21.51,21.52,44100.0,18.7072,18.7246,18.6985,18.7072,44100.0
2014-11-25 14:30:00,21.53,21.53,21.51,21.52,48500.0,18.7159,18.7159,18.6985,18.7072,48500.0
2014-11-25 14:40:00,21.52,21.52,21.46,21.47,63200.0,18.7072,18.7072,18.6551,18.6638,63200.0
2014-11-25 14:50:00,21.46,21.5,21.46,21.5,68100.0,18.6551,18.6899,18.6551,18.6899,68100.0
2014-11-25 15:00:00,21.5,21.52,21.47,21.47,94800.0,18.6899,18.7072,18.6638,18.6638,94800.0
2014-11-25 15:10:00,21.47,21.51,21.47,21.51,83300.0,18.6638,18.6985,18.6638,18.6985,83300.0
2014-11-25 15:20:00,21.51,21.54,21.48,21.54,129800.0,18.6985,18.7246,18.6725,18.7246,129800.0
2014-11-25 15:30:00,21.54,21.54,21.51,21.52,120600.0,18.7246,18.7246,18.6985,18.7072,120600.0
2014-11-25 15:40:00,21.51,21.52,21.47,21.47,198700.0,18.6985,18.7072,18.6638,18.6638,198700.0
2014-11-25 15:50:00,21.47,21.48,21.43,21.45,350500.0,18.6638,18.6725,18.629,18.6464,350500.0
2014-11-26 09:30:00,21.51,21.56,21.27,21.31,208800.0,18.6985,18.742,18.4899,18.5247,208800.0
2014-11-26 09:40:00,21.3,21.3,21.19,21.26,197500.0,18.516,18.516,18.4204,18.4812,197500.0
2014-11-26 09:50:00,21.26,21.32,21.21,21.32,66000.0,18.4812,18.5334,18.4378,18.5334,66000.0
2014-11-26 10:00:00,21.31,21.4,21.16,21.39,195500.0,18.5247,18.6029,18.3943,18.5942,195500.0
2014-11-26 10:10:00,21.39,21.47,21.39,21.46,97900.0,18.5942,18.6638,18.5942,18.6551,97900.0
2014-11-26 10:20:00,21.46,21.49,21.44,21.44,107800.0,18.6551,18.6812,18.6377,18.6377,107800.0
2014-11-26 10:30:00,21.45,21.46,21.38,21.38,59000.0,18.6464,18.6551,18.5855,18.5855,59000.0
2014-11-26 10:40:00,21.39,21.44,21.38,21.41,47600.0,18.5942,18.6377,18.5855,18.6116,47600.0
2014-11-26 10:50:00,21.41,21.43,21.36,21.42,50000.0,18.6116,18.629,18.5682,18.6203,50000.0
2014-11-26 11:00:00,21.42,21.43,21.33,21.33,37500.0,18.6203,18.629,18.5421,18.5421,37500.0
2014-11-26 11:10:00,21.34,21.4,21.34,21.38,43800.0,18.5508,18.6029,18.5508,18.5855,43800.0
2014-11-26 11:20:00,21.39,21.4,21.36,21.38,37700.0,18.5942,18.6029,18.5682,18.5855,37700.0
2014-11-26 11:30:00,21.38,21.41,21.36,21.39,30300.0,18.5855,18.6116,18.5682,18.5942,30300.0
2014-11-26 11:40:00,21.39,21.41,21.38,21.39,30700.0,18.5942,18.6116,18.5855,18.5942,30700.0
2014-11-26 11:50:00,21.38,21.4,21.33,21.36,49000.0,18.5855,18.6029,18.5421,18.5682,49000.0
2014-11-26 12:00:00,21.36,21.38,21.35,21.37,18700.0,18.5682,18.5855,18.5595,18.5768,18700.0
2014-11-26 12:10:00,21.36,21.37,21.33,21.35,38900.0,18.5682,18.5768,18.5421,18.5595,38900.0
2014-11-26 12:20:00,21.35,21.35,21.3,21.3,28700.0,18.5595,18.5595,18.516,18.516,28700.0
2014-11-26 12:30:00,21.31,21.34,21.29,21.3,44900.0,18.5247,18.5508,18.5073,18.516,44900.0
2014-11-26 12:40:00,21.3,21.32,21.28,21.3,41800.0,18.516,18.5334,18.4986,18.516,41800.0
2014-11-26 12:50:00,21.29,21.3,21.27,21.3,119500.0,18.5073,18.516,18.4899,18.516,119500.0
2014-11-26 13:00:00,21.3,21.34,21.3,21.34,32400.0,18.516,18.5508,18.516,18.5508,32400.0
2014-11-26 13:10:00,21.34,21.36,21.33,21.35,31200.0,18.5508,18.5682,18.5421,18.5595,31200.0
2014-11-26 13:20:00,21.35,21.37,21.34,21.37,27400.0,18.5595,18.5768,18.5508,18.5768,27400.0
2014-11-26 13:30:00,21.36,21.4,21.36,21.39,23700.0,18.5682,18.6029,18.5682,18.5942,23700.0
2014-11-26 13:40:00,21.38,21.41,21.37,21.39,24500.0,18.5855,18.6116,18.5768,18.5942,24500.0
2014-11-26 13:50:00,21.39,21.4,21.37,21.4,22800.0,18.5942,18.6029,18.5768,18.6029,22800.0
2014-11-26 14:00:00,21.39,21.41,21.37,21.37,23800.0,18.5942,18.6116,18.5768,18.5768,23800.0
2014-11-26 14:10:00,21.38,21.4,21.35,21.37,21500.0,18.5855,18.6029,18.5595,18.5768,21500.0
2014-11-26 14:20:00,21.37,21.38,21.35,21.35,24600.0,18.5768,18.5855,18.5595,18.5595,24600.0
2014-11-26 14:30:00,21.35,21.39,21.35,21.36,28200.0,18.5595,18.5942,18.5595,18.5682,28200.0
2014-11-26 14:40:00,21.36,21.41,21.36,21.41,29600.0,18.5682,18.6116,18.5682,18.6116,29600.0
2014-11-26 14:50:00,21.41,21.42,21.4,21.41,20100.0,18.6116,18.6203,18.6029,18.6116,20100.0
2014-11-26 15:00:00,21.4,21.41,21.4,21.41,18900.0,18.6029,18.6116,18.6029,18.6116,18900.0
2014-11-26 15:10:00,21.4,21.44,21.4,21.44,37400.0,18.6029,18.6377,18.6029,18.6377,37400.0
2014-11-26 15:20:00,21.44,21.46,21.43,21.43,52500.0,18.6377,18.6551,18.629,18.629,52500.0
2014-11-26 15:30:00,21.44,21.44,21.41,21.44,190000.0,18.6377,18.6377,18.6116,18.6377,190000.0
2014-11-26 15:40:00,21.43,21.49,21.43,21.47,179400.0,18.629,18.6812,18.629,18.6638,179400.0
2014-11-26 15:50:00,21.47,21.5,21.46,21.49,505900.0,18.6638,18.6899,18.6551,18.6812,505900.0
2014-11-28 09:30:00,21.54,21.55,21.37,21.49,128700.0,18.7246,18.7333,18.5768,18.6812,128700.0
2014-11-28 09:40:00,21.51,21.52,21.43,21.43,87300.0,18.6985,18.7072,18.629,18.629,87300.0
2014-11-28 09:50:00,21.43,21.56,21.42,21.47,58500.0,18.629,18.742,18.6203,18.6638,58500.0
2014-11-28 10:00:00,21.47,21.49,21.44,21.47,53000.0,18.6638,18.6812,18.6377,18.6638,53000.0
2014-11-28 10:10:00,21.48,21.55,21.48,21.5,129700.0,18.6725,18.7333,18.6725,18.6899,129700.0
2014-11-28 10:20:00,21.49,21.53,21.45,21.48,42600.0,18.6812,18.7159,18.6464,18.6725,42600.0
2014-11-28 10:30:00,21.47,21.6,21.47,21.58,94500.0,18.6638,18.7768,18.6638,18.7594,94500.0
2014-11-28 10:40:00,21.59,21.62,21.58,21.58,74100.0,18.7681,18.7942,18.7594,18.7594,74100.0
2014-11-28 10:50:00,21.59,21.63,21.58,21.61,58300.0,18.7681,18.8029,18.7594,18.7855,58300.0
2014-11-28 11:00:00,21.6,21.68,21.58,21.68,58400.0,18.7768,18.8463,18.7594,18.8463,58400.0
2014-11-28 11:10:00,21.68,21.74,21.68,21.68,47100.0,18.8463,18.8985,18.8463,18.8463,47100.0
2014-11-28 11:20:00,21.68,21.74,21.68,21.7,58900.0,18.8463,18.8985,18.8463,18.8637,58900.0
2014-11-28 11:30:00,21.7,21.72,21.67,21.7,46800.0,18.8637,18.8811,18.8376,18.8637,46800.0
2014-11-28 11:40:00,21.7,21.7,21.67,21.68,36400.0,18.8637,18.8637,18.8376,18.8463,36400.0
2014-11-28 11:50:00,21.69,21.74,21.68,21.71,42900.0,18.855,18.8985,18.8463,18.8724,42900.0
2014-11-28 12:00:00,21.71,21.73,21.65,21.65,52900.0,18.8724,18.8898,18.8202,18.8202,52900.0
2014-11-28 12:10:00,21.66,21.66,21.59,21.6,104200.0,18.8289,18.8289,18.7681,18.7768,104200.0
2014-11-28 12:20:00,21.6,21.6,21.56,21.57,60200.0,18.7768,18.7768,18.742,18.7507,60200.0
2014-11-28 12:30:00,21.57,21.61,21.56,21.6,76700.0,18.7507,18.7855,18.742,18.7768,76700.0
2014-11-28 12:40:00,21.6,21.64,21.6,21.63,91900.0,18.7768,18.8116,18.7768,18.8029,91900.0
2014-11-28 12:50:00,21.63,21.64,21.61,21.64,223500.0,18.8029,18.8116,18.7855,18.8116,223500.0
2014-12-01 09:30:00,21.61,21.66,21.5,21.63,170200.0,18.7855,18.8289,18.6899,18.8029,170200.0
2014-12-01 09:40:00,21.63,21.63,21.52,21.6,210000.0,18.8029,18.8029,18.7072,18.7768,210000.0
2014-12-01 09:50:00,21.59,21.65,21.59,21.64,323700.0,18.7681,18.8202,18.7681,18.8116,323700.0
2014-12-01 10:00:00,21.64,21.7,21.57,21.59,966200.0,18.8116,18.8637,18.7507,18.7681,966200.0
2014-12-01 10:10:00,21.59,21.67,21.58,21.64,265700.0,18.7681,18.8376,18.7594,18.8116,265700.0
2014-12-01 10:20:00,21.65,21.69,21.63,21.68,193600.0,18.8202,18.855,18.8029,18.8463,193600.0
2014-12-01 10:30:00,21.68,21.69,21.64,21.66,110200.0,18.8463,18.855,18.8116,18.8289,110200.0
2014-12-01 10:40:00,21.66,21.69,21.63,21.64,108200.0,18.8289,18.855,18.8029,18.8116,108200.0
2014-12-01 10:50:00,21.63,21.64,21.57,21.59,83900.0,18.8029,18.8116,18.7507,18.7681,83900.0
2014-12-01 11:00:00,21.59,21.68,21.58,21.68,93200.0,18.7681,18.8463,18.7594,18.8463,93200.0
2014-12-01 11:10:00,21.67,21.76,21.67,21.75,107300.0,18.8376,18.9159,18.8376,18.9072,107300.0
2014-12-01 11:20:00,21.75,21.75,21.71,21.71,159100.0,18.9072,18.9072,18.8724,18.8724,159100.0
2014-12-01 11:30:00,21.72,21.72,21.63,21.64,76300.0,18.8811,18.8811,18.8029,18.8116,76300.0
2014-12-01 11:40:00,21.64,21.72,21.63,21.71,108300.0,18.8116,18.8811,18.8029,18.8724,108300.0
2014-12-01 11:50:00,21.71,21.73,21.69,21.7,128700.0,18.8724,18.8898,18.855,18.8637,128700.0
2014-12-01 12:00:00,21.71,21.74,21.71,21.73,101400.0,18.8724,18.8985,18.8724,18.8898,101400.0
2014-12-01 12:10:00,21.72,21.77,21.72,21.76,107200.0,18.8811,18.9246,18.8811,18.9159,107200.0
2014-12-01 12:20:00,21.76,21.78,21.75,21.77,90100.0,18.9159,18.9333,18.9072,18.9246,90100.0
2014-12-01 12:30:00,21.76,21.81,21.76,21.79,94400.0,18.9159,18.9593,18.9159,18.942,94400.0
2014-12-01 12:40:00,21.8,21.81,21.78,21.8,96100.0,18.9506,18.9593,18.9333,18.9506,96100.0
2014-12-01 12:50:00,21.8,21.83,21.78,21.83,54600.0,18.9506,18.9767,18.9333,18.9767,54600.0
2014-12-01 13:00:00,21.82,21.85,21.81,21.82,94600.0,18.968,18.9941,18.9593,18.968,94600.0
2014-12-01 13:10:00,21.82,21.86,21.81,21.85,76400.0,18.968,19.0028,18.9593,18.9941,76400.0
2014-12-01 13:20:00,21.86,21.87,21.85,21.87,47500.0,19.0028,19.0115,18.9941,19.0115,47500.0
2014-12-01 13:30:00,21.87,21.88,21.85,21.87,120900.0,19.0115,19.0202,18.9941,19.0115,120900.0
2014-12-01 13:40:00,21.88,21.89,21.84,21.88,124400.0,19.0202,19.0289,18.9854,19.0202,124400.0
2014-12-01 13:50:00,21.88,21.88,21.82,21.82,42200.0,19.0202,19.0202,18.968,18.968,42200.0
2014-12-01 14:00:00,21.82,21.84,21.73,21.74,78000.0,18.968,18.9854,18.8898,18.8985,78000.0
2014-12-01 14:10:00,21.73,21.77,21.72,21.76,73400.0,18.8898,18.9246,18.8811,18.9159,73400.0
2014-12-01 14:20:00,21.77,21.77,21.73,21.75,84900.0,18.9246,18.9246,18.8898,18.9072,84900.0
2014-12-01 14:30:00,21.74,21.77,21.72,21.77,53700.0,18.8985,18.9246,18.8811,18.9246,53700.0
2014-12-01 14:40:00,21.76,21.79,21.73,21.73,78400.0,18.9159,18.942,18.8898,18.8898,78400.0
2014-12-01 14:50:00,21.74,21.74,21.68,21.69,37100.0,18.8985,18.8985,18.8463,18.855,37100.0
2014-12-01 15:00:00,21.68,21.68,21.65,21.67,92700.0,18.8463,18.8463,18.8202,18.8376,92700.0
2014-12-01 15:10:00,21.67,21.69,21.66,21.68,132800.0,18.8376,18.855,18.8289,18.8463,132800.0
2014-12-01 15:20:00,21.69,21.69,21.64,21.65,75200.0,18.855,18.855,18.8116,18.8202,75200.0
2014-12-01 15:30:00,21.65,21.65,21.61,21.62,179700.0,18.8202,18.8202,18.7855,18.7942,179700.0
2014-12-01 15:40:00,21.62,21.66,21.61,21.66,179000.0,18.7942,18.8289,18.7855,18.8289,179000.0
2014-12-01 15:50:00,21.66,21.69,21.64,21.68,441300.0,18.8289,18.855,18.8116,18.8463,441300.0
2014-12-02 09:30:00,21.76,21.92,21.68,21.89,347800.0,18.9159,19.055,18.8463,19.0289,347800.0
2014-12-02 09:40:00,21.89,21.89,21.6,21.6,136500.0,19.0289,19.0289,18.7768,18.7768,136500.0
2014-12-02 09:50:00,21.61,21.72,21.6,21.7,155000.0,18.7855,18.8811,18.7768,18.8637,155000.0
2014-12-02 10:00:00,21.7,21.81,21.66,21.81,86600.0,18.8637,18.9593,18.8289,18.9593,86600.0
2014-12-02 10:10:00,21.8,21.81,21.74,21.75,83600.0,18.9506,18.9593,18.8985,18.9072,83600.0
2014-12-02 10:20:00,21.75,21.76,21.62,21.64,129600.0,18.9072,18.9159,18.7942,18.8116,129600.0
2014-12-02 10:30:00,21.64,21.74,21.64,21.71,60500.0,18.8116,18.8985,18.8116,18.8724,60500.0
2014-12-02 10:40:00,21.71,21.72,21.69,21.71,49900.0,18.8724,18.8811,18.855,18.8724,49900.0
2014-12-02 10:50:00,21.71,21.77,21.7,21.76,155100.0,18.8724,18.9246,18.8637,18.9159,155100.0
2014-12-02 11:00:00,21.76,21.78,21.74,21.77,70500.0,18.9159,18.9333,18.8985,18.9246,70500.0
2014-12-02 11:10:00,21.77,21.78,21.74,21.74,91700.0,18.9246,18.9333,18.8985,18.8985,91700.0
2014-12-02 11:20:00,21.74,21.75,21.69,21.7,75800.0,18.8985,18.9072,18.855,18.8637,75800.0
2014-12-02 11:30:00,21.71,21.71,21.7,21.71,44500.0,18.8724,18.8724,18.8637,18.8724,44500.0
2014-12-02 11:40:00,21.71,21.71,21.68,21.69,68800.0,18.8724,18.8724,18.8463,18.855,68800.0
2014-12-02 11:50:00,21.69,21.71,21.67,21.7,57000.0,18.855,18.8724,18.8376,18.8637,57000.0
2014-12-02 12:00:00,21.71,21.71,21.67,21.69,211100.0,18.8724,18.8724,18.8376,18.855,211100.0
2014-12-02 12:10:00,21.68,21.72,21.67,21.71,66100.0,18.8463,18.8811,18.8376,18.8724,66100.0
2014-12-02 12:20:00,21.71,21.72,21.67,21.68,93300.0,18.8724,18.8811,18.8376,18.8463,93300.0
2014-12-02 12:30:00,21.67,21.69,21.67,21.68,54600.0,18.8376,18.855,18.8376,18.8463,54600.0
2014-12-02 12:40:00,21.68,21.68,21.66,21.67,46000.0,18.8463,18.8463,18.8289,18.8376,46000.0
2014-12-02 12:50:00,21.67,21.68,21.66,21.68,47700.0,18.8376,18.8463,18.8289,18.8463,47700.0
2014-12-02 13:00:00,21.68,21.69,21.66,21.67,68200.0,18.8463,18.855,18.8289,18.8376,68200.0
2014-12-02 13:10:00,21.68,21.7,21.67,21.7,51000.0,18.8463,18.8637,18.8376,18.8637,51000.0
2014-12-02 13:20:00,21.7,21.71,21.68,21.71,86600.0,18.8637,18.8724,18.8463,18.8724,86600.0
2014-12-02 13:30:00,21.71,21.71,21.68,21.7,44300.0,18.8724,18.8724,18.8463,18.8637,44300.0
2014-12-02 13:40:00,21.7,21.71,21.67,21.68,86200.0,18.8637,18.8724,18.8376,18.8463,86200.0
2014-12-02 13:50:00,21.68,21.68,21.62,21.63,131900.0,18.8463,18.8463,18.7942,18.8029,131900.0
2014-12-02 14:00:00,21.64,21.66,21.63,21.64,144800.0,18.8116,18.8289,18.8029,18.8116,144800.0
2014-12-02 14:10:00,21.64,21.65,21.63,21.64,100400.0,18.8116,18.8202,18.8029,18.8116,100400.0
2014-12-02 14:20:00,21.64,21.65,21.62,21.63,131800.0,18.8116,18.8202,18.7942,18.8029,131800.0
2014-12-02 14:30:00,21.63,21.63,21.61,21.62,110300.0,18.8029,18.8029,18.7855,18.7942,110300.0
2014-12-02 14:40:00,21.63,21.7,21.62,21.7,106000.0,18.8029,18.8637,18.7942,18.8637,106000.0
2014-12-02 14:50:00,21.7,21.74,21.68,21.74,266800.0,18.8637,18.8985,18.8463,18.8985,266800.0
2014-12-02 15:00:00,21.74,21.78,21.73,21.78,63900.0,18.8985,18.9333,18.8898,18.9333,63900.0
2014-12-02 15:10:00,21.78,21.8,21.77,21.79,110300.0,18.9333,18.9506,18.9246,18.942,110300.0
2014-12-02 15:20:00,21.79,21.79,21.73,21.73,77900.0,18.942,18.942,18.8898,18.8898,77900.0
2014-12-02 15:30:00,21.74,21.76,21.7,21.71,143000.0,18.8985,18.9159,18.8637,18.8724,143000.0
2014-12-02 15:40:00,21.71,21.71,21.66,21.67,341000.0,18.8724,18.8724,18.8289,18.8376,341000.0
2014-12-02 15:50:00,21.67,21.69,21.65,21.68,395900.0,18.8376,18.855,18.8202,18.8463,395900.0
2014-12-03 09:30:00,21.62,21.86,21.62,21.84,126000.0,18.7942,19.0028,18.7942,18.9854,126000.0
2014-12-03 09:40:00,21.84,21.88,21.82,21.87,63100.0,18.9854,19.0202,18.968,19.0115,63100.0
2014-12-03 09:50:00,21.87,21.91,21.82,21.85,126100.0,19.0115,19.0463,18.968,18.9941,126100.0
2014-12-03 10:00:00,21.84,21.91,21.83,21.9,177300.0,18.9854,19.0463,18.9767,19.0376,177300.0
2014-12-03 10:10:00,21.9,21.95,21.89,21.93,114100.0,19.0376,19.081,19.0289,19.0637,114100.0
2014-12-03 10:20:00,21.94,21.99,21.92,21.98,87600.0,19.0723,19.1158,19.055,19.1071,87600.0
2014-12-03 10:30:00,21.97,22.0,21.96,21.99,165900.0,19.0984,19.1245,19.0897,19.1158,165900.0
2014-12-03 10:40:00,21.99,22.03,21.99,22.03,210300.0,19.1158,19.1506,19.1158,19.1506,210300.0
2014-12-03 10:50:00,22.03,22.03,21.96,21.99,153000.0,19.1506,19.1506,19.0897,19.1158,153000.0
2014-12-03 11:00:00,21.98,22.0,21.95,21.97,185900.0,19.1071,19.1245,19.081,19.0984,185900.0
2014-12-03 11:10:00,21.96,21.97,21.84,21.85,138500.0,19.0897,19.0984,18.9854,18.9941,138500.0
2014-12-03 11:20:00,21.85,21.86,21.8,21.83,123700.0,18.9941,19.0028,18.9506,18.9767,123700.0
2014-12-03 11:30:00,21.83,21.85,21.81,21.85,87900.0,18.9767,18.9941,18.9593,18.9941,87900.0
2014-12-03 11:40:00,21.85,21.86,21.77,21.78,97200.0,18.9941,19.0028,18.9246,18.9333,97200.0
2014-12-03 11:50:00,21.77,21.79,21.77,21.77,99000.0,18.9246,18.942,18.9246,18.9246,99000.0
2014-12-03 12:00:00,21.78,21.8,21.75,21.8,161200.0,18.9333,18.9506,18.9072,18.9506,161200.0
2014-12-03 12:10:00,21.81,21.81,21.79,21.8,44300.0,18.9593,18.9593,18.942,18.9506,44300.0
2014-12-03 12:20:00,21.79,21.8,21.79,21.8,20000.0,18.942,18.9506,18.942,18.9506,20000.0
2014-12-03 12:30:00,21.8,21.8,21.75,21.75,44200.0,18.9506,18.9506,18.9072,18.9072,44200.0
2014-12-03 12:40:00,21.75,21.77,21.75,21.77,92100.0,18.9072,18.9246,18.9072,18.9246,92100.0
2014-12-03 12:50:00,21.77,21.78,21.76,21.78,63800.0,18.9246,18.9333,18.9159,18.9333,63800.0
2014-12-03 13:00:00,21.78,21.83,21.77,21.83,148400.0,18.9333,18.9767,18.9246,18.9767,148400.0
2014-12-03 13:10:00,21.83,21.84,21.83,21.84,24800.0,18.9767,18.9854,18.9767,18.9854,24800.0
2014-12-03 13:20:00,21.84,21.84,21.81,21.82,62000.0,18.9854,18.9854,18.9593,18.968,62000.0
2014-12-03 13:30:00,21.82,21.82,21.75,21.78,77100.0,18.968,18.968,18.9072,18.9333,77100.0
2014-12-03 13:40:00,21.78,21.79,21.72,21.75,220000.0,18.9333,18.942,18.8811,18.9072,220000.0
2014-12-03 13:50:00,21.75,21.77,21.74,21.76,86700.0,18.9072,18.9246,18.8985,18.9159,86700.0
2014-12-03 14:00:00,21.76,21.8,21.75,21.77,71600.0,18.9159,18.9506,18.9072,18.9246,71600.0
2014-12-03 14:10:00,21.78,21.79,21.71,21.72,203800.0,18.9333,18.942,18.8724,18.8811,203800.0
2014-12-03 14:20:00,21.73,21.74,21.71,21.72,51600.0,18.8898,18.8985,18.8724,18.8811,51600.0
2014-12-03 14:30:00,21.73,21.74,21.7,21.7,54000.0,18.8898,18.8985,18.8637,18.8637,54000.0
2014-12-03 14:40:00,21.71,21.73,21.7,21.71,42500.0,18.8724,18.8898,18.8637,18.8724,42500.0
2014-12-03 14:50:00,21.71,21.74,21.7,21.7,76900.0,18.8724,18.8985,18.8637,18.8637,76900.0
2014-12-03 15:00:00,21.71,21.71,21.67,21.68,97000.0,18.8724,18.8724,18.8376,18.8463,97000.0
2014-12-03 15:10:00,21.68,21.68,21.65,21.65,84100.0,18.8463,18.8463,18.8202,18.8202,84100.0
2014-12-03 15:20:00,21.66,21.66,21.61,21.63,256200.0,18.8289,18.8289,18.7855,18.8029,256200.0
2014-12-03 15:30:00,21.62,21.64,21.61,21.63,468000.0,18.7942,18.8116,18.7855,18.8029,468000.0
2014-12-03 15:40:00,21.62,21.65,21.52,21.53,924300.0,18.7942,18.8202,18.7072,18.7159,924300.0
2014-12-03 15:50:00,21.54,21.59,21.45,21.46,1557900.0,18.7246,18.7681,18.6464,18.6551,1557900.0
2014-12-04 09:30:00,21.48,21.54,21.36,21.44,204300.0,18.6725,18.7246,18.5682,18.6377,204300.0
2014-12-04 09:40:00,21.44,21.53,21.4,21.53,147300.0,18.6377,18.7159,18.6029,18.7159,147300.0
2014-12-04 09:50:00,21.52,21.6,21.5,21.6,132700.0,18.7072,18.7768,18.6899,18.7768,132700.0
2014-12-04 10:00:00,21.59,21.72,21.59,21.64,166900.0,18.7681,18.8811,18.7681,18.8116,166900.0
2014-12-04 10:10:00,21.64,21.68,21.61,21.67,108300.0,18.8116,18.8463,18.7855,18.8376,108300.0
2014-12-04 10:20:00,21.67,21.71,21.65,21.69,100600.0,18.8376,18.8724,18.8202,18.855,100600.0
2014-12-04 10:30:00,21.69,21.7,21.6,21.63,95600.0,18.855,18.8637,18.7768,18.8029,95600.0
2014-12-04 10:40:00,21.63,21.65,21.6,21.61,103100.0,18.8029,18.8202,18.7768,18.7855,103100.0
2014-12-04 10:50:00,21.61,21.68,21.6,21.65,110800.0,18.7855,18.8463,18.7768,18.8202,110800.0
2014-12-04 11:00:00,21.65,21.71,21.64,21.71,176300.0,18.8202,18.8724,18.8116,18.8724,176300.0
2014-12-04 11:10:00,21.71,21.75,21.69,21.7,137700.0,18.8724,18.9072,18.855,18.8637,137700.0
2014-12-04 11:20:00,21.7,21.7,21.64,21.65,206000.0,18.8637,18.8637,18.8116,18.8202,206000.0
2014-12-04 11:30:00,21.66,21.71,21.64,21.7,129000.0,18.8289,18.8724,18.8116,18.8637,129000.0
2014-12-04 11:40:00,21.7,21.8,21.69,21.8,83100.0,18.8637,18.9506,18.855,18.9506,83100.0
2014-12-04 11:50:00,21.8,21.8,21.75,21.78,95800.0,18.9506,18.9506,18.9072,18.9333,95800.0
2014-12-04 12:00:00,21.78,21.81,21.77,21.81,64700.0,18.9333,18.9593,18.9246,18.9593,64700.0
2014-12-04 12:10:00,21.8,21.84,21.8,21.83,81700.0,18.9506,18.9854,18.9506,18.9767,81700.0
2014-12-04 12:20:00,21.83,21.88,21.82,21.87,85500.0,18.9767,19.0202,18.968,19.0115,85500.0
2014-12-04 12:30:00,21.87,21.97,21.86,21.87,147400.0,19.0115,19.0984,19.0028,19.0115,147400.0
2014-12-04 12:40:00,21.87,21.92,21.86,21.9,82000.0,19.0115,19.055,19.0028,19.0376,82000.0
2014-12-04 12:50:00,21.89,21.91,21.87,21.89,70600.0,19.0289,19.0463,19.0115,19.0289,70600.0
2014-12-04 13:00:00,21.89,21.94,21.84,21.86,108300.0,19.0289,19.0723,18.9854,19.0028,108300.0
2014-12-04 13:10:00,21.87,21.88,21.83,21.84,53500.0,19.0115,19.0202,18.9767,18.9854,53500.0
2014-12-04 13:20:00,21.83,21.89,21.83,21.89,68000.0,18.9767,19.0289,18.9767,19.0289,68000.0
2014-12-04 13:30:00,21.88,21.91,21.88,21.9,50100.0,19.0202,19.0463,19.0202,19.0376,50100.0
2014-12-04 13:40:00,21.9,21.92,21.86,21.91,85300.0,19.0376,19.055,19.0028,19.0463,85300.0
2014-12-04 13:50:00,21.91,21.94,21.87,21.87,96000.0,19.0463,19.0723,19.0115,19.0115,96000.0
2014-12-04 14:00:00,21.87,21.88,21.85,21.85,103500.0,19.0115,19.0202,18.9941,18.9941,103500.0
2014-12-04 14:10:00,21.86,21.86,21.82,21.84,113300.0,19.0028,19.0028,18.968,18.9854,113300.0
2014-12-04 14:20:00,21.84,21.86,21.81,21.82,72200.0,18.9854,19.0028,18.9593,18.968,72200.0
2014-12-04 14:30:00,21.82,21.82,21.75,21.76,127900.0,18.968,18.968,18.9072,18.9159,127900.0
2014-12-04 14:40:00,21.76,21.8,21.75,21.79,72300.0,18.9159,18.9506,18.9072,18.942,72300.0
2014-12-04 14:50:00,21.79,21.8,21.76,21.76,96600.0,18.942,18.9506,18.9159,18.9159,96600.0
2014-12-04 15:00:00,21.77,21.8,21.76,21.78,85900.0,18.9246,18.9506,18.9159,18.9333,85900.0
2014-12-04 15:10:00,21.78,21.8,21.74,21.74,157700.0,18.9333,18.9506,18.8985,18.8985,157700.0
2014-12-04 15:20:00,21.75,21.75,21.61,21.64,225700.0,18.9072,18.9072,18.7855,18.8116,225700.0
2014-12-04 15:30:00,21.63,21.67,21.62,21.66,250700.0,18.8029,18.8376,18.7942,18.8289,250700.0
2014-12-04 15:40:00,21.66,21.71,21.65,21.71,492100.0,18.8289,18.8724,18.8202,18.8724,492100.0
2014-12-04 15:50:00,21.71,21.74,21.71,21.73,656500.0,18.8724,18.8985,18.8724,18.8898,656500.0
2014-12-05 09:30:00,21.66,21.75,21.52,21.71,146300.0,18.8289,18.9072,18.7072,18.8724,146300.0
2014-12-05 09:40:00,21.71,21.71,21.55,21.65,250600.0,18.8724,18.8724,18.7333,18.8202,250600.0
2014-12-05 09:50:00,21.65,21.8,21.65,21.69,114900.0,18.8202,18.9506,18.8202,18.855,114900.0
2014-12-05 10:00:00,21.69,21.78,21.63,21.71,86200.0,18.855,18.9333,18.8029,18.8724,86200.0
2014-12-05 10:10:00,21.72,21.77,21.71,21.76,80400.0,18.8811,18.9246,18.8724,18.9159,80400.0
2014-12-05 10:20:00,21.76,21.76,21.66,21.71,63100.0,18.9159,18.9159,18.8289,18.8724,63100.0
2014-12-05 10:30:00,21.71,21.74,21.71,21.71,48600.0,18.8724,18.8985,18.8724,18.8724,48600.0
2014-12-05 10:40:00,21.71,21.76,21.71,21.71,78400.0,18.8724,18.9159,18.8724,18.8724,78400.0
2014-12-05 10:50:00,21.71,21.73,21.69,21.7,46800.0,18.8724,18.8898,18.855,18.8637,46800.0
2014-12-05 11:00:00,21.7,21.73,21.69,21.72,51000.0,18.8637,18.8898,18.855,18.8811,51000.0
2014-12-05 11:10:00,21.71,21.72,21.66,21.66,43400.0,18.8724,18.8811,18.8289,18.8289,43400.0
2014-12-05 11:20:00,21.66,21.73,21.66,21.73,62700.0,18.8289,18.8898,18.8289,18.8898,62700.0
2014-12-05 11:30:00,21.73,21.74,21.71,21.71,165300.0,18.8898,18.8985,18.8724,18.8724,165300.0
2014-12-05 11:40:00,21.71,21.73,21.66,21.68,46700.0,18.8724,18.8898,18.8289,18.8463,46700.0
2014-12-05 11:50:00,21.69,21.71,21.66,21.67,93300.0,18.855,18.8724,18.8289,18.8376,93300.0
2014-12-05 12:00:00,21.67,21.7,21.66,21.66,120700.0,18.8376,18.8637,18.8289,18.8289,120700.0
2014-12-05 12:10:00,21.66,21.66,21.61,21.63,116800.0,18.8289,18.8289,18.7855,18.8029,116800.0
2014-12-05 12:20:00,21.63,21.63,21.59,21.61,65100.0,18.8029,18.8029,18.7681,18.7855,65100.0
2014-12-05 12:30:00,21.61,21.63,21.59,21.62,87400.0,18.7855,18.8029,18.7681,18.7942,87400.0
2014-12-05 12:40:00,21.63,21.64,21.59,21.59,51100.0,18.8029,18.8116,18.7681,18.7681,51100.0
2014-12-05 12:50:00,21.59,21.61,21.56,21.61,75500.0,18.7681,18.7855,18.742,18.7855,75500.0
2014-12-05 13:00:00,21.61,21.63,21.59,21.61,43700.0,18.7855,18.8029,18.7681,18.7855,43700.0
2014-12-05 13:10:00,21.62,21.65,21.61,21.62,89200.0,18.7942,18.8202,18.7855,18.7942,89200.0
2014-12-05 13:20:00,21.62,21.66,21.62,21.64,38400.0,18.7942,18.8289,18.7942,18.8116,38400.0
2014-12-05 13:30:00,21.64,21.64,21.59,21.62,36800.0,18.8116,18.8116,18.7681,18.7942,36800.0
2014-12-05 13:40:00,21.62,21.63,21.57,21.63,87900.0,18.7942,18.8029,18.7507,18.8029,87900.0
2014-12-05 13:50:00,21.63,21.68,21.6,21.66,208800.0,18.8029,18.8463,18.7768,18.8289,208800.0
2014-12-05 14:00:00,21.66,21.67,21.65,21.65,16800.0,18.8289,18.8376,18.8202,18.8202,16800.0
2014-12-05 14:10:00,21.65,21.65,21.62,21.63,23500.0,18.8202,18.8202,18.7942,18.8029,23500.0
2014-12-05 14:20:00,21.62,21.62,21.59,21.6,70200.0,18.7942,18.7942,18.7681,18.7768,70200.0
2014-12-05 14:30:00,21.6,21.62,21.6,21.61,43500.0,18.7768,18.7942,18.7768,18.7855,43500.0
2014-12-05 14:40:00,21.6,21.61,21.59,21.59,54800.0,18.7768,18.7855,18.7681,18.7681,54800.0
2014-12-05 14:50:00,21.59,21.6,21.54,21.54,50300.0,18.7681,18.7768,18.7246,18.7246,50300.0
2014-12-05 15:00:00,21.54,21.56,21.52,21.55,38200.0,18.7246,18.742,18.7072,18.7333,38200.0
2014-12-05 15:10:00,21.55,21.56,21.54,21.55,55800.0,18.7333,18.742,18.7246,18.7333,55800.0
2014-12-05 15:20:00,21.55,21.56,21.53,21.54,54300.0,18.7333,18.742,18.7159,18.7246,54300.0
2014-12-05 15:30:00,21.53,21.54,21.51,21.52,114500.0,18.7159,18.7246,18.6985,18.7072,114500.0
2014-12-05 15:40:00,21.51,21.53,21.49,21.49,271200.0,18.6985,18.7159,18.6812,18.6812,271200.0
2014-12-05 15:50:00,21.49,21.54,21.49,21.54,409700.0,18.6812,18.7246,18.6812,18.7246,409700.0
2014-12-08 09:30:00,21.54,21.55,21.44,21.49,253600.0,18.7246,18.7333,18.6377,18.6812,253600.0
2014-12-08 09:40:00,21.49,21.6,21.48,21.56,130600.0,18.6812,18.7768,18.6725,18.742,130600.0
2014-12-08 09:50:00,21.57,21.57,21.5,21.52,168200.0,18.7507,18.7507,18.6899,18.7072,168200.0
2014-12-08 10:00:00,21.52,21.56,21.51,21.55,116200.0,18.7072,18.742,18.6985,18.7333,116200.0
2014-12-08 10:10:00,21.54,21.57,21.53,21.57,66900.0,18.7246,18.7507,18.7159,18.7507,66900.0
2014-12-08 10:20:00,21.57,21.6,21.54,21.6,114800.0,18.7507,18.7768,18.7246,18.7768,114800.0
2014-12-08 10:30:00,21.59,21.59,21.53,21.54,41400.0,18.7681,18.7681,18.7159,18.7246,41400.0
2014-12-08 10:40:00,21.54,21.57,21.53,21.57,35000.0,18.7246,18.7507,18.7159,18.7507,35000.0
2014-12-08 10:50:00,21.57,21.62,21.56,21.58,31400.0,18.7507,18.7942,18.742,18.7594,31400.0
2014-12-08 11:00:00,21.58,21.61,21.56,21.61,119700.0,18.7594,18.7855,18.742,18.7855,119700.0
2014-12-08 11:10:00,21.61,21.63,21.59,21.6,68800.0,18.7855,18.8029,18.7681,18.7768,68800.0
2014-12-08 11:20:00,21.6,21.62,21.55,21.56,43500.0,18.7768,18.7942,18.7333,18.742,43500.0
2014-12-08 11:30:00,21.56,21.57,21.52,21.53,55200.0,18.742,18.7507,18.7072,18.7159,55200.0
2014-12-08 11:40:00,21.52,21.53,21.48,21.53,89000.0,18.7072,18.7159,18.6725,18.7159,89000.0
2014-12-08 11:50:00,21.52,21.54,21.49,21.52,161000.0,18.7072,18.7246,18.6812,18.7072,161000.0
2014-12-08 12:00:00,21.51,21.62,21.48,21.59,108100.0,18.6985,18.7942,18.6725,18.7681,108100.0
2014-12-08 12:10:00,21.58,21.58,21.46,21.48,103800.0,18.7594,18.7594,18.6551,18.6725,103800.0
2014-12-08 12:20:00,21.47,21.47,21.42,21.43,98300.0,18.6638,18.6638,18.6203,18.629,98300.0
2014-12-08 12:30:00,21.42,21.44,21.39,21.43,153600.0,18.6203,18.6377,18.5942,18.629,153600.0
2014-12-08 12:40:00,21.43,21.46,21.41,21.43,69200.0,18.629,18.6551,18.6116,18.629,69200.0
2014-12-08 12:50:00,21.43,21.46,21.43,21.45,51400.0,18.629,18.6551,18.629,18.6464,51400.0
2014-12-08 13:00:00,21.44,21.45,21.42,21.43,33900.0,18.6377,18.6464,18.6203,18.629,33900.0
2014-12-08 13:10:00,21.42,21.43,21.36,21.37,81600.0,18.6203,18.629,18.5682,18.5768,81600.0
2014-12-08 13:20:00,21.36,21.37,21.34,21.35,75800.0,18.5682,18.5768,18.5508,18.5595,75800.0
2014-12-08 13:30:00,21.35,21.35,21.29,21.33,154900.0,18.5595,18.5595,18.5073,18.5421,154900.0
2014-12-08 13:40:00,21.33,21.34,21.29,21.3,66300.0,18.5421,18.5508,18.5073,18.516,66300.0
2014-12-08 13:50:00,21.3,21.37,21.3,21.32,68100.0,18.516,18.5768,18.516,18.5334,68100.0
2014-12-08 14:00:00,21.32,21.32,21.29,21.3,67300.0,18.5334,18.5334,18.5073,18.516,67300.0
2014-12-08 14:10:00,21.3,21.3,21.23,21.24,102700.0,18.516,18.516,18.4551,18.4638,102700.0
2014-12-08 14:20:00,21.24,21.27,21.23,21.27,77200.0,18.4638,18.4899,18.4551,18.4899,77200.0
2014-12-08 14:30:00,21.26,21.26,21.22,21.22,156000.0,18.4812,18.4812,18.4465,18.4465,156000.0
2014-12-08 14:40:00,21.22,21.26,21.22,21.26,79100.0,18.4465,18.4812,18.4465,18.4812,79100.0
2014-12-08 14:50:00,21.26,21.3,21.25,21.25,120700.0,18.4812,18.516,18.4725,18.4725,120700.0
2014-12-08 15:00:00,21.25,21.25,21.2,21.22,89200.0,18.4725,18.4725,18.4291,18.4465,89200.0
2014-12-08 15:10:00,21.22,21.26,21.21,21.23,112000.0,18.4465,18.4812,18.4378,18.4551,112000.0
2014-12-08 15:20:00,21.23,21.28,21.22,21.23,124800.0,18.4551,18.4986,18.4465,18.4551,124800.0
2014-12-08 15:30:00,21.23,21.24,21.2,21.21,170800.0,18.4551,18.4638,18.4291,18.4378,170800.0
2014-12-08 15:40:00,21.2,21.25,21.2,21.23,289300.0,18.4291,18.4725,18.4291,18.4551,289300.0
2014-12-08 15:50:00,21.22,21.3,21.22,21.27,470300.0,18.4465,18.516,18.4465,18.4899,470300.0
2014-12-09 09:30:00,21.01,21.23,21.01,21.23,209500.0,18.2639,18.4551,18.2639,18.4551,209500.0
2014-12-09 09:40:00,21.24,21.43,21.22,21.42,145300.0,18.4638,18.629,18.4465,18.6203,145300.0
2014-12-09 09:50:00,21.42,21.56,21.37,21.53,216500.0,18.6203,18.742,18.5768,18.7159,216500.0
2014-12-09 10:00:00,21.53,21.56,21.44,21.44,65200.0,18.7159,18.742,18.6377,18.6377,65200.0
2014-12-09 10:10:00,21.45,21.46,21.34,21.35,101800.0,18.6464,18.6551,18.5508,18.5595,101800.0
2014-12-09 10:20:00,21.34,21.36,21.24,21.27,95200.0,18.5508,18.5682,18.4638,18.4899,95200.0
2014-12-09 10:30:00,21.26,21.36,21.23,21.35,78100.0,18.4812,18.5682,18.4551,18.5595,78100.0
2014-12-09 10:40:00,21.36,21.39,21.32,21.36,136600.0,18.5682,18.5942,18.5334,18.5682,136600.0
2014-12-09 10:50:00,21.36,21.43,21.34,21.41,248700.0,18.5682,18.629,18.5508,18.6116,248700.0
2014-12-09 11:00:00,21.41,21.42,21.36,21.36,98100.0,18.6116,18.6203,18.5682,18.5682,98100.0
2014-12-09 11:10:00,21.35,21.39,21.34,21.35,75800.0,18.5595,18.5942,18.5508,18.5595,75800.0
2014-12-09 11:20:00,21.36,21.38,21.3,21.37,179400.0,18.5682,18.5855,18.516,18.5768,179400.0
2014-12-09 11:30:00,21.37,21.37,21.21,21.24,222200.0,18.5768,18.5768,18.4378,18.4638,222200.0
2014-12-09 11:40:00,21.24,21.32,21.24,21.28,86600.0,18.4638,18.5334,18.4638,18.4986,86600.0
2014-12-09 11:50:00,21.29,21.33,21.27,21.27,75000.0,18.5073,18.5421,18.4899,18.4899,75000.0
2014-12-09 12:00:00,21.28,21.34,21.27,21.33,66200.0,18.4986,18.5508,18.4899,18.5421,66200.0
2014-12-09 12:10:00,21.33,21.33,21.26,21.28,42600.0,18.5421,18.5421,18.4812,18.4986,42600.0
2014-12-09 12:20:00,21.28,21.32,21.27,21.3,37300.0,18.4986,18.5334,18.4899,18.516,37300.0
2014-12-09 12:30:00,21.3,21.32,21.28,21.32,54300.0,18.516,18.5334,18.4986,18.5334,54300.0
2014-12-09 12:40:00,21.32,21.32,21.26,21.28,108000.0,18.5334,18.5334,18.4812,18.4986,108000.0
2014-12-09 12:50:00,21.27,21.28,21.25,21.28,61800.0,18.4899,18.4986,18.4725,18.4986,61800.0
2014-12-09 13:00:00,21.28,21.31,21.27,21.3,55500.0,18.4986,18.5247,18.4899,18.516,55500.0
2014-12-09 13:10:00,21.3,21.32,21.27,21.28,94200.0,18.516,18.5334,18.4899,18.4986,94200.0
2014-12-09 13:20:00,21.28,21.29,21.25,21.29,54900.0,18.4986,18.5073,18.4725,18.5073,54900.0
2014-12-09 13:30:00,21.29,21.3,21.26,21.29,95200.0,18.5073,18.516,18.4812,18.5073,95200.0
2014-12-09 13:40:00,21.3,21.31,21.28,21.28,56100.0,18.516,18.5247,18.4986,18.4986,56100.0
2014-12-09 13:50:00,21.28,21.29,21.25,21.29,95500.0,18.4986,18.5073,18.4725,18.5073,95500.0
2014-12-09 14:00:00,21.29,21.3,21.27,21.27,74800.0,18.5073,18.516,18.4899,18.4899,74800.0
2014-12-09 14:10:00,21.27,21.27,21.24,21.24,122200.0,18.4899,18.4899,18.4638,18.4638,122200.0
2014-12-09 14:20:00,21.25,21.26,21.22,21.25,90100.0,18.4725,18.4812,18.4465,18.4725,90100.0
2014-12-09 14:30:00,21.25,21.25,21.17,21.2,113800.0,18.4725,18.4725,18.403,18.4291,113800.0
2014-12-09 14:40:00,21.2,21.21,21.17,21.18,155500.0,18.4291,18.4378,18.403,18.4117,155500.0
2014-12-09 14:50:00,21.17,21.19,21.16,21.17,205400.0,18.403,18.4204,18.3943,18.403,205400.0
2014-12-09 15:00:00,21.17,21.21,21.16,21.17,147500.0,18.403,18.4378,18.3943,18.403,147500.0
2014-12-09 15:10:00,21.17,21.21,21.16,21.2,176000.0,18.403,18.4378,18.3943,18.4291,176000.0
2014-12-09 15:20:00,21.21,21.21,21.16,21.17,112200.0,18.4378,18.4378,18.3943,18.403,112200.0
2014-12-09 15:30:00,21.17,21.19,21.15,21.17,149600.0,18.403,18.4204,18.3856,18.403,149600.0
2014-12-09 15:40:00,21.17,21.2,21.15,21.17,245400.0,18.403,18.4291,18.3856,18.403,245400.0
2014-12-09 15:50:00,21.17,21.23,21.16,21.21,453200.0,18.403,18.4551,18.3943,18.4378,453200.0
2014-12-10 09:30:00,21.28,21.29,21.1,21.23,205500.0,18.4986,18.5073,18.3421,18.4551,205500.0
2014-12-10 09:40:00,21.23,21.38,21.21,21.27,725900.0,18.4551,18.5855,18.4378,18.4899,725900.0
2014-12-10 09:50:00,21.27,21.3,21.23,21.27,194100.0,18.4899,18.516,18.4551,18.4899,194100.0
2014-12-10 10:00:00,21.27,21.34,21.25,21.29,212700.0,18.4899,18.5508,18.4725,18.5073,212700.0
2014-12-10 10:10:00,21.29,21.32,21.26,21.26,228300.0,18.5073,18.5334,18.4812,18.4812,228300.0
2014-12-10 10:20:00,21.26,21.27,21.17,21.21,51200.0,18.4812,18.4899,18.403,18.4378,51200.0
2014-12-10 10:30:00,21.2,21.21,21.06,21.1,81800.0,18.4291,18.4378,18.3074,18.3421,81800.0
2014-12-10 10:40:00,21.1,21.12,21.07,21.1,56100.0,18.3421,18.3595,18.3161,18.3421,56100.0
2014-12-10 10:50:00,21.1,21.19,21.09,21.19,85500.0,18.3421,18.4204,18.3334,18.4204,85500.0
2014-12-10 11:00:00,21.19,21.19,21.12,21.12,50900.0,18.4204,18.4204,18.3595,18.3595,50900.0
2014-12-10 11:10:00,21.12,21.14,21.01,21.03,52500.0,18.3595,18.3769,18.2639,18.2813,52500.0
2014-12-10 11:20:00,21.02,21.05,20.95,20.96,131700.0,18.2726,18.2987,18.2117,18.2204,131700.0
2014-12-10 11:30:00,20.96,20.98,20.92,20.92,72200.0,18.2204,18.2378,18.1857,18.1857,72200.0
2014-12-10 11:40:00,20.93,20.93,20.87,20.9,86600.0,18.1944,18.1944,18.1422,18.1683,86600.0
2014-12-10 11:50:00,20.89,20.95,20.89,20.93,64500.0,18.1596,18.2117,18.1596,18.1944,64500.0
2014-12-10 12:00:00,20.93,20.97,20.93,20.97,88500.0,18.1944,18.2291,18.1944,18.2291,88500.0
2014-12-10 12:10:00,20.96,20.99,20.93,20.95,112100.0,18.2204,18.2465,18.1944,18.2117,112100.0
2014-12-10 12:20:00,20.95,20.97,20.91,20.94,72300.0,18.2117,18.2291,18.177,18.203,72300.0
2014-12-10 12:30:00,20.94,21.01,20.91,20.96,84300.0,18.203,18.2639,18.177,18.2204,84300.0
2014-12-10 12:40:00,20.96,20.96,20.9,20.93,62500.0,18.2204,18.2204,18.1683,18.1944,62500.0
2014-12-10 12:50:00,20.93,20.95,20.86,20.87,97600.0,18.1944,18.2117,18.1335,18.1422,97600.0
2014-12-10 13:00:00,20.87,20.92,20.87,20.9,133800.0,18.1422,18.1857,18.1422,18.1683,133800.0
2014-12-10 13:10:00,20.91,20.93,20.9,20.9,41200.0,18.177,18.1944,18.1683,18.1683,41200.0
2014-12-10 13:20:00,20.9,20.96,20.89,20.94,74600.0,18.1683,18.2204,18.1596,18.203,74600.0
2014-12-10 13:30:00,20.94,20.95,20.88,20.88,85000.0,18.203,18.2117,18.1509,18.1509,85000.0
2014-12-10 13:40:00,20.88,20.88,20.72,20.75,160000.0,18.1509,18.1509,18.0118,18.0379,160000.0
2014-12-10 13:50:00,20.75,20.83,20.74,20.79,117100.0,18.0379,18.1074,18.0292,18.0727,117100.0
2014-12-10 14:00:00,20.8,20.81,20.77,20.8,89100.0,18.0813,18.09,18.0553,18.0813,89100.0
2014-12-10 14:10:00,20.79,20.82,20.76,20.79,119200.0,18.0727,18.0987,18.0466,18.0727,119200.0
2014-12-10 14:20:00,20.78,20.79,20.61,20.63,184600.0,18.064,18.0727,17.9162,17.9336,184600.0
2014-12-10 14:30:00,20.63,20.63,20.54,20.55,286100.0,17.9336,17.9336,17.8553,17.864,286100.0
2014-12-10 14:40:00,20.54,20.61,20.53,20.59,155800.0,17.8553,17.9162,17.8466,17.8988,155800.0
2014-12-10 14:50:00,20.59,20.63,20.55,20.55,176200.0,17.8988,17.9336,17.864,17.864,176200.0
2014-12-10 15:00:00,20.55,20.58,20.5,20.57,226800.0,17.864,17.8901,17.8206,17.8814,226800.0
2014-12-10 15:10:00,20.57,20.61,20.56,20.6,216400.0,17.8814,17.9162,17.8727,17.9075,216400.0
2014-12-10 15:20:00,20.61,20.64,20.57,20.6,398100.0,17.9162,17.9423,17.8814,17.9075,398100.0
2014-12-10 15:30:00,20.6,20.61,20.55,20.57,321400.0,17.9075,17.9162,17.864,17.8814,321400.0
2014-12-10 15:40:00,20.56,20.57,20.39,20.4,683700.0,17.8727,17.8814,17.7249,17.7336,683700.0
2014-12-10 15:50:00,20.4,20.52,20.4,20.48,895600.0,17.7336,17.8379,17.7336,17.8032,895600.0
2014-12-11 09:30:00,20.56,20.62,20.4,20.57,209900.0,17.9424,17.9948,17.8028,17.9512,209900.0
2014-12-11 09:40:00,20.57,20.58,20.5,20.54,306900.0,17.9512,17.9599,17.8901,17.925,306900.0
2014-12-11 09:50:00,20.55,20.67,20.55,20.64,85400.0,17.9337,18.0384,17.9337,18.0122,85400.0
2014-12-11 10:00:00,20.65,20.65,20.6,20.63,152400.0,18.021,18.021,17.9773,18.0035,152400.0
2014-12-11 10:10:00,20.62,20.69,20.61,20.65,86400.0,17.9948,18.0559,17.9861,18.021,86400.0
2014-12-11 10:20:00,20.65,20.69,20.65,20.65,103300.0,18.021,18.0559,18.021,18.021,103300.0
2014-12-11 10:30:00,20.66,20.77,20.66,20.77,299700.0,18.0297,18.1257,18.0297,18.1257,299700.0
2014-12-11 10:40:00,20.76,20.78,20.69,20.71,100700.0,18.117,18.1344,18.0559,18.0733,100700.0
2014-12-11 10:50:00,20.7,20.76,20.66,20.66,162200.0,18.0646,18.117,18.0297,18.0297,162200.0
2014-12-11 11:00:00,20.66,20.66,20.61,20.62,100600.0,18.0297,18.0297,17.9861,17.9948,100600.0
2014-12-11 11:10:00,20.62,20.69,20.61,20.68,407400.0,17.9948,18.0559,17.9861,18.0472,407400.0
2014-12-11 11:20:00,20.69,20.73,20.69,20.72,81400.0,18.0559,18.0908,18.0559,18.0821,81400.0
2014-12-11 11:30:00,20.71,20.77,20.71,20.77,351700.0,18.0733,18.1257,18.0733,18.1257,351700.0
2014-12-11 11:40:00,20.76,20.79,20.73,20.76,499200.0,18.117,18.1431,18.0908,18.117,499200.0
2014-12-11 11:50:00,20.77,20.83,20.77,20.81,143200.0,18.1257,18.1781,18.1257,18.1606,143200.0
2014-12-11 12:00:00,20.81,20.82,20.71,20.71,174000.0,18.1606,18.1693,18.0733,18.0733,174000.0
2014-12-11 12:10:00,20.71,20.71,20.63,20.64,174600.0,18.0733,18.0733,18.0035,18.0122,174600.0
2014-12-11 12:20:00,20.64,20.68,20.61,20.68,187400.0,18.0122,18.0472,17.9861,18.0472,187400.0
2014-12-11 12:30:00,20.68,20.68,20.61,20.63,110400.0,18.0472,18.0472,17.9861,18.0035,110400.0
2014-12-11 12:40:00,20.63,20.66,20.61,20.65,89600.0,18.0035,18.0297,17.9861,18.021,89600.0
2014-12-11 12:50:00,20.64,20.66,20.59,20.63,368900.0,18.0122,18.0297,17.9686,18.0035,368900.0
2014-12-11 13:00:00,20.64,20.66,20.61,20.63,86700.0,18.0122,18.0297,17.9861,18.0035,86700.0
2014-12-11 13:10:00,20.62,20.63,20.56,20.61,112600.0,17.9948,18.0035,17.9424,17.9861,112600.0
2014-12-11 13:20:00,20.6,20.63,20.56,20.57,123200.0,17.9773,18.0035,17.9424,17.9512,123200.0
2014-12-11 13:30:00,20.57,20.6,20.56,20.59,49400.0,17.9512,17.9773,17.9424,17.9686,49400.0
2014-12-11 13:40:00,20.59,20.65,20.57,20.64,184100.0,17.9686,18.021,17.9512,18.0122,184100.0
2014-12-11 13:50:00,20.64,20.66,20.55,20.56,138300.0,18.0122,18.0297,17.9337,17.9424,138300.0
2014-12-11 14:00:00,20.56,20.61,20.55,20.59,91900.0,17.9424,17.9861,17.9337,17.9686,91900.0
2014-12-11 14:10:00,20.59,20.61,20.56,20.58,76900.0,17.9686,17.9861,17.9424,17.9599,76900.0
2014-12-11 14:20:00,20.57,20.6,20.52,20.52,84400.0,17.9512,17.9773,17.9075,17.9075,84400.0
2014-12-11 14:30:00,20.52,20.56,20.5,20.56,97400.0,17.9075,17.9424,17.8901,17.9424,97400.0
2014-12-11 14:40:00,20.56,20.57,20.49,20.52,101500.0,17.9424,17.9512,17.8813,17.9075,101500.0
2014-12-11 14:50:00,20.52,20.52,20.46,20.48,122600.0,17.9075,17.9075,17.8552,17.8726,122600.0
2014-12-11 15:00:00,20.47,20.54,20.47,20.51,134100.0,17.8639,17.925,17.8639,17.8988,134100.0
2014-12-11 15:10:00,20.5,20.58,20.5,20.57,91000.0,17.8901,17.9599,17.8901,17.9512,91000.0
2014-12-11 15:20:00,20.57,20.6,20.56,20.58,139900.0,17.9512,17.9773,17.9424,17.9599,139900.0
2014-12-11 15:30:00,20.57,20.61,20.54,20.54,157500.0,17.9512,17.9861,17.925,17.925,157500.0
2014-12-11 15:40:00,20.55,20.61,20.5,20.5,355600.0,17.9337,17.9861,17.8901,17.8901,355600.0
2014-12-11 15:50:00,20.5,20.51,20.46,20.51,476400.0,17.8901,17.8988,17.8552,17.8988,476400.0
2014-12-12 09:30:00,20.46,20.51,20.23,20.37,241000.0,17.8552,17.8988,17.6544,17.7766,241000.0
2014-12-12 09:40:00,20.37,20.59,20.36,20.51,312300.0,17.7766,17.9686,17.7679,17.8988,312300.0
2014-12-12 09:50:00,20.51,20.67,20.5,20.6,122400.0,17.8988,18.0384,17.8901,17.9773,122400.0
2014-12-12 10:00:00,20.61,20.64,20.53,20.6,120900.0,17.9861,18.0122,17.9162,17.9773,120900.0
2014-12-12 10:10:00,20.61,20.62,20.47,20.51,85800.0,17.9861,17.9948,17.8639,17.8988,85800.0
2014-12-12 10:20:00,20.51,20.6,20.5,20.57,148400.0,17.8988,17.9773,17.8901,17.9512,148400.0
2014-12-12 10:30:00,20.56,20.61,20.55,20.58,117000.0,17.9424,17.9861,17.9337,17.9599,117000.0
2014-12-12 10:40:00,20.59,20.64,20.57,20.64,167900.0,17.9686,18.0122,17.9512,18.0122,167900.0
2014-12-12 10:50:00,20.64,20.66,20.54,20.55,83800.0,18.0122,18.0297,17.925,17.9337,83800.0
2014-12-12 11:00:00,20.55,20.62,20.52,20.61,72000.0,17.9337,17.9948,17.9075,17.9861,72000.0
2014-12-12 11:10:00,20.61,20.63,20.58,20.61,92300.0,17.9861,18.0035,17.9599,17.9861,92300.0
2014-12-12 11:20:00,20.61,20.67,20.6,20.6,124100.0,17.9861,18.0384,17.9773,17.9773,124100.0
2014-12-12 11:30:00,20.61,20.65,20.6,20.65,66100.0,17.9861,18.021,17.9773,18.021,66100.0
2014-12-12 11:40:00,20.65,20.66,20.57,20.59,84100.0,18.021,18.0297,17.9512,17.9686,84100.0
2014-12-12 11:50:00,20.58,20.64,20.53,20.56,119300.0,17.9599,18.0122,17.9162,17.9424,119300.0
2014-12-12 12:00:00,20.56,20.61,20.56,20.56,113400.0,17.9424,17.9861,17.9424,17.9424,113400.0
2014-12-12 12:10:00,20.56,20.57,20.51,20.55,96200.0,17.9424,17.9512,17.8988,17.9337,96200.0
2014-12-12 12:20:00,20.55,20.66,20.54,20.66,90000.0,17.9337,18.0297,17.925,18.0297,90000.0
2014-12-12 12:30:00,20.66,20.66,20.59,20.65,86500.0,18.0297,18.0297,17.9686,18.021,86500.0
2014-12-12 12:40:00,20.66,20.66,20.61,20.66,73700.0,18.0297,18.0297,17.9861,18.0297,73700.0
2014-12-12 12:50:00,20.66,20.66,20.56,20.57,82400.0,18.0297,18.0297,17.9424,17.9512,82400.0
2014-12-12 13:00:00,20.57,20.57,20.52,20.53,97400.0,17.9512,17.9512,17.9075,17.9162,97400.0
2014-12-12 13:10:00,20.53,20.53,20.48,20.5,79500.0,17.9162,17.9162,17.8726,17.8901,79500.0
2014-12-12 13:20:00,20.5,20.55,20.47,20.5,123300.0,17.8901,17.9337,17.8639,17.8901,123300.0
2014-12-12 13:30:00,20.49,20.54,20.45,20.54,102500.0,17.8813,17.925,17.8464,17.925,102500.0
2014-12-12 13:40:00,20.54,20.56,20.49,20.5,116900.0,17.925,17.9424,17.8813,17.8901,116900.0
2014-12-12 13:50:00,20.5,20.51,20.47,20.48,63700.0,17.8901,17.8988,17.8639,17.8726,63700.0
2014-12-12 14:00:00,20.48,20.52,20.47,20.51,42100.0,17.8726,17.9075,17.8639,17.8988,42100.0
2014-12-12 14:10:00,20.51,20.51,20.46,20.51,57300.0,17.8988,17.8988,17.8552,17.8988,57300.0
2014-12-12 14:20:00,20.5,20.53,20.48,20.5,68800.0,17.8901,17.9162,17.8726,17.8901,68800.0
2014-12-12 14:30:00,20.49,20.52,20.47,20.5,58600.0,17.8813,17.9075,17.8639,17.8901,58600.0
2014-12-12 14:40:00,20.51,20.52,20.46,20.47,114300.0,17.8988,17.9075,17.8552,17.8639,114300.0
2014-12-12 14:50:00,20.48,20.48,20.43,20.46,95900.0,17.8726,17.8726,17.829,17.8552,95900.0
2014-12-12 15:00:00,20.47,20.49,20.4,20.41,93800.0,17.8639,17.8813,17.8028,17.8115,93800.0
2014-12-12 15:10:00,20.41,20.42,20.32,20.32,702200.0,17.8115,17.8203,17.733,17.733,702200.0
2014-12-12 15:20:00,20.32,20.37,20.3,20.36,365900.0,17.733,17.7766,17.7155,17.7679,365900.0
2014-12-12 15:30:00,20.36,20.37,20.26,20.26,283900.0,17.7679,17.7766,17.6806,17.6806,283900.0
2014-12-12 15:40:00,20.26,20.3,20.25,20.26,394300.0,17.6806,17.7155,17.6719,17.6806,394300.0
2014-12-12 15:50:00,20.26,20.27,20.17,20.2,854600.0,17.6806,17.6894,17.6021,17.6283,854600.0
2014-12-15 09:30:00,20.25,20.47,20.25,20.29,169200.0,17.6719,17.8639,17.6719,17.7068,169200.0
2014-12-15 09:40:00,20.28,20.39,20.26,20.35,182500.0,17.6981,17.7941,17.6806,17.7592,182500.0
2014-12-15 09:50:00,20.34,20.38,20.32,20.37,123600.0,17.7504,17.7853,17.733,17.7766,123600.0
2014-12-15 10:00:00,20.35,20.36,20.21,20.21,152700.0,17.7592,17.7679,17.637,17.637,152700.0
2014-12-15 10:10:00,20.21,20.28,20.21,20.25,49500.0,17.637,17.6981,17.637,17.6719,49500.0
2014-12-15 10:20:00,20.25,20.26,20.19,20.21,66700.0,17.6719,17.6806,17.6195,17.637,66700.0
2014-12-15 10:30:00,20.2,20.21,20.1,20.1,109100.0,17.6283,17.637,17.541,17.541,109100.0
2014-12-15 10:40:00,20.11,20.14,20.05,20.07,99200.0,17.5497,17.5759,17.4974,17.5148,99200.0
2014-12-15 10:50:00,20.07,20.13,20.07,20.07,101200.0,17.5148,17.5672,17.5148,17.5148,101200.0
2014-12-15 11:00:00,20.07,20.09,19.99,20.0,142200.0,17.5148,17.5323,17.445,17.4537,142200.0
2014-12-15 11:10:00,20.0,20.01,19.94,19.98,84500.0,17.4537,17.4625,17.4014,17.4363,84500.0
2014-12-15 11:20:00,19.98,20.0,19.91,19.93,99800.0,17.4363,17.4537,17.3752,17.3926,99800.0
2014-12-15 11:30:00,19.93,20.0,19.92,19.96,106000.0,17.3926,17.4537,17.3839,17.4188,106000.0
2014-12-15 11:40:00,19.96,19.99,19.89,19.91,120500.0,17.4188,17.445,17.3577,17.3752,120500.0
2014-12-15 11:50:00,19.9,19.91,19.82,19.83,146800.0,17.3665,17.3752,17.2966,17.3054,146800.0
2014-12-15 12:00:00,19.83,19.95,19.83,19.91,116600.0,17.3054,17.4101,17.3054,17.3752,116600.0
2014-12-15 12:10:00,19.9,19.92,19.86,19.89,80300.0,17.3665,17.3839,17.3316,17.3577,80300.0
2014-12-15 12:20:00,19.9,19.96,19.89,19.94,163900.0,17.3665,17.4188,17.3577,17.4014,163900.0
2014-12-15 12:30:00,19.94,19.95,19.87,19.95,82800.0,17.4014,17.4101,17.3403,17.4101,82800.0
2014-12-15 12:40:00,19.94,19.96,19.89,19.94,62100.0,17.4014,17.4188,17.3577,17.4014,62100.0
2014-12-15 12:50:00,19.95,20.06,19.89,20.05,155800.0,17.4101,17.5061,17.3577,17.4974,155800.0
2014-12-15 13:00:00,20.05,20.08,19.98,19.99,86100.0,17.4974,17.5235,17.4363,17.445,86100.0
2014-12-15 13:10:00,19.99,20.01,19.9,19.93,87000.0,17.445,17.4625,17.3665,17.3926,87000.0
2014-12-15 13:20:00,19.92,19.95,19.85,19.85,102900.0,17.3839,17.4101,17.3228,17.3228,102900.0
2014-12-15 13:30:00,19.85,19.97,19.84,19.97,154100.0,17.3228,17.4275,17.3141,17.4275,154100.0
2014-12-15 13:40:00,19.97,20.02,19.91,19.92,183700.0,17.4275,17.4712,17.3752,17.3839,183700.0
2014-12-15 13:50:00,19.91,19.99,19.9,19.97,138400.0,17.3752,17.445,17.3665,17.4275,138400.0
2014-12-15 14:00:00,19.97,19.99,19.94,19.96,69800.0,17.4275,17.445,17.4014,17.4188,69800.0
2014-12-15 14:10:00,19.95,19.97,19.92,19.95,80500.0,17.4101,17.4275,17.3839,17.4101,80500.0
2014-12-15 14:20:00,19.95,20.06,19.93,20.01,76200.0,17.4101,17.5061,17.3926,17.4625,76200.0
2014-12-15 14:30:00,20.01,20.07,19.99,20.03,89500.0,17.4625,17.5148,17.445,17.4799,89500.0
2014-12-15 14:40:00,20.04,20.05,19.94,19.95,98500.0,17.4886,17.4974,17.4014,17.4101,98500.0
2014-12-15 14:50:00,19.94,20.0,19.93,19.98,99600.0,17.4014,17.4537,17.3926,17.4363,99600.0
2014-12-15 15:00:00,19.97,20.06,19.96,20.05,118500.0,17.4275,17.5061,17.4188,17.4974,118500.0
2014-12-15 15:10:00,20.05,20.09,20.02,20.04,122500.0,17.4974,17.5323,17.4712,17.4886,122500.0
2014-12-15 15:20:00,20.03,20.09,20.01,20.02,125000.0,17.4799,17.5323,17.4625,17.4712,125000.0
2014-12-15 15:30:00,20.01,20.02,19.94,19.96,364700.0,17.4625,17.4712,17.4014,17.4188,364700.0
2014-12-15 15:40:00,19.96,19.97,19.95,19.96,376200.0,17.4188,17.4275,17.4101,17.4188,376200.0
2014-12-15 15:50:00,19.95,20.01,19.94,19.94,612200.0,17.4101,17.4625,17.4014,17.4014,612200.0
2014-12-16 09:30:00,19.83,19.93,19.78,19.8,213100.0,17.3054,17.3926,17.2617,17.2792,213100.0
2014-12-16 09:40:00,19.81,19.99,19.79,19.96,394200.0,17.2879,17.445,17.2705,17.4188,394200.0
2014-12-16 09:50:00,19.96,19.98,19.92,19.95,99500.0,17.4188,17.4363,17.3839,17.4101,99500.0
2014-12-16 10:00:00,19.95,19.99,19.88,19.92,118900.0,17.4101,17.445,17.349,17.3839,118900.0
2014-12-16 10:10:00,19.91,20.0,19.91,20.0,124700.0,17.3752,17.4537,17.3752,17.4537,124700.0
2014-12-16 10:20:00,19.99,20.03,19.97,19.98,134500.0,17.445,17.4799,17.4275,17.4363,134500.0
2014-12-16 10:30:00,20.0,20.0,19.88,19.92,150100.0,17.4537,17.4537,17.349,17.3839,150100.0
2014-12-16 10:40:00,19.92,19.98,19.9,19.94,177300.0,17.3839,17.4363,17.3665,17.4014,177300.0
2014-12-16 10:50:00,19.94,20.01,19.92,20.01,110900.0,17.4014,17.4625,17.3839,17.4625,110900.0
2014-12-16 11:00:00,20.01,20.03,19.97,19.97,188200.0,17.4625,17.4799,17.4275,17.4275,188200.0
2014-12-16 11:10:00,19.98,19.99,19.93,19.98,138900.0,17.4363,17.445,17.3926,17.4363,138900.0
2014-12-16 11:20:00,19.98,20.12,19.97,20.08,216000.0,17.4363,17.5584,17.4275,17.5235,216000.0
2014-12-16 11:30:00,20.07,20.13,20.06,20.09,158200.0,17.5148,17.5672,17.5061,17.5323,158200.0
2014-12-16 11:40:00,20.09,20.11,20.07,20.09,68000.0,17.5323,17.5497,17.5148,17.5323,68000.0
2014-12-16 11:50:00,20.08,20.09,19.98,20.0,58900.0,17.5235,17.5323,17.4363,17.4537,58900.0
2014-12-16 12:00:00,20.0,20.03,19.99,20.0,89300.0,17.4537,17.4799,17.445,17.4537,89300.0
2014-12-16 12:10:00,20.0,20.05,19.99,20.04,45500.0,17.4537,17.4974,17.445,17.4886,45500.0
2014-12-16 12:20:00,20.04,20.05,19.98,20.02,45200.0,17.4886,17.4974,17.4363,17.4712,45200.0
2014-12-16 12:30:00,20.02,20.11,20.01,20.09,58400.0,17.4712,17.5497,17.4625,17.5323,58400.0
2014-12-16 12:40:00,20.1,20.12,20.02,20.09,56900.0,17.541,17.5584,17.4712,17.5323,56900.0
2014-12-16 12:50:00,20.09,20.11,20.04,20.06,82500.0,17.5323,17.5497,17.4886,17.5061,82500.0
2014-12-16 13:00:00,20.06,20.09,19.97,19.99,80700.0,17.5061,17.5323,17.4275,17.445,80700.0
2014-12-16 13:10:00,19.98,20.01,19.94,19.97,188400.0,17.4363,17.4625,17.4014,17.4275,188400.0
2014-12-16 13:20:00,19.98,20.0,19.96,19.99,89600.0,17.4363,17.4537,17.4188,17.445,89600.0
2014-12-16 13:30:00,19.99,20.02,19.95,19.99,75100.0,17.445,17.4712,17.4101,17.445,75100.0
2014-12-16 13:40:00,20.0,20.03,19.96,19.97,80200.0,17.4537,17.4799,17.4188,17.4275,80200.0
2014-12-16 13:50:00,19.98,20.01,19.95,19.95,68500.0,17.4363,17.4625,17.4101,17.4101,68500.0
2014-12-16 14:00:00,19.96,20.01,19.93,20.0,81200.0,17.4188,17.4625,17.3926,17.4537,81200.0
2014-12-16 14:10:00,20.0,20.01,19.95,19.98,86000.0,17.4537,17.4625,17.4101,17.4363,86000.0
2014-12-16 14:20:00,19.99,20.0,19.93,19.96,80900.0,17.445,17.4537,17.3926,17.4188,80900.0
2014-12-16 14:30:00,19.96,19.99,19.94,19.96,81700.0,17.4188,17.445,17.4014,17.4188,81700.0
2014-12-16 14:40:00,19.96,19.99,19.94,19.95,59700.0,17.4188,17.445,17.4014,17.4101,59700.0
2014-12-16 14:50:00,19.95,19.96,19.9,19.95,134900.0,17.4101,17.4188,17.3665,17.4101,134900.0
2014-12-16 15:00:00,19.95,20.01,19.94,19.98,152700.0,17.4101,17.4625,17.4014,17.4363,152700.0
2014-12-16 15:10:00,19.98,19.98,19.92,19.94,116200.0,17.4363,17.4363,17.3839,17.4014,116200.0
2014-12-16 15:20:00,19.94,19.95,19.85,19.87,101800.0,17.4014,17.4101,17.3228,17.3403,101800.0
2014-12-16 15:30:00,19.87,19.94,19.86,19.88,143700.0,17.3403,17.4014,17.3316,17.349,143700.0
2014-12-16 15:40:00,19.87,19.88,19.81,19.87,285300.0,17.3403,17.349,17.2879,17.3403,285300.0
2014-12-16 15:50:00,19.86,19.87,19.79,19.8,487600.0,17.3316,17.3403,17.2705,17.2792,487600.0
2014-12-17 09:30:00,19.73,19.92,19.69,19.91,257700.0,17.2181,17.3839,17.1832,17.3752,257700.0
2014-12-17 09:40:00,19.91,19.97,19.88,19.92,97600.0,17.3752,17.4275,17.349,17.3839,97600.0
2014-12-17 09:50:00,19.92,20.02,19.91,19.99,103800.0,17.3839,17.4712,17.3752,17.445,103800.0
2014-12-17 10:00:00,20.0,20.0,19.88,19.89,67900.0,17.4537,17.4537,17.349,17.3577,67900.0
2014-12-17 10:10:00,19.89,20.01,19.89,19.95,132900.0,17.3577,17.4625,17.3577,17.4101,132900.0
2014-12-17 10:20:00,19.95,19.95,19.82,19.83,135200.0,17.4101,17.4101,17.2966,17.3054,135200.0
2014-12-17 10:30:00,19.84,19.91,19.81,19.9,115600.0,17.3141,17.3752,17.2879,17.3665,115600.0
2014-12-17 10:40:00,19.9,19.93,19.87,19.92,173500.0,17.3665,17.3926,17.3403,17.3839,173500.0
2014-12-17 10:50:00,19.92,19.96,19.9,19.91,68100.0,17.3839,17.4188,17.3665,17.3752,68100.0
2014-12-17 11:00:00,19.92,19.94,19.89,19.89,65200.0,17.3839,17.4014,17.3577,17.3577,65200.0
2014-12-17 11:10:00,19.9,19.94,19.9,19.94,36300.0,17.3665,17.4014,17.3665,17.4014,36300.0
2014-12-17 11:20:00,19.94,19.95,19.89,19.9,141500.0,17.4014,17.4101,17.3577,17.3665,141500.0
2014-12-17 11:30:00,19.9,19.94,19.89,19.92,161700.0,17.3665,17.4014,17.3577,17.3839,161700.0
2014-12-17 11:40:00,19.93,19.96,19.9,19.91,57200.0,17.3926,17.4188,17.3665,17.3752,57200.0
2014-12-17 11:50:00,19.91,20.03,19.9,20.02,70500.0,17.3752,17.4799,17.3665,17.4712,70500.0
2014-12-17 12:00:00,20.03,20.03,19.97,20.02,57400.0,17.4799,17.4799,17.4275,17.4712,57400.0
2014-12-17 12:10:00,20.02,20.06,20.01,20.03,22500.0,17.4712,17.5061,17.4625,17.4799,22500.0
2014-12-17 12:20:00,20.04,20.05,19.99,20.0,48900.0,17.4886,17.4974,17.445,17.4537,48900.0
2014-12-17 12:30:00,20.0,20.04,19.98,20.0,47200.0,17.4537,17.4886,17.4363,17.4537,47200.0
2014-12-17 12:40:00,19.99,20.01,19.97,20.0,50400.0,17.445,17.4625,17.4275,17.4537,50400.0
2014-12-17 12:50:00,20.0,20.07,20.0,20.02,68500.0,17.4537,17.5148,17.4537,17.4712,68500.0
2014-12-17 13:00:00,20.02,20.05,20.0,20.04,46600.0,17.4712,17.4974,17.4537,17.4886,46600.0
2014-12-17 13:10:00,20.04,20.04,20.01,20.03,40400.0,17.4886,17.4886,17.4625,17.4799,40400.0
2014-12-17 13:20:00,20.04,20.08,20.04,20.07,43700.0,17.4886,17.5235,17.4886,17.5148,43700.0
2014-12-17 13:30:00,20.08,20.11,20.05,20.11,56300.0,17.5235,17.5497,17.4974,17.5497,56300.0
2014-12-17 13:40:00,20.11,20.13,20.08,20.12,118300.0,17.5497,17.5672,17.5235,17.5584,118300.0
2014-12-17 13:50:00,20.11,20.19,20.1,20.19,79900.0,17.5497,17.6195,17.541,17.6195,79900.0
2014-12-17 14:00:00,20.2,20.43,20.18,20.4,353900.0,17.6283,17.829,17.6108,17.8028,353900.0
2014-12-17 14:10:00,20.39,20.43,20.34,20.41,128100.0,17.7941,17.829,17.7504,17.8115,128100.0
2014-12-17 14:20:00,20.41,20.41,20.33,20.36,156000.0,17.8115,17.8115,17.7417,17.7679,156000.0
2014-12-17 14:30:00,20.37,20.42,20.33,20.42,98000.0,17.7766,17.8203,17.7417,17.8203,98000.0
2014-12-17 14:40:00,20.42,20.43,20.26,20.28,261400.0,17.8203,17.829,17.6806,17.6981,261400.0
2014-12-17 14:50:00,20.28,20.36,20.26,20.27,92200.0,17.6981,17.7679,17.6806,17.6894,92200.0
2014-12-17 15:00:00,20.28,20.31,20.22,20.29,202300.0,17.6981,17.7243,17.6457,17.7068,202300.0
2014-12-17 15:10:00,20.29,20.41,20.29,20.4,117500.0,17.7068,17.8115,17.7068,17.8028,117500.0
2014-12-17 15:20:00,20.4,20.49,20.36,20.47,137000.0,17.8028,17.8813,17.7679,17.8639,137000.0
2014-12-17 15:30:00,20.47,20.51,20.42,20.44,203200.0,17.8639,17.8988,17.8203,17.8377,203200.0
2014-12-17 15:40:00,20.44,20.52,20.43,20.47,297400.0,17.8377,17.9075,17.829,17.8639,297400.0
2014-12-17 15:50:00,20.48,20.48,20.4,20.46,496800.0,17.8726,17.8726,17.8028,17.8552,496800.0
2014-12-18 09:30:00,20.72,20.79,20.51,20.55,139300.0,18.0821,18.1431,17.8988,17.9337,139300.0
2014-12-18 09:40:00,20.54,20.6,20.42,20.45,82900.0,17.925,17.9773,17.8203,17.8464,82900.0
2014-12-18 09:50:00,20.44,20.54,20.42,20.53,101200.0,17.8377,17.925,17.8203,17.9162,101200.0
2014-12-18 10:00:00,20.54,20.65,20.51,20.65,92400.0,17.925,18.021,17.8988,18.021,92400.0
2014-12-18 10:10:00,20.65,20.66,20.58,20.59,78000.0,18.021,18.0297,17.9599,17.9686,78000.0
2014-12-18 10:20:00,20.59,20.63,20.59,20.61,70100.0,17.9686,18.0035,17.9686,17.9861,70100.0
2014-12-18 10:30:00,20.61,20.62,20.45,20.46,98900.0,17.9861,17.9948,17.8464,17.8552,98900.0
2014-12-18 10:40:00,20.47,20.48,20.43,20.46,62500.0,17.8639,17.8726,17.829,17.8552,62500.0
2014-12-18 10:50:00,20.46,20.5,20.46,20.47,34700.0,17.8552,17.8901,17.8552,17.8639,34700.0
2014-12-18 11:00:00,20.48,20.49,20.43,20.45,76500.0,17.8726,17.8813,17.829,17.8464,76500.0
2014-12-18 11:10:00,20.46,20.59,20.44,20.59,91800.0,17.8552,17.9686,17.8377,17.9686,91800.0
2014-12-18 11:20:00,20.58,20.67,20.57,20.65,99100.0,17.9599,18.0384,17.9512,18.021,99100.0
2014-12-18 11:30:00,20.65,20.7,20.64,20.68,45600.0,18.021,18.0646,18.0122,18.0472,45600.0
2014-12-18 11:40:00,20.68,20.7,20.64,20.67,66500.0,18.0472,18.0646,18.0122,18.0384,66500.0
2014-12-18 11:50:00,20.68,20.74,20.68,20.71,114300.0,18.0472,18.0995,18.0472,18.0733,114300.0
2014-12-18 12:00:00,20.7,20.71,20.67,20.7,52800.0,18.0646,18.0733,18.0384,18.0646,52800.0
2014-12-18 12:10:00,20.7,20.75,20.69,20.75,60500.0,18.0646,18.1082,18.0559,18.1082,60500.0
2014-12-18 12:20:00,20.74,20.78,20.72,20.75,61400.0,18.0995,18.1344,18.0821,18.1082,61400.0
2014-12-18 12:30:00,20.75,20.76,20.7,20.71,55100.0,18.1082,18.117,18.0646,18.0733,55100.0
2014-12-18 12:40:00,20.71,20.78,20.69,20.78,81100.0,18.0733,18.1344,18.0559,18.1344,81100.0
2014-12-18 12:50:00,20.78,20.89,20.77,20.88,133500.0,18.1344,18.2304,18.1257,18.2217,133500.0
2014-12-18 13:00:00,20.87,20.89,20.85,20.87,91700.0,18.213,18.2304,18.1955,18.213,91700.0
2014-12-18 13:10:00,20.87,20.87,20.82,20.85,60800.0,18.213,18.213,18.1693,18.1955,60800.0
2014-12-18 13:20:00,20.85,20.89,20.84,20.88,78000.0,18.1955,18.2304,18.1868,18.2217,78000.0
2014-12-18 13:30:00,20.88,20.88,20.84,20.85,107600.0,18.2217,18.2217,18.1868,18.1955,107600.0
2014-12-18 13:40:00,20.86,20.94,20.85,20.9,145900.0,18.2042,18.2741,18.1955,18.2391,145900.0
2014-12-18 13:50:00,20.9,20.95,20.9,20.93,48100.0,18.2391,18.2828,18.2391,18.2653,48100.0
2014-12-18 14:00:00,20.93,20.94,20.86,20.88,76000.0,18.2653,18.2741,18.2042,18.2217,76000.0
2014-12-18 14:10:00,20.88,20.9,20.83,20.84,106900.0,18.2217,18.2391,18.1781,18.1868,106900.0
2014-12-18 14:20:00,20.84,20.84,20.78,20.8,80900.0,18.1868,18.1868,18.1344,18.1519,80900.0
2014-12-18 14:30:00,20.79,20.83,20.78,20.8,78800.0,18.1431,18.1781,18.1344,18.1519,78800.0
2014-12-18 14:40:00,20.8,20.82,20.76,20.78,68900.0,18.1519,18.1693,18.117,18.1344,68900.0
2014-12-18 14:50:00,20.78,20.86,20.77,20.83,114600.0,18.1344,18.2042,18.1257,18.1781,114600.0
2014-12-18 15:00:00,20.82,20.88,20.81,20.86,131300.0,18.1693,18.2217,18.1606,18.2042,131300.0
2014-12-18 15:10:00,20.86,20.89,20.85,20.87,128800.0,18.2042,18.2304,18.1955,18.213,128800.0
2014-12-18 15:20:00,20.87,20.88,20.83,20.85,132100.0,18.213,18.2217,18.1781,18.1955,132100.0
2014-12-18 15:30:00,20.85,20.89,20.85,20.88,172100.0,18.1955,18.2304,18.1955,18.2217,172100.0
2014-12-18 15:40:00,20.88,20.9,20.83,20.86,211400.0,18.2217,18.2391,18.1781,18.2042,211400.0
2014-12-18 15:50:00,20.85,20.94,20.85,20.94,524200.0,18.1955,18.2741,18.1955,18.2741,524200.0
2014-12-19 09:30:00,21.02,21.05,20.91,20.98,610000.0,18.3439,18.37,18.2479,18.309,610000.0
2014-12-19 09:40:00,20.98,20.98,20.82,20.92,164200.0,18.309,18.309,18.1693,18.2566,164200.0
2014-12-19 09:50:00,20.91,20.94,20.83,20.85,81900.0,18.2479,18.2741,18.1781,18.1955,81900.0
2014-12-19 10:00:00,20.86,20.97,20.83,20.97,150000.0,18.2042,18.3002,18.1781,18.3002,150000.0
2014-12-19 10:10:00,20.97,20.98,20.83,20.86,120600.0,18.3002,18.309,18.1781,18.2042,120600.0
2014-12-19 10:20:00,20.82,20.85,20.74,20.83,193000.0,18.1693,18.1955,18.0995,18.1781,193000.0
2014-12-19 10:30:00,20.84,20.84,20.71,20.72,184000.0,18.1868,18.1868,18.0733,18.0821,184000.0
2014-12-19 10:40:00,20.72,20.75,20.71,20.72,58200.0,18.0821,18.1082,18.0733,18.0821,58200.0
2014-12-19 10:50:00,20.73,20.83,20.72,20.83,48600.0,18.0908,18.1781,18.0821,18.1781,48600.0
2014-12-19 11:00:00,20.82,20.87,20.81,20.86,30800.0,18.1693,18.213,18.1606,18.2042,30800.0
2014-12-19 11:10:00,20.87,20.87,20.84,20.87,33900.0,18.213,18.213,18.1868,18.213,33900.0
2014-12-19 11:20:00,20.87,20.93,20.86,20.91,64100.0,18.213,18.2653,18.2042,18.2479,64100.0
2014-12-19 11:30:00,20.92,20.92,20.87,20.88,30200.0,18.2566,18.2566,18.213,18.2217,30200.0
2014-12-19 11:40:00,20.89,20.9,20.88,20.89,18900.0,18.2304,18.2391,18.2217,18.2304,18900.0
2014-12-19 11:50:00,20.89,20.93,20.89,20.91,38000.0,18.2304,18.2653,18.2304,18.2479,38000.0
2014-12-19 12:00:00,20.91,20.93,20.89,20.91,46300.0,18.2479,18.2653,18.2304,18.2479,46300.0
2014-12-19 12:10:00,20.91,20.94,20.89,20.9,58200.0,18.2479,18.2741,18.2304,18.2391,58200.0
2014-12-19 12:20:00,20.91,20.93,20.89,20.92,41900.0,18.2479,18.2653,18.2304,18.2566,41900.0
2014-12-19 12:30:00,20.91,20.94,20.9,20.94,29100.0,18.2479,18.2741,18.2391,18.2741,29100.0
2014-12-19 12:40:00,20.93,20.94,20.92,20.93,27600.0,18.2653,18.2741,18.2566,18.2653,27600.0
2014-12-19 12:50:00,20.93,20.96,20.93,20.95,44800.0,18.2653,18.2915,18.2653,18.2828,44800.0
2014-12-19 13:00:00,20.94,20.96,20.92,20.93,18700.0,18.2741,18.2915,18.2566,18.2653,18700.0
2014-12-19 13:10:00,20.93,20.94,20.92,20.92,22600.0,18.2653,18.2741,18.2566,18.2566,22600.0
2014-12-19 13:20:00,20.93,20.94,20.91,20.94,22500.0,18.2653,18.2741,18.2479,18.2741,22500.0
2014-12-19 13:30:00,20.94,20.97,20.92,20.94,42400.0,18.2741,18.3002,18.2566,18.2741,42400.0
2014-12-19 13:40:00,20.94,20.94,20.92,20.94,13100.0,18.2741,18.2741,18.2566,18.2741,13100.0
2014-12-19 13:50:00,20.93,20.96,20.93,20.95,30000.0,18.2653,18.2915,18.2653,18.2828,30000.0
2014-12-19 14:00:00,20.95,20.99,20.94,20.98,24200.0,18.2828,18.3177,18.2741,18.309,24200.0
2014-12-19 14:10:00,20.99,20.99,20.95,20.95,49300.0,18.3177,18.3177,18.2828,18.2828,49300.0
2014-12-19 14:20:00,20.95,20.96,20.94,20.96,19500.0,18.2828,18.2915,18.2741,18.2915,19500.0
2014-12-19 14:30:00,20.96,20.96,20.95,20.95,15900.0,18.2915,18.2915,18.2828,18.2828,15900.0
2014-12-19 14:40:00,20.95,20.97,20.94,20.96,49100.0,18.2828,18.3002,18.2741,18.2915,49100.0
2014-12-19 14:50:00,20.96,20.99,20.96,20.97,46600.0,18.2915,18.3177,18.2915,18.3002,46600.0
2014-12-19 15:00:00,20.97,20.99,20.92,20.96,58400.0,18.3002,18.3177,18.2566,18.2915,58400.0
2014-12-19 15:10:00,20.95,20.96,20.91,20.94,92500.0,18.2828,18.2915,18.2479,18.2741,92500.0
2014-12-19 15:20:00,20.94,21.0,20.93,21.0,95200.0,18.2741,18.3264,18.2653,18.3264,95200.0
2014-12-19 15:30:00,21.01,21.03,20.99,21.03,107000.0,18.3351,18.3526,18.3177,18.3526,107000.0
2014-12-19 15:40:00,21.03,21.03,20.94,20.94,293400.0,18.3526,18.3526,18.2741,18.2741,293400.0
2014-12-19 15:50:00,20.94,20.95,20.88,20.9,446500.0,18.2741,18.2828,18.2217,18.2391,446500.0
2014-12-22 09:30:00,20.93,21.08,20.92,20.92,242800.0,18.2653,18.3962,18.2566,18.2566,242800.0
2014-12-22 09:40:00,20.91,21.0,20.86,20.94,53500.0,18.2479,18.3264,18.2042,18.2741,53500.0
2014-12-22 09:50:00,20.94,20.98,20.87,20.89,94600.0,18.2741,18.309,18.213,18.2304,94600.0
2014-12-22 10:00:00,20.89,20.91,20.75,20.78,153700.0,18.2304,18.2479,18.1082,18.1344,153700.0
2014-12-22 10:10:00,20.79,20.88,20.78,20.85,98200.0,18.1431,18.2217,18.1344,18.1955,98200.0
2014-12-22 10:20:00,20.85,20.89,20.84,20.84,56200.0,18.1955,18.2304,18.1868,18.1868,56200.0
2014-12-22 10:30:00,20.84,20.84,20.79,20.82,53500.0,18.1868,18.1868,18.1431,18.1693,53500.0
2014-12-22 10:40:00,20.81,20.83,20.78,20.79,31500.0,18.1606,18.1781,18.1344,18.1431,31500.0
2014-12-22 10:50:00,20.79,20.87,20.78,20.87,34200.0,18.1431,18.213,18.1344,18.213,34200.0
2014-12-22 11:00:00,20.86,20.89,20.84,20.89,50400.0,18.2042,18.2304,18.1868,18.2304,50400.0
2014-12-22 11:10:00,20.88,20.91,20.86,20.9,32300.0,18.2217,18.2479,18.2042,18.2391,32300.0
2014-12-22 11:20:00,20.89,20.91,20.87,20.89,35100.0,18.2304,18.2479,18.213,18.2304,35100.0
2014-12-22 11:30:00,20.89,20.91,20.88,20.89,31300.0,18.2304,18.2479,18.2217,18.2304,31300.0
2014-12-22 11:40:00,20.89,20.91,20.88,20.9,33800.0,18.2304,18.2479,18.2217,18.2391,33800.0
2014-12-22 11:50:00,20.91,20.91,20.87,20.88,41200.0,18.2479,18.2479,18.213,18.2217,41200.0
2014-12-22 12:00:00,20.89,20.9,20.86,20.89,32300.0,18.2304,18.2391,18.2042,18.2304,32300.0
2014-12-22 12:10:00,20.89,20.92,20.87,20.92,67300.0,18.2304,18.2566,18.213,18.2566,67300.0
2014-12-22 12:20:00,20.91,20.94,20.9,20.93,30800.0,18.2479,18.2741,18.2391,18.2653,30800.0
2014-12-22 12:30:00,20.92,20.95,20.91,20.94,30800.0,18.2566,18.2828,18.2479,18.2741,30800.0
2014-12-22 12:40:00,20.94,20.99,20.94,20.99,26400.0,18.2741,18.3177,18.2741,18.3177,26400.0
2014-12-22 12:50:00,21.0,21.05,21.0,21.03,30100.0,18.3264,18.37,18.3264,18.3526,30100.0
2014-12-22 13:00:00,21.03,21.04,21.01,21.04,28100.0,18.3526,18.3613,18.3351,18.3613,28100.0
2014-12-22 13:10:00,21.04,21.05,21.03,21.03,23300.0,18.3613,18.37,18.3526,18.3526,23300.0
2014-12-22 13:20:00,21.03,21.03,21.01,21.02,17800.0,18.3526,18.3526,18.3351,18.3439,17800.0
2014-12-22 13:30:00,21.02,21.03,21.01,21.03,22900.0,18.3439,18.3526,18.3351,18.3526,22900.0
2014-12-22 13:40:00,21.03,21.04,21.02,21.02,29900.0,18.3526,18.3613,18.3439,18.3439,29900.0
2014-12-22 13:50:00,21.02,21.02,20.95,20.96,38900.0,18.3439,18.3439,18.2828,18.2915,38900.0
2014-12-22 14:00:00,20.96,20.97,20.96,20.96,12300.0,18.2915,18.3002,18.2915,18.2915,12300.0
2014-12-22 14:10:00,20.96,20.99,20.95,20.97,29600.0,18.2915,18.3177,18.2828,18.3002,29600.0
2014-12-22 14:20:00,20.98,20.99,20.96,20.97,29000.0,18.309,18.3177,18.2915,18.3002,29000.0
2014-12-22 14:30:00,20.97,20.97,20.93,20.95,70500.0,18.3002,18.3002,18.2653,18.2828,70500.0
2014-12-22 14:40:00,20.95,20.95,20.93,20.94,52200.0,18.2828,18.2828,18.2653,18.2741,52200.0
2014-12-22 14:50:00,20.93,20.94,20.91,20.92,40900.0,18.2653,18.2741,18.2479,18.2566,40900.0
2014-12-22 15:00:00,20.92,20.94,20.91,20.94,61000.0,18.2566,18.2741,18.2479,18.2741,61000.0
2014-12-22 15:10:00,20.94,20.96,20.93,20.96,23800.0,18.2741,18.2915,18.2653,18.2915,23800.0
2014-12-22 15:20:00,20.96,20.99,20.91,20.92,151600.0,18.2915,18.3177,18.2479,18.2566,151600.0
2014-12-22 15:30:00,20.92,20.93,20.87,20.88,323800.0,18.2566,18.2653,18.213,18.2217,323800.0
2014-12-22 15:40:00,20.88,20.88,20.85,20.87,381600.0,18.2217,18.2217,18.1955,18.213,381600.0
2014-12-22 15:50:00,20.86,20.89,20.84,20.89,373800.0,18.2042,18.2304,18.1868,18.2304,373800.0
2014-12-23 09:30:00,20.93,21.07,20.93,21.07,59800.0,18.2653,18.3875,18.2653,18.3875,59800.0
2014-12-23 09:40:00,21.06,21.08,21.03,21.05,69500.0,18.3788,18.3962,18.3526,18.37,69500.0
2014-12-23 09:50:00,21.06,21.14,21.06,21.08,38300.0,18.3788,18.4486,18.3788,18.3962,38300.0
2014-12-23 10:00:00,21.08,21.09,20.96,21.05,209100.0,18.3962,18.405,18.2915,18.37,209100.0
2014-12-23 10:10:00,21.05,21.05,21.01,21.04,55400.0,18.37,18.37,18.3351,18.3613,55400.0
2014-12-23 10:20:00,21.04,21.04,21.01,21.03,59200.0,18.3613,18.3613,18.3351,18.3526,59200.0
2014-12-23 10:30:00,21.02,21.03,20.97,20.97,152100.0,18.3439,18.3526,18.3002,18.3002,152100.0
2014-12-23 10:40:00,20.97,20.98,20.89,20.9,69400.0,18.3002,18.309,18.2304,18.2391,69400.0
2014-12-23 10:50:00,20.89,20.9,20.83,20.85,55600.0,18.2304,18.2391,18.1781,18.1955,55600.0
2014-12-23 11:00:00,20.85,20.87,20.81,20.82,93100.0,18.1955,18.213,18.1606,18.1693,93100.0
2014-12-23 11:10:00,20.82,20.84,20.79,20.81,45300.0,18.1693,18.1868,18.1431,18.1606,45300.0
2014-12-23 11:20:00,20.81,20.86,20.79,20.84,31300.0,18.1606,18.2042,18.1431,18.1868,31300.0
2014-12-23 11:30:00,20.83,20.9,20.83,20.89,99000.0,18.1781,18.2391,18.1781,18.2304,99000.0
2014-12-23 11:40:00,20.89,20.9,20.85,20.9,64600.0,18.2304,18.2391,18.1955,18.2391,64600.0
2014-12-23 11:50:00,20.91,20.92,20.89,20.91,45700.0,18.2479,18.2566,18.2304,18.2479,45700.0
2014-12-23 12:00:00,20.91,20.95,20.91,20.94,40200.0,18.2479,18.2828,18.2479,18.2741,40200.0
2014-12-23 12:10:00,20.94,20.96,20.94,20.96,37300.0,18.2741,18.2915,18.2741,18.2915,37300.0
2014-12-23 12:20:00,20.96,20.96,20.9,20.9,60900.0,18.2915,18.2915,18.2391,18.2391,60900.0
2014-12-23 12:30:00,20.9,20.9,20.85,20.87,115200.0,18.2391,18.2391,18.1955,18.213,115200.0
2014-12-23 12:40:00,20.88,20.89,20.85,20.89,17200.0,18.2217,18.2304,18.1955,18.2304,17200.0
2014-12-23 12:50:00,20.88,20.9,20.88,20.89,13100.0,18.2217,18.2391,18.2217,18.2304,13100.0
2014-12-23 13:00:00,20.89,20.9,20.87,20.89,44800.0,18.2304,18.2391,18.213,18.2304,44800.0
2014-12-23 13:10:00,20.88,20.91,20.88,20.91,23600.0,18.2217,18.2479,18.2217,18.2479,23600.0
2014-12-23 13:20:00,20.91,20.91,20.87,20.89,48300.0,18.2479,18.2479,18.213,18.2304,48300.0
2014-12-23 13:30:00,20.9,20.9,20.87,20.87,33400.0,18.2391,18.2391,18.213,18.213,33400.0
2014-12-23 13:40:00,20.88,20.9,20.87,20.9,26100.0,18.2217,18.2391,18.213,18.2391,26100.0
2014-12-23 13:50:00,20.89,20.91,20.88,20.9,37000.0,18.2304,18.2479,18.2217,18.2391,37000.0
2014-12-23 14:00:00,20.91,20.93,20.9,20.93,76700.0,18.2479,18.2653,18.2391,18.2653,76700.0
2014-12-23 14:10:00,20.93,20.93,20.91,20.91,18100.0,18.2653,18.2653,18.2479,18.2479,18100.0
2014-12-23 14:20:00,20.92,20.94,20.91,20.93,13700.0,18.2566,18.2741,18.2479,18.2653,13700.0
2014-12-23 14:30:00,20.94,20.94,20.92,20.94,24800.0,18.2741,18.2741,18.2566,18.2741,24800.0
2014-12-23 14:40:00,20.94,20.98,20.93,20.97,26200.0,18.2741,18.309,18.2653,18.3002,26200.0
2014-12-23 14:50:00,20.97,20.97,20.93,20.94,76300.0,18.3002,18.3002,18.2653,18.2741,76300.0
2014-12-23 15:00:00,20.94,20.96,20.93,20.96,23500.0,18.2741,18.2915,18.2653,18.2915,23500.0
2014-12-23 15:10:00,20.96,20.97,20.95,20.97,31600.0,18.2915,18.3002,18.2828,18.3002,31600.0
2014-12-23 15:20:00,20.96,20.97,20.93,20.95,91300.0,18.2915,18.3002,18.2653,18.2828,91300.0
2014-12-23 15:30:00,20.95,20.98,20.94,20.97,115700.0,18.2828,18.309,18.2741,18.3002,115700.0
2014-12-23 15:40:00,20.97,20.98,20.95,20.96,177500.0,18.3002,18.309,18.2828,18.2915,177500.0
2014-12-23 15:50:00,20.96,20.96,20.92,20.94,430100.0,18.2915,18.2915,18.2566,18.2741,430100.0
2014-12-24 09:30:00,21.0,21.08,20.9,21.01,256000.0,18.3264,18.3962,18.2391,18.3351,256000.0
2014-12-24 09:40:00,21.01,21.02,20.92,21.0,160700.0,18.3351,18.3439,18.2566,18.3264,160700.0
2014-12-24 09:50:00,21.0,21.09,20.99,21.07,36500.0,18.3264,18.405,18.3177,18.3875,36500.0
2014-12-24 10:00:00,21.08,21.09,21.02,21.03,68200.0,18.3962,18.405,18.3439,18.3526,68200.0
2014-12-24 10:10:00,21.03,21.05,21.02,21.03,22300.0,18.3526,18.37,18.3439,18.3526,22300.0
2014-12-24 10:20:00,21.02,21.1,21.02,21.08,62000.0,18.3439,18.4137,18.3439,18.3962,62000.0
2014-12-24 10:30:00,21.08,21.11,21.07,21.1,49800.0,18.3962,18.4224,18.3875,18.4137,49800.0
2014-12-24 10:40:00,21.1,21.1,21.07,21.07,14600.0,18.4137,18.4137,18.3875,18.3875,14600.0
2014-12-24 10:50:00,21.08,21.09,21.04,21.05,37000.0,18.3962,18.405,18.3613,18.37,37000.0
2014-12-24 11:00:00,21.06,21.14,21.06,21.12,49800.0,18.3788,18.4486,18.3788,18.4311,49800.0
2014-12-24 11:10:00,21.12,21.13,21.1,21.11,25600.0,18.4311,18.4399,18.4137,18.4224,25600.0
2014-12-24 11:20:00,21.11,21.12,21.09,21.1,18400.0,18.4224,18.4311,18.405,18.4137,18400.0
2014-12-24 11:30:00,21.11,21.12,21.08,21.09,26800.0,18.4224,18.4311,18.3962,18.405,26800.0
2014-12-24 11:40:00,21.09,21.1,21.07,21.09,49200.0,18.405,18.4137,18.3875,18.405,49200.0
2014-12-24 11:50:00,21.09,21.1,21.07,21.08,21100.0,18.405,18.4137,18.3875,18.3962,21100.0
2014-12-24 12:00:00,21.08,21.11,21.06,21.09,38000.0,18.3962,18.4224,18.3788,18.405,38000.0
2014-12-24 12:10:00,21.09,21.09,21.06,21.06,10500.0,18.405,18.405,18.3788,18.3788,10500.0
2014-12-24 12:20:00,21.06,21.07,21.04,21.05,23200.0,18.3788,18.3875,18.3613,18.37,23200.0
2014-12-24 12:30:00,21.05,21.06,21.04,21.04,27600.0,18.37,18.3788,18.3613,18.3613,27600.0
2014-12-24 12:40:00,21.04,21.05,21.0,21.02,157700.0,18.3613,18.37,18.3264,18.3439,157700.0
2014-12-24 12:50:00,21.02,21.02,20.95,20.95,124100.0,18.3439,18.3439,18.2828,18.2828,124100.0
2014-12-26 09:30:00,21.07,21.13,20.98,21.06,45700.0,18.3875,18.4399,18.309,18.3788,45700.0
2014-12-26 09:40:00,21.06,21.07,21.01,21.06,19000.0,18.3788,18.3875,18.3351,18.3788,19000.0
2014-12-26 09:50:00,21.07,21.15,21.06,21.15,96000.0,18.3875,18.4573,18.3788,18.4573,96000.0
2014-12-26 10:00:00,21.15,21.15,21.12,21.12,15300.0,18.4573,18.4573,18.4311,18.4311,15300.0
2014-12-26 10:10:00,21.12,21.16,21.11,21.15,16400.0,18.4311,18.466,18.4224,18.4573,16400.0
2014-12-26 10:20:00,21.15,21.17,21.1,21.12,14700.0,18.4573,18.4748,18.4137,18.4311,14700.0
2014-12-26 10:30:00,21.13,21.14,21.11,21.12,14100.0,18.4399,18.4486,18.4224,18.4311,14100.0
2014-12-26 10:40:00,21.12,21.16,21.11,21.14,15000.0,18.4311,18.466,18.4224,18.4486,15000.0
2014-12-26 10:50:00,21.14,21.14,21.1,21.11,12300.0,18.4486,18.4486,18.4137,18.4224,12300.0
2014-12-26 11:00:00,21.11,21.11,21.09,21.1,13000.0,18.4224,18.4224,18.405,18.4137,13000.0
2014-12-26 11:10:00,21.1,21.12,21.09,21.11,12100.0,18.4137,18.4311,18.405,18.4224,12100.0
2014-12-26 11:20:00,21.1,21.12,21.09,21.09,9400.0,18.4137,18.4311,18.405,18.405,9400.0
2014-12-26 11:30:00,21.1,21.11,21.08,21.1,13300.0,18.4137,18.4224,18.3962,18.4137,13300.0
2014-12-26 11:40:00,21.09,21.09,21.06,21.09,18500.0,18.405,18.405,18.3788,18.405,18500.0
2014-12-26 11:50:00,21.1,21.11,21.09,21.09,17200.0,18.4137,18.4224,18.405,18.405,17200.0
2014-12-26 12:00:00,21.09,21.1,21.07,21.08,15000.0,18.405,18.4137,18.3875,18.3962,15000.0
2014-12-26 12:10:00,21.09,21.1,21.07,21.09,14700.0,18.405,18.4137,18.3875,18.405,14700.0
2014-12-26 12:20:00,21.1,21.1,21.06,21.06,10700.0,18.4137,18.4137,18.3788,18.3788,10700.0
2014-12-26 12:30:00,21.07,21.08,21.06,21.07,8700.0,18.3875,18.3962,18.3788,18.3875,8700.0
2014-12-26 12:40:00,21.06,21.07,21.03,21.05,17900.0,18.3788,18.3875,18.3526,18.37,17900.0
2014-12-26 12:50:00,21.06,21.07,21.04,21.05,28100.0,18.3788,18.3875,18.3613,18.37,28100.0
2014-12-26 13:00:00,21.05,21.06,20.99,21.02,22800.0,18.37,18.3788,18.3177,18.3439,22800.0
2014-12-26 13:10:00,21.02,21.03,21.0,21.01,12500.0,18.3439,18.3526,18.3264,18.3351,12500.0
2014-12-26 13:20:00,21.01,21.02,20.97,20.98,20400.0,18.3351,18.3439,18.3002,18.309,20400.0
2014-12-26 13:30:00,20.98,21.0,20.97,20.99,17800.0,18.309,18.3264,18.3002,18.3177,17800.0
2014-12-26 13:40:00,20.98,20.99,20.97,20.97,12300.0,18.309,18.3177,18.3002,18.3002,12300.0
2014-12-26 13:50:00,20.98,21.01,20.98,21.01,15900.0,18.309,18.3351,18.309,18.3351,15900.0
2014-12-26 14:00:00,21.02,21.05,20.99,21.04,19900.0,18.3439,18.37,18.3177,18.3613,19900.0
2014-12-26 14:10:00,21.04,21.06,21.03,21.06,16300.0,18.3613,18.3788,18.3526,18.3788,16300.0
2014-12-26 14:20:00,21.07,21.08,21.06,21.08,8100.0,18.3875,18.3962,18.3788,18.3962,8100.0
2014-12-26 14:30:00,21.08,21.09,21.07,21.07,10100.0,18.3962,18.405,18.3875,18.3875,10100.0
2014-12-26 14:40:00,21.08,21.09,21.06,21.08,17800.0,18.3962,18.405,18.3788,18.3962,17800.0
2014-12-26 14:50:00,21.08,21.08,21.06,21.08,29400.0,18.3962,18.3962,18.3788,18.3962,29400.0
2014-12-26 15:00:00,21.07,21.09,21.07,21.07,14800.0,18.3875,18.405,18.3875,18.3875,14800.0
2014-12-26 15:10:00,21.08,21.1,21.07,21.09,23400.0,18.3962,18.4137,18.3875,18.405,23400.0
2014-12-26 15:20:00,21.09,21.1,21.08,21.08,18800.0,18.405,18.4137,18.3962,18.3962,18800.0
2014-12-26 15:30:00,21.08,21.1,21.05,21.06,27500.0,18.3962,18.4137,18.37,18.3788,27500.0
2014-12-26 15:40:00,21.06,21.07,21.02,21.02,57600.0,18.3788,18.3875,18.3439,18.3439,57600.0
2014-12-26 15:50:00,21.02,21.03,20.99,21.01,106100.0,18.3439,18.3526,18.3177,18.3351,106100.0
2014-12-29 09:30:00,21.02,21.11,20.93,21.02,176000.0,18.3439,18.4224,18.2653,18.3439,176000.0
2014-12-29 09:40:00,21.03,21.22,21.02,21.21,108700.0,18.3526,18.5184,18.3439,18.5097,108700.0
2014-12-29 09:50:00,21.21,21.28,21.2,21.27,76600.0,18.5097,18.5708,18.5009,18.562,76600.0
2014-12-29 10:00:00,21.27,21.38,21.26,21.38,51900.0,18.562,18.658,18.5533,18.658,51900.0
2014-12-29 10:10:00,21.38,21.42,21.35,21.35,53700.0,18.658,18.6929,18.6319,18.6319,53700.0
2014-12-29 10:20:00,21.36,21.38,21.26,21.3,57500.0,18.6406,18.658,18.5533,18.5882,57500.0
2014-12-29 10:30:00,21.3,21.32,21.27,21.3,35800.0,18.5882,18.6057,18.562,18.5882,35800.0
2014-12-29 10:40:00,21.3,21.3,21.2,21.21,42900.0,18.5882,18.5882,18.5009,18.5097,42900.0
2014-12-29 10:50:00,21.21,21.25,21.2,21.24,39300.0,18.5097,18.5446,18.5009,18.5359,39300.0
2014-12-29 11:00:00,21.24,21.24,21.22,21.22,30600.0,18.5359,18.5359,18.5184,18.5184,30600.0
2014-12-29 11:10:00,21.23,21.24,21.21,21.23,36000.0,18.5271,18.5359,18.5097,18.5271,36000.0
2014-12-29 11:20:00,21.22,21.22,21.21,21.22,15900.0,18.5184,18.5184,18.5097,18.5184,15900.0
2014-12-29 11:30:00,21.22,21.24,21.21,21.23,35400.0,18.5184,18.5359,18.5097,18.5271,35400.0
2014-12-29 11:40:00,21.23,21.23,21.19,21.19,48600.0,18.5271,18.5271,18.4922,18.4922,48600.0
2014-12-29 11:50:00,21.19,21.21,21.17,21.18,42200.0,18.4922,18.5097,18.4748,18.4835,42200.0
2014-12-29 12:00:00,21.18,21.22,21.18,21.22,35700.0,18.4835,18.5184,18.4835,18.5184,35700.0
2014-12-29 12:10:00,21.22,21.25,21.21,21.23,37300.0,18.5184,18.5446,18.5097,18.5271,37300.0
2014-12-29 12:20:00,21.23,21.24,21.22,21.22,19500.0,18.5271,18.5359,18.5184,18.5184,19500.0
2014-12-29 12:30:00,21.22,21.23,21.14,21.18,323600.0,18.5184,18.5271,18.4486,18.4835,323600.0
2014-12-29 12:40:00,21.18,21.18,21.14,21.14,33400.0,18.4835,18.4835,18.4486,18.4486,33400.0
2014-12-29 12:50:00,21.14,21.15,21.1,21.11,32600.0,18.4486,18.4573,18.4137,18.4224,32600.0
2014-12-29 13:00:00,21.11,21.14,21.1,21.13,44400.0,18.4224,18.4486,18.4137,18.4399,44400.0
2014-12-29 13:10:00,21.12,21.13,21.11,21.12,35500.0,18.4311,18.4399,18.4224,18.4311,35500.0
2014-12-29 13:20:00,21.13,21.13,21.09,21.09,29700.0,18.4399,18.4399,18.405,18.405,29700.0
2014-12-29 13:30:00,21.1,21.11,21.06,21.07,48500.0,18.4137,18.4224,18.3788,18.3875,48500.0
2014-12-29 13:40:00,21.06,21.07,21.06,21.07,18000.0,18.3788,18.3875,18.3788,18.3875,18000.0
2014-12-29 13:50:00,21.06,21.07,21.03,21.04,66300.0,18.3788,18.3875,18.3526,18.3613,66300.0
2014-12-29 14:00:00,21.05,21.05,21.03,21.04,28500.0,18.37,18.37,18.3526,18.3613,28500.0
2014-12-29 14:10:00,21.04,21.05,21.03,21.03,47800.0,18.3613,18.37,18.3526,18.3526,47800.0
2014-12-29 14:20:00,21.03,21.07,21.03,21.05,49900.0,18.3526,18.3875,18.3526,18.37,49900.0
2014-12-29 14:30:00,21.05,21.06,21.05,21.05,17200.0,18.37,18.3788,18.37,18.37,17200.0
2014-12-29 14:40:00,21.05,21.07,21.05,21.05,51900.0,18.37,18.3875,18.37,18.37,51900.0
2014-12-29 14:50:00,21.05,21.07,21.03,21.07,56400.0,18.37,18.3875,18.3526,18.3875,56400.0
2014-12-29 15:00:00,21.07,21.11,21.06,21.11,58800.0,18.3875,18.4224,18.3788,18.4224,58800.0
2014-12-29 15:10:00,21.1,21.12,21.09,21.12,79600.0,18.4137,18.4311,18.405,18.4311,79600.0
2014-12-29 15:20:00,21.12,21.12,21.09,21.1,103100.0,18.4311,18.4311,18.405,18.4137,103100.0
2014-12-29 15:30:00,21.11,21.15,21.1,21.14,173900.0,18.4224,18.4573,18.4137,18.4486,173900.0
2014-12-29 15:40:00,21.15,21.16,21.14,21.14,201400.0,18.4573,18.466,18.4486,18.4486,201400.0
2014-12-29 15:50:00,21.14,21.16,21.13,21.14,295900.0,18.4486,18.466,18.4399,18.4486,295900.0
2014-12-30 09:30:00,21.03,21.24,21.01,21.1,160000.0,18.3526,18.5359,18.3351,18.4137,160000.0
2014-12-30 09:40:00,21.11,21.2,21.1,21.14,41300.0,18.4224,18.5009,18.4137,18.4486,41300.0
2014-12-30 09:50:00,21.13,21.23,21.13,21.19,42600.0,18.4399,18.5271,18.4399,18.4922,42600.0
2014-12-30 10:00:00,21.18,21.22,21.18,21.22,43000.0,18.4835,18.5184,18.4835,18.5184,43000.0
2014-12-30 10:10:00,21.23,21.23,21.17,21.17,77000.0,18.5271,18.5271,18.4748,18.4748,77000.0
2014-12-30 10:20:00,21.18,21.23,21.14,21.2,61900.0,18.4835,18.5271,18.4486,18.5009,61900.0
2014-12-30 10:30:00,21.19,21.22,21.18,21.2,49300.0,18.4922,18.5184,18.4835,18.5009,49300.0
2014-12-30 10:40:00,21.2,21.25,21.19,21.24,48700.0,18.5009,18.5446,18.4922,18.5359,48700.0
2014-12-30 10:50:00,21.25,21.26,21.22,21.23,62600.0,18.5446,18.5533,18.5184,18.5271,62600.0
2014-12-30 11:00:00,21.23,21.24,21.19,21.21,52500.0,18.5271,18.5359,18.4922,18.5097,52500.0
2014-12-30 11:10:00,21.21,21.24,21.19,21.22,54500.0,18.5097,18.5359,18.4922,18.5184,54500.0
2014-12-30 11:20:00,21.23,21.3,21.21,21.25,138300.0,18.5271,18.5882,18.5097,18.5446,138300.0
2014-12-30 11:30:00,21.24,21.3,21.21,21.25,102300.0,18.5359,18.5882,18.5097,18.5446,102300.0
2014-12-30 11:40:00,21.26,21.28,21.25,21.28,43800.0,18.5533,18.5708,18.5446,18.5708,43800.0
2014-12-30 11:50:00,21.28,21.31,21.27,21.31,89800.0,18.5708,18.5969,18.562,18.5969,89800.0
2014-12-30 12:00:00,21.31,21.33,21.3,21.3,126700.0,18.5969,18.6144,18.5882,18.5882,126700.0
2014-12-30 12:10:00,21.3,21.34,21.29,21.3,78300.0,18.5882,18.6231,18.5795,18.5882,78300.0
2014-12-30 12:20:00,21.3,21.32,21.29,21.3,76800.0,18.5882,18.6057,18.5795,18.5882,76800.0
2014-12-30 12:30:00,21.3,21.31,21.26,21.26,35300.0,18.5882,18.5969,18.5533,18.5533,35300.0
2014-12-30 12:40:00,21.27,21.29,21.25,21.27,61300.0,18.562,18.5795,18.5446,18.562,61300.0
2014-12-30 12:50:00,21.27,21.29,21.26,21.26,18100.0,18.562,18.5795,18.5533,18.5533,18100.0
2014-12-30 13:00:00,21.27,21.3,21.26,21.28,30400.0,18.562,18.5882,18.5533,18.5708,30400.0
2014-12-30 13:10:00,21.28,21.28,21.22,21.22,51500.0,18.5708,18.5708,18.5184,18.5184,51500.0
2014-12-30 13:20:00,21.22,21.24,21.15,21.15,50000.0,18.5184,18.5359,18.4573,18.4573,50000.0
2014-12-30 13:30:00,21.15,21.18,21.15,21.17,51500.0,18.4573,18.4835,18.4573,18.4748,51500.0
2014-12-30 13:40:00,21.17,21.18,21.14,21.18,45700.0,18.4748,18.4835,18.4486,18.4835,45700.0
2014-12-30 13:50:00,21.18,21.18,21.15,21.16,41700.0,18.4835,18.4835,18.4573,18.466,41700.0
2014-12-30 14:00:00,21.16,21.18,21.15,21.16,53900.0,18.466,18.4835,18.4573,18.466,53900.0
2014-12-30 14:10:00,21.17,21.17,21.15,21.15,27000.0,18.4748,18.4748,18.4573,18.4573,27000.0
2014-12-30 14:20:00,21.16,21.18,21.15,21.18,32400.0,18.466,18.4835,18.4573,18.4835,32400.0
2014-12-30 14:30:00,21.17,21.23,21.17,21.22,42500.0,18.4748,18.5271,18.4748,18.5184,42500.0
2014-12-30 14:40:00,21.23,21.23,21.21,21.22,23600.0,18.5271,18.5271,18.5097,18.5184,23600.0
2014-12-30 14:50:00,21.22,21.22,21.21,21.21,28500.0,18.5184,18.5184,18.5097,18.5097,28500.0
2014-12-30 15:00:00,21.21,21.22,21.19,21.22,42800.0,18.5097,18.5184,18.4922,18.5184,42800.0
2014-12-30 15:10:00,21.21,21.25,21.21,21.25,44600.0,18.5097,18.5446,18.5097,18.5446,44600.0
2014-12-30 15:20:00,21.25,21.25,21.24,21.25,35500.0,18.5446,18.5446,18.5359,18.5446,35500.0
2014-12-30 15:30:00,21.25,21.31,21.24,21.31,196200.0,18.5446,18.5969,18.5359,18.5969,196200.0
2014-12-30 15:40:00,21.31,21.32,21.27,21.32,264300.0,18.5969,18.6057,18.562,18.6057,264300.0
2014-12-30 15:50:00,21.32,21.34,21.31,21.32,565800.0,18.6057,18.6231,18.5969,18.6057,565800.0
2014-12-31 09:30:00,21.41,21.58,21.36,21.55,333300.0,18.6842,18.8326,18.6406,18.8064,333300.0
2014-12-31 09:40:00,21.55,21.55,21.42,21.44,47100.0,18.8064,18.8064,18.6929,18.7104,47100.0
2014-12-31 09:50:00,21.45,21.51,21.44,21.48,52100.0,18.7191,18.7715,18.7104,18.7453,52100.0
2014-12-31 10:00:00,21.49,21.57,21.46,21.54,42300.0,18.754,18.8238,18.7278,18.7977,42300.0
2014-12-31 10:10:00,21.54,21.54,21.49,21.53,120700.0,18.7977,18.7977,18.754,18.7889,120700.0
2014-12-31 10:20:00,21.53,21.57,21.52,21.55,35400.0,18.7889,18.8238,18.7802,18.8064,35400.0
2014-12-31 10:30:00,21.55,21.61,21.54,21.58,89800.0,18.8064,18.8588,18.7977,18.8326,89800.0
2014-12-31 10:40:00,21.59,21.66,21.59,21.65,48900.0,18.8413,18.9024,18.8413,18.8937,48900.0
2014-12-31 10:50:00,21.65,21.67,21.62,21.63,33100.0,18.8937,18.9111,18.8675,18.8762,33100.0
2014-12-31 11:00:00,21.62,21.64,21.61,21.62,33700.0,18.8675,18.8849,18.8588,18.8675,33700.0
2014-12-31 11:10:00,21.62,21.66,21.61,21.63,45700.0,18.8675,18.9024,18.8588,18.8762,45700.0
2014-12-31 11:20:00,21.63,21.67,21.61,21.64,46800.0,18.8762,18.9111,18.8588,18.8849,46800.0
2014-12-31 11:30:00,21.63,21.65,21.61,21.62,31300.0,18.8762,18.8937,18.8588,18.8675,31300.0
2014-12-31 11:40:00,21.62,21.66,21.61,21.66,23200.0,18.8675,18.9024,18.8588,18.9024,23200.0
2014-12-31 11:50:00,21.65,21.66,21.61,21.61,35700.0,18.8937,18.9024,18.8588,18.8588,35700.0
2014-12-31 12:00:00,21.62,21.65,21.6,21.64,43100.0,18.8675,18.8937,18.85,18.8849,43100.0
2014-12-31 12:10:00,21.64,21.66,21.63,21.66,12800.0,18.8849,18.9024,18.8762,18.9024,12800.0
2014-12-31 12:20:00,21.66,21.66,21.57,21.64,41700.0,18.9024,18.9024,18.8238,18.8849,41700.0
2014-12-31 12:30:00,21.63,21.66,21.6,21.62,48000.0,18.8762,18.9024,18.85,18.8675,48000.0
2014-12-31 12:40:00,21.62,21.65,21.6,21.63,42000.0,18.8675,18.8937,18.85,18.8762,42000.0
2014-12-31 12:50:00,21.64,21.66,21.61,21.65,36500.0,18.8849,18.9024,18.8588,18.8937,36500.0
2014-12-31 13:00:00,21.65,21.69,21.62,21.65,43700.0,18.8937,18.9286,18.8675,18.8937,43700.0
2014-12-31 13:10:00,21.65,21.66,21.62,21.64,48400.0,18.8937,18.9024,18.8675,18.8849,48400.0
2014-12-31 13:20:00,21.63,21.67,21.62,21.67,50700.0,18.8762,18.9111,18.8675,18.9111,50700.0
2014-12-31 13:30:00,21.67,21.71,21.67,21.7,69300.0,18.9111,18.946,18.9111,18.9373,69300.0
2014-12-31 13:40:00,21.7,21.74,21.69,21.73,34400.0,18.9373,18.9722,18.9286,18.9635,34400.0
2014-12-31 13:50:00,21.73,21.73,21.69,21.72,48000.0,18.9635,18.9635,18.9286,18.9547,48000.0
2014-12-31 14:00:00,21.72,21.72,21.67,21.68,34700.0,18.9547,18.9547,18.9111,18.9198,34700.0
2014-12-31 14:10:00,21.69,21.71,21.66,21.67,54300.0,18.9286,18.946,18.9024,18.9111,54300.0
2014-12-31 14:20:00,21.67,21.72,21.65,21.7,43100.0,18.9111,18.9547,18.8937,18.9373,43100.0
2014-12-31 14:30:00,21.7,21.72,21.65,21.65,45700.0,18.9373,18.9547,18.8937,18.8937,45700.0
2014-12-31 14:40:00,21.65,21.66,21.62,21.63,73400.0,18.8937,18.9024,18.8675,18.8762,73400.0
2014-12-31 14:50:00,21.62,21.65,21.61,21.63,60500.0,18.8675,18.8937,18.8588,18.8762,60500.0
2014-12-31 15:00:00,21.63,21.63,21.6,21.63,43300.0,18.8762,18.8762,18.85,18.8762,43300.0
2014-12-31 15:10:00,21.63,21.67,21.61,21.66,60000.0,18.8762,18.9111,18.8588,18.9024,60000.0
2014-12-31 15:20:00,21.66,21.67,21.62,21.63,58900.0,18.9024,18.9111,18.8675,18.8762,58900.0
2014-12-31 15:30:00,21.63,21.64,21.59,21.6,84500.0,18.8762,18.8849,18.8413,18.85,84500.0
2014-12-31 15:40:00,21.6,21.6,21.49,21.49,278500.0,18.85,18.85,18.754,18.754,278500.0
2014-12-31 15:50:00,21.49,21.5,21.45,21.45,483200.0,18.754,18.7628,18.7191,18.7191,483200.0
2015-01-02 09:30:00,21.59,21.62,21.37,21.37,164900.0,18.8413,18.8675,18.6493,18.6493,164900.0
2015-01-02 09:40:00,21.37,21.48,21.34,21.45,144100.0,18.6493,18.7453,18.6231,18.7191,144100.0
2015-01-02 09:50:00,21.45,21.48,21.38,21.4,87400.0,18.7191,18.7453,18.658,18.6755,87400.0
2015-01-02 10:00:00,21.4,21.41,21.29,21.32,125400.0,18.6755,18.6842,18.5795,18.6057,125400.0
2015-01-02 10:10:00,21.32,21.36,21.25,21.28,104000.0,18.6057,18.6406,18.5446,18.5708,104000.0
2015-01-02 10:20:00,21.28,21.33,21.18,21.19,88800.0,18.5708,18.6144,18.4835,18.4922,88800.0
2015-01-02 10:30:00,21.19,21.2,21.01,21.02,146600.0,18.4922,18.5009,18.3351,18.3439,146600.0
2015-01-02 10:40:00,21.01,21.03,20.91,20.97,186500.0,18.3351,18.3526,18.2479,18.3002,186500.0
2015-01-02 10:50:00,20.97,21.1,20.94,21.1,131500.0,18.3002,18.4137,18.2741,18.4137,131500.0
2015-01-02 11:00:00,21.09,21.09,20.99,21.03,81400.0,18.405,18.405,18.3177,18.3526,81400.0
2015-01-02 11:10:00,21.04,21.04,20.97,20.99,98200.0,18.3613,18.3613,18.3002,18.3177,98200.0
2015-01-02 11:20:00,20.99,21.11,20.97,21.07,149700.0,18.3177,18.4224,18.3002,18.3875,149700.0
2015-01-02 11:30:00,21.08,21.09,21.03,21.05,96700.0,18.3962,18.405,18.3526,18.37,96700.0
2015-01-02 11:40:00,21.06,21.1,21.04,21.07,100000.0,18.3788,18.4137,18.3613,18.3875,100000.0
2015-01-02 11:50:00,21.07,21.12,21.06,21.1,49100.0,18.3875,18.4311,18.3788,18.4137,49100.0
2015-01-02 12:00:00,21.1,21.16,21.09,21.13,71900.0,18.4137,18.466,18.405,18.4399,71900.0
2015-01-02 12:10:00,21.13,21.13,21.1,21.12,122000.0,18.4399,18.4399,18.4137,18.4311,122000.0
2015-01-02 12:20:00,21.11,21.12,21.1,21.12,126300.0,18.4224,18.4311,18.4137,18.4311,126300.0
2015-01-02 12:30:00,21.12,21.16,21.1,21.15,84600.0,18.4311,18.466,18.4137,18.4573,84600.0
2015-01-02 12:40:00,21.15,21.15,21.1,21.11,87800.0,18.4573,18.4573,18.4137,18.4224,87800.0
2015-01-02 12:50:00,21.1,21.11,20.99,21.0,64000.0,18.4137,18.4224,18.3177,18.3264,64000.0
2015-01-02 13:00:00,21.0,21.0,20.95,20.95,82900.0,18.3264,18.3264,18.2828,18.2828,82900.0
2015-01-02 13:10:00,20.95,20.95,20.89,20.9,83900.0,18.2828,18.2828,18.2304,18.2391,83900.0
2015-01-02 13:20:00,20.89,20.95,20.87,20.89,51000.0,18.2304,18.2828,18.213,18.2304,51000.0
2015-01-02 13:30:00,20.88,20.93,20.86,20.89,77000.0,18.2217,18.2653,18.2042,18.2304,77000.0
2015-01-02 13:40:00,20.9,20.91,20.84,20.86,108100.0,18.2391,18.2479,18.1868,18.2042,108100.0
2015-01-02 13:50:00,20.85,20.93,20.84,20.93,108200.0,18.1955,18.2653,18.1868,18.2653,108200.0
2015-01-02 14:00:00,20.93,21.02,20.93,21.01,166000.0,18.2653,18.3439,18.2653,18.3351,166000.0
2015-01-02 14:10:00,21.01,21.04,21.0,21.0,96000.0,18.3351,18.3613,18.3264,18.3264,96000.0
2015-01-02 14:20:00,21.0,21.04,21.0,21.01,74800.0,18.3264,18.3613,18.3264,18.3351,74800.0
2015-01-02 14:30:00,21.01,21.1,21.0,21.09,59900.0,18.3351,18.4137,18.3264,18.405,59900.0
2015-01-02 14:40:00,21.1,21.15,21.09,21.15,84000.0,18.4137,18.4573,18.405,18.4573,84000.0
2015-01-02 14:50:00,21.15,21.16,21.1,21.1,84400.0,18.4573,18.466,18.4137,18.4137,84400.0
2015-01-02 15:00:00,21.1,21.12,21.09,21.11,57800.0,18.4137,18.4311,18.405,18.4224,57800.0
2015-01-02 15:10:00,21.11,21.12,21.03,21.05,134700.0,18.4224,18.4311,18.3526,18.37,134700.0
2015-01-02 15:20:00,21.05,21.11,21.05,21.1,88300.0,18.37,18.4224,18.37,18.4137,88300.0
2015-01-02 15:30:00,21.1,21.12,21.06,21.11,156900.0,18.4137,18.4311,18.3788,18.4224,156900.0
2015-01-02 15:40:00,21.11,21.23,21.1,21.21,455100.0,18.4224,18.5271,18.4137,18.5097,455100.0
2015-01-02 15:50:00,21.2,21.27,21.2,21.26,741100.0,18.5009,18.562,18.5009,18.5533,741100.0
2015-01-05 09:30:00,21.19,21.19,20.96,20.96,112200.0,18.4922,18.4922,18.2915,18.2915,112200.0
2015-01-05 09:40:00,20.95,21.15,20.93,21.1,230300.0,18.2828,18.4573,18.2653,18.4137,230300.0
2015-01-05 09:50:00,21.09,21.11,21.07,21.09,124400.0,18.405,18.4224,18.3875,18.405,124400.0
2015-01-05 10:00:00,21.09,21.15,21.03,21.12,197200.0,18.405,18.4573,18.3526,18.4311,197200.0
2015-01-05 10:10:00,21.12,21.13,21.03,21.04,115500.0,18.4311,18.4399,18.3526,18.3613,115500.0
2015-01-05 10:20:00,21.05,21.12,21.04,21.05,76000.0,18.37,18.4311,18.3613,18.37,76000.0
2015-01-05 10:30:00,21.06,21.06,20.93,20.98,83800.0,18.3788,18.3788,18.2653,18.309,83800.0
2015-01-05 10:40:00,20.97,20.97,20.87,20.96,83600.0,18.3002,18.3002,18.213,18.2915,83600.0
2015-01-05 10:50:00,20.96,21.0,20.95,20.97,101700.0,18.2915,18.3264,18.2828,18.3002,101700.0
2015-01-05 11:00:00,20.98,21.02,20.96,21.0,151800.0,18.309,18.3439,18.2915,18.3264,151800.0
2015-01-05 11:10:00,20.99,21.03,20.92,20.93,101100.0,18.3177,18.3526,18.2566,18.2653,101100.0
2015-01-05 11:20:00,20.94,21.0,20.93,20.95,93100.0,18.2741,18.3264,18.2653,18.2828,93100.0
2015-01-05 11:30:00,20.96,20.98,20.92,20.95,78600.0,18.2915,18.309,18.2566,18.2828,78600.0
2015-01-05 11:40:00,20.95,21.02,20.94,21.0,95700.0,18.2828,18.3439,18.2741,18.3264,95700.0
2015-01-05 11:50:00,21.01,21.05,20.99,21.02,71100.0,18.3351,18.37,18.3177,18.3439,71100.0
2015-01-05 12:00:00,21.03,21.06,21.01,21.02,56800.0,18.3526,18.3788,18.3351,18.3439,56800.0
2015-01-05 12:10:00,21.02,21.06,20.99,21.01,67700.0,18.3439,18.3788,18.3177,18.3351,67700.0
2015-01-05 12:20:00,21.01,21.03,20.96,20.96,57600.0,18.3351,18.3526,18.2915,18.2915,57600.0
2015-01-05 12:30:00,20.96,20.99,20.91,20.98,65700.0,18.2915,18.3177,18.2479,18.309,65700.0
2015-01-05 12:40:00,20.98,21.04,20.97,21.03,113300.0,18.309,18.3613,18.3002,18.3526,113300.0
2015-01-05 12:50:00,21.03,21.03,20.97,20.99,68700.0,18.3526,18.3526,18.3002,18.3177,68700.0
2015-01-05 13:00:00,21.0,21.04,20.98,21.02,87600.0,18.3264,18.3613,18.309,18.3439,87600.0
2015-01-05 13:10:00,21.01,21.05,20.99,21.0,77900.0,18.3351,18.37,18.3177,18.3264,77900.0
2015-01-05 13:20:00,21.0,21.03,20.97,21.0,76000.0,18.3264,18.3526,18.3002,18.3264,76000.0
2015-01-05 13:30:00,21.0,21.04,20.97,20.97,68100.0,18.3264,18.3613,18.3002,18.3002,68100.0
2015-01-05 13:40:00,20.97,21.0,20.93,20.95,89000.0,18.3002,18.3264,18.2653,18.2828,89000.0
2015-01-05 13:50:00,20.95,21.02,20.95,20.99,139300.0,18.2828,18.3439,18.2828,18.3177,139300.0
2015-01-05 14:00:00,20.99,21.0,20.94,20.96,81600.0,18.3177,18.3264,18.2741,18.2915,81600.0
2015-01-05 14:10:00,20.96,20.98,20.9,20.9,74400.0,18.2915,18.309,18.2391,18.2391,74400.0
2015-01-05 14:20:00,20.91,20.96,20.89,20.9,79800.0,18.2479,18.2915,18.2304,18.2391,79800.0
2015-01-05 14:30:00,20.91,20.91,20.85,20.86,73000.0,18.2479,18.2479,18.1955,18.2042,73000.0
2015-01-05 14:40:00,20.87,20.88,20.83,20.83,86000.0,18.213,18.2217,18.1781,18.1781,86000.0
2015-01-05 14:50:00,20.83,20.9,20.81,20.89,79100.0,18.1781,18.2391,18.1606,18.2304,79100.0
2015-01-05 15:00:00,20.89,20.94,20.89,20.91,72700.0,18.2304,18.2741,18.2304,18.2479,72700.0
2015-01-05 15:10:00,20.91,20.96,20.9,20.92,104800.0,18.2479,18.2915,18.2391,18.2566,104800.0
2015-01-05 15:20:00,20.91,20.96,20.89,20.94,114000.0,18.2479,18.2915,18.2304,18.2741,114000.0
2015-01-05 15:30:00,20.94,20.95,20.9,20.91,102400.0,18.2741,18.2828,18.2391,18.2479,102400.0
2015-01-05 15:40:00,20.91,20.97,20.9,20.96,259800.0,18.2479,18.3002,18.2391,18.2915,259800.0
2015-01-05 15:50:00,20.97,21.0,20.93,20.96,614200.0,18.3002,18.3264,18.2653,18.2915,614200.0
2015-01-06 09:30:00,21.05,21.05,20.82,21.01,108800.0,18.37,18.37,18.1693,18.3351,108800.0
2015-01-06 09:40:00,21.01,21.01,20.88,20.97,139500.0,18.3351,18.3351,18.2217,18.3002,139500.0
2015-01-06 09:50:00,20.96,21.0,20.95,20.96,50100.0,18.2915,18.3264,18.2828,18.2915,50100.0
2015-01-06 10:00:00,20.95,21.0,20.91,20.93,55900.0,18.2828,18.3264,18.2479,18.2653,55900.0
2015-01-06 10:10:00,20.93,21.03,20.91,21.03,80500.0,18.2653,18.3526,18.2479,18.3526,80500.0
2015-01-06 10:20:00,21.03,21.06,21.0,21.02,122600.0,18.3526,18.3788,18.3264,18.3439,122600.0
2015-01-06 10:30:00,21.02,21.03,20.96,20.97,43600.0,18.3439,18.3526,18.2915,18.3002,43600.0
2015-01-06 10:40:00,20.97,21.0,20.91,20.93,54700.0,18.3002,18.3264,18.2479,18.2653,54700.0
2015-01-06 10:50:00,20.93,20.96,20.9,20.91,40400.0,18.2653,18.2915,18.2391,18.2479,40400.0
2015-01-06 11:00:00,20.91,20.91,20.81,20.84,51500.0,18.2479,18.2479,18.1606,18.1868,51500.0
2015-01-06 11:10:00,20.83,20.83,20.73,20.78,131400.0,18.1781,18.1781,18.0908,18.1344,131400.0
2015-01-06 11:20:00,20.78,20.78,20.69,20.72,110600.0,18.1344,18.1344,18.0559,18.0821,110600.0
2015-01-06 11:30:00,20.72,20.72,20.64,20.64,154700.0,18.0821,18.0821,18.0122,18.0122,154700.0
2015-01-06 11:40:00,20.64,20.68,20.6,20.67,49700.0,18.0122,18.0472,17.9773,18.0384,49700.0
2015-01-06 11:50:00,20.67,20.68,20.62,20.66,62800.0,18.0384,18.0472,17.9948,18.0297,62800.0
2015-01-06 12:00:00,20.67,20.67,20.59,20.63,109300.0,18.0384,18.0384,17.9686,18.0035,109300.0
2015-01-06 12:10:00,20.63,20.67,20.6,20.66,110200.0,18.0035,18.0384,17.9773,18.0297,110200.0
2015-01-06 12:20:00,20.66,20.7,20.63,20.7,60600.0,18.0297,18.0646,18.0035,18.0646,60600.0
2015-01-06 12:30:00,20.69,20.75,20.67,20.75,72500.0,18.0559,18.1082,18.0384,18.1082,72500.0
2015-01-06 12:40:00,20.74,20.75,20.69,20.71,51700.0,18.0995,18.1082,18.0559,18.0733,51700.0
2015-01-06 12:50:00,20.71,20.78,20.7,20.77,64900.0,18.0733,18.1344,18.0646,18.1257,64900.0
2015-01-06 13:00:00,20.77,20.78,20.67,20.67,120900.0,18.1257,18.1344,18.0384,18.0384,120900.0
2015-01-06 13:10:00,20.67,20.72,20.65,20.65,70700.0,18.0384,18.0821,18.021,18.021,70700.0
2015-01-06 13:20:00,20.64,20.66,20.59,20.64,84000.0,18.0122,18.0297,17.9686,18.0122,84000.0
2015-01-06 13:30:00,20.64,20.65,20.6,20.63,72900.0,18.0122,18.021,17.9773,18.0035,72900.0
2015-01-06 13:40:00,20.62,20.64,20.58,20.63,59300.0,17.9948,18.0122,17.9599,18.0035,59300.0
2015-01-06 13:50:00,20.64,20.71,20.6,20.7,93500.0,18.0122,18.0733,17.9773,18.0646,93500.0
2015-01-06 14:00:00,20.7,20.72,20.67,20.69,114500.0,18.0646,18.0821,18.0384,18.0559,114500.0
2015-01-06 14:10:00,20.69,20.7,20.65,20.69,113200.0,18.0559,18.0646,18.021,18.0559,113200.0
2015-01-06 14:20:00,20.69,20.73,20.66,20.73,156400.0,18.0559,18.0908,18.0297,18.0908,156400.0
2015-01-06 14:30:00,20.72,20.76,20.7,20.75,214400.0,18.0821,18.117,18.0646,18.1082,214400.0
2015-01-06 14:40:00,20.75,20.82,20.73,20.8,111700.0,18.1082,18.1693,18.0908,18.1519,111700.0
2015-01-06 14:50:00,20.79,20.81,20.73,20.75,129800.0,18.1431,18.1606,18.0908,18.1082,129800.0
2015-01-06 15:00:00,20.75,20.77,20.71,20.71,164000.0,18.1082,18.1257,18.0733,18.0733,164000.0
2015-01-06 15:10:00,20.72,20.84,20.7,20.84,115600.0,18.0821,18.1868,18.0646,18.1868,115600.0
2015-01-06 15:20:00,20.84,20.89,20.81,20.89,152300.0,18.1868,18.2304,18.1606,18.2304,152300.0
2015-01-06 15:30:00,20.88,20.89,20.73,20.73,477200.0,18.2217,18.2304,18.0908,18.0908,477200.0
2015-01-06 15:40:00,20.74,20.8,20.71,20.77,462300.0,18.0995,18.1519,18.0733,18.1257,462300.0
2015-01-06 15:50:00,20.77,20.77,20.69,20.7,901800.0,18.1257,18.1257,18.0559,18.0646,901800.0
2015-01-07 09:30:00,20.88,21.04,20.84,20.93,226100.0,18.2217,18.3613,18.1868,18.2653,226100.0
2015-01-07 09:40:00,20.94,21.02,20.9,21.0,66800.0,18.2741,18.3439,18.2391,18.3264,66800.0
2015-01-07 09:50:00,21.0,21.41,20.97,21.39,473400.0,18.3264,18.6842,18.3002,18.6668,473400.0
2015-01-07 10:00:00,21.38,21.46,21.33,21.33,169300.0,18.658,18.7278,18.6144,18.6144,169300.0
2015-01-07 10:10:00,21.34,21.37,21.29,21.36,159800.0,18.6231,18.6493,18.5795,18.6406,159800.0
2015-01-07 10:20:00,21.36,21.38,21.3,21.36,423000.0,18.6406,18.658,18.5882,18.6406,423000.0
2015-01-07 10:30:00,21.36,21.36,21.21,21.23,195700.0,18.6406,18.6406,18.5097,18.5271,195700.0
2015-01-07 10:40:00,21.23,21.49,21.21,21.48,202400.0,18.5271,18.754,18.5097,18.7453,202400.0
2015-01-07 10:50:00,21.48,21.67,21.46,21.6,330900.0,18.7453,18.9111,18.7278,18.85,330900.0
2015-01-07 11:00:00,21.59,21.63,21.45,21.45,299600.0,18.8413,18.8762,18.7191,18.7191,299600.0
2015-01-07 11:10:00,21.45,21.51,21.42,21.48,210100.0,18.7191,18.7715,18.6929,18.7453,210100.0
2015-01-07 11:20:00,21.49,21.58,21.48,21.57,147200.0,18.754,18.8326,18.7453,18.8238,147200.0
2015-01-07 11:30:00,21.56,21.64,21.52,21.55,272700.0,18.8151,18.8849,18.7802,18.8064,272700.0
2015-01-07 11:40:00,21.55,21.59,21.5,21.54,120700.0,18.8064,18.8413,18.7628,18.7977,120700.0
2015-01-07 11:50:00,21.54,21.73,21.51,21.71,280600.0,18.7977,18.9635,18.7715,18.946,280600.0
2015-01-07 12:00:00,21.71,21.88,21.68,21.82,306000.0,18.946,19.0944,18.9198,19.042,306000.0
2015-01-07 12:10:00,21.83,21.87,21.8,21.87,156600.0,19.0507,19.0856,19.0246,19.0856,156600.0
2015-01-07 12:20:00,21.87,21.88,21.8,21.82,179600.0,19.0856,19.0944,19.0246,19.042,179600.0
2015-01-07 12:30:00,21.82,21.92,21.8,21.92,171000.0,19.042,19.1293,19.0246,19.1293,171000.0
2015-01-07 12:40:00,21.91,21.96,21.89,21.96,273300.0,19.1206,19.1642,19.1031,19.1642,273300.0
2015-01-07 12:50:00,21.96,21.97,21.87,21.9,271800.0,19.1642,19.1729,19.0856,19.1118,271800.0
2015-01-07 13:00:00,21.91,22.01,21.88,22.0,322400.0,19.1206,19.2078,19.0944,19.1991,322400.0
2015-01-07 13:10:00,22.0,22.11,21.97,22.09,479900.0,19.1991,19.2951,19.1729,19.2776,479900.0
2015-01-07 13:20:00,22.08,22.12,22.01,22.1,345000.0,19.2689,19.3038,19.2078,19.2864,345000.0
2015-01-07 13:30:00,22.1,22.11,22.05,22.05,422900.0,19.2864,19.2951,19.2427,19.2427,422900.0
2015-01-07 13:40:00,22.05,22.06,21.98,22.02,179300.0,19.2427,19.2515,19.1816,19.2166,179300.0
2015-01-07 13:50:00,22.02,22.02,21.91,21.93,256600.0,19.2166,19.2166,19.1206,19.138,256600.0
2015-01-07 14:00:00,21.93,22.02,21.84,22.01,285200.0,19.138,19.2166,19.0595,19.2078,285200.0
2015-01-07 14:10:00,22.02,22.02,21.85,21.85,146400.0,19.2166,19.2166,19.0682,19.0682,146400.0
2015-01-07 14:20:00,21.85,21.87,21.82,21.85,174000.0,19.0682,19.0856,19.042,19.0682,174000.0
2015-01-07 14:30:00,21.86,21.89,21.84,21.88,186300.0,19.0769,19.1031,19.0595,19.0944,186300.0
2015-01-07 14:40:00,21.88,21.88,21.76,21.76,164000.0,19.0944,19.0944,18.9897,18.9897,164000.0
2015-01-07 14:50:00,21.76,21.77,21.58,21.62,495400.0,18.9897,18.9984,18.8326,18.8675,495400.0
2015-01-07 15:00:00,21.62,21.82,21.62,21.8,174600.0,18.8675,19.042,18.8675,19.0246,174600.0
2015-01-07 15:10:00,21.8,21.85,21.78,21.82,225900.0,19.0246,19.0682,19.0071,19.042,225900.0
2015-01-07 15:20:00,21.82,21.83,21.74,21.81,168100.0,19.042,19.0507,18.9722,19.0333,168100.0
2015-01-07 15:30:00,21.81,21.82,21.77,21.8,197000.0,19.0333,19.042,18.9984,19.0246,197000.0
2015-01-07 15:40:00,21.8,21.83,21.77,21.78,322500.0,19.0246,19.0507,18.9984,19.0071,322500.0
2015-01-07 15:50:00,21.78,21.8,21.71,21.72,896300.0,19.0071,19.0246,18.946,18.9547,896300.0
2015-01-08 09:30:00,21.92,22.11,21.9,22.11,284500.0,19.1293,19.2951,19.1118,19.2951,284500.0
2015-01-08 09:40:00,22.1,22.14,21.95,21.97,297700.0,19.2864,19.3213,19.1555,19.1729,297700.0
2015-01-08 09:50:00,21.98,22.0,21.91,22.0,104800.0,19.1816,19.1991,19.1206,19.1991,104800.0
2015-01-08 10:00:00,22.0,22.1,21.93,22.0,161200.0,19.1991,19.2864,19.138,19.1991,161200.0
2015-01-08 10:10:00,22.0,22.1,21.99,22.07,163700.0,19.1991,19.2864,19.1904,19.2602,163700.0
2015-01-08 10:20:00,22.07,22.07,21.92,21.94,73800.0,19.2602,19.2602,19.1293,19.1467,73800.0
2015-01-08 10:30:00,21.95,21.99,21.93,21.97,153900.0,19.1555,19.1904,19.138,19.1729,153900.0
2015-01-08 10:40:00,21.97,22.06,21.95,22.0,241100.0,19.1729,19.2515,19.1555,19.1991,241100.0
2015-01-08 10:50:00,22.0,22.04,21.94,22.01,223800.0,19.1991,19.234,19.1467,19.2078,223800.0
2015-01-08 11:00:00,22.02,22.07,21.97,22.04,175500.0,19.2166,19.2602,19.1729,19.234,175500.0
2015-01-08 11:10:00,22.04,22.17,22.03,22.15,276200.0,19.234,19.3475,19.2253,19.33,276200.0
2015-01-08 11:20:00,22.16,22.28,22.15,22.28,190200.0,19.3387,19.4435,19.33,19.4435,190200.0
2015-01-08 11:30:00,22.28,22.37,22.28,22.32,379300.0,19.4435,19.522,19.4435,19.4784,379300.0
2015-01-08 11:40:00,22.31,22.33,22.27,22.3,99700.0,19.4696,19.4871,19.4347,19.4609,99700.0
2015-01-08 11:50:00,22.3,22.3,22.23,22.29,275100.0,19.4609,19.4609,19.3998,19.4522,275100.0
2015-01-08 12:00:00,22.29,22.34,22.25,22.26,166900.0,19.4522,19.4958,19.4173,19.426,166900.0
2015-01-08 12:10:00,22.26,22.27,22.17,22.19,48300.0,19.426,19.4347,19.3475,19.3649,48300.0
2015-01-08 12:20:00,22.19,22.2,22.1,22.2,75100.0,19.3649,19.3736,19.2864,19.3736,75100.0
2015-01-08 12:30:00,22.21,22.23,22.19,22.22,116400.0,19.3824,19.3998,19.3649,19.3911,116400.0
2015-01-08 12:40:00,22.23,22.25,22.19,22.22,119300.0,19.3998,19.4173,19.3649,19.3911,119300.0
2015-01-08 12:50:00,22.21,22.23,22.19,22.21,106600.0,19.3824,19.3998,19.3649,19.3824,106600.0
2015-01-08 13:00:00,22.21,22.25,22.2,22.24,91900.0,19.3824,19.4173,19.3736,19.4085,91900.0
2015-01-08 13:10:00,22.24,22.25,22.2,22.23,117100.0,19.4085,19.4173,19.3736,19.3998,117100.0
2015-01-08 13:20:00,22.23,22.25,22.2,22.22,44600.0,19.3998,19.4173,19.3736,19.3911,44600.0
2015-01-08 13:30:00,22.23,22.25,22.21,22.24,49800.0,19.3998,19.4173,19.3824,19.4085,49800.0
2015-01-08 13:40:00,22.23,22.29,22.23,22.25,80300.0,19.3998,19.4522,19.3998,19.4173,80300.0
2015-01-08 13:50:00,22.24,22.28,22.21,22.24,160200.0,19.4085,19.4435,19.3824,19.4085,160200.0
2015-01-08 14:00:00,22.24,22.3,22.23,22.28,69300.0,19.4085,19.4609,19.3998,19.4435,69300.0
2015-01-08 14:10:00,22.28,22.3,22.2,22.25,90700.0,19.4435,19.4609,19.3736,19.4173,90700.0
2015-01-08 14:20:00,22.25,22.3,22.25,22.27,89000.0,19.4173,19.4609,19.4173,19.4347,89000.0
2015-01-08 14:30:00,22.28,22.32,22.27,22.29,84400.0,19.4435,19.4784,19.4347,19.4522,84400.0
2015-01-08 14:40:00,22.29,22.33,22.28,22.32,95400.0,19.4522,19.4871,19.4435,19.4784,95400.0
2015-01-08 14:50:00,22.32,22.33,22.3,22.32,115000.0,19.4784,19.4871,19.4609,19.4784,115000.0
2015-01-08 15:00:00,22.31,22.36,22.3,22.36,204000.0,19.4696,19.5133,19.4609,19.5133,204000.0
2015-01-08 15:10:00,22.36,22.37,22.31,22.32,299400.0,19.5133,19.522,19.4696,19.4784,299400.0
2015-01-08 15:20:00,22.32,22.35,22.31,22.34,125700.0,19.4784,19.5045,19.4696,19.4958,125700.0
2015-01-08 15:30:00,22.35,22.35,22.31,22.33,344600.0,19.5045,19.5045,19.4696,19.4871,344600.0
2015-01-08 15:40:00,22.32,22.34,22.29,22.32,419500.0,19.4784,19.4958,19.4522,19.4784,419500.0
2015-01-08 15:50:00,22.31,22.4,22.3,22.39,1277000.0,19.4696,19.5482,19.4609,19.5394,1277000.0
2015-01-09 09:30:00,22.48,22.54,22.36,22.51,336800.0,19.618,19.6703,19.5133,19.6442,336800.0
2015-01-09 09:40:00,22.51,22.71,22.49,22.51,329100.0,19.6442,19.8187,19.6267,19.6442,329100.0
2015-01-09 09:50:00,22.51,22.51,22.43,22.46,262100.0,19.6442,19.6442,19.5744,19.6005,262100.0
2015-01-09 10:00:00,22.46,22.54,22.44,22.53,175600.0,19.6005,19.6703,19.5831,19.6616,175600.0
2015-01-09 10:10:00,22.53,22.65,22.53,22.61,180800.0,19.6616,19.7663,19.6616,19.7314,180800.0
2015-01-09 10:20:00,22.61,22.67,22.52,22.53,196300.0,19.7314,19.7838,19.6529,19.6616,196300.0
2015-01-09 10:30:00,22.54,22.54,22.39,22.48,249800.0,19.6703,19.6703,19.5394,19.618,249800.0
2015-01-09 10:40:00,22.48,22.55,22.42,22.53,162800.0,19.618,19.6791,19.5656,19.6616,162800.0
2015-01-09 10:50:00,22.52,22.62,22.51,22.6,112000.0,19.6529,19.7402,19.6442,19.7227,112000.0
2015-01-09 11:00:00,22.6,22.63,22.55,22.55,105000.0,19.7227,19.7489,19.6791,19.6791,105000.0
2015-01-09 11:10:00,22.56,22.56,22.49,22.52,93100.0,19.6878,19.6878,19.6267,19.6529,93100.0
2015-01-09 11:20:00,22.53,22.55,22.5,22.54,92300.0,19.6616,19.6791,19.6354,19.6703,92300.0
2015-01-09 11:30:00,22.54,22.57,22.51,22.54,69800.0,19.6703,19.6965,19.6442,19.6703,69800.0
2015-01-09 11:40:00,22.54,22.73,22.51,22.72,200200.0,19.6703,19.8362,19.6442,19.8274,200200.0
2015-01-09 11:50:00,22.72,22.77,22.66,22.69,210800.0,19.8274,19.8711,19.7751,19.8013,210800.0
2015-01-09 12:00:00,22.7,22.73,22.68,22.73,54000.0,19.81,19.8362,19.7925,19.8362,54000.0
2015-01-09 12:10:00,22.73,22.76,22.68,22.76,82300.0,19.8362,19.8623,19.7925,19.8623,82300.0
2015-01-09 12:20:00,22.76,22.76,22.64,22.68,108300.0,19.8623,19.8623,19.7576,19.7925,108300.0
2015-01-09 12:30:00,22.68,22.72,22.65,22.72,134800.0,19.7925,19.8274,19.7663,19.8274,134800.0
2015-01-09 12:40:00,22.73,22.78,22.72,22.73,101700.0,19.8362,19.8798,19.8274,19.8362,101700.0
2015-01-09 12:50:00,22.73,22.77,22.66,22.67,110100.0,19.8362,19.8711,19.7751,19.7838,110100.0
2015-01-09 13:00:00,22.66,22.73,22.65,22.67,67000.0,19.7751,19.8362,19.7663,19.7838,67000.0
2015-01-09 13:10:00,22.67,22.72,22.64,22.71,97800.0,19.7838,19.8274,19.7576,19.8187,97800.0
2015-01-09 13:20:00,22.71,22.71,22.68,22.7,49600.0,19.8187,19.8187,19.7925,19.81,49600.0
2015-01-09 13:30:00,22.7,22.78,22.7,22.78,82200.0,19.81,19.8798,19.81,19.8798,82200.0
2015-01-09 13:40:00,22.78,22.79,22.73,22.79,163600.0,19.8798,19.8885,19.8362,19.8885,163600.0
2015-01-09 13:50:00,22.78,22.82,22.76,22.78,112200.0,19.8798,19.9147,19.8623,19.8798,112200.0
2015-01-09 14:00:00,22.78,22.82,22.74,22.75,108700.0,19.8798,19.9147,19.8449,19.8536,108700.0
2015-01-09 14:10:00,22.75,22.78,22.74,22.78,125100.0,19.8536,19.8798,19.8449,19.8798,125100.0
2015-01-09 14:20:00,22.78,22.78,22.72,22.75,122500.0,19.8798,19.8798,19.8274,19.8536,122500.0
2015-01-09 14:30:00,22.75,22.75,22.69,22.73,79200.0,19.8536,19.8536,19.8013,19.8362,79200.0
2015-01-09 14:40:00,22.73,22.73,22.65,22.65,73000.0,19.8362,19.8362,19.7663,19.7663,73000.0
2015-01-09 14:50:00,22.66,22.68,22.62,22.68,86000.0,19.7751,19.7925,19.7402,19.7925,86000.0
2015-01-09 15:00:00,22.67,22.75,22.65,22.73,80500.0,19.7838,19.8536,19.7663,19.8362,80500.0
2015-01-09 15:10:00,22.74,22.78,22.72,22.73,90800.0,19.8449,19.8798,19.8274,19.8362,90800.0
2015-01-09 15:20:00,22.73,22.75,22.68,22.71,122600.0,19.8362,19.8536,19.7925,19.8187,122600.0
2015-01-09 15:30:00,22.71,22.74,22.67,22.72,190700.0,19.8187,19.8449,19.7838,19.8274,190700.0
2015-01-09 15:40:00,22.72,22.76,22.66,22.73,363600.0,19.8274,19.8623,19.7751,19.8362,363600.0
2015-01-09 15:50:00,22.72,22.73,22.63,22.64,651400.0,19.8274,19.8362,19.7489,19.7576,651400.0
2015-01-12 09:30:00,22.68,22.8,22.58,22.59,327900.0,19.7925,19.8972,19.7053,19.714,327900.0
2015-01-12 09:40:00,22.58,22.58,22.46,22.5,364400.0,19.7053,19.7053,19.6005,19.6354,364400.0
2015-01-12 09:50:00,22.49,22.55,22.39,22.44,163000.0,19.6267,19.6791,19.5394,19.5831,163000.0
2015-01-12 10:00:00,22.43,22.48,22.33,22.48,179700.0,19.5744,19.618,19.4871,19.618,179700.0
2015-01-12 10:10:00,22.48,22.54,22.44,22.54,226200.0,19.618,19.6703,19.5831,19.6703,226200.0
2015-01-12 10:20:00,22.54,22.58,22.48,22.53,188300.0,19.6703,19.7053,19.618,19.6616,188300.0
2015-01-12 10:30:00,22.52,22.66,22.52,22.63,198800.0,19.6529,19.7751,19.6529,19.7489,198800.0
2015-01-12 10:40:00,22.63,22.73,22.58,22.7,171500.0,19.7489,19.8362,19.7053,19.81,171500.0
2015-01-12 10:50:00,22.7,22.81,22.67,22.8,200100.0,19.81,19.906,19.7838,19.8972,200100.0
2015-01-12 11:00:00,22.81,22.83,22.73,22.74,252900.0,19.906,19.9234,19.8362,19.8449,252900.0
2015-01-12 11:10:00,22.74,22.76,22.63,22.63,232600.0,19.8449,19.8623,19.7489,19.7489,232600.0
2015-01-12 11:20:00,22.63,22.66,22.6,22.65,206200.0,19.7489,19.7751,19.7227,19.7663,206200.0
2015-01-12 11:30:00,22.66,22.67,22.58,22.63,216600.0,19.7751,19.7838,19.7053,19.7489,216600.0
2015-01-12 11:40:00,22.63,22.65,22.55,22.55,133300.0,19.7489,19.7663,19.6791,19.6791,133300.0
2015-01-12 11:50:00,22.55,22.63,22.51,22.62,237500.0,19.6791,19.7489,19.6442,19.7402,237500.0
2015-01-12 12:00:00,22.62,22.68,22.58,22.62,151200.0,19.7402,19.7925,19.7053,19.7402,151200.0
2015-01-12 12:10:00,22.61,22.66,22.56,22.62,98700.0,19.7314,19.7751,19.6878,19.7402,98700.0
2015-01-12 12:20:00,22.62,22.69,22.62,22.68,176000.0,19.7402,19.8013,19.7402,19.7925,176000.0
2015-01-12 12:30:00,22.68,22.76,22.68,22.76,230700.0,19.7925,19.8623,19.7925,19.8623,230700.0
2015-01-12 12:40:00,22.75,22.85,22.73,22.81,228600.0,19.8536,19.9409,19.8362,19.906,228600.0
2015-01-12 12:50:00,22.81,22.83,22.76,22.77,83400.0,19.906,19.9234,19.8623,19.8711,83400.0
2015-01-12 13:00:00,22.77,22.78,22.66,22.7,71500.0,19.8711,19.8798,19.7751,19.81,71500.0
2015-01-12 13:10:00,22.7,22.74,22.68,22.71,51100.0,19.81,19.8449,19.7925,19.8187,51100.0
2015-01-12 13:20:00,22.71,22.71,22.64,22.65,44300.0,19.8187,19.8187,19.7576,19.7663,44300.0
2015-01-12 13:30:00,22.66,22.71,22.65,22.68,35600.0,19.7751,19.8187,19.7663,19.7925,35600.0
2015-01-12 13:40:00,22.68,22.73,22.67,22.7,38100.0,19.7925,19.8362,19.7838,19.81,38100.0
2015-01-12 13:50:00,22.7,22.74,22.68,22.74,49900.0,19.81,19.8449,19.7925,19.8449,49900.0
2015-01-12 14:00:00,22.74,22.76,22.71,22.75,78200.0,19.8449,19.8623,19.8187,19.8536,78200.0
2015-01-12 14:10:00,22.76,22.82,22.75,22.81,195200.0,19.8623,19.9147,19.8536,19.906,195200.0
2015-01-12 14:20:00,22.8,22.84,22.76,22.78,102800.0,19.8972,19.9322,19.8623,19.8798,102800.0
2015-01-12 14:30:00,22.78,22.78,22.66,22.66,106300.0,19.8798,19.8798,19.7751,19.7751,106300.0
2015-01-12 14:40:00,22.67,22.73,22.65,22.72,92800.0,19.7838,19.8362,19.7663,19.8274,92800.0
2015-01-12 14:50:00,22.73,22.78,22.72,22.78,75100.0,19.8362,19.8798,19.8274,19.8798,75100.0
2015-01-12 15:00:00,22.78,22.81,22.73,22.74,99400.0,19.8798,19.906,19.8362,19.8449,99400.0
2015-01-12 15:10:00,22.74,22.75,22.71,22.72,69900.0,19.8449,19.8536,19.8187,19.8274,69900.0
2015-01-12 15:20:00,22.72,22.72,22.66,22.69,88200.0,19.8274,19.8274,19.7751,19.8013,88200.0
2015-01-12 15:30:00,22.69,22.71,22.63,22.7,107200.0,19.8013,19.8187,19.7489,19.81,107200.0
2015-01-12 15:40:00,22.7,22.75,22.69,22.71,276800.0,19.81,19.8536,19.8013,19.8187,276800.0
2015-01-12 15:50:00,22.71,22.71,22.67,22.7,285700.0,19.8187,19.8187,19.7838,19.81,285700.0
2015-01-13 09:30:00,23.1,23.24,22.96,23.0,729300.0,20.1591,20.2812,20.0369,20.0718,729300.0
2015-01-13 09:40:00,23.0,23.2,22.96,23.16,277300.0,20.0718,20.2463,20.0369,20.2114,277300.0
2015-01-13 09:50:00,23.16,23.18,23.07,23.09,104500.0,20.2114,20.2289,20.1329,20.1503,104500.0
2015-01-13 10:00:00,23.11,23.16,23.09,23.11,101700.0,20.1678,20.2114,20.1503,20.1678,101700.0
2015-01-13 10:10:00,23.11,23.24,23.1,23.22,256000.0,20.1678,20.2812,20.1591,20.2638,256000.0
2015-01-13 10:20:00,23.22,23.28,23.16,23.16,280500.0,20.2638,20.3161,20.2114,20.2114,280500.0
2015-01-13 10:30:00,23.16,23.19,22.99,23.04,215700.0,20.2114,20.2376,20.0631,20.1067,215700.0
2015-01-13 10:40:00,23.04,23.11,23.03,23.08,240100.0,20.1067,20.1678,20.098,20.1416,240100.0
2015-01-13 10:50:00,23.08,23.18,23.03,23.18,121500.0,20.1416,20.2289,20.098,20.2289,121500.0
2015-01-13 11:00:00,23.18,23.18,23.11,23.12,60100.0,20.2289,20.2289,20.1678,20.1765,60100.0
2015-01-13 11:10:00,23.12,23.14,23.08,23.1,95500.0,20.1765,20.194,20.1416,20.1591,95500.0
2015-01-13 11:20:00,23.1,23.15,23.07,23.13,91300.0,20.1591,20.2027,20.1329,20.1852,91300.0
2015-01-13 11:30:00,23.13,23.14,22.77,22.79,261700.0,20.1852,20.194,19.8711,19.8885,261700.0
2015-01-13 11:40:00,22.78,22.8,22.41,22.72,823800.0,19.8798,19.8972,19.5569,19.8274,823800.0
2015-01-13 11:50:00,22.72,22.74,22.27,22.29,323700.0,19.8274,19.8449,19.4347,19.4522,323700.0
2015-01-13 12:00:00,22.29,22.3,21.95,22.2,1135200.0,19.4522,19.4609,19.1555,19.3736,1135200.0
2015-01-13 12:10:00,22.2,22.33,22.04,22.1,405600.0,19.3736,19.4871,19.234,19.2864,405600.0
2015-01-13 12:20:00,22.09,22.11,22.0,22.08,156200.0,19.2776,19.2951,19.1991,19.2689,156200.0
2015-01-13 12:30:00,22.08,22.21,22.07,22.16,209800.0,19.2689,19.3824,19.2602,19.3387,209800.0
2015-01-13 12:40:00,22.17,22.22,22.09,22.21,119700.0,19.3475,19.3911,19.2776,19.3824,119700.0
2015-01-13 12:50:00,22.21,22.3,22.2,22.24,125400.0,19.3824,19.4609,19.3736,19.4085,125400.0
2015-01-13 13:00:00,22.24,22.32,22.2,22.29,136600.0,19.4085,19.4784,19.3736,19.4522,136600.0
2015-01-13 13:10:00,22.28,22.28,22.15,22.15,165000.0,19.4435,19.4435,19.33,19.33,165000.0
2015-01-13 13:20:00,22.15,22.16,22.04,22.05,100400.0,19.33,19.3387,19.234,19.2427,100400.0
2015-01-13 13:30:00,22.05,22.05,21.98,21.99,248200.0,19.2427,19.2427,19.1816,19.1904,248200.0
2015-01-13 13:40:00,21.99,22.1,21.95,22.07,208000.0,19.1904,19.2864,19.1555,19.2602,208000.0
2015-01-13 13:50:00,22.06,22.07,21.83,21.88,195000.0,19.2515,19.2602,19.0507,19.0944,195000.0
2015-01-13 14:00:00,21.88,21.88,21.74,21.74,139900.0,19.0944,19.0944,18.9722,18.9722,139900.0
2015-01-13 14:10:00,21.74,21.77,21.67,21.75,314000.0,18.9722,18.9984,18.9111,18.9809,314000.0
2015-01-13 14:20:00,21.76,21.83,21.74,21.82,97900.0,18.9897,19.0507,18.9722,19.042,97900.0
2015-01-13 14:30:00,21.82,21.96,21.8,21.95,170000.0,19.042,19.1642,19.0246,19.1555,170000.0
2015-01-13 14:40:00,21.96,22.02,21.93,22.01,198000.0,19.1642,19.2166,19.138,19.2078,198000.0
2015-01-13 14:50:00,22.01,22.02,21.85,21.86,215400.0,19.2078,19.2166,19.0682,19.0769,215400.0
2015-01-13 15:00:00,21.85,21.86,21.78,21.8,179600.0,19.0682,19.0769,19.0071,19.0246,179600.0
2015-01-13 15:10:00,21.8,21.91,21.8,21.87,184800.0,19.0246,19.1206,19.0246,19.0856,184800.0
2015-01-13 15:20:00,21.87,21.92,21.85,21.87,125300.0,19.0856,19.1293,19.0682,19.0856,125300.0
2015-01-13 15:30:00,21.87,22.03,21.87,22.02,236500.0,19.0856,19.2253,19.0856,19.2166,236500.0
2015-01-13 15:40:00,22.02,22.06,22.0,22.03,278300.0,19.2166,19.2515,19.1991,19.2253,278300.0
2015-01-13 15:50:00,22.03,22.14,22.03,22.14,736600.0,19.2253,19.3213,19.2253,19.3213,736600.0
2015-01-14 09:30:00,21.87,22.22,21.81,22.16,213800.0,19.0856,19.3911,19.0333,19.3387,213800.0
2015-01-14 09:40:00,22.16,22.21,21.98,22.17,189100.0,19.3387,19.3824,19.1816,19.3475,189100.0
2015-01-14 09:50:00,22.17,22.26,22.09,22.25,177100.0,19.3475,19.426,19.2776,19.4173,177100.0
2015-01-14 10:00:00,22.25,22.36,22.23,22.36,141900.0,19.4173,19.5133,19.3998,19.5133,141900.0
2015-01-14 10:10:00,22.35,22.39,22.25,22.25,216000.0,19.5045,19.5394,19.4173,19.4173,216000.0
2015-01-14 10:20:00,22.25,22.25,22.15,22.17,201200.0,19.4173,19.4173,19.33,19.3475,201200.0
2015-01-14 10:30:00,22.17,22.19,22.1,22.1,124400.0,19.3475,19.3649,19.2864,19.2864,124400.0
2015-01-14 10:40:00,22.11,22.23,22.08,22.2,204400.0,19.2951,19.3998,19.2689,19.3736,204400.0
2015-01-14 10:50:00,22.21,22.25,22.16,22.21,185300.0,19.3824,19.4173,19.3387,19.3824,185300.0
2015-01-14 11:00:00,22.22,22.24,22.05,22.07,209800.0,19.3911,19.4085,19.2427,19.2602,209800.0
2015-01-14 11:10:00,22.07,22.09,21.97,21.99,116200.0,19.2602,19.2776,19.1729,19.1904,116200.0
2015-01-14 11:20:00,21.98,22.06,21.98,22.03,114700.0,19.1816,19.2515,19.1816,19.2253,114700.0
2015-01-14 11:30:00,22.03,22.18,22.0,22.18,109500.0,19.2253,19.3562,19.1991,19.3562,109500.0
2015-01-14 11:40:00,22.18,22.19,22.11,22.13,57700.0,19.3562,19.3649,19.2951,19.3125,57700.0
2015-01-14 11:50:00,22.12,22.13,22.01,22.01,82500.0,19.3038,19.3125,19.2078,19.2078,82500.0
2015-01-14 12:00:00,22.02,22.03,21.94,21.96,114300.0,19.2166,19.2253,19.1467,19.1642,114300.0
2015-01-14 12:10:00,21.96,22.08,21.89,22.07,282300.0,19.1642,19.2689,19.1031,19.2602,282300.0
2015-01-14 12:20:00,22.03,22.08,21.95,21.96,77700.0,19.2253,19.2689,19.1555,19.1642,77700.0
2015-01-14 12:30:00,21.96,22.05,21.96,22.03,90500.0,19.1642,19.2427,19.1642,19.2253,90500.0
2015-01-14 12:40:00,22.03,22.06,21.98,22.03,110400.0,19.2253,19.2515,19.1816,19.2253,110400.0
2015-01-14 12:50:00,22.04,22.04,21.99,22.01,53000.0,19.234,19.234,19.1904,19.2078,53000.0
2015-01-14 13:00:00,22.01,22.02,21.92,21.93,40600.0,19.2078,19.2166,19.1293,19.138,40600.0
2015-01-14 13:10:00,21.92,21.98,21.91,21.95,47000.0,19.1293,19.1816,19.1206,19.1555,47000.0
2015-01-14 13:20:00,21.95,21.96,21.89,21.9,59100.0,19.1555,19.1642,19.1031,19.1118,59100.0
2015-01-14 13:30:00,21.91,21.91,21.83,21.83,38900.0,19.1206,19.1206,19.0507,19.0507,38900.0
2015-01-14 13:40:00,21.82,21.83,21.76,21.8,106000.0,19.042,19.0507,18.9897,19.0246,106000.0
2015-01-14 13:50:00,21.8,21.87,21.75,21.87,52900.0,19.0246,19.0856,18.9809,19.0856,52900.0
2015-01-14 14:00:00,21.87,21.93,21.85,21.85,102800.0,19.0856,19.138,19.0682,19.0682,102800.0
2015-01-14 14:10:00,21.85,21.94,21.83,21.94,112400.0,19.0682,19.1467,19.0507,19.1467,112400.0
2015-01-14 14:20:00,21.93,22.0,21.88,21.98,90100.0,19.138,19.1991,19.0944,19.1816,90100.0
2015-01-14 14:30:00,21.98,22.08,21.98,22.07,142200.0,19.1816,19.2689,19.1816,19.2602,142200.0
2015-01-14 14:40:00,22.07,22.24,22.07,22.23,241900.0,19.2602,19.4085,19.2602,19.3998,241900.0
2015-01-14 14:50:00,22.23,22.25,22.16,22.18,118600.0,19.3998,19.4173,19.3387,19.3562,118600.0
2015-01-14 15:00:00,22.18,22.19,22.13,22.17,84100.0,19.3562,19.3649,19.3125,19.3475,84100.0
2015-01-14 15:10:00,22.17,22.36,22.12,22.33,179900.0,19.3475,19.5133,19.3038,19.4871,179900.0
2015-01-14 15:20:00,22.33,22.35,22.22,22.28,168100.0,19.4871,19.5045,19.3911,19.4435,168100.0
2015-01-14 15:30:00,22.27,22.31,22.17,22.21,249800.0,19.4347,19.4696,19.3475,19.3824,249800.0
2015-01-14 15:40:00,22.21,22.31,22.21,22.25,242400.0,19.3824,19.4696,19.3824,19.4173,242400.0
2015-01-14 15:50:00,22.26,22.28,22.21,22.23,333700.0,19.426,19.4435,19.3824,19.3998,333700.0
2015-01-15 09:30:00,22.25,22.58,21.74,21.95,268600.0,19.4173,19.7053,18.9722,19.1555,268600.0
2015-01-15 09:40:00,21.96,22.06,21.76,21.76,161300.0,19.1642,19.2515,18.9897,18.9897,161300.0
2015-01-15 09:50:00,21.77,21.86,21.66,21.72,156900.0,18.9984,19.0769,18.9024,18.9547,156900.0
2015-01-15 10:00:00,21.71,21.73,21.48,21.64,215600.0,18.946,18.9635,18.7453,18.8849,215600.0
2015-01-15 10:10:00,21.64,21.83,21.61,21.81,161200.0,18.8849,19.0507,18.8588,19.0333,161200.0
2015-01-15 10:20:00,21.83,21.85,21.7,21.72,106200.0,19.0507,19.0682,18.9373,18.9547,106200.0
2015-01-15 10:30:00,21.72,21.8,21.67,21.71,195300.0,18.9547,19.0246,18.9111,18.946,195300.0
2015-01-15 10:40:00,21.72,21.74,21.63,21.65,126000.0,18.9547,18.9722,18.8762,18.8937,126000.0
2015-01-15 10:50:00,21.65,21.69,21.56,21.57,166700.0,18.8937,18.9286,18.8151,18.8238,166700.0
2015-01-15 11:00:00,21.57,21.59,21.47,21.49,321000.0,18.8238,18.8413,18.7366,18.754,321000.0
2015-01-15 11:10:00,21.49,21.59,21.44,21.45,416700.0,18.754,18.8413,18.7104,18.7191,416700.0
2015-01-15 11:20:00,21.46,21.47,21.29,21.35,306400.0,18.7278,18.7366,18.5795,18.6319,306400.0
2015-01-15 11:30:00,21.36,21.37,20.97,20.99,685700.0,18.6406,18.6493,18.3002,18.3177,685700.0
2015-01-15 11:40:00,20.98,21.12,20.83,20.85,716900.0,18.309,18.4311,18.1781,18.1955,716900.0
2015-01-15 11:50:00,20.86,20.98,20.74,20.98,684700.0,18.2042,18.309,18.0995,18.309,684700.0
2015-01-15 12:00:00,20.98,21.17,20.89,21.09,529700.0,18.309,18.4748,18.2304,18.405,529700.0
2015-01-15 12:10:00,21.1,21.15,21.0,21.0,217300.0,18.4137,18.4573,18.3264,18.3264,217300.0
2015-01-15 12:20:00,20.99,21.15,20.98,21.15,264400.0,18.3177,18.4573,18.309,18.4573,264400.0
2015-01-15 12:30:00,21.15,21.16,20.88,20.88,295300.0,18.4573,18.466,18.2217,18.2217,295300.0
2015-01-15 12:40:00,20.88,20.92,20.8,20.84,225200.0,18.2217,18.2566,18.1519,18.1868,225200.0
2015-01-15 12:50:00,20.85,21.07,20.85,21.07,239300.0,18.1955,18.3875,18.1955,18.3875,239300.0
2015-01-15 13:00:00,21.07,21.22,21.03,21.09,259800.0,18.3875,18.5184,18.3526,18.405,259800.0
2015-01-15 13:10:00,21.09,21.14,21.09,21.13,167200.0,18.405,18.4486,18.405,18.4399,167200.0
2015-01-15 13:20:00,21.12,21.16,21.08,21.12,162200.0,18.4311,18.466,18.3962,18.4311,162200.0
2015-01-15 13:30:00,21.12,21.21,21.11,21.18,203600.0,18.4311,18.5097,18.4224,18.4835,203600.0
2015-01-15 13:40:00,21.17,21.2,21.13,21.19,127200.0,18.4748,18.5009,18.4399,18.4922,127200.0
2015-01-15 13:50:00,21.18,21.23,21.18,21.21,140000.0,18.4835,18.5271,18.4835,18.5097,140000.0
2015-01-15 14:00:00,21.21,21.22,21.14,21.19,153900.0,18.5097,18.5184,18.4486,18.4922,153900.0
2015-01-15 14:10:00,21.2,21.27,21.15,21.25,101900.0,18.5009,18.562,18.4573,18.5446,101900.0
2015-01-15 14:20:00,21.26,21.26,21.21,21.22,67600.0,18.5533,18.5533,18.5097,18.5184,67600.0
2015-01-15 14:30:00,21.21,21.26,21.19,21.22,123700.0,18.5097,18.5533,18.4922,18.5184,123700.0
2015-01-15 14:40:00,21.21,21.22,21.15,21.15,80500.0,18.5097,18.5184,18.4573,18.4573,80500.0
2015-01-15 14:50:00,21.15,21.22,21.13,21.19,100300.0,18.4573,18.5184,18.4399,18.4922,100300.0
2015-01-15 15:00:00,21.19,21.2,21.09,21.1,101300.0,18.4922,18.5009,18.405,18.4137,101300.0
2015-01-15 15:10:00,21.1,21.13,21.02,21.13,216800.0,18.4137,18.4399,18.3439,18.4399,216800.0
2015-01-15 15:20:00,21.13,21.14,21.08,21.12,119000.0,18.4399,18.4486,18.3962,18.4311,119000.0
2015-01-15 15:30:00,21.11,21.16,21.08,21.1,264900.0,18.4224,18.466,18.3962,18.4137,264900.0
2015-01-15 15:40:00,21.1,21.13,21.07,21.11,400600.0,18.4137,18.4399,18.3875,18.4224,400600.0
2015-01-15 15:50:00,21.11,21.11,21.01,21.04,545500.0,18.4224,18.4224,18.3351,18.3613,545500.0
2015-01-16 09:30:00,20.95,20.95,20.65,20.69,497800.0,18.2828,18.2828,18.021,18.0559,497800.0
2015-01-16 09:40:00,20.7,20.77,20.59,20.72,527900.0,18.0646,18.1257,17.9686,18.0821,527900.0
2015-01-16 09:50:00,20.71,20.8,20.61,20.63,190500.0,18.0733,18.1519,17.9861,18.0035,190500.0
2015-01-16 10:00:00,20.64,20.74,20.58,20.61,209500.0,18.0122,18.0995,17.9599,17.9861,209500.0
2015-01-16 10:10:00,20.61,20.61,20.27,20.43,415000.0,17.9861,17.9861,17.6894,17.829,415000.0
2015-01-16 10:20:00,20.43,20.66,20.31,20.65,295600.0,17.829,18.0297,17.7243,18.021,295600.0
2015-01-16 10:30:00,20.65,20.74,20.65,20.7,429900.0,18.021,18.0995,18.021,18.0646,429900.0
2015-01-16 10:40:00,20.7,21.02,20.68,20.96,561400.0,18.0646,18.3439,18.0472,18.2915,561400.0
2015-01-16 10:50:00,20.96,21.15,20.93,21.05,230100.0,18.2915,18.4573,18.2653,18.37,230100.0
2015-01-16 11:00:00,21.05,21.18,21.05,21.07,266200.0,18.37,18.4835,18.37,18.3875,266200.0
2015-01-16 11:10:00,21.08,21.2,21.06,21.17,189500.0,18.3962,18.5009,18.3788,18.4748,189500.0
2015-01-16 11:20:00,21.17,21.25,21.14,21.21,181500.0,18.4748,18.5446,18.4486,18.5097,181500.0
2015-01-16 11:30:00,21.22,21.36,21.22,21.36,162100.0,18.5184,18.6406,18.5184,18.6406,162100.0
2015-01-16 11:40:00,21.35,21.37,21.25,21.36,305600.0,18.6319,18.6493,18.5446,18.6406,305600.0
2015-01-16 11:50:00,21.37,21.47,21.34,21.46,161100.0,18.6493,18.7366,18.6231,18.7278,161100.0
2015-01-16 12:00:00,21.46,21.53,21.35,21.35,207500.0,18.7278,18.7889,18.6319,18.6319,207500.0
2015-01-16 12:10:00,21.36,21.41,21.34,21.41,89700.0,18.6406,18.6842,18.6231,18.6842,89700.0
2015-01-16 12:20:00,21.4,21.42,21.35,21.39,102600.0,18.6755,18.6929,18.6319,18.6668,102600.0
2015-01-16 12:30:00,21.39,21.42,21.36,21.41,82900.0,18.6668,18.6929,18.6406,18.6842,82900.0
2015-01-16 12:40:00,21.4,21.47,21.4,21.44,96700.0,18.6755,18.7366,18.6755,18.7104,96700.0
2015-01-16 12:50:00,21.44,21.49,21.41,21.43,111200.0,18.7104,18.754,18.6842,18.7017,111200.0
2015-01-16 13:00:00,21.43,21.51,21.42,21.49,352400.0,18.7017,18.7715,18.6929,18.754,352400.0
2015-01-16 13:10:00,21.49,21.5,21.42,21.43,97900.0,18.754,18.7628,18.6929,18.7017,97900.0
2015-01-16 13:20:00,21.43,21.47,21.4,21.41,107400.0,18.7017,18.7366,18.6755,18.6842,107400.0
2015-01-16 13:30:00,21.42,21.47,21.4,21.45,65200.0,18.6929,18.7366,18.6755,18.7191,65200.0
2015-01-16 13:40:00,21.44,21.52,21.39,21.52,91900.0,18.7104,18.7802,18.6668,18.7802,91900.0
2015-01-16 13:50:00,21.52,21.61,21.51,21.59,169700.0,18.7802,18.8588,18.7715,18.8413,169700.0
2015-01-16 14:00:00,21.58,21.59,21.52,21.53,80400.0,18.8326,18.8413,18.7802,18.7889,80400.0
2015-01-16 14:10:00,21.53,21.54,21.46,21.51,167400.0,18.7889,18.7977,18.7278,18.7715,167400.0
2015-01-16 14:20:00,21.51,21.53,21.46,21.47,110000.0,18.7715,18.7889,18.7278,18.7366,110000.0
2015-01-16 14:30:00,21.47,21.47,21.42,21.45,82200.0,18.7366,18.7366,18.6929,18.7191,82200.0
2015-01-16 14:40:00,21.45,21.5,21.43,21.48,67900.0,18.7191,18.7628,18.7017,18.7453,67900.0
2015-01-16 14:50:00,21.48,21.54,21.48,21.53,72200.0,18.7453,18.7977,18.7453,18.7889,72200.0
2015-01-16 15:00:00,21.52,21.55,21.48,21.51,108000.0,18.7802,18.8064,18.7453,18.7715,108000.0
2015-01-16 15:10:00,21.51,21.59,21.48,21.58,171300.0,18.7715,18.8413,18.7453,18.8326,171300.0
2015-01-16 15:20:00,21.58,21.61,21.56,21.56,333400.0,18.8326,18.8588,18.8151,18.8151,333400.0
2015-01-16 15:30:00,21.57,21.61,21.56,21.57,286800.0,18.8238,18.8588,18.8151,18.8238,286800.0
2015-01-16 15:40:00,21.57,21.58,21.55,21.56,503000.0,18.8238,18.8326,18.8064,18.8151,503000.0
2015-01-16 15:50:00,21.56,21.58,21.52,21.56,955700.0,18.8151,18.8326,18.7802,18.8151,955700.0
2015-01-20 09:30:00,21.22,21.29,20.83,20.89,365100.0,18.5184,18.5795,18.1781,18.2304,365100.0
2015-01-20 09:40:00,20.88,20.94,20.71,20.72,460200.0,18.2217,18.2741,18.0733,18.0821,460200.0
2015-01-20 09:50:00,20.71,20.77,20.65,20.66,460200.0,18.0733,18.1257,18.021,18.0297,460200.0
2015-01-20 10:00:00,20.66,20.71,20.56,20.68,214700.0,18.0297,18.0733,17.9424,18.0472,214700.0
2015-01-20 10:10:00,20.68,20.73,20.63,20.7,312900.0,18.0472,18.0908,18.0035,18.0646,312900.0
2015-01-20 10:20:00,20.7,20.7,20.64,20.65,171800.0,18.0646,18.0646,18.0122,18.021,171800.0
2015-01-20 10:30:00,20.66,20.69,20.48,20.51,166900.0,18.0297,18.0559,17.8726,17.8988,166900.0
2015-01-20 10:40:00,20.51,20.69,20.51,20.69,214000.0,17.8988,18.0559,17.8988,18.0559,214000.0
2015-01-20 10:50:00,20.7,20.71,20.55,20.56,167400.0,18.0646,18.0733,17.9337,17.9424,167400.0
2015-01-20 11:00:00,20.57,20.66,20.51,20.64,222700.0,17.9512,18.0297,17.8988,18.0122,222700.0
2015-01-20 11:10:00,20.63,20.77,20.61,20.76,145300.0,18.0035,18.1257,17.9861,18.117,145300.0
2015-01-20 11:20:00,20.77,20.78,20.65,20.68,140800.0,18.1257,18.1344,18.021,18.0472,140800.0
2015-01-20 11:30:00,20.68,20.69,20.64,20.66,91700.0,18.0472,18.0559,18.0122,18.0297,91700.0
2015-01-20 11:40:00,20.65,20.66,20.53,20.6,111400.0,18.021,18.0297,17.9162,17.9773,111400.0
2015-01-20 11:50:00,20.6,20.74,20.59,20.73,133500.0,17.9773,18.0995,17.9686,18.0908,133500.0
2015-01-20 12:00:00,20.73,20.74,20.65,20.74,120600.0,18.0908,18.0995,18.021,18.0995,120600.0
2015-01-20 12:10:00,20.73,20.73,20.68,20.69,48200.0,18.0908,18.0908,18.0472,18.0559,48200.0
2015-01-20 12:20:00,20.69,20.69,20.65,20.67,36700.0,18.0559,18.0559,18.021,18.0384,36700.0
2015-01-20 12:30:00,20.67,20.71,20.65,20.68,56900.0,18.0384,18.0733,18.021,18.0472,56900.0
2015-01-20 12:40:00,20.68,20.68,20.57,20.57,62400.0,18.0472,18.0472,17.9512,17.9512,62400.0
2015-01-20 12:50:00,20.57,20.59,20.5,20.51,84600.0,17.9512,17.9686,17.8901,17.8988,84600.0
2015-01-20 13:00:00,20.51,20.51,20.38,20.42,125500.0,17.8988,17.8988,17.7853,17.8203,125500.0
2015-01-20 13:10:00,20.42,20.5,20.41,20.5,346900.0,17.8203,17.8901,17.8115,17.8901,346900.0
2015-01-20 13:20:00,20.5,20.61,20.49,20.54,188400.0,17.8901,17.9861,17.8813,17.925,188400.0
2015-01-20 13:30:00,20.55,20.61,20.54,20.61,65700.0,17.9337,17.9861,17.925,17.9861,65700.0
2015-01-20 13:40:00,20.61,20.62,20.55,20.59,70500.0,17.9861,17.9948,17.9337,17.9686,70500.0
2015-01-20 13:50:00,20.6,20.62,20.52,20.53,60900.0,17.9773,17.9948,17.9075,17.9162,60900.0
2015-01-20 14:00:00,20.54,20.6,20.48,20.53,157600.0,17.925,17.9773,17.8726,17.9162,157600.0
2015-01-20 14:10:00,20.53,20.56,20.5,20.55,100800.0,17.9162,17.9424,17.8901,17.9337,100800.0
2015-01-20 14:20:00,20.55,20.58,20.51,20.53,122600.0,17.9337,17.9599,17.8988,17.9162,122600.0
2015-01-20 14:30:00,20.54,20.64,20.53,20.56,159200.0,17.925,18.0122,17.9162,17.9424,159200.0
2015-01-20 14:40:00,20.56,20.72,20.56,20.72,182500.0,17.9424,18.0821,17.9424,18.0821,182500.0
2015-01-20 14:50:00,20.72,20.72,20.57,20.67,141500.0,18.0821,18.0821,17.9512,18.0384,141500.0
2015-01-20 15:00:00,20.67,20.72,20.62,20.7,133900.0,18.0384,18.0821,17.9948,18.0646,133900.0
2015-01-20 15:10:00,20.71,20.76,20.65,20.73,176700.0,18.0733,18.117,18.021,18.0908,176700.0
2015-01-20 15:20:00,20.73,20.81,20.72,20.78,149400.0,18.0908,18.1606,18.0821,18.1344,149400.0
2015-01-20 15:30:00,20.78,20.79,20.67,20.77,294700.0,18.1344,18.1431,18.0384,18.1257,294700.0
2015-01-20 15:40:00,20.77,20.8,20.75,20.78,247800.0,18.1257,18.1519,18.1082,18.1344,247800.0
2015-01-20 15:50:00,20.78,20.8,20.75,20.79,653600.0,18.1344,18.1519,18.1082,18.1431,653600.0
2015-01-21 09:30:00,20.85,21.2,20.81,21.17,346800.0,18.1955,18.5009,18.1606,18.4748,346800.0
2015-01-21 09:40:00,21.17,21.27,21.06,21.19,374600.0,18.4748,18.562,18.3788,18.4922,374600.0
2015-01-21 09:50:00,21.19,21.24,21.07,21.13,170500.0,18.4922,18.5359,18.3875,18.4399,170500.0
2015-01-21 10:00:00,21.14,21.27,21.09,21.1,136000.0,18.4486,18.562,18.405,18.4137,136000.0
2015-01-21 10:10:00,21.09,21.1,20.97,21.07,149200.0,18.405,18.4137,18.3002,18.3875,149200.0
2015-01-21 10:20:00,21.07,21.07,20.89,20.89,218800.0,18.3875,18.3875,18.2304,18.2304,218800.0
2015-01-21 10:30:00,20.88,20.95,20.82,20.83,173300.0,18.2217,18.2828,18.1693,18.1781,173300.0
2015-01-21 10:40:00,20.83,20.95,20.8,20.95,80000.0,18.1781,18.2828,18.1519,18.2828,80000.0
2015-01-21 10:50:00,20.96,20.99,20.91,20.94,124500.0,18.2915,18.3177,18.2479,18.2741,124500.0
2015-01-21 11:00:00,20.94,20.99,20.91,20.95,90700.0,18.2741,18.3177,18.2479,18.2828,90700.0
2015-01-21 11:10:00,20.95,20.98,20.88,20.94,86300.0,18.2828,18.309,18.2217,18.2741,86300.0
2015-01-21 11:20:00,20.94,20.95,20.88,20.95,64600.0,18.2741,18.2828,18.2217,18.2828,64600.0
2015-01-21 11:30:00,20.95,21.0,20.94,20.94,68200.0,18.2828,18.3264,18.2741,18.2741,68200.0
2015-01-21 11:40:00,20.94,20.94,20.88,20.93,62000.0,18.2741,18.2741,18.2217,18.2653,62000.0
2015-01-21 11:50:00,20.93,20.95,20.9,20.91,66200.0,18.2653,18.2828,18.2391,18.2479,66200.0
2015-01-21 12:00:00,20.91,20.95,20.89,20.91,59400.0,18.2479,18.2828,18.2304,18.2479,59400.0
2015-01-21 12:10:00,20.92,20.99,20.91,20.99,53700.0,18.2566,18.3177,18.2479,18.3177,53700.0
2015-01-21 12:20:00,20.98,21.02,20.98,21.02,62100.0,18.309,18.3439,18.309,18.3439,62100.0
2015-01-21 12:30:00,21.01,21.03,20.96,20.99,120300.0,18.3351,18.3526,18.2915,18.3177,120300.0
2015-01-21 12:40:00,20.98,21.02,20.97,20.99,52100.0,18.309,18.3439,18.3002,18.3177,52100.0
2015-01-21 12:50:00,20.99,21.0,20.92,20.99,64000.0,18.3177,18.3264,18.2566,18.3177,64000.0
2015-01-21 13:00:00,20.98,21.01,20.94,21.01,80600.0,18.309,18.3351,18.2741,18.3351,80600.0
2015-01-21 13:10:00,21.01,21.04,20.99,21.01,55500.0,18.3351,18.3613,18.3177,18.3351,55500.0
2015-01-21 13:20:00,21.01,21.01,20.9,20.93,49700.0,18.3351,18.3351,18.2391,18.2653,49700.0
2015-01-21 13:30:00,20.92,20.93,20.88,20.9,57500.0,18.2566,18.2653,18.2217,18.2391,57500.0
2015-01-21 13:40:00,20.9,20.9,20.86,20.88,52800.0,18.2391,18.2391,18.2042,18.2217,52800.0
2015-01-21 13:50:00,20.87,20.87,20.8,20.81,81500.0,18.213,18.213,18.1519,18.1606,81500.0
2015-01-21 14:00:00,20.81,20.85,20.79,20.85,49400.0,18.1606,18.1955,18.1431,18.1955,49400.0
2015-01-21 14:10:00,20.84,20.87,20.81,20.82,60400.0,18.1868,18.213,18.1606,18.1693,60400.0
2015-01-21 14:20:00,20.82,20.86,20.81,20.83,66900.0,18.1693,18.2042,18.1606,18.1781,66900.0
2015-01-21 14:30:00,20.84,20.87,20.8,20.81,65300.0,18.1868,18.213,18.1519,18.1606,65300.0
2015-01-21 14:40:00,20.81,20.91,20.8,20.91,96800.0,18.1606,18.2479,18.1519,18.2479,96800.0
2015-01-21 14:50:00,20.92,20.93,20.86,20.89,116500.0,18.2566,18.2653,18.2042,18.2304,116500.0
2015-01-21 15:00:00,20.9,20.91,20.82,20.82,97500.0,18.2391,18.2479,18.1693,18.1693,97500.0
2015-01-21 15:10:00,20.82,20.97,20.79,20.96,183700.0,18.1693,18.3002,18.1431,18.2915,183700.0
2015-01-21 15:20:00,20.96,20.97,20.91,20.93,120800.0,18.2915,18.3002,18.2479,18.2653,120800.0
2015-01-21 15:30:00,20.92,21.02,20.91,21.01,212000.0,18.2566,18.3439,18.2479,18.3351,212000.0
2015-01-21 15:40:00,21.01,21.07,20.97,21.02,395900.0,18.3351,18.3875,18.3002,18.3439,395900.0
2015-01-21 15:50:00,21.02,21.06,21.01,21.02,391700.0,18.3439,18.3788,18.3351,18.3439,391700.0
2015-01-22 09:30:00,21.12,21.2,20.88,20.96,189100.0,18.4311,18.5009,18.2217,18.2915,189100.0
2015-01-22 09:40:00,20.96,21.01,20.79,20.91,300300.0,18.2915,18.3351,18.1431,18.2479,300300.0
2015-01-22 09:50:00,20.91,20.95,20.84,20.9,203700.0,18.2479,18.2828,18.1868,18.2391,203700.0
2015-01-22 10:00:00,20.9,21.01,20.9,20.96,133300.0,18.2391,18.3351,18.2391,18.2915,133300.0
2015-01-22 10:10:00,20.96,20.96,20.87,20.96,124700.0,18.2915,18.2915,18.213,18.2915,124700.0
2015-01-22 10:20:00,20.95,21.09,20.93,21.01,144600.0,18.2828,18.405,18.2653,18.3351,144600.0
2015-01-22 10:30:00,21.02,21.02,20.88,20.89,173000.0,18.3439,18.3439,18.2217,18.2304,173000.0
2015-01-22 10:40:00,20.89,20.93,20.81,20.91,228300.0,18.2304,18.2653,18.1606,18.2479,228300.0
2015-01-22 10:50:00,20.92,20.98,20.88,20.9,155300.0,18.2566,18.309,18.2217,18.2391,155300.0
2015-01-22 11:00:00,20.9,20.94,20.78,20.82,120600.0,18.2391,18.2741,18.1344,18.1693,120600.0
2015-01-22 11:10:00,20.82,20.89,20.81,20.89,102100.0,18.1693,18.2304,18.1606,18.2304,102100.0
2015-01-22 11:20:00,20.89,20.91,20.87,20.9,51400.0,18.2304,18.2479,18.213,18.2391,51400.0
2015-01-22 11:30:00,20.9,20.94,20.85,20.86,99800.0,18.2391,18.2741,18.1955,18.2042,99800.0
2015-01-22 11:40:00,20.86,20.86,20.79,20.79,74100.0,18.2042,18.2042,18.1431,18.1431,74100.0
2015-01-22 11:50:00,20.78,20.84,20.78,20.83,32000.0,18.1344,18.1868,18.1344,18.1781,32000.0
2015-01-22 12:00:00,20.84,20.86,20.81,20.83,38400.0,18.1868,18.2042,18.1606,18.1781,38400.0
2015-01-22 12:10:00,20.83,20.9,20.83,20.89,29900.0,18.1781,18.2391,18.1781,18.2304,29900.0
2015-01-22 12:20:00,20.89,20.95,20.89,20.92,21500.0,18.2304,18.2828,18.2304,18.2566,21500.0
2015-01-22 12:30:00,20.92,20.92,20.83,20.84,59100.0,18.2566,18.2566,18.1781,18.1868,59100.0
2015-01-22 12:40:00,20.84,20.86,20.82,20.82,59100.0,18.1868,18.2042,18.1693,18.1693,59100.0
2015-01-22 12:50:00,20.83,20.84,20.8,20.82,81700.0,18.1781,18.1868,18.1519,18.1693,81700.0
2015-01-22 13:00:00,20.83,20.9,20.82,20.9,28300.0,18.1781,18.2391,18.1693,18.2391,28300.0
2015-01-22 13:10:00,20.89,20.91,20.86,20.87,29900.0,18.2304,18.2479,18.2042,18.213,29900.0
2015-01-22 13:20:00,20.86,20.92,20.83,20.92,36700.0,18.2042,18.2566,18.1781,18.2566,36700.0
2015-01-22 13:30:00,20.91,21.01,20.91,21.01,55100.0,18.2479,18.3351,18.2479,18.3351,55100.0
2015-01-22 13:40:00,21.01,21.01,20.96,20.99,49900.0,18.3351,18.3351,18.2915,18.3177,49900.0
2015-01-22 13:50:00,20.99,20.99,20.91,20.91,51500.0,18.3177,18.3177,18.2479,18.2479,51500.0
2015-01-22 14:00:00,20.91,20.93,20.84,20.86,63200.0,18.2479,18.2653,18.1868,18.2042,63200.0
2015-01-22 14:10:00,20.87,20.92,20.86,20.9,74100.0,18.213,18.2566,18.2042,18.2391,74100.0
2015-01-22 14:20:00,20.9,20.93,20.89,20.92,41800.0,18.2391,18.2653,18.2304,18.2566,41800.0
2015-01-22 14:30:00,20.93,20.98,20.92,20.95,84600.0,18.2653,18.309,18.2566,18.2828,84600.0
2015-01-22 14:40:00,20.95,20.97,20.92,20.96,56700.0,18.2828,18.3002,18.2566,18.2915,56700.0
2015-01-22 14:50:00,20.97,21.0,20.96,20.98,66800.0,18.3002,18.3264,18.2915,18.309,66800.0
2015-01-22 15:00:00,20.99,21.0,20.96,20.98,95000.0,18.3177,18.3264,18.2915,18.309,95000.0
2015-01-22 15:10:00,20.98,20.99,20.94,20.95,62600.0,18.309,18.3177,18.2741,18.2828,62600.0
2015-01-22 15:20:00,20.95,20.95,20.87,20.89,128700.0,18.2828,18.2828,18.213,18.2304,128700.0
2015-01-22 15:30:00,20.9,20.93,20.88,20.92,175900.0,18.2391,18.2653,18.2217,18.2566,175900.0
2015-01-22 15:40:00,20.92,20.95,20.9,20.9,555800.0,18.2566,18.2828,18.2391,18.2391,555800.0
2015-01-22 15:50:00,20.9,20.95,20.9,20.95,588300.0,18.2391,18.2828,18.2391,18.2828,588300.0
2015-01-23 09:30:00,20.99,21.08,20.66,20.69,271100.0,18.3177,18.3962,18.0297,18.0559,271100.0
2015-01-23 09:40:00,20.69,20.7,20.62,20.66,178200.0,18.0559,18.0646,17.9948,18.0297,178200.0
2015-01-23 09:50:00,20.66,20.7,20.62,20.66,137900.0,18.0297,18.0646,17.9948,18.0297,137900.0
2015-01-23 10:00:00,20.66,20.8,20.65,20.79,164300.0,18.0297,18.1519,18.021,18.1431,164300.0
2015-01-23 10:10:00,20.78,20.79,20.68,20.69,65300.0,18.1344,18.1431,18.0472,18.0559,65300.0
2015-01-23 10:20:00,20.69,20.78,20.69,20.75,85800.0,18.0559,18.1344,18.0559,18.1082,85800.0
2015-01-23 10:30:00,20.75,20.78,20.64,20.65,107900.0,18.1082,18.1344,18.0122,18.021,107900.0
2015-01-23 10:40:00,20.65,20.67,20.59,20.6,94600.0,18.021,18.0384,17.9686,17.9773,94600.0
2015-01-23 10:50:00,20.59,20.71,20.58,20.68,211100.0,17.9686,18.0733,17.9599,18.0472,211100.0
2015-01-23 11:00:00,20.68,20.71,20.61,20.64,93800.0,18.0472,18.0733,17.9861,18.0122,93800.0
2015-01-23 11:10:00,20.64,20.7,20.62,20.7,77900.0,18.0122,18.0646,17.9948,18.0646,77900.0
2015-01-23 11:20:00,20.7,20.78,20.68,20.76,47500.0,18.0646,18.1344,18.0472,18.117,47500.0
2015-01-23 11:30:00,20.76,20.77,20.73,20.74,83700.0,18.117,18.1257,18.0908,18.0995,83700.0
2015-01-23 11:40:00,20.75,20.81,20.74,20.76,61200.0,18.1082,18.1606,18.0995,18.117,61200.0
2015-01-23 11:50:00,20.76,20.77,20.72,20.72,49000.0,18.117,18.1257,18.0821,18.0821,49000.0
2015-01-23 12:00:00,20.72,20.77,20.71,20.76,33600.0,18.0821,18.1257,18.0733,18.117,33600.0
2015-01-23 12:10:00,20.77,20.81,20.73,20.73,70300.0,18.1257,18.1606,18.0908,18.0908,70300.0
2015-01-23 12:20:00,20.74,20.8,20.73,20.78,48600.0,18.0995,18.1519,18.0908,18.1344,48600.0
2015-01-23 12:30:00,20.77,20.86,20.77,20.84,85800.0,18.1257,18.2042,18.1257,18.1868,85800.0
2015-01-23 12:40:00,20.84,20.88,20.82,20.87,60300.0,18.1868,18.2217,18.1693,18.213,60300.0
2015-01-23 12:50:00,20.87,20.9,20.86,20.87,98400.0,18.213,18.2391,18.2042,18.213,98400.0
2015-01-23 13:00:00,20.87,20.88,20.77,20.78,55600.0,18.213,18.2217,18.1257,18.1344,55600.0
2015-01-23 13:10:00,20.79,20.8,20.73,20.74,55400.0,18.1431,18.1519,18.0908,18.0995,55400.0
2015-01-23 13:20:00,20.74,20.78,20.7,20.75,50600.0,18.0995,18.1344,18.0646,18.1082,50600.0
2015-01-23 13:30:00,20.74,20.78,20.74,20.77,46000.0,18.0995,18.1344,18.0995,18.1257,46000.0
2015-01-23 13:40:00,20.78,20.83,20.76,20.82,51900.0,18.1344,18.1781,18.117,18.1693,51900.0
2015-01-23 13:50:00,20.82,20.84,20.78,20.79,51000.0,18.1693,18.1868,18.1344,18.1431,51000.0
2015-01-23 14:00:00,20.78,20.83,20.78,20.82,51200.0,18.1344,18.1781,18.1344,18.1693,51200.0
2015-01-23 14:10:00,20.82,20.82,20.76,20.81,42900.0,18.1693,18.1693,18.117,18.1606,42900.0
2015-01-23 14:20:00,20.81,20.85,20.81,20.82,58100.0,18.1606,18.1955,18.1606,18.1693,58100.0
2015-01-23 14:30:00,20.82,20.82,20.74,20.74,52100.0,18.1693,18.1693,18.0995,18.0995,52100.0
2015-01-23 14:40:00,20.74,20.81,20.74,20.78,68700.0,18.0995,18.1606,18.0995,18.1344,68700.0
2015-01-23 14:50:00,20.79,20.79,20.71,20.71,62600.0,18.1431,18.1431,18.0733,18.0733,62600.0
2015-01-23 15:00:00,20.72,20.75,20.69,20.73,153500.0,18.0821,18.1082,18.0559,18.0908,153500.0
2015-01-23 15:10:00,20.73,20.76,20.66,20.68,247200.0,18.0908,18.117,18.0297,18.0472,247200.0
2015-01-23 15:20:00,20.68,20.69,20.65,20.67,235800.0,18.0472,18.0559,18.021,18.0384,235800.0
2015-01-23 15:30:00,20.66,20.68,20.64,20.68,251700.0,18.0297,18.0472,18.0122,18.0472,251700.0
2015-01-23 15:40:00,20.68,20.73,20.67,20.73,235800.0,18.0472,18.0908,18.0384,18.0908,235800.0
2015-01-23 15:50:00,20.72,20.74,20.68,20.69,558200.0,18.0821,18.0995,18.0472,18.0559,558200.0
2015-01-26 09:30:00,20.99,21.1,20.92,20.98,360400.0,18.3177,18.4137,18.2566,18.309,360400.0
2015-01-26 09:40:00,20.98,21.04,20.79,20.83,203200.0,18.309,18.3613,18.1431,18.1781,203200.0
2015-01-26 09:50:00,20.83,21.01,20.82,20.97,99900.0,18.1781,18.3351,18.1693,18.3002,99900.0
2015-01-26 10:00:00,20.97,21.11,20.93,21.02,304800.0,18.3002,18.4224,18.2653,18.3439,304800.0
2015-01-26 10:10:00,21.02,21.04,20.96,20.99,262000.0,18.3439,18.3613,18.2915,18.3177,262000.0
2015-01-26 10:20:00,20.99,21.17,20.97,21.15,176300.0,18.3177,18.4748,18.3002,18.4573,176300.0
2015-01-26 10:30:00,21.16,21.17,21.07,21.14,144700.0,18.466,18.4748,18.3875,18.4486,144700.0
2015-01-26 10:40:00,21.13,21.18,21.08,21.08,125400.0,18.4399,18.4835,18.3962,18.3962,125400.0
2015-01-26 10:50:00,21.09,21.14,21.0,21.01,164200.0,18.405,18.4486,18.3264,18.3351,164200.0
2015-01-26 11:00:00,21.01,21.09,20.98,21.03,100800.0,18.3351,18.405,18.309,18.3526,100800.0
2015-01-26 11:10:00,21.03,21.03,20.97,21.02,75600.0,18.3526,18.3526,18.3002,18.3439,75600.0
2015-01-26 11:20:00,21.03,21.05,20.97,21.04,85400.0,18.3526,18.37,18.3002,18.3613,85400.0
2015-01-26 11:30:00,21.04,21.05,21.01,21.05,54300.0,18.3613,18.37,18.3351,18.37,54300.0
2015-01-26 11:40:00,21.05,21.07,21.02,21.04,84800.0,18.37,18.3875,18.3439,18.3613,84800.0
2015-01-26 11:50:00,21.04,21.04,20.94,21.03,128100.0,18.3613,18.3613,18.2741,18.3526,128100.0
2015-01-26 12:00:00,21.03,21.05,20.91,21.02,187200.0,18.3526,18.37,18.2479,18.3439,187200.0
2015-01-26 12:10:00,21.02,21.07,21.01,21.05,102500.0,18.3439,18.3875,18.3351,18.37,102500.0
2015-01-26 12:20:00,21.05,21.08,20.99,20.99,69800.0,18.37,18.3962,18.3177,18.3177,69800.0
2015-01-26 12:30:00,21.0,21.01,20.94,20.98,77500.0,18.3264,18.3351,18.2741,18.309,77500.0
2015-01-26 12:40:00,20.98,20.99,20.93,20.95,72700.0,18.309,18.3177,18.2653,18.2828,72700.0
2015-01-26 12:50:00,20.95,21.01,20.93,21.0,89100.0,18.2828,18.3351,18.2653,18.3264,89100.0
2015-01-26 13:00:00,21.01,21.03,20.98,21.03,194500.0,18.3351,18.3526,18.309,18.3526,194500.0
2015-01-26 13:10:00,21.03,21.06,21.0,21.02,181000.0,18.3526,18.3788,18.3264,18.3439,181000.0
2015-01-26 13:20:00,21.02,21.05,21.02,21.02,108500.0,18.3439,18.37,18.3439,18.3439,108500.0
2015-01-26 13:30:00,21.03,21.18,21.03,21.15,113700.0,18.3526,18.4835,18.3526,18.4573,113700.0
2015-01-26 13:40:00,21.14,21.2,21.11,21.2,110000.0,18.4486,18.5009,18.4224,18.5009,110000.0
2015-01-26 13:50:00,21.2,21.25,21.18,21.25,130900.0,18.5009,18.5446,18.4835,18.5446,130900.0
2015-01-26 14:00:00,21.24,21.25,21.21,21.23,79000.0,18.5359,18.5446,18.5097,18.5271,79000.0
2015-01-26 14:10:00,21.23,21.24,21.18,21.19,168700.0,18.5271,18.5359,18.4835,18.4922,168700.0
2015-01-26 14:20:00,21.18,21.19,21.11,21.19,109000.0,18.4835,18.4922,18.4224,18.4922,109000.0
2015-01-26 14:30:00,21.19,21.21,21.17,21.19,61300.0,18.4922,18.5097,18.4748,18.4922,61300.0
2015-01-26 14:40:00,21.19,21.2,21.14,21.2,79600.0,18.4922,18.5009,18.4486,18.5009,79600.0
2015-01-26 14:50:00,21.2,21.24,21.19,21.2,81700.0,18.5009,18.5359,18.4922,18.5009,81700.0
2015-01-26 15:00:00,21.2,21.21,21.15,21.17,93700.0,18.5009,18.5097,18.4573,18.4748,93700.0
2015-01-26 15:10:00,21.17,21.2,21.14,21.15,160200.0,18.4748,18.5009,18.4486,18.4573,160200.0
2015-01-26 15:20:00,21.15,21.17,21.13,21.14,156900.0,18.4573,18.4748,18.4399,18.4486,156900.0
2015-01-26 15:30:00,21.14,21.21,21.13,21.2,131800.0,18.4486,18.5097,18.4399,18.5009,131800.0
2015-01-26 15:40:00,21.19,21.23,21.14,21.15,223000.0,18.4922,18.5271,18.4486,18.4573,223000.0
2015-01-26 15:50:00,21.16,21.22,21.15,21.2,242400.0,18.466,18.5184,18.4573,18.5009,242400.0
2015-01-27 09:30:00,20.94,21.15,20.83,21.12,149600.0,18.2741,18.4573,18.1781,18.4311,149600.0
2015-01-27 09:40:00,21.12,21.12,20.85,20.85,129200.0,18.4311,18.4311,18.1955,18.1955,129200.0
2015-01-27 09:50:00,20.85,20.89,20.77,20.82,65500.0,18.1955,18.2304,18.1257,18.1693,65500.0
2015-01-27 10:00:00,20.8,21.05,20.77,20.95,357800.0,18.1519,18.37,18.1257,18.2828,357800.0
2015-01-27 10:10:00,20.96,20.98,20.9,20.95,109700.0,18.2915,18.309,18.2391,18.2828,109700.0
2015-01-27 10:20:00,20.94,21.0,20.92,20.92,134200.0,18.2741,18.3264,18.2566,18.2566,134200.0
2015-01-27 10:30:00,20.92,20.92,20.84,20.86,67700.0,18.2566,18.2566,18.1868,18.2042,67700.0
2015-01-27 10:40:00,20.86,20.89,20.85,20.86,66400.0,18.2042,18.2304,18.1955,18.2042,66400.0
2015-01-27 10:50:00,20.87,21.0,20.86,20.94,227400.0,18.213,18.3264,18.2042,18.2741,227400.0
2015-01-27 11:00:00,20.94,20.96,20.88,20.95,151400.0,18.2741,18.2915,18.2217,18.2828,151400.0
2015-01-27 11:10:00,20.96,21.03,20.91,21.03,115100.0,18.2915,18.3526,18.2479,18.3526,115100.0
2015-01-27 11:20:00,21.02,21.04,20.96,21.04,91800.0,18.3439,18.3613,18.2915,18.3613,91800.0
2015-01-27 11:30:00,21.04,21.06,20.95,20.97,123900.0,18.3613,18.3788,18.2828,18.3002,123900.0
2015-01-27 11:40:00,20.97,20.99,20.94,20.98,40700.0,18.3002,18.3177,18.2741,18.309,40700.0
2015-01-27 11:50:00,20.99,21.01,20.84,20.84,54000.0,18.3177,18.3351,18.1868,18.1868,54000.0
2015-01-27 12:00:00,20.85,20.86,20.78,20.82,75000.0,18.1955,18.2042,18.1344,18.1693,75000.0
2015-01-27 12:10:00,20.8,20.84,20.78,20.83,56300.0,18.1519,18.1868,18.1344,18.1781,56300.0
2015-01-27 12:20:00,20.83,20.95,20.81,20.95,33900.0,18.1781,18.2828,18.1606,18.2828,33900.0
2015-01-27 12:30:00,20.95,20.95,20.85,20.91,77100.0,18.2828,18.2828,18.1955,18.2479,77100.0
2015-01-27 12:40:00,20.9,20.92,20.87,20.88,56300.0,18.2391,18.2566,18.213,18.2217,56300.0
2015-01-27 12:50:00,20.87,20.88,20.84,20.86,53500.0,18.213,18.2217,18.1868,18.2042,53500.0
2015-01-27 13:00:00,20.86,20.9,20.84,20.87,181200.0,18.2042,18.2391,18.1868,18.213,181200.0
2015-01-27 13:10:00,20.87,20.91,20.86,20.9,70200.0,18.213,18.2479,18.2042,18.2391,70200.0
2015-01-27 13:20:00,20.9,20.92,20.86,20.89,74300.0,18.2391,18.2566,18.2042,18.2304,74300.0
2015-01-27 13:30:00,20.89,20.9,20.86,20.88,49200.0,18.2304,18.2391,18.2042,18.2217,49200.0
2015-01-27 13:40:00,20.88,20.89,20.84,20.85,66600.0,18.2217,18.2304,18.1868,18.1955,66600.0
2015-01-27 13:50:00,20.85,20.86,20.82,20.82,41800.0,18.1955,18.2042,18.1693,18.1693,41800.0
2015-01-27 14:00:00,20.82,20.91,20.82,20.91,61500.0,18.1693,18.2479,18.1693,18.2479,61500.0
2015-01-27 14:10:00,20.91,20.96,20.89,20.95,48600.0,18.2479,18.2915,18.2304,18.2828,48600.0
2015-01-27 14:20:00,20.95,21.0,20.95,20.97,102600.0,18.2828,18.3264,18.2828,18.3002,102600.0
2015-01-27 14:30:00,20.98,21.0,20.93,21.0,65100.0,18.309,18.3264,18.2653,18.3264,65100.0
2015-01-27 14:40:00,21.0,21.0,20.95,20.96,84000.0,18.3264,18.3264,18.2828,18.2915,84000.0
2015-01-27 14:50:00,20.97,20.97,20.91,20.92,85600.0,18.3002,18.3002,18.2479,18.2566,85600.0
2015-01-27 15:00:00,20.91,20.97,20.91,20.95,99000.0,18.2479,18.3002,18.2479,18.2828,99000.0
2015-01-27 15:10:00,20.95,21.01,20.94,20.99,105500.0,18.2828,18.3351,18.2741,18.3177,105500.0
2015-01-27 15:20:00,20.99,21.02,20.96,20.97,115200.0,18.3177,18.3439,18.2915,18.3002,115200.0
2015-01-27 15:30:00,20.97,21.04,20.95,20.96,215300.0,18.3002,18.3613,18.2828,18.2915,215300.0
2015-01-27 15:40:00,20.97,20.98,20.9,20.96,429300.0,18.3002,18.309,18.2391,18.2915,429300.0
2015-01-27 15:50:00,20.97,20.99,20.94,20.96,687300.0,18.3002,18.3177,18.2741,18.2915,687300.0
2015-01-28 09:30:00,21.09,21.16,21.04,21.06,1060700.0,18.405,18.466,18.3613,18.3788,1060700.0
2015-01-28 09:40:00,21.05,21.15,20.98,21.09,312300.0,18.37,18.4573,18.309,18.405,312300.0
2015-01-28 09:50:00,21.09,21.18,21.06,21.1,533900.0,18.405,18.4835,18.3788,18.4137,533900.0
2015-01-28 10:00:00,21.1,21.11,21.07,21.1,144200.0,18.4137,18.4224,18.3875,18.4137,144200.0
2015-01-28 10:10:00,21.09,21.12,20.84,20.85,365600.0,18.405,18.4311,18.1868,18.1955,365600.0
2015-01-28 10:20:00,20.85,21.0,20.84,20.84,311100.0,18.1955,18.3264,18.1868,18.1868,311100.0
2015-01-28 10:30:00,20.84,20.87,20.75,20.79,199700.0,18.1868,18.213,18.1082,18.1431,199700.0
2015-01-28 10:40:00,20.79,20.8,20.71,20.74,114700.0,18.1431,18.1519,18.0733,18.0995,114700.0
2015-01-28 10:50:00,20.75,20.76,20.59,20.63,171800.0,18.1082,18.117,17.9686,18.0035,171800.0
2015-01-28 11:00:00,20.62,20.82,20.61,20.76,141600.0,17.9948,18.1693,17.9861,18.117,141600.0
2015-01-28 11:10:00,20.76,20.77,20.58,20.65,82800.0,18.117,18.1257,17.9599,18.021,82800.0
2015-01-28 11:20:00,20.65,20.66,20.55,20.61,214100.0,18.021,18.0297,17.9337,17.9861,214100.0
2015-01-28 11:30:00,20.6,20.78,20.59,20.75,166400.0,17.9773,18.1344,17.9686,18.1082,166400.0
2015-01-28 11:40:00,20.75,20.76,20.72,20.73,28200.0,18.1082,18.117,18.0821,18.0908,28200.0
2015-01-28 11:50:00,20.74,20.75,20.69,20.71,79900.0,18.0995,18.1082,18.0559,18.0733,79900.0
2015-01-28 12:00:00,20.72,20.81,20.71,20.81,87700.0,18.0821,18.1606,18.0733,18.1606,87700.0
2015-01-28 12:10:00,20.81,20.82,20.75,20.76,154100.0,18.1606,18.1693,18.1082,18.117,154100.0
2015-01-28 12:20:00,20.77,20.86,20.75,20.82,124400.0,18.1257,18.2042,18.1082,18.1693,124400.0
2015-01-28 12:30:00,20.82,20.86,20.81,20.85,86900.0,18.1693,18.2042,18.1606,18.1955,86900.0
2015-01-28 12:40:00,20.85,20.85,20.75,20.77,102900.0,18.1955,18.1955,18.1082,18.1257,102900.0
2015-01-28 12:50:00,20.77,20.8,20.74,20.8,80400.0,18.1257,18.1519,18.0995,18.1519,80400.0
2015-01-28 13:00:00,20.8,20.8,20.75,20.8,70600.0,18.1519,18.1519,18.1082,18.1519,70600.0
2015-01-28 13:10:00,20.8,20.8,20.74,20.74,69100.0,18.1519,18.1519,18.0995,18.0995,69100.0
2015-01-28 13:20:00,20.73,20.81,20.73,20.8,52800.0,18.0908,18.1606,18.0908,18.1519,52800.0
2015-01-28 13:30:00,20.8,20.86,20.79,20.83,84400.0,18.1519,18.2042,18.1431,18.1781,84400.0
2015-01-28 13:40:00,20.84,20.85,20.74,20.75,50900.0,18.1868,18.1955,18.0995,18.1082,50900.0
2015-01-28 13:50:00,20.75,20.77,20.68,20.71,132500.0,18.1082,18.1257,18.0472,18.0733,132500.0
2015-01-28 14:00:00,20.7,20.87,20.7,20.8,217400.0,18.0646,18.213,18.0646,18.1519,217400.0
2015-01-28 14:10:00,20.81,20.82,20.73,20.75,135200.0,18.1606,18.1693,18.0908,18.1082,135200.0
2015-01-28 14:20:00,20.76,20.89,20.69,20.85,226800.0,18.117,18.2304,18.0559,18.1955,226800.0
2015-01-28 14:30:00,20.84,20.93,20.78,20.9,246500.0,18.1868,18.2653,18.1344,18.2391,246500.0
2015-01-28 14:40:00,20.9,20.92,20.84,20.86,142600.0,18.2391,18.2566,18.1868,18.2042,142600.0
2015-01-28 14:50:00,20.86,20.89,20.81,20.83,148900.0,18.2042,18.2304,18.1606,18.1781,148900.0
2015-01-28 15:00:00,20.83,20.86,20.76,20.8,374600.0,18.1781,18.2042,18.117,18.1519,374600.0
2015-01-28 15:10:00,20.8,20.81,20.66,20.66,524500.0,18.1519,18.1606,18.0297,18.0297,524500.0
2015-01-28 15:20:00,20.66,20.69,20.59,20.62,261000.0,18.0297,18.0559,17.9686,17.9948,261000.0
2015-01-28 15:30:00,20.62,20.62,20.57,20.6,641700.0,17.9948,17.9948,17.9512,17.9773,641700.0
2015-01-28 15:40:00,20.61,20.65,20.57,20.6,524000.0,17.9861,18.021,17.9512,17.9773,524000.0
2015-01-28 15:50:00,20.6,20.65,20.56,20.6,803500.0,17.9773,18.021,17.9424,17.9773,803500.0
2015-01-29 09:30:00,20.88,21.19,20.72,20.98,767300.0,18.2217,18.4922,18.0821,18.309,767300.0
2015-01-29 09:40:00,20.98,21.11,20.76,21.08,591900.0,18.309,18.4224,18.117,18.3962,591900.0
2015-01-29 09:50:00,21.08,21.42,21.0,21.41,302600.0,18.3962,18.6929,18.3264,18.6842,302600.0
2015-01-29 10:00:00,21.4,21.76,21.04,21.73,779100.0,18.6755,18.9897,18.3613,18.9635,779100.0
2015-01-29 10:10:00,21.73,21.84,21.48,21.7,689600.0,18.9635,19.0595,18.7453,18.9373,689600.0
2015-01-29 10:20:00,21.7,21.9,21.61,21.89,331500.0,18.9373,19.1118,18.8588,19.1031,331500.0
2015-01-29 10:30:00,21.89,21.96,21.72,21.85,425300.0,19.1031,19.1642,18.9547,19.0682,425300.0
2015-01-29 10:40:00,21.84,21.93,21.72,21.75,324900.0,19.0595,19.138,18.9547,18.9809,324900.0
2015-01-29 10:50:00,21.74,21.75,21.53,21.55,509800.0,18.9722,18.9809,18.7889,18.8064,509800.0
2015-01-29 11:00:00,21.56,21.7,21.55,21.63,172600.0,18.8151,18.9373,18.8064,18.8762,172600.0
2015-01-29 11:10:00,21.63,21.74,21.55,21.66,289100.0,18.8762,18.9722,18.8064,18.9024,289100.0
2015-01-29 11:20:00,21.66,21.74,21.6,21.71,451200.0,18.9024,18.9722,18.85,18.946,451200.0
2015-01-29 11:30:00,21.71,21.83,21.61,21.82,370100.0,18.946,19.0507,18.8588,19.042,370100.0
2015-01-29 11:40:00,21.83,21.88,21.67,21.78,465200.0,19.0507,19.0944,18.9111,19.0071,465200.0
2015-01-29 11:50:00,21.77,21.84,21.74,21.74,97600.0,18.9984,19.0595,18.9722,18.9722,97600.0
2015-01-29 12:00:00,21.75,21.77,21.7,21.71,74300.0,18.9809,18.9984,18.9373,18.946,74300.0
2015-01-29 12:10:00,21.72,21.74,21.61,21.63,98500.0,18.9547,18.9722,18.8588,18.8762,98500.0
2015-01-29 12:20:00,21.63,21.66,21.49,21.5,146500.0,18.8762,18.9024,18.754,18.7628,146500.0
2015-01-29 12:30:00,21.5,21.55,21.44,21.46,112900.0,18.7628,18.8064,18.7104,18.7278,112900.0
2015-01-29 12:40:00,21.45,21.5,21.44,21.44,91200.0,18.7191,18.7628,18.7104,18.7104,91200.0
2015-01-29 12:50:00,21.44,21.49,21.4,21.47,103800.0,18.7104,18.754,18.6755,18.7366,103800.0
2015-01-29 13:00:00,21.47,21.54,21.43,21.47,299400.0,18.7366,18.7977,18.7017,18.7366,299400.0
2015-01-29 13:10:00,21.47,21.6,21.47,21.56,49100.0,18.7366,18.85,18.7366,18.8151,49100.0
2015-01-29 13:20:00,21.56,21.6,21.56,21.59,73600.0,18.8151,18.85,18.8151,18.8413,73600.0
2015-01-29 13:30:00,21.58,21.61,21.53,21.6,55900.0,18.8326,18.8588,18.7889,18.85,55900.0
2015-01-29 13:40:00,21.61,21.61,21.54,21.56,75700.0,18.8588,18.8588,18.7977,18.8151,75700.0
2015-01-29 13:50:00,21.57,21.7,21.56,21.67,158800.0,18.8238,18.9373,18.8151,18.9111,158800.0
2015-01-29 14:00:00,21.66,21.73,21.66,21.7,155600.0,18.9024,18.9635,18.9024,18.9373,155600.0
2015-01-29 14:10:00,21.7,21.81,21.69,21.73,92300.0,18.9373,19.0333,18.9286,18.9635,92300.0
2015-01-29 14:20:00,21.73,21.83,21.72,21.83,80900.0,18.9635,19.0507,18.9547,19.0507,80900.0
2015-01-29 14:30:00,21.82,21.87,21.81,21.83,122100.0,19.042,19.0856,19.0333,19.0507,122100.0
2015-01-29 14:40:00,21.83,21.84,21.7,21.82,146500.0,19.0507,19.0595,18.9373,19.042,146500.0
2015-01-29 14:50:00,21.82,21.91,21.8,21.89,134800.0,19.042,19.1206,19.0246,19.1031,134800.0
2015-01-29 15:00:00,21.89,21.92,21.82,21.84,150400.0,19.1031,19.1293,19.042,19.0595,150400.0
2015-01-29 15:10:00,21.84,21.85,21.76,21.84,131500.0,19.0595,19.0682,18.9897,19.0595,131500.0
2015-01-29 15:20:00,21.85,21.87,21.8,21.8,145400.0,19.0682,19.0856,19.0246,19.0246,145400.0
2015-01-29 15:30:00,21.8,21.82,21.76,21.8,183600.0,19.0246,19.042,18.9897,19.0246,183600.0
2015-01-29 15:40:00,21.8,21.81,21.73,21.75,433200.0,19.0246,19.0333,18.9635,18.9809,433200.0
2015-01-29 15:50:00,21.76,21.83,21.74,21.82,866500.0,18.9897,19.0507,18.9722,19.042,866500.0
2015-01-30 09:30:00,21.4,21.45,21.01,21.14,464500.0,18.6755,18.7191,18.3351,18.4486,464500.0
2015-01-30 09:40:00,21.15,21.36,21.14,21.26,317400.0,18.4573,18.6406,18.4486,18.5533,317400.0
2015-01-30 09:50:00,21.26,21.4,21.22,21.28,557500.0,18.5533,18.6755,18.5184,18.5708,557500.0
2015-01-30 10:00:00,21.27,21.35,21.21,21.24,596200.0,18.562,18.6319,18.5097,18.5359,596200.0
2015-01-30 10:10:00,21.24,21.25,21.06,21.16,537600.0,18.5359,18.5446,18.3788,18.466,537600.0
2015-01-30 10:20:00,21.16,21.22,21.04,21.08,622700.0,18.466,18.5184,18.3613,18.3962,622700.0
2015-01-30 10:30:00,21.08,21.12,20.92,21.05,432900.0,18.3962,18.4311,18.2566,18.37,432900.0
2015-01-30 10:40:00,21.05,21.14,21.03,21.08,359400.0,18.37,18.4486,18.3526,18.3962,359400.0
2015-01-30 10:50:00,21.08,21.08,20.98,21.0,464800.0,18.3962,18.3962,18.309,18.3264,464800.0
2015-01-30 11:00:00,21.01,21.05,20.85,20.87,326600.0,18.3351,18.37,18.1955,18.213,326600.0
2015-01-30 11:10:00,20.87,20.94,20.8,20.92,248200.0,18.213,18.2741,18.1519,18.2566,248200.0
2015-01-30 11:20:00,20.92,20.93,20.76,20.88,286500.0,18.2566,18.2653,18.117,18.2217,286500.0
2015-01-30 11:30:00,20.88,20.89,20.72,20.73,211800.0,18.2217,18.2304,18.0821,18.0908,211800.0
2015-01-30 11:40:00,20.73,20.77,20.71,20.72,219000.0,18.0908,18.1257,18.0733,18.0821,219000.0
2015-01-30 11:50:00,20.71,20.74,20.63,20.7,196900.0,18.0733,18.0995,18.0035,18.0646,196900.0
2015-01-30 12:00:00,20.7,20.77,20.62,20.64,532700.0,18.0646,18.1257,17.9948,18.0122,532700.0
2015-01-30 12:10:00,20.65,20.74,20.64,20.67,471300.0,18.021,18.0995,18.0122,18.0384,471300.0
2015-01-30 12:20:00,20.67,20.77,20.63,20.77,614800.0,18.0384,18.1257,18.0035,18.1257,614800.0
2015-01-30 12:30:00,20.77,20.87,20.71,20.85,387400.0,18.1257,18.213,18.0733,18.1955,387400.0
2015-01-30 12:40:00,20.85,20.86,20.68,20.76,617900.0,18.1955,18.2042,18.0472,18.117,617900.0
2015-01-30 12:50:00,20.76,20.78,20.62,20.65,189300.0,18.117,18.1344,17.9948,18.021,189300.0
2015-01-30 13:00:00,20.66,20.71,20.55,20.58,381800.0,18.0297,18.0733,17.9337,17.9599,381800.0
2015-01-30 13:10:00,20.59,20.6,20.46,20.5,376300.0,17.9686,17.9773,17.8552,17.8901,376300.0
2015-01-30 13:20:00,20.49,20.54,20.46,20.54,166100.0,17.8813,17.925,17.8552,17.925,166100.0
2015-01-30 13:30:00,20.54,20.66,20.32,20.46,362500.0,17.925,18.0297,17.733,17.8552,362500.0
2015-01-30 13:40:00,20.46,20.61,20.45,20.6,196900.0,17.8552,17.9861,17.8464,17.9773,196900.0
2015-01-30 13:50:00,20.6,20.61,20.51,20.56,234300.0,17.9773,17.9861,17.8988,17.9424,234300.0
2015-01-30 14:00:00,20.56,20.64,20.51,20.62,277200.0,17.9424,18.0122,17.8988,17.9948,277200.0
2015-01-30 14:10:00,20.62,20.64,20.52,20.55,215400.0,17.9948,18.0122,17.9075,17.9337,215400.0
2015-01-30 14:20:00,20.55,20.6,20.54,20.58,226100.0,17.9337,17.9773,17.925,17.9599,226100.0
2015-01-30 14:30:00,20.58,20.61,20.52,20.52,284100.0,17.9599,17.9861,17.9075,17.9075,284100.0
2015-01-30 14:40:00,20.52,20.53,20.33,20.35,279800.0,17.9075,17.9162,17.7417,17.7592,279800.0
2015-01-30 14:50:00,20.35,20.37,20.23,20.37,442900.0,17.7592,17.7766,17.6544,17.7766,442900.0
2015-01-30 15:00:00,20.37,20.41,20.27,20.36,415600.0,17.7766,17.8115,17.6894,17.7679,415600.0
2015-01-30 15:10:00,20.36,20.42,20.35,20.39,686300.0,17.7679,17.8203,17.7592,17.7941,686300.0
2015-01-30 15:20:00,20.39,20.55,20.37,20.54,806000.0,17.7941,17.9337,17.7766,17.925,806000.0
2015-01-30 15:30:00,20.54,20.56,20.44,20.53,682000.0,17.925,17.9424,17.8377,17.9162,682000.0
2015-01-30 15:40:00,20.53,20.63,20.45,20.61,898600.0,17.9162,18.0035,17.8464,17.9861,898600.0
2015-01-30 15:50:00,20.61,20.71,20.58,20.59,1562600.0,17.9861,18.0733,17.9599,17.9686,1562600.0
2015-02-02 09:30:00,20.63,20.81,20.62,20.76,215100.0,18.0035,18.1606,17.9948,18.117,215100.0
2015-02-02 09:40:00,20.76,20.76,20.59,20.6,159800.0,18.117,18.117,17.9686,17.9773,159800.0
2015-02-02 09:50:00,20.6,20.6,20.47,20.48,176900.0,17.9773,17.9773,17.8639,17.8726,176900.0
2015-02-02 10:00:00,20.47,20.47,20.26,20.29,175100.0,17.8639,17.8639,17.6806,17.7068,175100.0
2015-02-02 10:10:00,20.29,20.3,20.18,20.27,282800.0,17.7068,17.7155,17.6108,17.6894,282800.0
2015-02-02 10:20:00,20.27,20.31,20.21,20.23,246300.0,17.6894,17.7243,17.637,17.6544,246300.0
2015-02-02 10:30:00,20.24,20.34,20.2,20.34,170800.0,17.6632,17.7504,17.6283,17.7504,170800.0
2015-02-02 10:40:00,20.35,20.42,20.33,20.4,129600.0,17.7592,17.8203,17.7417,17.8028,129600.0
2015-02-02 10:50:00,20.4,20.48,20.34,20.43,174900.0,17.8028,17.8726,17.7504,17.829,174900.0
2015-02-02 11:00:00,20.42,20.62,20.42,20.59,242000.0,17.8203,17.9948,17.8203,17.9686,242000.0
2015-02-02 11:10:00,20.6,20.69,20.58,20.6,183100.0,17.9773,18.0559,17.9599,17.9773,183100.0
2015-02-02 11:20:00,20.59,20.65,20.54,20.65,112300.0,17.9686,18.021,17.925,18.021,112300.0
2015-02-02 11:30:00,20.66,20.66,20.57,20.59,241700.0,18.0297,18.0297,17.9512,17.9686,241700.0
2015-02-02 11:40:00,20.59,20.64,20.57,20.59,228900.0,17.9686,18.0122,17.9512,17.9686,228900.0
2015-02-02 11:50:00,20.59,20.6,20.45,20.47,117300.0,17.9686,17.9773,17.8464,17.8639,117300.0
2015-02-02 12:00:00,20.47,20.49,20.39,20.41,106100.0,17.8639,17.8813,17.7941,17.8115,106100.0
2015-02-02 12:10:00,20.4,20.5,20.39,20.5,93400.0,17.8028,17.8901,17.7941,17.8901,93400.0
2015-02-02 12:20:00,20.5,20.5,20.41,20.46,63100.0,17.8901,17.8901,17.8115,17.8552,63100.0
2015-02-02 12:30:00,20.46,20.46,20.4,20.43,154200.0,17.8552,17.8552,17.8028,17.829,154200.0
2015-02-02 12:40:00,20.44,20.48,20.4,20.42,92500.0,17.8377,17.8726,17.8028,17.8203,92500.0
2015-02-02 12:50:00,20.41,20.45,20.37,20.4,115400.0,17.8115,17.8464,17.7766,17.8028,115400.0
2015-02-02 13:00:00,20.41,20.43,20.32,20.34,157200.0,17.8115,17.829,17.733,17.7504,157200.0
2015-02-02 13:10:00,20.34,20.42,20.33,20.41,81900.0,17.7504,17.8203,17.7417,17.8115,81900.0
2015-02-02 13:20:00,20.42,20.51,20.41,20.44,103300.0,17.8203,17.8988,17.8115,17.8377,103300.0
2015-02-02 13:30:00,20.44,20.45,20.33,20.33,89700.0,17.8377,17.8464,17.7417,17.7417,89700.0
2015-02-02 13:40:00,20.34,20.39,20.31,20.34,81100.0,17.7504,17.7941,17.7243,17.7504,81100.0
2015-02-02 13:50:00,20.33,20.37,20.25,20.27,73700.0,17.7417,17.7766,17.6719,17.6894,73700.0
2015-02-02 14:00:00,20.26,20.34,20.25,20.27,147600.0,17.6806,17.7504,17.6719,17.6894,147600.0
2015-02-02 14:10:00,20.28,20.34,20.26,20.34,70100.0,17.6981,17.7504,17.6806,17.7504,70100.0
2015-02-02 14:20:00,20.34,20.35,20.27,20.28,172500.0,17.7504,17.7592,17.6894,17.6981,172500.0
2015-02-02 14:30:00,20.29,20.32,20.22,20.23,180500.0,17.7068,17.733,17.6457,17.6544,180500.0
2015-02-02 14:40:00,20.23,20.26,20.16,20.2,113200.0,17.6544,17.6806,17.5934,17.6283,113200.0
2015-02-02 14:50:00,20.2,20.29,20.19,20.26,120500.0,17.6283,17.7068,17.6195,17.6806,120500.0
2015-02-02 15:00:00,20.26,20.33,20.24,20.32,98400.0,17.6806,17.7417,17.6632,17.733,98400.0
2015-02-02 15:10:00,20.32,20.4,20.3,20.34,112800.0,17.733,17.8028,17.7155,17.7504,112800.0
2015-02-02 15:20:00,20.34,20.38,20.34,20.37,92000.0,17.7504,17.7853,17.7504,17.7766,92000.0
2015-02-02 15:30:00,20.37,20.44,20.31,20.44,190600.0,17.7766,17.8377,17.7243,17.8377,190600.0
2015-02-02 15:40:00,20.44,20.54,20.43,20.51,421400.0,17.8377,17.925,17.829,17.8988,421400.0
2015-02-02 15:50:00,20.51,20.56,20.49,20.56,585200.0,17.8988,17.9424,17.8813,17.9424,585200.0
2015-02-03 09:30:00,20.55,20.85,20.54,20.61,277300.0,17.9337,18.1955,17.925,17.9861,277300.0
2015-02-03 09:40:00,20.61,20.81,20.6,20.71,209000.0,17.9861,18.1606,17.9773,18.0733,209000.0
2015-02-03 09:50:00,20.71,20.74,20.6,20.73,169900.0,18.0733,18.0995,17.9773,18.0908,169900.0
2015-02-03 10:00:00,20.73,20.79,20.7,20.79,160200.0,18.0908,18.1431,18.0646,18.1431,160200.0
2015-02-03 10:10:00,20.79,20.88,20.7,20.7,361600.0,18.1431,18.2217,18.0646,18.0646,361600.0
2015-02-03 10:20:00,20.71,20.88,20.71,20.83,467300.0,18.0733,18.2217,18.0733,18.1781,467300.0
2015-02-03 10:30:00,20.83,20.84,20.68,20.7,149800.0,18.1781,18.1868,18.0472,18.0646,149800.0
2015-02-03 10:40:00,20.7,20.78,20.64,20.76,166200.0,18.0646,18.1344,18.0122,18.117,166200.0
2015-02-03 10:50:00,20.76,20.77,20.69,20.7,133800.0,18.117,18.1257,18.0559,18.0646,133800.0
2015-02-03 11:00:00,20.7,20.74,20.68,20.73,70200.0,18.0646,18.0995,18.0472,18.0908,70200.0
2015-02-03 11:10:00,20.73,20.79,20.69,20.78,268900.0,18.0908,18.1431,18.0559,18.1344,268900.0
2015-02-03 11:20:00,20.79,20.83,20.75,20.79,259200.0,18.1431,18.1781,18.1082,18.1431,259200.0
2015-02-03 11:30:00,20.79,20.96,20.79,20.95,384500.0,18.1431,18.2915,18.1431,18.2828,384500.0
2015-02-03 11:40:00,20.95,21.05,20.92,21.03,189200.0,18.2828,18.37,18.2566,18.3526,189200.0
2015-02-03 11:50:00,21.03,21.08,20.97,21.06,118000.0,18.3526,18.3962,18.3002,18.3788,118000.0
2015-02-03 12:00:00,21.06,21.06,21.0,21.04,67000.0,18.3788,18.3788,18.3264,18.3613,67000.0
2015-02-03 12:10:00,21.04,21.09,21.02,21.03,83100.0,18.3613,18.405,18.3439,18.3526,83100.0
2015-02-03 12:20:00,21.03,21.05,20.98,21.02,60700.0,18.3526,18.37,18.309,18.3439,60700.0
2015-02-03 12:30:00,21.02,21.02,20.95,20.99,55200.0,18.3439,18.3439,18.2828,18.3177,55200.0
2015-02-03 12:40:00,21.0,21.08,20.99,21.05,79400.0,18.3264,18.3962,18.3177,18.37,79400.0
2015-02-03 12:50:00,21.05,21.09,21.01,21.07,93200.0,18.37,18.405,18.3351,18.3875,93200.0
2015-02-03 13:00:00,21.07,21.19,21.04,21.16,128900.0,18.3875,18.4922,18.3613,18.466,128900.0
2015-02-03 13:10:00,21.15,21.15,21.03,21.13,142800.0,18.4573,18.4573,18.3526,18.4399,142800.0
2015-02-03 13:20:00,21.13,21.2,21.12,21.15,43100.0,18.4399,18.5009,18.4311,18.4573,43100.0
2015-02-03 13:30:00,21.15,21.16,21.08,21.09,69800.0,18.4573,18.466,18.3962,18.405,69800.0
2015-02-03 13:40:00,21.1,21.13,21.09,21.11,106400.0,18.4137,18.4399,18.405,18.4224,106400.0
2015-02-03 13:50:00,21.11,21.17,21.11,21.14,95900.0,18.4224,18.4748,18.4224,18.4486,95900.0
2015-02-03 14:00:00,21.13,21.15,21.1,21.11,69400.0,18.4399,18.4573,18.4137,18.4224,69400.0
2015-02-03 14:10:00,21.12,21.12,21.05,21.06,89600.0,18.4311,18.4311,18.37,18.3788,89600.0
2015-02-03 14:20:00,21.06,21.09,21.02,21.03,101200.0,18.3788,18.405,18.3439,18.3526,101200.0
2015-02-03 14:30:00,21.03,21.05,21.0,21.05,82500.0,18.3526,18.37,18.3264,18.37,82500.0
2015-02-03 14:40:00,21.05,21.08,21.04,21.07,108500.0,18.37,18.3962,18.3613,18.3875,108500.0
2015-02-03 14:50:00,21.07,21.09,21.06,21.09,89200.0,18.3875,18.405,18.3788,18.405,89200.0
2015-02-03 15:00:00,21.09,21.13,21.08,21.1,111500.0,18.405,18.4399,18.3962,18.4137,111500.0
2015-02-03 15:10:00,21.1,21.12,21.05,21.05,132300.0,18.4137,18.4311,18.37,18.37,132300.0
2015-02-03 15:20:00,21.05,21.08,21.01,21.03,191500.0,18.37,18.3962,18.3351,18.3526,191500.0
2015-02-03 15:30:00,21.03,21.08,21.01,21.08,148200.0,18.3526,18.3962,18.3351,18.3962,148200.0
2015-02-03 15:40:00,21.08,21.13,21.07,21.09,274400.0,18.3962,18.4399,18.3875,18.405,274400.0
2015-02-03 15:50:00,21.1,21.11,21.09,21.09,374400.0,18.4137,18.4224,18.405,18.405,374400.0
2015-02-04 09:30:00,21.04,21.27,21.03,21.18,126500.0,18.3613,18.562,18.3526,18.4835,126500.0
2015-02-04 09:40:00,21.19,21.38,21.17,21.37,318600.0,18.4922,18.658,18.4748,18.6493,318600.0
2015-02-04 09:50:00,21.37,21.53,21.34,21.53,215300.0,18.6493,18.7889,18.6231,18.7889,215300.0
2015-02-04 10:00:00,21.53,21.56,21.42,21.49,187500.0,18.7889,18.8151,18.6929,18.754,187500.0
2015-02-04 10:10:00,21.48,21.53,21.45,21.45,129500.0,18.7453,18.7889,18.7191,18.7191,129500.0
2015-02-04 10:20:00,21.45,21.61,21.43,21.61,133100.0,18.7191,18.8588,18.7017,18.8588,133100.0
2015-02-04 10:30:00,21.6,21.65,21.56,21.61,171200.0,18.85,18.8937,18.8151,18.8588,171200.0
2015-02-04 10:40:00,21.6,21.67,21.56,21.56,138300.0,18.85,18.9111,18.8151,18.8151,138300.0
2015-02-04 10:50:00,21.57,21.62,21.49,21.59,105900.0,18.8238,18.8675,18.754,18.8413,105900.0
2015-02-04 11:00:00,21.58,21.61,21.49,21.6,184500.0,18.8326,18.8588,18.754,18.85,184500.0
2015-02-04 11:10:00,21.61,21.61,21.47,21.51,140900.0,18.8588,18.8588,18.7366,18.7715,140900.0
2015-02-04 11:20:00,21.5,21.63,21.5,21.57,144900.0,18.7628,18.8762,18.7628,18.8238,144900.0
2015-02-04 11:30:00,21.58,21.66,21.58,21.62,106400.0,18.8326,18.9024,18.8326,18.8675,106400.0
2015-02-04 11:40:00,21.61,21.71,21.57,21.71,284900.0,18.8588,18.946,18.8238,18.946,284900.0
2015-02-04 11:50:00,21.72,21.73,21.57,21.61,71500.0,18.9547,18.9635,18.8238,18.8588,71500.0
2015-02-04 12:00:00,21.61,21.69,21.6,21.68,81900.0,18.8588,18.9286,18.85,18.9198,81900.0
2015-02-04 12:10:00,21.68,21.79,21.68,21.75,145000.0,18.9198,19.0158,18.9198,18.9809,145000.0
2015-02-04 12:20:00,21.75,21.81,21.67,21.68,129000.0,18.9809,19.0333,18.9111,18.9198,129000.0
2015-02-04 12:30:00,21.68,21.88,21.67,21.85,161300.0,18.9198,19.0944,18.9111,19.0682,161300.0
2015-02-04 12:40:00,21.85,21.85,21.77,21.83,84800.0,19.0682,19.0682,18.9984,19.0507,84800.0
2015-02-04 12:50:00,21.84,21.85,21.78,21.79,48900.0,19.0595,19.0682,19.0071,19.0158,48900.0
2015-02-04 13:00:00,21.79,21.8,21.73,21.76,64400.0,19.0158,19.0246,18.9635,18.9897,64400.0
2015-02-04 13:10:00,21.77,21.77,21.67,21.7,69500.0,18.9984,18.9984,18.9111,18.9373,69500.0
2015-02-04 13:20:00,21.7,21.76,21.69,21.75,65500.0,18.9373,18.9897,18.9286,18.9809,65500.0
2015-02-04 13:30:00,21.76,21.78,21.7,21.78,300700.0,18.9897,19.0071,18.9373,19.0071,300700.0
2015-02-04 13:40:00,21.78,21.81,21.69,21.69,578100.0,19.0071,19.0333,18.9286,18.9286,578100.0
2015-02-04 13:50:00,21.69,21.72,21.6,21.62,74900.0,18.9286,18.9547,18.85,18.8675,74900.0
2015-02-04 14:00:00,21.62,21.75,21.62,21.65,89900.0,18.8675,18.9809,18.8675,18.8937,89900.0
2015-02-04 14:10:00,21.65,21.66,21.57,21.59,71700.0,18.8937,18.9024,18.8238,18.8413,71700.0
2015-02-04 14:20:00,21.6,21.71,21.6,21.7,85900.0,18.85,18.946,18.85,18.9373,85900.0
2015-02-04 14:30:00,21.7,21.74,21.7,21.74,76800.0,18.9373,18.9722,18.9373,18.9722,76800.0
2015-02-04 14:40:00,21.74,21.74,21.68,21.71,57300.0,18.9722,18.9722,18.9198,18.946,57300.0
2015-02-04 14:50:00,21.71,21.77,21.69,21.7,115100.0,18.946,18.9984,18.9286,18.9373,115100.0
2015-02-04 15:00:00,21.7,21.72,21.67,21.71,134300.0,18.9373,18.9547,18.9111,18.946,134300.0
2015-02-04 15:10:00,21.71,21.74,21.68,21.71,111400.0,18.946,18.9722,18.9198,18.946,111400.0
2015-02-04 15:20:00,21.71,21.8,21.7,21.79,111700.0,18.946,19.0246,18.9373,19.0158,111700.0
2015-02-04 15:30:00,21.8,21.84,21.73,21.74,225300.0,19.0246,19.0595,18.9635,18.9722,225300.0
2015-02-04 15:40:00,21.74,21.74,21.59,21.65,478700.0,18.9722,18.9722,18.8413,18.8937,478700.0
2015-02-04 15:50:00,21.66,21.66,21.55,21.58,892300.0,18.9024,18.9024,18.8064,18.8326,892300.0
2015-02-05 09:30:00,21.54,21.71,21.33,21.57,283100.0,18.7977,18.946,18.6144,18.8238,283100.0
2015-02-05 09:40:00,21.56,21.79,21.53,21.76,184400.0,18.8151,19.0158,18.7889,18.9897,184400.0
2015-02-05 09:50:00,21.77,21.8,21.54,21.57,113800.0,18.9984,19.0246,18.7977,18.8238,113800.0
2015-02-05 10:00:00,21.57,21.67,21.52,21.61,101200.0,18.8238,18.9111,18.7802,18.8588,101200.0
2015-02-05 10:10:00,21.62,21.62,21.53,21.54,60600.0,18.8675,18.8675,18.7889,18.7977,60600.0
2015-02-05 10:20:00,21.54,21.54,21.45,21.48,54000.0,18.7977,18.7977,18.7191,18.7453,54000.0
2015-02-05 10:30:00,21.48,21.48,21.36,21.38,95600.0,18.7453,18.7453,18.6406,18.658,95600.0
2015-02-05 10:40:00,21.38,21.39,21.29,21.35,340200.0,18.658,18.6668,18.5795,18.6319,340200.0
2015-02-05 10:50:00,21.35,21.38,21.25,21.27,78300.0,18.6319,18.658,18.5446,18.562,78300.0
2015-02-05 11:00:00,21.27,21.28,21.17,21.21,86800.0,18.562,18.5708,18.4748,18.5097,86800.0
2015-02-05 11:10:00,21.22,21.26,21.18,21.22,102700.0,18.5184,18.5533,18.4835,18.5184,102700.0
2015-02-05 11:20:00,21.22,21.25,21.19,21.21,104900.0,18.5184,18.5446,18.4922,18.5097,104900.0
2015-02-05 11:30:00,21.21,21.25,21.16,21.19,105000.0,18.5097,18.5446,18.466,18.4922,105000.0
2015-02-05 11:40:00,21.19,21.25,21.16,21.23,75200.0,18.4922,18.5446,18.466,18.5271,75200.0
2015-02-05 11:50:00,21.24,21.28,21.19,21.26,90600.0,18.5359,18.5708,18.4922,18.5533,90600.0
2015-02-05 12:00:00,21.26,21.37,21.24,21.36,430500.0,18.5533,18.6493,18.5359,18.6406,430500.0
2015-02-05 12:10:00,21.36,21.41,21.33,21.4,117300.0,18.6406,18.6842,18.6144,18.6755,117300.0
2015-02-05 12:20:00,21.4,21.5,21.37,21.39,83100.0,18.6755,18.7628,18.6493,18.6668,83100.0
2015-02-05 12:30:00,21.4,21.48,21.4,21.42,62200.0,18.6755,18.7453,18.6755,18.6929,62200.0
2015-02-05 12:40:00,21.41,21.45,21.41,21.43,75200.0,18.6842,18.7191,18.6842,18.7017,75200.0
2015-02-05 12:50:00,21.43,21.49,21.42,21.49,115500.0,18.7017,18.754,18.6929,18.754,115500.0
2015-02-05 13:00:00,21.49,21.51,21.48,21.5,60200.0,18.754,18.7715,18.7453,18.7628,60200.0
2015-02-05 13:10:00,21.5,21.55,21.46,21.54,68200.0,18.7628,18.8064,18.7278,18.7977,68200.0
2015-02-05 13:20:00,21.54,21.55,21.51,21.53,55200.0,18.7977,18.8064,18.7715,18.7889,55200.0
2015-02-05 13:30:00,21.52,21.53,21.5,21.51,51700.0,18.7802,18.7889,18.7628,18.7715,51700.0
2015-02-05 13:40:00,21.51,21.6,21.49,21.59,85900.0,18.7715,18.85,18.754,18.8413,85900.0
2015-02-05 13:50:00,21.6,21.62,21.53,21.54,127500.0,18.85,18.8675,18.7889,18.7977,127500.0
2015-02-05 14:00:00,21.53,21.54,21.51,21.52,73400.0,18.7889,18.7977,18.7715,18.7802,73400.0
2015-02-05 14:10:00,21.53,21.55,21.49,21.52,57700.0,18.7889,18.8064,18.754,18.7802,57700.0
2015-02-05 14:20:00,21.51,21.51,21.49,21.5,48800.0,18.7715,18.7715,18.754,18.7628,48800.0
2015-02-05 14:30:00,21.5,21.56,21.49,21.55,86300.0,18.7628,18.8151,18.754,18.8064,86300.0
2015-02-05 14:40:00,21.55,21.55,21.46,21.48,102900.0,18.8064,18.8064,18.7278,18.7453,102900.0
2015-02-05 14:50:00,21.48,21.49,21.46,21.48,75400.0,18.7453,18.754,18.7278,18.7453,75400.0
2015-02-05 15:00:00,21.48,21.52,21.47,21.52,234300.0,18.7453,18.7802,18.7366,18.7802,234300.0
2015-02-05 15:10:00,21.52,21.52,21.48,21.49,150300.0,18.7802,18.7802,18.7453,18.754,150300.0
2015-02-05 15:20:00,21.49,21.51,21.47,21.5,131600.0,18.754,18.7715,18.7366,18.7628,131600.0
2015-02-05 15:30:00,21.5,21.5,21.46,21.5,116600.0,18.7628,18.7628,18.7278,18.7628,116600.0
2015-02-05 15:40:00,21.5,21.51,21.47,21.48,179700.0,18.7628,18.7715,18.7366,18.7453,179700.0
2015-02-05 15:50:00,21.48,21.49,21.46,21.47,327600.0,18.7453,18.754,18.7278,18.7366,327600.0
2015-02-06 09:30:00,21.55,21.8,21.53,21.8,113400.0,18.8064,19.0246,18.7889,19.0246,113400.0
2015-02-06 09:40:00,21.8,21.81,21.73,21.77,159600.0,19.0246,19.0333,18.9635,18.9984,159600.0
2015-02-06 09:50:00,21.77,21.82,21.72,21.8,151600.0,18.9984,19.042,18.9547,19.0246,151600.0
2015-02-06 10:00:00,21.8,21.92,21.73,21.91,252900.0,19.0246,19.1293,18.9635,19.1206,252900.0
2015-02-06 10:10:00,21.9,22.04,21.9,22.0,268000.0,19.1118,19.234,19.1118,19.1991,268000.0
2015-02-06 10:20:00,21.99,22.08,21.98,22.04,154300.0,19.1904,19.2689,19.1816,19.234,154300.0
2015-02-06 10:30:00,22.04,22.09,21.98,22.06,197500.0,19.234,19.2776,19.1816,19.2515,197500.0
2015-02-06 10:40:00,22.06,22.08,21.96,22.0,228300.0,19.2515,19.2689,19.1642,19.1991,228300.0
2015-02-06 10:50:00,21.99,22.0,21.94,21.96,103200.0,19.1904,19.1991,19.1467,19.1642,103200.0
2015-02-06 11:00:00,21.96,21.99,21.95,21.98,78100.0,19.1642,19.1904,19.1555,19.1816,78100.0
2015-02-06 11:10:00,21.99,22.13,21.98,22.1,312900.0,19.1904,19.3125,19.1816,19.2864,312900.0
2015-02-06 11:20:00,22.09,22.21,22.06,22.2,278400.0,19.2776,19.3824,19.2515,19.3736,278400.0
2015-02-06 11:30:00,22.19,22.21,22.09,22.11,264400.0,19.3649,19.3824,19.2776,19.2951,264400.0
2015-02-06 11:40:00,22.1,22.2,22.1,22.19,177900.0,19.2864,19.3736,19.2864,19.3649,177900.0
2015-02-06 11:50:00,22.18,22.24,22.17,22.23,315000.0,19.3562,19.4085,19.3475,19.3998,315000.0
2015-02-06 12:00:00,22.23,22.26,22.14,22.21,263400.0,19.3998,19.426,19.3213,19.3824,263400.0
2015-02-06 12:10:00,22.2,22.21,22.1,22.19,119600.0,19.3736,19.3824,19.2864,19.3649,119600.0
2015-02-06 12:20:00,22.19,22.19,22.05,22.09,272800.0,19.3649,19.3649,19.2427,19.2776,272800.0
2015-02-06 12:30:00,22.1,22.17,22.04,22.17,503800.0,19.2864,19.3475,19.234,19.3475,503800.0
2015-02-06 12:40:00,22.18,22.21,22.1,22.2,500900.0,19.3562,19.3824,19.2864,19.3736,500900.0
2015-02-06 12:50:00,22.21,22.24,22.15,22.21,440600.0,19.3824,19.4085,19.33,19.3824,440600.0
2015-02-06 13:00:00,22.21,22.32,22.21,22.32,460600.0,19.3824,19.4784,19.3824,19.4784,460600.0
2015-02-06 13:10:00,22.31,22.32,22.24,22.27,251700.0,19.4696,19.4784,19.4085,19.4347,251700.0
2015-02-06 13:20:00,22.27,22.36,22.23,22.3,646100.0,19.4347,19.5133,19.3998,19.4609,646100.0
2015-02-06 13:30:00,22.3,22.31,22.2,22.25,320300.0,19.4609,19.4696,19.3736,19.4173,320300.0
2015-02-06 13:40:00,22.25,22.31,22.25,22.28,157600.0,19.4173,19.4696,19.4173,19.4435,157600.0
2015-02-06 13:50:00,22.28,22.45,22.27,22.36,468400.0,19.4435,19.5918,19.4347,19.5133,468400.0
2015-02-06 14:00:00,22.35,22.44,22.3,22.39,368900.0,19.5045,19.5831,19.4609,19.5394,368900.0
2015-02-06 14:10:00,22.39,22.43,22.31,22.41,282100.0,19.5394,19.5744,19.4696,19.5569,282100.0
2015-02-06 14:20:00,22.41,22.47,22.39,22.45,368000.0,19.5569,19.6093,19.5394,19.5918,368000.0
2015-02-06 14:30:00,22.46,22.49,22.42,22.44,166300.0,19.6005,19.6267,19.5656,19.5831,166300.0
2015-02-06 14:40:00,22.43,22.49,22.42,22.46,264600.0,19.5744,19.6267,19.5656,19.6005,264600.0
2015-02-06 14:50:00,22.46,22.47,22.4,22.46,282400.0,19.6005,19.6093,19.5482,19.6005,282400.0
2015-02-06 15:00:00,22.44,22.44,22.31,22.32,223000.0,19.5831,19.5831,19.4696,19.4784,223000.0
2015-02-06 15:10:00,22.31,22.32,22.27,22.29,278500.0,19.4696,19.4784,19.4347,19.4522,278500.0
2015-02-06 15:20:00,22.3,22.32,22.26,22.32,322600.0,19.4609,19.4784,19.426,19.4784,322600.0
2015-02-06 15:30:00,22.32,22.4,22.29,22.34,267300.0,19.4784,19.5482,19.4522,19.4958,267300.0
2015-02-06 15:40:00,22.35,22.35,22.25,22.28,349200.0,19.5045,19.5045,19.4173,19.4435,349200.0
2015-02-06 15:50:00,22.27,22.29,22.24,22.26,953400.0,19.4347,19.4522,19.4085,19.426,953400.0
2015-02-09 09:30:00,22.27,22.48,22.24,22.26,161100.0,19.4347,19.618,19.4085,19.426,161100.0
2015-02-09 09:40:00,22.25,22.35,22.24,22.3,102900.0,19.4173,19.5045,19.4085,19.4609,102900.0
2015-02-09 09:50:00,22.3,22.34,22.27,22.34,127100.0,19.4609,19.4958,19.4347,19.4958,127100.0
2015-02-09 10:00:00,22.34,22.34,22.24,22.24,61000.0,19.4958,19.4958,19.4085,19.4085,61000.0
2015-02-09 10:10:00,22.25,22.34,22.23,22.3,125100.0,19.4173,19.4958,19.3998,19.4609,125100.0
2015-02-09 10:20:00,22.3,22.3,22.24,22.28,161300.0,19.4609,19.4609,19.4085,19.4435,161300.0
2015-02-09 10:30:00,22.28,22.32,22.25,22.31,98000.0,19.4435,19.4784,19.4173,19.4696,98000.0
2015-02-09 10:40:00,22.3,22.35,22.28,22.28,201700.0,19.4609,19.5045,19.4435,19.4435,201700.0
2015-02-09 10:50:00,22.28,22.32,22.24,22.26,131000.0,19.4435,19.4784,19.4085,19.426,131000.0
2015-02-09 11:00:00,22.26,22.29,22.25,22.28,61200.0,19.426,19.4522,19.4173,19.4435,61200.0
2015-02-09 11:10:00,22.27,22.31,22.27,22.3,150400.0,19.4347,19.4696,19.4347,19.4609,150400.0
2015-02-09 11:20:00,22.3,22.35,22.29,22.33,98300.0,19.4609,19.5045,19.4522,19.4871,98300.0
2015-02-09 11:30:00,22.33,22.35,22.28,22.29,53700.0,19.4871,19.5045,19.4435,19.4522,53700.0
2015-02-09 11:40:00,22.29,22.33,22.23,22.33,148200.0,19.4522,19.4871,19.3998,19.4871,148200.0
2015-02-09 11:50:00,22.32,22.35,22.32,22.34,50300.0,19.4784,19.5045,19.4784,19.4958,50300.0
2015-02-09 12:00:00,22.34,22.4,22.31,22.39,128700.0,19.4958,19.5482,19.4696,19.5394,128700.0
2015-02-09 12:10:00,22.39,22.4,22.35,22.38,84300.0,19.5394,19.5482,19.5045,19.5307,84300.0
2015-02-09 12:20:00,22.37,22.4,22.34,22.39,62000.0,19.522,19.5482,19.4958,19.5394,62000.0
2015-02-09 12:30:00,22.39,22.43,22.37,22.39,67200.0,19.5394,19.5744,19.522,19.5394,67200.0
2015-02-09 12:40:00,22.39,22.4,22.36,22.38,44300.0,19.5394,19.5482,19.5133,19.5307,44300.0
2015-02-09 12:50:00,22.39,22.39,22.31,22.34,48900.0,19.5394,19.5394,19.4696,19.4958,48900.0
2015-02-09 13:00:00,22.34,22.37,22.33,22.37,34600.0,19.4958,19.522,19.4871,19.522,34600.0
2015-02-09 13:10:00,22.37,22.41,22.35,22.36,80300.0,19.522,19.5569,19.5045,19.5133,80300.0
2015-02-09 13:20:00,22.35,22.36,22.3,22.3,37800.0,19.5045,19.5133,19.4609,19.4609,37800.0
2015-02-09 13:30:00,22.3,22.3,22.27,22.28,51400.0,19.4609,19.4609,19.4347,19.4435,51400.0
2015-02-09 13:40:00,22.28,22.31,22.26,22.3,55000.0,19.4435,19.4696,19.426,19.4609,55000.0
2015-02-09 13:50:00,22.3,22.34,22.28,22.32,49400.0,19.4609,19.4958,19.4435,19.4784,49400.0
2015-02-09 14:00:00,22.32,22.32,22.25,22.27,96400.0,19.4784,19.4784,19.4173,19.4347,96400.0
2015-02-09 14:10:00,22.28,22.33,22.27,22.3,70400.0,19.4435,19.4871,19.4347,19.4609,70400.0
2015-02-09 14:20:00,22.3,22.34,22.29,22.33,52700.0,19.4609,19.4958,19.4522,19.4871,52700.0
2015-02-09 14:30:00,22.33,22.38,22.32,22.38,58900.0,19.4871,19.5307,19.4784,19.5307,58900.0
2015-02-09 14:40:00,22.38,22.38,22.31,22.33,72600.0,19.5307,19.5307,19.4696,19.4871,72600.0
2015-02-09 14:50:00,22.33,22.33,22.29,22.29,98200.0,19.4871,19.4871,19.4522,19.4522,98200.0
2015-02-09 15:00:00,22.3,22.31,22.25,22.26,103100.0,19.4609,19.4696,19.4173,19.426,103100.0
2015-02-09 15:10:00,22.26,22.29,22.23,22.23,119000.0,19.426,19.4522,19.3998,19.3998,119000.0
2015-02-09 15:20:00,22.24,22.3,22.23,22.3,98600.0,19.4085,19.4609,19.3998,19.4609,98600.0
2015-02-09 15:30:00,22.3,22.3,22.25,22.29,177100.0,19.4609,19.4609,19.4173,19.4522,177100.0
2015-02-09 15:40:00,22.28,22.34,22.27,22.33,223400.0,19.4435,19.4958,19.4347,19.4871,223400.0
2015-02-09 15:50:00,22.33,22.35,22.3,22.32,345700.0,19.4871,19.5045,19.4609,19.4784,345700.0
2015-02-10 09:30:00,22.49,22.54,22.3,22.45,303500.0,19.6267,19.6703,19.4609,19.5918,303500.0
2015-02-10 09:40:00,22.45,22.7,22.42,22.64,342200.0,19.5918,19.81,19.5656,19.7576,342200.0
2015-02-10 09:50:00,22.65,22.67,22.49,22.49,104400.0,19.7663,19.7838,19.6267,19.6267,104400.0
2015-02-10 10:00:00,22.5,22.57,22.49,22.55,68200.0,19.6354,19.6965,19.6267,19.6791,68200.0
2015-02-10 10:10:00,22.55,22.63,22.54,22.6,291900.0,19.6791,19.7489,19.6703,19.7227,291900.0
2015-02-10 10:20:00,22.61,22.62,22.51,22.61,145200.0,19.7314,19.7402,19.6442,19.7314,145200.0
2015-02-10 10:30:00,22.62,22.64,22.54,22.55,101300.0,19.7402,19.7576,19.6703,19.6791,101300.0
2015-02-10 10:40:00,22.55,22.55,22.4,22.42,152200.0,19.6791,19.6791,19.5482,19.5656,152200.0
2015-02-10 10:50:00,22.41,22.45,22.35,22.36,133600.0,19.5569,19.5918,19.5045,19.5133,133600.0
2015-02-10 11:00:00,22.35,22.4,22.33,22.4,303300.0,19.5045,19.5482,19.4871,19.5482,303300.0
2015-02-10 11:10:00,22.41,22.46,22.37,22.42,113900.0,19.5569,19.6005,19.522,19.5656,113900.0
2015-02-10 11:20:00,22.43,22.43,22.36,22.38,51300.0,19.5744,19.5744,19.5133,19.5307,51300.0
2015-02-10 11:30:00,22.38,22.39,22.34,22.35,65300.0,19.5307,19.5394,19.4958,19.5045,65300.0
2015-02-10 11:40:00,22.35,22.43,22.35,22.41,48700.0,19.5045,19.5744,19.5045,19.5569,48700.0
2015-02-10 11:50:00,22.41,22.45,22.38,22.45,168400.0,19.5569,19.5918,19.5307,19.5918,168400.0
2015-02-10 12:00:00,22.44,22.46,22.4,22.44,244900.0,19.5831,19.6005,19.5482,19.5831,244900.0
2015-02-10 12:10:00,22.45,22.6,22.45,22.6,236400.0,19.5918,19.7227,19.5918,19.7227,236400.0
2015-02-10 12:20:00,22.59,22.59,22.5,22.5,179700.0,19.714,19.714,19.6354,19.6354,179700.0
2015-02-10 12:30:00,22.5,22.53,22.47,22.5,139200.0,19.6354,19.6616,19.6093,19.6354,139200.0
2015-02-10 12:40:00,22.5,22.51,22.47,22.5,85500.0,19.6354,19.6442,19.6093,19.6354,85500.0
2015-02-10 12:50:00,22.5,22.64,22.5,22.62,653800.0,19.6354,19.7576,19.6354,19.7402,653800.0
2015-02-10 13:00:00,22.62,22.67,22.61,22.62,60500.0,19.7402,19.7838,19.7314,19.7402,60500.0
2015-02-10 13:10:00,22.62,22.62,22.56,22.56,46700.0,19.7402,19.7402,19.6878,19.6878,46700.0
2015-02-10 13:20:00,22.56,22.58,22.54,22.57,44600.0,19.6878,19.7053,19.6703,19.6965,44600.0
2015-02-10 13:30:00,22.56,22.58,22.55,22.56,37100.0,19.6878,19.7053,19.6791,19.6878,37100.0
2015-02-10 13:40:00,22.56,22.58,22.54,22.57,36000.0,19.6878,19.7053,19.6703,19.6965,36000.0
2015-02-10 13:50:00,22.57,22.62,22.56,22.6,172500.0,19.6965,19.7402,19.6878,19.7227,172500.0
2015-02-10 14:00:00,22.6,22.63,22.58,22.6,36100.0,19.7227,19.7489,19.7053,19.7227,36100.0
2015-02-10 14:10:00,22.6,22.62,22.59,22.6,41600.0,19.7227,19.7402,19.714,19.7227,41600.0
2015-02-10 14:20:00,22.6,22.68,22.59,22.67,168000.0,19.7227,19.7925,19.714,19.7838,168000.0
2015-02-10 14:30:00,22.67,22.76,22.66,22.76,103900.0,19.7838,19.8623,19.7751,19.8623,103900.0
2015-02-10 14:40:00,22.76,22.77,22.71,22.72,65000.0,19.8623,19.8711,19.8187,19.8274,65000.0
2015-02-10 14:50:00,22.73,22.81,22.7,22.81,125500.0,19.8362,19.906,19.81,19.906,125500.0
2015-02-10 15:00:00,22.81,22.81,22.76,22.79,245300.0,19.906,19.906,19.8623,19.8885,245300.0
2015-02-10 15:10:00,22.79,22.79,22.7,22.71,140300.0,19.8885,19.8885,19.81,19.8187,140300.0
2015-02-10 15:20:00,22.71,22.78,22.69,22.77,212700.0,19.8187,19.8798,19.8013,19.8711,212700.0
2015-02-10 15:30:00,22.77,22.77,22.74,22.77,145500.0,19.8711,19.8711,19.8449,19.8711,145500.0
2015-02-10 15:40:00,22.77,22.85,22.76,22.8,491600.0,19.8711,19.9409,19.8623,19.8972,491600.0
2015-02-10 15:50:00,22.8,22.81,22.76,22.78,746100.0,19.8972,19.906,19.8623,19.8798,746100.0
2015-02-11 09:30:00,22.84,22.9,22.71,22.86,273600.0,19.9322,19.9845,19.8187,19.9496,273600.0
2015-02-11 09:40:00,22.86,22.99,22.86,22.97,229300.0,19.9496,20.0631,19.9496,20.0456,229300.0
2015-02-11 09:50:00,22.97,22.98,22.72,22.73,224400.0,20.0456,20.0543,19.8274,19.8362,224400.0
2015-02-11 10:00:00,22.73,22.74,22.57,22.64,310900.0,19.8362,19.8449,19.6965,19.7576,310900.0
2015-02-11 10:10:00,22.64,22.64,22.52,22.55,296800.0,19.7576,19.7576,19.6529,19.6791,296800.0
2015-02-11 10:20:00,22.55,22.58,22.51,22.52,275500.0,19.6791,19.7053,19.6442,19.6529,275500.0
2015-02-11 10:30:00,22.52,22.52,22.42,22.48,394700.0,19.6529,19.6529,19.5656,19.618,394700.0
2015-02-11 10:40:00,22.5,22.61,22.47,22.61,219100.0,19.6354,19.7314,19.6093,19.7314,219100.0
2015-02-11 10:50:00,22.62,22.65,22.54,22.63,140700.0,19.7402,19.7663,19.6703,19.7489,140700.0
2015-02-11 11:00:00,22.63,22.64,22.54,22.55,61500.0,19.7489,19.7576,19.6703,19.6791,61500.0
2015-02-11 11:10:00,22.55,22.59,22.54,22.54,69300.0,19.6791,19.714,19.6703,19.6703,69300.0
2015-02-11 11:20:00,22.55,22.55,22.5,22.51,56500.0,19.6791,19.6791,19.6354,19.6442,56500.0
2015-02-11 11:30:00,22.52,22.52,22.44,22.44,107400.0,19.6529,19.6529,19.5831,19.5831,107400.0
2015-02-11 11:40:00,22.44,22.51,22.4,22.51,227200.0,19.5831,19.6442,19.5482,19.6442,227200.0
2015-02-11 11:50:00,22.51,22.55,22.5,22.54,63900.0,19.6442,19.6791,19.6354,19.6703,63900.0
2015-02-11 12:00:00,22.53,22.56,22.52,22.53,40500.0,19.6616,19.6878,19.6529,19.6616,40500.0
2015-02-11 12:10:00,22.53,22.53,22.47,22.47,68300.0,19.6616,19.6616,19.6093,19.6093,68300.0
2015-02-11 12:20:00,22.47,22.51,22.46,22.46,59900.0,19.6093,19.6442,19.6005,19.6005,59900.0
2015-02-11 12:30:00,22.47,22.48,22.44,22.44,88000.0,19.6093,19.618,19.5831,19.5831,88000.0
2015-02-11 12:40:00,22.45,22.45,22.37,22.39,150000.0,19.5918,19.5918,19.522,19.5394,150000.0
2015-02-11 12:50:00,22.39,22.4,22.35,22.38,67100.0,19.5394,19.5482,19.5045,19.5307,67100.0
2015-02-11 13:00:00,22.38,22.39,22.32,22.32,80200.0,19.5307,19.5394,19.4784,19.4784,80200.0
2015-02-11 13:10:00,22.32,22.34,22.25,22.32,188500.0,19.4784,19.4958,19.4173,19.4784,188500.0
2015-02-11 13:20:00,22.32,22.38,22.29,22.37,57400.0,19.4784,19.5307,19.4522,19.522,57400.0
2015-02-11 13:30:00,22.38,22.39,22.33,22.35,87800.0,19.5307,19.5394,19.4871,19.5045,87800.0
2015-02-11 13:40:00,22.36,22.38,22.35,22.35,93000.0,19.5133,19.5307,19.5045,19.5045,93000.0
2015-02-11 13:50:00,22.35,22.41,22.32,22.4,101200.0,19.5045,19.5569,19.4784,19.5482,101200.0
2015-02-11 14:00:00,22.39,22.42,22.37,22.42,108900.0,19.5394,19.5656,19.522,19.5656,108900.0
2015-02-11 14:10:00,22.43,22.43,22.39,22.41,86100.0,19.5744,19.5744,19.5394,19.5569,86100.0
2015-02-11 14:20:00,22.41,22.43,22.4,22.4,108400.0,19.5569,19.5744,19.5482,19.5482,108400.0
2015-02-11 14:30:00,22.41,22.5,22.4,22.49,110500.0,19.5569,19.6354,19.5482,19.6267,110500.0
2015-02-11 14:40:00,22.5,22.5,22.47,22.49,93300.0,19.6354,19.6354,19.6093,19.6267,93300.0
2015-02-11 14:50:00,22.49,22.5,22.47,22.48,53500.0,19.6267,19.6354,19.6093,19.618,53500.0
2015-02-11 15:00:00,22.48,22.49,22.47,22.49,69000.0,19.618,19.6267,19.6093,19.6267,69000.0
2015-02-11 15:10:00,22.48,22.49,22.45,22.46,140900.0,19.618,19.6267,19.5918,19.6005,140900.0
2015-02-11 15:20:00,22.46,22.53,22.45,22.51,264600.0,19.6005,19.6616,19.5918,19.6442,264600.0
2015-02-11 15:30:00,22.51,22.52,22.44,22.45,169700.0,19.6442,19.6529,19.5831,19.5918,169700.0
2015-02-11 15:40:00,22.45,22.46,22.39,22.39,177600.0,19.5918,19.6005,19.5394,19.5394,177600.0
2015-02-11 15:50:00,22.4,22.42,22.38,22.42,680200.0,19.5482,19.5656,19.5307,19.5656,680200.0
2015-02-12 09:30:00,22.48,22.57,22.37,22.39,104800.0,19.618,19.6965,19.522,19.5394,104800.0
2015-02-12 09:40:00,22.4,22.67,22.39,22.62,110200.0,19.5482,19.7838,19.5394,19.7402,110200.0
2015-02-12 09:50:00,22.63,22.71,22.62,22.66,93100.0,19.7489,19.8187,19.7402,19.7751,93100.0
2015-02-12 10:00:00,22.66,22.73,22.64,22.65,149100.0,19.7751,19.8362,19.7576,19.7663,149100.0
2015-02-12 10:10:00,22.66,22.69,22.63,22.66,30700.0,19.7751,19.8013,19.7489,19.7751,30700.0
2015-02-12 10:20:00,22.67,22.7,22.65,22.68,31400.0,19.7838,19.81,19.7663,19.7925,31400.0
2015-02-12 10:30:00,22.68,22.7,22.65,22.69,60500.0,19.7925,19.81,19.7663,19.8013,60500.0
2015-02-12 10:40:00,22.69,22.7,22.62,22.64,46900.0,19.8013,19.81,19.7402,19.7576,46900.0
2015-02-12 10:50:00,22.65,22.67,22.62,22.63,114000.0,19.7663,19.7838,19.7402,19.7489,114000.0
2015-02-12 11:00:00,22.63,22.65,22.58,22.64,178600.0,19.7489,19.7663,19.7053,19.7576,178600.0
2015-02-12 11:10:00,22.65,22.76,22.64,22.75,126100.0,19.7663,19.8623,19.7576,19.8536,126100.0
2015-02-12 11:20:00,22.74,22.75,22.7,22.74,46200.0,19.8449,19.8536,19.81,19.8449,46200.0
2015-02-12 11:30:00,22.74,22.79,22.73,22.75,43700.0,19.8449,19.8885,19.8362,19.8536,43700.0
2015-02-12 11:40:00,22.76,22.82,22.75,22.79,44500.0,19.8623,19.9147,19.8536,19.8885,44500.0
2015-02-12 11:50:00,22.79,22.8,22.75,22.77,24500.0,19.8885,19.8972,19.8536,19.8711,24500.0
2015-02-12 12:00:00,22.77,22.79,22.75,22.75,28700.0,19.8711,19.8885,19.8536,19.8536,28700.0
2015-02-12 12:10:00,22.75,22.8,22.74,22.75,37300.0,19.8536,19.8972,19.8449,19.8536,37300.0
2015-02-12 12:20:00,22.75,22.77,22.71,22.75,39000.0,19.8536,19.8711,19.8187,19.8536,39000.0
2015-02-12 12:30:00,22.75,22.78,22.7,22.7,25900.0,19.8536,19.8798,19.81,19.81,25900.0
2015-02-12 12:40:00,22.7,22.73,22.69,22.72,30700.0,19.81,19.8362,19.8013,19.8274,30700.0
2015-02-12 12:50:00,22.72,22.73,22.71,22.73,9300.0,19.8274,19.8362,19.8187,19.8362,9300.0
2015-02-12 13:00:00,22.73,22.74,22.67,22.69,52600.0,19.8362,19.8449,19.7838,19.8013,52600.0
2015-02-12 13:10:00,22.69,22.75,22.69,22.74,35200.0,19.8013,19.8536,19.8013,19.8449,35200.0
2015-02-12 13:20:00,22.74,22.75,22.72,22.74,49000.0,19.8449,19.8536,19.8274,19.8449,49000.0
2015-02-12 13:30:00,22.75,22.79,22.74,22.78,30000.0,19.8536,19.8885,19.8449,19.8798,30000.0
2015-02-12 13:40:00,22.78,22.79,22.75,22.76,31600.0,19.8798,19.8885,19.8536,19.8623,31600.0
2015-02-12 13:50:00,22.76,22.78,22.75,22.78,40200.0,19.8623,19.8798,19.8536,19.8798,40200.0
2015-02-12 14:00:00,22.78,22.79,22.75,22.78,21400.0,19.8798,19.8885,19.8536,19.8798,21400.0
2015-02-12 14:10:00,22.78,22.79,22.76,22.77,26600.0,19.8798,19.8885,19.8623,19.8711,26600.0
2015-02-12 14:20:00,22.78,22.81,22.76,22.78,33500.0,19.8798,19.906,19.8623,19.8798,33500.0
2015-02-12 14:30:00,22.78,22.79,22.75,22.78,23200.0,19.8798,19.8885,19.8536,19.8798,23200.0
2015-02-12 14:40:00,22.77,22.81,22.77,22.8,34100.0,19.8711,19.906,19.8711,19.8972,34100.0
2015-02-12 14:50:00,22.8,22.88,22.79,22.87,75700.0,19.8972,19.9671,19.8885,19.9583,75700.0
2015-02-12 15:00:00,22.86,22.89,22.85,22.87,39600.0,19.9496,19.9758,19.9409,19.9583,39600.0
2015-02-12 15:10:00,22.87,22.89,22.85,22.88,65700.0,19.9583,19.9758,19.9409,19.9671,65700.0
2015-02-12 15:20:00,22.88,22.89,22.84,22.85,48600.0,19.9671,19.9758,19.9322,19.9409,48600.0
2015-02-12 15:30:00,22.84,22.9,22.84,22.89,98200.0,19.9322,19.9845,19.9322,19.9758,98200.0
2015-02-12 15:40:00,22.89,22.91,22.86,22.9,257800.0,19.9758,19.9932,19.9496,19.9845,257800.0
2015-02-12 15:50:00,22.91,22.91,22.86,22.86,361500.0,19.9932,19.9932,19.9496,19.9496,361500.0
2015-02-13 09:30:00,22.77,22.9,22.7,22.8,99300.0,19.8711,19.9845,19.81,19.8972,99300.0
2015-02-13 09:40:00,22.8,22.83,22.68,22.73,148200.0,19.8972,19.9234,19.7925,19.8362,148200.0
2015-02-13 09:50:00,22.73,22.81,22.71,22.75,296900.0,19.8362,19.906,19.8187,19.8536,296900.0
2015-02-13 10:00:00,22.74,22.76,22.66,22.68,195400.0,19.8449,19.8623,19.7751,19.7925,195400.0
2015-02-13 10:10:00,22.68,22.73,22.63,22.64,321800.0,19.7925,19.8362,19.7489,19.7576,321800.0
2015-02-13 10:20:00,22.64,22.66,22.57,22.59,155000.0,19.7576,19.7751,19.6965,19.714,155000.0
2015-02-13 10:30:00,22.6,22.62,22.57,22.58,38900.0,19.7227,19.7402,19.6965,19.7053,38900.0
2015-02-13 10:40:00,22.58,22.58,22.45,22.45,87400.0,19.7053,19.7053,19.5918,19.5918,87400.0
2015-02-13 10:50:00,22.45,22.56,22.45,22.53,62600.0,19.5918,19.6878,19.5918,19.6616,62600.0
2015-02-13 11:00:00,22.53,22.64,22.53,22.61,63400.0,19.6616,19.7576,19.6616,19.7314,63400.0
2015-02-13 11:10:00,22.62,22.66,22.59,22.62,124200.0,19.7402,19.7751,19.714,19.7402,124200.0
2015-02-13 11:20:00,22.62,22.62,22.59,22.62,45300.0,19.7402,19.7402,19.714,19.7402,45300.0
2015-02-13 11:30:00,22.62,22.63,22.61,22.63,188300.0,19.7402,19.7489,19.7314,19.7489,188300.0
2015-02-13 11:40:00,22.63,22.64,22.59,22.61,133400.0,19.7489,19.7576,19.714,19.7314,133400.0
2015-02-13 11:50:00,22.61,22.65,22.6,22.63,62900.0,19.7314,19.7663,19.7227,19.7489,62900.0
2015-02-13 12:00:00,22.63,22.66,22.62,22.64,37900.0,19.7489,19.7751,19.7402,19.7576,37900.0
2015-02-13 12:10:00,22.64,22.65,22.61,22.61,62200.0,19.7576,19.7663,19.7314,19.7314,62200.0
2015-02-13 12:20:00,22.62,22.62,22.6,22.61,61200.0,19.7402,19.7402,19.7227,19.7314,61200.0
2015-02-13 12:30:00,22.62,22.64,22.6,22.6,39200.0,19.7402,19.7576,19.7227,19.7227,39200.0
2015-02-13 12:40:00,22.6,22.61,22.58,22.6,84400.0,19.7227,19.7314,19.7053,19.7227,84400.0
2015-02-13 12:50:00,22.6,22.61,22.55,22.55,62700.0,19.7227,19.7314,19.6791,19.6791,62700.0
2015-02-13 13:00:00,22.55,22.56,22.52,22.52,82600.0,19.6791,19.6878,19.6529,19.6529,82600.0
2015-02-13 13:10:00,22.53,22.58,22.52,22.58,54700.0,19.6616,19.7053,19.6529,19.7053,54700.0
2015-02-13 13:20:00,22.58,22.63,22.57,22.59,50000.0,19.7053,19.7489,19.6965,19.714,50000.0
2015-02-13 13:30:00,22.58,22.59,22.56,22.57,70300.0,19.7053,19.714,19.6878,19.6965,70300.0
2015-02-13 13:40:00,22.57,22.61,22.57,22.6,79600.0,19.6965,19.7314,19.6965,19.7227,79600.0
2015-02-13 13:50:00,22.6,22.64,22.59,22.64,46600.0,19.7227,19.7576,19.714,19.7576,46600.0
2015-02-13 14:00:00,22.64,22.68,22.62,22.68,67300.0,19.7576,19.7925,19.7402,19.7925,67300.0
2015-02-13 14:10:00,22.68,22.69,22.65,22.67,70800.0,19.7925,19.8013,19.7663,19.7838,70800.0
2015-02-13 14:20:00,22.67,22.73,22.66,22.73,74100.0,19.7838,19.8362,19.7751,19.8362,74100.0
2015-02-13 14:30:00,22.72,22.77,22.72,22.73,128700.0,19.8274,19.8711,19.8274,19.8362,128700.0
2015-02-13 14:40:00,22.73,22.77,22.73,22.76,56900.0,19.8362,19.8711,19.8362,19.8623,56900.0
2015-02-13 14:50:00,22.76,22.77,22.74,22.76,63400.0,19.8623,19.8711,19.8449,19.8623,63400.0
2015-02-13 15:00:00,22.76,22.79,22.74,22.77,75000.0,19.8623,19.8885,19.8449,19.8711,75000.0
2015-02-13 15:10:00,22.77,22.78,22.74,22.76,63700.0,19.8711,19.8798,19.8449,19.8623,63700.0
2015-02-13 15:20:00,22.76,22.78,22.74,22.76,106700.0,19.8623,19.8798,19.8449,19.8623,106700.0
2015-02-13 15:30:00,22.76,22.81,22.75,22.8,180900.0,19.8623,19.906,19.8536,19.8972,180900.0
2015-02-13 15:40:00,22.81,22.83,22.8,22.81,182900.0,19.906,19.9234,19.8972,19.906,182900.0
2015-02-13 15:50:00,22.82,22.9,22.81,22.88,813300.0,19.9147,19.9845,19.906,19.9671,813300.0
2015-02-17 09:30:00,22.68,22.83,22.68,22.77,102500.0,19.7925,19.9234,19.7925,19.8711,102500.0
2015-02-17 09:40:00,22.78,22.78,22.72,22.74,55900.0,19.8798,19.8798,19.8274,19.8449,55900.0
2015-02-17 09:50:00,22.74,22.8,22.68,22.75,57300.0,19.8449,19.8972,19.7925,19.8536,57300.0
2015-02-17 10:00:00,22.75,22.75,22.58,22.61,228400.0,19.8536,19.8536,19.7053,19.7314,228400.0
2015-02-17 10:10:00,22.62,22.66,22.52,22.52,124400.0,19.7402,19.7751,19.6529,19.6529,124400.0
2015-02-17 10:20:00,22.51,22.54,22.45,22.5,179600.0,19.6442,19.6703,19.5918,19.6354,179600.0
2015-02-17 10:30:00,22.49,22.59,22.49,22.57,102500.0,19.6267,19.714,19.6267,19.6965,102500.0
2015-02-17 10:40:00,22.56,22.59,22.53,22.55,99600.0,19.6878,19.714,19.6616,19.6791,99600.0
2015-02-17 10:50:00,22.55,22.61,22.5,22.61,67500.0,19.6791,19.7314,19.6354,19.7314,67500.0
2015-02-17 11:00:00,22.6,22.66,22.56,22.66,298800.0,19.7227,19.7751,19.6878,19.7751,298800.0
2015-02-17 11:10:00,22.66,22.75,22.65,22.71,149100.0,19.7751,19.8536,19.7663,19.8187,149100.0
2015-02-17 11:20:00,22.72,22.76,22.69,22.7,66300.0,19.8274,19.8623,19.8013,19.81,66300.0
2015-02-17 11:30:00,22.71,22.77,22.69,22.71,94500.0,19.8187,19.8711,19.8013,19.8187,94500.0
2015-02-17 11:40:00,22.71,22.77,22.69,22.75,110700.0,19.8187,19.8711,19.8013,19.8536,110700.0
2015-02-17 11:50:00,22.76,22.82,22.74,22.77,117600.0,19.8623,19.9147,19.8449,19.8711,117600.0
2015-02-17 12:00:00,22.77,22.81,22.76,22.8,76600.0,19.8711,19.906,19.8623,19.8972,76600.0
2015-02-17 12:10:00,22.8,22.83,22.78,22.8,80400.0,19.8972,19.9234,19.8798,19.8972,80400.0
2015-02-17 12:20:00,22.8,22.84,22.8,22.81,56600.0,19.8972,19.9322,19.8972,19.906,56600.0
2015-02-17 12:30:00,22.8,22.83,22.77,22.77,100300.0,19.8972,19.9234,19.8711,19.8711,100300.0
2015-02-17 12:40:00,22.79,22.85,22.77,22.84,102300.0,19.8885,19.9409,19.8711,19.9322,102300.0
2015-02-17 12:50:00,22.85,22.87,22.83,22.87,109700.0,19.9409,19.9583,19.9234,19.9583,109700.0
2015-02-17 13:00:00,22.87,22.92,22.86,22.87,128100.0,19.9583,20.002,19.9496,19.9583,128100.0
2015-02-17 13:10:00,22.87,22.91,22.85,22.9,93300.0,19.9583,19.9932,19.9409,19.9845,93300.0
2015-02-17 13:20:00,22.91,22.94,22.88,22.89,73000.0,19.9932,20.0194,19.9671,19.9758,73000.0
2015-02-17 13:30:00,22.9,22.93,22.88,22.92,66400.0,19.9845,20.0107,19.9671,20.002,66400.0
2015-02-17 13:40:00,22.91,22.94,22.9,22.91,50800.0,19.9932,20.0194,19.9845,19.9932,50800.0
2015-02-17 13:50:00,22.91,22.91,22.83,22.84,48000.0,19.9932,19.9932,19.9234,19.9322,48000.0
2015-02-17 14:00:00,22.84,22.86,22.8,22.81,79200.0,19.9322,19.9496,19.8972,19.906,79200.0
2015-02-17 14:10:00,22.81,22.83,22.78,22.81,65400.0,19.906,19.9234,19.8798,19.906,65400.0
2015-02-17 14:20:00,22.81,22.83,22.77,22.79,89100.0,19.906,19.9234,19.8711,19.8885,89100.0
2015-02-17 14:30:00,22.78,22.83,22.77,22.82,78900.0,19.8798,19.9234,19.8711,19.9147,78900.0
2015-02-17 14:40:00,22.81,22.86,22.8,22.84,53800.0,19.906,19.9496,19.8972,19.9322,53800.0
2015-02-17 14:50:00,22.85,22.86,22.81,22.81,51200.0,19.9409,19.9496,19.906,19.906,51200.0
2015-02-17 15:00:00,22.82,22.87,22.8,22.84,134100.0,19.9147,19.9583,19.8972,19.9322,134100.0
2015-02-17 15:10:00,22.85,22.86,22.84,22.85,59000.0,19.9409,19.9496,19.9322,19.9409,59000.0
2015-02-17 15:20:00,22.85,22.88,22.82,22.86,89300.0,19.9409,19.9671,19.9147,19.9496,89300.0
2015-02-17 15:30:00,22.86,22.89,22.85,22.87,87100.0,19.9496,19.9758,19.9409,19.9583,87100.0
2015-02-17 15:40:00,22.87,22.89,22.86,22.88,110600.0,19.9583,19.9758,19.9496,19.9671,110600.0
2015-02-17 15:50:00,22.88,22.92,22.86,22.92,282500.0,19.9671,20.002,19.9496,20.002,282500.0
2015-02-18 09:30:00,22.92,22.93,22.79,22.93,78900.0,20.002,20.0107,19.8885,20.0107,78900.0
2015-02-18 09:40:00,22.92,22.95,22.85,22.91,110100.0,20.002,20.0282,19.9409,19.9932,110100.0
2015-02-18 09:50:00,22.9,22.93,22.73,22.73,140800.0,19.9845,20.0107,19.8362,19.8362,140800.0
2015-02-18 10:00:00,22.73,22.75,22.64,22.69,170500.0,19.8362,19.8536,19.7576,19.8013,170500.0
2015-02-18 10:10:00,22.7,22.71,22.64,22.68,69300.0,19.81,19.8187,19.7576,19.7925,69300.0
2015-02-18 10:20:00,22.68,22.7,22.63,22.68,80100.0,19.7925,19.81,19.7489,19.7925,80100.0
2015-02-18 10:30:00,22.68,22.7,22.65,22.66,97400.0,19.7925,19.81,19.7663,19.7751,97400.0
2015-02-18 10:40:00,22.66,22.71,22.66,22.68,131300.0,19.7751,19.8187,19.7751,19.7925,131300.0
2015-02-18 10:50:00,22.68,22.68,22.54,22.55,145000.0,19.7925,19.7925,19.6703,19.6791,145000.0
2015-02-18 11:00:00,22.55,22.64,22.52,22.61,118100.0,19.6791,19.7576,19.6529,19.7314,118100.0
2015-02-18 11:10:00,22.61,22.61,22.56,22.59,90800.0,19.7314,19.7314,19.6878,19.714,90800.0
2015-02-18 11:20:00,22.59,22.61,22.56,22.6,81500.0,19.714,19.7314,19.6878,19.7227,81500.0
2015-02-18 11:30:00,22.6,22.66,22.58,22.64,89000.0,19.7227,19.7751,19.7053,19.7576,89000.0
2015-02-18 11:40:00,22.64,22.64,22.57,22.59,59200.0,19.7576,19.7576,19.6965,19.714,59200.0
2015-02-18 11:50:00,22.59,22.61,22.57,22.59,83200.0,19.714,19.7314,19.6965,19.714,83200.0
2015-02-18 12:00:00,22.6,22.61,22.55,22.58,101600.0,19.7227,19.7314,19.6791,19.7053,101600.0
2015-02-18 12:10:00,22.57,22.59,22.56,22.59,51000.0,19.6965,19.714,19.6878,19.714,51000.0
2015-02-18 12:20:00,22.59,22.6,22.54,22.55,66000.0,19.714,19.7227,19.6703,19.6791,66000.0
2015-02-18 12:30:00,22.55,22.6,22.54,22.54,47700.0,19.6791,19.7227,19.6703,19.6703,47700.0
2015-02-18 12:40:00,22.55,22.55,22.51,22.55,55000.0,19.6791,19.6791,19.6442,19.6791,55000.0
2015-02-18 12:50:00,22.55,22.56,22.52,22.55,56000.0,19.6791,19.6878,19.6529,19.6791,56000.0
2015-02-18 13:00:00,22.56,22.58,22.54,22.55,41500.0,19.6878,19.7053,19.6703,19.6791,41500.0
2015-02-18 13:10:00,22.55,22.6,22.55,22.59,36500.0,19.6791,19.7227,19.6791,19.714,36500.0
2015-02-18 13:20:00,22.59,22.59,22.53,22.55,60700.0,19.714,19.714,19.6616,19.6791,60700.0
2015-02-18 13:30:00,22.55,22.57,22.54,22.55,58000.0,19.6791,19.6965,19.6703,19.6791,58000.0
2015-02-18 13:40:00,22.55,22.55,22.49,22.5,66400.0,19.6791,19.6791,19.6267,19.6354,66400.0
2015-02-18 13:50:00,22.5,22.5,22.47,22.49,45800.0,19.6354,19.6354,19.6093,19.6267,45800.0
2015-02-18 14:00:00,22.5,22.55,22.49,22.53,96900.0,19.6354,19.6791,19.6267,19.6616,96900.0
2015-02-18 14:10:00,22.52,22.58,22.52,22.54,34700.0,19.6529,19.7053,19.6529,19.6703,34700.0
2015-02-18 14:20:00,22.54,22.55,22.5,22.51,74400.0,19.6703,19.6791,19.6354,19.6442,74400.0
2015-02-18 14:30:00,22.51,22.57,22.5,22.56,57900.0,19.6442,19.6965,19.6354,19.6878,57900.0
2015-02-18 14:40:00,22.55,22.61,22.55,22.6,61300.0,19.6791,19.7314,19.6791,19.7227,61300.0
2015-02-18 14:50:00,22.61,22.65,22.6,22.63,79300.0,19.7314,19.7663,19.7227,19.7489,79300.0
2015-02-18 15:00:00,22.63,22.7,22.63,22.68,55900.0,19.7489,19.81,19.7489,19.7925,55900.0
2015-02-18 15:10:00,22.68,22.69,22.62,22.64,73100.0,19.7925,19.8013,19.7402,19.7576,73100.0
2015-02-18 15:20:00,22.64,22.65,22.63,22.64,51700.0,19.7576,19.7663,19.7489,19.7576,51700.0
2015-02-18 15:30:00,22.64,22.71,22.63,22.71,228600.0,19.7576,19.8187,19.7489,19.8187,228600.0
2015-02-18 15:40:00,22.71,22.71,22.69,22.71,111000.0,19.8187,19.8187,19.8013,19.8187,111000.0
2015-02-18 15:50:00,22.71,22.72,22.7,22.71,336100.0,19.8187,19.8274,19.81,19.8187,336100.0
2015-02-19 09:30:00,22.76,22.76,22.62,22.68,97200.0,19.8623,19.8623,19.7402,19.7925,97200.0
2015-02-19 09:40:00,22.68,22.78,22.68,22.74,82500.0,19.7925,19.8798,19.7925,19.8449,82500.0
2015-02-19 09:50:00,22.74,22.8,22.71,22.8,67900.0,19.8449,19.8972,19.8187,19.8972,67900.0
2015-02-19 10:00:00,22.8,22.85,22.75,22.8,82400.0,19.8972,19.9409,19.8536,19.8972,82400.0
2015-02-19 10:10:00,22.81,22.84,22.78,22.8,45200.0,19.906,19.9322,19.8798,19.8972,45200.0
2015-02-19 10:20:00,22.81,22.84,22.78,22.78,43700.0,19.906,19.9322,19.8798,19.8798,43700.0
2015-02-19 10:30:00,22.78,22.85,22.78,22.84,47300.0,19.8798,19.9409,19.8798,19.9322,47300.0
2015-02-19 10:40:00,22.84,22.84,22.79,22.79,38400.0,19.9322,19.9322,19.8885,19.8885,38400.0
2015-02-19 10:50:00,22.79,22.84,22.78,22.83,39900.0,19.8885,19.9322,19.8798,19.9234,39900.0
2015-02-19 11:00:00,22.84,22.85,22.79,22.8,40500.0,19.9322,19.9409,19.8885,19.8972,40500.0
2015-02-19 11:10:00,22.79,22.85,22.79,22.81,40400.0,19.8885,19.9409,19.8885,19.906,40400.0
2015-02-19 11:20:00,22.81,22.82,22.78,22.79,44600.0,19.906,19.9147,19.8798,19.8885,44600.0
2015-02-19 11:30:00,22.79,22.8,22.75,22.75,89600.0,19.8885,19.8972,19.8536,19.8536,89600.0
2015-02-19 11:40:00,22.76,22.86,22.75,22.85,135500.0,19.8623,19.9496,19.8536,19.9409,135500.0
2015-02-19 11:50:00,22.85,22.91,22.84,22.9,65500.0,19.9409,19.9932,19.9322,19.9845,65500.0
2015-02-19 12:00:00,22.89,22.9,22.83,22.87,37500.0,19.9758,19.9845,19.9234,19.9583,37500.0
2015-02-19 12:10:00,22.88,22.95,22.86,22.95,34200.0,19.9671,20.0282,19.9496,20.0282,34200.0
2015-02-19 12:20:00,22.95,22.97,22.89,22.89,30400.0,20.0282,20.0456,19.9758,19.9758,30400.0
2015-02-19 12:30:00,22.89,22.93,22.88,22.9,42900.0,19.9758,20.0107,19.9671,19.9845,42900.0
2015-02-19 12:40:00,22.91,22.94,22.9,22.91,28200.0,19.9932,20.0194,19.9845,19.9932,28200.0
2015-02-19 12:50:00,22.92,22.92,22.88,22.89,21700.0,20.002,20.002,19.9671,19.9758,21700.0
2015-02-19 13:00:00,22.89,22.9,22.85,22.86,25400.0,19.9758,19.9845,19.9409,19.9496,25400.0
2015-02-19 13:10:00,22.86,22.86,22.83,22.85,12700.0,19.9496,19.9496,19.9234,19.9409,12700.0
2015-02-19 13:20:00,22.85,22.86,22.78,22.79,119300.0,19.9409,19.9496,19.8798,19.8885,119300.0
2015-02-19 13:30:00,22.79,22.85,22.76,22.85,71000.0,19.8885,19.9409,19.8623,19.9409,71000.0
2015-02-19 13:40:00,22.85,22.86,22.81,22.83,84600.0,19.9409,19.9496,19.906,19.9234,84600.0
2015-02-19 13:50:00,22.83,22.84,22.81,22.82,71800.0,19.9234,19.9322,19.906,19.9147,71800.0
2015-02-19 14:00:00,22.82,22.83,22.79,22.79,54600.0,19.9147,19.9234,19.8885,19.8885,54600.0
2015-02-19 14:10:00,22.8,22.83,22.79,22.83,92100.0,19.8972,19.9234,19.8885,19.9234,92100.0
2015-02-19 14:20:00,22.83,22.83,22.8,22.8,22100.0,19.9234,19.9234,19.8972,19.8972,22100.0
2015-02-19 14:30:00,22.81,22.82,22.77,22.79,27800.0,19.906,19.9147,19.8711,19.8885,27800.0
2015-02-19 14:40:00,22.78,22.81,22.76,22.8,116200.0,19.8798,19.906,19.8623,19.8972,116200.0
2015-02-19 14:50:00,22.8,22.81,22.78,22.8,58300.0,19.8972,19.906,19.8798,19.8972,58300.0
2015-02-19 15:00:00,22.8,22.81,22.76,22.76,54100.0,19.8972,19.906,19.8623,19.8623,54100.0
2015-02-19 15:10:00,22.76,22.78,22.76,22.77,55900.0,19.8623,19.8798,19.8623,19.8711,55900.0
2015-02-19 15:20:00,22.77,22.78,22.7,22.7,148700.0,19.8711,19.8798,19.81,19.81,148700.0
2015-02-19 15:30:00,22.7,22.7,22.67,22.7,124900.0,19.81,19.81,19.7838,19.81,124900.0
2015-02-19 15:40:00,22.7,22.71,22.66,22.67,121200.0,19.81,19.8187,19.7751,19.7838,121200.0
2015-02-19 15:50:00,22.68,22.71,22.67,22.7,261800.0,19.7925,19.8187,19.7838,19.81,261800.0
2015-02-20 09:30:00,22.65,22.69,22.59,22.59,140900.0,19.7663,19.8013,19.714,19.714,140900.0
2015-02-20 09:40:00,22.58,22.59,22.46,22.56,98200.0,19.7053,19.714,19.6005,19.6878,98200.0
2015-02-20 09:50:00,22.56,22.58,22.45,22.55,55200.0,19.6878,19.7053,19.5918,19.6791,55200.0
2015-02-20 10:00:00,22.55,22.6,22.49,22.59,51100.0,19.6791,19.7227,19.6267,19.714,51100.0
2015-02-20 10:10:00,22.59,22.61,22.55,22.56,45500.0,19.714,19.7314,19.6791,19.6878,45500.0
2015-02-20 10:20:00,22.56,22.6,22.54,22.58,36000.0,19.6878,19.7227,19.6703,19.7053,36000.0
2015-02-20 10:30:00,22.57,22.69,22.55,22.69,57100.0,19.6965,19.8013,19.6791,19.8013,57100.0
2015-02-20 10:40:00,22.69,22.7,22.65,22.68,78300.0,19.8013,19.81,19.7663,19.7925,78300.0
2015-02-20 10:50:00,22.68,22.72,22.63,22.69,240100.0,19.7925,19.8274,19.7489,19.8013,240100.0
2015-02-20 11:00:00,22.7,22.73,22.65,22.66,93000.0,19.81,19.8362,19.7663,19.7751,93000.0
2015-02-20 11:10:00,22.67,22.67,22.63,22.64,47100.0,19.7838,19.7838,19.7489,19.7576,47100.0
2015-02-20 11:20:00,22.64,22.66,22.63,22.64,92100.0,19.7576,19.7751,19.7489,19.7576,92100.0
2015-02-20 11:30:00,22.64,22.7,22.63,22.64,130800.0,19.7576,19.81,19.7489,19.7576,130800.0
2015-02-20 11:40:00,22.64,22.73,22.63,22.72,41300.0,19.7576,19.8362,19.7489,19.8274,41300.0
2015-02-20 11:50:00,22.71,22.73,22.69,22.71,35400.0,19.8187,19.8362,19.8013,19.8187,35400.0
2015-02-20 12:00:00,22.72,22.73,22.65,22.67,61300.0,19.8274,19.8362,19.7663,19.7838,61300.0
2015-02-20 12:10:00,22.67,22.67,22.6,22.61,68400.0,19.7838,19.7838,19.7227,19.7314,68400.0
2015-02-20 12:20:00,22.61,22.62,22.6,22.61,30500.0,19.7314,19.7402,19.7227,19.7314,30500.0
2015-02-20 12:30:00,22.61,22.69,22.6,22.64,110100.0,19.7314,19.8013,19.7227,19.7576,110100.0
2015-02-20 12:40:00,22.63,22.7,22.63,22.68,44700.0,19.7489,19.81,19.7489,19.7925,44700.0
2015-02-20 12:50:00,22.68,22.68,22.62,22.63,38000.0,19.7925,19.7925,19.7402,19.7489,38000.0
2015-02-20 13:00:00,22.63,22.66,22.63,22.65,26100.0,19.7489,19.7751,19.7489,19.7663,26100.0
2015-02-20 13:10:00,22.66,22.7,22.65,22.69,40300.0,19.7751,19.81,19.7663,19.8013,40300.0
2015-02-20 13:20:00,22.7,22.72,22.66,22.67,40700.0,19.81,19.8274,19.7751,19.7838,40700.0
2015-02-20 13:30:00,22.68,22.73,22.67,22.71,33600.0,19.7925,19.8362,19.7838,19.8187,33600.0
2015-02-20 13:40:00,22.71,22.72,22.68,22.7,23700.0,19.8187,19.8274,19.7925,19.81,23700.0
2015-02-20 13:50:00,22.71,22.73,22.71,22.73,28200.0,19.8187,19.8362,19.8187,19.8362,28200.0
2015-02-20 14:00:00,22.72,22.75,22.71,22.75,55900.0,19.8274,19.8536,19.8187,19.8536,55900.0
2015-02-20 14:10:00,22.75,22.76,22.72,22.74,69600.0,19.8536,19.8623,19.8274,19.8449,69600.0
2015-02-20 14:20:00,22.74,22.75,22.73,22.75,31800.0,19.8449,19.8536,19.8362,19.8536,31800.0
2015-02-20 14:30:00,22.75,22.76,22.74,22.76,60800.0,19.8536,19.8623,19.8449,19.8623,60800.0
2015-02-20 14:40:00,22.76,22.76,22.72,22.74,46500.0,19.8623,19.8623,19.8274,19.8449,46500.0
2015-02-20 14:50:00,22.74,22.75,22.72,22.74,33800.0,19.8449,19.8536,19.8274,19.8449,33800.0
2015-02-20 15:00:00,22.73,22.77,22.72,22.76,58400.0,19.8362,19.8711,19.8274,19.8623,58400.0
2015-02-20 15:10:00,22.76,22.79,22.74,22.76,47100.0,19.8623,19.8885,19.8449,19.8623,47100.0
2015-02-20 15:20:00,22.76,22.78,22.74,22.76,65700.0,19.8623,19.8798,19.8449,19.8623,65700.0
2015-02-20 15:30:00,22.76,22.78,22.74,22.77,89500.0,19.8623,19.8798,19.8449,19.8711,89500.0
2015-02-20 15:40:00,22.77,22.78,22.72,22.72,117900.0,19.8711,19.8798,19.8274,19.8274,117900.0
2015-02-20 15:50:00,22.73,22.76,22.7,22.75,203800.0,19.8362,19.8623,19.81,19.8536,203800.0
2015-02-23 09:30:00,22.73,22.87,22.68,22.83,131700.0,19.8362,19.9583,19.7925,19.9234,131700.0
2015-02-23 09:40:00,22.82,22.9,22.75,22.77,90400.0,19.9147,19.9845,19.8536,19.8711,90400.0
2015-02-23 09:50:00,22.76,22.76,22.47,22.53,192100.0,19.8623,19.8623,19.6093,19.6616,192100.0
2015-02-23 10:00:00,22.52,22.54,22.32,22.53,244900.0,19.6529,19.6703,19.4784,19.6616,244900.0
2015-02-23 10:10:00,22.53,22.67,22.49,22.66,136400.0,19.6616,19.7838,19.6267,19.7751,136400.0
2015-02-23 10:20:00,22.67,22.68,22.6,22.6,87000.0,19.7838,19.7925,19.7227,19.7227,87000.0
2015-02-23 10:30:00,22.59,22.61,22.53,22.54,51200.0,19.714,19.7314,19.6616,19.6703,51200.0
2015-02-23 10:40:00,22.54,22.6,22.49,22.6,50600.0,19.6703,19.7227,19.6267,19.7227,50600.0
2015-02-23 10:50:00,22.59,22.68,22.54,22.63,127000.0,19.714,19.7925,19.6703,19.7489,127000.0
2015-02-23 11:00:00,22.62,22.65,22.57,22.64,39900.0,19.7402,19.7663,19.6965,19.7576,39900.0
2015-02-23 11:10:00,22.64,22.68,22.61,22.62,78200.0,19.7576,19.7925,19.7314,19.7402,78200.0
2015-02-23 11:20:00,22.62,22.65,22.58,22.6,45800.0,19.7402,19.7663,19.7053,19.7227,45800.0
2015-02-23 11:30:00,22.59,22.62,22.56,22.59,54200.0,19.714,19.7402,19.6878,19.714,54200.0
2015-02-23 11:40:00,22.6,22.63,22.6,22.63,41900.0,19.7227,19.7489,19.7227,19.7489,41900.0
2015-02-23 11:50:00,22.63,22.67,22.62,22.67,90400.0,19.7489,19.7838,19.7402,19.7838,90400.0
2015-02-23 12:00:00,22.66,22.66,22.61,22.61,24500.0,19.7751,19.7751,19.7314,19.7314,24500.0
2015-02-23 12:10:00,22.61,22.63,22.58,22.6,26500.0,19.7314,19.7489,19.7053,19.7227,26500.0
2015-02-23 12:20:00,22.6,22.6,22.53,22.54,30500.0,19.7227,19.7227,19.6616,19.6703,30500.0
2015-02-23 12:30:00,22.53,22.57,22.5,22.52,77300.0,19.6616,19.6965,19.6354,19.6529,77300.0
2015-02-23 12:40:00,22.51,22.54,22.5,22.52,47700.0,19.6442,19.6703,19.6354,19.6529,47700.0
2015-02-23 12:50:00,22.51,22.53,22.48,22.51,62900.0,19.6442,19.6616,19.618,19.6442,62900.0
2015-02-23 13:00:00,22.52,22.52,22.47,22.48,57200.0,19.6529,19.6529,19.6093,19.618,57200.0
2015-02-23 13:10:00,22.48,22.48,22.46,22.46,55500.0,19.618,19.618,19.6005,19.6005,55500.0
2015-02-23 13:20:00,22.47,22.54,22.46,22.54,41300.0,19.6093,19.6703,19.6005,19.6703,41300.0
2015-02-23 13:30:00,22.54,22.58,22.53,22.58,42100.0,19.6703,19.7053,19.6616,19.7053,42100.0
2015-02-23 13:40:00,22.58,22.58,22.53,22.54,35000.0,19.7053,19.7053,19.6616,19.6703,35000.0
2015-02-23 13:50:00,22.54,22.54,22.5,22.51,35300.0,19.6703,19.6703,19.6354,19.6442,35300.0
2015-02-23 14:00:00,22.51,22.53,22.49,22.53,40600.0,19.6442,19.6616,19.6267,19.6616,40600.0
2015-02-23 14:10:00,22.52,22.53,22.5,22.52,24300.0,19.6529,19.6616,19.6354,19.6529,24300.0
2015-02-23 14:20:00,22.52,22.52,22.47,22.47,39500.0,19.6529,19.6529,19.6093,19.6093,39500.0
2015-02-23 14:30:00,22.47,22.49,22.44,22.46,76700.0,19.6093,19.6267,19.5831,19.6005,76700.0
2015-02-23 14:40:00,22.45,22.5,22.43,22.49,45400.0,19.5918,19.6354,19.5744,19.6267,45400.0
2015-02-23 14:50:00,22.49,22.54,22.47,22.54,47500.0,19.6267,19.6703,19.6093,19.6703,47500.0
2015-02-23 15:00:00,22.54,22.55,22.5,22.52,63500.0,19.6703,19.6791,19.6354,19.6529,63500.0
2015-02-23 15:10:00,22.52,22.52,22.48,22.5,69600.0,19.6529,19.6529,19.618,19.6354,69600.0
2015-02-23 15:20:00,22.5,22.51,22.48,22.49,58100.0,19.6354,19.6442,19.618,19.6267,58100.0
2015-02-23 15:30:00,22.5,22.52,22.48,22.49,65000.0,19.6354,19.6529,19.618,19.6267,65000.0
2015-02-23 15:40:00,22.5,22.55,22.49,22.55,128600.0,19.6354,19.6791,19.6267,19.6791,128600.0
2015-02-23 15:50:00,22.55,22.59,22.54,22.58,314200.0,19.6791,19.714,19.6703,19.7053,314200.0
2015-02-24 09:30:00,22.92,23.13,22.85,22.86,496500.0,20.002,20.1852,19.9409,19.9496,496500.0
2015-02-24 09:40:00,22.87,22.9,22.73,22.85,219600.0,19.9583,19.9845,19.8362,19.9409,219600.0
2015-02-24 09:50:00,22.85,22.94,22.82,22.84,145600.0,19.9409,20.0194,19.9147,19.9322,145600.0
2015-02-24 10:00:00,22.85,22.87,22.75,22.87,136800.0,19.9409,19.9583,19.8536,19.9583,136800.0
2015-02-24 10:10:00,22.87,22.9,22.78,22.84,113400.0,19.9583,19.9845,19.8798,19.9322,113400.0
2015-02-24 10:20:00,22.84,22.86,22.78,22.8,118300.0,19.9322,19.9496,19.8798,19.8972,118300.0
2015-02-24 10:30:00,22.81,22.9,22.79,22.86,190000.0,19.906,19.9845,19.8885,19.9496,190000.0
2015-02-24 10:40:00,22.86,22.92,22.84,22.9,155900.0,19.9496,20.002,19.9322,19.9845,155900.0
2015-02-24 10:50:00,22.9,22.92,22.86,22.91,159600.0,19.9845,20.002,19.9496,19.9932,159600.0
2015-02-24 11:00:00,22.91,22.97,22.88,22.96,66800.0,19.9932,20.0456,19.9671,20.0369,66800.0
2015-02-24 11:10:00,22.96,23.03,22.95,23.02,287900.0,20.0369,20.098,20.0282,20.0892,287900.0
2015-02-24 11:20:00,23.02,23.02,22.9,22.93,125000.0,20.0892,20.0892,19.9845,20.0107,125000.0
2015-02-24 11:30:00,22.92,23.02,22.92,23.01,142400.0,20.002,20.0892,20.002,20.0805,142400.0
2015-02-24 11:40:00,23.0,23.07,22.98,23.07,282700.0,20.0718,20.1329,20.0543,20.1329,282700.0
2015-02-24 11:50:00,23.06,23.08,23.03,23.07,236000.0,20.1241,20.1416,20.098,20.1329,236000.0
2015-02-24 12:00:00,23.06,23.15,23.06,23.12,161900.0,20.1241,20.2027,20.1241,20.1765,161900.0
2015-02-24 12:10:00,23.13,23.15,23.09,23.15,119000.0,20.1852,20.2027,20.1503,20.2027,119000.0
2015-02-24 12:20:00,23.14,23.21,23.11,23.18,322500.0,20.194,20.255,20.1678,20.2289,322500.0
2015-02-24 12:30:00,23.18,23.2,23.14,23.16,149600.0,20.2289,20.2463,20.194,20.2114,149600.0
2015-02-24 12:40:00,23.17,23.19,23.15,23.16,56800.0,20.2201,20.2376,20.2027,20.2114,56800.0
2015-02-24 12:50:00,23.16,23.25,23.15,23.23,67900.0,20.2114,20.29,20.2027,20.2725,67900.0
2015-02-24 13:00:00,23.23,23.25,23.14,23.16,130100.0,20.2725,20.29,20.194,20.2114,130100.0
2015-02-24 13:10:00,23.16,23.18,23.15,23.16,66500.0,20.2114,20.2289,20.2027,20.2114,66500.0
2015-02-24 13:20:00,23.16,23.19,23.15,23.18,71600.0,20.2114,20.2376,20.2027,20.2289,71600.0
2015-02-24 13:30:00,23.18,23.22,23.16,23.2,49800.0,20.2289,20.2638,20.2114,20.2463,49800.0
2015-02-24 13:40:00,23.2,23.22,23.19,23.2,30600.0,20.2463,20.2638,20.2376,20.2463,30600.0
2015-02-24 13:50:00,23.21,23.24,23.19,23.22,33200.0,20.255,20.2812,20.2376,20.2638,33200.0
2015-02-24 14:00:00,23.21,23.24,23.19,23.21,73900.0,20.255,20.2812,20.2376,20.255,73900.0
2015-02-24 14:10:00,23.22,23.23,23.19,23.2,76300.0,20.2638,20.2725,20.2376,20.2463,76300.0
2015-02-24 14:20:00,23.21,23.22,23.17,23.21,85200.0,20.255,20.2638,20.2201,20.255,85200.0
2015-02-24 14:30:00,23.22,23.25,23.21,23.23,105300.0,20.2638,20.29,20.255,20.2725,105300.0
2015-02-24 14:40:00,23.23,23.28,23.23,23.27,222200.0,20.2725,20.3161,20.2725,20.3074,222200.0
2015-02-24 14:50:00,23.27,23.32,23.25,23.32,148000.0,20.3074,20.351,20.29,20.351,148000.0
2015-02-24 15:00:00,23.32,23.32,23.28,23.31,70500.0,20.351,20.351,20.3161,20.3423,70500.0
2015-02-24 15:10:00,23.31,23.35,23.28,23.35,126400.0,20.3423,20.3772,20.3161,20.3772,126400.0
2015-02-24 15:20:00,23.34,23.36,23.32,23.33,144200.0,20.3685,20.386,20.351,20.3598,144200.0
2015-02-24 15:30:00,23.34,23.34,23.29,23.3,89900.0,20.3685,20.3685,20.3249,20.3336,89900.0
2015-02-24 15:40:00,23.31,23.32,23.24,23.25,206700.0,20.3423,20.351,20.2812,20.29,206700.0
2015-02-24 15:50:00,23.25,23.27,23.22,23.24,303500.0,20.29,20.3074,20.2638,20.2812,303500.0
2015-02-25 09:30:00,23.26,23.35,23.21,23.27,78800.0,20.2987,20.3772,20.255,20.3074,78800.0
2015-02-25 09:40:00,23.27,23.27,23.12,23.18,79900.0,20.3074,20.3074,20.1765,20.2289,79900.0
2015-02-25 09:50:00,23.18,23.25,23.1,23.24,83100.0,20.2289,20.29,20.1591,20.2812,83100.0
2015-02-25 10:00:00,23.25,23.3,23.2,23.25,158700.0,20.29,20.3336,20.2463,20.29,158700.0
2015-02-25 10:10:00,23.25,23.26,23.12,23.13,93000.0,20.29,20.2987,20.1765,20.1852,93000.0
2015-02-25 10:20:00,23.13,23.2,23.11,23.16,63000.0,20.1852,20.2463,20.1678,20.2114,63000.0
2015-02-25 10:30:00,23.16,23.22,23.15,23.21,48700.0,20.2114,20.2638,20.2027,20.255,48700.0
2015-02-25 10:40:00,23.21,23.21,23.14,23.19,76700.0,20.255,20.255,20.194,20.2376,76700.0
2015-02-25 10:50:00,23.18,23.21,23.14,23.17,61900.0,20.2289,20.255,20.194,20.2201,61900.0
2015-02-25 11:00:00,23.17,23.19,23.11,23.11,81800.0,20.2201,20.2376,20.1678,20.1678,81800.0
2015-02-25 11:10:00,23.11,23.11,23.05,23.09,48400.0,20.1678,20.1678,20.1154,20.1503,48400.0
2015-02-25 11:20:00,23.09,23.15,23.09,23.13,42300.0,20.1503,20.2027,20.1503,20.1852,42300.0
2015-02-25 11:30:00,23.14,23.16,23.11,23.14,41600.0,20.194,20.2114,20.1678,20.194,41600.0
2015-02-25 11:40:00,23.14,23.14,23.08,23.09,45600.0,20.194,20.194,20.1416,20.1503,45600.0
2015-02-25 11:50:00,23.09,23.11,23.01,23.01,57600.0,20.1503,20.1678,20.0805,20.0805,57600.0
2015-02-25 12:00:00,23.02,23.09,23.01,23.07,54900.0,20.0892,20.1503,20.0805,20.1329,54900.0
2015-02-25 12:10:00,23.07,23.11,23.06,23.1,74100.0,20.1329,20.1678,20.1241,20.1591,74100.0
2015-02-25 12:20:00,23.11,23.11,23.05,23.07,76500.0,20.1678,20.1678,20.1154,20.1329,76500.0
2015-02-25 12:30:00,23.06,23.06,23.02,23.03,48200.0,20.1241,20.1241,20.0892,20.098,48200.0
2015-02-25 12:40:00,23.02,23.02,22.94,22.99,48500.0,20.0892,20.0892,20.0194,20.0631,48500.0
2015-02-25 12:50:00,22.99,23.0,22.95,22.96,51100.0,20.0631,20.0718,20.0282,20.0369,51100.0
2015-02-25 13:00:00,22.97,22.97,22.91,22.92,75400.0,20.0456,20.0456,19.9932,20.002,75400.0
2015-02-25 13:10:00,22.92,23.02,22.91,23.01,61500.0,20.002,20.0892,19.9932,20.0805,61500.0
2015-02-25 13:20:00,23.01,23.04,22.99,23.04,48200.0,20.0805,20.1067,20.0631,20.1067,48200.0
2015-02-25 13:30:00,23.04,23.06,23.03,23.03,77100.0,20.1067,20.1241,20.098,20.098,77100.0
2015-02-25 13:40:00,23.03,23.05,23.01,23.01,51600.0,20.098,20.1154,20.0805,20.0805,51600.0
2015-02-25 13:50:00,23.01,23.01,22.98,22.98,64500.0,20.0805,20.0805,20.0543,20.0543,64500.0
2015-02-25 14:00:00,22.99,23.04,22.98,23.0,66800.0,20.0631,20.1067,20.0543,20.0718,66800.0
2015-02-25 14:10:00,23.0,23.06,22.99,23.04,93100.0,20.0718,20.1241,20.0631,20.1067,93100.0
2015-02-25 14:20:00,23.04,23.04,22.99,23.0,40800.0,20.1067,20.1067,20.0631,20.0718,40800.0
2015-02-25 14:30:00,23.0,23.03,22.95,22.95,45700.0,20.0718,20.098,20.0282,20.0282,45700.0
2015-02-25 14:40:00,22.95,22.96,22.84,22.86,139100.0,20.0282,20.0369,19.9322,19.9496,139100.0
2015-02-25 14:50:00,22.86,22.86,22.8,22.84,108900.0,19.9496,19.9496,19.8972,19.9322,108900.0
2015-02-25 15:00:00,22.83,22.9,22.83,22.89,111400.0,19.9234,19.9845,19.9234,19.9758,111400.0
2015-02-25 15:10:00,22.89,22.92,22.89,22.91,71400.0,19.9758,20.002,19.9758,19.9932,71400.0
2015-02-25 15:20:00,22.91,22.91,22.86,22.86,117300.0,19.9932,19.9932,19.9496,19.9496,117300.0
2015-02-25 15:30:00,22.86,22.91,22.85,22.89,120000.0,19.9496,19.9932,19.9409,19.9758,120000.0
2015-02-25 15:40:00,22.89,22.93,22.89,22.93,166300.0,19.9758,20.0107,19.9758,20.0107,166300.0
2015-02-25 15:50:00,22.94,22.97,22.93,22.93,263000.0,20.0194,20.0456,20.0107,20.0107,263000.0
2015-02-26 09:30:00,22.84,22.88,22.79,22.84,72300.0,19.9322,19.9671,19.8885,19.9322,72300.0
2015-02-26 09:40:00,22.84,22.9,22.68,22.68,191600.0,19.9322,19.9845,19.7925,19.7925,191600.0
2015-02-26 09:50:00,22.68,22.73,22.64,22.66,137300.0,19.7925,19.8362,19.7576,19.7751,137300.0
2015-02-26 10:00:00,22.65,22.69,22.63,22.66,69400.0,19.7663,19.8013,19.7489,19.7751,69400.0
2015-02-26 10:10:00,22.67,22.75,22.63,22.75,52100.0,19.7838,19.8536,19.7489,19.8536,52100.0
2015-02-26 10:20:00,22.75,22.77,22.73,22.75,60000.0,19.8536,19.8711,19.8362,19.8536,60000.0
2015-02-26 10:30:00,22.74,22.74,22.67,22.72,73500.0,19.8449,19.8449,19.7838,19.8274,73500.0
2015-02-26 10:40:00,22.73,22.74,22.69,22.71,39300.0,19.8362,19.8449,19.8013,19.8187,39300.0
2015-02-26 10:50:00,22.7,22.76,22.7,22.76,26300.0,19.81,19.8623,19.81,19.8623,26300.0
2015-02-26 11:00:00,22.75,22.84,22.74,22.82,38200.0,19.8536,19.9322,19.8449,19.9147,38200.0
2015-02-26 11:10:00,22.82,22.88,22.81,22.88,31400.0,19.9147,19.9671,19.906,19.9671,31400.0
2015-02-26 11:20:00,22.88,22.91,22.87,22.9,38600.0,19.9671,19.9932,19.9583,19.9845,38600.0
2015-02-26 11:30:00,22.9,22.92,22.8,22.8,36800.0,19.9845,20.002,19.8972,19.8972,36800.0
2015-02-26 11:40:00,22.8,22.83,22.79,22.79,23600.0,19.8972,19.9234,19.8885,19.8885,23600.0
2015-02-26 11:50:00,22.79,22.81,22.77,22.8,32600.0,19.8885,19.906,19.8711,19.8972,32600.0
2015-02-26 12:00:00,22.8,22.84,22.78,22.84,31400.0,19.8972,19.9322,19.8798,19.9322,31400.0
2015-02-26 12:10:00,22.84,22.84,22.79,22.79,25000.0,19.9322,19.9322,19.8885,19.8885,25000.0
2015-02-26 12:20:00,22.78,22.81,22.78,22.8,20700.0,19.8798,19.906,19.8798,19.8972,20700.0
2015-02-26 12:30:00,22.8,22.82,22.78,22.78,34600.0,19.8972,19.9147,19.8798,19.8798,34600.0
2015-02-26 12:40:00,22.78,22.82,22.78,22.82,38900.0,19.8798,19.9147,19.8798,19.9147,38900.0
2015-02-26 12:50:00,22.82,22.82,22.8,22.82,20100.0,19.9147,19.9147,19.8972,19.9147,20100.0
2015-02-26 13:00:00,22.82,22.84,22.78,22.78,40600.0,19.9147,19.9322,19.8798,19.8798,40600.0
2015-02-26 13:10:00,22.78,22.81,22.73,22.73,55200.0,19.8798,19.906,19.8362,19.8362,55200.0
2015-02-26 13:20:00,22.73,22.73,22.68,22.7,57900.0,19.8362,19.8362,19.7925,19.81,57900.0
2015-02-26 13:30:00,22.7,22.72,22.69,22.7,44600.0,19.81,19.8274,19.8013,19.81,44600.0
2015-02-26 13:40:00,22.69,22.69,22.62,22.67,52700.0,19.8013,19.8013,19.7402,19.7838,52700.0
2015-02-26 13:50:00,22.67,22.72,22.65,22.66,107400.0,19.7838,19.8274,19.7663,19.7751,107400.0
2015-02-26 14:00:00,22.67,22.7,22.65,22.66,52400.0,19.7838,19.81,19.7663,19.7751,52400.0
2015-02-26 14:10:00,22.66,22.67,22.6,22.61,69700.0,19.7751,19.7838,19.7227,19.7314,69700.0
2015-02-26 14:20:00,22.61,22.62,22.56,22.57,86300.0,19.7314,19.7402,19.6878,19.6965,86300.0
2015-02-26 14:30:00,22.57,22.58,22.44,22.45,116400.0,19.6965,19.7053,19.5831,19.5918,116400.0
2015-02-26 14:40:00,22.45,22.49,22.43,22.43,95300.0,19.5918,19.6267,19.5744,19.5744,95300.0
2015-02-26 14:50:00,22.43,22.46,22.41,22.45,162600.0,19.5744,19.6005,19.5569,19.5918,162600.0
2015-02-26 15:00:00,22.45,22.55,22.45,22.55,110600.0,19.5918,19.6791,19.5918,19.6791,110600.0
2015-02-26 15:10:00,22.55,22.62,22.54,22.62,82000.0,19.6791,19.7402,19.6703,19.7402,82000.0
2015-02-26 15:20:00,22.62,22.63,22.58,22.6,106200.0,19.7402,19.7489,19.7053,19.7227,106200.0
2015-02-26 15:30:00,22.6,22.64,22.59,22.64,87600.0,19.7227,19.7576,19.714,19.7576,87600.0
2015-02-26 15:40:00,22.64,22.67,22.62,22.63,134700.0,19.7576,19.7838,19.7402,19.7489,134700.0
2015-02-26 15:50:00,22.62,22.66,22.62,22.65,500900.0,19.7402,19.7751,19.7402,19.7663,500900.0
2015-02-27 09:30:00,22.58,22.69,22.45,22.67,143200.0,19.7053,19.8013,19.5918,19.7838,143200.0
2015-02-27 09:40:00,22.68,22.78,22.65,22.68,72700.0,19.7925,19.8798,19.7663,19.7925,72700.0
2015-02-27 09:50:00,22.68,22.72,22.58,22.59,110500.0,19.7925,19.8274,19.7053,19.714,110500.0
2015-02-27 10:00:00,22.59,22.62,22.53,22.61,115700.0,19.714,19.7402,19.6616,19.7314,115700.0
2015-02-27 10:10:00,22.6,22.65,22.6,22.62,92400.0,19.7227,19.7663,19.7227,19.7402,92400.0
2015-02-27 10:20:00,22.62,22.77,22.6,22.77,84100.0,19.7402,19.8711,19.7227,19.8711,84100.0
2015-02-27 10:30:00,22.77,22.78,22.64,22.67,71800.0,19.8711,19.8798,19.7576,19.7838,71800.0
2015-02-27 10:40:00,22.66,22.68,22.65,22.66,55600.0,19.7751,19.7925,19.7663,19.7751,55600.0
2015-02-27 10:50:00,22.65,22.66,22.63,22.64,27400.0,19.7663,19.7751,19.7489,19.7576,27400.0
2015-02-27 11:00:00,22.64,22.65,22.61,22.63,32800.0,19.7576,19.7663,19.7314,19.7489,32800.0
2015-02-27 11:10:00,22.62,22.65,22.61,22.64,38500.0,19.7402,19.7663,19.7314,19.7576,38500.0
2015-02-27 11:20:00,22.64,22.66,22.61,22.64,35600.0,19.7576,19.7751,19.7314,19.7576,35600.0
2015-02-27 11:30:00,22.64,22.65,22.63,22.65,17600.0,19.7576,19.7663,19.7489,19.7663,17600.0
2015-02-27 11:40:00,22.65,22.7,22.63,22.69,54000.0,19.7663,19.81,19.7489,19.8013,54000.0
2015-02-27 11:50:00,22.68,22.71,22.67,22.7,36200.0,19.7925,19.8187,19.7838,19.81,36200.0
2015-02-27 12:00:00,22.7,22.76,22.7,22.73,39600.0,19.81,19.8623,19.81,19.8362,39600.0
2015-02-27 12:10:00,22.73,22.76,22.7,22.76,42800.0,19.8362,19.8623,19.81,19.8623,42800.0
2015-02-27 12:20:00,22.76,22.77,22.74,22.76,22900.0,19.8623,19.8711,19.8449,19.8623,22900.0
2015-02-27 12:30:00,22.76,22.77,22.74,22.76,34800.0,19.8623,19.8711,19.8449,19.8623,34800.0
2015-02-27 12:40:00,22.76,22.77,22.71,22.71,119100.0,19.8623,19.8711,19.8187,19.8187,119100.0
2015-02-27 12:50:00,22.71,22.72,22.68,22.71,24400.0,19.8187,19.8274,19.7925,19.8187,24400.0
2015-02-27 13:00:00,22.7,22.71,22.67,22.68,17400.0,19.81,19.8187,19.7838,19.7925,17400.0
2015-02-27 13:10:00,22.67,22.67,22.64,22.66,30700.0,19.7838,19.7838,19.7576,19.7751,30700.0
2015-02-27 13:20:00,22.67,22.67,22.64,22.66,22200.0,19.7838,19.7838,19.7576,19.7751,22200.0
2015-02-27 13:30:00,22.65,22.65,22.61,22.62,46200.0,19.7663,19.7663,19.7314,19.7402,46200.0
2015-02-27 13:40:00,22.62,22.64,22.62,22.62,25900.0,19.7402,19.7576,19.7402,19.7402,25900.0
2015-02-27 13:50:00,22.62,22.66,22.62,22.63,42400.0,19.7402,19.7751,19.7402,19.7489,42400.0
2015-02-27 14:00:00,22.63,22.65,22.62,22.64,37300.0,19.7489,19.7663,19.7402,19.7576,37300.0
2015-02-27 14:10:00,22.64,22.65,22.62,22.64,29700.0,19.7576,19.7663,19.7402,19.7576,29700.0
2015-02-27 14:20:00,22.63,22.64,22.63,22.64,15400.0,19.7489,19.7576,19.7489,19.7576,15400.0
2015-02-27 14:30:00,22.64,22.66,22.6,22.61,55600.0,19.7576,19.7751,19.7227,19.7314,55600.0
2015-02-27 14:40:00,22.61,22.63,22.57,22.6,56200.0,19.7314,19.7489,19.6965,19.7227,56200.0
2015-02-27 14:50:00,22.6,22.62,22.59,22.62,37900.0,19.7227,19.7402,19.714,19.7402,37900.0
2015-02-27 15:00:00,22.61,22.63,22.57,22.6,66700.0,19.7314,19.7489,19.6965,19.7227,66700.0
2015-02-27 15:10:00,22.6,22.62,22.56,22.6,76000.0,19.7227,19.7402,19.6878,19.7227,76000.0
2015-02-27 15:20:00,22.6,22.61,22.58,22.6,66400.0,19.7227,19.7314,19.7053,19.7227,66400.0
2015-02-27 15:30:00,22.59,22.6,22.57,22.59,112200.0,19.714,19.7227,19.6965,19.714,112200.0
2015-02-27 15:40:00,22.59,22.6,22.55,22.6,241000.0,19.714,19.7227,19.6791,19.7227,241000.0
2015-02-27 15:50:00,22.59,22.6,22.56,22.56,310500.0,19.714,19.7227,19.6878,19.6878,310500.0
2015-03-02 09:30:00,22.63,22.72,22.55,22.7,168300.0,19.7489,19.8274,19.6791,19.81,168300.0
2015-03-02 09:40:00,22.69,22.72,22.6,22.71,65400.0,19.8013,19.8274,19.7227,19.8187,65400.0
2015-03-02 09:50:00,22.7,22.74,22.66,22.71,134800.0,19.81,19.8449,19.7751,19.8187,134800.0
2015-03-02 10:00:00,22.71,22.76,22.66,22.73,129100.0,19.8187,19.8623,19.7751,19.8362,129100.0
2015-03-02 10:10:00,22.72,22.74,22.68,22.7,151100.0,19.8274,19.8449,19.7925,19.81,151100.0
2015-03-02 10:20:00,22.69,22.7,22.64,22.67,139600.0,19.8013,19.81,19.7576,19.7838,139600.0
2015-03-02 10:30:00,22.68,22.69,22.64,22.66,158100.0,19.7925,19.8013,19.7576,19.7751,158100.0
2015-03-02 10:40:00,22.66,22.66,22.59,22.63,153600.0,19.7751,19.7751,19.714,19.7489,153600.0
2015-03-02 10:50:00,22.63,22.64,22.57,22.62,180400.0,19.7489,19.7576,19.6965,19.7402,180400.0
2015-03-02 11:00:00,22.62,22.62,22.57,22.58,76200.0,19.7402,19.7402,19.6965,19.7053,76200.0
2015-03-02 11:10:00,22.58,22.61,22.5,22.54,89000.0,19.7053,19.7314,19.6354,19.6703,89000.0
2015-03-02 11:20:00,22.54,22.6,22.54,22.56,44700.0,19.6703,19.7227,19.6703,19.6878,44700.0
2015-03-02 11:30:00,22.56,22.6,22.53,22.54,63700.0,19.6878,19.7227,19.6616,19.6703,63700.0
2015-03-02 11:40:00,22.54,22.55,22.49,22.5,90500.0,19.6703,19.6791,19.6267,19.6354,90500.0
2015-03-02 11:50:00,22.5,22.53,22.49,22.5,29700.0,19.6354,19.6616,19.6267,19.6354,29700.0
2015-03-02 12:00:00,22.51,22.51,22.46,22.49,53300.0,19.6442,19.6442,19.6005,19.6267,53300.0
2015-03-02 12:10:00,22.48,22.51,22.36,22.36,107000.0,19.618,19.6442,19.5133,19.5133,107000.0
2015-03-02 12:20:00,22.36,22.4,22.34,22.39,61800.0,19.5133,19.5482,19.4958,19.5394,61800.0
2015-03-02 12:30:00,22.39,22.4,22.37,22.39,48700.0,19.5394,19.5482,19.522,19.5394,48700.0
2015-03-02 12:40:00,22.39,22.4,22.34,22.35,51900.0,19.5394,19.5482,19.4958,19.5045,51900.0
2015-03-02 12:50:00,22.34,22.36,22.31,22.34,66700.0,19.4958,19.5133,19.4696,19.4958,66700.0
2015-03-02 13:00:00,22.34,22.36,22.32,22.36,111800.0,19.4958,19.5133,19.4784,19.5133,111800.0
2015-03-02 13:10:00,22.36,22.37,22.35,22.36,88500.0,19.5133,19.522,19.5045,19.5133,88500.0
2015-03-02 13:20:00,22.36,22.36,22.29,22.29,111800.0,19.5133,19.5133,19.4522,19.4522,111800.0
2015-03-02 13:30:00,22.3,22.4,22.29,22.4,68700.0,19.4609,19.5482,19.4522,19.5482,68700.0
2015-03-02 13:40:00,22.4,22.44,22.4,22.43,35800.0,19.5482,19.5831,19.5482,19.5744,35800.0
2015-03-02 13:50:00,22.42,22.43,22.41,22.42,25900.0,19.5656,19.5744,19.5569,19.5656,25900.0
2015-03-02 14:00:00,22.42,22.44,22.4,22.43,39200.0,19.5656,19.5831,19.5482,19.5744,39200.0
2015-03-02 14:10:00,22.43,22.43,22.38,22.39,45700.0,19.5744,19.5744,19.5307,19.5394,45700.0
2015-03-02 14:20:00,22.39,22.41,22.39,22.4,61500.0,19.5394,19.5569,19.5394,19.5482,61500.0
2015-03-02 14:30:00,22.4,22.44,22.4,22.43,58300.0,19.5482,19.5831,19.5482,19.5744,58300.0
2015-03-02 14:40:00,22.43,22.44,22.42,22.43,48300.0,19.5744,19.5831,19.5656,19.5744,48300.0
2015-03-02 14:50:00,22.42,22.43,22.4,22.41,44300.0,19.5656,19.5744,19.5482,19.5569,44300.0
2015-03-02 15:00:00,22.41,22.42,22.39,22.39,51000.0,19.5569,19.5656,19.5394,19.5394,51000.0
2015-03-02 15:10:00,22.39,22.41,22.37,22.37,116900.0,19.5394,19.5569,19.522,19.522,116900.0
2015-03-02 15:20:00,22.38,22.38,22.34,22.36,99100.0,19.5307,19.5307,19.4958,19.5133,99100.0
2015-03-02 15:30:00,22.36,22.44,22.35,22.43,107300.0,19.5133,19.5831,19.5045,19.5744,107300.0
2015-03-02 15:40:00,22.44,22.46,22.43,22.43,234900.0,19.5831,19.6005,19.5744,19.5744,234900.0
2015-03-02 15:50:00,22.43,22.46,22.42,22.43,394700.0,19.5744,19.6005,19.5656,19.5744,394700.0
2015-03-03 09:30:00,22.27,22.3,22.11,22.2,236400.0,19.4347,19.4609,19.2951,19.3736,236400.0
2015-03-03 09:40:00,22.2,22.2,22.02,22.09,240800.0,19.3736,19.3736,19.2166,19.2776,240800.0
2015-03-03 09:50:00,22.09,22.09,21.95,21.99,287500.0,19.2776,19.2776,19.1555,19.1904,287500.0
2015-03-03 10:00:00,21.99,22.04,21.97,21.98,195800.0,19.1904,19.234,19.1729,19.1816,195800.0
2015-03-03 10:10:00,21.98,22.03,21.98,22.0,183700.0,19.1816,19.2253,19.1816,19.1991,183700.0
2015-03-03 10:20:00,22.0,22.05,21.97,21.97,361600.0,19.1991,19.2427,19.1729,19.1729,361600.0
2015-03-03 10:30:00,21.98,22.01,21.93,21.93,173400.0,19.1816,19.2078,19.138,19.138,173400.0
2015-03-03 10:40:00,21.94,21.95,21.87,21.88,251400.0,19.1467,19.1555,19.0856,19.0944,251400.0
2015-03-03 10:50:00,21.88,21.88,21.76,21.77,158600.0,19.0944,19.0944,18.9897,18.9984,158600.0
2015-03-03 11:00:00,21.77,21.8,21.71,21.74,318800.0,18.9984,19.0246,18.946,18.9722,318800.0
2015-03-03 11:10:00,21.74,21.74,21.53,21.62,519800.0,18.9722,18.9722,18.7889,18.8675,519800.0
2015-03-03 11:20:00,21.63,21.72,21.62,21.63,296000.0,18.8762,18.9547,18.8675,18.8762,296000.0
2015-03-03 11:30:00,21.64,21.66,21.51,21.54,548300.0,18.8849,18.9024,18.7715,18.7977,548300.0
2015-03-03 11:40:00,21.55,21.56,21.51,21.54,276000.0,18.8064,18.8151,18.7715,18.7977,276000.0
2015-03-03 11:50:00,21.54,21.54,21.47,21.53,182600.0,18.7977,18.7977,18.7366,18.7889,182600.0
2015-03-03 12:00:00,21.53,21.54,21.46,21.5,196300.0,18.7889,18.7977,18.7278,18.7628,196300.0
2015-03-03 12:10:00,21.5,21.5,21.44,21.45,212400.0,18.7628,18.7628,18.7104,18.7191,212400.0
2015-03-03 12:20:00,21.45,21.51,21.45,21.45,273900.0,18.7191,18.7715,18.7191,18.7191,273900.0
2015-03-03 12:30:00,21.46,21.5,21.43,21.49,463000.0,18.7278,18.7628,18.7017,18.754,463000.0
2015-03-03 12:40:00,21.5,21.65,21.49,21.64,431700.0,18.7628,18.8937,18.754,18.8849,431700.0
2015-03-03 12:50:00,21.65,21.73,21.62,21.73,428400.0,18.8937,18.9635,18.8675,18.9635,428400.0
2015-03-03 13:00:00,21.73,21.73,21.68,21.69,148600.0,18.9635,18.9635,18.9198,18.9286,148600.0
2015-03-03 13:10:00,21.69,21.7,21.64,21.67,132900.0,18.9286,18.9373,18.8849,18.9111,132900.0
2015-03-03 13:20:00,21.67,21.74,21.66,21.74,111200.0,18.9111,18.9722,18.9024,18.9722,111200.0
2015-03-03 13:30:00,21.74,21.77,21.71,21.73,289700.0,18.9722,18.9984,18.946,18.9635,289700.0
2015-03-03 13:40:00,21.73,21.77,21.72,21.75,127700.0,18.9635,18.9984,18.9547,18.9809,127700.0
2015-03-03 13:50:00,21.75,21.76,21.71,21.73,151400.0,18.9809,18.9897,18.946,18.9635,151400.0
2015-03-03 14:00:00,21.72,21.82,21.72,21.82,116500.0,18.9547,19.042,18.9547,19.042,116500.0
2015-03-03 14:10:00,21.82,21.84,21.79,21.8,184600.0,19.042,19.0595,19.0158,19.0246,184600.0
2015-03-03 14:20:00,21.8,21.82,21.75,21.8,80900.0,19.0246,19.042,18.9809,19.0246,80900.0
2015-03-03 14:30:00,21.79,21.83,21.78,21.8,79200.0,19.0158,19.0507,19.0071,19.0246,79200.0
2015-03-03 14:40:00,21.8,21.8,21.75,21.77,86300.0,19.0246,19.0246,18.9809,18.9984,86300.0
2015-03-03 14:50:00,21.77,21.84,21.76,21.84,285800.0,18.9984,19.0595,18.9897,19.0595,285800.0
2015-03-03 15:00:00,21.83,21.85,21.83,21.85,148800.0,19.0507,19.0682,19.0507,19.0682,148800.0
2015-03-03 15:10:00,21.85,21.88,21.84,21.86,213400.0,19.0682,19.0944,19.0595,19.0769,213400.0
2015-03-03 15:20:00,21.86,21.87,21.82,21.83,140700.0,19.0769,19.0856,19.042,19.0507,140700.0
2015-03-03 15:30:00,21.83,21.84,21.79,21.8,264200.0,19.0507,19.0595,19.0158,19.0246,264200.0
2015-03-03 15:40:00,21.8,21.8,21.77,21.79,422400.0,19.0246,19.0246,18.9984,19.0158,422400.0
2015-03-03 15:50:00,21.8,21.82,21.77,21.78,1000400.0,19.0246,19.042,18.9984,19.0071,1000400.0
2015-03-04 09:30:00,21.72,21.93,21.67,21.82,177100.0,18.9547,19.138,18.9111,19.042,177100.0
2015-03-04 09:40:00,21.81,21.91,21.8,21.89,95500.0,19.0333,19.1206,19.0246,19.1031,95500.0
2015-03-04 09:50:00,21.88,21.88,21.8,21.81,78500.0,19.0944,19.0944,19.0246,19.0333,78500.0
2015-03-04 10:00:00,21.8,21.8,21.75,21.75,181500.0,19.0246,19.0246,18.9809,18.9809,181500.0
2015-03-04 10:10:00,21.75,21.77,21.67,21.72,76200.0,18.9809,18.9984,18.9111,18.9547,76200.0
2015-03-04 10:20:00,21.73,21.75,21.72,21.74,62400.0,18.9635,18.9809,18.9547,18.9722,62400.0
2015-03-04 10:30:00,21.74,21.81,21.73,21.8,101800.0,18.9722,19.0333,18.9635,19.0246,101800.0
2015-03-04 10:40:00,21.8,21.83,21.78,21.78,82800.0,19.0246,19.0507,19.0071,19.0071,82800.0
2015-03-04 10:50:00,21.78,21.86,21.78,21.85,84600.0,19.0071,19.0769,19.0071,19.0682,84600.0
2015-03-04 11:00:00,21.85,21.92,21.85,21.92,80100.0,19.0682,19.1293,19.0682,19.1293,80100.0
2015-03-04 11:10:00,21.91,22.0,21.91,22.0,65100.0,19.1206,19.1991,19.1206,19.1991,65100.0
2015-03-04 11:20:00,21.99,22.04,21.97,21.99,132300.0,19.1904,19.234,19.1729,19.1904,132300.0
2015-03-04 11:30:00,21.99,22.07,21.99,22.05,49400.0,19.1904,19.2602,19.1904,19.2427,49400.0
2015-03-04 11:40:00,22.05,22.06,22.04,22.05,50500.0,19.2427,19.2515,19.234,19.2427,50500.0
2015-03-04 11:50:00,22.04,22.1,22.04,22.1,85400.0,19.234,19.2864,19.234,19.2864,85400.0
2015-03-04 12:00:00,22.1,22.12,22.08,22.09,69500.0,19.2864,19.3038,19.2689,19.2776,69500.0
2015-03-04 12:10:00,22.09,22.14,22.07,22.12,52300.0,19.2776,19.3213,19.2602,19.3038,52300.0
2015-03-04 12:20:00,22.11,22.15,22.1,22.15,38800.0,19.2951,19.33,19.2864,19.33,38800.0
2015-03-04 12:30:00,22.14,22.16,22.12,22.15,41300.0,19.3213,19.3387,19.3038,19.33,41300.0
2015-03-04 12:40:00,22.15,22.18,22.14,22.14,43200.0,19.33,19.3562,19.3213,19.3213,43200.0
2015-03-04 12:50:00,22.14,22.15,22.07,22.11,56200.0,19.3213,19.33,19.2602,19.2951,56200.0
2015-03-04 13:00:00,22.11,22.12,22.09,22.1,21900.0,19.2951,19.3038,19.2776,19.2864,21900.0
2015-03-04 13:10:00,22.1,22.14,22.08,22.12,45400.0,19.2864,19.3213,19.2689,19.3038,45400.0
2015-03-04 13:20:00,22.12,22.18,22.12,22.18,45000.0,19.3038,19.3562,19.3038,19.3562,45000.0
2015-03-04 13:30:00,22.18,22.19,22.13,22.19,48600.0,19.3562,19.3649,19.3125,19.3649,48600.0
2015-03-04 13:40:00,22.19,22.21,22.17,22.18,54700.0,19.3649,19.3824,19.3475,19.3562,54700.0
2015-03-04 13:50:00,22.17,22.2,22.13,22.15,59300.0,19.3475,19.3736,19.3125,19.33,59300.0
2015-03-04 14:00:00,22.14,22.2,22.14,22.19,59200.0,19.3213,19.3736,19.3213,19.3649,59200.0
2015-03-04 14:10:00,22.19,22.21,22.18,22.2,72600.0,19.3649,19.3824,19.3562,19.3736,72600.0
2015-03-04 14:20:00,22.2,22.2,22.16,22.19,105100.0,19.3736,19.3736,19.3387,19.3649,105100.0
2015-03-04 14:30:00,22.18,22.21,22.16,22.17,48600.0,19.3562,19.3824,19.3387,19.3475,48600.0
2015-03-04 14:40:00,22.18,22.25,22.17,22.25,44800.0,19.3562,19.4173,19.3475,19.4173,44800.0
2015-03-04 14:50:00,22.25,22.27,22.19,22.22,149000.0,19.4173,19.4347,19.3649,19.3911,149000.0
2015-03-04 15:00:00,22.22,22.23,22.18,22.18,110800.0,19.3911,19.3998,19.3562,19.3562,110800.0
2015-03-04 15:10:00,22.18,22.2,22.18,22.2,47600.0,19.3562,19.3736,19.3562,19.3736,47600.0
2015-03-04 15:20:00,22.2,22.21,22.19,22.21,80200.0,19.3736,19.3824,19.3649,19.3824,80200.0
2015-03-04 15:30:00,22.21,22.22,22.17,22.18,126400.0,19.3824,19.3911,19.3475,19.3562,126400.0
2015-03-04 15:40:00,22.18,22.18,22.14,22.17,136900.0,19.3562,19.3562,19.3213,19.3475,136900.0
2015-03-04 15:50:00,22.17,22.18,22.15,22.16,238100.0,19.3475,19.3562,19.33,19.3387,238100.0
2015-03-05 09:30:00,22.24,22.26,22.08,22.12,78200.0,19.4085,19.426,19.2689,19.3038,78200.0
2015-03-05 09:40:00,22.12,22.25,22.1,22.25,61500.0,19.3038,19.4173,19.2864,19.4173,61500.0
2015-03-05 09:50:00,22.24,22.26,22.11,22.14,41300.0,19.4085,19.426,19.2951,19.3213,41300.0
2015-03-05 10:00:00,22.14,22.21,22.1,22.2,45200.0,19.3213,19.3824,19.2864,19.3736,45200.0
2015-03-05 10:10:00,22.2,22.21,22.1,22.11,38100.0,19.3736,19.3824,19.2864,19.2951,38100.0
2015-03-05 10:20:00,22.12,22.16,22.09,22.15,77200.0,19.3038,19.3387,19.2776,19.33,77200.0
2015-03-05 10:30:00,22.15,22.16,22.07,22.11,50000.0,19.33,19.3387,19.2602,19.2951,50000.0
2015-03-05 10:40:00,22.1,22.18,22.1,22.17,79100.0,19.2864,19.3562,19.2864,19.3475,79100.0
2015-03-05 10:50:00,22.17,22.2,22.16,22.19,81800.0,19.3475,19.3736,19.3387,19.3649,81800.0
2015-03-05 11:00:00,22.18,22.18,22.16,22.18,57600.0,19.3562,19.3562,19.3387,19.3562,57600.0
2015-03-05 11:10:00,22.18,22.19,22.15,22.18,134500.0,19.3562,19.3649,19.33,19.3562,134500.0
2015-03-05 11:20:00,22.19,22.19,22.16,22.19,24500.0,19.3649,19.3649,19.3387,19.3649,24500.0
2015-03-05 11:30:00,22.2,22.24,22.19,22.22,75300.0,19.3736,19.4085,19.3649,19.3911,75300.0
2015-03-05 11:40:00,22.23,22.24,22.21,22.22,31500.0,19.3998,19.4085,19.3824,19.3911,31500.0
2015-03-05 11:50:00,22.21,22.23,22.16,22.19,103400.0,19.3824,19.3998,19.3387,19.3649,103400.0
2015-03-05 12:00:00,22.18,22.19,22.16,22.18,39100.0,19.3562,19.3649,19.3387,19.3562,39100.0
2015-03-05 12:10:00,22.18,22.18,22.1,22.13,69300.0,19.3562,19.3562,19.2864,19.3125,69300.0
2015-03-05 12:20:00,22.12,22.14,22.11,22.14,36800.0,19.3038,19.3213,19.2951,19.3213,36800.0
2015-03-05 12:30:00,22.14,22.15,22.13,22.15,28700.0,19.3213,19.33,19.3125,19.33,28700.0
2015-03-05 12:40:00,22.16,22.17,22.14,22.17,52800.0,19.3387,19.3475,19.3213,19.3475,52800.0
2015-03-05 12:50:00,22.17,22.17,22.08,22.09,32900.0,19.3475,19.3475,19.2689,19.2776,32900.0
2015-03-05 13:00:00,22.09,22.12,22.07,22.12,23900.0,19.2776,19.3038,19.2602,19.3038,23900.0
2015-03-05 13:10:00,22.12,22.12,22.07,22.07,34800.0,19.3038,19.3038,19.2602,19.2602,34800.0
2015-03-05 13:20:00,22.07,22.12,22.05,22.09,32100.0,19.2602,19.3038,19.2427,19.2776,32100.0
2015-03-05 13:30:00,22.1,22.12,22.09,22.12,16500.0,19.2864,19.3038,19.2776,19.3038,16500.0
2015-03-05 13:40:00,22.12,22.15,22.09,22.14,33100.0,19.3038,19.33,19.2776,19.3213,33100.0
2015-03-05 13:50:00,22.14,22.2,22.11,22.17,198700.0,19.3213,19.3736,19.2951,19.3475,198700.0
2015-03-05 14:00:00,22.17,22.26,22.17,22.26,93200.0,19.3475,19.426,19.3475,19.426,93200.0
2015-03-05 14:10:00,22.26,22.26,22.23,22.23,54400.0,19.426,19.426,19.3998,19.3998,54400.0
2015-03-05 14:20:00,22.23,22.25,22.21,22.24,84500.0,19.3998,19.4173,19.3824,19.4085,84500.0
2015-03-05 14:30:00,22.24,22.26,22.23,22.25,35300.0,19.4085,19.426,19.3998,19.4173,35300.0
2015-03-05 14:40:00,22.25,22.26,22.21,22.22,87400.0,19.4173,19.426,19.3824,19.3911,87400.0
2015-03-05 14:50:00,22.22,22.25,22.21,22.22,56800.0,19.3911,19.4173,19.3824,19.3911,56800.0
2015-03-05 15:00:00,22.21,22.22,22.19,22.21,70400.0,19.3824,19.3911,19.3649,19.3824,70400.0
2015-03-05 15:10:00,22.2,22.23,22.2,22.23,30000.0,19.3736,19.3998,19.3736,19.3998,30000.0
2015-03-05 15:20:00,22.23,22.27,22.22,22.25,93200.0,19.3998,19.4347,19.3911,19.4173,93200.0
2015-03-05 15:30:00,22.25,22.26,22.21,22.25,86400.0,19.4173,19.426,19.3824,19.4173,86400.0
2015-03-05 15:40:00,22.25,22.25,22.23,22.24,99700.0,19.4173,19.4173,19.3998,19.4085,99700.0
2015-03-05 15:50:00,22.23,22.25,22.23,22.24,174600.0,19.3998,19.4173,19.3998,19.4085,174600.0
2015-03-06 09:30:00,22.06,22.06,21.81,21.98,117000.0,19.2515,19.2515,19.0333,19.1816,117000.0
2015-03-06 09:40:00,21.97,22.06,21.93,21.94,85800.0,19.1729,19.2515,19.138,19.1467,85800.0
2015-03-06 09:50:00,21.94,22.04,21.93,21.94,77800.0,19.1467,19.234,19.138,19.1467,77800.0
2015-03-06 10:00:00,21.93,21.94,21.83,21.87,103700.0,19.138,19.1467,19.0507,19.0856,103700.0
2015-03-06 10:10:00,21.86,21.9,21.82,21.85,105500.0,19.0769,19.1118,19.042,19.0682,105500.0
2015-03-06 10:20:00,21.85,21.88,21.81,21.83,244400.0,19.0682,19.0944,19.0333,19.0507,244400.0
2015-03-06 10:30:00,21.84,21.86,21.82,21.86,107100.0,19.0595,19.0769,19.042,19.0769,107100.0
2015-03-06 10:40:00,21.87,21.87,21.82,21.84,155300.0,19.0856,19.0856,19.042,19.0595,155300.0
2015-03-06 10:50:00,21.83,21.84,21.77,21.78,134300.0,19.0507,19.0595,18.9984,19.0071,134300.0
2015-03-06 11:00:00,21.77,21.78,21.66,21.68,137300.0,18.9984,19.0071,18.9024,18.9198,137300.0
2015-03-06 11:10:00,21.67,21.77,21.66,21.77,140800.0,18.9111,18.9984,18.9024,18.9984,140800.0
2015-03-06 11:20:00,21.77,21.78,21.67,21.67,170900.0,18.9984,19.0071,18.9111,18.9111,170900.0
2015-03-06 11:30:00,21.66,21.68,21.63,21.65,93400.0,18.9024,18.9198,18.8762,18.8937,93400.0
2015-03-06 11:40:00,21.65,21.66,21.6,21.61,63900.0,18.8937,18.9024,18.85,18.8588,63900.0
2015-03-06 11:50:00,21.61,21.63,21.57,21.62,53300.0,18.8588,18.8762,18.8238,18.8675,53300.0
2015-03-06 12:00:00,21.62,21.66,21.59,21.59,297900.0,18.8675,18.9024,18.8413,18.8413,297900.0
2015-03-06 12:10:00,21.6,21.6,21.43,21.44,232000.0,18.85,18.85,18.7017,18.7104,232000.0
2015-03-06 12:20:00,21.43,21.45,21.36,21.38,116800.0,18.7017,18.7191,18.6406,18.658,116800.0
2015-03-06 12:30:00,21.37,21.4,21.33,21.35,165700.0,18.6493,18.6755,18.6144,18.6319,165700.0
2015-03-06 12:40:00,21.35,21.41,21.34,21.39,403900.0,18.6319,18.6842,18.6231,18.6668,403900.0
2015-03-06 12:50:00,21.39,21.4,21.31,21.33,219200.0,18.6668,18.6755,18.5969,18.6144,219200.0
2015-03-06 13:00:00,21.34,21.38,21.33,21.35,117700.0,18.6231,18.658,18.6144,18.6319,117700.0
2015-03-06 13:10:00,21.36,21.37,21.33,21.36,79600.0,18.6406,18.6493,18.6144,18.6406,79600.0
2015-03-06 13:20:00,21.36,21.37,21.32,21.34,130700.0,18.6406,18.6493,18.6057,18.6231,130700.0
2015-03-06 13:30:00,21.33,21.34,21.29,21.29,177500.0,18.6144,18.6231,18.5795,18.5795,177500.0
2015-03-06 13:40:00,21.3,21.33,21.27,21.33,106900.0,18.5882,18.6144,18.562,18.6144,106900.0
2015-03-06 13:50:00,21.33,21.33,21.29,21.3,75500.0,18.6144,18.6144,18.5795,18.5882,75500.0
2015-03-06 14:00:00,21.29,21.3,21.27,21.27,59700.0,18.5795,18.5882,18.562,18.562,59700.0
2015-03-06 14:10:00,21.27,21.31,21.26,21.26,86400.0,18.562,18.5969,18.5533,18.5533,86400.0
2015-03-06 14:20:00,21.27,21.27,21.16,21.17,220800.0,18.562,18.562,18.466,18.4748,220800.0
2015-03-06 14:30:00,21.17,21.19,21.14,21.14,117400.0,18.4748,18.4922,18.4486,18.4486,117400.0
2015-03-06 14:40:00,21.15,21.15,21.05,21.05,228400.0,18.4573,18.4573,18.37,18.37,228400.0
2015-03-06 14:50:00,21.05,21.19,20.98,21.11,392700.0,18.37,18.4922,18.309,18.4224,392700.0
2015-03-06 15:00:00,21.12,21.24,21.11,21.22,223200.0,18.4311,18.5359,18.4224,18.5184,223200.0
2015-03-06 15:10:00,21.23,21.23,21.18,21.2,167400.0,18.5271,18.5271,18.4835,18.5009,167400.0
2015-03-06 15:20:00,21.2,21.26,21.2,21.22,205300.0,18.5009,18.5533,18.5009,18.5184,205300.0
2015-03-06 15:30:00,21.22,21.26,21.21,21.25,291500.0,18.5184,18.5533,18.5097,18.5446,291500.0
2015-03-06 15:40:00,21.24,21.28,21.22,21.24,434100.0,18.5359,18.5708,18.5184,18.5359,434100.0
2015-03-06 15:50:00,21.24,21.25,21.21,21.23,1007600.0,18.5359,18.5446,18.5097,18.5271,1007600.0
2015-03-09 09:30:00,21.55,21.62,21.35,21.59,287500.0,18.8064,18.8675,18.6319,18.8413,287500.0
2015-03-09 09:40:00,21.6,21.6,21.45,21.46,120800.0,18.85,18.85,18.7191,18.7278,120800.0
2015-03-09 09:50:00,21.47,21.52,21.42,21.48,101200.0,18.7366,18.7802,18.6929,18.7453,101200.0
2015-03-09 10:00:00,21.48,21.48,21.35,21.35,69600.0,18.7453,18.7453,18.6319,18.6319,69600.0
2015-03-09 10:10:00,21.35,21.4,21.32,21.34,94900.0,18.6319,18.6755,18.6057,18.6231,94900.0
2015-03-09 10:20:00,21.34,21.42,21.33,21.42,84300.0,18.6231,18.6929,18.6144,18.6929,84300.0
2015-03-09 10:30:00,21.41,21.42,21.32,21.33,66600.0,18.6842,18.6929,18.6057,18.6144,66600.0
2015-03-09 10:40:00,21.34,21.41,21.33,21.41,57900.0,18.6231,18.6842,18.6144,18.6842,57900.0
2015-03-09 10:50:00,21.4,21.41,21.32,21.32,45500.0,18.6755,18.6842,18.6057,18.6057,45500.0
2015-03-09 11:00:00,21.33,21.37,21.32,21.35,51100.0,18.6144,18.6493,18.6057,18.6319,51100.0
2015-03-09 11:10:00,21.35,21.39,21.31,21.39,123000.0,18.6319,18.6668,18.5969,18.6668,123000.0
2015-03-09 11:20:00,21.4,21.45,21.4,21.45,69500.0,18.6755,18.7191,18.6755,18.7191,69500.0
2015-03-09 11:30:00,21.45,21.46,21.41,21.43,65000.0,18.7191,18.7278,18.6842,18.7017,65000.0
2015-03-09 11:40:00,21.43,21.47,21.42,21.47,64300.0,18.7017,18.7366,18.6929,18.7366,64300.0
2015-03-09 11:50:00,21.47,21.49,21.44,21.46,85800.0,18.7366,18.754,18.7104,18.7278,85800.0
2015-03-09 12:00:00,21.47,21.47,21.44,21.44,38900.0,18.7366,18.7366,18.7104,18.7104,38900.0
2015-03-09 12:10:00,21.45,21.47,21.43,21.45,52300.0,18.7191,18.7366,18.7017,18.7191,52300.0
2015-03-09 12:20:00,21.46,21.46,21.44,21.46,37100.0,18.7278,18.7278,18.7104,18.7278,37100.0
2015-03-09 12:30:00,21.45,21.5,21.45,21.48,73500.0,18.7191,18.7628,18.7191,18.7453,73500.0
2015-03-09 12:40:00,21.48,21.49,21.43,21.44,65200.0,18.7453,18.754,18.7017,18.7104,65200.0
2015-03-09 12:50:00,21.44,21.5,21.43,21.47,82200.0,18.7104,18.7628,18.7017,18.7366,82200.0
2015-03-09 13:00:00,21.47,21.48,21.42,21.47,67000.0,18.7366,18.7453,18.6929,18.7366,67000.0
2015-03-09 13:10:00,21.47,21.48,21.45,21.48,26900.0,18.7366,18.7453,18.7191,18.7453,26900.0
2015-03-09 13:20:00,21.47,21.53,21.46,21.53,42600.0,18.7366,18.7889,18.7278,18.7889,42600.0
2015-03-09 13:30:00,21.53,21.57,21.51,21.52,80900.0,18.7889,18.8238,18.7715,18.7802,80900.0
2015-03-09 13:40:00,21.53,21.57,21.52,21.54,131700.0,18.7889,18.8238,18.7802,18.7977,131700.0
2015-03-09 13:50:00,21.54,21.6,21.54,21.56,77200.0,18.7977,18.85,18.7977,18.8151,77200.0
2015-03-09 14:00:00,21.56,21.58,21.56,21.58,29100.0,18.8151,18.8326,18.8151,18.8326,29100.0
2015-03-09 14:10:00,21.58,21.58,21.49,21.49,128100.0,18.8326,18.8326,18.754,18.754,128100.0
2015-03-09 14:20:00,21.5,21.53,21.49,21.52,77200.0,18.7628,18.7889,18.754,18.7802,77200.0
2015-03-09 14:30:00,21.52,21.53,21.5,21.53,66100.0,18.7802,18.7889,18.7628,18.7889,66100.0
2015-03-09 14:40:00,21.53,21.54,21.51,21.52,41900.0,18.7889,18.7977,18.7715,18.7802,41900.0
2015-03-09 14:50:00,21.53,21.54,21.49,21.5,74500.0,18.7889,18.7977,18.754,18.7628,74500.0
2015-03-09 15:00:00,21.5,21.5,21.44,21.46,74200.0,18.7628,18.7628,18.7104,18.7278,74200.0
2015-03-09 15:10:00,21.46,21.46,21.4,21.43,88500.0,18.7278,18.7278,18.6755,18.7017,88500.0
2015-03-09 15:20:00,21.43,21.43,21.4,21.41,71900.0,18.7017,18.7017,18.6755,18.6842,71900.0
2015-03-09 15:30:00,21.4,21.41,21.37,21.4,123000.0,18.6755,18.6842,18.6493,18.6755,123000.0
2015-03-09 15:40:00,21.4,21.41,21.38,21.38,137600.0,18.6755,18.6842,18.658,18.658,137600.0
2015-03-09 15:50:00,21.39,21.4,21.35,21.36,345900.0,18.6668,18.6755,18.6319,18.6406,345900.0
2015-03-10 09:30:00,21.14,21.33,21.06,21.23,104800.0,18.5187,18.6852,18.4487,18.5976,104800.0
2015-03-10 09:40:00,21.22,21.32,21.22,21.3,73600.0,18.5888,18.6764,18.5888,18.6589,73600.0
2015-03-10 09:50:00,21.29,21.29,21.19,21.2,83200.0,18.6501,18.6501,18.5625,18.5713,83200.0
2015-03-10 10:00:00,21.2,21.21,21.15,21.19,39100.0,18.5713,18.5801,18.5275,18.5625,39100.0
2015-03-10 10:10:00,21.18,21.2,21.08,21.11,54400.0,18.5538,18.5713,18.4662,18.4925,54400.0
2015-03-10 10:20:00,21.12,21.16,21.09,21.16,62700.0,18.5012,18.5363,18.4749,18.5363,62700.0
2015-03-10 10:30:00,21.16,21.16,21.08,21.1,51200.0,18.5363,18.5363,18.4662,18.4837,51200.0
2015-03-10 10:40:00,21.1,21.15,21.09,21.15,41700.0,18.4837,18.5275,18.4749,18.5275,41700.0
2015-03-10 10:50:00,21.15,21.23,21.14,21.22,38900.0,18.5275,18.5976,18.5187,18.5888,38900.0
2015-03-10 11:00:00,21.21,21.24,21.17,21.19,49300.0,18.5801,18.6063,18.545,18.5625,49300.0
2015-03-10 11:10:00,21.2,21.24,21.16,21.22,50100.0,18.5713,18.6063,18.5363,18.5888,50100.0
2015-03-10 11:20:00,21.23,21.24,21.15,21.17,52800.0,18.5976,18.6063,18.5275,18.545,52800.0
2015-03-10 11:30:00,21.17,21.18,21.13,21.13,67900.0,18.545,18.5538,18.51,18.51,67900.0
2015-03-10 11:40:00,21.13,21.15,21.11,21.13,44700.0,18.51,18.5275,18.4925,18.51,44700.0
2015-03-10 11:50:00,21.12,21.15,21.1,21.11,39300.0,18.5012,18.5275,18.4837,18.4925,39300.0
2015-03-10 12:00:00,21.11,21.15,21.09,21.14,65000.0,18.4925,18.5275,18.4749,18.5187,65000.0
2015-03-10 12:10:00,21.14,21.22,21.14,21.22,71600.0,18.5187,18.5888,18.5187,18.5888,71600.0
2015-03-10 12:20:00,21.21,21.21,21.13,21.15,31400.0,18.5801,18.5801,18.51,18.5275,31400.0
2015-03-10 12:30:00,21.15,21.2,21.14,21.18,29200.0,18.5275,18.5713,18.5187,18.5538,29200.0
2015-03-10 12:40:00,21.18,21.22,21.16,21.21,38900.0,18.5538,18.5888,18.5363,18.5801,38900.0
2015-03-10 12:50:00,21.21,21.22,21.16,21.17,26000.0,18.5801,18.5888,18.5363,18.545,26000.0
2015-03-10 13:00:00,21.18,21.2,21.13,21.16,42000.0,18.5538,18.5713,18.51,18.5363,42000.0
2015-03-10 13:10:00,21.16,21.16,21.1,21.12,60900.0,18.5363,18.5363,18.4837,18.5012,60900.0
2015-03-10 13:20:00,21.13,21.16,21.09,21.09,67300.0,18.51,18.5363,18.4749,18.4749,67300.0
2015-03-10 13:30:00,21.09,21.17,21.08,21.17,117900.0,18.4749,18.545,18.4662,18.545,117900.0
2015-03-10 13:40:00,21.17,21.2,21.16,21.17,74000.0,18.545,18.5713,18.5363,18.545,74000.0
2015-03-10 13:50:00,21.16,21.18,21.15,21.16,30700.0,18.5363,18.5538,18.5275,18.5363,30700.0
2015-03-10 14:00:00,21.16,21.19,21.16,21.18,54800.0,18.5363,18.5625,18.5363,18.5538,54800.0
2015-03-10 14:10:00,21.18,21.2,21.13,21.13,109700.0,18.5538,18.5713,18.51,18.51,109700.0
2015-03-10 14:20:00,21.13,21.17,21.12,21.17,59200.0,18.51,18.545,18.5012,18.545,59200.0
2015-03-10 14:30:00,21.16,21.18,21.13,21.14,42600.0,18.5363,18.5538,18.51,18.5187,42600.0
2015-03-10 14:40:00,21.14,21.18,21.12,21.14,42300.0,18.5187,18.5538,18.5012,18.5187,42300.0
2015-03-10 14:50:00,21.14,21.15,21.09,21.1,35200.0,18.5187,18.5275,18.4749,18.4837,35200.0
2015-03-10 15:00:00,21.1,21.13,21.09,21.13,212000.0,18.4837,18.51,18.4749,18.51,212000.0
2015-03-10 15:10:00,21.12,21.13,21.08,21.1,144900.0,18.5012,18.51,18.4662,18.4837,144900.0
2015-03-10 15:20:00,21.1,21.12,21.06,21.08,99200.0,18.4837,18.5012,18.4487,18.4662,99200.0
2015-03-10 15:30:00,21.08,21.1,21.06,21.09,83200.0,18.4662,18.4837,18.4487,18.4749,83200.0
2015-03-10 15:40:00,21.1,21.12,21.07,21.1,205800.0,18.4837,18.5012,18.4574,18.4837,205800.0
2015-03-10 15:50:00,21.09,21.1,21.04,21.04,311800.0,18.4749,18.4837,18.4311,18.4311,311800.0
2015-03-11 09:30:00,21.14,21.14,20.95,21.02,122400.0,18.5187,18.5187,18.3523,18.4136,122400.0
2015-03-11 09:40:00,21.01,21.1,21.0,21.08,95700.0,18.4049,18.4837,18.3961,18.4662,95700.0
2015-03-11 09:50:00,21.07,21.12,21.04,21.12,73900.0,18.4574,18.5012,18.4311,18.5012,73900.0
2015-03-11 10:00:00,21.11,21.16,21.11,21.14,28200.0,18.4925,18.5363,18.4925,18.5187,28200.0
2015-03-11 10:10:00,21.14,21.16,21.07,21.08,46600.0,18.5187,18.5363,18.4574,18.4662,46600.0
2015-03-11 10:20:00,21.08,21.14,21.08,21.14,59200.0,18.4662,18.5187,18.4662,18.5187,59200.0
2015-03-11 10:30:00,21.13,21.14,21.08,21.11,110200.0,18.51,18.5187,18.4662,18.4925,110200.0
2015-03-11 10:40:00,21.11,21.13,21.06,21.08,52600.0,18.4925,18.51,18.4487,18.4662,52600.0
2015-03-11 10:50:00,21.07,21.12,21.06,21.09,39400.0,18.4574,18.5012,18.4487,18.4749,39400.0
2015-03-11 11:00:00,21.09,21.16,21.08,21.12,76700.0,18.4749,18.5363,18.4662,18.5012,76700.0
2015-03-11 11:10:00,21.13,21.28,21.13,21.25,58400.0,18.51,18.6414,18.51,18.6151,58400.0
2015-03-11 11:20:00,21.25,21.25,21.18,21.22,67200.0,18.6151,18.6151,18.5538,18.5888,67200.0
2015-03-11 11:30:00,21.21,21.22,21.17,21.2,63700.0,18.5801,18.5888,18.545,18.5713,63700.0
2015-03-11 11:40:00,21.19,21.2,21.16,21.19,41100.0,18.5625,18.5713,18.5363,18.5625,41100.0
2015-03-11 11:50:00,21.19,21.22,21.17,21.21,28500.0,18.5625,18.5888,18.545,18.5801,28500.0
2015-03-11 12:00:00,21.21,21.23,21.19,21.2,33400.0,18.5801,18.5976,18.5625,18.5713,33400.0
2015-03-11 12:10:00,21.21,21.24,21.2,21.23,30200.0,18.5801,18.6063,18.5713,18.5976,30200.0
2015-03-11 12:20:00,21.23,21.24,21.17,21.18,38900.0,18.5976,18.6063,18.545,18.5538,38900.0
2015-03-11 12:30:00,21.19,21.27,21.18,21.27,53200.0,18.5625,18.6326,18.5538,18.6326,53200.0
2015-03-11 12:40:00,21.27,21.32,21.25,21.31,42100.0,18.6326,18.6764,18.6151,18.6677,42100.0
2015-03-11 12:50:00,21.32,21.36,21.31,21.34,38500.0,18.6764,18.7115,18.6677,18.6939,38500.0
2015-03-11 13:00:00,21.34,21.37,21.32,21.32,30100.0,18.6939,18.7202,18.6764,18.6764,30100.0
2015-03-11 13:10:00,21.33,21.33,21.29,21.29,33000.0,18.6852,18.6852,18.6501,18.6501,33000.0
2015-03-11 13:20:00,21.3,21.34,21.28,21.34,32400.0,18.6589,18.6939,18.6414,18.6939,32400.0
2015-03-11 13:30:00,21.35,21.35,21.3,21.33,37800.0,18.7027,18.7027,18.6589,18.6852,37800.0
2015-03-11 13:40:00,21.33,21.34,21.27,21.28,51800.0,18.6852,18.6939,18.6326,18.6414,51800.0
2015-03-11 13:50:00,21.28,21.34,21.28,21.32,49000.0,18.6414,18.6939,18.6414,18.6764,49000.0
2015-03-11 14:00:00,21.33,21.33,21.29,21.3,35600.0,18.6852,18.6852,18.6501,18.6589,35600.0
2015-03-11 14:10:00,21.3,21.34,21.28,21.33,54500.0,18.6589,18.6939,18.6414,18.6852,54500.0
2015-03-11 14:20:00,21.32,21.33,21.27,21.28,45800.0,18.6764,18.6852,18.6326,18.6414,45800.0
2015-03-11 14:30:00,21.29,21.3,21.25,21.25,47700.0,18.6501,18.6589,18.6151,18.6151,47700.0
2015-03-11 14:40:00,21.25,21.3,21.24,21.29,68200.0,18.6151,18.6589,18.6063,18.6501,68200.0
2015-03-11 14:50:00,21.3,21.33,21.28,21.31,65300.0,18.6589,18.6852,18.6414,18.6677,65300.0
2015-03-11 15:00:00,21.3,21.32,21.27,21.3,42800.0,18.6589,18.6764,18.6326,18.6589,42800.0
2015-03-11 15:10:00,21.3,21.31,21.27,21.28,45700.0,18.6589,18.6677,18.6326,18.6414,45700.0
2015-03-11 15:20:00,21.28,21.29,21.25,21.25,48200.0,18.6414,18.6501,18.6151,18.6151,48200.0
2015-03-11 15:30:00,21.25,21.26,21.19,21.21,112700.0,18.6151,18.6239,18.5625,18.5801,112700.0
2015-03-11 15:40:00,21.22,21.23,21.18,21.19,145300.0,18.5888,18.5976,18.5538,18.5625,145300.0
2015-03-11 15:50:00,21.18,21.21,21.17,21.17,261600.0,18.5538,18.5801,18.545,18.545,261600.0
2015-03-12 09:30:00,21.2,21.4,21.16,21.38,70000.0,18.5713,18.7465,18.5363,18.729,70000.0
2015-03-12 09:40:00,21.38,21.53,21.33,21.51,212500.0,18.729,18.8604,18.6852,18.8429,212500.0
2015-03-12 09:50:00,21.53,21.58,21.5,21.57,89900.0,18.8604,18.9042,18.8341,18.8954,89900.0
2015-03-12 10:00:00,21.56,21.57,21.45,21.46,82100.0,18.8867,18.8954,18.7903,18.7991,82100.0
2015-03-12 10:10:00,21.46,21.49,21.4,21.42,48000.0,18.7991,18.8253,18.7465,18.764,48000.0
2015-03-12 10:20:00,21.42,21.45,21.39,21.41,40600.0,18.764,18.7903,18.7377,18.7553,40600.0
2015-03-12 10:30:00,21.41,21.46,21.39,21.42,44300.0,18.7553,18.7991,18.7377,18.764,44300.0
2015-03-12 10:40:00,21.42,21.43,21.38,21.42,32900.0,18.764,18.7728,18.729,18.764,32900.0
2015-03-12 10:50:00,21.42,21.43,21.38,21.41,80600.0,18.764,18.7728,18.729,18.7553,80600.0
2015-03-12 11:00:00,21.4,21.41,21.34,21.38,49700.0,18.7465,18.7553,18.6939,18.729,49700.0
2015-03-12 11:10:00,21.37,21.45,21.36,21.45,57400.0,18.7202,18.7903,18.7115,18.7903,57400.0
2015-03-12 11:20:00,21.44,21.46,21.4,21.41,57800.0,18.7815,18.7991,18.7465,18.7553,57800.0
2015-03-12 11:30:00,21.4,21.43,21.35,21.39,40300.0,18.7465,18.7728,18.7027,18.7377,40300.0
2015-03-12 11:40:00,21.39,21.4,21.35,21.37,26300.0,18.7377,18.7465,18.7027,18.7202,26300.0
2015-03-12 11:50:00,21.38,21.39,21.32,21.37,30400.0,18.729,18.7377,18.6764,18.7202,30400.0
2015-03-12 12:00:00,21.36,21.41,21.35,21.39,35100.0,18.7115,18.7553,18.7027,18.7377,35100.0
2015-03-12 12:10:00,21.39,21.4,21.37,21.39,15100.0,18.7377,18.7465,18.7202,18.7377,15100.0
2015-03-12 12:20:00,21.39,21.42,21.37,21.41,26400.0,18.7377,18.764,18.7202,18.7553,26400.0
2015-03-12 12:30:00,21.4,21.44,21.39,21.43,33500.0,18.7465,18.7815,18.7377,18.7728,33500.0
2015-03-12 12:40:00,21.43,21.43,21.39,21.42,24000.0,18.7728,18.7728,18.7377,18.764,24000.0
2015-03-12 12:50:00,21.43,21.46,21.41,21.43,60900.0,18.7728,18.7991,18.7553,18.7728,60900.0
2015-03-12 13:00:00,21.43,21.43,21.38,21.38,151600.0,18.7728,18.7728,18.729,18.729,151600.0
2015-03-12 13:10:00,21.39,21.39,21.35,21.37,24100.0,18.7377,18.7377,18.7027,18.7202,24100.0
2015-03-12 13:20:00,21.36,21.37,21.3,21.3,59900.0,18.7115,18.7202,18.6589,18.6589,59900.0
2015-03-12 13:30:00,21.3,21.35,21.29,21.33,32800.0,18.6589,18.7027,18.6501,18.6852,32800.0
2015-03-12 13:40:00,21.32,21.35,21.31,21.32,65500.0,18.6764,18.7027,18.6677,18.6764,65500.0
2015-03-12 13:50:00,21.33,21.36,21.32,21.33,40900.0,18.6852,18.7115,18.6764,18.6852,40900.0
2015-03-12 14:00:00,21.33,21.33,21.29,21.29,84000.0,18.6852,18.6852,18.6501,18.6501,84000.0
2015-03-12 14:10:00,21.3,21.31,21.27,21.29,62300.0,18.6589,18.6677,18.6326,18.6501,62300.0
2015-03-12 14:20:00,21.3,21.3,21.27,21.27,33100.0,18.6589,18.6589,18.6326,18.6326,33100.0
2015-03-12 14:30:00,21.28,21.31,21.27,21.3,45200.0,18.6414,18.6677,18.6326,18.6589,45200.0
2015-03-12 14:40:00,21.3,21.3,21.25,21.29,41300.0,18.6589,18.6589,18.6151,18.6501,41300.0
2015-03-12 14:50:00,21.29,21.31,21.28,21.3,74900.0,18.6501,18.6677,18.6414,18.6589,74900.0
2015-03-12 15:00:00,21.3,21.33,21.29,21.32,74500.0,18.6589,18.6852,18.6501,18.6764,74500.0
2015-03-12 15:10:00,21.32,21.38,21.31,21.37,123700.0,18.6764,18.729,18.6677,18.7202,123700.0
2015-03-12 15:20:00,21.36,21.36,21.32,21.33,73300.0,18.7115,18.7115,18.6764,18.6852,73300.0
2015-03-12 15:30:00,21.33,21.33,21.3,21.3,84100.0,18.6852,18.6852,18.6589,18.6589,84100.0
2015-03-12 15:40:00,21.3,21.33,21.29,21.32,181800.0,18.6589,18.6852,18.6501,18.6764,181800.0
2015-03-12 15:50:00,21.32,21.33,21.27,21.28,480500.0,18.6764,18.6852,18.6326,18.6414,480500.0
2015-03-13 09:30:00,21.16,21.33,21.15,21.33,114900.0,18.5363,18.6852,18.5275,18.6852,114900.0
2015-03-13 09:40:00,21.33,21.39,21.28,21.31,202500.0,18.6852,18.7377,18.6414,18.6677,202500.0
2015-03-13 09:50:00,21.31,21.33,21.27,21.28,75200.0,18.6677,18.6852,18.6326,18.6414,75200.0
2015-03-13 10:00:00,21.28,21.29,21.2,21.25,71300.0,18.6414,18.6501,18.5713,18.6151,71300.0
2015-03-13 10:10:00,21.26,21.28,21.22,21.24,47600.0,18.6239,18.6414,18.5888,18.6063,47600.0
2015-03-13 10:20:00,21.23,21.25,21.16,21.17,97200.0,18.5976,18.6151,18.5363,18.545,97200.0
2015-03-13 10:30:00,21.18,21.26,21.17,21.25,91900.0,18.5538,18.6239,18.545,18.6151,91900.0
2015-03-13 10:40:00,21.24,21.25,21.18,21.18,128300.0,18.6063,18.6151,18.5538,18.5538,128300.0
2015-03-13 10:50:00,21.18,21.18,21.11,21.12,66600.0,18.5538,18.5538,18.4925,18.5012,66600.0
2015-03-13 11:00:00,21.12,21.15,21.1,21.12,74600.0,18.5012,18.5275,18.4837,18.5012,74600.0
2015-03-13 11:10:00,21.13,21.21,21.12,21.2,36000.0,18.51,18.5801,18.5012,18.5713,36000.0
2015-03-13 11:20:00,21.19,21.2,21.11,21.12,49400.0,18.5625,18.5713,18.4925,18.5012,49400.0
2015-03-13 11:30:00,21.12,21.16,21.1,21.14,52000.0,18.5012,18.5363,18.4837,18.5187,52000.0
2015-03-13 11:40:00,21.13,21.13,21.06,21.09,52000.0,18.51,18.51,18.4487,18.4749,52000.0
2015-03-13 11:50:00,21.09,21.1,21.05,21.09,58800.0,18.4749,18.4837,18.4399,18.4749,58800.0
2015-03-13 12:00:00,21.09,21.1,21.05,21.06,69300.0,18.4749,18.4837,18.4399,18.4487,69300.0
2015-03-13 12:10:00,21.06,21.08,21.01,21.03,94000.0,18.4487,18.4662,18.4049,18.4224,94000.0
2015-03-13 12:20:00,21.04,21.08,21.03,21.05,53600.0,18.4311,18.4662,18.4224,18.4399,53600.0
2015-03-13 12:30:00,21.06,21.17,21.05,21.12,101000.0,18.4487,18.545,18.4399,18.5012,101000.0
2015-03-13 12:40:00,21.12,21.16,21.11,21.14,62100.0,18.5012,18.5363,18.4925,18.5187,62100.0
2015-03-13 12:50:00,21.13,21.14,21.1,21.13,31500.0,18.51,18.5187,18.4837,18.51,31500.0
2015-03-13 13:00:00,21.13,21.14,21.08,21.09,43800.0,18.51,18.5187,18.4662,18.4749,43800.0
2015-03-13 13:10:00,21.09,21.09,21.04,21.05,59500.0,18.4749,18.4749,18.4311,18.4399,59500.0
2015-03-13 13:20:00,21.05,21.08,21.04,21.07,80300.0,18.4399,18.4662,18.4311,18.4574,80300.0
2015-03-13 13:30:00,21.07,21.12,21.06,21.1,75500.0,18.4574,18.5012,18.4487,18.4837,75500.0
2015-03-13 13:40:00,21.09,21.14,21.09,21.14,78000.0,18.4749,18.5187,18.4749,18.5187,78000.0
2015-03-13 13:50:00,21.14,21.17,21.09,21.1,45800.0,18.5187,18.545,18.4749,18.4837,45800.0
2015-03-13 14:00:00,21.1,21.1,21.05,21.05,55000.0,18.4837,18.4837,18.4399,18.4399,55000.0
2015-03-13 14:10:00,21.04,21.07,21.03,21.05,84300.0,18.4311,18.4574,18.4224,18.4399,84300.0
2015-03-13 14:20:00,21.06,21.06,21.02,21.05,51400.0,18.4487,18.4487,18.4136,18.4399,51400.0
2015-03-13 14:30:00,21.05,21.06,21.02,21.02,38300.0,18.4399,18.4487,18.4136,18.4136,38300.0
2015-03-13 14:40:00,21.01,21.03,21.0,21.01,53600.0,18.4049,18.4224,18.3961,18.4049,53600.0
2015-03-13 14:50:00,21.02,21.03,20.97,21.02,88900.0,18.4136,18.4224,18.3698,18.4136,88900.0
2015-03-13 15:00:00,21.02,21.04,21.0,21.01,57600.0,18.4136,18.4311,18.3961,18.4049,57600.0
2015-03-13 15:10:00,21.02,21.04,20.99,21.04,86100.0,18.4136,18.4311,18.3873,18.4311,86100.0
2015-03-13 15:20:00,21.04,21.1,21.02,21.09,64200.0,18.4311,18.4837,18.4136,18.4749,64200.0
2015-03-13 15:30:00,21.09,21.09,21.04,21.08,90300.0,18.4749,18.4749,18.4311,18.4662,90300.0
2015-03-13 15:40:00,21.08,21.1,21.04,21.05,274900.0,18.4662,18.4837,18.4311,18.4399,274900.0
2015-03-13 15:50:00,21.05,21.08,21.04,21.06,585500.0,18.4399,18.4662,18.4311,18.4487,585500.0
2015-03-16 09:30:00,21.17,21.22,21.08,21.2,85600.0,18.545,18.5888,18.4662,18.5713,85600.0
2015-03-16 09:40:00,21.2,21.27,21.15,21.24,48900.0,18.5713,18.6326,18.5275,18.6063,48900.0
2015-03-16 09:50:00,21.25,21.35,21.22,21.24,103500.0,18.6151,18.7027,18.5888,18.6063,103500.0
2015-03-16 10:00:00,21.23,21.23,21.0,21.03,207200.0,18.5976,18.5976,18.3961,18.4224,207200.0
2015-03-16 10:10:00,21.04,21.25,21.04,21.25,68100.0,18.4311,18.6151,18.4311,18.6151,68100.0
2015-03-16 10:20:00,21.25,21.28,21.16,21.16,58900.0,18.6151,18.6414,18.5363,18.5363,58900.0
2015-03-16 10:30:00,21.17,21.23,21.16,21.19,40200.0,18.545,18.5976,18.5363,18.5625,40200.0
2015-03-16 10:40:00,21.19,21.23,21.18,21.2,34900.0,18.5625,18.5976,18.5538,18.5713,34900.0
2015-03-16 10:50:00,21.2,21.21,21.18,21.2,27700.0,18.5713,18.5801,18.5538,18.5713,27700.0
2015-03-16 11:00:00,21.21,21.21,21.16,21.18,30200.0,18.5801,18.5801,18.5363,18.5538,30200.0
2015-03-16 11:10:00,21.18,21.19,21.14,21.16,25900.0,18.5538,18.5625,18.5187,18.5363,25900.0
2015-03-16 11:20:00,21.16,21.17,21.11,21.12,64000.0,18.5363,18.545,18.4925,18.5012,64000.0
2015-03-16 11:30:00,21.13,21.15,21.11,21.11,44400.0,18.51,18.5275,18.4925,18.4925,44400.0
2015-03-16 11:40:00,21.11,21.16,21.11,21.16,32500.0,18.4925,18.5363,18.4925,18.5363,32500.0
2015-03-16 11:50:00,21.16,21.16,21.11,21.12,33200.0,18.5363,18.5363,18.4925,18.5012,33200.0
2015-03-16 12:00:00,21.13,21.13,21.12,21.12,20500.0,18.51,18.51,18.5012,18.5012,20500.0
2015-03-16 12:10:00,21.12,21.13,21.09,21.09,35900.0,18.5012,18.51,18.4749,18.4749,35900.0
2015-03-16 12:20:00,21.1,21.1,21.03,21.06,45300.0,18.4837,18.4837,18.4224,18.4487,45300.0
2015-03-16 12:30:00,21.06,21.07,21.04,21.06,35400.0,18.4487,18.4574,18.4311,18.4487,35400.0
2015-03-16 12:40:00,21.07,21.07,21.04,21.05,21300.0,18.4574,18.4574,18.4311,18.4399,21300.0
2015-03-16 12:50:00,21.05,21.08,21.04,21.04,39100.0,18.4399,18.4662,18.4311,18.4311,39100.0
2015-03-16 13:00:00,21.04,21.04,21.0,21.04,27500.0,18.4311,18.4311,18.3961,18.4311,27500.0
2015-03-16 13:10:00,21.03,21.07,21.03,21.07,31600.0,18.4224,18.4574,18.4224,18.4574,31600.0
2015-03-16 13:20:00,21.07,21.08,21.06,21.06,16000.0,18.4574,18.4662,18.4487,18.4487,16000.0
2015-03-16 13:30:00,21.07,21.1,21.06,21.1,39500.0,18.4574,18.4837,18.4487,18.4837,39500.0
2015-03-16 13:40:00,21.1,21.1,21.05,21.05,39000.0,18.4837,18.4837,18.4399,18.4399,39000.0
2015-03-16 13:50:00,21.06,21.06,21.04,21.05,18100.0,18.4487,18.4487,18.4311,18.4399,18100.0
2015-03-16 14:00:00,21.05,21.06,21.03,21.03,64100.0,18.4399,18.4487,18.4224,18.4224,64100.0
2015-03-16 14:10:00,21.03,21.03,21.0,21.01,42000.0,18.4224,18.4224,18.3961,18.4049,42000.0
2015-03-16 14:20:00,21.02,21.02,20.99,20.99,35900.0,18.4136,18.4136,18.3873,18.3873,35900.0
2015-03-16 14:30:00,20.99,21.0,20.95,20.98,71400.0,18.3873,18.3961,18.3523,18.3786,71400.0
2015-03-16 14:40:00,20.99,21.01,20.97,21.01,38400.0,18.3873,18.4049,18.3698,18.4049,38400.0
2015-03-16 14:50:00,21.0,21.04,21.0,21.04,47400.0,18.3961,18.4311,18.3961,18.4311,47400.0
2015-03-16 15:00:00,21.04,21.06,21.04,21.06,114700.0,18.4311,18.4487,18.4311,18.4487,114700.0
2015-03-16 15:10:00,21.06,21.07,21.04,21.07,97300.0,18.4487,18.4574,18.4311,18.4574,97300.0
2015-03-16 15:20:00,21.07,21.07,21.01,21.02,204000.0,18.4574,18.4574,18.4049,18.4136,204000.0
2015-03-16 15:30:00,21.02,21.07,21.02,21.03,218600.0,18.4136,18.4574,18.4136,18.4224,218600.0
2015-03-16 15:40:00,21.04,21.06,21.01,21.05,249400.0,18.4311,18.4487,18.4049,18.4399,249400.0
2015-03-16 15:50:00,21.05,21.1,21.03,21.09,377400.0,18.4399,18.4837,18.4224,18.4749,377400.0
2015-03-17 09:30:00,20.98,21.0,20.77,20.82,92800.0,18.3786,18.3961,18.1946,18.2384,92800.0
2015-03-17 09:40:00,20.83,20.88,20.75,20.75,104400.0,18.2472,18.291,18.1771,18.1771,104400.0
2015-03-17 09:50:00,20.75,20.77,20.59,20.72,281800.0,18.1771,18.1946,18.0369,18.1508,281800.0
2015-03-17 10:00:00,20.71,20.82,20.71,20.8,58600.0,18.1421,18.2384,18.1421,18.2209,58600.0
2015-03-17 10:10:00,20.81,20.9,20.79,20.9,204900.0,18.2297,18.3085,18.2121,18.3085,204900.0
2015-03-17 10:20:00,20.9,20.93,20.89,20.91,97600.0,18.3085,18.3348,18.2997,18.3173,97600.0
2015-03-17 10:30:00,20.92,20.93,20.85,20.88,135200.0,18.326,18.3348,18.2647,18.291,135200.0
2015-03-17 10:40:00,20.89,20.9,20.84,20.89,63500.0,18.2997,18.3085,18.2559,18.2997,63500.0
2015-03-17 10:50:00,20.9,20.98,20.88,20.95,66100.0,18.3085,18.3786,18.291,18.3523,66100.0
2015-03-17 11:00:00,20.95,20.95,20.85,20.92,147900.0,18.3523,18.3523,18.2647,18.326,147900.0
2015-03-17 11:10:00,20.93,20.95,20.86,20.87,65400.0,18.3348,18.3523,18.2735,18.2822,65400.0
2015-03-17 11:20:00,20.86,20.92,20.85,20.92,48700.0,18.2735,18.326,18.2647,18.326,48700.0
2015-03-17 11:30:00,20.92,20.93,20.88,20.88,65200.0,18.326,18.3348,18.291,18.291,65200.0
2015-03-17 11:40:00,20.88,20.92,20.85,20.89,100600.0,18.291,18.326,18.2647,18.2997,100600.0
2015-03-17 11:50:00,20.89,20.9,20.85,20.87,103900.0,18.2997,18.3085,18.2647,18.2822,103900.0
2015-03-17 12:00:00,20.87,20.88,20.82,20.87,62500.0,18.2822,18.291,18.2384,18.2822,62500.0
2015-03-17 12:10:00,20.86,20.87,20.81,20.86,63200.0,18.2735,18.2822,18.2297,18.2735,63200.0
2015-03-17 12:20:00,20.85,20.88,20.82,20.85,52000.0,18.2647,18.291,18.2384,18.2647,52000.0
2015-03-17 12:30:00,20.84,20.87,20.81,20.87,65400.0,18.2559,18.2822,18.2297,18.2822,65400.0
2015-03-17 12:40:00,20.87,20.88,20.85,20.85,56600.0,18.2822,18.291,18.2647,18.2647,56600.0
2015-03-17 12:50:00,20.86,20.86,20.8,20.81,109000.0,18.2735,18.2735,18.2209,18.2297,109000.0
2015-03-17 13:00:00,20.81,20.85,20.79,20.84,53500.0,18.2297,18.2647,18.2121,18.2559,53500.0
2015-03-17 13:10:00,20.84,20.85,20.79,20.81,74100.0,18.2559,18.2647,18.2121,18.2297,74100.0
2015-03-17 13:20:00,20.81,20.86,20.81,20.84,69600.0,18.2297,18.2735,18.2297,18.2559,69600.0
2015-03-17 13:30:00,20.84,20.86,20.78,20.78,71100.0,18.2559,18.2735,18.2034,18.2034,71100.0
2015-03-17 13:40:00,20.79,20.8,20.78,20.79,74700.0,18.2121,18.2209,18.2034,18.2121,74700.0
2015-03-17 13:50:00,20.8,20.89,20.8,20.89,276600.0,18.2209,18.2997,18.2209,18.2997,276600.0
2015-03-17 14:00:00,20.89,20.9,20.84,20.85,152400.0,18.2997,18.3085,18.2559,18.2647,152400.0
2015-03-17 14:10:00,20.84,20.87,20.84,20.87,99500.0,18.2559,18.2822,18.2559,18.2822,99500.0
2015-03-17 14:20:00,20.86,20.92,20.84,20.88,782100.0,18.2735,18.326,18.2559,18.291,782100.0
2015-03-17 14:30:00,20.87,20.91,20.85,20.88,108200.0,18.2822,18.3173,18.2647,18.291,108200.0
2015-03-17 14:40:00,20.87,20.89,20.83,20.86,96000.0,18.2822,18.2997,18.2472,18.2735,96000.0
2015-03-17 14:50:00,20.86,20.87,20.82,20.84,73900.0,18.2735,18.2822,18.2384,18.2559,73900.0
2015-03-17 15:00:00,20.84,20.89,20.83,20.89,72700.0,18.2559,18.2997,18.2472,18.2997,72700.0
2015-03-17 15:10:00,20.89,20.91,20.88,20.89,87700.0,18.2997,18.3173,18.291,18.2997,87700.0
2015-03-17 15:20:00,20.89,20.93,20.87,20.91,209700.0,18.2997,18.3348,18.2822,18.3173,209700.0
2015-03-17 15:30:00,20.92,20.95,20.91,20.92,99100.0,18.326,18.3523,18.3173,18.326,99100.0
2015-03-17 15:40:00,20.92,20.96,20.9,20.96,154800.0,18.326,18.3611,18.3085,18.3611,154800.0
2015-03-17 15:50:00,20.95,20.96,20.93,20.95,374200.0,18.3523,18.3611,18.3348,18.3523,374200.0
2015-03-18 09:30:00,20.99,21.0,20.71,20.75,157000.0,18.3873,18.3961,18.1421,18.1771,157000.0
2015-03-18 09:40:00,20.76,20.79,20.68,20.78,98100.0,18.1859,18.2121,18.1158,18.2034,98100.0
2015-03-18 09:50:00,20.77,20.8,20.66,20.71,81200.0,18.1946,18.2209,18.0983,18.1421,81200.0
2015-03-18 10:00:00,20.72,20.78,20.72,20.77,65500.0,18.1508,18.2034,18.1508,18.1946,65500.0
2015-03-18 10:10:00,20.76,20.81,20.75,20.8,54700.0,18.1859,18.2297,18.1771,18.2209,54700.0
2015-03-18 10:20:00,20.8,20.89,20.8,20.86,55900.0,18.2209,18.2997,18.2209,18.2735,55900.0
2015-03-18 10:30:00,20.87,20.87,20.81,20.87,53200.0,18.2822,18.2822,18.2297,18.2822,53200.0
2015-03-18 10:40:00,20.88,20.99,20.87,20.98,75800.0,18.291,18.3873,18.2822,18.3786,75800.0
2015-03-18 10:50:00,20.97,20.97,20.88,20.94,85200.0,18.3698,18.3698,18.291,18.3435,85200.0
2015-03-18 11:00:00,20.93,20.93,20.84,20.86,50600.0,18.3348,18.3348,18.2559,18.2735,50600.0
2015-03-18 11:10:00,20.86,20.88,20.83,20.88,43800.0,18.2735,18.291,18.2472,18.291,43800.0
2015-03-18 11:20:00,20.89,20.91,20.86,20.89,32500.0,18.2997,18.3173,18.2735,18.2997,32500.0
2015-03-18 11:30:00,20.88,20.93,20.88,20.93,37000.0,18.291,18.3348,18.291,18.3348,37000.0
2015-03-18 11:40:00,20.93,20.96,20.89,20.89,54200.0,18.3348,18.3611,18.2997,18.2997,54200.0
2015-03-18 11:50:00,20.9,20.93,20.87,20.92,42100.0,18.3085,18.3348,18.2822,18.326,42100.0
2015-03-18 12:00:00,20.91,20.93,20.88,20.89,28500.0,18.3173,18.3348,18.291,18.2997,28500.0
2015-03-18 12:10:00,20.88,20.94,20.87,20.94,76400.0,18.291,18.3435,18.2822,18.3435,76400.0
2015-03-18 12:20:00,20.94,20.94,20.89,20.89,26200.0,18.3435,18.3435,18.2997,18.2997,26200.0
2015-03-18 12:30:00,20.89,20.92,20.86,20.91,48900.0,18.2997,18.326,18.2735,18.3173,48900.0
2015-03-18 12:40:00,20.91,20.91,20.86,20.87,37700.0,18.3173,18.3173,18.2735,18.2822,37700.0
2015-03-18 12:50:00,20.86,20.87,20.83,20.84,36600.0,18.2735,18.2822,18.2472,18.2559,36600.0
2015-03-18 13:00:00,20.85,20.88,20.83,20.85,41800.0,18.2647,18.291,18.2472,18.2647,41800.0
2015-03-18 13:10:00,20.85,20.89,20.84,20.88,34100.0,18.2647,18.2997,18.2559,18.291,34100.0
2015-03-18 13:20:00,20.88,20.92,20.87,20.91,37900.0,18.291,18.326,18.2822,18.3173,37900.0
2015-03-18 13:30:00,20.91,20.95,20.89,20.91,39800.0,18.3173,18.3523,18.2997,18.3173,39800.0
2015-03-18 13:40:00,20.91,20.95,20.9,20.91,46900.0,18.3173,18.3523,18.3085,18.3173,46900.0
2015-03-18 13:50:00,20.91,20.97,20.89,20.96,70700.0,18.3173,18.3698,18.2997,18.3611,70700.0
2015-03-18 14:00:00,20.98,21.28,20.93,21.24,207600.0,18.3786,18.6414,18.3348,18.6063,207600.0
2015-03-18 14:10:00,21.25,21.41,21.25,21.37,332400.0,18.6151,18.7553,18.6151,18.7202,332400.0
2015-03-18 14:20:00,21.37,21.37,21.29,21.32,191700.0,18.7202,18.7202,18.6501,18.6764,191700.0
2015-03-18 14:30:00,21.32,21.38,21.32,21.35,143300.0,18.6764,18.729,18.6764,18.7027,143300.0
2015-03-18 14:40:00,21.35,21.39,21.31,21.32,129300.0,18.7027,18.7377,18.6677,18.6764,129300.0
2015-03-18 14:50:00,21.32,21.38,21.32,21.33,170500.0,18.6764,18.729,18.6764,18.6852,170500.0
2015-03-18 15:00:00,21.33,21.41,21.29,21.4,251300.0,18.6852,18.7553,18.6501,18.7465,251300.0
2015-03-18 15:10:00,21.4,21.47,21.37,21.4,384300.0,18.7465,18.8078,18.7202,18.7465,384300.0
2015-03-18 15:20:00,21.41,21.42,21.3,21.3,344100.0,18.7553,18.764,18.6589,18.6589,344100.0
2015-03-18 15:30:00,21.3,21.32,21.26,21.28,274600.0,18.6589,18.6764,18.6239,18.6414,274600.0
2015-03-18 15:40:00,21.27,21.3,21.23,21.28,360300.0,18.6326,18.6589,18.5976,18.6414,360300.0
2015-03-18 15:50:00,21.28,21.34,21.27,21.33,845400.0,18.6414,18.6939,18.6326,18.6852,845400.0
2015-03-19 09:30:00,21.5,21.63,21.43,21.58,160300.0,18.8341,18.948,18.7728,18.9042,160300.0
2015-03-19 09:40:00,21.58,21.6,21.43,21.5,104500.0,18.9042,18.9217,18.7728,18.8341,104500.0
2015-03-19 09:50:00,21.49,21.62,21.45,21.56,114900.0,18.8253,18.9392,18.7903,18.8867,114900.0
2015-03-19 10:00:00,21.56,21.69,21.5,21.5,210300.0,18.8867,19.0005,18.8341,18.8341,210300.0
2015-03-19 10:10:00,21.5,21.55,21.45,21.5,88000.0,18.8341,18.8779,18.7903,18.8341,88000.0
2015-03-19 10:20:00,21.5,21.55,21.5,21.54,68400.0,18.8341,18.8779,18.8341,18.8691,68400.0
2015-03-19 10:30:00,21.54,21.55,21.46,21.52,75100.0,18.8691,18.8779,18.7991,18.8516,75100.0
2015-03-19 10:40:00,21.51,21.54,21.5,21.52,45000.0,18.8429,18.8691,18.8341,18.8516,45000.0
2015-03-19 10:50:00,21.53,21.66,21.52,21.66,93600.0,18.8604,18.9743,18.8516,18.9743,93600.0
2015-03-19 11:00:00,21.66,21.66,21.49,21.5,76900.0,18.9743,18.9743,18.8253,18.8341,76900.0
2015-03-19 11:10:00,21.5,21.57,21.5,21.55,68800.0,18.8341,18.8954,18.8341,18.8779,68800.0
2015-03-19 11:20:00,21.55,21.56,21.44,21.47,98700.0,18.8779,18.8867,18.7815,18.8078,98700.0
2015-03-19 11:30:00,21.47,21.48,21.29,21.29,89300.0,18.8078,18.8166,18.6501,18.6501,89300.0
2015-03-19 11:40:00,21.3,21.31,21.18,21.24,178000.0,18.6589,18.6677,18.5538,18.6063,178000.0
2015-03-19 11:50:00,21.25,21.31,21.24,21.29,29600.0,18.6151,18.6677,18.6063,18.6501,29600.0
2015-03-19 12:00:00,21.28,21.33,21.27,21.33,34800.0,18.6414,18.6852,18.6326,18.6852,34800.0
2015-03-19 12:10:00,21.33,21.34,21.28,21.3,33400.0,18.6852,18.6939,18.6414,18.6589,33400.0
2015-03-19 12:20:00,21.3,21.31,21.27,21.3,23500.0,18.6589,18.6677,18.6326,18.6589,23500.0
2015-03-19 12:30:00,21.3,21.31,21.22,21.23,28700.0,18.6589,18.6677,18.5888,18.5976,28700.0
2015-03-19 12:40:00,21.23,21.26,21.21,21.23,40300.0,18.5976,18.6239,18.5801,18.5976,40300.0
2015-03-19 12:50:00,21.23,21.23,21.18,21.18,33500.0,18.5976,18.5976,18.5538,18.5538,33500.0
2015-03-19 13:00:00,21.18,21.22,21.11,21.12,69200.0,18.5538,18.5888,18.4925,18.5012,69200.0
2015-03-19 13:10:00,21.13,21.19,21.12,21.19,39800.0,18.51,18.5625,18.5012,18.5625,39800.0
2015-03-19 13:20:00,21.19,21.21,21.15,21.19,21300.0,18.5625,18.5801,18.5275,18.5625,21300.0
2015-03-19 13:30:00,21.19,21.19,21.15,21.18,21800.0,18.5625,18.5625,18.5275,18.5538,21800.0
2015-03-19 13:40:00,21.18,21.2,21.16,21.18,46100.0,18.5538,18.5713,18.5363,18.5538,46100.0
2015-03-19 13:50:00,21.18,21.19,21.12,21.13,42900.0,18.5538,18.5625,18.5012,18.51,42900.0
2015-03-19 14:00:00,21.12,21.16,21.11,21.15,37500.0,18.5012,18.5363,18.4925,18.5275,37500.0
2015-03-19 14:10:00,21.16,21.19,21.16,21.19,54300.0,18.5363,18.5625,18.5363,18.5625,54300.0
2015-03-19 14:20:00,21.19,21.21,21.18,21.2,79800.0,18.5625,18.5801,18.5538,18.5713,79800.0
2015-03-19 14:30:00,21.2,21.21,21.19,21.19,52200.0,18.5713,18.5801,18.5625,18.5625,52200.0
2015-03-19 14:40:00,21.19,21.22,21.18,21.2,38100.0,18.5625,18.5888,18.5538,18.5713,38100.0
2015-03-19 14:50:00,21.19,21.22,21.18,21.22,51800.0,18.5625,18.5888,18.5538,18.5888,51800.0
2015-03-19 15:00:00,21.22,21.27,21.21,21.25,83700.0,18.5888,18.6326,18.5801,18.6151,83700.0
2015-03-19 15:10:00,21.25,21.28,21.25,21.28,36500.0,18.6151,18.6414,18.6151,18.6414,36500.0
2015-03-19 15:20:00,21.27,21.33,21.26,21.32,105400.0,18.6326,18.6852,18.6239,18.6764,105400.0
2015-03-19 15:30:00,21.32,21.4,21.32,21.36,171100.0,18.6764,18.7465,18.6764,18.7115,171100.0
2015-03-19 15:40:00,21.37,21.37,21.3,21.37,214400.0,18.7202,18.7202,18.6589,18.7202,214400.0
2015-03-19 15:50:00,21.36,21.4,21.36,21.38,481900.0,18.7115,18.7465,18.7115,18.729,481900.0
2015-03-20 09:30:00,21.58,21.81,21.56,21.78,521500.0,18.9042,19.1057,18.8867,19.0794,521500.0
2015-03-20 09:40:00,21.79,21.85,21.68,21.76,153100.0,19.0881,19.1407,18.9918,19.0619,153100.0
2015-03-20 09:50:00,21.77,21.81,21.6,21.65,82500.0,19.0706,19.1057,18.9217,18.9655,82500.0
2015-03-20 10:00:00,21.65,21.68,21.59,21.65,65900.0,18.9655,18.9918,18.9129,18.9655,65900.0
2015-03-20 10:10:00,21.66,21.75,21.65,21.7,69600.0,18.9743,19.0531,18.9655,19.0093,69600.0
2015-03-20 10:20:00,21.7,21.8,21.68,21.75,72900.0,19.0093,19.0969,18.9918,19.0531,72900.0
2015-03-20 10:30:00,21.75,21.85,21.74,21.84,59800.0,19.0531,19.1407,19.0443,19.1319,59800.0
2015-03-20 10:40:00,21.84,21.85,21.77,21.8,56600.0,19.1319,19.1407,19.0706,19.0969,56600.0
2015-03-20 10:50:00,21.8,21.84,21.79,21.82,58600.0,19.0969,19.1319,19.0881,19.1144,58600.0
2015-03-20 11:00:00,21.83,21.86,21.82,21.86,54500.0,19.1232,19.1495,19.1144,19.1495,54500.0
2015-03-20 11:10:00,21.86,21.99,21.85,21.89,107300.0,19.1495,19.2633,19.1407,19.1757,107300.0
2015-03-20 11:20:00,21.89,21.96,21.89,21.96,62200.0,19.1757,19.2371,19.1757,19.2371,62200.0
2015-03-20 11:30:00,21.95,21.99,21.92,21.98,97700.0,19.2283,19.2633,19.202,19.2546,97700.0
2015-03-20 11:40:00,21.99,22.13,21.96,22.0,167300.0,19.2633,19.386,19.2371,19.2721,167300.0
2015-03-20 11:50:00,22.0,22.06,21.95,22.05,77100.0,19.2721,19.3247,19.2283,19.3159,77100.0
2015-03-20 12:00:00,22.04,22.14,22.02,22.02,131100.0,19.3071,19.3947,19.2896,19.2896,131100.0
2015-03-20 12:10:00,22.01,22.07,21.99,22.03,127200.0,19.2809,19.3334,19.2633,19.2984,127200.0
2015-03-20 12:20:00,22.02,22.07,22.0,22.03,51800.0,19.2896,19.3334,19.2721,19.2984,51800.0
2015-03-20 12:30:00,22.03,22.06,22.02,22.04,43500.0,19.2984,19.3247,19.2896,19.3071,43500.0
2015-03-20 12:40:00,22.04,22.05,21.99,22.01,75700.0,19.3071,19.3159,19.2633,19.2809,75700.0
2015-03-20 12:50:00,22.01,22.04,21.98,21.99,55400.0,19.2809,19.3071,19.2546,19.2633,55400.0
2015-03-20 13:00:00,21.98,21.99,21.94,21.98,123900.0,19.2546,19.2633,19.2195,19.2546,123900.0
2015-03-20 13:10:00,21.97,21.98,21.94,21.96,72600.0,19.2458,19.2546,19.2195,19.2371,72600.0
2015-03-20 13:20:00,21.96,21.96,21.91,21.91,39300.0,19.2371,19.2371,19.1933,19.1933,39300.0
2015-03-20 13:30:00,21.9,21.92,21.87,21.91,67500.0,19.1845,19.202,19.1582,19.1933,67500.0
2015-03-20 13:40:00,21.91,21.91,21.89,21.91,23100.0,19.1933,19.1933,19.1757,19.1933,23100.0
2015-03-20 13:50:00,21.9,21.91,21.87,21.87,56100.0,19.1845,19.1933,19.1582,19.1582,56100.0
2015-03-20 14:00:00,21.87,21.88,21.85,21.86,58100.0,19.1582,19.167,19.1407,19.1495,58100.0
2015-03-20 14:10:00,21.86,21.87,21.79,21.85,209800.0,19.1495,19.1582,19.0881,19.1407,209800.0
2015-03-20 14:20:00,21.85,21.86,21.82,21.85,34000.0,19.1407,19.1495,19.1144,19.1407,34000.0
2015-03-20 14:30:00,21.84,21.87,21.81,21.86,47800.0,19.1319,19.1582,19.1057,19.1495,47800.0
2015-03-20 14:40:00,21.86,21.86,21.84,21.85,26100.0,19.1495,19.1495,19.1319,19.1407,26100.0
2015-03-20 14:50:00,21.85,21.87,21.84,21.86,73000.0,19.1407,19.1582,19.1319,19.1495,73000.0
2015-03-20 15:00:00,21.86,21.88,21.86,21.87,63600.0,19.1495,19.167,19.1495,19.1582,63600.0
2015-03-20 15:10:00,21.88,21.88,21.86,21.86,45200.0,19.167,19.167,19.1495,19.1495,45200.0
2015-03-20 15:20:00,21.86,21.86,21.83,21.84,65500.0,19.1495,19.1495,19.1232,19.1319,65500.0
2015-03-20 15:30:00,21.84,21.87,21.83,21.87,125900.0,19.1319,19.1582,19.1232,19.1582,125900.0
2015-03-20 15:40:00,21.87,21.87,21.82,21.83,147400.0,19.1582,19.1582,19.1144,19.1232,147400.0
2015-03-20 15:50:00,21.83,21.86,21.75,21.78,598500.0,19.1232,19.1495,19.0531,19.0794,598500.0
2015-03-23 09:30:00,21.76,21.78,21.67,21.72,83700.0,19.0619,19.0794,18.983,19.0268,83700.0
2015-03-23 09:40:00,21.72,21.77,21.69,21.74,92600.0,19.0268,19.0706,19.0005,19.0443,92600.0
2015-03-23 09:50:00,21.74,21.81,21.68,21.81,33000.0,19.0443,19.1057,18.9918,19.1057,33000.0
2015-03-23 10:00:00,21.82,21.89,21.82,21.88,47900.0,19.1144,19.1757,19.1144,19.167,47900.0
2015-03-23 10:10:00,21.88,21.89,21.83,21.86,51300.0,19.167,19.1757,19.1232,19.1495,51300.0
2015-03-23 10:20:00,21.86,21.93,21.86,21.89,51700.0,19.1495,19.2108,19.1495,19.1757,51700.0
2015-03-23 10:30:00,21.89,21.9,21.85,21.88,38700.0,19.1757,19.1845,19.1407,19.167,38700.0
2015-03-23 10:40:00,21.89,21.91,21.87,21.87,36500.0,19.1757,19.1933,19.1582,19.1582,36500.0
2015-03-23 10:50:00,21.88,21.93,21.88,21.92,31700.0,19.167,19.2108,19.167,19.202,31700.0
2015-03-23 11:00:00,21.93,21.97,21.92,21.96,41000.0,19.2108,19.2458,19.202,19.2371,41000.0
2015-03-23 11:10:00,21.95,21.96,21.91,21.91,39900.0,19.2283,19.2371,19.1933,19.1933,39900.0
2015-03-23 11:20:00,21.91,21.93,21.85,21.85,43500.0,19.1933,19.2108,19.1407,19.1407,43500.0
2015-03-23 11:30:00,21.86,21.89,21.85,21.89,27100.0,19.1495,19.1757,19.1407,19.1757,27100.0
2015-03-23 11:40:00,21.88,21.89,21.84,21.86,60700.0,19.167,19.1757,19.1319,19.1495,60700.0
2015-03-23 11:50:00,21.86,21.9,21.84,21.89,29500.0,19.1495,19.1845,19.1319,19.1757,29500.0
2015-03-23 12:00:00,21.88,21.89,21.86,21.87,22000.0,19.167,19.1757,19.1495,19.1582,22000.0
2015-03-23 12:10:00,21.86,21.88,21.83,21.84,13100.0,19.1495,19.167,19.1232,19.1319,13100.0
2015-03-23 12:20:00,21.84,21.87,21.83,21.85,26900.0,19.1319,19.1582,19.1232,19.1407,26900.0
2015-03-23 12:30:00,21.85,21.87,21.83,21.87,35800.0,19.1407,19.1582,19.1232,19.1582,35800.0
2015-03-23 12:40:00,21.87,21.89,21.81,21.82,13700.0,19.1582,19.1757,19.1057,19.1144,13700.0
2015-03-23 12:50:00,21.82,21.83,21.79,21.82,33600.0,19.1144,19.1232,19.0881,19.1144,33600.0
2015-03-23 13:00:00,21.82,21.82,21.78,21.8,30800.0,19.1144,19.1144,19.0794,19.0969,30800.0
2015-03-23 13:10:00,21.8,21.8,21.75,21.75,62800.0,19.0969,19.0969,19.0531,19.0531,62800.0
2015-03-23 13:20:00,21.75,21.76,21.75,21.76,86700.0,19.0531,19.0619,19.0531,19.0619,86700.0
2015-03-23 13:30:00,21.76,21.76,21.7,21.71,144700.0,19.0619,19.0619,19.0093,19.0181,144700.0
2015-03-23 13:40:00,21.71,21.71,21.68,21.69,37700.0,19.0181,19.0181,18.9918,19.0005,37700.0
2015-03-23 13:50:00,21.7,21.71,21.69,21.7,49700.0,19.0093,19.0181,19.0005,19.0093,49700.0
2015-03-23 14:00:00,21.7,21.72,21.68,21.71,64800.0,19.0093,19.0268,18.9918,19.0181,64800.0
2015-03-23 14:10:00,21.71,21.73,21.7,21.71,43500.0,19.0181,19.0356,19.0093,19.0181,43500.0
2015-03-23 14:20:00,21.71,21.73,21.68,21.68,71600.0,19.0181,19.0356,18.9918,18.9918,71600.0
2015-03-23 14:30:00,21.68,21.68,21.61,21.61,54000.0,18.9918,18.9918,18.9305,18.9305,54000.0
2015-03-23 14:40:00,21.61,21.66,21.58,21.65,84900.0,18.9305,18.9743,18.9042,18.9655,84900.0
2015-03-23 14:50:00,21.66,21.67,21.63,21.65,60100.0,18.9743,18.983,18.948,18.9655,60100.0
2015-03-23 15:00:00,21.65,21.67,21.64,21.65,75000.0,18.9655,18.983,18.9567,18.9655,75000.0
2015-03-23 15:10:00,21.65,21.65,21.6,21.62,58500.0,18.9655,18.9655,18.9217,18.9392,58500.0
2015-03-23 15:20:00,21.62,21.63,21.61,21.61,63600.0,18.9392,18.948,18.9305,18.9305,63600.0
2015-03-23 15:30:00,21.61,21.62,21.61,21.62,79100.0,18.9305,18.9392,18.9305,18.9392,79100.0
2015-03-23 15:40:00,21.62,21.62,21.58,21.61,290200.0,18.9392,18.9392,18.9042,18.9305,290200.0
2015-03-23 15:50:00,21.6,21.61,21.54,21.55,376200.0,18.9217,18.9305,18.8691,18.8779,376200.0
2015-03-24 09:30:00,21.56,21.62,21.49,21.51,114200.0,18.8867,18.9392,18.8253,18.8429,114200.0
2015-03-24 09:40:00,21.5,21.53,21.35,21.46,190300.0,18.8341,18.8604,18.7027,18.7991,190300.0
2015-03-24 09:50:00,21.47,21.56,21.47,21.53,97800.0,18.8078,18.8867,18.8078,18.8604,97800.0
2015-03-24 10:00:00,21.54,21.95,21.53,21.89,524000.0,18.8691,19.2283,18.8604,19.1757,524000.0
2015-03-24 10:10:00,21.9,21.92,21.8,21.9,118800.0,19.1845,19.202,19.0969,19.1845,118800.0
2015-03-24 10:20:00,21.9,21.99,21.89,21.89,318300.0,19.1845,19.2633,19.1757,19.1757,318300.0
2015-03-24 10:30:00,21.9,22.06,21.9,22.05,174200.0,19.1845,19.3247,19.1845,19.3159,174200.0
2015-03-24 10:40:00,22.05,22.06,22.0,22.04,216900.0,19.3159,19.3247,19.2721,19.3071,216900.0
2015-03-24 10:50:00,22.04,22.11,22.04,22.08,228500.0,19.3071,19.3685,19.3071,19.3422,228500.0
2015-03-24 11:00:00,22.09,22.16,22.06,22.13,104100.0,19.3509,19.4123,19.3247,19.386,104100.0
2015-03-24 11:10:00,22.13,22.2,22.12,22.2,124100.0,19.386,19.4473,19.3772,19.4473,124100.0
2015-03-24 11:20:00,22.2,22.3,22.18,22.28,153400.0,19.4473,19.5349,19.4298,19.5174,153400.0
2015-03-24 11:30:00,22.28,22.28,22.17,22.17,133400.0,19.5174,19.5174,19.421,19.421,133400.0
2015-03-24 11:40:00,22.18,22.19,22.12,22.13,111500.0,19.4298,19.4385,19.3772,19.386,111500.0
2015-03-24 11:50:00,22.14,22.2,22.13,22.2,105000.0,19.3947,19.4473,19.386,19.4473,105000.0
2015-03-24 12:00:00,22.19,22.2,22.18,22.2,24600.0,19.4385,19.4473,19.4298,19.4473,24600.0
2015-03-24 12:10:00,22.19,22.22,22.14,22.14,70500.0,19.4385,19.4648,19.3947,19.3947,70500.0
2015-03-24 12:20:00,22.14,22.15,22.1,22.1,51700.0,19.3947,19.4035,19.3597,19.3597,51700.0
2015-03-24 12:30:00,22.11,22.12,22.09,22.1,70500.0,19.3685,19.3772,19.3509,19.3597,70500.0
2015-03-24 12:40:00,22.1,22.13,22.09,22.09,38900.0,19.3597,19.386,19.3509,19.3509,38900.0
2015-03-24 12:50:00,22.09,22.12,22.06,22.11,65600.0,19.3509,19.3772,19.3247,19.3685,65600.0
2015-03-24 13:00:00,22.11,22.14,22.11,22.12,54700.0,19.3685,19.3947,19.3685,19.3772,54700.0
2015-03-24 13:10:00,22.12,22.12,22.09,22.09,33900.0,19.3772,19.3772,19.3509,19.3509,33900.0
2015-03-24 13:20:00,22.09,22.1,22.0,22.0,74800.0,19.3509,19.3597,19.2721,19.2721,74800.0
2015-03-24 13:30:00,22.0,22.03,21.99,22.01,53600.0,19.2721,19.2984,19.2633,19.2809,53600.0
2015-03-24 13:40:00,22.01,22.03,22.0,22.02,40200.0,19.2809,19.2984,19.2721,19.2896,40200.0
2015-03-24 13:50:00,22.03,22.06,22.02,22.05,52100.0,19.2984,19.3247,19.2896,19.3159,52100.0
2015-03-24 14:00:00,22.04,22.05,21.99,22.0,67900.0,19.3071,19.3159,19.2633,19.2721,67900.0
2015-03-24 14:10:00,22.01,22.03,21.95,21.96,50900.0,19.2809,19.2984,19.2283,19.2371,50900.0
2015-03-24 14:20:00,21.95,21.96,21.92,21.93,32800.0,19.2283,19.2371,19.202,19.2108,32800.0
2015-03-24 14:30:00,21.92,21.96,21.9,21.95,65200.0,19.202,19.2371,19.1845,19.2283,65200.0
2015-03-24 14:40:00,21.94,21.98,21.93,21.98,38900.0,19.2195,19.2546,19.2108,19.2546,38900.0
2015-03-24 14:50:00,21.97,21.98,21.96,21.97,25500.0,19.2458,19.2546,19.2371,19.2458,25500.0
2015-03-24 15:00:00,21.98,22.02,21.97,22.0,70800.0,19.2546,19.2896,19.2458,19.2721,70800.0
2015-03-24 15:10:00,22.0,22.02,21.99,21.99,59900.0,19.2721,19.2896,19.2633,19.2633,59900.0
2015-03-24 15:20:00,21.99,22.0,21.96,21.96,86500.0,19.2633,19.2721,19.2371,19.2371,86500.0
2015-03-24 15:30:00,21.96,21.99,21.95,21.96,79500.0,19.2371,19.2633,19.2283,19.2371,79500.0
2015-03-24 15:40:00,21.96,21.98,21.94,21.95,193100.0,19.2371,19.2546,19.2195,19.2283,193100.0
2015-03-24 15:50:00,21.96,21.97,21.93,21.95,262500.0,19.2371,19.2458,19.2108,19.2283,262500.0
2015-03-25 09:30:00,22.0,22.12,22.0,22.02,120400.0,19.2721,19.3772,19.2721,19.2896,120400.0
2015-03-25 09:40:00,22.02,22.02,21.93,21.98,71100.0,19.2896,19.2896,19.2108,19.2546,71100.0
2015-03-25 09:50:00,21.97,22.08,21.97,22.02,93000.0,19.2458,19.3422,19.2458,19.2896,93000.0
2015-03-25 10:00:00,22.02,22.12,21.99,22.12,46800.0,19.2896,19.3772,19.2633,19.3772,46800.0
2015-03-25 10:10:00,22.12,22.13,22.01,22.02,53000.0,19.3772,19.386,19.2809,19.2896,53000.0
2015-03-25 10:20:00,22.02,22.08,21.97,21.98,52800.0,19.2896,19.3422,19.2458,19.2546,52800.0
2015-03-25 10:30:00,21.97,21.97,21.9,21.91,40100.0,19.2458,19.2458,19.1845,19.1933,40100.0
2015-03-25 10:40:00,21.9,21.92,21.83,21.86,46100.0,19.1845,19.202,19.1232,19.1495,46100.0
2015-03-25 10:50:00,21.87,21.94,21.87,21.92,27800.0,19.1582,19.2195,19.1582,19.202,27800.0
2015-03-25 11:00:00,21.93,21.95,21.79,21.8,72200.0,19.2108,19.2283,19.0881,19.0969,72200.0
2015-03-25 11:10:00,21.8,21.83,21.79,21.82,69200.0,19.0969,19.1232,19.0881,19.1144,69200.0
2015-03-25 11:20:00,21.82,21.86,21.79,21.82,74300.0,19.1144,19.1495,19.0881,19.1144,74300.0
2015-03-25 11:30:00,21.81,21.82,21.63,21.63,155100.0,19.1057,19.1144,18.948,18.948,155100.0
2015-03-25 11:40:00,21.63,21.69,21.61,21.66,74700.0,18.948,19.0005,18.9305,18.9743,74700.0
2015-03-25 11:50:00,21.66,21.68,21.64,21.67,48800.0,18.9743,18.9918,18.9567,18.983,48800.0
2015-03-25 12:00:00,21.68,21.68,21.63,21.67,46600.0,18.9918,18.9918,18.948,18.983,46600.0
2015-03-25 12:10:00,21.66,21.71,21.66,21.69,32700.0,18.9743,19.0181,18.9743,19.0005,32700.0
2015-03-25 12:20:00,21.69,21.72,21.64,21.71,37800.0,19.0005,19.0268,18.9567,19.0181,37800.0
2015-03-25 12:30:00,21.7,21.71,21.65,21.68,47600.0,19.0093,19.0181,18.9655,18.9918,47600.0
2015-03-25 12:40:00,21.68,21.7,21.64,21.68,61400.0,18.9918,19.0093,18.9567,18.9918,61400.0
2015-03-25 12:50:00,21.69,21.75,21.69,21.74,18100.0,19.0005,19.0531,19.0005,19.0443,18100.0
2015-03-25 13:00:00,21.74,21.78,21.73,21.77,47400.0,19.0443,19.0794,19.0356,19.0706,47400.0
2015-03-25 13:10:00,21.76,21.76,21.7,21.72,25200.0,19.0619,19.0619,19.0093,19.0268,25200.0
2015-03-25 13:20:00,21.71,21.72,21.66,21.72,43100.0,19.0181,19.0268,18.9743,19.0268,43100.0
2015-03-25 13:30:00,21.72,21.73,21.67,21.69,45600.0,19.0268,19.0356,18.983,19.0005,45600.0
2015-03-25 13:40:00,21.7,21.73,21.69,21.73,28500.0,19.0093,19.0356,19.0005,19.0356,28500.0
2015-03-25 13:50:00,21.73,21.74,21.69,21.7,34500.0,19.0356,19.0443,19.0005,19.0093,34500.0
2015-03-25 14:00:00,21.69,21.71,21.66,21.67,35000.0,19.0005,19.0181,18.9743,18.983,35000.0
2015-03-25 14:10:00,21.66,21.7,21.65,21.69,34200.0,18.9743,19.0093,18.9655,19.0005,34200.0
2015-03-25 14:20:00,21.69,21.74,21.69,21.73,52800.0,19.0005,19.0443,19.0005,19.0356,52800.0
2015-03-25 14:30:00,21.73,21.73,21.68,21.7,34500.0,19.0356,19.0356,18.9918,19.0093,34500.0
2015-03-25 14:40:00,21.69,21.72,21.68,21.72,42300.0,19.0005,19.0268,18.9918,19.0268,42300.0
2015-03-25 14:50:00,21.72,21.72,21.67,21.67,64800.0,19.0268,19.0268,18.983,18.983,64800.0
2015-03-25 15:00:00,21.67,21.67,21.63,21.65,45700.0,18.983,18.983,18.948,18.9655,45700.0
2015-03-25 15:10:00,21.64,21.68,21.63,21.68,143900.0,18.9567,18.9918,18.948,18.9918,143900.0
2015-03-25 15:20:00,21.68,21.69,21.64,21.66,113500.0,18.9918,19.0005,18.9567,18.9743,113500.0
2015-03-25 15:30:00,21.65,21.68,21.65,21.67,77100.0,18.9655,18.9918,18.9655,18.983,77100.0
2015-03-25 15:40:00,21.68,21.68,21.6,21.6,239000.0,18.9918,18.9918,18.9217,18.9217,239000.0
2015-03-25 15:50:00,21.6,21.64,21.59,21.62,280000.0,18.9217,18.9567,18.9129,18.9392,280000.0
2015-03-26 09:30:00,21.52,21.72,21.43,21.71,127700.0,18.8516,19.0268,18.7728,19.0181,127700.0
2015-03-26 09:40:00,21.71,21.72,21.62,21.64,55100.0,19.0181,19.0268,18.9392,18.9567,55100.0
2015-03-26 09:50:00,21.64,21.64,21.51,21.52,98500.0,18.9567,18.9567,18.8429,18.8516,98500.0
2015-03-26 10:00:00,21.51,21.58,21.48,21.48,62700.0,18.8429,18.9042,18.8166,18.8166,62700.0
2015-03-26 10:10:00,21.47,21.49,21.42,21.46,72900.0,18.8078,18.8253,18.764,18.7991,72900.0
2015-03-26 10:20:00,21.46,21.6,21.46,21.59,58000.0,18.7991,18.9217,18.7991,18.9129,58000.0
2015-03-26 10:30:00,21.58,21.61,21.54,21.58,51600.0,18.9042,18.9305,18.8691,18.9042,51600.0
2015-03-26 10:40:00,21.57,21.63,21.56,21.58,58400.0,18.8954,18.948,18.8867,18.9042,58400.0
2015-03-26 10:50:00,21.57,21.61,21.54,21.61,39300.0,18.8954,18.9305,18.8691,18.9305,39300.0
2015-03-26 11:00:00,21.6,21.62,21.56,21.6,67900.0,18.9217,18.9392,18.8867,18.9217,67900.0
2015-03-26 11:10:00,21.59,21.59,21.46,21.46,62300.0,18.9129,18.9129,18.7991,18.7991,62300.0
2015-03-26 11:20:00,21.46,21.47,21.4,21.41,98800.0,18.7991,18.8078,18.7465,18.7553,98800.0
2015-03-26 11:30:00,21.42,21.45,21.4,21.42,49500.0,18.764,18.7903,18.7465,18.764,49500.0
2015-03-26 11:40:00,21.42,21.48,21.41,21.44,46700.0,18.764,18.8166,18.7553,18.7815,46700.0
2015-03-26 11:50:00,21.42,21.51,21.42,21.51,22300.0,18.764,18.8429,18.764,18.8429,22300.0
2015-03-26 12:00:00,21.5,21.52,21.47,21.47,25600.0,18.8341,18.8516,18.8078,18.8078,25600.0
2015-03-26 12:10:00,21.47,21.47,21.43,21.45,40200.0,18.8078,18.8078,18.7728,18.7903,40200.0
2015-03-26 12:20:00,21.46,21.47,21.42,21.45,30000.0,18.7991,18.8078,18.764,18.7903,30000.0
2015-03-26 12:30:00,21.46,21.5,21.45,21.48,19400.0,18.7991,18.8341,18.7903,18.8166,19400.0
2015-03-26 12:40:00,21.48,21.5,21.44,21.47,50000.0,18.8166,18.8341,18.7815,18.8078,50000.0
2015-03-26 12:50:00,21.47,21.53,21.46,21.52,68100.0,18.8078,18.8604,18.7991,18.8516,68100.0
2015-03-26 13:00:00,21.52,21.56,21.51,21.56,57000.0,18.8516,18.8867,18.8429,18.8867,57000.0
2015-03-26 13:10:00,21.56,21.58,21.5,21.52,64600.0,18.8867,18.9042,18.8341,18.8516,64600.0
2015-03-26 13:20:00,21.53,21.59,21.5,21.59,53700.0,18.8604,18.9129,18.8341,18.9129,53700.0
2015-03-26 13:30:00,21.58,21.62,21.57,21.62,67400.0,18.9042,18.9392,18.8954,18.9392,67400.0
2015-03-26 13:40:00,21.62,21.66,21.6,21.61,60800.0,18.9392,18.9743,18.9217,18.9305,60800.0
2015-03-26 13:50:00,21.6,21.65,21.6,21.64,43900.0,18.9217,18.9655,18.9217,18.9567,43900.0
2015-03-26 14:00:00,21.64,21.64,21.58,21.58,34100.0,18.9567,18.9567,18.9042,18.9042,34100.0
2015-03-26 14:10:00,21.59,21.6,21.55,21.58,43100.0,18.9129,18.9217,18.8779,18.9042,43100.0
2015-03-26 14:20:00,21.58,21.59,21.54,21.55,47200.0,18.9042,18.9129,18.8691,18.8779,47200.0
2015-03-26 14:30:00,21.55,21.56,21.52,21.52,29800.0,18.8779,18.8867,18.8516,18.8516,29800.0
2015-03-26 14:40:00,21.52,21.55,21.5,21.5,43600.0,18.8516,18.8779,18.8341,18.8341,43600.0
2015-03-26 14:50:00,21.5,21.53,21.49,21.5,52200.0,18.8341,18.8604,18.8253,18.8341,52200.0
2015-03-26 15:00:00,21.49,21.51,21.48,21.5,44500.0,18.8253,18.8429,18.8166,18.8341,44500.0
2015-03-26 15:10:00,21.5,21.51,21.46,21.48,52800.0,18.8341,18.8429,18.7991,18.8166,52800.0
2015-03-26 15:20:00,21.48,21.51,21.46,21.49,47000.0,18.8166,18.8429,18.7991,18.8253,47000.0
2015-03-26 15:30:00,21.49,21.55,21.48,21.51,127300.0,18.8253,18.8779,18.8166,18.8429,127300.0
2015-03-26 15:40:00,21.51,21.55,21.47,21.55,166500.0,18.8429,18.8779,18.8078,18.8779,166500.0
2015-03-26 15:50:00,21.54,21.55,21.51,21.52,287200.0,18.8691,18.8779,18.8429,18.8516,287200.0
2015-03-27 09:30:00,21.53,21.99,21.51,21.89,296100.0,18.8604,19.2633,18.8429,19.1757,296100.0
2015-03-27 09:40:00,21.89,21.94,21.83,21.9,125300.0,19.1757,19.2195,19.1232,19.1845,125300.0
2015-03-27 09:50:00,21.9,22.02,21.87,21.87,105600.0,19.1845,19.2896,19.1582,19.1582,105600.0
2015-03-27 10:00:00,21.87,21.88,21.82,21.83,80000.0,19.1582,19.167,19.1144,19.1232,80000.0
2015-03-27 10:10:00,21.83,21.86,21.74,21.77,65900.0,19.1232,19.1495,19.0443,19.0706,65900.0
2015-03-27 10:20:00,21.77,21.83,21.72,21.83,46300.0,19.0706,19.1232,19.0268,19.1232,46300.0
2015-03-27 10:30:00,21.83,21.87,21.8,21.85,47400.0,19.1232,19.1582,19.0969,19.1407,47400.0
2015-03-27 10:40:00,21.86,21.87,21.78,21.8,47100.0,19.1495,19.1582,19.0794,19.0969,47100.0
2015-03-27 10:50:00,21.79,21.81,21.76,21.81,21900.0,19.0881,19.1057,19.0619,19.1057,21900.0
2015-03-27 11:00:00,21.8,21.84,21.8,21.84,20300.0,19.0969,19.1319,19.0969,19.1319,20300.0
2015-03-27 11:10:00,21.83,21.85,21.81,21.82,46900.0,19.1232,19.1407,19.1057,19.1144,46900.0
2015-03-27 11:20:00,21.81,21.82,21.75,21.78,53500.0,19.1057,19.1144,19.0531,19.0794,53500.0
2015-03-27 11:30:00,21.78,21.82,21.76,21.78,28600.0,19.0794,19.1144,19.0619,19.0794,28600.0
2015-03-27 11:40:00,21.78,21.86,21.77,21.86,47400.0,19.0794,19.1495,19.0706,19.1495,47400.0
2015-03-27 11:50:00,21.85,21.96,21.82,21.95,107000.0,19.1407,19.2371,19.1144,19.2283,107000.0
2015-03-27 12:00:00,21.96,21.96,21.92,21.96,163600.0,19.2371,19.2371,19.202,19.2371,163600.0
2015-03-27 12:10:00,21.96,21.98,21.92,21.97,52300.0,19.2371,19.2546,19.202,19.2458,52300.0
2015-03-27 12:20:00,21.96,21.98,21.95,21.98,56500.0,19.2371,19.2546,19.2283,19.2546,56500.0
2015-03-27 12:30:00,21.97,22.11,21.97,22.1,175400.0,19.2458,19.3685,19.2458,19.3597,175400.0
2015-03-27 12:40:00,22.1,22.13,22.03,22.04,89300.0,19.3597,19.386,19.2984,19.3071,89300.0
2015-03-27 12:50:00,22.04,22.12,22.04,22.12,38600.0,19.3071,19.3772,19.3071,19.3772,38600.0
2015-03-27 13:00:00,22.12,22.12,22.06,22.08,115300.0,19.3772,19.3772,19.3247,19.3422,115300.0
2015-03-27 13:10:00,22.08,22.13,22.08,22.13,53900.0,19.3422,19.386,19.3422,19.386,53900.0
2015-03-27 13:20:00,22.12,22.15,22.12,22.14,39900.0,19.3772,19.4035,19.3772,19.3947,39900.0
2015-03-27 13:30:00,22.14,22.17,22.12,22.13,129100.0,19.3947,19.421,19.3772,19.386,129100.0
2015-03-27 13:40:00,22.13,22.13,22.1,22.12,118200.0,19.386,19.386,19.3597,19.3772,118200.0
2015-03-27 13:50:00,22.12,22.15,22.08,22.09,153500.0,19.3772,19.4035,19.3422,19.3509,153500.0
2015-03-27 14:00:00,22.09,22.11,22.07,22.11,79600.0,19.3509,19.3685,19.3334,19.3685,79600.0
2015-03-27 14:10:00,22.11,22.16,22.11,22.14,52000.0,19.3685,19.4123,19.3685,19.3947,52000.0
2015-03-27 14:20:00,22.14,22.17,22.14,22.17,56800.0,19.3947,19.421,19.3947,19.421,56800.0
2015-03-27 14:30:00,22.17,22.19,22.16,22.19,46300.0,19.421,19.4385,19.4123,19.4385,46300.0
2015-03-27 14:40:00,22.19,22.19,22.15,22.18,83500.0,19.4385,19.4385,19.4035,19.4298,83500.0
2015-03-27 14:50:00,22.19,22.21,22.18,22.21,65400.0,19.4385,19.4561,19.4298,19.4561,65400.0
2015-03-27 15:00:00,22.2,22.21,22.11,22.11,111900.0,19.4473,19.4561,19.3685,19.3685,111900.0
2015-03-27 15:10:00,22.11,22.13,22.1,22.11,344000.0,19.3685,19.386,19.3597,19.3685,344000.0
2015-03-27 15:20:00,22.11,22.11,22.07,22.11,126400.0,19.3685,19.3685,19.3334,19.3685,126400.0
2015-03-27 15:30:00,22.11,22.11,22.08,22.11,130700.0,19.3685,19.3685,19.3422,19.3685,130700.0
2015-03-27 15:40:00,22.1,22.11,22.02,22.03,532600.0,19.3597,19.3685,19.2896,19.2984,532600.0
2015-03-27 15:50:00,22.03,22.07,22.01,22.02,1072700.0,19.2984,19.3334,19.2809,19.2896,1072700.0
2015-03-30 09:30:00,22.24,22.32,22.11,22.29,159500.0,19.4823,19.5524,19.3685,19.5261,159500.0
2015-03-30 09:40:00,22.29,22.37,22.24,22.26,78300.0,19.5261,19.5962,19.4823,19.4999,78300.0
2015-03-30 09:50:00,22.26,22.3,22.24,22.25,50700.0,19.4999,19.5349,19.4823,19.4911,50700.0
2015-03-30 10:00:00,22.27,22.49,22.25,22.38,224500.0,19.5086,19.7013,19.4911,19.605,224500.0
2015-03-30 10:10:00,22.38,22.54,22.37,22.37,163600.0,19.605,19.7451,19.5962,19.5962,163600.0
2015-03-30 10:20:00,22.38,22.4,22.33,22.39,66200.0,19.605,19.6225,19.5612,19.6137,66200.0
2015-03-30 10:30:00,22.38,22.39,22.3,22.32,93300.0,19.605,19.6137,19.5349,19.5524,93300.0
2015-03-30 10:40:00,22.31,22.35,22.29,22.35,57400.0,19.5437,19.5787,19.5261,19.5787,57400.0
2015-03-30 10:50:00,22.36,22.46,22.35,22.45,69200.0,19.5875,19.6751,19.5787,19.6663,69200.0
2015-03-30 11:00:00,22.44,22.52,22.42,22.48,63400.0,19.6575,19.7276,19.64,19.6926,63400.0
2015-03-30 11:10:00,22.47,22.48,22.44,22.46,37200.0,19.6838,19.6926,19.6575,19.6751,37200.0
2015-03-30 11:20:00,22.46,22.47,22.37,22.43,62900.0,19.6751,19.6838,19.5962,19.6488,62900.0
2015-03-30 11:30:00,22.44,22.49,22.43,22.46,53300.0,19.6575,19.7013,19.6488,19.6751,53300.0
2015-03-30 11:40:00,22.47,22.48,22.42,22.44,53100.0,19.6838,19.6926,19.64,19.6575,53100.0
2015-03-30 11:50:00,22.44,22.49,22.44,22.48,54200.0,19.6575,19.7013,19.6575,19.6926,54200.0
2015-03-30 12:00:00,22.48,22.5,22.45,22.46,73700.0,19.6926,19.7101,19.6663,19.6751,73700.0
2015-03-30 12:10:00,22.46,22.54,22.45,22.51,72300.0,19.6751,19.7451,19.6663,19.7189,72300.0
2015-03-30 12:20:00,22.5,22.51,22.47,22.48,51600.0,19.7101,19.7189,19.6838,19.6926,51600.0
2015-03-30 12:30:00,22.49,22.54,22.48,22.5,62300.0,19.7013,19.7451,19.6926,19.7101,62300.0
2015-03-30 12:40:00,22.51,22.53,22.48,22.48,38200.0,19.7189,19.7364,19.6926,19.6926,38200.0
2015-03-30 12:50:00,22.49,22.49,22.43,22.45,145900.0,19.7013,19.7013,19.6488,19.6663,145900.0
2015-03-30 13:00:00,22.46,22.52,22.45,22.48,33300.0,19.6751,19.7276,19.6663,19.6926,33300.0
2015-03-30 13:10:00,22.48,22.5,22.45,22.49,65500.0,19.6926,19.7101,19.6663,19.7013,65500.0
2015-03-30 13:20:00,22.49,22.56,22.48,22.55,76900.0,19.7013,19.7627,19.6926,19.7539,76900.0
2015-03-30 13:30:00,22.56,22.59,22.54,22.57,82000.0,19.7627,19.7889,19.7451,19.7714,82000.0
2015-03-30 13:40:00,22.57,22.57,22.55,22.56,30200.0,19.7714,19.7714,19.7539,19.7627,30200.0
2015-03-30 13:50:00,22.55,22.59,22.54,22.58,72700.0,19.7539,19.7889,19.7451,19.7802,72700.0
2015-03-30 14:00:00,22.58,22.62,22.58,22.6,82400.0,19.7802,19.8152,19.7802,19.7977,82400.0
2015-03-30 14:10:00,22.6,22.65,22.59,22.65,80500.0,19.7977,19.8415,19.7889,19.8415,80500.0
2015-03-30 14:20:00,22.64,22.65,22.61,22.65,65100.0,19.8327,19.8415,19.8065,19.8415,65100.0
2015-03-30 14:30:00,22.65,22.65,22.61,22.62,51100.0,19.8415,19.8415,19.8065,19.8152,51100.0
2015-03-30 14:40:00,22.63,22.63,22.55,22.55,87100.0,19.824,19.824,19.7539,19.7539,87100.0
2015-03-30 14:50:00,22.56,22.56,22.49,22.52,103200.0,19.7627,19.7627,19.7013,19.7276,103200.0
2015-03-30 15:00:00,22.53,22.53,22.51,22.52,50100.0,19.7364,19.7364,19.7189,19.7276,50100.0
2015-03-30 15:10:00,22.51,22.53,22.47,22.5,113400.0,19.7189,19.7364,19.6838,19.7101,113400.0
2015-03-30 15:20:00,22.5,22.5,22.45,22.49,127400.0,19.7101,19.7101,19.6663,19.7013,127400.0
2015-03-30 15:30:00,22.49,22.5,22.46,22.46,146200.0,19.7013,19.7101,19.6751,19.6751,146200.0
2015-03-30 15:40:00,22.46,22.48,22.46,22.48,196500.0,19.6751,19.6926,19.6751,19.6926,196500.0
2015-03-30 15:50:00,22.48,22.49,22.41,22.45,420300.0,19.6926,19.7013,19.6313,19.6663,420300.0
2015-03-31 09:30:00,22.41,22.71,22.26,22.67,124200.0,19.6313,19.8941,19.4999,19.859,124200.0
2015-03-31 09:40:00,22.68,22.68,22.54,22.63,53600.0,19.8678,19.8678,19.7451,19.824,53600.0
2015-03-31 09:50:00,22.63,22.71,22.55,22.71,88300.0,19.824,19.8941,19.7539,19.8941,88300.0
2015-03-31 10:00:00,22.72,22.77,22.7,22.71,189100.0,19.9028,19.9466,19.8853,19.8941,189100.0
2015-03-31 10:10:00,22.71,22.73,22.66,22.69,121500.0,19.8941,19.9116,19.8503,19.8765,121500.0
2015-03-31 10:20:00,22.7,22.71,22.6,22.61,132000.0,19.8853,19.8941,19.7977,19.8065,132000.0
2015-03-31 10:30:00,22.6,22.65,22.57,22.58,192500.0,19.7977,19.8415,19.7714,19.7802,192500.0
2015-03-31 10:40:00,22.58,22.61,22.55,22.56,57400.0,19.7802,19.8065,19.7539,19.7627,57400.0
2015-03-31 10:50:00,22.57,22.59,22.53,22.53,52000.0,19.7714,19.7889,19.7364,19.7364,52000.0
2015-03-31 11:00:00,22.54,22.61,22.53,22.61,45100.0,19.7451,19.8065,19.7364,19.8065,45100.0
2015-03-31 11:10:00,22.6,22.62,22.57,22.57,59600.0,19.7977,19.8152,19.7714,19.7714,59600.0
2015-03-31 11:20:00,22.58,22.58,22.52,22.52,77400.0,19.7802,19.7802,19.7276,19.7276,77400.0
2015-03-31 11:30:00,22.52,22.52,22.44,22.45,71900.0,19.7276,19.7276,19.6575,19.6663,71900.0
2015-03-31 11:40:00,22.46,22.47,22.39,22.46,93500.0,19.6751,19.6838,19.6137,19.6751,93500.0
2015-03-31 11:50:00,22.46,22.47,22.39,22.42,46000.0,19.6751,19.6838,19.6137,19.64,46000.0
2015-03-31 12:00:00,22.42,22.42,22.34,22.37,48200.0,19.64,19.64,19.5699,19.5962,48200.0
2015-03-31 12:10:00,22.36,22.43,22.35,22.43,47800.0,19.5875,19.6488,19.5787,19.6488,47800.0
2015-03-31 12:20:00,22.43,22.45,22.42,22.44,37000.0,19.6488,19.6663,19.64,19.6575,37000.0
2015-03-31 12:30:00,22.45,22.45,22.4,22.43,52900.0,19.6663,19.6663,19.6225,19.6488,52900.0
2015-03-31 12:40:00,22.44,22.46,22.4,22.4,36300.0,19.6575,19.6751,19.6225,19.6225,36300.0
2015-03-31 12:50:00,22.39,22.45,22.39,22.44,56300.0,19.6137,19.6663,19.6137,19.6575,56300.0
2015-03-31 13:00:00,22.45,22.45,22.41,22.44,34500.0,19.6663,19.6663,19.6313,19.6575,34500.0
2015-03-31 13:10:00,22.44,22.47,22.41,22.46,50300.0,19.6575,19.6838,19.6313,19.6751,50300.0
2015-03-31 13:20:00,22.45,22.45,22.41,22.44,100500.0,19.6663,19.6663,19.6313,19.6575,100500.0
2015-03-31 13:30:00,22.44,22.44,22.34,22.37,135300.0,19.6575,19.6575,19.5699,19.5962,135300.0
2015-03-31 13:40:00,22.36,22.41,22.35,22.35,86600.0,19.5875,19.6313,19.5787,19.5787,86600.0
2015-03-31 13:50:00,22.36,22.36,22.32,22.32,80600.0,19.5875,19.5875,19.5524,19.5524,80600.0
2015-03-31 14:00:00,22.32,22.37,22.26,22.29,171700.0,19.5524,19.5962,19.4999,19.5261,171700.0
2015-03-31 14:10:00,22.28,22.35,22.28,22.34,59700.0,19.5174,19.5787,19.5174,19.5699,59700.0
2015-03-31 14:20:00,22.33,22.39,22.32,22.36,80200.0,19.5612,19.6137,19.5524,19.5875,80200.0
2015-03-31 14:30:00,22.35,22.38,22.34,22.36,55000.0,19.5787,19.605,19.5699,19.5875,55000.0
2015-03-31 14:40:00,22.35,22.38,22.3,22.36,87300.0,19.5787,19.605,19.5349,19.5875,87300.0
2015-03-31 14:50:00,22.36,22.37,22.29,22.31,83800.0,19.5875,19.5962,19.5261,19.5437,83800.0
2015-03-31 15:00:00,22.32,22.32,22.25,22.25,104300.0,19.5524,19.5524,19.4911,19.4911,104300.0
2015-03-31 15:10:00,22.26,22.28,22.22,22.25,127100.0,19.4999,19.5174,19.4648,19.4911,127100.0
2015-03-31 15:20:00,22.24,22.25,22.16,22.19,158000.0,19.4823,19.4911,19.4123,19.4385,158000.0
2015-03-31 15:30:00,22.19,22.24,22.17,22.21,220300.0,19.4385,19.4823,19.421,19.4561,220300.0
2015-03-31 15:40:00,22.21,22.23,22.15,22.2,296900.0,19.4561,19.4736,19.4035,19.4473,296900.0
2015-03-31 15:50:00,22.2,22.25,22.2,22.22,964300.0,19.4473,19.4911,19.4473,19.4648,964300.0
2015-04-01 09:30:00,22.25,22.29,22.08,22.19,188400.0,19.4911,19.5261,19.3422,19.4385,188400.0
2015-04-01 09:40:00,22.18,22.21,21.97,22.13,149300.0,19.4298,19.4561,19.2458,19.386,149300.0
2015-04-01 09:50:00,22.13,22.13,21.96,22.0,128600.0,19.386,19.386,19.2371,19.2721,128600.0
2015-04-01 10:00:00,21.99,22.03,21.96,21.99,82500.0,19.2633,19.2984,19.2371,19.2633,82500.0
2015-04-01 10:10:00,21.99,22.11,21.97,22.1,60200.0,19.2633,19.3685,19.2458,19.3597,60200.0
2015-04-01 10:20:00,22.1,22.16,22.1,22.12,55000.0,19.3597,19.4123,19.3597,19.3772,55000.0
2015-04-01 10:30:00,22.12,22.13,22.02,22.02,36300.0,19.3772,19.386,19.2896,19.2896,36300.0
2015-04-01 10:40:00,22.03,22.14,22.03,22.14,53700.0,19.2984,19.3947,19.2984,19.3947,53700.0
2015-04-01 10:50:00,22.15,22.19,22.09,22.13,39400.0,19.4035,19.4385,19.3509,19.386,39400.0
2015-04-01 11:00:00,22.13,22.13,22.07,22.1,24200.0,19.386,19.386,19.3334,19.3597,24200.0
2015-04-01 11:10:00,22.1,22.11,22.03,22.06,57600.0,19.3597,19.3685,19.2984,19.3247,57600.0
2015-04-01 11:20:00,22.06,22.09,22.01,22.03,38900.0,19.3247,19.3509,19.2809,19.2984,38900.0
2015-04-01 11:30:00,22.02,22.06,22.02,22.05,40000.0,19.2896,19.3247,19.2896,19.3159,40000.0
2015-04-01 11:40:00,22.06,22.11,22.04,22.07,74300.0,19.3247,19.3685,19.3071,19.3334,74300.0
2015-04-01 11:50:00,22.08,22.08,22.02,22.02,45900.0,19.3422,19.3422,19.2896,19.2896,45900.0
2015-04-01 12:00:00,22.02,22.03,21.97,21.97,29000.0,19.2896,19.2984,19.2458,19.2458,29000.0
2015-04-01 12:10:00,21.97,22.01,21.95,21.98,59100.0,19.2458,19.2809,19.2283,19.2546,59100.0
2015-04-01 12:20:00,21.98,22.04,21.97,22.03,41100.0,19.2546,19.3071,19.2458,19.2984,41100.0
2015-04-01 12:30:00,22.03,22.07,22.03,22.05,54100.0,19.2984,19.3334,19.2984,19.3159,54100.0
2015-04-01 12:40:00,22.05,22.08,22.04,22.07,69600.0,19.3159,19.3422,19.3071,19.3334,69600.0
2015-04-01 12:50:00,22.07,22.15,22.07,22.14,63100.0,19.3334,19.4035,19.3334,19.3947,63100.0
2015-04-01 13:00:00,22.14,22.15,22.11,22.15,47000.0,19.3947,19.4035,19.3685,19.4035,47000.0
2015-04-01 13:10:00,22.15,22.18,22.14,22.16,31800.0,19.4035,19.4298,19.3947,19.4123,31800.0
2015-04-01 13:20:00,22.15,22.17,22.11,22.15,47000.0,19.4035,19.421,19.3685,19.4035,47000.0
2015-04-01 13:30:00,22.16,22.21,22.15,22.17,168000.0,19.4123,19.4561,19.4035,19.421,168000.0
2015-04-01 13:40:00,22.17,22.23,22.17,22.21,114600.0,19.421,19.4736,19.421,19.4561,114600.0
2015-04-01 13:50:00,22.21,22.23,22.2,22.22,62700.0,19.4561,19.4736,19.4473,19.4648,62700.0
2015-04-01 14:00:00,22.23,22.27,22.21,22.24,112000.0,19.4736,19.5086,19.4561,19.4823,112000.0
2015-04-01 14:10:00,22.25,22.25,22.15,22.15,98000.0,19.4911,19.4911,19.4035,19.4035,98000.0
2015-04-01 14:20:00,22.15,22.18,22.13,22.18,67000.0,19.4035,19.4298,19.386,19.4298,67000.0
2015-04-01 14:30:00,22.18,22.18,22.13,22.16,66700.0,19.4298,19.4298,19.386,19.4123,66700.0
2015-04-01 14:40:00,22.16,22.2,22.13,22.19,59600.0,19.4123,19.4473,19.386,19.4385,59600.0
2015-04-01 14:50:00,22.19,22.2,22.15,22.15,93900.0,19.4385,19.4473,19.4035,19.4035,93900.0
2015-04-01 15:00:00,22.15,22.16,22.1,22.12,73900.0,19.4035,19.4123,19.3597,19.3772,73900.0
2015-04-01 15:10:00,22.13,22.2,22.12,22.17,552400.0,19.386,19.4473,19.3772,19.421,552400.0
2015-04-01 15:20:00,22.17,22.2,22.17,22.2,60000.0,19.421,19.4473,19.421,19.4473,60000.0
2015-04-01 15:30:00,22.2,22.32,22.19,22.28,310400.0,19.4473,19.5524,19.4385,19.5174,310400.0
2015-04-01 15:40:00,22.28,22.28,22.2,22.24,291600.0,19.5174,19.5174,19.4473,19.4823,291600.0
2015-04-01 15:50:00,22.25,22.3,22.24,22.28,409200.0,19.4911,19.5349,19.4823,19.5174,409200.0
2015-04-02 09:30:00,22.27,22.51,22.24,22.36,123500.0,19.5086,19.7189,19.4823,19.5875,123500.0
2015-04-02 09:40:00,22.37,22.51,22.33,22.51,102900.0,19.5962,19.7189,19.5612,19.7189,102900.0
2015-04-02 09:50:00,22.51,22.53,22.44,22.48,101600.0,19.7189,19.7364,19.6575,19.6926,101600.0
2015-04-02 10:00:00,22.48,22.48,22.37,22.45,86100.0,19.6926,19.6926,19.5962,19.6663,86100.0
2015-04-02 10:10:00,22.44,22.53,22.42,22.52,128800.0,19.6575,19.7364,19.64,19.7276,128800.0
2015-04-02 10:20:00,22.52,22.68,22.52,22.68,99900.0,19.7276,19.8678,19.7276,19.8678,99900.0
2015-04-02 10:30:00,22.68,22.68,22.53,22.53,77900.0,19.8678,19.8678,19.7364,19.7364,77900.0
2015-04-02 10:40:00,22.53,22.6,22.46,22.56,92900.0,19.7364,19.7977,19.6751,19.7627,92900.0
2015-04-02 10:50:00,22.56,22.57,22.47,22.48,44000.0,19.7627,19.7714,19.6838,19.6926,44000.0
2015-04-02 11:00:00,22.48,22.59,22.48,22.58,45700.0,19.6926,19.7889,19.6926,19.7802,45700.0
2015-04-02 11:10:00,22.58,22.59,22.55,22.55,55100.0,19.7802,19.7889,19.7539,19.7539,55100.0
2015-04-02 11:20:00,22.55,22.55,22.52,22.53,52300.0,19.7539,19.7539,19.7276,19.7364,52300.0
2015-04-02 11:30:00,22.54,22.6,22.54,22.59,48600.0,19.7451,19.7977,19.7451,19.7889,48600.0
2015-04-02 11:40:00,22.59,22.6,22.57,22.58,51900.0,19.7889,19.7977,19.7714,19.7802,51900.0
2015-04-02 11:50:00,22.58,22.59,22.52,22.53,48800.0,19.7802,19.7889,19.7276,19.7364,48800.0
2015-04-02 12:00:00,22.53,22.54,22.48,22.51,50200.0,19.7364,19.7451,19.6926,19.7189,50200.0
2015-04-02 12:10:00,22.5,22.53,22.48,22.53,20800.0,19.7101,19.7364,19.6926,19.7364,20800.0
2015-04-02 12:20:00,22.53,22.59,22.53,22.58,34200.0,19.7364,19.7889,19.7364,19.7802,34200.0
2015-04-02 12:30:00,22.59,22.6,22.57,22.59,35600.0,19.7889,19.7977,19.7714,19.7889,35600.0
2015-04-02 12:40:00,22.59,22.6,22.56,22.58,26000.0,19.7889,19.7977,19.7627,19.7802,26000.0
2015-04-02 12:50:00,22.57,22.58,22.56,22.57,17300.0,19.7714,19.7802,19.7627,19.7714,17300.0
2015-04-02 13:00:00,22.57,22.6,22.57,22.59,20000.0,19.7714,19.7977,19.7714,19.7889,20000.0
2015-04-02 13:10:00,22.59,22.63,22.59,22.63,62000.0,19.7889,19.824,19.7889,19.824,62000.0
2015-04-02 13:20:00,22.63,22.65,22.59,22.6,41400.0,19.824,19.8415,19.7889,19.7977,41400.0
2015-04-02 13:30:00,22.59,22.61,22.58,22.6,31200.0,19.7889,19.8065,19.7802,19.7977,31200.0
2015-04-02 13:40:00,22.6,22.6,22.58,22.59,58000.0,19.7977,19.7977,19.7802,19.7889,58000.0
2015-04-02 13:50:00,22.59,22.68,22.59,22.68,83300.0,19.7889,19.8678,19.7889,19.8678,83300.0
2015-04-02 14:00:00,22.67,22.68,22.6,22.6,31300.0,19.859,19.8678,19.7977,19.7977,31300.0
2015-04-02 14:10:00,22.6,22.63,22.59,22.63,44000.0,19.7977,19.824,19.7889,19.824,44000.0
2015-04-02 14:20:00,22.63,22.63,22.56,22.57,60600.0,19.824,19.824,19.7627,19.7714,60600.0
2015-04-02 14:30:00,22.56,22.63,22.56,22.62,49900.0,19.7627,19.824,19.7627,19.8152,49900.0
2015-04-02 14:40:00,22.63,22.63,22.59,22.61,64700.0,19.824,19.824,19.7889,19.8065,64700.0
2015-04-02 14:50:00,22.61,22.65,22.6,22.64,62800.0,19.8065,19.8415,19.7977,19.8327,62800.0
2015-04-02 15:00:00,22.63,22.69,22.63,22.69,69100.0,19.824,19.8765,19.824,19.8765,69100.0
2015-04-02 15:10:00,22.69,22.71,22.66,22.66,115700.0,19.8765,19.8941,19.8503,19.8503,115700.0
2015-04-02 15:20:00,22.66,22.72,22.66,22.71,76600.0,19.8503,19.9028,19.8503,19.8941,76600.0
2015-04-02 15:30:00,22.71,22.72,22.69,22.7,154500.0,19.8941,19.9028,19.8765,19.8853,154500.0
2015-04-02 15:40:00,22.7,22.71,22.68,22.7,183900.0,19.8853,19.8941,19.8678,19.8853,183900.0
2015-04-02 15:50:00,22.7,22.71,22.67,22.69,385800.0,19.8853,19.8941,19.859,19.8765,385800.0
2015-04-06 09:30:00,22.63,22.95,22.55,22.84,163100.0,19.824,20.1043,19.7539,20.0079,163100.0
2015-04-06 09:40:00,22.84,22.91,22.79,22.85,86700.0,20.0079,20.0693,19.9641,20.0167,86700.0
2015-04-06 09:50:00,22.84,22.86,22.78,22.81,37800.0,20.0079,20.0255,19.9554,19.9817,37800.0
2015-04-06 10:00:00,22.81,22.85,22.79,22.8,56000.0,19.9817,20.0167,19.9641,19.9729,56000.0
2015-04-06 10:10:00,22.81,22.82,22.73,22.76,65400.0,19.9817,19.9904,19.9116,19.9379,65400.0
2015-04-06 10:20:00,22.76,22.89,22.76,22.89,68600.0,19.9379,20.0517,19.9379,20.0517,68600.0
2015-04-06 10:30:00,22.9,22.91,22.86,22.88,74200.0,20.0605,20.0693,20.0255,20.043,74200.0
2015-04-06 10:40:00,22.87,22.89,22.84,22.88,61400.0,20.0342,20.0517,20.0079,20.043,61400.0
2015-04-06 10:50:00,22.88,22.89,22.81,22.82,117100.0,20.043,20.0517,19.9817,19.9904,117100.0
2015-04-06 11:00:00,22.82,22.91,22.82,22.9,85700.0,19.9904,20.0693,19.9904,20.0605,85700.0
2015-04-06 11:10:00,22.89,22.89,22.83,22.85,52100.0,20.0517,20.0517,19.9992,20.0167,52100.0
2015-04-06 11:20:00,22.84,22.85,22.79,22.79,28600.0,20.0079,20.0167,19.9641,19.9641,28600.0
2015-04-06 11:30:00,22.79,22.84,22.78,22.81,52500.0,19.9641,20.0079,19.9554,19.9817,52500.0
2015-04-06 11:40:00,22.81,22.84,22.8,22.81,61200.0,19.9817,20.0079,19.9729,19.9817,61200.0
2015-04-06 11:50:00,22.81,22.81,22.78,22.79,24200.0,19.9817,19.9817,19.9554,19.9641,24200.0
2015-04-06 12:00:00,22.79,22.79,22.73,22.73,30500.0,19.9641,19.9641,19.9116,19.9116,30500.0
2015-04-06 12:10:00,22.73,22.75,22.69,22.7,50800.0,19.9116,19.9291,19.8765,19.8853,50800.0
2015-04-06 12:20:00,22.71,22.74,22.69,22.69,42300.0,19.8941,19.9203,19.8765,19.8765,42300.0
2015-04-06 12:30:00,22.69,22.7,22.65,22.65,33100.0,19.8765,19.8853,19.8415,19.8415,33100.0
2015-04-06 12:40:00,22.65,22.66,22.63,22.65,32000.0,19.8415,19.8503,19.824,19.8415,32000.0
2015-04-06 12:50:00,22.66,22.68,22.62,22.68,38900.0,19.8503,19.8678,19.8152,19.8678,38900.0
2015-04-06 13:00:00,22.68,22.69,22.65,22.65,20400.0,19.8678,19.8765,19.8415,19.8415,20400.0
2015-04-06 13:10:00,22.65,22.66,22.58,22.62,58000.0,19.8415,19.8503,19.7802,19.8152,58000.0
2015-04-06 13:20:00,22.61,22.65,22.6,22.65,33000.0,19.8065,19.8415,19.7977,19.8415,33000.0
2015-04-06 13:30:00,22.65,22.65,22.6,22.61,43700.0,19.8415,19.8415,19.7977,19.8065,43700.0
2015-04-06 13:40:00,22.62,22.65,22.61,22.65,20200.0,19.8152,19.8415,19.8065,19.8415,20200.0
2015-04-06 13:50:00,22.64,22.72,22.64,22.71,64000.0,19.8327,19.9028,19.8327,19.8941,64000.0
2015-04-06 14:00:00,22.71,22.74,22.71,22.71,50700.0,19.8941,19.9203,19.8941,19.8941,50700.0
2015-04-06 14:10:00,22.71,22.72,22.69,22.71,70800.0,19.8941,19.9028,19.8765,19.8941,70800.0
2015-04-06 14:20:00,22.71,22.72,22.69,22.69,33500.0,19.8941,19.9028,19.8765,19.8765,33500.0
2015-04-06 14:30:00,22.7,22.7,22.66,22.7,56500.0,19.8853,19.8853,19.8503,19.8853,56500.0
2015-04-06 14:40:00,22.7,22.73,22.7,22.73,29800.0,19.8853,19.9116,19.8853,19.9116,29800.0
2015-04-06 14:50:00,22.73,22.75,22.73,22.74,18400.0,19.9116,19.9291,19.9116,19.9203,18400.0
2015-04-06 15:00:00,22.75,22.75,22.71,22.71,84900.0,19.9291,19.9291,19.8941,19.8941,84900.0
2015-04-06 15:10:00,22.71,22.73,22.7,22.7,37800.0,19.8941,19.9116,19.8853,19.8853,37800.0
2015-04-06 15:20:00,22.7,22.72,22.69,22.69,66000.0,19.8853,19.9028,19.8765,19.8765,66000.0
2015-04-06 15:30:00,22.69,22.7,22.68,22.68,122500.0,19.8765,19.8853,19.8678,19.8678,122500.0
2015-04-06 15:40:00,22.69,22.69,22.67,22.67,133000.0,19.8765,19.8765,19.859,19.859,133000.0
2015-04-06 15:50:00,22.68,22.68,22.65,22.67,308900.0,19.8678,19.8678,19.8415,19.859,308900.0
2015-04-07 09:30:00,22.67,22.7,22.52,22.58,41100.0,19.859,19.8853,19.7276,19.7802,41100.0
2015-04-07 09:40:00,22.61,22.64,22.47,22.56,101800.0,19.8065,19.8327,19.6838,19.7627,101800.0
2015-04-07 09:50:00,22.54,22.57,22.5,22.5,29300.0,19.7451,19.7714,19.7101,19.7101,29300.0
2015-04-07 10:00:00,22.5,22.54,22.39,22.53,144400.0,19.7101,19.7451,19.6137,19.7364,144400.0
2015-04-07 10:10:00,22.52,22.54,22.39,22.4,117300.0,19.7276,19.7451,19.6137,19.6225,117300.0
2015-04-07 10:20:00,22.41,22.47,22.35,22.38,77200.0,19.6313,19.6838,19.5787,19.605,77200.0
2015-04-07 10:30:00,22.37,22.4,22.32,22.32,68500.0,19.5962,19.6225,19.5524,19.5524,68500.0
2015-04-07 10:40:00,22.32,22.32,22.25,22.3,162700.0,19.5524,19.5524,19.4911,19.5349,162700.0
2015-04-07 10:50:00,22.3,22.31,22.26,22.28,59600.0,19.5349,19.5437,19.4999,19.5174,59600.0
2015-04-07 11:00:00,22.28,22.3,22.22,22.22,107800.0,19.5174,19.5349,19.4648,19.4648,107800.0
2015-04-07 11:10:00,22.23,22.23,22.21,22.22,63900.0,19.4736,19.4736,19.4561,19.4648,63900.0
2015-04-07 11:20:00,22.22,22.24,22.2,22.24,62200.0,19.4648,19.4823,19.4473,19.4823,62200.0
2015-04-07 11:30:00,22.24,22.24,22.21,22.22,37300.0,19.4823,19.4823,19.4561,19.4648,37300.0
2015-04-07 11:40:00,22.23,22.26,22.22,22.25,42100.0,19.4736,19.4999,19.4648,19.4911,42100.0
2015-04-07 11:50:00,22.24,22.25,22.19,22.24,50600.0,19.4823,19.4911,19.4385,19.4823,50600.0
2015-04-07 12:00:00,22.24,22.26,22.23,22.25,29400.0,19.4823,19.4999,19.4736,19.4911,29400.0
2015-04-07 12:10:00,22.25,22.25,22.22,22.25,33900.0,19.4911,19.4911,19.4648,19.4911,33900.0
2015-04-07 12:20:00,22.25,22.25,22.23,22.24,159500.0,19.4911,19.4911,19.4736,19.4823,159500.0
2015-04-07 12:30:00,22.23,22.28,22.23,22.27,77300.0,19.4736,19.5174,19.4736,19.5086,77300.0
2015-04-07 12:40:00,22.26,22.27,22.25,22.25,36200.0,19.4999,19.5086,19.4911,19.4911,36200.0
2015-04-07 12:50:00,22.26,22.28,22.24,22.25,86400.0,19.4999,19.5174,19.4823,19.4911,86400.0
2015-04-07 13:00:00,22.24,22.27,22.24,22.25,131300.0,19.4823,19.5086,19.4823,19.4911,131300.0
2015-04-07 13:10:00,22.25,22.27,22.24,22.26,59500.0,19.4911,19.5086,19.4823,19.4999,59500.0
2015-04-07 13:20:00,22.27,22.28,22.24,22.27,86200.0,19.5086,19.5174,19.4823,19.5086,86200.0
2015-04-07 13:30:00,22.27,22.3,22.26,22.29,22200.0,19.5086,19.5349,19.4999,19.5261,22200.0
2015-04-07 13:40:00,22.29,22.29,22.23,22.25,116200.0,19.5261,19.5261,19.4736,19.4911,116200.0
2015-04-07 13:50:00,22.25,22.28,22.24,22.27,84300.0,19.4911,19.5174,19.4823,19.5086,84300.0
2015-04-07 14:00:00,22.27,22.29,22.24,22.25,43100.0,19.5086,19.5261,19.4823,19.4911,43100.0
2015-04-07 14:10:00,22.25,22.28,22.24,22.26,26700.0,19.4911,19.5174,19.4823,19.4999,26700.0
2015-04-07 14:20:00,22.26,22.28,22.25,22.27,42200.0,19.4999,19.5174,19.4911,19.5086,42200.0
2015-04-07 14:30:00,22.27,22.28,22.26,22.27,45500.0,19.5086,19.5174,19.4999,19.5086,45500.0
2015-04-07 14:40:00,22.28,22.29,22.27,22.27,78900.0,19.5174,19.5261,19.5086,19.5086,78900.0
2015-04-07 14:50:00,22.27,22.28,22.26,22.26,38200.0,19.5086,19.5174,19.4999,19.4999,38200.0
2015-04-07 15:00:00,22.26,22.27,22.23,22.23,53800.0,19.4999,19.5086,19.4736,19.4736,53800.0
2015-04-07 15:10:00,22.23,22.24,22.15,22.16,94000.0,19.4736,19.4823,19.4035,19.4123,94000.0
2015-04-07 15:20:00,22.16,22.17,22.12,22.14,83200.0,19.4123,19.421,19.3772,19.3947,83200.0
2015-04-07 15:30:00,22.15,22.18,22.13,22.16,132100.0,19.4035,19.4298,19.386,19.4123,132100.0
2015-04-07 15:40:00,22.16,22.18,22.14,22.17,260500.0,19.4123,19.4298,19.3947,19.421,260500.0
2015-04-07 15:50:00,22.17,22.19,22.15,22.16,683000.0,19.421,19.4385,19.4035,19.4123,683000.0
2015-04-08 09:30:00,22.2,22.33,22.16,22.33,75300.0,19.4473,19.5612,19.4123,19.5612,75300.0
2015-04-08 09:40:00,22.34,22.4,22.26,22.39,44200.0,19.5699,19.6225,19.4999,19.6137,44200.0
2015-04-08 09:50:00,22.38,22.38,22.27,22.34,67700.0,19.605,19.605,19.5086,19.5699,67700.0
2015-04-08 10:00:00,22.34,22.42,22.34,22.41,63400.0,19.5699,19.64,19.5699,19.6313,63400.0
2015-04-08 10:10:00,22.42,22.45,22.37,22.39,68900.0,19.64,19.6663,19.5962,19.6137,68900.0
2015-04-08 10:20:00,22.38,22.41,22.32,22.33,30000.0,19.605,19.6313,19.5524,19.5612,30000.0
2015-04-08 10:30:00,22.32,22.35,22.31,22.33,29800.0,19.5524,19.5787,19.5437,19.5612,29800.0
2015-04-08 10:40:00,22.32,22.33,22.22,22.23,66300.0,19.5524,19.5612,19.4648,19.4736,66300.0
2015-04-08 10:50:00,22.23,22.29,22.23,22.27,33500.0,19.4736,19.5261,19.4736,19.5086,33500.0
2015-04-08 11:00:00,22.26,22.28,22.25,22.27,29600.0,19.4999,19.5174,19.4911,19.5086,29600.0
2015-04-08 11:10:00,22.28,22.33,22.27,22.32,34200.0,19.5174,19.5612,19.5086,19.5524,34200.0
2015-04-08 11:20:00,22.31,22.37,22.29,22.37,80400.0,19.5437,19.5962,19.5261,19.5962,80400.0
2015-04-08 11:30:00,22.37,22.39,22.36,22.37,55700.0,19.5962,19.6137,19.5875,19.5962,55700.0
2015-04-08 11:40:00,22.36,22.38,22.33,22.34,128400.0,19.5875,19.605,19.5612,19.5699,128400.0
2015-04-08 11:50:00,22.33,22.34,22.27,22.28,48800.0,19.5612,19.5699,19.5086,19.5174,48800.0
2015-04-08 12:00:00,22.28,22.32,22.28,22.32,34000.0,19.5174,19.5524,19.5174,19.5524,34000.0
2015-04-08 12:10:00,22.32,22.36,22.3,22.34,88300.0,19.5524,19.5875,19.5349,19.5699,88300.0
2015-04-08 12:20:00,22.34,22.35,22.3,22.31,102500.0,19.5699,19.5787,19.5349,19.5437,102500.0
2015-04-08 12:30:00,22.3,22.34,22.3,22.3,84400.0,19.5349,19.5699,19.5349,19.5349,84400.0
2015-04-08 12:40:00,22.3,22.31,22.28,22.29,32000.0,19.5349,19.5437,19.5174,19.5261,32000.0
2015-04-08 12:50:00,22.29,22.3,22.29,22.3,7100.0,19.5261,19.5349,19.5261,19.5349,7100.0
2015-04-08 13:00:00,22.3,22.31,22.28,22.29,35400.0,19.5349,19.5437,19.5174,19.5261,35400.0
2015-04-08 13:10:00,22.29,22.31,22.24,22.24,53500.0,19.5261,19.5437,19.4823,19.4823,53500.0
2015-04-08 13:20:00,22.25,22.29,22.24,22.28,59200.0,19.4911,19.5261,19.4823,19.5174,59200.0
2015-04-08 13:30:00,22.28,22.31,22.26,22.29,79100.0,19.5174,19.5437,19.4999,19.5261,79100.0
2015-04-08 13:40:00,22.29,22.29,22.26,22.27,23300.0,19.5261,19.5261,19.4999,19.5086,23300.0
2015-04-08 13:50:00,22.26,22.31,22.26,22.28,32700.0,19.4999,19.5437,19.4999,19.5174,32700.0
2015-04-08 14:00:00,22.29,22.29,22.18,22.19,88800.0,19.5261,19.5261,19.4298,19.4385,88800.0
2015-04-08 14:10:00,22.19,22.31,22.19,22.28,141300.0,19.4385,19.5437,19.4385,19.5174,141300.0
2015-04-08 14:20:00,22.28,22.35,22.28,22.33,79600.0,19.5174,19.5787,19.5174,19.5612,79600.0
2015-04-08 14:30:00,22.33,22.33,22.31,22.32,33300.0,19.5612,19.5612,19.5437,19.5524,33300.0
2015-04-08 14:40:00,22.32,22.36,22.31,22.36,77000.0,19.5524,19.5875,19.5437,19.5875,77000.0
2015-04-08 14:50:00,22.37,22.38,22.35,22.38,63300.0,19.5962,19.605,19.5787,19.605,63300.0
2015-04-08 15:00:00,22.38,22.45,22.37,22.45,51800.0,19.605,19.6663,19.5962,19.6663,51800.0
2015-04-08 15:10:00,22.44,22.49,22.43,22.46,122000.0,19.6575,19.7013,19.6488,19.6751,122000.0
2015-04-08 15:20:00,22.45,22.49,22.45,22.48,89500.0,19.6663,19.7013,19.6663,19.6926,89500.0
2015-04-08 15:30:00,22.48,22.48,22.43,22.46,112400.0,19.6926,19.6926,19.6488,19.6751,112400.0
2015-04-08 15:40:00,22.46,22.51,22.44,22.48,251900.0,19.6751,19.7189,19.6575,19.6926,251900.0
2015-04-08 15:50:00,22.49,22.49,22.46,22.48,236900.0,19.7013,19.7013,19.6751,19.6926,236900.0
2015-04-09 09:30:00,22.05,22.42,21.98,22.23,340300.0,19.3159,19.64,19.2546,19.4736,340300.0
2015-04-09 09:40:00,22.23,22.28,22.12,22.16,250500.0,19.4736,19.5174,19.3772,19.4123,250500.0
2015-04-09 09:50:00,22.15,22.34,22.13,22.32,118100.0,19.4035,19.5699,19.386,19.5524,118100.0
2015-04-09 10:00:00,22.32,22.33,22.13,22.17,115500.0,19.5524,19.5612,19.386,19.421,115500.0
2015-04-09 10:10:00,22.17,22.23,22.13,22.17,87300.0,19.421,19.4736,19.386,19.421,87300.0
2015-04-09 10:20:00,22.16,22.19,21.96,21.96,455600.0,19.4123,19.4385,19.2371,19.2371,455600.0
2015-04-09 10:30:00,21.96,22.02,21.94,21.96,179000.0,19.2371,19.2896,19.2195,19.2371,179000.0
2015-04-09 10:40:00,21.95,21.99,21.91,21.93,172700.0,19.2283,19.2633,19.1933,19.2108,172700.0
2015-04-09 10:50:00,21.93,22.0,21.9,22.0,104100.0,19.2108,19.2721,19.1845,19.2721,104100.0
2015-04-09 11:00:00,22.0,22.01,21.95,21.96,124700.0,19.2721,19.2809,19.2283,19.2371,124700.0
2015-04-09 11:10:00,21.96,22.01,21.92,21.93,123100.0,19.2371,19.2809,19.202,19.2108,123100.0
2015-04-09 11:20:00,21.92,21.93,21.86,21.89,115200.0,19.202,19.2108,19.1495,19.1757,115200.0
2015-04-09 11:30:00,21.89,21.97,21.89,21.92,54100.0,19.1757,19.2458,19.1757,19.202,54100.0
2015-04-09 11:40:00,21.92,21.92,21.89,21.91,56700.0,19.202,19.202,19.1757,19.1933,56700.0
2015-04-09 11:50:00,21.92,21.93,21.86,21.88,80500.0,19.202,19.2108,19.1495,19.167,80500.0
2015-04-09 12:00:00,21.88,21.93,21.82,21.85,85300.0,19.167,19.2108,19.1144,19.1407,85300.0
2015-04-09 12:10:00,21.84,21.86,21.82,21.83,50800.0,19.1319,19.1495,19.1144,19.1232,50800.0
2015-04-09 12:20:00,21.83,21.91,21.82,21.91,75400.0,19.1232,19.1933,19.1144,19.1933,75400.0
2015-04-09 12:30:00,21.91,21.92,21.89,21.9,39700.0,19.1933,19.202,19.1757,19.1845,39700.0
2015-04-09 12:40:00,21.91,21.96,21.9,21.93,94800.0,19.1933,19.2371,19.1845,19.2108,94800.0
2015-04-09 12:50:00,21.93,22.01,21.92,21.99,109200.0,19.2108,19.2809,19.202,19.2633,109200.0
2015-04-09 13:00:00,22.0,22.01,21.99,22.0,55100.0,19.2721,19.2809,19.2633,19.2721,55100.0
2015-04-09 13:10:00,22.0,22.01,21.98,21.99,60400.0,19.2721,19.2809,19.2546,19.2633,60400.0
2015-04-09 13:20:00,22.0,22.0,21.95,21.96,62700.0,19.2721,19.2721,19.2283,19.2371,62700.0
2015-04-09 13:30:00,21.96,22.05,21.95,22.05,117400.0,19.2371,19.3159,19.2283,19.3159,117400.0
2015-04-09 13:40:00,22.05,22.12,22.04,22.12,79300.0,19.3159,19.3772,19.3071,19.3772,79300.0
2015-04-09 13:50:00,22.12,22.16,22.12,22.15,89700.0,19.3772,19.4123,19.3772,19.4035,89700.0
2015-04-09 14:00:00,22.14,22.16,22.09,22.16,114900.0,19.3947,19.4123,19.3509,19.4123,114900.0
2015-04-09 14:10:00,22.16,22.21,22.15,22.21,81200.0,19.4123,19.4561,19.4035,19.4561,81200.0
2015-04-09 14:20:00,22.21,22.22,22.19,22.2,128200.0,19.4561,19.4648,19.4385,19.4473,128200.0
2015-04-09 14:30:00,22.2,22.24,22.2,22.23,179800.0,19.4473,19.4823,19.4473,19.4736,179800.0
2015-04-09 14:40:00,22.23,22.26,22.17,22.17,349700.0,19.4736,19.4999,19.421,19.421,349700.0
2015-04-09 14:50:00,22.18,22.19,22.17,22.19,62200.0,19.4298,19.4385,19.421,19.4385,62200.0
2015-04-09 15:00:00,22.19,22.21,22.18,22.19,42300.0,19.4385,19.4561,19.4298,19.4385,42300.0
2015-04-09 15:10:00,22.2,22.27,22.19,22.26,165200.0,19.4473,19.5086,19.4385,19.4999,165200.0
2015-04-09 15:20:00,22.26,22.27,22.25,22.26,87200.0,19.4999,19.5086,19.4911,19.4999,87200.0
2015-04-09 15:30:00,22.27,22.3,22.27,22.29,185800.0,19.5086,19.5349,19.5086,19.5261,185800.0
2015-04-09 15:40:00,22.3,22.33,22.3,22.32,236300.0,19.5349,19.5612,19.5349,19.5524,236300.0
2015-04-09 15:50:00,22.32,22.35,22.31,22.32,650300.0,19.5524,19.5787,19.5437,19.5524,650300.0
2015-04-10 09:30:00,22.31,22.43,22.25,22.32,104800.0,19.5437,19.6488,19.4911,19.5524,104800.0
2015-04-10 09:40:00,22.32,22.33,22.14,22.19,86400.0,19.5524,19.5612,19.3947,19.4385,86400.0
2015-04-10 09:50:00,22.19,22.23,22.07,22.17,74600.0,19.4385,19.4736,19.3334,19.421,74600.0
2015-04-10 10:00:00,22.17,22.18,22.05,22.18,70300.0,19.421,19.4298,19.3159,19.4298,70300.0
2015-04-10 10:10:00,22.18,22.22,22.11,22.17,62400.0,19.4298,19.4648,19.3685,19.421,62400.0
2015-04-10 10:20:00,22.17,22.17,22.09,22.1,47700.0,19.421,19.421,19.3509,19.3597,47700.0
2015-04-10 10:30:00,22.1,22.21,22.1,22.2,42700.0,19.3597,19.4561,19.3597,19.4473,42700.0
2015-04-10 10:40:00,22.21,22.22,22.17,22.18,38200.0,19.4561,19.4648,19.421,19.4298,38200.0
2015-04-10 10:50:00,22.18,22.21,22.12,22.12,37400.0,19.4298,19.4561,19.3772,19.3772,37400.0
2015-04-10 11:00:00,22.12,22.13,22.06,22.09,113000.0,19.3772,19.386,19.3247,19.3509,113000.0
2015-04-10 11:10:00,22.09,22.15,22.05,22.12,99900.0,19.3509,19.4035,19.3159,19.3772,99900.0
2015-04-10 11:20:00,22.13,22.16,22.12,22.14,40100.0,19.386,19.4123,19.3772,19.3947,40100.0
2015-04-10 11:30:00,22.13,22.14,22.08,22.1,24700.0,19.386,19.3947,19.3422,19.3597,24700.0
2015-04-10 11:40:00,22.1,22.1,22.04,22.08,37500.0,19.3597,19.3597,19.3071,19.3422,37500.0
2015-04-10 11:50:00,22.08,22.1,22.06,22.09,29200.0,19.3422,19.3597,19.3247,19.3509,29200.0
2015-04-10 12:00:00,22.09,22.12,22.07,22.12,27300.0,19.3509,19.3772,19.3334,19.3772,27300.0
2015-04-10 12:10:00,22.11,22.12,22.09,22.12,29300.0,19.3685,19.3772,19.3509,19.3772,29300.0
2015-04-10 12:20:00,22.11,22.19,22.11,22.19,73000.0,19.3685,19.4385,19.3685,19.4385,73000.0
2015-04-10 12:30:00,22.19,22.22,22.18,22.22,37400.0,19.4385,19.4648,19.4298,19.4648,37400.0
2015-04-10 12:40:00,22.21,22.24,22.19,22.23,134600.0,19.4561,19.4823,19.4385,19.4736,134600.0
2015-04-10 12:50:00,22.24,22.27,22.22,22.27,60000.0,19.4823,19.5086,19.4648,19.5086,60000.0
2015-04-10 13:00:00,22.27,22.32,22.27,22.29,63100.0,19.5086,19.5524,19.5086,19.5261,63100.0
2015-04-10 13:10:00,22.29,22.33,22.27,22.3,36400.0,19.5261,19.5612,19.5086,19.5349,36400.0
2015-04-10 13:20:00,22.3,22.37,22.29,22.36,67200.0,19.5349,19.5962,19.5261,19.5875,67200.0
2015-04-10 13:30:00,22.36,22.38,22.35,22.37,49200.0,19.5875,19.605,19.5787,19.5962,49200.0
2015-04-10 13:40:00,22.37,22.4,22.36,22.39,54200.0,19.5962,19.6225,19.5875,19.6137,54200.0
2015-04-10 13:50:00,22.39,22.39,22.33,22.33,78000.0,19.6137,19.6137,19.5612,19.5612,78000.0
2015-04-10 14:00:00,22.33,22.35,22.33,22.35,77800.0,19.5612,19.5787,19.5612,19.5787,77800.0
2015-04-10 14:10:00,22.35,22.37,22.33,22.37,81900.0,19.5787,19.5962,19.5612,19.5962,81900.0
2015-04-10 14:20:00,22.37,22.41,22.36,22.41,102100.0,19.5962,19.6313,19.5875,19.6313,102100.0
2015-04-10 14:30:00,22.41,22.41,22.39,22.4,58800.0,19.6313,19.6313,19.6137,19.6225,58800.0
2015-04-10 14:40:00,22.41,22.41,22.38,22.39,75100.0,19.6313,19.6313,19.605,19.6137,75100.0
2015-04-10 14:50:00,22.39,22.41,22.37,22.38,65400.0,19.6137,19.6313,19.5962,19.605,65400.0
2015-04-10 15:00:00,22.37,22.38,22.37,22.38,33800.0,19.5962,19.605,19.5962,19.605,33800.0
2015-04-10 15:10:00,22.38,22.38,22.34,22.34,88100.0,19.605,19.605,19.5699,19.5699,88100.0
2015-04-10 15:20:00,22.34,22.35,22.32,22.34,86900.0,19.5699,19.5787,19.5524,19.5699,86900.0
2015-04-10 15:30:00,22.34,22.35,22.33,22.35,61200.0,19.5699,19.5787,19.5612,19.5787,61200.0
2015-04-10 15:40:00,22.35,22.36,22.34,22.36,103400.0,19.5787,19.5875,19.5699,19.5875,103400.0
2015-04-10 15:50:00,22.36,22.36,22.32,22.33,264400.0,19.5875,19.5875,19.5524,19.5612,264400.0
2015-04-13 09:30:00,22.38,22.49,22.27,22.47,112600.0,19.605,19.7013,19.5086,19.6838,112600.0
2015-04-13 09:40:00,22.48,22.53,22.33,22.34,88100.0,19.6926,19.7364,19.5612,19.5699,88100.0
2015-04-13 09:50:00,22.35,22.39,22.34,22.35,25600.0,19.5787,19.6137,19.5699,19.5787,25600.0
2015-04-13 10:00:00,22.36,22.36,22.31,22.32,80000.0,19.5875,19.5875,19.5437,19.5524,80000.0
2015-04-13 10:10:00,22.33,22.33,22.24,22.24,151700.0,19.5612,19.5612,19.4823,19.4823,151700.0
2015-04-13 10:20:00,22.23,22.34,22.23,22.32,80200.0,19.4736,19.5699,19.4736,19.5524,80200.0
2015-04-13 10:30:00,22.33,22.35,22.28,22.29,58600.0,19.5612,19.5787,19.5174,19.5261,58600.0
2015-04-13 10:40:00,22.29,22.34,22.28,22.33,55800.0,19.5261,19.5699,19.5174,19.5612,55800.0
2015-04-13 10:50:00,22.34,22.34,22.29,22.32,60100.0,19.5699,19.5699,19.5261,19.5524,60100.0
2015-04-13 11:00:00,22.32,22.32,22.29,22.32,44900.0,19.5524,19.5524,19.5261,19.5524,44900.0
2015-04-13 11:10:00,22.31,22.33,22.3,22.31,27500.0,19.5437,19.5612,19.5349,19.5437,27500.0
2015-04-13 11:20:00,22.3,22.36,22.29,22.35,41500.0,19.5349,19.5875,19.5261,19.5787,41500.0
2015-04-13 11:30:00,22.35,22.38,22.34,22.38,40200.0,19.5787,19.605,19.5699,19.605,40200.0
2015-04-13 11:40:00,22.38,22.39,22.31,22.32,50500.0,19.605,19.6137,19.5437,19.5524,50500.0
2015-04-13 11:50:00,22.32,22.35,22.3,22.33,39900.0,19.5524,19.5787,19.5349,19.5612,39900.0
2015-04-13 12:00:00,22.34,22.34,22.32,22.34,39100.0,19.5699,19.5699,19.5524,19.5699,39100.0
2015-04-13 12:10:00,22.34,22.37,22.32,22.36,58900.0,19.5699,19.5962,19.5524,19.5875,58900.0
2015-04-13 12:20:00,22.36,22.39,22.34,22.39,43300.0,19.5875,19.6137,19.5699,19.6137,43300.0
2015-04-13 12:30:00,22.38,22.39,22.37,22.37,26000.0,19.605,19.6137,19.5962,19.5962,26000.0
2015-04-13 12:40:00,22.38,22.4,22.35,22.36,46300.0,19.605,19.6225,19.5787,19.5875,46300.0
2015-04-13 12:50:00,22.37,22.37,22.34,22.35,39600.0,19.5962,19.5962,19.5699,19.5787,39600.0
2015-04-13 13:00:00,22.35,22.35,22.3,22.3,58200.0,19.5787,19.5787,19.5349,19.5349,58200.0
2015-04-13 13:10:00,22.3,22.34,22.3,22.33,37100.0,19.5349,19.5699,19.5349,19.5612,37100.0
2015-04-13 13:20:00,22.33,22.34,22.29,22.3,40900.0,19.5612,19.5699,19.5261,19.5349,40900.0
2015-04-13 13:30:00,22.29,22.29,22.24,22.25,44800.0,19.5261,19.5261,19.4823,19.4911,44800.0
2015-04-13 13:40:00,22.24,22.25,22.21,22.22,32500.0,19.4823,19.4911,19.4561,19.4648,32500.0
2015-04-13 13:50:00,22.22,22.24,22.21,22.23,33100.0,19.4648,19.4823,19.4561,19.4736,33100.0
2015-04-13 14:00:00,22.23,22.24,22.21,22.23,29600.0,19.4736,19.4823,19.4561,19.4736,29600.0
2015-04-13 14:10:00,22.23,22.24,22.2,22.23,35000.0,19.4736,19.4823,19.4473,19.4736,35000.0
2015-04-13 14:20:00,22.24,22.24,22.22,22.23,27000.0,19.4823,19.4823,19.4648,19.4736,27000.0
2015-04-13 14:30:00,22.23,22.27,22.22,22.27,40600.0,19.4736,19.5086,19.4648,19.5086,40600.0
2015-04-13 14:40:00,22.28,22.32,22.27,22.28,70400.0,19.5174,19.5524,19.5086,19.5174,70400.0
2015-04-13 14:50:00,22.28,22.3,22.25,22.29,37600.0,19.5174,19.5349,19.4911,19.5261,37600.0
2015-04-13 15:00:00,22.3,22.32,22.29,22.32,26400.0,19.5349,19.5524,19.5261,19.5524,26400.0
2015-04-13 15:10:00,22.32,22.32,22.3,22.3,82500.0,19.5524,19.5524,19.5349,19.5349,82500.0
2015-04-13 15:20:00,22.3,22.31,22.28,22.28,67100.0,19.5349,19.5437,19.5174,19.5174,67100.0
2015-04-13 15:30:00,22.28,22.3,22.28,22.29,97200.0,19.5174,19.5349,19.5174,19.5261,97200.0
2015-04-13 15:40:00,22.3,22.3,22.23,22.24,139500.0,19.5349,19.5349,19.4736,19.4823,139500.0
2015-04-13 15:50:00,22.23,22.27,22.22,22.23,402400.0,19.4736,19.5086,19.4648,19.4736,402400.0
2015-04-14 09:30:00,22.26,22.37,22.24,22.28,64800.0,19.4999,19.5962,19.4823,19.5174,64800.0
2015-04-14 09:40:00,22.29,22.29,22.17,22.2,82800.0,19.5261,19.5261,19.421,19.4473,82800.0
2015-04-14 09:50:00,22.21,22.22,22.12,22.17,112700.0,19.4561,19.4648,19.3772,19.421,112700.0
2015-04-14 10:00:00,22.17,22.19,22.07,22.13,88600.0,19.421,19.4385,19.3334,19.386,88600.0
2015-04-14 10:10:00,22.12,22.24,22.12,22.23,72300.0,19.3772,19.4823,19.3772,19.4736,72300.0
2015-04-14 10:20:00,22.23,22.24,22.2,22.21,36900.0,19.4736,19.4823,19.4473,19.4561,36900.0
2015-04-14 10:30:00,22.2,22.22,22.17,22.2,44500.0,19.4473,19.4648,19.421,19.4473,44500.0
2015-04-14 10:40:00,22.21,22.34,22.2,22.33,63100.0,19.4561,19.5699,19.4473,19.5612,63100.0
2015-04-14 10:50:00,22.33,22.34,22.29,22.32,47800.0,19.5612,19.5699,19.5261,19.5524,47800.0
2015-04-14 11:00:00,22.32,22.36,22.3,22.36,49400.0,19.5524,19.5875,19.5349,19.5875,49400.0
2015-04-14 11:10:00,22.36,22.46,22.36,22.42,70200.0,19.5875,19.6751,19.5875,19.64,70200.0
2015-04-14 11:20:00,22.42,22.46,22.4,22.46,50600.0,19.64,19.6751,19.6225,19.6751,50600.0
2015-04-14 11:30:00,22.45,22.46,22.4,22.4,62800.0,19.6663,19.6751,19.6225,19.6225,62800.0
2015-04-14 11:40:00,22.41,22.45,22.4,22.45,43500.0,19.6313,19.6663,19.6225,19.6663,43500.0
2015-04-14 11:50:00,22.45,22.46,22.44,22.44,45900.0,19.6663,19.6751,19.6575,19.6575,45900.0
2015-04-14 12:00:00,22.45,22.48,22.45,22.47,33300.0,19.6663,19.6926,19.6663,19.6838,33300.0
2015-04-14 12:10:00,22.46,22.47,22.45,22.46,39000.0,19.6751,19.6838,19.6663,19.6751,39000.0
2015-04-14 12:20:00,22.46,22.49,22.46,22.49,40600.0,19.6751,19.7013,19.6751,19.7013,40600.0
2015-04-14 12:30:00,22.49,22.56,22.49,22.55,71000.0,19.7013,19.7627,19.7013,19.7539,71000.0
2015-04-14 12:40:00,22.55,22.55,22.54,22.55,23600.0,19.7539,19.7539,19.7451,19.7539,23600.0
2015-04-14 12:50:00,22.54,22.55,22.49,22.49,35100.0,19.7451,19.7539,19.7013,19.7013,35100.0
2015-04-14 13:00:00,22.49,22.5,22.47,22.49,33900.0,19.7013,19.7101,19.6838,19.7013,33900.0
2015-04-14 13:10:00,22.48,22.5,22.47,22.49,71300.0,19.6926,19.7101,19.6838,19.7013,71300.0
2015-04-14 13:20:00,22.49,22.51,22.48,22.51,22500.0,19.7013,19.7189,19.6926,19.7189,22500.0
2015-04-14 13:30:00,22.5,22.53,22.5,22.53,41800.0,19.7101,19.7364,19.7101,19.7364,41800.0
2015-04-14 13:40:00,22.53,22.54,22.52,22.53,19000.0,19.7364,19.7451,19.7276,19.7364,19000.0
2015-04-14 13:50:00,22.54,22.55,22.52,22.55,49100.0,19.7451,19.7539,19.7276,19.7539,49100.0
2015-04-14 14:00:00,22.55,22.55,22.53,22.53,48900.0,19.7539,19.7539,19.7364,19.7364,48900.0
2015-04-14 14:10:00,22.53,22.54,22.53,22.53,23100.0,19.7364,19.7451,19.7364,19.7364,23100.0
2015-04-14 14:20:00,22.53,22.54,22.49,22.5,38200.0,19.7364,19.7451,19.7013,19.7101,38200.0
2015-04-14 14:30:00,22.5,22.52,22.49,22.5,49900.0,19.7101,19.7276,19.7013,19.7101,49900.0
2015-04-14 14:40:00,22.5,22.52,22.5,22.52,23200.0,19.7101,19.7276,19.7101,19.7276,23200.0
2015-04-14 14:50:00,22.52,22.53,22.51,22.53,38700.0,19.7276,19.7364,19.7189,19.7364,38700.0
2015-04-14 15:00:00,22.53,22.55,22.52,22.55,55700.0,19.7364,19.7539,19.7276,19.7539,55700.0
2015-04-14 15:10:00,22.54,22.57,22.54,22.57,60900.0,19.7451,19.7714,19.7451,19.7714,60900.0
2015-04-14 15:20:00,22.57,22.57,22.55,22.55,75500.0,19.7714,19.7714,19.7539,19.7539,75500.0
2015-04-14 15:30:00,22.56,22.58,22.55,22.58,100800.0,19.7627,19.7802,19.7539,19.7802,100800.0
2015-04-14 15:40:00,22.57,22.58,22.56,22.57,150600.0,19.7714,19.7802,19.7627,19.7714,150600.0
2015-04-14 15:50:00,22.57,22.57,22.5,22.54,717300.0,19.7714,19.7714,19.7101,19.7451,717300.0
2015-04-15 09:30:00,22.65,22.72,22.5,22.6,89000.0,19.8415,19.9028,19.7101,19.7977,89000.0
2015-04-15 09:40:00,22.6,22.69,22.54,22.69,125300.0,19.7977,19.8765,19.7451,19.8765,125300.0
2015-04-15 09:50:00,22.69,22.74,22.63,22.7,87400.0,19.8765,19.9203,19.824,19.8853,87400.0
2015-04-15 10:00:00,22.7,22.88,22.7,22.81,156700.0,19.8853,20.043,19.8853,19.9817,156700.0
2015-04-15 10:10:00,22.81,22.83,22.73,22.77,56700.0,19.9817,19.9992,19.9116,19.9466,56700.0
2015-04-15 10:20:00,22.77,22.78,22.72,22.72,46900.0,19.9466,19.9554,19.9028,19.9028,46900.0
2015-04-15 10:30:00,22.73,22.79,22.72,22.76,48200.0,19.9116,19.9641,19.9028,19.9379,48200.0
2015-04-15 10:40:00,22.77,22.84,22.76,22.83,40700.0,19.9466,20.0079,19.9379,19.9992,40700.0
2015-04-15 10:50:00,22.84,22.86,22.82,22.82,38500.0,20.0079,20.0255,19.9904,19.9904,38500.0
2015-04-15 11:00:00,22.83,22.84,22.81,22.83,31800.0,19.9992,20.0079,19.9817,19.9992,31800.0
2015-04-15 11:10:00,22.82,22.84,22.81,22.84,83400.0,19.9904,20.0079,19.9817,20.0079,83400.0
2015-04-15 11:20:00,22.84,22.84,22.79,22.8,93900.0,20.0079,20.0079,19.9641,19.9729,93900.0
2015-04-15 11:30:00,22.79,22.84,22.79,22.82,42100.0,19.9641,20.0079,19.9641,19.9904,42100.0
2015-04-15 11:40:00,22.81,22.84,22.79,22.8,42600.0,19.9817,20.0079,19.9641,19.9729,42600.0
2015-04-15 11:50:00,22.8,22.83,22.8,22.83,25000.0,19.9729,19.9992,19.9729,19.9992,25000.0
2015-04-15 12:00:00,22.83,22.86,22.81,22.86,93700.0,19.9992,20.0255,19.9817,20.0255,93700.0
2015-04-15 12:10:00,22.86,22.86,22.81,22.84,49300.0,20.0255,20.0255,19.9817,20.0079,49300.0
2015-04-15 12:20:00,22.84,22.85,22.81,22.84,43400.0,20.0079,20.0167,19.9817,20.0079,43400.0
2015-04-15 12:30:00,22.83,22.83,22.77,22.78,59200.0,19.9992,19.9992,19.9466,19.9554,59200.0
2015-04-15 12:40:00,22.79,22.81,22.77,22.8,46400.0,19.9641,19.9817,19.9466,19.9729,46400.0
2015-04-15 12:50:00,22.79,22.79,22.76,22.78,60500.0,19.9641,19.9641,19.9379,19.9554,60500.0
2015-04-15 13:00:00,22.78,22.8,22.74,22.75,34300.0,19.9554,19.9729,19.9203,19.9291,34300.0
2015-04-15 13:10:00,22.75,22.78,22.74,22.77,21400.0,19.9291,19.9554,19.9203,19.9466,21400.0
2015-04-15 13:20:00,22.78,22.79,22.76,22.79,33500.0,19.9554,19.9641,19.9379,19.9641,33500.0
2015-04-15 13:30:00,22.79,22.8,22.75,22.76,147900.0,19.9641,19.9729,19.9291,19.9379,147900.0
2015-04-15 13:40:00,22.76,22.8,22.74,22.79,56000.0,19.9379,19.9729,19.9203,19.9641,56000.0
2015-04-15 13:50:00,22.8,22.8,22.78,22.79,21500.0,19.9729,19.9729,19.9554,19.9641,21500.0
2015-04-15 14:00:00,22.78,22.8,22.78,22.79,44700.0,19.9554,19.9729,19.9554,19.9641,44700.0
2015-04-15 14:10:00,22.79,22.83,22.78,22.83,38900.0,19.9641,19.9992,19.9554,19.9992,38900.0
2015-04-15 14:20:00,22.83,22.83,22.8,22.82,42400.0,19.9992,19.9992,19.9729,19.9904,42400.0
2015-04-15 14:30:00,22.82,22.84,22.81,22.84,29600.0,19.9904,20.0079,19.9817,20.0079,29600.0
2015-04-15 14:40:00,22.84,22.89,22.83,22.88,74400.0,20.0079,20.0517,19.9992,20.043,74400.0
2015-04-15 14:50:00,22.88,22.9,22.85,22.88,51100.0,20.043,20.0605,20.0167,20.043,51100.0
2015-04-15 15:00:00,22.88,22.89,22.86,22.88,60900.0,20.043,20.0517,20.0255,20.043,60900.0
2015-04-15 15:10:00,22.88,22.89,22.86,22.88,92900.0,20.043,20.0517,20.0255,20.043,92900.0
2015-04-15 15:20:00,22.89,22.89,22.86,22.87,86800.0,20.0517,20.0517,20.0255,20.0342,86800.0
2015-04-15 15:30:00,22.87,22.88,22.83,22.83,121900.0,20.0342,20.043,19.9992,19.9992,121900.0
2015-04-15 15:40:00,22.83,22.84,22.78,22.8,195900.0,19.9992,20.0079,19.9554,19.9729,195900.0
2015-04-15 15:50:00,22.79,22.8,22.74,22.78,608100.0,19.9641,19.9729,19.9203,19.9554,608100.0
2015-04-16 09:30:00,22.65,22.65,22.28,22.38,181700.0,19.8415,19.8415,19.5174,19.605,181700.0
2015-04-16 09:40:00,22.38,22.41,22.3,22.3,75500.0,19.605,19.6313,19.5349,19.5349,75500.0
2015-04-16 09:50:00,22.3,22.35,22.27,22.3,58200.0,19.5349,19.5787,19.5086,19.5349,58200.0
2015-04-16 10:00:00,22.29,22.38,22.28,22.35,86600.0,19.5261,19.605,19.5174,19.5787,86600.0
2015-04-16 10:10:00,22.35,22.38,22.3,22.32,54600.0,19.5787,19.605,19.5349,19.5524,54600.0
2015-04-16 10:20:00,22.32,22.32,22.26,22.26,78900.0,19.5524,19.5524,19.4999,19.4999,78900.0
2015-04-16 10:30:00,22.26,22.26,22.23,22.26,34900.0,19.4999,19.4999,19.4736,19.4999,34900.0
2015-04-16 10:40:00,22.27,22.36,22.27,22.36,40400.0,19.5086,19.5875,19.5086,19.5875,40400.0
2015-04-16 10:50:00,22.35,22.37,22.3,22.32,73800.0,19.5787,19.5962,19.5349,19.5524,73800.0
2015-04-16 11:00:00,22.32,22.32,22.29,22.3,25400.0,19.5524,19.5524,19.5261,19.5349,25400.0
2015-04-16 11:10:00,22.3,22.35,22.29,22.35,58800.0,19.5349,19.5787,19.5261,19.5787,58800.0
2015-04-16 11:20:00,22.35,22.35,22.28,22.29,38700.0,19.5787,19.5787,19.5174,19.5261,38700.0
2015-04-16 11:30:00,22.29,22.3,22.27,22.29,29200.0,19.5261,19.5349,19.5086,19.5261,29200.0
2015-04-16 11:40:00,22.29,22.29,22.25,22.25,36800.0,19.5261,19.5261,19.4911,19.4911,36800.0
2015-04-16 11:50:00,22.26,22.31,22.25,22.28,43000.0,19.4999,19.5437,19.4911,19.5174,43000.0
2015-04-16 12:00:00,22.29,22.3,22.27,22.27,17600.0,19.5261,19.5349,19.5086,19.5086,17600.0
2015-04-16 12:10:00,22.27,22.28,22.26,22.27,19700.0,19.5086,19.5174,19.4999,19.5086,19700.0
2015-04-16 12:20:00,22.28,22.31,22.26,22.3,48900.0,19.5174,19.5437,19.4999,19.5349,48900.0
2015-04-16 12:30:00,22.3,22.31,22.28,22.31,100200.0,19.5349,19.5437,19.5174,19.5437,100200.0
2015-04-16 12:40:00,22.31,22.32,22.28,22.28,35000.0,19.5437,19.5524,19.5174,19.5174,35000.0
2015-04-16 12:50:00,22.29,22.29,22.26,22.27,27100.0,19.5261,19.5261,19.4999,19.5086,27100.0
2015-04-16 13:00:00,22.26,22.28,22.25,22.26,34200.0,19.4999,19.5174,19.4911,19.4999,34200.0
2015-04-16 13:10:00,22.25,22.27,22.24,22.27,22700.0,19.4911,19.5086,19.4823,19.5086,22700.0
2015-04-16 13:20:00,22.26,22.29,22.2,22.23,80100.0,19.4999,19.5261,19.4473,19.4736,80100.0
2015-04-16 13:30:00,22.23,22.27,22.22,22.26,57000.0,19.4736,19.5086,19.4648,19.4999,57000.0
2015-04-16 13:40:00,22.25,22.32,22.25,22.32,43000.0,19.4911,19.5524,19.4911,19.5524,43000.0
2015-04-16 13:50:00,22.32,22.35,22.31,22.33,80100.0,19.5524,19.5787,19.5437,19.5612,80100.0
2015-04-16 14:00:00,22.32,22.33,22.27,22.31,44000.0,19.5524,19.5612,19.5086,19.5437,44000.0
2015-04-16 14:10:00,22.31,22.35,22.29,22.35,27000.0,19.5437,19.5787,19.5261,19.5787,27000.0
2015-04-16 14:20:00,22.34,22.34,22.29,22.31,36400.0,19.5699,19.5699,19.5261,19.5437,36400.0
2015-04-16 14:30:00,22.31,22.34,22.31,22.34,24300.0,19.5437,19.5699,19.5437,19.5699,24300.0
2015-04-16 14:40:00,22.33,22.34,22.31,22.32,21500.0,19.5612,19.5699,19.5437,19.5524,21500.0
2015-04-16 14:50:00,22.32,22.33,22.3,22.31,56800.0,19.5524,19.5612,19.5349,19.5437,56800.0
2015-04-16 15:00:00,22.32,22.36,22.31,22.35,51800.0,19.5524,19.5875,19.5437,19.5787,51800.0
2015-04-16 15:10:00,22.34,22.35,22.32,22.34,70200.0,19.5699,19.5787,19.5524,19.5699,70200.0
2015-04-16 15:20:00,22.33,22.34,22.27,22.3,83900.0,19.5612,19.5699,19.5086,19.5349,83900.0
2015-04-16 15:30:00,22.29,22.32,22.29,22.32,105900.0,19.5261,19.5524,19.5261,19.5524,105900.0
2015-04-16 15:40:00,22.31,22.32,22.27,22.27,251100.0,19.5437,19.5524,19.5086,19.5086,251100.0
2015-04-16 15:50:00,22.27,22.34,22.26,22.32,547500.0,19.5086,19.5699,19.4999,19.5524,547500.0
2015-04-17 09:30:00,22.11,22.11,21.95,21.99,271500.0,19.3685,19.3685,19.2283,19.2633,271500.0
2015-04-17 09:40:00,21.98,21.99,21.88,21.9,128900.0,19.2546,19.2633,19.167,19.1845,128900.0
2015-04-17 09:50:00,21.9,21.9,21.77,21.83,114500.0,19.1845,19.1845,19.0706,19.1232,114500.0
2015-04-17 10:00:00,21.84,21.84,21.77,21.78,89800.0,19.1319,19.1319,19.0706,19.0794,89800.0
2015-04-17 10:10:00,21.77,21.79,21.71,21.75,109400.0,19.0706,19.0881,19.0181,19.0531,109400.0
2015-04-17 10:20:00,21.75,21.76,21.7,21.73,53100.0,19.0531,19.0619,19.0093,19.0356,53100.0
2015-04-17 10:30:00,21.72,21.78,21.72,21.74,54700.0,19.0268,19.0794,19.0268,19.0443,54700.0
2015-04-17 10:40:00,21.75,21.78,21.72,21.73,44300.0,19.0531,19.0794,19.0268,19.0356,44300.0
2015-04-17 10:50:00,21.73,21.82,21.72,21.79,178200.0,19.0356,19.1144,19.0268,19.0881,178200.0
2015-04-17 11:00:00,21.8,21.82,21.75,21.82,262100.0,19.0969,19.1144,19.0531,19.1144,262100.0
2015-04-17 11:10:00,21.81,22.02,21.81,22.02,249300.0,19.1057,19.2896,19.1057,19.2896,249300.0
2015-04-17 11:20:00,22.02,22.05,21.98,22.02,117000.0,19.2896,19.3159,19.2546,19.2896,117000.0
2015-04-17 11:30:00,22.03,22.05,21.97,21.98,114400.0,19.2984,19.3159,19.2458,19.2546,114400.0
2015-04-17 11:40:00,21.98,21.99,21.94,21.95,25000.0,19.2546,19.2633,19.2195,19.2283,25000.0
2015-04-17 11:50:00,21.95,22.01,21.9,22.0,212800.0,19.2283,19.2809,19.1845,19.2721,212800.0
2015-04-17 12:00:00,22.0,22.03,22.0,22.03,61100.0,19.2721,19.2984,19.2721,19.2984,61100.0
2015-04-17 12:10:00,22.03,22.08,22.02,22.08,52500.0,19.2984,19.3422,19.2896,19.3422,52500.0
2015-04-17 12:20:00,22.08,22.11,22.07,22.1,106000.0,19.3422,19.3685,19.3334,19.3597,106000.0
2015-04-17 12:30:00,22.09,22.12,22.07,22.08,165600.0,19.3509,19.3772,19.3334,19.3422,165600.0
2015-04-17 12:40:00,22.07,22.07,22.01,22.03,84900.0,19.3334,19.3334,19.2809,19.2984,84900.0
2015-04-17 12:50:00,22.02,22.03,22.0,22.02,33900.0,19.2896,19.2984,19.2721,19.2896,33900.0
2015-04-17 13:00:00,22.02,22.05,22.02,22.05,40900.0,19.2896,19.3159,19.2896,19.3159,40900.0
2015-04-17 13:10:00,22.04,22.15,22.02,22.14,78700.0,19.3071,19.4035,19.2896,19.3947,78700.0
2015-04-17 13:20:00,22.14,22.22,22.14,22.22,139800.0,19.3947,19.4648,19.3947,19.4648,139800.0
2015-04-17 13:30:00,22.21,22.25,22.2,22.25,148400.0,19.4561,19.4911,19.4473,19.4911,148400.0
2015-04-17 13:40:00,22.24,22.24,22.11,22.14,108600.0,19.4823,19.4823,19.3685,19.3947,108600.0
2015-04-17 13:50:00,22.15,22.15,22.09,22.1,79500.0,19.4035,19.4035,19.3509,19.3597,79500.0
2015-04-17 14:00:00,22.1,22.12,22.07,22.09,84300.0,19.3597,19.3772,19.3334,19.3509,84300.0
2015-04-17 14:10:00,22.09,22.1,22.03,22.06,98800.0,19.3509,19.3597,19.2984,19.3247,98800.0
2015-04-17 14:20:00,22.06,22.13,22.05,22.1,64800.0,19.3247,19.386,19.3159,19.3597,64800.0
2015-04-17 14:30:00,22.09,22.13,22.07,22.11,97600.0,19.3509,19.386,19.3334,19.3685,97600.0
2015-04-17 14:40:00,22.11,22.12,22.08,22.1,68500.0,19.3685,19.3772,19.3422,19.3597,68500.0
2015-04-17 14:50:00,22.09,22.09,22.05,22.08,97400.0,19.3509,19.3509,19.3159,19.3422,97400.0
2015-04-17 15:00:00,22.08,22.1,22.08,22.1,45500.0,19.3422,19.3597,19.3422,19.3597,45500.0
2015-04-17 15:10:00,22.1,22.16,22.09,22.14,131500.0,19.3597,19.4123,19.3509,19.3947,131500.0
2015-04-17 15:20:00,22.14,22.17,22.12,22.17,81000.0,19.3947,19.421,19.3772,19.421,81000.0
2015-04-17 15:30:00,22.17,22.26,22.17,22.24,198600.0,19.421,19.4999,19.421,19.4823,198600.0
2015-04-17 15:40:00,22.23,22.25,22.19,22.2,193800.0,19.4736,19.4911,19.4385,19.4473,193800.0
2015-04-17 15:50:00,22.2,22.2,22.19,22.19,289600.0,19.4473,19.4473,19.4385,19.4385,289600.0
2015-04-20 09:30:00,22.3,22.42,22.09,22.12,151100.0,19.5349,19.64,19.3509,19.3772,151100.0
2015-04-20 09:40:00,22.11,22.16,22.06,22.11,107400.0,19.3685,19.4123,19.3247,19.3685,107400.0
2015-04-20 09:50:00,22.11,22.14,22.06,22.07,93400.0,19.3685,19.3947,19.3247,19.3334,93400.0
2015-04-20 10:00:00,22.07,22.13,22.02,22.08,87300.0,19.3334,19.386,19.2896,19.3422,87300.0
2015-04-20 10:10:00,22.08,22.08,22.01,22.05,68000.0,19.3422,19.3422,19.2809,19.3159,68000.0
2015-04-20 10:20:00,22.05,22.06,21.95,21.95,78300.0,19.3159,19.3247,19.2283,19.2283,78300.0
2015-04-20 10:30:00,21.96,22.02,21.95,22.0,59300.0,19.2371,19.2896,19.2283,19.2721,59300.0
2015-04-20 10:40:00,21.99,22.04,21.99,22.01,99800.0,19.2633,19.3071,19.2633,19.2809,99800.0
2015-04-20 10:50:00,22.01,22.09,22.01,22.06,60300.0,19.2809,19.3509,19.2809,19.3247,60300.0
2015-04-20 11:00:00,22.06,22.15,22.06,22.14,63200.0,19.3247,19.4035,19.3247,19.3947,63200.0
2015-04-20 11:10:00,22.14,22.15,22.08,22.1,35500.0,19.3947,19.4035,19.3422,19.3597,35500.0
2015-04-20 11:20:00,22.1,22.1,22.05,22.08,54200.0,19.3597,19.3597,19.3159,19.3422,54200.0
2015-04-20 11:30:00,22.08,22.1,21.99,22.0,67200.0,19.3422,19.3597,19.2633,19.2721,67200.0
2015-04-20 11:40:00,22.0,22.03,21.97,22.02,61400.0,19.2721,19.2984,19.2458,19.2896,61400.0
2015-04-20 11:50:00,22.03,22.04,21.99,22.01,67300.0,19.2984,19.3071,19.2633,19.2809,67300.0
2015-04-20 12:00:00,22.01,22.04,21.91,21.92,125300.0,19.2809,19.3071,19.1933,19.202,125300.0
2015-04-20 12:10:00,21.92,21.95,21.88,21.93,138800.0,19.202,19.2283,19.167,19.2108,138800.0
2015-04-20 12:20:00,21.93,21.94,21.9,21.91,123800.0,19.2108,19.2195,19.1845,19.1933,123800.0
2015-04-20 12:30:00,21.91,21.91,21.85,21.87,98500.0,19.1933,19.1933,19.1407,19.1582,98500.0
2015-04-20 12:40:00,21.87,21.88,21.8,21.87,176600.0,19.1582,19.167,19.0969,19.1582,176600.0
2015-04-20 12:50:00,21.87,21.91,21.85,21.91,82400.0,19.1582,19.1933,19.1407,19.1933,82400.0
2015-04-20 13:00:00,21.91,21.94,21.89,21.89,49700.0,19.1933,19.2195,19.1757,19.1757,49700.0
2015-04-20 13:10:00,21.9,21.93,21.87,21.88,61200.0,19.1845,19.2108,19.1582,19.167,61200.0
2015-04-20 13:20:00,21.87,21.88,21.79,21.81,110900.0,19.1582,19.167,19.0881,19.1057,110900.0
2015-04-20 13:30:00,21.8,21.81,21.74,21.76,180700.0,19.0969,19.1057,19.0443,19.0619,180700.0
2015-04-20 13:40:00,21.77,21.77,21.73,21.74,71200.0,19.0706,19.0706,19.0356,19.0443,71200.0
2015-04-20 13:50:00,21.73,21.79,21.73,21.76,74000.0,19.0356,19.0881,19.0356,19.0619,74000.0
2015-04-20 14:00:00,21.76,21.79,21.75,21.76,55100.0,19.0619,19.0881,19.0531,19.0619,55100.0
2015-04-20 14:10:00,21.75,21.79,21.71,21.73,123600.0,19.0531,19.0881,19.0181,19.0356,123600.0
2015-04-20 14:20:00,21.73,21.76,21.72,21.72,64200.0,19.0356,19.0619,19.0268,19.0268,64200.0
2015-04-20 14:30:00,21.72,21.76,21.7,21.76,90300.0,19.0268,19.0619,19.0093,19.0619,90300.0
2015-04-20 14:40:00,21.76,21.77,21.73,21.73,63000.0,19.0619,19.0706,19.0356,19.0356,63000.0
2015-04-20 14:50:00,21.73,21.76,21.7,21.76,86400.0,19.0356,19.0619,19.0093,19.0619,86400.0
2015-04-20 15:00:00,21.76,21.82,21.76,21.8,89100.0,19.0619,19.1144,19.0619,19.0969,89100.0
2015-04-20 15:10:00,21.81,21.83,21.8,21.81,75500.0,19.1057,19.1232,19.0969,19.1057,75500.0
2015-04-20 15:20:00,21.81,21.83,21.78,21.83,103300.0,19.1057,19.1232,19.0794,19.1232,103300.0
2015-04-20 15:30:00,21.83,21.88,21.82,21.88,155200.0,19.1232,19.167,19.1144,19.167,155200.0
2015-04-20 15:40:00,21.88,21.94,21.87,21.94,189600.0,19.167,19.2195,19.1582,19.2195,189600.0
2015-04-20 15:50:00,21.93,21.94,21.89,21.89,374800.0,19.2108,19.2195,19.1757,19.1757,374800.0
2015-04-21 09:30:00,21.95,22.12,21.95,22.06,124100.0,19.2283,19.3772,19.2283,19.3247,124100.0
2015-04-21 09:40:00,22.06,22.14,22.02,22.1,73100.0,19.3247,19.3947,19.2896,19.3597,73100.0
2015-04-21 09:50:00,22.1,22.18,22.07,22.12,132300.0,19.3597,19.4298,19.3334,19.3772,132300.0
2015-04-21 10:00:00,22.12,22.15,22.06,22.07,161300.0,19.3772,19.4035,19.3247,19.3334,161300.0
2015-04-21 10:10:00,22.07,22.11,22.06,22.07,95600.0,19.3334,19.3685,19.3247,19.3334,95600.0
2015-04-21 10:20:00,22.07,22.08,22.05,22.06,46700.0,19.3334,19.3422,19.3159,19.3247,46700.0
2015-04-21 10:30:00,22.05,22.09,22.01,22.08,191000.0,19.3159,19.3509,19.2809,19.3422,191000.0
2015-04-21 10:40:00,22.08,22.12,22.06,22.09,97600.0,19.3422,19.3772,19.3247,19.3509,97600.0
2015-04-21 10:50:00,22.08,22.13,22.07,22.13,61000.0,19.3422,19.386,19.3334,19.386,61000.0
2015-04-21 11:00:00,22.13,22.14,22.11,22.14,127700.0,19.386,19.3947,19.3685,19.3947,127700.0
2015-04-21 11:10:00,22.14,22.14,22.09,22.12,159800.0,19.3947,19.3947,19.3509,19.3772,159800.0
2015-04-21 11:20:00,22.12,22.18,22.11,22.18,72600.0,19.3772,19.4298,19.3685,19.4298,72600.0
2015-04-21 11:30:00,22.17,22.26,22.16,22.25,134300.0,19.421,19.4999,19.4123,19.4911,134300.0
2015-04-21 11:40:00,22.24,22.25,22.18,22.19,122000.0,19.4823,19.4911,19.4298,19.4385,122000.0
2015-04-21 11:50:00,22.18,22.21,22.17,22.21,90400.0,19.4298,19.4561,19.421,19.4561,90400.0
2015-04-21 12:00:00,22.2,22.3,22.2,22.29,106000.0,19.4473,19.5349,19.4473,19.5261,106000.0
2015-04-21 12:10:00,22.3,22.32,22.28,22.29,72200.0,19.5349,19.5524,19.5174,19.5261,72200.0
2015-04-21 12:20:00,22.29,22.36,22.28,22.32,76600.0,19.5261,19.5875,19.5174,19.5524,76600.0
2015-04-21 12:30:00,22.32,22.37,22.29,22.35,88800.0,19.5524,19.5962,19.5261,19.5787,88800.0
2015-04-21 12:40:00,22.35,22.36,22.31,22.32,39700.0,19.5787,19.5875,19.5437,19.5524,39700.0
2015-04-21 12:50:00,22.32,22.32,22.27,22.28,47400.0,19.5524,19.5524,19.5086,19.5174,47400.0
2015-04-21 13:00:00,22.28,22.32,22.26,22.26,93400.0,19.5174,19.5524,19.4999,19.4999,93400.0
2015-04-21 13:10:00,22.27,22.31,22.26,22.27,92200.0,19.5086,19.5437,19.4999,19.5086,92200.0
2015-04-21 13:20:00,22.26,22.28,22.24,22.25,82600.0,19.4999,19.5174,19.4823,19.4911,82600.0
2015-04-21 13:30:00,22.24,22.25,22.18,22.18,75500.0,19.4823,19.4911,19.4298,19.4298,75500.0
2015-04-21 13:40:00,22.19,22.19,22.16,22.16,116600.0,19.4385,19.4385,19.4123,19.4123,116600.0
2015-04-21 13:50:00,22.16,22.24,22.16,22.22,111700.0,19.4123,19.4823,19.4123,19.4648,111700.0
2015-04-21 14:00:00,22.22,22.23,22.17,22.18,73700.0,19.4648,19.4736,19.421,19.4298,73700.0
2015-04-21 14:10:00,22.18,22.21,22.17,22.21,81900.0,19.4298,19.4561,19.421,19.4561,81900.0
2015-04-21 14:20:00,22.2,22.22,22.2,22.21,31100.0,19.4473,19.4648,19.4473,19.4561,31100.0
2015-04-21 14:30:00,22.21,22.21,22.17,22.17,68200.0,19.4561,19.4561,19.421,19.421,68200.0
2015-04-21 14:40:00,22.17,22.19,22.16,22.19,62600.0,19.421,19.4385,19.4123,19.4385,62600.0
2015-04-21 14:50:00,22.19,22.25,22.17,22.23,108900.0,19.4385,19.4911,19.421,19.4736,108900.0
2015-04-21 15:00:00,22.23,22.24,22.23,22.24,74300.0,19.4736,19.4823,19.4736,19.4823,74300.0
2015-04-21 15:10:00,22.24,22.24,22.21,22.22,96000.0,19.4823,19.4823,19.4561,19.4648,96000.0
2015-04-21 15:20:00,22.21,22.22,22.19,22.19,124700.0,19.4561,19.4648,19.4385,19.4385,124700.0
2015-04-21 15:30:00,22.19,22.21,22.18,22.2,191700.0,19.4385,19.4561,19.4298,19.4473,191700.0
2015-04-21 15:40:00,22.21,22.21,22.2,22.21,237600.0,19.4561,19.4561,19.4473,19.4561,237600.0
2015-04-21 15:50:00,22.21,22.25,22.19,22.22,755600.0,19.4561,19.4911,19.4385,19.4648,755600.0
2015-04-22 09:30:00,22.18,22.2,21.95,22.16,181700.0,19.4298,19.4473,19.2283,19.4123,181700.0
2015-04-22 09:40:00,22.17,22.18,21.89,21.98,240200.0,19.421,19.4298,19.1757,19.2546,240200.0
2015-04-22 09:50:00,21.98,22.04,21.9,21.98,163600.0,19.2546,19.3071,19.1845,19.2546,163600.0
2015-04-22 10:00:00,21.98,22.14,21.98,22.05,227500.0,19.2546,19.3947,19.2546,19.3159,227500.0
2015-04-22 10:10:00,22.04,22.08,21.78,21.9,405100.0,19.3071,19.3422,19.0794,19.1845,405100.0
2015-04-22 10:20:00,21.91,21.91,21.78,21.88,168900.0,19.1933,19.1933,19.0794,19.167,168900.0
2015-04-22 10:30:00,21.88,21.88,21.73,21.75,127700.0,19.167,19.167,19.0356,19.0531,127700.0
2015-04-22 10:40:00,21.74,21.74,21.63,21.71,224600.0,19.0443,19.0443,18.948,19.0181,224600.0
2015-04-22 10:50:00,21.71,21.85,21.71,21.79,79800.0,19.0181,19.1407,19.0181,19.0881,79800.0
2015-04-22 11:00:00,21.78,21.86,21.73,21.86,246200.0,19.0794,19.1495,19.0356,19.1495,246200.0
2015-04-22 11:10:00,21.85,21.87,21.8,21.81,77500.0,19.1407,19.1582,19.0969,19.1057,77500.0
2015-04-22 11:20:00,21.81,21.86,21.79,21.85,65200.0,19.1057,19.1495,19.0881,19.1407,65200.0
2015-04-22 11:30:00,21.85,21.87,21.76,21.79,87900.0,19.1407,19.1582,19.0619,19.0881,87900.0
2015-04-22 11:40:00,21.79,21.82,21.77,21.81,131800.0,19.0881,19.1144,19.0706,19.1057,131800.0
2015-04-22 11:50:00,21.81,21.81,21.75,21.75,59200.0,19.1057,19.1057,19.0531,19.0531,59200.0
2015-04-22 12:00:00,21.75,21.76,21.66,21.67,90200.0,19.0531,19.0619,18.9743,18.983,90200.0
2015-04-22 12:10:00,21.68,21.73,21.66,21.67,132100.0,18.9918,19.0356,18.9743,18.983,132100.0
2015-04-22 12:20:00,21.67,21.68,21.62,21.63,127000.0,18.983,18.9918,18.9392,18.948,127000.0
2015-04-22 12:30:00,21.63,21.63,21.55,21.58,96900.0,18.948,18.948,18.8779,18.9042,96900.0
2015-04-22 12:40:00,21.57,21.61,21.54,21.59,85700.0,18.8954,18.9305,18.8691,18.9129,85700.0
2015-04-22 12:50:00,21.6,21.62,21.58,21.6,47200.0,18.9217,18.9392,18.9042,18.9217,47200.0
2015-04-22 13:00:00,21.61,21.63,21.55,21.57,66000.0,18.9305,18.948,18.8779,18.8954,66000.0
2015-04-22 13:10:00,21.57,21.58,21.54,21.57,109400.0,18.8954,18.9042,18.8691,18.8954,109400.0
2015-04-22 13:20:00,21.58,21.59,21.54,21.54,76000.0,18.9042,18.9129,18.8691,18.8691,76000.0
2015-04-22 13:30:00,21.55,21.58,21.52,21.53,139800.0,18.8779,18.9042,18.8516,18.8604,139800.0
2015-04-22 13:40:00,21.53,21.54,21.51,21.53,259900.0,18.8604,18.8691,18.8429,18.8604,259900.0
2015-04-22 13:50:00,21.53,21.53,21.47,21.5,135900.0,18.8604,18.8604,18.8078,18.8341,135900.0
2015-04-22 14:00:00,21.51,21.54,21.5,21.54,125800.0,18.8429,18.8691,18.8341,18.8691,125800.0
2015-04-22 14:10:00,21.53,21.54,21.5,21.5,156500.0,18.8604,18.8691,18.8341,18.8341,156500.0
2015-04-22 14:20:00,21.51,21.53,21.5,21.53,51400.0,18.8429,18.8604,18.8341,18.8604,51400.0
2015-04-22 14:30:00,21.52,21.55,21.51,21.55,255500.0,18.8516,18.8779,18.8429,18.8779,255500.0
2015-04-22 14:40:00,21.56,21.58,21.51,21.54,173300.0,18.8867,18.9042,18.8429,18.8691,173300.0
2015-04-22 14:50:00,21.54,21.54,21.45,21.51,195400.0,18.8691,18.8691,18.7903,18.8429,195400.0
2015-04-22 15:00:00,21.51,21.51,21.48,21.49,85000.0,18.8429,18.8429,18.8166,18.8253,85000.0
2015-04-22 15:10:00,21.48,21.54,21.48,21.53,168700.0,18.8166,18.8691,18.8166,18.8604,168700.0
2015-04-22 15:20:00,21.53,21.59,21.52,21.56,486900.0,18.8604,18.9129,18.8516,18.8867,486900.0
2015-04-22 15:30:00,21.56,21.62,21.55,21.62,205100.0,18.8867,18.9392,18.8779,18.9392,205100.0
2015-04-22 15:40:00,21.62,21.67,21.61,21.67,284400.0,18.9392,18.983,18.9305,18.983,284400.0
2015-04-22 15:50:00,21.67,21.71,21.66,21.68,527800.0,18.983,19.0181,18.9743,18.9918,527800.0
2015-04-23 09:30:00,20.52,20.74,19.75,20.07,1899300.0,17.9756,18.1683,17.3011,17.5814,1899300.0
2015-04-23 09:40:00,20.07,20.3,20.05,20.26,1602400.0,17.5814,17.7829,17.5639,17.7479,1602400.0
2015-04-23 09:50:00,20.26,20.41,20.08,20.1,2153700.0,17.7479,17.8793,17.5902,17.6077,2153700.0
2015-04-23 10:00:00,20.09,20.21,19.91,20.06,1806800.0,17.5989,17.7041,17.4412,17.5727,1806800.0
2015-04-23 10:10:00,20.06,20.08,19.83,19.91,1029300.0,17.5727,17.5902,17.3712,17.4412,1029300.0
2015-04-23 10:20:00,19.92,19.97,19.84,19.89,1242300.0,17.45,17.4938,17.3799,17.4237,1242300.0
2015-04-23 10:30:00,19.89,20.0,19.65,19.7,1319000.0,17.4237,17.5201,17.2135,17.2573,1319000.0
2015-04-23 10:40:00,19.7,19.93,19.7,19.86,1037300.0,17.2573,17.4588,17.2573,17.3974,1037300.0
2015-04-23 10:50:00,19.86,19.9,19.75,19.77,600900.0,17.3974,17.4325,17.3011,17.3186,600900.0
2015-04-23 11:00:00,19.77,19.84,19.74,19.76,609100.0,17.3186,17.3799,17.2923,17.3098,609100.0
2015-04-23 11:10:00,19.76,20.01,19.74,19.99,624200.0,17.3098,17.5289,17.2923,17.5113,624200.0
2015-04-23 11:20:00,20.0,20.04,19.97,20.02,685900.0,17.5201,17.5551,17.4938,17.5376,685900.0
2015-04-23 11:30:00,20.02,20.06,19.96,20.0,534600.0,17.5376,17.5727,17.485,17.5201,534600.0
2015-04-23 11:40:00,19.99,20.0,19.82,19.84,424100.0,17.5113,17.5201,17.3624,17.3799,424100.0
2015-04-23 11:50:00,19.84,20.02,19.83,19.98,436500.0,17.3799,17.5376,17.3712,17.5026,436500.0
2015-04-23 12:00:00,19.98,19.99,19.94,19.96,172700.0,17.5026,17.5113,17.4675,17.485,172700.0
2015-04-23 12:10:00,19.96,20.1,19.95,20.09,640700.0,17.485,17.6077,17.4763,17.5989,640700.0
2015-04-23 12:20:00,20.1,20.18,20.06,20.13,356900.0,17.6077,17.6778,17.5727,17.634,356900.0
2015-04-23 12:30:00,20.12,20.23,20.08,20.17,504300.0,17.6252,17.7216,17.5902,17.669,504300.0
2015-04-23 12:40:00,20.17,20.2,20.16,20.18,235000.0,17.669,17.6953,17.6603,17.6778,235000.0
2015-04-23 12:50:00,20.18,20.19,20.09,20.1,246700.0,17.6778,17.6865,17.5989,17.6077,246700.0
2015-04-23 13:00:00,20.09,20.11,19.99,20.0,234300.0,17.5989,17.6165,17.5113,17.5201,234300.0
2015-04-23 13:10:00,20.0,20.0,19.91,19.94,315500.0,17.5201,17.5201,17.4412,17.4675,315500.0
2015-04-23 13:20:00,19.94,20.0,19.94,19.96,211700.0,17.4675,17.5201,17.4675,17.485,211700.0
2015-04-23 13:30:00,19.95,20.03,19.95,19.99,251700.0,17.4763,17.5464,17.4763,17.5113,251700.0
2015-04-23 13:40:00,20.0,20.13,19.99,20.08,406600.0,17.5201,17.634,17.5113,17.5902,406600.0
2015-04-23 13:50:00,20.08,20.09,19.99,20.0,126100.0,17.5902,17.5989,17.5113,17.5201,126100.0
2015-04-23 14:00:00,19.99,20.02,19.95,19.98,288400.0,17.5113,17.5376,17.4763,17.5026,288400.0
2015-04-23 14:10:00,19.98,20.01,19.98,20.0,106800.0,17.5026,17.5289,17.5026,17.5201,106800.0
2015-04-23 14:20:00,20.01,20.05,20.0,20.01,239200.0,17.5289,17.5639,17.5201,17.5289,239200.0
2015-04-23 14:30:00,20.02,20.08,20.01,20.01,237900.0,17.5376,17.5902,17.5289,17.5289,237900.0
2015-04-23 14:40:00,20.01,20.09,20.01,20.04,287700.0,17.5289,17.5989,17.5289,17.5551,287700.0
2015-04-23 14:50:00,20.03,20.04,20.0,20.03,257000.0,17.5464,17.5551,17.5201,17.5464,257000.0
2015-04-23 15:00:00,20.02,20.03,19.99,19.99,598300.0,17.5376,17.5464,17.5113,17.5113,598300.0
2015-04-23 15:10:00,20.0,20.06,19.95,19.95,409700.0,17.5201,17.5727,17.4763,17.4763,409700.0
2015-04-23 15:20:00,19.95,19.96,19.81,19.81,566400.0,17.4763,17.485,17.3536,17.3536,566400.0
2015-04-23 15:30:00,19.81,19.9,19.8,19.89,719200.0,17.3536,17.4325,17.3449,17.4237,719200.0
2015-04-23 15:40:00,19.89,19.98,19.87,19.98,970900.0,17.4237,17.5026,17.4062,17.5026,970900.0
2015-04-23 15:50:00,19.98,20.0,19.94,19.98,1696300.0,17.5026,17.5201,17.4675,17.5026,1696300.0
2015-04-24 09:30:00,19.87,20.16,19.86,20.12,576700.0,17.4062,17.6603,17.3974,17.6252,576700.0
2015-04-24 09:40:00,20.11,20.28,20.08,20.23,585000.0,17.6165,17.7654,17.5902,17.7216,585000.0
2015-04-24 09:50:00,20.23,20.29,20.17,20.24,487500.0,17.7216,17.7741,17.669,17.7303,487500.0
2015-04-24 10:00:00,20.24,20.32,20.17,20.22,442400.0,17.7303,17.8004,17.669,17.7128,442400.0
2015-04-24 10:10:00,20.21,20.31,20.17,20.3,924200.0,17.7041,17.7917,17.669,17.7829,924200.0
2015-04-24 10:20:00,20.31,20.59,20.27,20.49,1540400.0,17.7917,18.0369,17.7566,17.9493,1540400.0
2015-04-24 10:30:00,20.49,20.5,20.3,20.3,266500.0,17.9493,17.9581,17.7829,17.7829,266500.0
2015-04-24 10:40:00,20.3,20.33,20.21,20.21,286500.0,17.7829,17.8092,17.7041,17.7041,286500.0
2015-04-24 10:50:00,20.21,20.33,20.2,20.27,216500.0,17.7041,17.8092,17.6953,17.7566,216500.0
2015-04-24 11:00:00,20.26,20.33,20.22,20.24,281800.0,17.7479,17.8092,17.7128,17.7303,281800.0
2015-04-24 11:10:00,20.24,20.3,20.21,20.26,272600.0,17.7303,17.7829,17.7041,17.7479,272600.0
2015-04-24 11:20:00,20.27,20.33,20.24,20.24,224400.0,17.7566,17.8092,17.7303,17.7303,224400.0
2015-04-24 11:30:00,20.24,20.27,20.18,20.18,377900.0,17.7303,17.7566,17.6778,17.6778,377900.0
2015-04-24 11:40:00,20.19,20.23,20.14,20.2,214300.0,17.6865,17.7216,17.6427,17.6953,214300.0
2015-04-24 11:50:00,20.2,20.2,20.08,20.08,253400.0,17.6953,17.6953,17.5902,17.5902,253400.0
2015-04-24 12:00:00,20.08,20.13,20.05,20.09,202600.0,17.5902,17.634,17.5639,17.5989,202600.0
2015-04-24 12:10:00,20.09,20.2,20.09,20.14,416300.0,17.5989,17.6953,17.5989,17.6427,416300.0
2015-04-24 12:20:00,20.14,20.14,20.07,20.07,252600.0,17.6427,17.6427,17.5814,17.5814,252600.0
2015-04-24 12:30:00,20.06,20.09,20.03,20.04,163400.0,17.5727,17.5989,17.5464,17.5551,163400.0
2015-04-24 12:40:00,20.05,20.08,20.04,20.05,183700.0,17.5639,17.5902,17.5551,17.5639,183700.0
2015-04-24 12:50:00,20.05,20.05,19.95,19.95,132100.0,17.5639,17.5639,17.4763,17.4763,132100.0
2015-04-24 13:00:00,19.95,19.98,19.93,19.97,137700.0,17.4763,17.5026,17.4588,17.4938,137700.0
2015-04-24 13:10:00,19.98,19.99,19.94,19.98,164500.0,17.5026,17.5113,17.4675,17.5026,164500.0
2015-04-24 13:20:00,19.98,20.01,19.98,19.98,362300.0,17.5026,17.5289,17.5026,17.5026,362300.0
2015-04-24 13:30:00,19.98,19.99,19.93,19.95,126600.0,17.5026,17.5113,17.4588,17.4763,126600.0
2015-04-24 13:40:00,19.94,19.97,19.94,19.95,105900.0,17.4675,17.4938,17.4675,17.4763,105900.0
2015-04-24 13:50:00,19.95,20.0,19.92,20.0,183100.0,17.4763,17.5201,17.45,17.5201,183100.0
2015-04-24 14:00:00,20.0,20.01,19.96,20.0,147200.0,17.5201,17.5289,17.485,17.5201,147200.0
2015-04-24 14:10:00,20.0,20.02,19.98,20.0,324400.0,17.5201,17.5376,17.5026,17.5201,324400.0
2015-04-24 14:20:00,20.0,20.04,19.99,20.03,294800.0,17.5201,17.5551,17.5113,17.5464,294800.0
2015-04-24 14:30:00,20.03,20.08,20.02,20.08,96300.0,17.5464,17.5902,17.5376,17.5902,96300.0
2015-04-24 14:40:00,20.07,20.16,20.05,20.15,244000.0,17.5814,17.6603,17.5639,17.6515,244000.0
2015-04-24 14:50:00,20.15,20.16,20.11,20.15,160100.0,17.6515,17.6603,17.6165,17.6515,160100.0
2015-04-24 15:00:00,20.15,20.2,20.15,20.2,172500.0,17.6515,17.6953,17.6515,17.6953,172500.0
2015-04-24 15:10:00,20.19,20.2,20.12,20.12,245700.0,17.6865,17.6953,17.6252,17.6252,245700.0
2015-04-24 15:20:00,20.12,20.22,20.12,20.22,260900.0,17.6252,17.7128,17.6252,17.7128,260900.0
2015-04-24 15:30:00,20.22,20.22,20.17,20.17,215700.0,17.7128,17.7128,17.669,17.669,215700.0
2015-04-24 15:40:00,20.17,20.18,20.11,20.17,1129900.0,17.669,17.6778,17.6165,17.669,1129900.0
2015-04-24 15:50:00,20.17,20.18,20.12,20.12,976600.0,17.669,17.6778,17.6252,17.6252,976600.0
2015-04-27 09:30:00,20.24,20.32,20.07,20.17,218000.0,17.7303,17.8004,17.5814,17.669,218000.0
2015-04-27 09:40:00,20.16,20.16,20.06,20.1,113100.0,17.6603,17.6603,17.5727,17.6077,113100.0
2015-04-27 09:50:00,20.09,20.17,20.09,20.12,165000.0,17.5989,17.669,17.5989,17.6252,165000.0
2015-04-27 10:00:00,20.12,20.18,20.1,20.11,166200.0,17.6252,17.6778,17.6077,17.6165,166200.0
2015-04-27 10:10:00,20.1,20.13,20.07,20.08,119800.0,17.6077,17.634,17.5814,17.5902,119800.0
2015-04-27 10:20:00,20.08,20.1,20.05,20.07,150200.0,17.5902,17.6077,17.5639,17.5814,150200.0
2015-04-27 10:30:00,20.07,20.11,20.06,20.07,185000.0,17.5814,17.6165,17.5727,17.5814,185000.0
2015-04-27 10:40:00,20.06,20.13,20.05,20.06,147200.0,17.5727,17.634,17.5639,17.5727,147200.0
2015-04-27 10:50:00,20.06,20.09,20.02,20.06,188000.0,17.5727,17.5989,17.5376,17.5727,188000.0
2015-04-27 11:00:00,20.06,20.11,20.04,20.07,134900.0,17.5727,17.6165,17.5551,17.5814,134900.0
2015-04-27 11:10:00,20.07,20.13,20.06,20.12,107200.0,17.5814,17.634,17.5727,17.6252,107200.0
2015-04-27 11:20:00,20.11,20.12,20.08,20.1,152500.0,17.6165,17.6252,17.5902,17.6077,152500.0
2015-04-27 11:30:00,20.1,20.12,20.08,20.09,134300.0,17.6077,17.6252,17.5902,17.5989,134300.0
2015-04-27 11:40:00,20.08,20.1,20.04,20.04,158500.0,17.5902,17.6077,17.5551,17.5551,158500.0
2015-04-27 11:50:00,20.04,20.1,20.04,20.09,142100.0,17.5551,17.6077,17.5551,17.5989,142100.0
2015-04-27 12:00:00,20.1,20.11,20.07,20.09,125200.0,17.6077,17.6165,17.5814,17.5989,125200.0
2015-04-27 12:10:00,20.1,20.1,19.99,19.99,228000.0,17.6077,17.6077,17.5113,17.5113,228000.0
2015-04-27 12:20:00,19.99,20.06,19.97,19.99,102700.0,17.5113,17.5727,17.4938,17.5113,102700.0
2015-04-27 12:30:00,19.99,20.05,19.99,20.05,92200.0,17.5113,17.5639,17.5113,17.5639,92200.0
2015-04-27 12:40:00,20.05,20.05,19.98,20.04,87800.0,17.5639,17.5639,17.5026,17.5551,87800.0
2015-04-27 12:50:00,20.04,20.04,19.91,19.99,143400.0,17.5551,17.5551,17.4412,17.5113,143400.0
2015-04-27 13:00:00,19.99,19.99,19.92,19.96,77800.0,17.5113,17.5113,17.45,17.485,77800.0
2015-04-27 13:10:00,19.96,19.98,19.87,19.89,212700.0,17.485,17.5026,17.4062,17.4237,212700.0
2015-04-27 13:20:00,19.9,19.93,19.87,19.92,85800.0,17.4325,17.4588,17.4062,17.45,85800.0
2015-04-27 13:30:00,19.92,19.99,19.91,19.97,83300.0,17.45,17.5113,17.4412,17.4938,83300.0
2015-04-27 13:40:00,19.98,19.99,19.93,19.94,103700.0,17.5026,17.5113,17.4588,17.4675,103700.0
2015-04-27 13:50:00,19.94,19.97,19.9,19.92,112700.0,17.4675,17.4938,17.4325,17.45,112700.0
2015-04-27 14:00:00,19.91,19.94,19.9,19.94,119100.0,17.4412,17.4675,17.4325,17.4675,119100.0
2015-04-27 14:10:00,19.94,19.95,19.9,19.93,98600.0,17.4675,17.4763,17.4325,17.4588,98600.0
2015-04-27 14:20:00,19.92,19.94,19.9,19.92,90200.0,17.45,17.4675,17.4325,17.45,90200.0
2015-04-27 14:30:00,19.93,19.93,19.87,19.88,113400.0,17.4588,17.4588,17.4062,17.415,113400.0
2015-04-27 14:40:00,19.88,19.93,19.87,19.88,91200.0,17.415,17.4588,17.4062,17.415,91200.0
2015-04-27 14:50:00,19.88,19.93,19.86,19.89,176500.0,17.415,17.4588,17.3974,17.4237,176500.0
2015-04-27 15:00:00,19.89,19.9,19.87,19.9,140800.0,17.4237,17.4325,17.4062,17.4325,140800.0
2015-04-27 15:10:00,19.89,19.9,19.82,19.84,177500.0,17.4237,17.4325,17.3624,17.3799,177500.0
2015-04-27 15:20:00,19.83,19.85,19.8,19.8,192100.0,17.3712,17.3887,17.3449,17.3449,192100.0
2015-04-27 15:30:00,19.8,19.81,19.74,19.8,276900.0,17.3449,17.3536,17.2923,17.3449,276900.0
2015-04-27 15:40:00,19.8,19.8,19.77,19.78,324200.0,17.3449,17.3449,17.3186,17.3274,324200.0
2015-04-27 15:50:00,19.77,19.87,19.77,19.87,1024200.0,17.3186,17.4062,17.3186,17.4062,1024200.0
2015-04-28 09:30:00,19.84,19.88,19.75,19.85,126000.0,17.3799,17.415,17.3011,17.3887,126000.0
2015-04-28 09:40:00,19.86,19.86,19.75,19.77,89000.0,17.3974,17.3974,17.3011,17.3186,89000.0
2015-04-28 09:50:00,19.77,19.79,19.73,19.74,204800.0,17.3186,17.3361,17.2836,17.2923,204800.0
2015-04-28 10:00:00,19.74,19.75,19.64,19.64,224300.0,17.2923,17.3011,17.2047,17.2047,224300.0
2015-04-28 10:10:00,19.64,19.7,19.56,19.59,383900.0,17.2047,17.2573,17.1346,17.1609,383900.0
2015-04-28 10:20:00,19.59,19.68,19.55,19.64,206300.0,17.1609,17.2398,17.1259,17.2047,206300.0
2015-04-28 10:30:00,19.64,19.65,19.59,19.6,184700.0,17.2047,17.2135,17.1609,17.1697,184700.0
2015-04-28 10:40:00,19.6,19.82,19.6,19.78,335600.0,17.1697,17.3624,17.1697,17.3274,335600.0
2015-04-28 10:50:00,19.79,19.8,19.71,19.73,167700.0,17.3361,17.3449,17.266,17.2836,167700.0
2015-04-28 11:00:00,19.73,19.95,19.73,19.93,346000.0,17.2836,17.4763,17.2836,17.4588,346000.0
2015-04-28 11:10:00,19.93,19.96,19.89,19.91,106400.0,17.4588,17.485,17.4237,17.4412,106400.0
2015-04-28 11:20:00,19.9,19.91,19.83,19.88,63800.0,17.4325,17.4412,17.3712,17.415,63800.0
2015-04-28 11:30:00,19.88,19.95,19.88,19.93,99300.0,17.415,17.4763,17.415,17.4588,99300.0
2015-04-28 11:40:00,19.92,19.96,19.89,19.93,100400.0,17.45,17.485,17.4237,17.4588,100400.0
2015-04-28 11:50:00,19.93,19.95,19.91,19.95,63200.0,17.4588,17.4763,17.4412,17.4763,63200.0
2015-04-28 12:00:00,19.95,19.95,19.92,19.94,69300.0,17.4763,17.4763,17.45,17.4675,69300.0
2015-04-28 12:10:00,19.94,19.99,19.93,19.95,148900.0,17.4675,17.5113,17.4588,17.4763,148900.0
2015-04-28 12:20:00,19.95,19.96,19.92,19.94,64900.0,17.4763,17.485,17.45,17.4675,64900.0
2015-04-28 12:30:00,19.94,19.96,19.9,19.9,51700.0,17.4675,17.485,17.4325,17.4325,51700.0
2015-04-28 12:40:00,19.9,19.92,19.89,19.89,44500.0,17.4325,17.45,17.4237,17.4237,44500.0
2015-04-28 12:50:00,19.89,19.95,19.88,19.93,91100.0,17.4237,17.4763,17.415,17.4588,91100.0
2015-04-28 13:00:00,19.93,19.93,19.87,19.87,42300.0,17.4588,17.4588,17.4062,17.4062,42300.0
2015-04-28 13:10:00,19.87,19.88,19.86,19.87,40000.0,17.4062,17.415,17.3974,17.4062,40000.0
2015-04-28 13:20:00,19.87,19.9,19.86,19.89,63000.0,17.4062,17.4325,17.3974,17.4237,63000.0
2015-04-28 13:30:00,19.9,19.95,19.89,19.95,41500.0,17.4325,17.4763,17.4237,17.4763,41500.0
2015-04-28 13:40:00,19.95,19.98,19.95,19.95,98100.0,17.4763,17.5026,17.4763,17.4763,98100.0
2015-04-28 13:50:00,19.95,19.96,19.89,19.91,50500.0,17.4763,17.485,17.4237,17.4412,50500.0
2015-04-28 14:00:00,19.9,19.92,19.87,19.91,82500.0,17.4325,17.45,17.4062,17.4412,82500.0
2015-04-28 14:10:00,19.91,19.93,19.89,19.89,57600.0,17.4412,17.4588,17.4237,17.4237,57600.0
2015-04-28 14:20:00,19.89,19.89,19.82,19.85,77300.0,17.4237,17.4237,17.3624,17.3887,77300.0
2015-04-28 14:30:00,19.85,19.93,19.82,19.93,116700.0,17.3887,17.4588,17.3624,17.4588,116700.0
2015-04-28 14:40:00,19.93,19.95,19.91,19.95,50800.0,17.4588,17.4763,17.4412,17.4763,50800.0
2015-04-28 14:50:00,19.95,19.96,19.9,19.95,93800.0,17.4763,17.485,17.4325,17.4763,93800.0
2015-04-28 15:00:00,19.96,19.98,19.94,19.95,76500.0,17.485,17.5026,17.4675,17.4763,76500.0
2015-04-28 15:10:00,19.94,19.95,19.91,19.91,45700.0,17.4675,17.4763,17.4412,17.4412,45700.0
2015-04-28 15:20:00,19.91,19.92,19.86,19.91,131400.0,17.4412,17.45,17.3974,17.4412,131400.0
2015-04-28 15:30:00,19.91,19.93,19.9,19.91,109200.0,17.4412,17.4588,17.4325,17.4412,109200.0
2015-04-28 15:40:00,19.92,19.92,19.88,19.91,201600.0,17.45,17.45,17.415,17.4412,201600.0
2015-04-28 15:50:00,19.91,19.94,19.89,19.93,311500.0,17.4412,17.4675,17.4237,17.4588,311500.0
2015-04-29 09:30:00,19.7,19.76,19.56,19.59,227600.0,17.2573,17.3098,17.1346,17.1609,227600.0
2015-04-29 09:40:00,19.6,19.64,19.53,19.61,126300.0,17.1697,17.2047,17.1084,17.1784,126300.0
2015-04-29 09:50:00,19.61,19.63,19.54,19.59,100900.0,17.1784,17.196,17.1171,17.1609,100900.0
2015-04-29 10:00:00,19.59,19.67,19.5,19.51,219100.0,17.1609,17.231,17.0821,17.0908,219100.0
2015-04-29 10:10:00,19.52,19.57,19.47,19.56,112500.0,17.0996,17.1434,17.0558,17.1346,112500.0
2015-04-29 10:20:00,19.56,19.58,19.52,19.55,70600.0,17.1346,17.1522,17.0996,17.1259,70600.0
2015-04-29 10:30:00,19.55,19.6,19.53,19.59,130100.0,17.1259,17.1697,17.1084,17.1609,130100.0
2015-04-29 10:40:00,19.59,19.64,19.57,19.62,128100.0,17.1609,17.2047,17.1434,17.1872,128100.0
2015-04-29 10:50:00,19.61,19.62,19.54,19.61,222600.0,17.1784,17.1872,17.1171,17.1784,222600.0
2015-04-29 11:00:00,19.6,19.63,19.59,19.61,80200.0,17.1697,17.196,17.1609,17.1784,80200.0
2015-04-29 11:10:00,19.62,19.63,19.56,19.59,141200.0,17.1872,17.196,17.1346,17.1609,141200.0
2015-04-29 11:20:00,19.59,19.61,19.55,19.6,98600.0,17.1609,17.1784,17.1259,17.1697,98600.0
2015-04-29 11:30:00,19.61,19.62,19.59,19.61,55700.0,17.1784,17.1872,17.1609,17.1784,55700.0
2015-04-29 11:40:00,19.61,19.61,19.57,19.6,95200.0,17.1784,17.1784,17.1434,17.1697,95200.0
2015-04-29 11:50:00,19.6,19.61,19.58,19.59,38600.0,17.1697,17.1784,17.1522,17.1609,38600.0
2015-04-29 12:00:00,19.59,19.61,19.56,19.6,101700.0,17.1609,17.1784,17.1346,17.1697,101700.0
2015-04-29 12:10:00,19.59,19.6,19.53,19.58,173500.0,17.1609,17.1697,17.1084,17.1522,173500.0
2015-04-29 12:20:00,19.59,19.61,19.56,19.6,69600.0,17.1609,17.1784,17.1346,17.1697,69600.0
2015-04-29 12:30:00,19.59,19.6,19.56,19.59,83500.0,17.1609,17.1697,17.1346,17.1609,83500.0
2015-04-29 12:40:00,19.58,19.59,19.56,19.59,67000.0,17.1522,17.1609,17.1346,17.1609,67000.0
2015-04-29 12:50:00,19.59,19.61,19.58,19.6,36100.0,17.1609,17.1784,17.1522,17.1697,36100.0
2015-04-29 13:00:00,19.6,19.61,19.57,19.6,66000.0,17.1697,17.1784,17.1434,17.1697,66000.0
2015-04-29 13:10:00,19.59,19.68,19.59,19.68,112500.0,17.1609,17.2398,17.1609,17.2398,112500.0
2015-04-29 13:20:00,19.67,19.68,19.62,19.64,65500.0,17.231,17.2398,17.1872,17.2047,65500.0
2015-04-29 13:30:00,19.64,19.7,19.64,19.7,30900.0,17.2047,17.2573,17.2047,17.2573,30900.0
2015-04-29 13:40:00,19.7,19.74,19.69,19.73,105200.0,17.2573,17.2923,17.2485,17.2836,105200.0
2015-04-29 13:50:00,19.74,19.82,19.71,19.81,144900.0,17.2923,17.3624,17.266,17.3536,144900.0
2015-04-29 14:00:00,19.81,19.85,19.72,19.75,107800.0,17.3536,17.3887,17.2748,17.3011,107800.0
2015-04-29 14:10:00,19.74,19.77,19.69,19.75,92200.0,17.2923,17.3186,17.2485,17.3011,92200.0
2015-04-29 14:20:00,19.75,19.8,19.72,19.75,83100.0,17.3011,17.3449,17.2748,17.3011,83100.0
2015-04-29 14:30:00,19.75,19.8,19.74,19.77,104100.0,17.3011,17.3449,17.2923,17.3186,104100.0
2015-04-29 14:40:00,19.78,19.81,19.75,19.75,125400.0,17.3274,17.3536,17.3011,17.3011,125400.0
2015-04-29 14:50:00,19.76,19.8,19.74,19.79,102600.0,17.3098,17.3449,17.2923,17.3361,102600.0
2015-04-29 15:00:00,19.79,19.8,19.73,19.76,126600.0,17.3361,17.3449,17.2836,17.3098,126600.0
2015-04-29 15:10:00,19.76,19.77,19.72,19.76,104400.0,17.3098,17.3186,17.2748,17.3098,104400.0
2015-04-29 15:20:00,19.76,19.77,19.75,19.76,68200.0,17.3098,17.3186,17.3011,17.3098,68200.0
2015-04-29 15:30:00,19.75,19.78,19.74,19.77,156200.0,17.3011,17.3274,17.2923,17.3186,156200.0
2015-04-29 15:40:00,19.77,19.84,19.75,19.84,467600.0,17.3186,17.3799,17.3011,17.3799,467600.0
2015-04-29 15:50:00,19.83,19.89,19.8,19.85,881700.0,17.3712,17.4237,17.3449,17.3887,881700.0
2015-04-30 09:30:00,19.76,19.77,19.61,19.64,165000.0,17.3098,17.3186,17.1784,17.2047,165000.0
2015-04-30 09:40:00,19.64,19.7,19.59,19.63,118900.0,17.2047,17.2573,17.1609,17.196,118900.0
2015-04-30 09:50:00,19.62,19.64,19.55,19.56,220800.0,17.1872,17.2047,17.1259,17.1346,220800.0
2015-04-30 10:00:00,19.55,19.56,19.44,19.47,268800.0,17.1259,17.1346,17.0295,17.0558,268800.0
2015-04-30 10:10:00,19.48,19.55,19.45,19.46,115600.0,17.0646,17.1259,17.0383,17.047,115600.0
2015-04-30 10:20:00,19.45,19.47,19.41,19.42,175100.0,17.0383,17.0558,17.0032,17.012,175100.0
2015-04-30 10:30:00,19.43,19.47,19.35,19.44,333000.0,17.0208,17.0558,16.9507,17.0295,333000.0
2015-04-30 10:40:00,19.44,19.46,19.41,19.42,61900.0,17.0295,17.047,17.0032,17.012,61900.0
2015-04-30 10:50:00,19.42,19.48,19.4,19.48,93500.0,17.012,17.0646,16.9945,17.0646,93500.0
2015-04-30 11:00:00,19.48,19.56,19.47,19.55,184200.0,17.0646,17.1346,17.0558,17.1259,184200.0
2015-04-30 11:10:00,19.55,19.58,19.52,19.55,105500.0,17.1259,17.1522,17.0996,17.1259,105500.0
2015-04-30 11:20:00,19.55,19.64,19.53,19.59,318500.0,17.1259,17.2047,17.1084,17.1609,318500.0
2015-04-30 11:30:00,19.59,19.64,19.58,19.62,134200.0,17.1609,17.2047,17.1522,17.1872,134200.0
2015-04-30 11:40:00,19.62,19.62,19.56,19.57,91200.0,17.1872,17.1872,17.1346,17.1434,91200.0
2015-04-30 11:50:00,19.56,19.57,19.5,19.52,110500.0,17.1346,17.1434,17.0821,17.0996,110500.0
2015-04-30 12:00:00,19.52,19.53,19.49,19.5,105300.0,17.0996,17.1084,17.0733,17.0821,105300.0
2015-04-30 12:10:00,19.49,19.57,19.48,19.56,161500.0,17.0733,17.1434,17.0646,17.1346,161500.0
2015-04-30 12:20:00,19.55,19.55,19.5,19.51,78800.0,17.1259,17.1259,17.0821,17.0908,78800.0
2015-04-30 12:30:00,19.5,19.54,19.49,19.51,58300.0,17.0821,17.1171,17.0733,17.0908,58300.0
2015-04-30 12:40:00,19.51,19.52,19.48,19.49,60600.0,17.0908,17.0996,17.0646,17.0733,60600.0
2015-04-30 12:50:00,19.5,19.5,19.44,19.47,96000.0,17.0821,17.0821,17.0295,17.0558,96000.0
2015-04-30 13:00:00,19.47,19.53,19.47,19.52,165100.0,17.0558,17.1084,17.0558,17.0996,165100.0
2015-04-30 13:10:00,19.51,19.52,19.48,19.49,78700.0,17.0908,17.0996,17.0646,17.0733,78700.0
2015-04-30 13:20:00,19.5,19.51,19.43,19.48,106500.0,17.0821,17.0908,17.0208,17.0646,106500.0
2015-04-30 13:30:00,19.47,19.48,19.42,19.44,84600.0,17.0558,17.0646,17.012,17.0295,84600.0
2015-04-30 13:40:00,19.44,19.48,19.42,19.46,118900.0,17.0295,17.0646,17.012,17.047,118900.0
2015-04-30 13:50:00,19.45,19.46,19.42,19.43,65800.0,17.0383,17.047,17.012,17.0208,65800.0
2015-04-30 14:00:00,19.43,19.45,19.37,19.4,127900.0,17.0208,17.0383,16.9682,16.9945,127900.0
2015-04-30 14:10:00,19.4,19.42,19.38,19.39,160200.0,16.9945,17.012,16.977,16.9857,160200.0
2015-04-30 14:20:00,19.39,19.42,19.37,19.38,131600.0,16.9857,17.012,16.9682,16.977,131600.0
2015-04-30 14:30:00,19.38,19.39,19.36,19.38,53400.0,16.977,16.9857,16.9594,16.977,53400.0
2015-04-30 14:40:00,19.38,19.4,19.35,19.37,84400.0,16.977,16.9945,16.9507,16.9682,84400.0
2015-04-30 14:50:00,19.37,19.38,19.33,19.33,133100.0,16.9682,16.977,16.9332,16.9332,133100.0
2015-04-30 15:00:00,19.33,19.36,19.31,19.34,196100.0,16.9332,16.9594,16.9156,16.9419,196100.0
2015-04-30 15:10:00,19.34,19.38,19.32,19.36,221200.0,16.9419,16.977,16.9244,16.9594,221200.0
2015-04-30 15:20:00,19.36,19.38,19.29,19.3,195200.0,16.9594,16.977,16.8981,16.9069,195200.0
2015-04-30 15:30:00,19.3,19.38,19.3,19.34,203300.0,16.9069,16.977,16.9069,16.9419,203300.0
2015-04-30 15:40:00,19.35,19.37,19.33,19.34,304600.0,16.9507,16.9682,16.9332,16.9419,304600.0
2015-04-30 15:50:00,19.34,19.37,19.27,19.3,1169300.0,16.9419,16.9682,16.8806,16.9069,1169300.0
2015-05-01 09:30:00,19.39,19.44,19.31,19.38,129200.0,16.9857,17.0295,16.9156,16.977,129200.0
2015-05-01 09:40:00,19.38,19.45,19.37,19.39,99100.0,16.977,17.0383,16.9682,16.9857,99100.0
2015-05-01 09:50:00,19.4,19.43,19.36,19.41,63200.0,16.9945,17.0208,16.9594,17.0032,63200.0
2015-05-01 10:00:00,19.41,19.45,19.38,19.44,138600.0,17.0032,17.0383,16.977,17.0295,138600.0
2015-05-01 10:10:00,19.44,19.58,19.43,19.57,146400.0,17.0295,17.1522,17.0208,17.1434,146400.0
2015-05-01 10:20:00,19.58,19.6,19.55,19.58,112500.0,17.1522,17.1697,17.1259,17.1522,112500.0
2015-05-01 10:30:00,19.58,19.62,19.54,19.56,110100.0,17.1522,17.1872,17.1171,17.1346,110100.0
2015-05-01 10:40:00,19.56,19.58,19.5,19.58,78000.0,17.1346,17.1522,17.0821,17.1522,78000.0
2015-05-01 10:50:00,19.58,19.6,19.54,19.55,96400.0,17.1522,17.1697,17.1171,17.1259,96400.0
2015-05-01 11:00:00,19.55,19.59,19.55,19.58,96800.0,17.1259,17.1609,17.1259,17.1522,96800.0
2015-05-01 11:10:00,19.58,19.63,19.56,19.59,201200.0,17.1522,17.196,17.1346,17.1609,201200.0
2015-05-01 11:20:00,19.59,19.68,19.57,19.64,120000.0,17.1609,17.2398,17.1434,17.2047,120000.0
2015-05-01 11:30:00,19.64,19.64,19.58,19.58,78700.0,17.2047,17.2047,17.1522,17.1522,78700.0
2015-05-01 11:40:00,19.58,19.74,19.57,19.73,282400.0,17.1522,17.2923,17.1434,17.2836,282400.0
2015-05-01 11:50:00,19.74,19.8,19.73,19.77,227500.0,17.2923,17.3449,17.2836,17.3186,227500.0
2015-05-01 12:00:00,19.78,19.79,19.75,19.77,118200.0,17.3274,17.3361,17.3011,17.3186,118200.0
2015-05-01 12:10:00,19.77,19.78,19.75,19.75,71800.0,17.3186,17.3274,17.3011,17.3011,71800.0
2015-05-01 12:20:00,19.75,19.76,19.72,19.74,46700.0,17.3011,17.3098,17.2748,17.2923,46700.0
2015-05-01 12:30:00,19.73,19.76,19.68,19.69,58500.0,17.2836,17.3098,17.2398,17.2485,58500.0
2015-05-01 12:40:00,19.7,19.73,19.69,19.71,43500.0,17.2573,17.2836,17.2485,17.266,43500.0
2015-05-01 12:50:00,19.71,19.73,19.69,19.73,73700.0,17.266,17.2836,17.2485,17.2836,73700.0
2015-05-01 13:00:00,19.73,19.75,19.69,19.69,104400.0,17.2836,17.3011,17.2485,17.2485,104400.0
2015-05-01 13:10:00,19.69,19.7,19.68,19.7,16700.0,17.2485,17.2573,17.2398,17.2573,16700.0
2015-05-01 13:20:00,19.69,19.7,19.65,19.66,50200.0,17.2485,17.2573,17.2135,17.2222,50200.0
2015-05-01 13:30:00,19.66,19.67,19.61,19.67,88400.0,17.2222,17.231,17.1784,17.231,88400.0
2015-05-01 13:40:00,19.67,19.69,19.64,19.69,44000.0,17.231,17.2485,17.2047,17.2485,44000.0
2015-05-01 13:50:00,19.69,19.71,19.66,19.68,82000.0,17.2485,17.266,17.2222,17.2398,82000.0
2015-05-01 14:00:00,19.68,19.73,19.68,19.7,106900.0,17.2398,17.2836,17.2398,17.2573,106900.0
2015-05-01 14:10:00,19.69,19.7,19.66,19.68,96500.0,17.2485,17.2573,17.2222,17.2398,96500.0
2015-05-01 14:20:00,19.69,19.71,19.68,19.7,72100.0,17.2485,17.266,17.2398,17.2573,72100.0
2015-05-01 14:30:00,19.71,19.71,19.68,19.69,48600.0,17.266,17.266,17.2398,17.2485,48600.0
2015-05-01 14:40:00,19.68,19.72,19.68,19.7,126200.0,17.2398,17.2748,17.2398,17.2573,126200.0
2015-05-01 14:50:00,19.7,19.7,19.63,19.64,84800.0,17.2573,17.2573,17.196,17.2047,84800.0
2015-05-01 15:00:00,19.64,19.68,19.61,19.62,100200.0,17.2047,17.2398,17.1784,17.1872,100200.0
2015-05-01 15:10:00,19.61,19.64,19.61,19.61,68700.0,17.1784,17.2047,17.1784,17.1784,68700.0
2015-05-01 15:20:00,19.61,19.63,19.56,19.58,145100.0,17.1784,17.196,17.1346,17.1522,145100.0
2015-05-01 15:30:00,19.58,19.61,19.58,19.58,106900.0,17.1522,17.1784,17.1522,17.1522,106900.0
2015-05-01 15:40:00,19.58,19.66,19.57,19.64,310400.0,17.1522,17.2222,17.1434,17.2047,310400.0
2015-05-01 15:50:00,19.64,19.65,19.61,19.61,361300.0,17.2047,17.2135,17.1784,17.1784,361300.0
2015-05-04 09:30:00,19.69,19.78,19.65,19.76,77200.0,17.2485,17.3274,17.2135,17.3098,77200.0
2015-05-04 09:40:00,19.76,19.83,19.73,19.77,82700.0,17.3098,17.3712,17.2836,17.3186,82700.0
2015-05-04 09:50:00,19.76,19.77,19.69,19.72,45400.0,17.3098,17.3186,17.2485,17.2748,45400.0
2015-05-04 10:00:00,19.71,19.78,19.7,19.77,73200.0,17.266,17.3274,17.2573,17.3186,73200.0
2015-05-04 10:10:00,19.76,19.76,19.64,19.65,148000.0,17.3098,17.3098,17.2047,17.2135,148000.0
2015-05-04 10:20:00,19.65,19.72,19.62,19.72,72100.0,17.2135,17.2748,17.1872,17.2748,72100.0
2015-05-04 10:30:00,19.72,19.72,19.64,19.65,57700.0,17.2748,17.2748,17.2047,17.2135,57700.0
2015-05-04 10:40:00,19.64,19.67,19.59,19.6,36500.0,17.2047,17.231,17.1609,17.1697,36500.0
2015-05-04 10:50:00,19.6,19.61,19.54,19.55,139900.0,17.1697,17.1784,17.1171,17.1259,139900.0
2015-05-04 11:00:00,19.55,19.56,19.5,19.53,69800.0,17.1259,17.1346,17.0821,17.1084,69800.0
2015-05-04 11:10:00,19.51,19.53,19.46,19.48,103800.0,17.0908,17.1084,17.047,17.0646,103800.0
2015-05-04 11:20:00,19.49,19.53,19.46,19.47,55800.0,17.0733,17.1084,17.047,17.0558,55800.0
2015-05-04 11:30:00,19.47,19.48,19.44,19.46,46700.0,17.0558,17.0646,17.0295,17.047,46700.0
2015-05-04 11:40:00,19.45,19.5,19.45,19.48,29900.0,17.0383,17.0821,17.0383,17.0646,29900.0
2015-05-04 11:50:00,19.48,19.52,19.45,19.48,39400.0,17.0646,17.0996,17.0383,17.0646,39400.0
2015-05-04 12:00:00,19.48,19.48,19.44,19.45,35200.0,17.0646,17.0646,17.0295,17.0383,35200.0
2015-05-04 12:10:00,19.44,19.49,19.42,19.46,83100.0,17.0295,17.0733,17.012,17.047,83100.0
2015-05-04 12:20:00,19.45,19.5,19.43,19.48,35000.0,17.0383,17.0821,17.0208,17.0646,35000.0
2015-05-04 12:30:00,19.49,19.53,19.47,19.48,106200.0,17.0733,17.1084,17.0558,17.0646,106200.0
2015-05-04 12:40:00,19.47,19.49,19.46,19.46,31400.0,17.0558,17.0733,17.047,17.047,31400.0
2015-05-04 12:50:00,19.46,19.46,19.43,19.43,70500.0,17.047,17.047,17.0208,17.0208,70500.0
2015-05-04 13:00:00,19.43,19.45,19.41,19.42,46800.0,17.0208,17.0383,17.0032,17.012,46800.0
2015-05-04 13:10:00,19.42,19.45,19.39,19.4,73200.0,17.012,17.0383,16.9857,16.9945,73200.0
2015-05-04 13:20:00,19.4,19.44,19.39,19.43,92400.0,16.9945,17.0295,16.9857,17.0208,92400.0
2015-05-04 13:30:00,19.42,19.42,19.37,19.4,43300.0,17.012,17.012,16.9682,16.9945,43300.0
2015-05-04 13:40:00,19.4,19.43,19.4,19.42,36200.0,16.9945,17.0208,16.9945,17.012,36200.0
2015-05-04 13:50:00,19.42,19.46,19.41,19.46,44300.0,17.012,17.047,17.0032,17.047,44300.0
2015-05-04 14:00:00,19.46,19.49,19.44,19.48,90700.0,17.047,17.0733,17.0295,17.0646,90700.0
2015-05-04 14:10:00,19.48,19.52,19.46,19.52,38100.0,17.0646,17.0996,17.047,17.0996,38100.0
2015-05-04 14:20:00,19.52,19.53,19.48,19.52,131100.0,17.0996,17.1084,17.0646,17.0996,131100.0
2015-05-04 14:30:00,19.52,19.52,19.49,19.51,84500.0,17.0996,17.0996,17.0733,17.0908,84500.0
2015-05-04 14:40:00,19.52,19.52,19.46,19.46,97900.0,17.0996,17.0996,17.047,17.047,97900.0
2015-05-04 14:50:00,19.46,19.48,19.44,19.47,43700.0,17.047,17.0646,17.0295,17.0558,43700.0
2015-05-04 15:00:00,19.46,19.47,19.45,19.46,49400.0,17.047,17.0558,17.0383,17.047,49400.0
2015-05-04 15:10:00,19.46,19.51,19.46,19.48,130600.0,17.047,17.0908,17.047,17.0646,130600.0
2015-05-04 15:20:00,19.48,19.51,19.48,19.5,57300.0,17.0646,17.0908,17.0646,17.0821,57300.0
2015-05-04 15:30:00,19.5,19.51,19.48,19.48,86200.0,17.0821,17.0908,17.0646,17.0646,86200.0
2015-05-04 15:40:00,19.48,19.5,19.47,19.48,201800.0,17.0646,17.0821,17.0558,17.0646,201800.0
2015-05-04 15:50:00,19.48,19.52,19.47,19.49,386300.0,17.0646,17.0996,17.0558,17.0733,386300.0
2015-05-05 09:30:00,19.53,19.63,19.5,19.58,99000.0,17.1084,17.196,17.0821,17.1522,99000.0
2015-05-05 09:40:00,19.58,19.68,19.58,19.6,70600.0,17.1522,17.2398,17.1522,17.1697,70600.0
2015-05-05 09:50:00,19.6,19.6,19.5,19.51,73600.0,17.1697,17.1697,17.0821,17.0908,73600.0
2015-05-05 10:00:00,19.52,19.52,19.45,19.51,134300.0,17.0996,17.0996,17.0383,17.0908,134300.0
2015-05-05 10:10:00,19.51,19.52,19.48,19.5,74200.0,17.0908,17.0996,17.0646,17.0821,74200.0
2015-05-05 10:20:00,19.49,19.52,19.48,19.48,80500.0,17.0733,17.0996,17.0646,17.0646,80500.0
2015-05-05 10:30:00,19.48,19.53,19.45,19.52,202400.0,17.0646,17.1084,17.0383,17.0996,202400.0
2015-05-05 10:40:00,19.52,19.54,19.47,19.53,238900.0,17.0996,17.1171,17.0558,17.1084,238900.0
2015-05-05 10:50:00,19.53,19.53,19.44,19.46,129100.0,17.1084,17.1084,17.0295,17.047,129100.0
2015-05-05 11:00:00,19.45,19.49,19.43,19.45,208100.0,17.0383,17.0733,17.0208,17.0383,208100.0
2015-05-05 11:10:00,19.45,19.46,19.43,19.43,54100.0,17.0383,17.047,17.0208,17.0208,54100.0
2015-05-05 11:20:00,19.44,19.44,19.35,19.37,229800.0,17.0295,17.0295,16.9507,16.9682,229800.0
2015-05-05 11:30:00,19.36,19.4,19.35,19.39,86000.0,16.9594,16.9945,16.9507,16.9857,86000.0
2015-05-05 11:40:00,19.38,19.43,19.38,19.39,41100.0,16.977,17.0208,16.977,16.9857,41100.0
2015-05-05 11:50:00,19.39,19.45,19.39,19.44,207800.0,16.9857,17.0383,16.9857,17.0295,207800.0
2015-05-05 12:00:00,19.44,19.46,19.43,19.45,54600.0,17.0295,17.047,17.0208,17.0383,54600.0
2015-05-05 12:10:00,19.45,19.54,19.43,19.54,289200.0,17.0383,17.1171,17.0208,17.1171,289200.0
2015-05-05 12:20:00,19.53,19.56,19.5,19.52,87800.0,17.1084,17.1346,17.0821,17.0996,87800.0
2015-05-05 12:30:00,19.52,19.52,19.47,19.51,328900.0,17.0996,17.0996,17.0558,17.0908,328900.0
2015-05-05 12:40:00,19.5,19.52,19.49,19.5,276200.0,17.0821,17.0996,17.0733,17.0821,276200.0
2015-05-05 12:50:00,19.5,19.52,19.48,19.52,292800.0,17.0821,17.0996,17.0646,17.0996,292800.0
2015-05-05 13:00:00,19.52,19.53,19.5,19.52,74100.0,17.0996,17.1084,17.0821,17.0996,74100.0
2015-05-05 13:10:00,19.51,19.52,19.42,19.43,229100.0,17.0908,17.0996,17.012,17.0208,229100.0
2015-05-05 13:20:00,19.43,19.48,19.41,19.48,154300.0,17.0208,17.0646,17.0032,17.0646,154300.0
2015-05-05 13:30:00,19.47,19.52,19.45,19.52,149200.0,17.0558,17.0996,17.0383,17.0996,149200.0
2015-05-05 13:40:00,19.52,19.54,19.48,19.54,283500.0,17.0996,17.1171,17.0646,17.1171,283500.0
2015-05-05 13:50:00,19.54,19.55,19.49,19.51,184100.0,17.1171,17.1259,17.0733,17.0908,184100.0
2015-05-05 14:00:00,19.51,19.53,19.43,19.43,95000.0,17.0908,17.1084,17.0208,17.0208,95000.0
2015-05-05 14:10:00,19.43,19.45,19.42,19.45,102600.0,17.0208,17.0383,17.012,17.0383,102600.0
2015-05-05 14:20:00,19.45,19.49,19.44,19.49,181200.0,17.0383,17.0733,17.0295,17.0733,181200.0
2015-05-05 14:30:00,19.49,19.49,19.46,19.47,126700.0,17.0733,17.0733,17.047,17.0558,126700.0
2015-05-05 14:40:00,19.47,19.47,19.43,19.44,146200.0,17.0558,17.0558,17.0208,17.0295,146200.0
2015-05-05 14:50:00,19.44,19.45,19.39,19.39,126400.0,17.0295,17.0383,16.9857,16.9857,126400.0
2015-05-05 15:00:00,19.39,19.44,19.39,19.44,213000.0,16.9857,17.0295,16.9857,17.0295,213000.0
2015-05-05 15:10:00,19.44,19.48,19.43,19.46,129500.0,17.0295,17.0646,17.0208,17.047,129500.0
2015-05-05 15:20:00,19.46,19.46,19.44,19.46,135800.0,17.047,17.047,17.0295,17.047,135800.0
2015-05-05 15:30:00,19.46,19.5,19.44,19.49,224300.0,17.047,17.0821,17.0295,17.0733,224300.0
2015-05-05 15:40:00,19.5,19.5,19.47,19.48,342900.0,17.0821,17.0821,17.0558,17.0646,342900.0
2015-05-05 15:50:00,19.49,19.49,19.44,19.46,837300.0,17.0733,17.0733,17.0295,17.047,837300.0
2015-05-06 09:30:00,19.5,19.63,19.37,19.37,143500.0,17.0821,17.196,16.9682,16.9682,143500.0
2015-05-06 09:40:00,19.37,19.4,19.3,19.39,114200.0,16.9682,16.9945,16.9069,16.9857,114200.0
2015-05-06 09:50:00,19.39,19.41,19.25,19.27,158200.0,16.9857,17.0032,16.8631,16.8806,158200.0
2015-05-06 10:00:00,19.27,19.32,19.24,19.3,158200.0,16.8806,16.9244,16.8543,16.9069,158200.0
2015-05-06 10:10:00,19.29,19.35,19.25,19.35,179900.0,16.8981,16.9507,16.8631,16.9507,179900.0
2015-05-06 10:20:00,19.34,19.36,19.31,19.36,90100.0,16.9419,16.9594,16.9156,16.9594,90100.0
2015-05-06 10:30:00,19.36,19.38,19.33,19.36,58400.0,16.9594,16.977,16.9332,16.9594,58400.0
2015-05-06 10:40:00,19.36,19.48,19.36,19.47,52400.0,16.9594,17.0646,16.9594,17.0558,52400.0
2015-05-06 10:50:00,19.47,19.49,19.44,19.46,53900.0,17.0558,17.0733,17.0295,17.047,53900.0
2015-05-06 11:00:00,19.46,19.46,19.37,19.38,69300.0,17.047,17.047,16.9682,16.977,69300.0
2015-05-06 11:10:00,19.38,19.38,19.29,19.3,79100.0,16.977,16.977,16.8981,16.9069,79100.0
2015-05-06 11:20:00,19.3,19.34,19.27,19.3,89700.0,16.9069,16.9419,16.8806,16.9069,89700.0
2015-05-06 11:30:00,19.31,19.35,19.3,19.32,50100.0,16.9156,16.9507,16.9069,16.9244,50100.0
2015-05-06 11:40:00,19.32,19.39,19.32,19.38,73600.0,16.9244,16.9857,16.9244,16.977,73600.0
2015-05-06 11:50:00,19.37,19.39,19.33,19.35,56800.0,16.9682,16.9857,16.9332,16.9507,56800.0
2015-05-06 12:00:00,19.36,19.37,19.32,19.37,42600.0,16.9594,16.9682,16.9244,16.9682,42600.0
2015-05-06 12:10:00,19.37,19.44,19.36,19.44,44500.0,16.9682,17.0295,16.9594,17.0295,44500.0
2015-05-06 12:20:00,19.44,19.45,19.43,19.43,35400.0,17.0295,17.0383,17.0208,17.0208,35400.0
2015-05-06 12:30:00,19.43,19.44,19.41,19.44,37600.0,17.0208,17.0295,17.0032,17.0295,37600.0
2015-05-06 12:40:00,19.44,19.45,19.41,19.45,57700.0,17.0295,17.0383,17.0032,17.0383,57700.0
2015-05-06 12:50:00,19.46,19.46,19.4,19.41,46700.0,17.047,17.047,16.9945,17.0032,46700.0
2015-05-06 13:00:00,19.41,19.44,19.4,19.44,48800.0,17.0032,17.0295,16.9945,17.0295,48800.0
2015-05-06 13:10:00,19.43,19.45,19.42,19.44,41400.0,17.0208,17.0383,17.012,17.0295,41400.0
2015-05-06 13:20:00,19.44,19.47,19.43,19.45,83700.0,17.0295,17.0558,17.0208,17.0383,83700.0
2015-05-06 13:30:00,19.45,19.45,19.4,19.42,70300.0,17.0383,17.0383,16.9945,17.012,70300.0
2015-05-06 13:40:00,19.42,19.42,19.38,19.39,75800.0,17.012,17.012,16.977,16.9857,75800.0
2015-05-06 13:50:00,19.38,19.42,19.38,19.41,48300.0,16.977,17.012,16.977,17.0032,48300.0
2015-05-06 14:00:00,19.4,19.4,19.34,19.36,72900.0,16.9945,16.9945,16.9419,16.9594,72900.0
2015-05-06 14:10:00,19.36,19.37,19.34,19.37,52800.0,16.9594,16.9682,16.9419,16.9682,52800.0
2015-05-06 14:20:00,19.37,19.37,19.33,19.36,54600.0,16.9682,16.9682,16.9332,16.9594,54600.0
2015-05-06 14:30:00,19.36,19.38,19.32,19.34,83800.0,16.9594,16.977,16.9244,16.9419,83800.0
2015-05-06 14:40:00,19.34,19.34,19.28,19.34,82200.0,16.9419,16.9419,16.8894,16.9419,82200.0
2015-05-06 14:50:00,19.34,19.4,19.33,19.38,97600.0,16.9419,16.9945,16.9332,16.977,97600.0
2015-05-06 15:00:00,19.39,19.4,19.37,19.4,88400.0,16.9857,16.9945,16.9682,16.9945,88400.0
2015-05-06 15:10:00,19.4,19.42,19.36,19.37,172500.0,16.9945,17.012,16.9594,16.9682,172500.0
2015-05-06 15:20:00,19.36,19.4,19.36,19.4,139900.0,16.9594,16.9945,16.9594,16.9945,139900.0
2015-05-06 15:30:00,19.4,19.4,19.38,19.4,180300.0,16.9945,16.9945,16.977,16.9945,180300.0
2015-05-06 15:40:00,19.39,19.4,19.35,19.39,212900.0,16.9857,16.9945,16.9507,16.9857,212900.0
2015-05-06 15:50:00,19.38,19.42,19.37,19.41,443000.0,16.977,17.012,16.9682,17.0032,443000.0
2015-05-07 09:30:00,19.36,19.58,19.33,19.57,162900.0,16.9594,17.1522,16.9332,17.1434,162900.0
2015-05-07 09:40:00,19.56,19.63,19.53,19.58,67900.0,17.1346,17.196,17.1084,17.1522,67900.0
2015-05-07 09:50:00,19.58,19.6,19.5,19.51,57700.0,17.1522,17.1697,17.0821,17.0908,57700.0
2015-05-07 10:00:00,19.5,19.54,19.44,19.5,101200.0,17.0821,17.1171,17.0295,17.0821,101200.0
2015-05-07 10:10:00,19.49,19.57,19.49,19.57,83800.0,17.0733,17.1434,17.0733,17.1434,83800.0
2015-05-07 10:20:00,19.57,19.58,19.53,19.54,75800.0,17.1434,17.1522,17.1084,17.1171,75800.0
2015-05-07 10:30:00,19.53,19.56,19.51,19.54,49000.0,17.1084,17.1346,17.0908,17.1171,49000.0
2015-05-07 10:40:00,19.54,19.59,19.53,19.54,270200.0,17.1171,17.1609,17.1084,17.1171,270200.0
2015-05-07 10:50:00,19.53,19.59,19.53,19.57,117000.0,17.1084,17.1609,17.1084,17.1434,117000.0
2015-05-07 11:00:00,19.58,19.6,19.54,19.59,75500.0,17.1522,17.1697,17.1171,17.1609,75500.0
2015-05-07 11:10:00,19.6,19.66,19.59,19.64,249400.0,17.1697,17.2222,17.1609,17.2047,249400.0
2015-05-07 11:20:00,19.64,19.66,19.62,19.64,115000.0,17.2047,17.2222,17.1872,17.2047,115000.0
2015-05-07 11:30:00,19.64,19.65,19.59,19.59,54400.0,17.2047,17.2135,17.1609,17.1609,54400.0
2015-05-07 11:40:00,19.59,19.65,19.59,19.62,60700.0,17.1609,17.2135,17.1609,17.1872,60700.0
2015-05-07 11:50:00,19.61,19.61,19.57,19.59,52800.0,17.1784,17.1784,17.1434,17.1609,52800.0
2015-05-07 12:00:00,19.59,19.63,19.58,19.61,51500.0,17.1609,17.196,17.1522,17.1784,51500.0
2015-05-07 12:10:00,19.61,19.67,19.59,19.66,60500.0,17.1784,17.231,17.1609,17.2222,60500.0
2015-05-07 12:20:00,19.66,19.66,19.63,19.64,37700.0,17.2222,17.2222,17.196,17.2047,37700.0
2015-05-07 12:30:00,19.64,19.67,19.64,19.64,47900.0,17.2047,17.231,17.2047,17.2047,47900.0
2015-05-07 12:40:00,19.65,19.67,19.62,19.64,85200.0,17.2135,17.231,17.1872,17.2047,85200.0
2015-05-07 12:50:00,19.64,19.66,19.62,19.63,70800.0,17.2047,17.2222,17.1872,17.196,70800.0
2015-05-07 13:00:00,19.64,19.65,19.62,19.63,49800.0,17.2047,17.2135,17.1872,17.196,49800.0
2015-05-07 13:10:00,19.63,19.64,19.59,19.59,127300.0,17.196,17.2047,17.1609,17.1609,127300.0
2015-05-07 13:20:00,19.59,19.6,19.58,19.6,38200.0,17.1609,17.1697,17.1522,17.1697,38200.0
2015-05-07 13:30:00,19.59,19.61,19.58,19.61,83700.0,17.1609,17.1784,17.1522,17.1784,83700.0
2015-05-07 13:40:00,19.61,19.65,19.6,19.65,50700.0,17.1784,17.2135,17.1697,17.2135,50700.0
2015-05-07 13:50:00,19.65,19.66,19.64,19.64,54900.0,17.2135,17.2222,17.2047,17.2047,54900.0
2015-05-07 14:00:00,19.65,19.67,19.64,19.66,62500.0,17.2135,17.231,17.2047,17.2222,62500.0
2015-05-07 14:10:00,19.66,19.72,19.66,19.71,102000.0,17.2222,17.2748,17.2222,17.266,102000.0
2015-05-07 14:20:00,19.71,19.72,19.67,19.71,54500.0,17.266,17.2748,17.231,17.266,54500.0
2015-05-07 14:30:00,19.71,19.71,19.65,19.65,60600.0,17.266,17.266,17.2135,17.2135,60600.0
2015-05-07 14:40:00,19.66,19.69,19.65,19.67,42900.0,17.2222,17.2485,17.2135,17.231,42900.0
2015-05-07 14:50:00,19.68,19.74,19.67,19.74,69500.0,17.2398,17.2923,17.231,17.2923,69500.0
2015-05-07 15:00:00,19.74,19.76,19.73,19.76,78300.0,17.2923,17.3098,17.2836,17.3098,78300.0
2015-05-07 15:10:00,19.76,19.78,19.73,19.76,143600.0,17.3098,17.3274,17.2836,17.3098,143600.0
2015-05-07 15:20:00,19.76,19.77,19.74,19.74,78100.0,17.3098,17.3186,17.2923,17.2923,78100.0
2015-05-07 15:30:00,19.75,19.76,19.72,19.73,100600.0,17.3011,17.3098,17.2748,17.2836,100600.0
2015-05-07 15:40:00,19.73,19.74,19.7,19.71,270300.0,17.2836,17.2923,17.2573,17.266,270300.0
2015-05-07 15:50:00,19.71,19.72,19.7,19.71,343300.0,17.266,17.2748,17.2573,17.266,343300.0
2015-05-08 09:30:00,19.92,20.2,19.92,20.06,201200.0,17.45,17.6953,17.45,17.5727,201200.0
2015-05-08 09:40:00,20.07,20.11,19.99,20.0,162300.0,17.5814,17.6165,17.5113,17.5201,162300.0
2015-05-08 09:50:00,20.0,20.0,19.9,19.96,89800.0,17.5201,17.5201,17.4325,17.485,89800.0
2015-05-08 10:00:00,19.95,19.99,19.93,19.95,79400.0,17.4763,17.5113,17.4588,17.4763,79400.0
2015-05-08 10:10:00,19.95,20.0,19.92,19.93,99100.0,17.4763,17.5201,17.45,17.4588,99100.0
2015-05-08 10:20:00,19.93,19.95,19.83,19.86,172700.0,17.4588,17.4763,17.3712,17.3974,172700.0
2015-05-08 10:30:00,19.86,19.87,19.82,19.86,113000.0,17.3974,17.4062,17.3624,17.3974,113000.0
2015-05-08 10:40:00,19.86,19.87,19.83,19.85,62000.0,17.3974,17.4062,17.3712,17.3887,62000.0
2015-05-08 10:50:00,19.84,19.88,19.83,19.85,83000.0,17.3799,17.415,17.3712,17.3887,83000.0
2015-05-08 11:00:00,19.85,19.89,19.82,19.88,151700.0,17.3887,17.4237,17.3624,17.415,151700.0
2015-05-08 11:10:00,19.87,19.93,19.85,19.85,115300.0,17.4062,17.4588,17.3887,17.3887,115300.0
2015-05-08 11:20:00,19.85,19.89,19.82,19.87,129300.0,17.3887,17.4237,17.3624,17.4062,129300.0
2015-05-08 11:30:00,19.87,19.87,19.8,19.82,158200.0,17.4062,17.4062,17.3449,17.3624,158200.0
2015-05-08 11:40:00,19.82,19.83,19.76,19.79,74400.0,17.3624,17.3712,17.3098,17.3361,74400.0
2015-05-08 11:50:00,19.79,19.82,19.77,19.79,87900.0,17.3361,17.3624,17.3186,17.3361,87900.0
2015-05-08 12:00:00,19.8,19.8,19.75,19.76,51300.0,17.3449,17.3449,17.3011,17.3098,51300.0
2015-05-08 12:10:00,19.76,19.77,19.75,19.75,89700.0,17.3098,17.3186,17.3011,17.3011,89700.0
2015-05-08 12:20:00,19.75,19.8,19.74,19.77,112900.0,17.3011,17.3449,17.2923,17.3186,112900.0
2015-05-08 12:30:00,19.77,19.79,19.75,19.75,224000.0,17.3186,17.3361,17.3011,17.3011,224000.0
2015-05-08 12:40:00,19.75,19.77,19.73,19.73,75100.0,17.3011,17.3186,17.2836,17.2836,75100.0
2015-05-08 12:50:00,19.74,19.79,19.73,19.78,45500.0,17.2923,17.3361,17.2836,17.3274,45500.0
2015-05-08 13:00:00,19.79,19.81,19.76,19.79,46900.0,17.3361,17.3536,17.3098,17.3361,46900.0
2015-05-08 13:10:00,19.78,19.85,19.78,19.8,74100.0,17.3274,17.3887,17.3274,17.3449,74100.0
2015-05-08 13:20:00,19.8,19.81,19.77,19.77,105200.0,17.3449,17.3536,17.3186,17.3186,105200.0
2015-05-08 13:30:00,19.78,19.8,19.75,19.75,115300.0,17.3274,17.3449,17.3011,17.3011,115300.0
2015-05-08 13:40:00,19.75,19.79,19.74,19.79,47300.0,17.3011,17.3361,17.2923,17.3361,47300.0
2015-05-08 13:50:00,19.79,19.8,19.77,19.78,36500.0,17.3361,17.3449,17.3186,17.3274,36500.0
2015-05-08 14:00:00,19.78,19.79,19.77,19.78,54900.0,17.3274,17.3361,17.3186,17.3274,54900.0
2015-05-08 14:10:00,19.78,19.81,19.76,19.8,43300.0,17.3274,17.3536,17.3098,17.3449,43300.0
2015-05-08 14:20:00,19.81,19.81,19.76,19.78,44100.0,17.3536,17.3536,17.3098,17.3274,44100.0
2015-05-08 14:30:00,19.78,19.78,19.74,19.76,61600.0,17.3274,17.3274,17.2923,17.3098,61600.0
2015-05-08 14:40:00,19.76,19.77,19.73,19.73,45100.0,17.3098,17.3186,17.2836,17.2836,45100.0
2015-05-08 14:50:00,19.73,19.78,19.73,19.78,56500.0,17.2836,17.3274,17.2836,17.3274,56500.0
2015-05-08 15:00:00,19.78,19.8,19.77,19.78,59500.0,17.3274,17.3449,17.3186,17.3274,59500.0
2015-05-08 15:10:00,19.78,19.79,19.77,19.77,67000.0,17.3274,17.3361,17.3186,17.3186,67000.0
2015-05-08 15:20:00,19.77,19.78,19.75,19.75,53000.0,17.3186,17.3274,17.3011,17.3011,53000.0
2015-05-08 15:30:00,19.76,19.78,19.75,19.76,174900.0,17.3098,17.3274,17.3011,17.3098,174900.0
2015-05-08 15:40:00,19.76,19.83,19.75,19.8,205600.0,17.3098,17.3712,17.3011,17.3449,205600.0
2015-05-08 15:50:00,19.8,19.81,19.78,19.79,516000.0,17.3449,17.3536,17.3274,17.3361,516000.0
2015-05-11 09:30:00,19.82,19.83,19.73,19.78,78500.0,17.3624,17.3712,17.2836,17.3274,78500.0
2015-05-11 09:40:00,19.79,19.81,19.75,19.78,64000.0,17.3361,17.3536,17.3011,17.3274,64000.0
2015-05-11 09:50:00,19.78,19.81,19.73,19.79,62300.0,17.3274,17.3536,17.2836,17.3361,62300.0
2015-05-11 10:00:00,19.78,19.81,19.76,19.8,75900.0,17.3274,17.3536,17.3098,17.3449,75900.0
2015-05-11 10:10:00,19.79,19.81,19.78,19.78,59000.0,17.3361,17.3536,17.3274,17.3274,59000.0
2015-05-11 10:20:00,19.78,19.8,19.75,19.75,72600.0,17.3274,17.3449,17.3011,17.3011,72600.0
2015-05-11 10:30:00,19.76,19.78,19.72,19.77,46000.0,17.3098,17.3274,17.2748,17.3186,46000.0
2015-05-11 10:40:00,19.77,19.85,19.77,19.85,45700.0,17.3186,17.3887,17.3186,17.3887,45700.0
2015-05-11 10:50:00,19.85,19.89,19.84,19.85,41900.0,17.3887,17.4237,17.3799,17.3887,41900.0
2015-05-11 11:00:00,19.84,19.85,19.82,19.82,35900.0,17.3799,17.3887,17.3624,17.3624,35900.0
2015-05-11 11:10:00,19.83,19.87,19.82,19.84,79900.0,17.3712,17.4062,17.3624,17.3799,79900.0
2015-05-11 11:20:00,19.85,19.86,19.83,19.83,88100.0,17.3887,17.3974,17.3712,17.3712,88100.0
2015-05-11 11:30:00,19.84,19.85,19.74,19.75,78000.0,17.3799,17.3887,17.2923,17.3011,78000.0
2015-05-11 11:40:00,19.76,19.81,19.75,19.8,29300.0,17.3098,17.3536,17.3011,17.3449,29300.0
2015-05-11 11:50:00,19.8,19.84,19.8,19.81,117400.0,17.3449,17.3799,17.3449,17.3536,117400.0
2015-05-11 12:00:00,19.81,19.82,19.74,19.75,155400.0,17.3536,17.3624,17.2923,17.3011,155400.0
2015-05-11 12:10:00,19.74,19.75,19.67,19.67,149500.0,17.2923,17.3011,17.231,17.231,149500.0
2015-05-11 12:20:00,19.68,19.7,19.67,19.68,40900.0,17.2398,17.2573,17.231,17.2398,40900.0
2015-05-11 12:30:00,19.69,19.71,19.67,19.69,42200.0,17.2485,17.266,17.231,17.2485,42200.0
2015-05-11 12:40:00,19.69,19.7,19.66,19.66,55100.0,17.2485,17.2573,17.2222,17.2222,55100.0
2015-05-11 12:50:00,19.66,19.68,19.62,19.62,104600.0,17.2222,17.2398,17.1872,17.1872,104600.0
2015-05-11 13:00:00,19.63,19.64,19.62,19.63,62700.0,17.196,17.2047,17.1872,17.196,62700.0
2015-05-11 13:10:00,19.64,19.68,19.63,19.66,56100.0,17.2047,17.2398,17.196,17.2222,56100.0
2015-05-11 13:20:00,19.67,19.72,19.66,19.71,64700.0,17.231,17.2748,17.2222,17.266,64700.0
2015-05-11 13:30:00,19.71,19.71,19.66,19.68,59900.0,17.266,17.266,17.2222,17.2398,59900.0
2015-05-11 13:40:00,19.69,19.7,19.66,19.67,38000.0,17.2485,17.2573,17.2222,17.231,38000.0
2015-05-11 13:50:00,19.67,19.7,19.66,19.68,46900.0,17.231,17.2573,17.2222,17.2398,46900.0
2015-05-11 14:00:00,19.68,19.69,19.65,19.66,49900.0,17.2398,17.2485,17.2135,17.2222,49900.0
2015-05-11 14:10:00,19.66,19.66,19.62,19.63,58300.0,17.2222,17.2222,17.1872,17.196,58300.0
2015-05-11 14:20:00,19.63,19.65,19.62,19.64,86800.0,17.196,17.2135,17.1872,17.2047,86800.0
2015-05-11 14:30:00,19.65,19.65,19.6,19.61,49500.0,17.2135,17.2135,17.1697,17.1784,49500.0
2015-05-11 14:40:00,19.61,19.62,19.58,19.58,108000.0,17.1784,17.1872,17.1522,17.1522,108000.0
2015-05-11 14:50:00,19.58,19.58,19.47,19.47,283600.0,17.1522,17.1522,17.0558,17.0558,283600.0
2015-05-11 15:00:00,19.47,19.5,19.46,19.48,147200.0,17.0558,17.0821,17.047,17.0646,147200.0
2015-05-11 15:10:00,19.49,19.59,19.49,19.59,76000.0,17.0733,17.1609,17.0733,17.1609,76000.0
2015-05-11 15:20:00,19.59,19.59,19.56,19.57,98500.0,17.1609,17.1609,17.1346,17.1434,98500.0
2015-05-11 15:30:00,19.57,19.58,19.54,19.58,211100.0,17.1434,17.1522,17.1171,17.1522,211100.0
2015-05-11 15:40:00,19.58,19.59,19.52,19.52,198400.0,17.1522,17.1609,17.0996,17.0996,198400.0
2015-05-11 15:50:00,19.53,19.55,19.51,19.51,610300.0,17.1084,17.1259,17.0908,17.0908,610300.0
2015-05-12 09:30:00,19.4,19.52,19.28,19.3,369600.0,16.9945,17.0996,16.8894,16.9069,369600.0
2015-05-12 09:40:00,19.29,19.33,19.22,19.25,200800.0,16.8981,16.9332,16.8368,16.8631,200800.0
2015-05-12 09:50:00,19.24,19.3,19.24,19.26,234600.0,16.8543,16.9069,16.8543,16.8718,234600.0
2015-05-12 10:00:00,19.25,19.32,19.22,19.3,143700.0,16.8631,16.9244,16.8368,16.9069,143700.0
2015-05-12 10:10:00,19.3,19.33,19.27,19.28,75300.0,16.9069,16.9332,16.8806,16.8894,75300.0
2015-05-12 10:20:00,19.28,19.29,19.2,19.22,195300.0,16.8894,16.8981,16.8193,16.8368,195300.0
2015-05-12 10:30:00,19.22,19.34,19.22,19.34,100300.0,16.8368,16.9419,16.8368,16.9419,100300.0
2015-05-12 10:40:00,19.34,19.47,19.34,19.43,102000.0,16.9419,17.0558,16.9419,17.0208,102000.0
2015-05-12 10:50:00,19.42,19.44,19.36,19.37,74400.0,17.012,17.0295,16.9594,16.9682,74400.0
2015-05-12 11:00:00,19.37,19.45,19.36,19.42,74300.0,16.9682,17.0383,16.9594,17.012,74300.0
2015-05-12 11:10:00,19.42,19.42,19.31,19.33,165800.0,17.012,17.012,16.9156,16.9332,165800.0
2015-05-12 11:20:00,19.33,19.41,19.33,19.38,112500.0,16.9332,17.0032,16.9332,16.977,112500.0
2015-05-12 11:30:00,19.38,19.42,19.37,19.42,46400.0,16.977,17.012,16.9682,17.012,46400.0
2015-05-12 11:40:00,19.41,19.52,19.4,19.5,92000.0,17.0032,17.0996,16.9945,17.0821,92000.0
2015-05-12 11:50:00,19.5,19.52,19.46,19.48,134500.0,17.0821,17.0996,17.047,17.0646,134500.0
2015-05-12 12:00:00,19.48,19.51,19.47,19.48,176200.0,17.0646,17.0908,17.0558,17.0646,176200.0
2015-05-12 12:10:00,19.48,19.48,19.42,19.44,119500.0,17.0646,17.0646,17.012,17.0295,119500.0
2015-05-12 12:20:00,19.44,19.44,19.43,19.44,12800.0,17.0295,17.0295,17.0208,17.0295,12800.0
2015-05-12 12:30:00,19.43,19.5,19.43,19.5,68500.0,17.0208,17.0821,17.0208,17.0821,68500.0
2015-05-12 12:40:00,19.5,19.51,19.49,19.51,72400.0,17.0821,17.0908,17.0733,17.0908,72400.0
2015-05-12 12:50:00,19.5,19.53,19.49,19.52,84300.0,17.0821,17.1084,17.0733,17.0996,84300.0
2015-05-12 13:00:00,19.52,19.54,19.51,19.54,66100.0,17.0996,17.1171,17.0908,17.1171,66100.0
2015-05-12 13:10:00,19.54,19.62,19.54,19.61,160600.0,17.1171,17.1872,17.1171,17.1784,160600.0
2015-05-12 13:20:00,19.62,19.63,19.6,19.61,56100.0,17.1872,17.196,17.1697,17.1784,56100.0
2015-05-12 13:30:00,19.6,19.62,19.59,19.6,57400.0,17.1697,17.1872,17.1609,17.1697,57400.0
2015-05-12 13:40:00,19.59,19.61,19.58,19.6,51700.0,17.1609,17.1784,17.1522,17.1697,51700.0
2015-05-12 13:50:00,19.6,19.61,19.57,19.6,56000.0,17.1697,17.1784,17.1434,17.1697,56000.0
2015-05-12 14:00:00,19.61,19.64,19.6,19.64,49000.0,17.1784,17.2047,17.1697,17.2047,49000.0
2015-05-12 14:10:00,19.64,19.65,19.6,19.63,85000.0,17.2047,17.2135,17.1697,17.196,85000.0
2015-05-12 14:20:00,19.62,19.64,19.6,19.63,120600.0,17.1872,17.2047,17.1697,17.196,120600.0
2015-05-12 14:30:00,19.64,19.66,19.59,19.61,167200.0,17.2047,17.2222,17.1609,17.1784,167200.0
2015-05-12 14:40:00,19.61,19.62,19.56,19.59,163500.0,17.1784,17.1872,17.1346,17.1609,163500.0
2015-05-12 14:50:00,19.59,19.6,19.55,19.57,146000.0,17.1609,17.1697,17.1259,17.1434,146000.0
2015-05-12 15:00:00,19.57,19.58,19.53,19.56,92400.0,17.1434,17.1522,17.1084,17.1346,92400.0
2015-05-12 15:10:00,19.56,19.57,19.53,19.53,95100.0,17.1346,17.1434,17.1084,17.1084,95100.0
2015-05-12 15:20:00,19.54,19.56,19.52,19.54,107800.0,17.1171,17.1346,17.0996,17.1171,107800.0
2015-05-12 15:30:00,19.55,19.58,19.53,19.55,128200.0,17.1259,17.1522,17.1084,17.1259,128200.0
2015-05-12 15:40:00,19.54,19.55,19.51,19.55,90100.0,17.1171,17.1259,17.0908,17.1259,90100.0
2015-05-12 15:50:00,19.55,19.56,19.52,19.54,567500.0,17.1259,17.1346,17.0996,17.1171,567500.0
2015-05-13 09:30:00,19.56,19.78,19.56,19.67,118200.0,17.1346,17.3274,17.1346,17.231,118200.0
2015-05-13 09:40:00,19.66,19.69,19.61,19.63,36800.0,17.2222,17.2485,17.1784,17.196,36800.0
2015-05-13 09:50:00,19.64,19.66,19.59,19.59,93600.0,17.2047,17.2222,17.1609,17.1609,93600.0
2015-05-13 10:00:00,19.59,19.6,19.55,19.59,77500.0,17.1609,17.1697,17.1259,17.1609,77500.0
2015-05-13 10:10:00,19.59,19.63,19.52,19.52,91500.0,17.1609,17.196,17.0996,17.0996,91500.0
2015-05-13 10:20:00,19.51,19.6,19.51,19.59,87300.0,17.0908,17.1697,17.0908,17.1609,87300.0
2015-05-13 10:30:00,19.59,19.6,19.53,19.56,56500.0,17.1609,17.1697,17.1084,17.1346,56500.0
2015-05-13 10:40:00,19.55,19.57,19.52,19.53,68300.0,17.1259,17.1434,17.0996,17.1084,68300.0
2015-05-13 10:50:00,19.52,19.55,19.47,19.47,66500.0,17.0996,17.1259,17.0558,17.0558,66500.0
2015-05-13 11:00:00,19.47,19.53,19.46,19.53,112500.0,17.0558,17.1084,17.047,17.1084,112500.0
2015-05-13 11:10:00,19.53,19.54,19.5,19.53,184100.0,17.1084,17.1171,17.0821,17.1084,184100.0
2015-05-13 11:20:00,19.52,19.53,19.46,19.47,49400.0,17.0996,17.1084,17.047,17.0558,49400.0
2015-05-13 11:30:00,19.46,19.5,19.46,19.47,118500.0,17.047,17.0821,17.047,17.0558,118500.0
2015-05-13 11:40:00,19.47,19.51,19.46,19.48,126700.0,17.0558,17.0908,17.047,17.0646,126700.0
2015-05-13 11:50:00,19.48,19.48,19.36,19.38,90900.0,17.0646,17.0646,16.9594,16.977,90900.0
2015-05-13 12:00:00,19.39,19.43,19.37,19.4,73400.0,16.9857,17.0208,16.9682,16.9945,73400.0
2015-05-13 12:10:00,19.4,19.4,19.37,19.38,109400.0,16.9945,16.9945,16.9682,16.977,109400.0
2015-05-13 12:20:00,19.37,19.38,19.32,19.34,201100.0,16.9682,16.977,16.9244,16.9419,201100.0
2015-05-13 12:30:00,19.35,19.42,19.35,19.42,56800.0,16.9507,17.012,16.9507,17.012,56800.0
2015-05-13 12:40:00,19.41,19.48,19.41,19.46,43100.0,17.0032,17.0646,17.0032,17.047,43100.0
2015-05-13 12:50:00,19.47,19.47,19.4,19.41,42000.0,17.0558,17.0558,16.9945,17.0032,42000.0
2015-05-13 13:00:00,19.4,19.49,19.4,19.48,44000.0,16.9945,17.0733,16.9945,17.0646,44000.0
2015-05-13 13:10:00,19.48,19.49,19.47,19.47,25800.0,17.0646,17.0733,17.0558,17.0558,25800.0
2015-05-13 13:20:00,19.47,19.5,19.45,19.5,31200.0,17.0558,17.0821,17.0383,17.0821,31200.0
2015-05-13 13:30:00,19.5,19.51,19.48,19.5,33500.0,17.0821,17.0908,17.0646,17.0821,33500.0
2015-05-13 13:40:00,19.5,19.51,19.49,19.49,31500.0,17.0821,17.0908,17.0733,17.0733,31500.0
2015-05-13 13:50:00,19.49,19.49,19.45,19.46,38000.0,17.0733,17.0733,17.0383,17.047,38000.0
2015-05-13 14:00:00,19.46,19.47,19.39,19.4,72100.0,17.047,17.0558,16.9857,16.9945,72100.0
2015-05-13 14:10:00,19.4,19.42,19.37,19.39,39200.0,16.9945,17.012,16.9682,16.9857,39200.0
2015-05-13 14:20:00,19.4,19.41,19.36,19.39,65300.0,16.9945,17.0032,16.9594,16.9857,65300.0
2015-05-13 14:30:00,19.38,19.42,19.38,19.41,79700.0,16.977,17.012,16.977,17.0032,79700.0
2015-05-13 14:40:00,19.42,19.45,19.41,19.43,81700.0,17.012,17.0383,17.0032,17.0208,81700.0
2015-05-13 14:50:00,19.43,19.44,19.4,19.4,29800.0,17.0208,17.0295,16.9945,16.9945,29800.0
2015-05-13 15:00:00,19.4,19.44,19.4,19.43,55300.0,16.9945,17.0295,16.9945,17.0208,55300.0
2015-05-13 15:10:00,19.43,19.45,19.42,19.45,46000.0,17.0208,17.0383,17.012,17.0383,46000.0
2015-05-13 15:20:00,19.44,19.45,19.41,19.42,67600.0,17.0295,17.0383,17.0032,17.012,67600.0
2015-05-13 15:30:00,19.42,19.44,19.41,19.41,99500.0,17.012,17.0295,17.0032,17.0032,99500.0
2015-05-13 15:40:00,19.42,19.46,19.41,19.45,113500.0,17.012,17.047,17.0032,17.0383,113500.0
2015-05-13 15:50:00,19.44,19.45,19.42,19.43,463000.0,17.0295,17.0383,17.012,17.0208,463000.0
2015-05-14 09:30:00,19.5,19.61,19.48,19.51,139700.0,17.0821,17.1784,17.0646,17.0908,139700.0
2015-05-14 09:40:00,19.52,19.54,19.44,19.46,71500.0,17.0996,17.1171,17.0295,17.047,71500.0
2015-05-14 09:50:00,19.46,19.51,19.43,19.5,54700.0,17.047,17.0908,17.0208,17.0821,54700.0
2015-05-14 10:00:00,19.51,19.57,19.5,19.57,62400.0,17.0908,17.1434,17.0821,17.1434,62400.0
2015-05-14 10:10:00,19.57,19.61,19.57,19.57,65300.0,17.1434,17.1784,17.1434,17.1434,65300.0
2015-05-14 10:20:00,19.57,19.61,19.52,19.53,117400.0,17.1434,17.1784,17.0996,17.1084,117400.0
2015-05-14 10:30:00,19.53,19.64,19.53,19.64,50300.0,17.1084,17.2047,17.1084,17.2047,50300.0
2015-05-14 10:40:00,19.64,19.68,19.62,19.66,79700.0,17.2047,17.2398,17.1872,17.2222,79700.0
2015-05-14 10:50:00,19.66,19.66,19.6,19.6,62900.0,17.2222,17.2222,17.1697,17.1697,62900.0
2015-05-14 11:00:00,19.6,19.63,19.58,19.59,40000.0,17.1697,17.196,17.1522,17.1609,40000.0
2015-05-14 11:10:00,19.59,19.59,19.55,19.57,53900.0,17.1609,17.1609,17.1259,17.1434,53900.0
2015-05-14 11:20:00,19.56,19.56,19.49,19.54,56000.0,17.1346,17.1346,17.0733,17.1171,56000.0
2015-05-14 11:30:00,19.54,19.54,19.51,19.53,47500.0,17.1171,17.1171,17.0908,17.1084,47500.0
2015-05-14 11:40:00,19.53,19.56,19.51,19.53,64700.0,17.1084,17.1346,17.0908,17.1084,64700.0
2015-05-14 11:50:00,19.54,19.56,19.53,19.54,32400.0,17.1171,17.1346,17.1084,17.1171,32400.0
2015-05-14 12:00:00,19.54,19.56,19.53,19.55,32100.0,17.1171,17.1346,17.1084,17.1259,32100.0
2015-05-14 12:10:00,19.55,19.56,19.54,19.55,76200.0,17.1259,17.1346,17.1171,17.1259,76200.0
2015-05-14 12:20:00,19.56,19.59,19.56,19.58,65800.0,17.1346,17.1609,17.1346,17.1522,65800.0
2015-05-14 12:30:00,19.58,19.61,19.58,19.59,33600.0,17.1522,17.1784,17.1522,17.1609,33600.0
2015-05-14 12:40:00,19.6,19.62,19.59,19.62,26100.0,17.1697,17.1872,17.1609,17.1872,26100.0
2015-05-14 12:50:00,19.62,19.65,19.61,19.64,37900.0,17.1872,17.2135,17.1784,17.2047,37900.0
2015-05-14 13:00:00,19.64,19.65,19.61,19.61,42000.0,17.2047,17.2135,17.1784,17.1784,42000.0
2015-05-14 13:10:00,19.61,19.62,19.59,19.6,36500.0,17.1784,17.1872,17.1609,17.1697,36500.0
2015-05-14 13:20:00,19.6,19.66,19.59,19.64,48600.0,17.1697,17.2222,17.1609,17.2047,48600.0
2015-05-14 13:30:00,19.65,19.67,19.64,19.67,96700.0,17.2135,17.231,17.2047,17.231,96700.0
2015-05-14 13:40:00,19.66,19.67,19.61,19.61,88500.0,17.2222,17.231,17.1784,17.1784,88500.0
2015-05-14 13:50:00,19.61,19.62,19.58,19.58,63100.0,17.1784,17.1872,17.1522,17.1522,63100.0
2015-05-14 14:00:00,19.58,19.61,19.58,19.6,67000.0,17.1522,17.1784,17.1522,17.1697,67000.0
2015-05-14 14:10:00,19.6,19.63,19.6,19.63,44800.0,17.1697,17.196,17.1697,17.196,44800.0
2015-05-14 14:20:00,19.63,19.66,19.61,19.64,64000.0,17.196,17.2222,17.1784,17.2047,64000.0
2015-05-14 14:30:00,19.64,19.64,19.61,19.61,44800.0,17.2047,17.2047,17.1784,17.1784,44800.0
2015-05-14 14:40:00,19.61,19.62,19.61,19.61,23500.0,17.1784,17.1872,17.1784,17.1784,23500.0
2015-05-14 14:50:00,19.61,19.67,19.61,19.67,86500.0,17.1784,17.231,17.1784,17.231,86500.0
2015-05-14 15:00:00,19.67,19.67,19.65,19.65,53200.0,17.231,17.231,17.2135,17.2135,53200.0
2015-05-14 15:10:00,19.65,19.65,19.6,19.6,71800.0,17.2135,17.2135,17.1697,17.1697,71800.0
2015-05-14 15:20:00,19.6,19.63,19.6,19.61,80500.0,17.1697,17.196,17.1697,17.1784,80500.0
2015-05-14 15:30:00,19.61,19.62,19.57,19.57,109100.0,17.1784,17.1872,17.1434,17.1434,109100.0
2015-05-14 15:40:00,19.57,19.58,19.56,19.57,121500.0,17.1434,17.1522,17.1346,17.1434,121500.0
2015-05-14 15:50:00,19.57,19.58,19.54,19.57,521500.0,17.1434,17.1522,17.1171,17.1434,521500.0
2015-05-15 09:30:00,19.44,19.5,19.4,19.46,275600.0,17.0295,17.0821,16.9945,17.047,275600.0
2015-05-15 09:40:00,19.46,19.47,19.4,19.46,173300.0,17.047,17.0558,16.9945,17.047,173300.0
2015-05-15 09:50:00,19.46,19.48,19.4,19.46,161500.0,17.047,17.0646,16.9945,17.047,161500.0
2015-05-15 10:00:00,19.45,19.6,19.45,19.57,318600.0,17.0383,17.1697,17.0383,17.1434,318600.0
2015-05-15 10:10:00,19.58,19.71,19.55,19.68,171900.0,17.1522,17.266,17.1259,17.2398,171900.0
2015-05-15 10:20:00,19.68,19.75,19.64,19.74,96200.0,17.2398,17.3011,17.2047,17.2923,96200.0
2015-05-15 10:30:00,19.74,19.82,19.73,19.8,248100.0,17.2923,17.3624,17.2836,17.3449,248100.0
2015-05-15 10:40:00,19.8,19.9,19.8,19.86,348400.0,17.3449,17.4325,17.3449,17.3974,348400.0
2015-05-15 10:50:00,19.86,19.92,19.84,19.91,331000.0,17.3974,17.45,17.3799,17.4412,331000.0
2015-05-15 11:00:00,19.92,19.93,19.89,19.89,113200.0,17.45,17.4588,17.4237,17.4237,113200.0
2015-05-15 11:10:00,19.89,19.89,19.83,19.83,276600.0,17.4237,17.4237,17.3712,17.3712,276600.0
2015-05-15 11:20:00,19.84,19.87,19.8,19.84,125800.0,17.3799,17.4062,17.3449,17.3799,125800.0
2015-05-15 11:30:00,19.83,19.87,19.82,19.83,45500.0,17.3712,17.4062,17.3624,17.3712,45500.0
2015-05-15 11:40:00,19.82,19.83,19.78,19.79,106800.0,17.3624,17.3712,17.3274,17.3361,106800.0
2015-05-15 11:50:00,19.79,19.84,19.78,19.83,77200.0,17.3361,17.3799,17.3274,17.3712,77200.0
2015-05-15 12:00:00,19.83,19.85,19.81,19.81,56000.0,17.3712,17.3887,17.3536,17.3536,56000.0
2015-05-15 12:10:00,19.81,19.85,19.8,19.84,77900.0,17.3536,17.3887,17.3449,17.3799,77900.0
2015-05-15 12:20:00,19.84,19.86,19.83,19.84,39100.0,17.3799,17.3974,17.3712,17.3799,39100.0
2015-05-15 12:30:00,19.85,19.89,19.84,19.86,59700.0,17.3887,17.4237,17.3799,17.3974,59700.0
2015-05-15 12:40:00,19.86,19.89,19.86,19.88,35000.0,17.3974,17.4237,17.3974,17.415,35000.0
2015-05-15 12:50:00,19.88,19.89,19.87,19.89,37500.0,17.415,17.4237,17.4062,17.4237,37500.0
2015-05-15 13:00:00,19.88,19.97,19.88,19.96,78100.0,17.415,17.4938,17.415,17.485,78100.0
2015-05-15 13:10:00,19.96,20.03,19.95,20.0,169800.0,17.485,17.5464,17.4763,17.5201,169800.0
2015-05-15 13:20:00,20.0,20.01,19.97,19.98,126700.0,17.5201,17.5289,17.4938,17.5026,126700.0
2015-05-15 13:30:00,19.97,19.98,19.94,19.94,133100.0,17.4938,17.5026,17.4675,17.4675,133100.0
2015-05-15 13:40:00,19.95,19.95,19.93,19.95,82400.0,17.4763,17.4763,17.4588,17.4763,82400.0
2015-05-15 13:50:00,19.94,19.98,19.94,19.97,136000.0,17.4675,17.5026,17.4675,17.4938,136000.0
2015-05-15 14:00:00,19.96,19.98,19.95,19.97,76800.0,17.485,17.5026,17.4763,17.4938,76800.0
2015-05-15 14:10:00,19.97,20.0,19.97,19.99,45600.0,17.4938,17.5201,17.4938,17.5113,45600.0
2015-05-15 14:20:00,20.0,20.0,19.97,19.97,85300.0,17.5201,17.5201,17.4938,17.4938,85300.0
2015-05-15 14:30:00,19.97,19.99,19.97,19.98,99000.0,17.4938,17.5113,17.4938,17.5026,99000.0
2015-05-15 14:40:00,19.99,19.99,19.97,19.97,73700.0,17.5113,17.5113,17.4938,17.4938,73700.0
2015-05-15 14:50:00,19.98,19.99,19.96,19.96,72000.0,17.5026,17.5113,17.485,17.485,72000.0
2015-05-15 15:00:00,19.96,19.97,19.96,19.96,28400.0,17.485,17.4938,17.485,17.485,28400.0
2015-05-15 15:10:00,19.96,19.99,19.96,19.98,302200.0,17.485,17.5113,17.485,17.5026,302200.0
2015-05-15 15:20:00,19.98,19.99,19.95,19.95,195900.0,17.5026,17.5113,17.4763,17.4763,195900.0
2015-05-15 15:30:00,19.95,19.96,19.89,19.89,232400.0,17.4763,17.485,17.4237,17.4237,232400.0
2015-05-15 15:40:00,19.89,19.9,19.86,19.89,482000.0,17.4237,17.4325,17.3974,17.4237,482000.0
2015-05-15 15:50:00,19.89,19.91,19.86,19.88,1162800.0,17.4237,17.4412,17.3974,17.415,1162800.0
2015-05-18 09:30:00,19.91,19.95,19.79,19.91,176800.0,17.4412,17.4763,17.3361,17.4412,176800.0
2015-05-18 09:40:00,19.91,20.05,19.89,20.01,299100.0,17.4412,17.5639,17.4237,17.5289,299100.0
2015-05-18 09:50:00,20.01,20.02,19.91,19.91,469200.0,17.5289,17.5376,17.4412,17.4412,469200.0
2015-05-18 10:00:00,19.9,19.9,19.81,19.85,236900.0,17.4325,17.4325,17.3536,17.3887,236900.0
2015-05-18 10:10:00,19.86,19.86,19.78,19.83,146500.0,17.3974,17.3974,17.3274,17.3712,146500.0
2015-05-18 10:20:00,19.83,19.85,19.8,19.81,126800.0,17.3712,17.3887,17.3449,17.3536,126800.0
2015-05-18 10:30:00,19.82,19.84,19.79,19.79,275300.0,17.3624,17.3799,17.3361,17.3361,275300.0
2015-05-18 10:40:00,19.79,19.89,19.78,19.86,172700.0,17.3361,17.4237,17.3274,17.3974,172700.0
2015-05-18 10:50:00,19.85,19.93,19.84,19.93,120000.0,17.3887,17.4588,17.3799,17.4588,120000.0
2015-05-18 11:00:00,19.92,19.93,19.89,19.92,88500.0,17.45,17.4588,17.4237,17.45,88500.0
2015-05-18 11:10:00,19.91,19.92,19.85,19.86,100400.0,17.4412,17.45,17.3887,17.3974,100400.0
2015-05-18 11:20:00,19.86,19.9,19.86,19.88,83800.0,17.3974,17.4325,17.3974,17.415,83800.0
2015-05-18 11:30:00,19.88,19.9,19.84,19.9,173700.0,17.415,17.4325,17.3799,17.4325,173700.0
2015-05-18 11:40:00,19.9,19.91,19.87,19.88,75500.0,17.4325,17.4412,17.4062,17.415,75500.0
2015-05-18 11:50:00,19.88,19.89,19.85,19.87,72100.0,17.415,17.4237,17.3887,17.4062,72100.0
2015-05-18 12:00:00,19.88,19.89,19.84,19.89,87400.0,17.415,17.4237,17.3799,17.4237,87400.0
2015-05-18 12:10:00,19.89,19.91,19.87,19.9,135800.0,17.4237,17.4412,17.4062,17.4325,135800.0
2015-05-18 12:20:00,19.91,19.92,19.86,19.86,107500.0,17.4412,17.45,17.3974,17.3974,107500.0
2015-05-18 12:30:00,19.86,19.88,19.84,19.87,74400.0,17.3974,17.415,17.3799,17.4062,74400.0
2015-05-18 12:40:00,19.88,19.88,19.86,19.88,41600.0,17.415,17.415,17.3974,17.415,41600.0
2015-05-18 12:50:00,19.87,19.88,19.86,19.88,88500.0,17.4062,17.415,17.3974,17.415,88500.0
2015-05-18 13:00:00,19.88,19.89,19.8,19.8,63900.0,17.415,17.4237,17.3449,17.3449,63900.0
2015-05-18 13:10:00,19.8,19.81,19.78,19.81,145600.0,17.3449,17.3536,17.3274,17.3536,145600.0
2015-05-18 13:20:00,19.8,19.83,19.78,19.82,151300.0,17.3449,17.3712,17.3274,17.3624,151300.0
2015-05-18 13:30:00,19.82,19.82,19.79,19.81,59100.0,17.3624,17.3624,17.3361,17.3536,59100.0
2015-05-18 13:40:00,19.8,19.81,19.77,19.79,129300.0,17.3449,17.3536,17.3186,17.3361,129300.0
2015-05-18 13:50:00,19.79,19.82,19.79,19.8,97200.0,17.3361,17.3624,17.3361,17.3449,97200.0
2015-05-18 14:00:00,19.8,19.82,19.79,19.81,136900.0,17.3449,17.3624,17.3361,17.3536,136900.0
2015-05-18 14:10:00,19.8,19.84,19.8,19.84,123500.0,17.3449,17.3799,17.3449,17.3799,123500.0
2015-05-18 14:20:00,19.84,19.91,19.82,19.89,269400.0,17.3799,17.4412,17.3624,17.4237,269400.0
2015-05-18 14:30:00,19.9,19.92,19.89,19.92,59900.0,17.4325,17.45,17.4237,17.45,59900.0
2015-05-18 14:40:00,19.92,19.94,19.9,19.93,119800.0,17.45,17.4675,17.4325,17.4588,119800.0
2015-05-18 14:50:00,19.93,19.95,19.9,19.91,129100.0,17.4588,17.4763,17.4325,17.4412,129100.0
2015-05-18 15:00:00,19.91,19.93,19.9,19.92,93000.0,17.4412,17.4588,17.4325,17.45,93000.0
2015-05-18 15:10:00,19.92,19.96,19.9,19.96,135400.0,17.45,17.485,17.4325,17.485,135400.0
2015-05-18 15:20:00,19.96,20.0,19.93,19.94,183500.0,17.485,17.5201,17.4588,17.4675,183500.0
2015-05-18 15:30:00,19.93,19.96,19.93,19.96,154600.0,17.4588,17.485,17.4588,17.485,154600.0
2015-05-18 15:40:00,19.96,19.96,19.91,19.92,182100.0,17.485,17.485,17.4412,17.45,182100.0
2015-05-18 15:50:00,19.91,19.93,19.89,19.91,838400.0,17.4412,17.4588,17.4237,17.4412,838400.0
2015-05-19 09:30:00,20.27,20.44,20.19,20.28,635900.0,17.7566,17.9055,17.6865,17.7654,635900.0
2015-05-19 09:40:00,20.27,20.29,20.1,20.12,552400.0,17.7566,17.7741,17.6077,17.6252,552400.0
2015-05-19 09:50:00,20.12,20.13,20.05,20.07,389000.0,17.6252,17.634,17.5639,17.5814,389000.0
2015-05-19 10:00:00,20.06,20.06,19.98,19.99,327500.0,17.5727,17.5727,17.5026,17.5113,327500.0
2015-05-19 10:10:00,19.99,20.02,19.93,19.94,279600.0,17.5113,17.5376,17.4588,17.4675,279600.0
2015-05-19 10:20:00,19.94,19.95,19.91,19.94,229100.0,17.4675,17.4763,17.4412,17.4675,229100.0
2015-05-19 10:30:00,19.94,19.94,19.87,19.9,263300.0,17.4675,17.4675,17.4062,17.4325,263300.0
2015-05-19 10:40:00,19.9,19.95,19.88,19.93,145200.0,17.4325,17.4763,17.415,17.4588,145200.0
2015-05-19 10:50:00,19.93,19.94,19.89,19.9,342200.0,17.4588,17.4675,17.4237,17.4325,342200.0
2015-05-19 11:00:00,19.89,19.94,19.89,19.93,79900.0,17.4237,17.4675,17.4237,17.4588,79900.0
2015-05-19 11:10:00,19.92,20.01,19.92,20.01,92900.0,17.45,17.5289,17.45,17.5289,92900.0
2015-05-19 11:20:00,20.01,20.01,19.96,19.98,76900.0,17.5289,17.5289,17.485,17.5026,76900.0
2015-05-19 11:30:00,19.97,20.03,19.97,20.01,71700.0,17.4938,17.5464,17.4938,17.5289,71700.0
2015-05-19 11:40:00,20.01,20.06,20.0,20.05,88400.0,17.5289,17.5727,17.5201,17.5639,88400.0
2015-05-19 11:50:00,20.05,20.05,20.01,20.02,65200.0,17.5639,17.5639,17.5289,17.5376,65200.0
2015-05-19 12:00:00,20.01,20.02,20.01,20.02,15300.0,17.5289,17.5376,17.5289,17.5376,15300.0
2015-05-19 12:10:00,20.01,20.02,19.96,19.98,74400.0,17.5289,17.5376,17.485,17.5026,74400.0
2015-05-19 12:20:00,19.98,19.99,19.96,19.98,89000.0,17.5026,17.5113,17.485,17.5026,89000.0
2015-05-19 12:30:00,19.98,20.1,19.96,20.09,146600.0,17.5026,17.6077,17.485,17.5989,146600.0
2015-05-19 12:40:00,20.09,20.13,20.08,20.11,183300.0,17.5989,17.634,17.5902,17.6165,183300.0
2015-05-19 12:50:00,20.1,20.11,20.05,20.1,65900.0,17.6077,17.6165,17.5639,17.6077,65900.0
2015-05-19 13:00:00,20.1,20.11,20.09,20.1,87400.0,17.6077,17.6165,17.5989,17.6077,87400.0
2015-05-19 13:10:00,20.1,20.13,20.09,20.11,73900.0,17.6077,17.634,17.5989,17.6165,73900.0
2015-05-19 13:20:00,20.12,20.15,20.1,20.15,96800.0,17.6252,17.6515,17.6077,17.6515,96800.0
2015-05-19 13:30:00,20.14,20.22,20.14,20.21,188600.0,17.6427,17.7128,17.6427,17.7041,188600.0
2015-05-19 13:40:00,20.22,20.23,20.18,20.21,124500.0,17.7128,17.7216,17.6778,17.7041,124500.0
2015-05-19 13:50:00,20.21,20.21,20.18,20.2,88300.0,17.7041,17.7041,17.6778,17.6953,88300.0
2015-05-19 14:00:00,20.21,20.22,20.17,20.18,178000.0,17.7041,17.7128,17.669,17.6778,178000.0
2015-05-19 14:10:00,20.18,20.2,20.17,20.2,275400.0,17.6778,17.6953,17.669,17.6953,275400.0
2015-05-19 14:20:00,20.19,20.24,20.18,20.2,109500.0,17.6865,17.7303,17.6778,17.6953,109500.0
2015-05-19 14:30:00,20.2,20.2,20.1,20.1,162000.0,17.6953,17.6953,17.6077,17.6077,162000.0
2015-05-19 14:40:00,20.1,20.13,20.08,20.1,94100.0,17.6077,17.634,17.5902,17.6077,94100.0
2015-05-19 14:50:00,20.1,20.11,20.08,20.09,66400.0,17.6077,17.6165,17.5902,17.5989,66400.0
2015-05-19 15:00:00,20.08,20.09,20.06,20.07,100500.0,17.5902,17.5989,17.5727,17.5814,100500.0
2015-05-19 15:10:00,20.07,20.08,19.99,19.99,193500.0,17.5814,17.5902,17.5113,17.5113,193500.0
2015-05-19 15:20:00,20.0,20.04,19.97,20.04,179100.0,17.5201,17.5551,17.4938,17.5551,179100.0
2015-05-19 15:30:00,20.03,20.07,20.02,20.07,201500.0,17.5464,17.5814,17.5376,17.5814,201500.0
2015-05-19 15:40:00,20.06,20.07,19.98,20.03,267500.0,17.5727,17.5814,17.5026,17.5464,267500.0
2015-05-19 15:50:00,20.03,20.06,20.02,20.04,571500.0,17.5464,17.5727,17.5376,17.5551,571500.0
2015-05-20 09:30:00,20.16,20.18,19.81,19.94,285300.0,17.6603,17.6778,17.3536,17.4675,285300.0
2015-05-20 09:40:00,19.94,19.94,19.82,19.84,204700.0,17.4675,17.4675,17.3624,17.3799,204700.0
2015-05-20 09:50:00,19.84,19.9,19.82,19.83,136400.0,17.3799,17.4325,17.3624,17.3712,136400.0
2015-05-20 10:00:00,19.84,19.9,19.79,19.9,115300.0,17.3799,17.4325,17.3361,17.4325,115300.0
2015-05-20 10:10:00,19.89,19.9,19.82,19.88,73100.0,17.4237,17.4325,17.3624,17.415,73100.0
2015-05-20 10:20:00,19.88,19.88,19.84,19.86,135900.0,17.415,17.415,17.3799,17.3974,135900.0
2015-05-20 10:30:00,19.86,19.87,19.83,19.83,136200.0,17.3974,17.4062,17.3712,17.3712,136200.0
2015-05-20 10:40:00,19.83,19.84,19.8,19.83,100200.0,17.3712,17.3799,17.3449,17.3712,100200.0
2015-05-20 10:50:00,19.82,19.85,19.8,19.83,96900.0,17.3624,17.3887,17.3449,17.3712,96900.0
2015-05-20 11:00:00,19.83,19.83,19.77,19.77,112500.0,17.3712,17.3712,17.3186,17.3186,112500.0
2015-05-20 11:10:00,19.78,19.81,19.77,19.81,161600.0,17.3274,17.3536,17.3186,17.3536,161600.0
2015-05-20 11:20:00,19.81,19.81,19.75,19.76,140100.0,17.3536,17.3536,17.3011,17.3098,140100.0
2015-05-20 11:30:00,19.76,19.8,19.76,19.78,348400.0,17.3098,17.3449,17.3098,17.3274,348400.0
2015-05-20 11:40:00,19.78,19.81,19.77,19.8,80500.0,17.3274,17.3536,17.3186,17.3449,80500.0
2015-05-20 11:50:00,19.8,19.89,19.79,19.89,133600.0,17.3449,17.4237,17.3361,17.4237,133600.0
2015-05-20 12:00:00,19.88,19.9,19.84,19.89,76300.0,17.415,17.4325,17.3799,17.4237,76300.0
2015-05-20 12:10:00,19.9,19.9,19.88,19.88,94700.0,17.4325,17.4325,17.415,17.415,94700.0
2015-05-20 12:20:00,19.88,19.93,19.88,19.89,110100.0,17.415,17.4588,17.415,17.4237,110100.0
2015-05-20 12:30:00,19.9,19.98,19.89,19.98,106500.0,17.4325,17.5026,17.4237,17.5026,106500.0
2015-05-20 12:40:00,19.98,20.0,19.94,19.98,278500.0,17.5026,17.5201,17.4675,17.5026,278500.0
2015-05-20 12:50:00,19.98,20.0,19.96,19.97,252000.0,17.5026,17.5201,17.485,17.4938,252000.0
2015-05-20 13:00:00,19.97,20.0,19.95,20.0,112800.0,17.4938,17.5201,17.4763,17.5201,112800.0
2015-05-20 13:10:00,20.0,20.04,19.97,20.03,133700.0,17.5201,17.5551,17.4938,17.5464,133700.0
2015-05-20 13:20:00,20.03,20.09,20.02,20.08,107400.0,17.5464,17.5989,17.5376,17.5902,107400.0
2015-05-20 13:30:00,20.09,20.11,20.08,20.08,109800.0,17.5989,17.6165,17.5902,17.5902,109800.0
2015-05-20 13:40:00,20.08,20.1,20.06,20.07,90000.0,17.5902,17.6077,17.5727,17.5814,90000.0
2015-05-20 13:50:00,20.07,20.12,20.06,20.11,93100.0,17.5814,17.6252,17.5727,17.6165,93100.0
2015-05-20 14:00:00,20.11,20.24,20.11,20.14,209400.0,17.6165,17.7303,17.6165,17.6427,209400.0
2015-05-20 14:10:00,20.13,20.18,20.13,20.17,136700.0,17.634,17.6778,17.634,17.669,136700.0
2015-05-20 14:20:00,20.17,20.23,20.16,20.22,106600.0,17.669,17.7216,17.6603,17.7128,106600.0
2015-05-20 14:30:00,20.22,20.23,20.17,20.17,108900.0,17.7128,17.7216,17.669,17.669,108900.0
2015-05-20 14:40:00,20.17,20.19,20.11,20.11,67700.0,17.669,17.6865,17.6165,17.6165,67700.0
2015-05-20 14:50:00,20.11,20.12,20.09,20.09,66000.0,17.6165,17.6252,17.5989,17.5989,66000.0
2015-05-20 15:00:00,20.09,20.14,20.09,20.14,131700.0,17.5989,17.6427,17.5989,17.6427,131700.0
2015-05-20 15:10:00,20.14,20.14,20.09,20.1,107400.0,17.6427,17.6427,17.5989,17.6077,107400.0
2015-05-20 15:20:00,20.1,20.14,20.09,20.12,89700.0,17.6077,17.6427,17.5989,17.6252,89700.0
2015-05-20 15:30:00,20.11,20.16,20.1,20.15,154800.0,17.6165,17.6603,17.6077,17.6515,154800.0
2015-05-20 15:40:00,20.15,20.16,20.13,20.13,94900.0,17.6515,17.6603,17.634,17.634,94900.0
2015-05-20 15:50:00,20.14,20.14,20.1,20.12,400300.0,17.6427,17.6427,17.6077,17.6252,400300.0
2015-05-21 09:30:00,20.12,20.19,20.05,20.07,98500.0,17.6252,17.6865,17.5639,17.5814,98500.0
2015-05-21 09:40:00,20.07,20.1,19.94,19.96,79600.0,17.5814,17.6077,17.4675,17.485,79600.0
2015-05-21 09:50:00,19.96,20.07,19.95,20.01,95700.0,17.485,17.5814,17.4763,17.5289,95700.0
2015-05-21 10:00:00,20.0,20.13,19.94,20.08,190000.0,17.5201,17.634,17.4675,17.5902,190000.0
2015-05-21 10:10:00,20.09,20.13,20.06,20.12,117400.0,17.5989,17.634,17.5727,17.6252,117400.0
2015-05-21 10:20:00,20.12,20.15,20.09,20.14,84200.0,17.6252,17.6515,17.5989,17.6427,84200.0
2015-05-21 10:30:00,20.14,20.15,20.08,20.12,63000.0,17.6427,17.6515,17.5902,17.6252,63000.0
2015-05-21 10:40:00,20.12,20.13,20.08,20.09,123000.0,17.6252,17.634,17.5902,17.5989,123000.0
2015-05-21 10:50:00,20.1,20.13,20.08,20.1,102600.0,17.6077,17.634,17.5902,17.6077,102600.0
2015-05-21 11:00:00,20.11,20.15,20.11,20.13,49700.0,17.6165,17.6515,17.6165,17.634,49700.0
2015-05-21 11:10:00,20.12,20.15,20.09,20.09,68400.0,17.6252,17.6515,17.5989,17.5989,68400.0
2015-05-21 11:20:00,20.08,20.12,20.07,20.08,48400.0,17.5902,17.6252,17.5814,17.5902,48400.0
2015-05-21 11:30:00,20.08,20.12,20.07,20.1,63500.0,17.5902,17.6252,17.5814,17.6077,63500.0
2015-05-21 11:40:00,20.1,20.14,20.08,20.14,40000.0,17.6077,17.6427,17.5902,17.6427,40000.0
2015-05-21 11:50:00,20.14,20.15,20.1,20.1,49500.0,17.6427,17.6515,17.6077,17.6077,49500.0
2015-05-21 12:00:00,20.1,20.11,20.08,20.09,58300.0,17.6077,17.6165,17.5902,17.5989,58300.0
2015-05-21 12:10:00,20.1,20.1,20.06,20.08,78100.0,17.6077,17.6077,17.5727,17.5902,78100.0
2015-05-21 12:20:00,20.08,20.08,20.05,20.05,74300.0,17.5902,17.5902,17.5639,17.5639,74300.0
2015-05-21 12:30:00,20.05,20.06,20.02,20.04,79700.0,17.5639,17.5727,17.5376,17.5551,79700.0
2015-05-21 12:40:00,20.04,20.06,20.04,20.06,57000.0,17.5551,17.5727,17.5551,17.5727,57000.0
2015-05-21 12:50:00,20.05,20.06,20.04,20.05,61000.0,17.5639,17.5727,17.5551,17.5639,61000.0
2015-05-21 13:00:00,20.05,20.06,20.04,20.04,85100.0,17.5639,17.5727,17.5551,17.5551,85100.0
2015-05-21 13:10:00,20.05,20.1,20.03,20.03,260100.0,17.5639,17.6077,17.5464,17.5464,260100.0
2015-05-21 13:20:00,20.03,20.03,19.99,20.02,64300.0,17.5464,17.5464,17.5113,17.5376,64300.0
2015-05-21 13:30:00,20.02,20.04,19.99,20.04,75700.0,17.5376,17.5551,17.5113,17.5551,75700.0
2015-05-21 13:40:00,20.03,20.04,19.99,20.01,70000.0,17.5464,17.5551,17.5113,17.5289,70000.0
2015-05-21 13:50:00,20.01,20.04,19.99,20.0,82500.0,17.5289,17.5551,17.5113,17.5201,82500.0
2015-05-21 14:00:00,20.0,20.05,19.99,20.01,88600.0,17.5201,17.5639,17.5113,17.5289,88600.0
2015-05-21 14:10:00,20.01,20.04,20.0,20.04,64700.0,17.5289,17.5551,17.5201,17.5551,64700.0
2015-05-21 14:20:00,20.04,20.04,20.01,20.02,81000.0,17.5551,17.5551,17.5289,17.5376,81000.0
2015-05-21 14:30:00,20.03,20.07,20.02,20.05,142300.0,17.5464,17.5814,17.5376,17.5639,142300.0
2015-05-21 14:40:00,20.05,20.07,20.04,20.06,60300.0,17.5639,17.5814,17.5551,17.5727,60300.0
2015-05-21 14:50:00,20.06,20.07,20.01,20.02,80800.0,17.5727,17.5814,17.5289,17.5376,80800.0
2015-05-21 15:00:00,20.02,20.06,20.02,20.03,81700.0,17.5376,17.5727,17.5376,17.5464,81700.0
2015-05-21 15:10:00,20.02,20.04,20.0,20.02,97700.0,17.5376,17.5551,17.5201,17.5376,97700.0
2015-05-21 15:20:00,20.02,20.02,19.98,20.0,116100.0,17.5376,17.5376,17.5026,17.5201,116100.0
2015-05-21 15:30:00,20.0,20.03,19.98,20.0,118400.0,17.5201,17.5464,17.5026,17.5201,118400.0
2015-05-21 15:40:00,20.01,20.04,19.99,20.0,219200.0,17.5289,17.5551,17.5113,17.5201,219200.0
2015-05-21 15:50:00,20.0,20.01,19.98,19.99,168500.0,17.5201,17.5289,17.5026,17.5113,168500.0
2015-05-22 09:30:00,19.96,19.99,19.79,19.87,252000.0,17.485,17.5113,17.3361,17.4062,252000.0
2015-05-22 09:40:00,19.87,19.91,19.82,19.83,89300.0,17.4062,17.4412,17.3624,17.3712,89300.0
2015-05-22 09:50:00,19.84,19.86,19.77,19.8,93900.0,17.3799,17.3974,17.3186,17.3449,93900.0
2015-05-22 10:00:00,19.8,19.85,19.76,19.77,117200.0,17.3449,17.3887,17.3098,17.3186,117200.0
2015-05-22 10:10:00,19.77,19.77,19.65,19.66,338300.0,17.3186,17.3186,17.2135,17.2222,338300.0
2015-05-22 10:20:00,19.66,19.74,19.65,19.71,102800.0,17.2222,17.2923,17.2135,17.266,102800.0
2015-05-22 10:30:00,19.71,19.71,19.65,19.68,131700.0,17.266,17.266,17.2135,17.2398,131700.0
2015-05-22 10:40:00,19.68,19.71,19.66,19.69,296400.0,17.2398,17.266,17.2222,17.2485,296400.0
2015-05-22 10:50:00,19.69,19.71,19.67,19.7,200700.0,17.2485,17.266,17.231,17.2573,200700.0
2015-05-22 11:00:00,19.7,19.71,19.67,19.68,185400.0,17.2573,17.266,17.231,17.2398,185400.0
2015-05-22 11:10:00,19.68,19.7,19.65,19.7,106800.0,17.2398,17.2573,17.2135,17.2573,106800.0
2015-05-22 11:20:00,19.7,19.7,19.65,19.67,119100.0,17.2573,17.2573,17.2135,17.231,119100.0
2015-05-22 11:30:00,19.66,19.7,19.64,19.7,52900.0,17.2222,17.2573,17.2047,17.2573,52900.0
2015-05-22 11:40:00,19.69,19.71,19.66,19.67,139600.0,17.2485,17.266,17.2222,17.231,139600.0
2015-05-22 11:50:00,19.68,19.7,19.68,19.7,74600.0,17.2398,17.2573,17.2398,17.2573,74600.0
2015-05-22 12:00:00,19.7,19.72,19.68,19.7,319900.0,17.2573,17.2748,17.2398,17.2573,319900.0
2015-05-22 12:10:00,19.7,19.81,19.69,19.77,192700.0,17.2573,17.3536,17.2485,17.3186,192700.0
2015-05-22 12:20:00,19.77,19.79,19.76,19.77,64800.0,17.3186,17.3361,17.3098,17.3186,64800.0
2015-05-22 12:30:00,19.77,19.79,19.7,19.7,182000.0,17.3186,17.3361,17.2573,17.2573,182000.0
2015-05-22 12:40:00,19.7,19.71,19.66,19.67,72800.0,17.2573,17.266,17.2222,17.231,72800.0
2015-05-22 12:50:00,19.66,19.7,19.66,19.69,62200.0,17.2222,17.2573,17.2222,17.2485,62200.0
2015-05-22 13:00:00,19.69,19.72,19.67,19.69,187400.0,17.2485,17.2748,17.231,17.2485,187400.0
2015-05-22 13:10:00,19.7,19.7,19.64,19.67,84500.0,17.2573,17.2573,17.2047,17.231,84500.0
2015-05-22 13:20:00,19.66,19.71,19.66,19.68,133900.0,17.2222,17.266,17.2222,17.2398,133900.0
2015-05-22 13:30:00,19.69,19.71,19.68,19.7,87800.0,17.2485,17.266,17.2398,17.2573,87800.0
2015-05-22 13:40:00,19.7,19.71,19.67,19.69,87400.0,17.2573,17.266,17.231,17.2485,87400.0
2015-05-22 13:50:00,19.69,19.71,19.67,19.71,85100.0,17.2485,17.266,17.231,17.266,85100.0
2015-05-22 14:00:00,19.71,19.74,19.68,19.71,100500.0,17.266,17.2923,17.2398,17.266,100500.0
2015-05-22 14:10:00,19.71,19.74,19.7,19.74,62800.0,17.266,17.2923,17.2573,17.2923,62800.0
2015-05-22 14:20:00,19.74,19.75,19.71,19.74,107400.0,17.2923,17.3011,17.266,17.2923,107400.0
2015-05-22 14:30:00,19.74,19.75,19.72,19.73,85800.0,17.2923,17.3011,17.2748,17.2836,85800.0
2015-05-22 14:40:00,19.73,19.75,19.73,19.75,30800.0,17.2836,17.3011,17.2836,17.3011,30800.0
2015-05-22 14:50:00,19.75,19.75,19.73,19.75,90500.0,17.3011,17.3011,17.2836,17.3011,90500.0
2015-05-22 15:00:00,19.75,19.81,19.74,19.8,68700.0,17.3011,17.3536,17.2923,17.3449,68700.0
2015-05-22 15:10:00,19.8,19.81,19.79,19.79,77900.0,17.3449,17.3536,17.3361,17.3361,77900.0
2015-05-22 15:20:00,19.8,19.8,19.79,19.8,38000.0,17.3449,17.3449,17.3361,17.3449,38000.0
2015-05-22 15:30:00,19.79,19.8,19.77,19.8,97800.0,17.3361,17.3449,17.3186,17.3449,97800.0
2015-05-22 15:40:00,19.8,19.81,19.77,19.78,146600.0,17.3449,17.3536,17.3186,17.3274,146600.0
2015-05-22 15:50:00,19.78,19.8,19.76,19.77,497500.0,17.3274,17.3449,17.3098,17.3186,497500.0
2015-05-26 09:30:00,19.67,19.81,19.6,19.74,320300.0,17.231,17.3536,17.1697,17.2923,320300.0
2015-05-26 09:40:00,19.73,19.79,19.63,19.64,135400.0,17.2836,17.3361,17.196,17.2047,135400.0
2015-05-26 09:50:00,19.63,19.63,19.51,19.6,183200.0,17.196,17.196,17.0908,17.1697,183200.0
2015-05-26 10:00:00,19.62,19.68,19.55,19.64,386900.0,17.1872,17.2398,17.1259,17.2047,386900.0
2015-05-26 10:10:00,19.63,19.64,19.56,19.6,85300.0,17.196,17.2047,17.1346,17.1697,85300.0
2015-05-26 10:20:00,19.59,19.65,19.58,19.63,91900.0,17.1609,17.2135,17.1522,17.196,91900.0
2015-05-26 10:30:00,19.63,19.64,19.59,19.6,61900.0,17.196,17.2047,17.1609,17.1697,61900.0
2015-05-26 10:40:00,19.6,19.61,19.58,19.59,48600.0,17.1697,17.1784,17.1522,17.1609,48600.0
2015-05-26 10:50:00,19.59,19.6,19.54,19.55,86600.0,17.1609,17.1697,17.1171,17.1259,86600.0
2015-05-26 11:00:00,19.56,19.59,19.53,19.59,85900.0,17.1346,17.1609,17.1084,17.1609,85900.0
2015-05-26 11:10:00,19.58,19.6,19.56,19.57,81000.0,17.1522,17.1697,17.1346,17.1434,81000.0
2015-05-26 11:20:00,19.57,19.66,19.56,19.66,79800.0,17.1434,17.2222,17.1346,17.2222,79800.0
2015-05-26 11:30:00,19.65,19.71,19.62,19.69,135200.0,17.2135,17.266,17.1872,17.2485,135200.0
2015-05-26 11:40:00,19.7,19.71,19.66,19.66,51300.0,17.2573,17.266,17.2222,17.2222,51300.0
2015-05-26 11:50:00,19.67,19.7,19.65,19.7,79400.0,17.231,17.2573,17.2135,17.2573,79400.0
2015-05-26 12:00:00,19.7,19.71,19.68,19.68,46500.0,17.2573,17.266,17.2398,17.2398,46500.0
2015-05-26 12:10:00,19.68,19.69,19.66,19.68,50400.0,17.2398,17.2485,17.2222,17.2398,50400.0
2015-05-26 12:20:00,19.69,19.7,19.67,19.69,65900.0,17.2485,17.2573,17.231,17.2485,65900.0
2015-05-26 12:30:00,19.7,19.7,19.68,19.69,35600.0,17.2573,17.2573,17.2398,17.2485,35600.0
2015-05-26 12:40:00,19.69,19.71,19.68,19.7,35200.0,17.2485,17.266,17.2398,17.2573,35200.0
2015-05-26 12:50:00,19.71,19.72,19.66,19.66,41500.0,17.266,17.2748,17.2222,17.2222,41500.0
2015-05-26 13:00:00,19.67,19.67,19.62,19.62,51800.0,17.231,17.231,17.1872,17.1872,51800.0
2015-05-26 13:10:00,19.63,19.65,19.62,19.63,51100.0,17.196,17.2135,17.1872,17.196,51100.0
2015-05-26 13:20:00,19.62,19.69,19.62,19.67,88100.0,17.1872,17.2485,17.1872,17.231,88100.0
2015-05-26 13:30:00,19.68,19.68,19.61,19.61,33100.0,17.2398,17.2398,17.1784,17.1784,33100.0
2015-05-26 13:40:00,19.61,19.63,19.6,19.61,66800.0,17.1784,17.196,17.1697,17.1784,66800.0
2015-05-26 13:50:00,19.6,19.63,19.56,19.57,76600.0,17.1697,17.196,17.1346,17.1434,76600.0
2015-05-26 14:00:00,19.58,19.61,19.58,19.6,42500.0,17.1522,17.1784,17.1522,17.1697,42500.0
2015-05-26 14:10:00,19.59,19.62,19.58,19.62,66500.0,17.1609,17.1872,17.1522,17.1872,66500.0
2015-05-26 14:20:00,19.62,19.62,19.57,19.57,58600.0,17.1872,17.1872,17.1434,17.1434,58600.0
2015-05-26 14:30:00,19.57,19.59,19.55,19.57,54600.0,17.1434,17.1609,17.1259,17.1434,54600.0
2015-05-26 14:40:00,19.58,19.58,19.54,19.54,43800.0,17.1522,17.1522,17.1171,17.1171,43800.0
2015-05-26 14:50:00,19.54,19.55,19.51,19.54,81200.0,17.1171,17.1259,17.0908,17.1171,81200.0
2015-05-26 15:00:00,19.54,19.57,19.53,19.55,132200.0,17.1171,17.1434,17.1084,17.1259,132200.0
2015-05-26 15:10:00,19.54,19.56,19.53,19.55,50300.0,17.1171,17.1346,17.1084,17.1259,50300.0
2015-05-26 15:20:00,19.55,19.56,19.52,19.53,75200.0,17.1259,17.1346,17.0996,17.1084,75200.0
2015-05-26 15:30:00,19.52,19.56,19.52,19.54,131600.0,17.0996,17.1346,17.0996,17.1171,131600.0
2015-05-26 15:40:00,19.53,19.55,19.51,19.52,180700.0,17.1084,17.1259,17.0908,17.0996,180700.0
2015-05-26 15:50:00,19.52,19.52,19.47,19.48,384800.0,17.0996,17.0996,17.0558,17.0646,384800.0
2015-05-27 09:30:00,19.5,19.56,19.25,19.27,247300.0,17.0821,17.1346,16.8631,16.8806,247300.0
2015-05-27 09:40:00,19.28,19.4,19.28,19.31,223700.0,16.8894,16.9945,16.8894,16.9156,223700.0
2015-05-27 09:50:00,19.32,19.38,19.28,19.29,139100.0,16.9244,16.977,16.8894,16.8981,139100.0
2015-05-27 10:00:00,19.3,19.34,19.25,19.31,131700.0,16.9069,16.9419,16.8631,16.9156,131700.0
2015-05-27 10:10:00,19.3,19.34,19.28,19.34,106500.0,16.9069,16.9419,16.8894,16.9419,106500.0
2015-05-27 10:20:00,19.34,19.35,19.28,19.3,101700.0,16.9419,16.9507,16.8894,16.9069,101700.0
2015-05-27 10:30:00,19.29,19.31,19.26,19.3,143100.0,16.8981,16.9156,16.8718,16.9069,143100.0
2015-05-27 10:40:00,19.29,19.31,19.26,19.28,115600.0,16.8981,16.9156,16.8718,16.8894,115600.0
2015-05-27 10:50:00,19.28,19.28,19.23,19.26,118400.0,16.8894,16.8894,16.8456,16.8718,118400.0
2015-05-27 11:00:00,19.26,19.27,19.23,19.23,113300.0,16.8718,16.8806,16.8456,16.8456,113300.0
2015-05-27 11:10:00,19.23,19.31,19.2,19.2,276600.0,16.8456,16.9156,16.8193,16.8193,276600.0
2015-05-27 11:20:00,19.2,19.22,19.16,19.2,230800.0,16.8193,16.8368,16.7842,16.8193,230800.0
2015-05-27 11:30:00,19.2,19.24,19.17,19.24,110600.0,16.8193,16.8543,16.793,16.8543,110600.0
2015-05-27 11:40:00,19.25,19.26,19.18,19.19,154400.0,16.8631,16.8718,16.8018,16.8105,154400.0
2015-05-27 11:50:00,19.2,19.21,19.17,19.19,99700.0,16.8193,16.828,16.793,16.8105,99700.0
2015-05-27 12:00:00,19.18,19.24,19.18,19.24,70800.0,16.8018,16.8543,16.8018,16.8543,70800.0
2015-05-27 12:10:00,19.24,19.24,19.19,19.21,121400.0,16.8543,16.8543,16.8105,16.828,121400.0
2015-05-27 12:20:00,19.2,19.23,19.2,19.23,61600.0,16.8193,16.8456,16.8193,16.8456,61600.0
2015-05-27 12:30:00,19.23,19.25,19.2,19.25,92000.0,16.8456,16.8631,16.8193,16.8631,92000.0
2015-05-27 12:40:00,19.25,19.25,19.2,19.2,163600.0,16.8631,16.8631,16.8193,16.8193,163600.0
2015-05-27 12:50:00,19.2,19.24,19.2,19.21,66200.0,16.8193,16.8543,16.8193,16.828,66200.0
2015-05-27 13:00:00,19.22,19.24,19.19,19.23,109300.0,16.8368,16.8543,16.8105,16.8456,109300.0
2015-05-27 13:10:00,19.24,19.25,19.23,19.24,68300.0,16.8543,16.8631,16.8456,16.8543,68300.0
2015-05-27 13:20:00,19.25,19.34,19.24,19.34,57100.0,16.8631,16.9419,16.8543,16.9419,57100.0
2015-05-27 13:30:00,19.33,19.37,19.31,19.37,89300.0,16.9332,16.9682,16.9156,16.9682,89300.0
2015-05-27 13:40:00,19.37,19.37,19.33,19.35,72200.0,16.9682,16.9682,16.9332,16.9507,72200.0
2015-05-27 13:50:00,19.36,19.36,19.34,19.36,36700.0,16.9594,16.9594,16.9419,16.9594,36700.0
2015-05-27 14:00:00,19.36,19.39,19.34,19.37,79200.0,16.9594,16.9857,16.9419,16.9682,79200.0
2015-05-27 14:10:00,19.37,19.38,19.32,19.35,88100.0,16.9682,16.977,16.9244,16.9507,88100.0
2015-05-27 14:20:00,19.35,19.39,19.32,19.39,68200.0,16.9507,16.9857,16.9244,16.9857,68200.0
2015-05-27 14:30:00,19.39,19.39,19.31,19.32,116700.0,16.9857,16.9857,16.9156,16.9244,116700.0
2015-05-27 14:40:00,19.32,19.35,19.31,19.35,73600.0,16.9244,16.9507,16.9156,16.9507,73600.0
2015-05-27 14:50:00,19.35,19.36,19.34,19.36,71600.0,16.9507,16.9594,16.9419,16.9594,71600.0
2015-05-27 15:00:00,19.35,19.42,19.35,19.4,225500.0,16.9507,17.012,16.9507,16.9945,225500.0
2015-05-27 15:10:00,19.4,19.4,19.38,19.4,71900.0,16.9945,16.9945,16.977,16.9945,71900.0
2015-05-27 15:20:00,19.39,19.4,19.37,19.37,100400.0,16.9857,16.9945,16.9682,16.9682,100400.0
2015-05-27 15:30:00,19.37,19.39,19.34,19.38,186500.0,16.9682,16.9857,16.9419,16.977,186500.0
2015-05-27 15:40:00,19.37,19.39,19.35,19.37,195600.0,16.9682,16.9857,16.9507,16.9682,195600.0
2015-05-27 15:50:00,19.38,19.39,19.37,19.38,412500.0,16.977,16.9857,16.9682,16.977,412500.0
2015-05-28 09:30:00,19.32,19.45,19.3,19.34,175400.0,16.9244,17.0383,16.9069,16.9419,175400.0
2015-05-28 09:40:00,19.34,19.44,19.32,19.42,165500.0,16.9419,17.0295,16.9244,17.012,165500.0
2015-05-28 09:50:00,19.43,19.43,19.36,19.39,119400.0,17.0208,17.0208,16.9594,16.9857,119400.0
2015-05-28 10:00:00,19.4,19.5,19.36,19.4,149000.0,16.9945,17.0821,16.9594,16.9945,149000.0
2015-05-28 10:10:00,19.41,19.5,19.39,19.48,137500.0,17.0032,17.0821,16.9857,17.0646,137500.0
2015-05-28 10:20:00,19.49,19.62,19.47,19.62,159800.0,17.0733,17.1872,17.0558,17.1872,159800.0
2015-05-28 10:30:00,19.61,19.61,19.5,19.53,337500.0,17.1784,17.1784,17.0821,17.1084,337500.0
2015-05-28 10:40:00,19.53,19.65,19.53,19.65,228600.0,17.1084,17.2135,17.1084,17.2135,228600.0
2015-05-28 10:50:00,19.65,19.68,19.63,19.65,132800.0,17.2135,17.2398,17.196,17.2135,132800.0
2015-05-28 11:00:00,19.66,19.67,19.6,19.62,154100.0,17.2222,17.231,17.1697,17.1872,154100.0
2015-05-28 11:10:00,19.62,19.67,19.62,19.65,211400.0,17.1872,17.231,17.1872,17.2135,211400.0
2015-05-28 11:20:00,19.65,19.67,19.59,19.59,114000.0,17.2135,17.231,17.1609,17.1609,114000.0
2015-05-28 11:30:00,19.6,19.61,19.58,19.6,99200.0,17.1697,17.1784,17.1522,17.1697,99200.0
2015-05-28 11:40:00,19.59,19.61,19.53,19.54,149600.0,17.1609,17.1784,17.1084,17.1171,149600.0
2015-05-28 11:50:00,19.55,19.6,19.55,19.57,86500.0,17.1259,17.1697,17.1259,17.1434,86500.0
2015-05-28 12:00:00,19.58,19.6,19.57,19.58,71200.0,17.1522,17.1697,17.1434,17.1522,71200.0
2015-05-28 12:10:00,19.58,19.59,19.55,19.59,67200.0,17.1522,17.1609,17.1259,17.1609,67200.0
2015-05-28 12:20:00,19.58,19.6,19.55,19.59,98500.0,17.1522,17.1697,17.1259,17.1609,98500.0
2015-05-28 12:30:00,19.58,19.59,19.46,19.48,140700.0,17.1522,17.1609,17.047,17.0646,140700.0
2015-05-28 12:40:00,19.48,19.52,19.47,19.49,51700.0,17.0646,17.0996,17.0558,17.0733,51700.0
2015-05-28 12:50:00,19.49,19.49,19.42,19.43,67100.0,17.0733,17.0733,17.012,17.0208,67100.0
2015-05-28 13:00:00,19.43,19.48,19.43,19.45,67000.0,17.0208,17.0646,17.0208,17.0383,67000.0
2015-05-28 13:10:00,19.45,19.48,19.43,19.44,59700.0,17.0383,17.0646,17.0208,17.0295,59700.0
2015-05-28 13:20:00,19.43,19.45,19.42,19.45,56300.0,17.0208,17.0383,17.012,17.0383,56300.0
2015-05-28 13:30:00,19.45,19.47,19.44,19.47,30000.0,17.0383,17.0558,17.0295,17.0558,30000.0
2015-05-28 13:40:00,19.47,19.49,19.42,19.43,87800.0,17.0558,17.0733,17.012,17.0208,87800.0
2015-05-28 13:50:00,19.42,19.45,19.38,19.38,94900.0,17.012,17.0383,16.977,16.977,94900.0
2015-05-28 14:00:00,19.38,19.43,19.33,19.43,121800.0,16.977,17.0208,16.9332,17.0208,121800.0
2015-05-28 14:10:00,19.43,19.44,19.4,19.4,55300.0,17.0208,17.0295,16.9945,16.9945,55300.0
2015-05-28 14:20:00,19.41,19.47,19.4,19.46,63900.0,17.0032,17.0558,16.9945,17.047,63900.0
2015-05-28 14:30:00,19.46,19.49,19.45,19.46,61300.0,17.047,17.0733,17.0383,17.047,61300.0
2015-05-28 14:40:00,19.46,19.51,19.46,19.5,66100.0,17.047,17.0908,17.047,17.0821,66100.0
2015-05-28 14:50:00,19.5,19.51,19.46,19.48,79400.0,17.0821,17.0908,17.047,17.0646,79400.0
2015-05-28 15:00:00,19.48,19.49,19.46,19.46,87300.0,17.0646,17.0733,17.047,17.047,87300.0
2015-05-28 15:10:00,19.46,19.47,19.45,19.47,107200.0,17.047,17.0558,17.0383,17.0558,107200.0
2015-05-28 15:20:00,19.46,19.47,19.42,19.43,62700.0,17.047,17.0558,17.012,17.0208,62700.0
2015-05-28 15:30:00,19.43,19.47,19.41,19.47,137100.0,17.0208,17.0558,17.0032,17.0558,137100.0
2015-05-28 15:40:00,19.47,19.47,19.44,19.45,210800.0,17.0558,17.0558,17.0295,17.0383,210800.0
2015-05-28 15:50:00,19.44,19.45,19.42,19.44,348500.0,17.0295,17.0383,17.012,17.0295,348500.0
2015-05-29 09:30:00,19.37,19.38,19.26,19.36,182600.0,16.9682,16.977,16.8718,16.9594,182600.0
2015-05-29 09:40:00,19.36,19.48,19.35,19.48,138900.0,16.9594,17.0646,16.9507,17.0646,138900.0
2015-05-29 09:50:00,19.47,19.53,19.45,19.5,60000.0,17.0558,17.1084,17.0383,17.0821,60000.0
2015-05-29 10:00:00,19.5,19.53,19.44,19.47,80200.0,17.0821,17.1084,17.0295,17.0558,80200.0
2015-05-29 10:10:00,19.47,19.5,19.42,19.48,66100.0,17.0558,17.0821,17.012,17.0646,66100.0
2015-05-29 10:20:00,19.48,19.54,19.46,19.5,115200.0,17.0646,17.1171,17.047,17.0821,115200.0
2015-05-29 10:30:00,19.51,19.51,19.42,19.44,54200.0,17.0908,17.0908,17.012,17.0295,54200.0
2015-05-29 10:40:00,19.45,19.48,19.37,19.38,82300.0,17.0383,17.0646,16.9682,16.977,82300.0
2015-05-29 10:50:00,19.38,19.38,19.31,19.34,100700.0,16.977,16.977,16.9156,16.9419,100700.0
2015-05-29 11:00:00,19.34,19.35,19.27,19.33,184500.0,16.9419,16.9507,16.8806,16.9332,184500.0
2015-05-29 11:10:00,19.33,19.35,19.27,19.34,112500.0,16.9332,16.9507,16.8806,16.9419,112500.0
2015-05-29 11:20:00,19.35,19.35,19.27,19.27,55300.0,16.9507,16.9507,16.8806,16.8806,55300.0
2015-05-29 11:30:00,19.27,19.31,19.26,19.3,198300.0,16.8806,16.9156,16.8718,16.9069,198300.0
2015-05-29 11:40:00,19.3,19.39,19.28,19.37,139500.0,16.9069,16.9857,16.8894,16.9682,139500.0
2015-05-29 11:50:00,19.38,19.4,19.37,19.39,39500.0,16.977,16.9945,16.9682,16.9857,39500.0
2015-05-29 12:00:00,19.39,19.42,19.37,19.38,62000.0,16.9857,17.012,16.9682,16.977,62000.0
2015-05-29 12:10:00,19.39,19.39,19.34,19.35,40200.0,16.9857,16.9857,16.9419,16.9507,40200.0
2015-05-29 12:20:00,19.35,19.39,19.34,19.38,35300.0,16.9507,16.9857,16.9419,16.977,35300.0
2015-05-29 12:30:00,19.38,19.4,19.34,19.36,53000.0,16.977,16.9945,16.9419,16.9594,53000.0
2015-05-29 12:40:00,19.37,19.38,19.36,19.37,20600.0,16.9682,16.977,16.9594,16.9682,20600.0
2015-05-29 12:50:00,19.37,19.39,19.35,19.36,38700.0,16.9682,16.9857,16.9507,16.9594,38700.0
2015-05-29 13:00:00,19.36,19.38,19.35,19.36,40900.0,16.9594,16.977,16.9507,16.9594,40900.0
2015-05-29 13:10:00,19.35,19.37,19.32,19.34,61000.0,16.9507,16.9682,16.9244,16.9419,61000.0
2015-05-29 13:20:00,19.35,19.37,19.32,19.37,39100.0,16.9507,16.9682,16.9244,16.9682,39100.0
2015-05-29 13:30:00,19.37,19.4,19.36,19.38,43300.0,16.9682,16.9945,16.9594,16.977,43300.0
2015-05-29 13:40:00,19.38,19.41,19.37,19.38,63300.0,16.977,17.0032,16.9682,16.977,63300.0
2015-05-29 13:50:00,19.39,19.39,19.34,19.35,58800.0,16.9857,16.9857,16.9419,16.9507,58800.0
2015-05-29 14:00:00,19.35,19.35,19.32,19.34,20700.0,16.9507,16.9507,16.9244,16.9419,20700.0
2015-05-29 14:10:00,19.33,19.34,19.29,19.3,44400.0,16.9332,16.9419,16.8981,16.9069,44400.0
2015-05-29 14:20:00,19.3,19.31,19.26,19.3,44800.0,16.9069,16.9156,16.8718,16.9069,44800.0
2015-05-29 14:30:00,19.31,19.33,19.28,19.3,88800.0,16.9156,16.9332,16.8894,16.9069,88800.0
2015-05-29 14:40:00,19.3,19.3,19.23,19.26,179700.0,16.9069,16.9069,16.8456,16.8718,179700.0
2015-05-29 14:50:00,19.26,19.27,19.24,19.24,70100.0,16.8718,16.8806,16.8543,16.8543,70100.0
2015-05-29 15:00:00,19.24,19.26,19.21,19.23,127600.0,16.8543,16.8718,16.828,16.8456,127600.0
2015-05-29 15:10:00,19.24,19.26,19.2,19.21,74100.0,16.8543,16.8718,16.8193,16.828,74100.0
2015-05-29 15:20:00,19.21,19.24,19.18,19.23,70100.0,16.828,16.8543,16.8018,16.8456,70100.0
2015-05-29 15:30:00,19.23,19.23,19.18,19.21,210900.0,16.8456,16.8456,16.8018,16.828,210900.0
2015-05-29 15:40:00,19.21,19.22,19.19,19.2,172800.0,16.828,16.8368,16.8105,16.8193,172800.0
2015-05-29 15:50:00,19.19,19.22,19.18,19.18,323300.0,16.8105,16.8368,16.8018,16.8018,323300.0
2015-06-01 09:30:00,19.29,19.33,19.24,19.32,342715.0,16.8981,16.9332,16.8543,16.9244,342715.0
2015-06-01 09:40:00,19.32,19.39,19.32,19.34,139423.0,16.9244,16.9857,16.9244,16.9419,139423.0
2015-06-01 09:50:00,19.33,19.4,19.24,19.39,230485.0,16.9332,16.9945,16.8543,16.9857,230485.0
2015-06-01 10:00:00,19.39,19.43,19.33,19.4,117125.0,16.9857,17.0208,16.9332,16.9945,117125.0
2015-06-01 10:10:00,19.39,19.41,19.31,19.31,84691.0,16.9857,17.0032,16.9156,16.9156,84691.0
2015-06-01 10:20:00,19.3,19.39,19.28,19.38,105932.0,16.9069,16.9857,16.8894,16.977,105932.0
2015-06-01 10:30:00,19.37,19.42,19.34,19.4,74776.0,16.9682,17.012,16.9419,16.9945,74776.0
2015-06-01 10:40:00,19.4,19.41,19.37,19.38,114122.0,16.9945,17.0032,16.9682,16.977,114122.0
2015-06-01 10:50:00,19.38,19.46,19.36,19.43,121212.0,16.977,17.047,16.9594,17.0208,121212.0
2015-06-01 11:00:00,19.42,19.45,19.4,19.42,60644.0,17.012,17.0383,16.9945,17.012,60644.0
2015-06-01 11:10:00,19.42,19.43,19.37,19.37,42702.0,17.012,17.0208,16.9682,16.9682,42702.0
2015-06-01 11:20:00,19.37,19.38,19.29,19.3,64694.0,16.9682,16.977,16.8981,16.9069,64694.0
2015-06-01 11:30:00,19.3,19.34,19.29,19.31,104806.0,16.9069,16.9419,16.8981,16.9156,104806.0
2015-06-01 11:40:00,19.32,19.35,19.31,19.34,54331.0,16.9244,16.9507,16.9156,16.9419,54331.0
2015-06-01 11:50:00,19.34,19.35,19.33,19.34,101907.0,16.9419,16.9507,16.9332,16.9419,101907.0
2015-06-01 12:00:00,19.35,19.4,19.35,19.37,147475.0,16.9507,16.9945,16.9507,16.9682,147475.0
2015-06-01 12:10:00,19.37,19.41,19.35,19.4,46223.0,16.9682,17.0032,16.9507,16.9945,46223.0
2015-06-01 12:20:00,19.41,19.41,19.38,19.4,51080.0,17.0032,17.0032,16.977,16.9945,51080.0
2015-06-01 12:30:00,19.39,19.4,19.35,19.36,61941.0,16.9857,16.9945,16.9507,16.9594,61941.0
2015-06-01 12:40:00,19.35,19.38,19.34,19.36,76948.0,16.9507,16.977,16.9419,16.9594,76948.0
2015-06-01 12:50:00,19.35,19.39,19.35,19.39,116532.0,16.9507,16.9857,16.9507,16.9857,116532.0
2015-06-01 13:00:00,19.38,19.4,19.36,19.36,69936.0,16.977,16.9945,16.9594,16.9594,69936.0
2015-06-01 13:10:00,19.37,19.37,19.33,19.33,135096.0,16.9682,16.9682,16.9332,16.9332,135096.0
2015-06-01 13:20:00,19.34,19.35,19.32,19.33,45685.0,16.9419,16.9507,16.9244,16.9332,45685.0
2015-06-01 13:30:00,19.33,19.35,19.31,19.34,46009.0,16.9332,16.9507,16.9156,16.9419,46009.0
2015-06-01 13:40:00,19.34,19.35,19.32,19.35,63520.0,16.9419,16.9507,16.9244,16.9507,63520.0
2015-06-01 13:50:00,19.35,19.36,19.32,19.36,64529.0,16.9507,16.9594,16.9244,16.9594,64529.0
2015-06-01 14:00:00,19.36,19.36,19.34,19.36,30395.0,16.9594,16.9594,16.9419,16.9594,30395.0
2015-06-01 14:10:00,19.36,19.37,19.34,19.36,48011.0,16.9594,16.9682,16.9419,16.9594,48011.0
2015-06-01 14:20:00,19.36,19.37,19.34,19.35,53983.0,16.9594,16.9682,16.9419,16.9507,53983.0
2015-06-01 14:30:00,19.36,19.37,19.33,19.33,50517.0,16.9594,16.9682,16.9332,16.9332,50517.0
2015-06-01 14:40:00,19.33,19.34,19.31,19.33,29855.0,16.9332,16.9419,16.9156,16.9332,29855.0
2015-06-01 14:50:00,19.34,19.34,19.3,19.33,50167.0,16.9419,16.9419,16.9069,16.9332,50167.0
2015-06-01 15:00:00,19.35,19.36,19.32,19.32,90091.0,16.9507,16.9594,16.9244,16.9244,90091.0
2015-06-01 15:10:00,19.33,19.36,19.32,19.35,91715.0,16.9332,16.9594,16.9244,16.9507,91715.0
2015-06-01 15:20:00,19.35,19.36,19.33,19.36,84685.0,16.9507,16.9594,16.9332,16.9594,84685.0
2015-06-01 15:30:00,19.36,19.36,19.3,19.32,156337.0,16.9594,16.9594,16.9069,16.9244,156337.0
2015-06-01 15:40:00,19.32,19.32,19.27,19.28,363354.0,16.9244,16.9244,16.8806,16.8894,363354.0
2015-06-01 15:50:00,19.28,19.29,19.27,19.29,200060.0,16.8894,16.8981,16.8806,16.8981,200060.0
2015-06-02 09:30:00,19.23,19.23,19.11,19.15,222610.0,16.8456,16.8456,16.7404,16.7755,222610.0
2015-06-02 09:40:00,19.15,19.25,19.13,19.21,116868.0,16.7755,16.8631,16.758,16.828,116868.0
2015-06-02 09:50:00,19.2,19.26,19.17,19.25,212571.0,16.8193,16.8718,16.793,16.8631,212571.0
2015-06-02 10:00:00,19.26,19.34,19.23,19.31,123245.0,16.8718,16.9419,16.8456,16.9156,123245.0
2015-06-02 10:10:00,19.32,19.34,19.29,19.33,113188.0,16.9244,16.9419,16.8981,16.9332,113188.0
2015-06-02 10:20:00,19.33,19.39,19.33,19.35,110688.0,16.9332,16.9857,16.9332,16.9507,110688.0
2015-06-02 10:30:00,19.36,19.43,19.35,19.43,94821.0,16.9594,17.0208,16.9507,17.0208,94821.0
2015-06-02 10:40:00,19.43,19.44,19.35,19.39,162411.0,17.0208,17.0295,16.9507,16.9857,162411.0
2015-06-02 10:50:00,19.38,19.39,19.33,19.35,169387.0,16.977,16.9857,16.9332,16.9507,169387.0
2015-06-02 11:00:00,19.35,19.35,19.29,19.34,81154.0,16.9507,16.9507,16.8981,16.9419,81154.0
2015-06-02 11:10:00,19.34,19.36,19.32,19.34,49894.0,16.9419,16.9594,16.9244,16.9419,49894.0
2015-06-02 11:20:00,19.34,19.37,19.34,19.35,63904.0,16.9419,16.9682,16.9419,16.9507,63904.0
2015-06-02 11:30:00,19.36,19.39,19.35,19.37,36618.0,16.9594,16.9857,16.9507,16.9682,36618.0
2015-06-02 11:40:00,19.38,19.38,19.35,19.37,22884.0,16.977,16.977,16.9507,16.9682,22884.0
2015-06-02 11:50:00,19.36,19.41,19.36,19.36,85746.0,16.9594,17.0032,16.9594,16.9594,85746.0
2015-06-02 12:00:00,19.36,19.44,19.35,19.42,111930.0,16.9594,17.0295,16.9507,17.012,111930.0
2015-06-02 12:10:00,19.42,19.42,19.39,19.39,37802.0,17.012,17.012,16.9857,16.9857,37802.0
2015-06-02 12:20:00,19.39,19.4,19.32,19.34,102593.0,16.9857,16.9945,16.9244,16.9419,102593.0
2015-06-02 12:30:00,19.34,19.37,19.34,19.36,52588.0,16.9419,16.9682,16.9419,16.9594,52588.0
2015-06-02 12:40:00,19.35,19.37,19.35,19.37,70747.0,16.9507,16.9682,16.9507,16.9682,70747.0
2015-06-02 12:50:00,19.36,19.37,19.35,19.37,27971.0,16.9594,16.9682,16.9507,16.9682,27971.0
2015-06-02 13:00:00,19.36,19.38,19.36,19.37,37690.0,16.9594,16.977,16.9594,16.9682,37690.0
2015-06-02 13:10:00,19.38,19.38,19.34,19.35,77982.0,16.977,16.977,16.9419,16.9507,77982.0
2015-06-02 13:20:00,19.35,19.36,19.33,19.35,36555.0,16.9507,16.9594,16.9332,16.9507,36555.0
2015-06-02 13:30:00,19.34,19.36,19.34,19.36,61771.0,16.9419,16.9594,16.9419,16.9594,61771.0
2015-06-02 13:40:00,19.36,19.42,19.35,19.42,82591.0,16.9594,17.012,16.9507,17.012,82591.0
2015-06-02 13:50:00,19.42,19.42,19.39,19.4,101900.0,17.012,17.012,16.9857,16.9945,101900.0
2015-06-02 14:00:00,19.4,19.42,19.4,19.4,60516.0,16.9945,17.012,16.9945,16.9945,60516.0
2015-06-02 14:10:00,19.4,19.4,19.33,19.34,74793.0,16.9945,16.9945,16.9332,16.9419,74793.0
2015-06-02 14:20:00,19.34,19.36,19.34,19.35,75434.0,16.9419,16.9594,16.9419,16.9507,75434.0
2015-06-02 14:30:00,19.36,19.36,19.33,19.33,71465.0,16.9594,16.9594,16.9332,16.9332,71465.0
2015-06-02 14:40:00,19.33,19.33,19.29,19.3,62341.0,16.9332,16.9332,16.8981,16.9069,62341.0
2015-06-02 14:50:00,19.3,19.32,19.26,19.31,317380.0,16.9069,16.9244,16.8718,16.9156,317380.0
2015-06-02 15:00:00,19.31,19.32,19.28,19.28,107246.0,16.9156,16.9244,16.8894,16.8894,107246.0
2015-06-02 15:10:00,19.28,19.3,19.26,19.27,108816.0,16.8894,16.9069,16.8718,16.8806,108816.0
2015-06-02 15:20:00,19.27,19.27,19.24,19.25,164963.0,16.8806,16.8806,16.8543,16.8631,164963.0
2015-06-02 15:30:00,19.25,19.29,19.24,19.29,172861.0,16.8631,16.8981,16.8543,16.8981,172861.0
2015-06-02 15:40:00,19.28,19.3,19.22,19.22,450333.0,16.8894,16.9069,16.8368,16.8368,450333.0
2015-06-02 15:50:00,19.23,19.23,19.21,19.21,602290.0,16.8456,16.8456,16.828,16.828,602290.0
2015-06-03 09:30:00,19.34,19.46,19.19,19.25,171313.0,16.9419,17.047,16.8105,16.8631,171313.0
2015-06-03 09:40:00,19.24,19.38,19.23,19.35,152883.0,16.8543,16.977,16.8456,16.9507,152883.0
2015-06-03 09:50:00,19.35,19.41,19.31,19.36,206194.0,16.9507,17.0032,16.9156,16.9594,206194.0
2015-06-03 10:00:00,19.36,19.41,19.33,19.41,142726.0,16.9594,17.0032,16.9332,17.0032,142726.0
2015-06-03 10:10:00,19.41,19.48,19.41,19.46,136921.0,17.0032,17.0646,17.0032,17.047,136921.0
2015-06-03 10:20:00,19.46,19.49,19.45,19.45,142978.0,17.047,17.0733,17.0383,17.0383,142978.0
2015-06-03 10:30:00,19.46,19.54,19.46,19.53,132512.0,17.047,17.1171,17.047,17.1084,132512.0
2015-06-03 10:40:00,19.53,19.56,19.52,19.55,61779.0,17.1084,17.1346,17.0996,17.1259,61779.0
2015-06-03 10:50:00,19.56,19.56,19.53,19.55,108753.0,17.1346,17.1346,17.1084,17.1259,108753.0
2015-06-03 11:00:00,19.55,19.6,19.55,19.57,169440.0,17.1259,17.1697,17.1259,17.1434,169440.0
2015-06-03 11:10:00,19.57,19.66,19.56,19.64,160482.0,17.1434,17.2222,17.1346,17.2047,160482.0
2015-06-03 11:20:00,19.63,19.65,19.57,19.58,122851.0,17.196,17.2135,17.1434,17.1522,122851.0
2015-06-03 11:30:00,19.58,19.6,19.49,19.51,163670.0,17.1522,17.1697,17.0733,17.0908,163670.0
2015-06-03 11:40:00,19.5,19.51,19.47,19.47,175133.0,17.0821,17.0908,17.0558,17.0558,175133.0
2015-06-03 11:50:00,19.47,19.48,19.41,19.46,141487.0,17.0558,17.0646,17.0032,17.047,141487.0
2015-06-03 12:00:00,19.46,19.46,19.37,19.39,113387.0,17.047,17.047,16.9682,16.9857,113387.0
2015-06-03 12:10:00,19.39,19.41,19.36,19.36,66982.0,16.9857,17.0032,16.9594,16.9594,66982.0
2015-06-03 12:20:00,19.36,19.39,19.34,19.39,102253.0,16.9594,16.9857,16.9419,16.9857,102253.0
2015-06-03 12:30:00,19.39,19.43,19.37,19.4,106239.0,16.9857,17.0208,16.9682,16.9945,106239.0
2015-06-03 12:40:00,19.41,19.42,19.39,19.41,121337.0,17.0032,17.012,16.9857,17.0032,121337.0
2015-06-03 12:50:00,19.41,19.42,19.37,19.4,77356.0,17.0032,17.012,16.9682,16.9945,77356.0
2015-06-03 13:00:00,19.4,19.4,19.36,19.36,40864.0,16.9945,16.9945,16.9594,16.9594,40864.0
2015-06-03 13:10:00,19.36,19.39,19.35,19.39,31916.0,16.9594,16.9857,16.9507,16.9857,31916.0
2015-06-03 13:20:00,19.39,19.4,19.35,19.36,59533.0,16.9857,16.9945,16.9507,16.9594,59533.0
2015-06-03 13:30:00,19.36,19.36,19.31,19.33,41500.0,16.9594,16.9594,16.9156,16.9332,41500.0
2015-06-03 13:40:00,19.32,19.35,19.32,19.35,89344.0,16.9244,16.9507,16.9244,16.9507,89344.0
2015-06-03 13:50:00,19.36,19.38,19.35,19.38,21140.0,16.9594,16.977,16.9507,16.977,21140.0
2015-06-03 14:00:00,19.38,19.4,19.36,19.38,57442.0,16.977,16.9945,16.9594,16.977,57442.0
2015-06-03 14:10:00,19.38,19.39,19.37,19.38,45871.0,16.977,16.9857,16.9682,16.977,45871.0
2015-06-03 14:20:00,19.38,19.41,19.37,19.39,73158.0,16.977,17.0032,16.9682,16.9857,73158.0
2015-06-03 14:30:00,19.39,19.47,19.39,19.47,85888.0,16.9857,17.0558,16.9857,17.0558,85888.0
2015-06-03 14:40:00,19.46,19.5,19.46,19.49,137660.0,17.047,17.0821,17.047,17.0733,137660.0
2015-06-03 14:50:00,19.5,19.5,19.47,19.5,129039.0,17.0821,17.0821,17.0558,17.0821,129039.0
2015-06-03 15:00:00,19.5,19.5,19.46,19.47,187378.0,17.0821,17.0821,17.047,17.0558,187378.0
2015-06-03 15:10:00,19.46,19.47,19.44,19.45,143781.0,17.047,17.0558,17.0295,17.0383,143781.0
2015-06-03 15:20:00,19.44,19.45,19.35,19.37,407375.0,17.0295,17.0383,16.9507,16.9682,407375.0
2015-06-03 15:30:00,19.37,19.39,19.34,19.37,459580.0,16.9682,16.9857,16.9419,16.9682,459580.0
2015-06-03 15:40:00,19.37,19.38,19.3,19.37,424835.0,16.9682,16.977,16.9069,16.9682,424835.0
2015-06-03 15:50:00,19.36,19.39,19.32,19.33,1219403.0,16.9594,16.9857,16.9244,16.9332,1219403.0
2015-06-04 09:30:00,19.2,19.33,19.11,19.17,485847.0,16.8193,16.9332,16.7404,16.793,485847.0
2015-06-04 09:40:00,19.17,19.24,19.15,19.16,437781.0,16.793,16.8543,16.7755,16.7842,437781.0
2015-06-04 09:50:00,19.16,19.21,19.14,19.21,248044.0,16.7842,16.828,16.7667,16.828,248044.0
2015-06-04 10:00:00,19.2,19.22,19.15,19.16,471874.0,16.8193,16.8368,16.7755,16.7842,471874.0
2015-06-04 10:10:00,19.16,19.19,19.12,19.19,145288.0,16.7842,16.8105,16.7492,16.8105,145288.0
2015-06-04 10:20:00,19.19,19.21,19.12,19.13,136449.0,16.8105,16.828,16.7492,16.758,136449.0
2015-06-04 10:30:00,19.12,19.13,19.07,19.1,135362.0,16.7492,16.758,16.7054,16.7317,135362.0
2015-06-04 10:40:00,19.1,19.13,19.09,19.12,129476.0,16.7317,16.758,16.7229,16.7492,129476.0
2015-06-04 10:50:00,19.12,19.15,19.1,19.11,186548.0,16.7492,16.7755,16.7317,16.7404,186548.0
2015-06-04 11:00:00,19.1,19.16,19.08,19.16,172394.0,16.7317,16.7842,16.7142,16.7842,172394.0
2015-06-04 11:10:00,19.16,19.24,19.15,19.21,119065.0,16.7842,16.8543,16.7755,16.828,119065.0
2015-06-04 11:20:00,19.21,19.21,19.16,19.17,74407.0,16.828,16.828,16.7842,16.793,74407.0
2015-06-04 11:30:00,19.18,19.2,19.15,19.17,74247.0,16.8018,16.8193,16.7755,16.793,74247.0
2015-06-04 11:40:00,19.18,19.19,19.15,19.18,79863.0,16.8018,16.8105,16.7755,16.8018,79863.0
2015-06-04 11:50:00,19.18,19.21,19.18,19.2,63382.0,16.8018,16.828,16.8018,16.8193,63382.0
2015-06-04 12:00:00,19.2,19.21,19.17,19.19,44229.0,16.8193,16.828,16.793,16.8105,44229.0
2015-06-04 12:10:00,19.19,19.19,19.16,19.17,128671.0,16.8105,16.8105,16.7842,16.793,128671.0
2015-06-04 12:20:00,19.17,19.17,19.14,19.16,57595.0,16.793,16.793,16.7667,16.7842,57595.0
2015-06-04 12:30:00,19.16,19.16,19.11,19.11,119182.0,16.7842,16.7842,16.7404,16.7404,119182.0
2015-06-04 12:40:00,19.12,19.12,19.07,19.08,158558.0,16.7492,16.7492,16.7054,16.7142,158558.0
2015-06-04 12:50:00,19.07,19.08,19.05,19.07,72010.0,16.7054,16.7142,16.6879,16.7054,72010.0
2015-06-04 13:00:00,19.07,19.08,18.99,19.0,181380.0,16.7054,16.7142,16.6353,16.6441,181380.0
2015-06-04 13:10:00,19.0,19.04,18.93,18.96,196632.0,16.6441,16.6791,16.5828,16.609,196632.0
2015-06-04 13:20:00,18.95,18.99,18.94,18.99,89533.0,16.6003,16.6353,16.5915,16.6353,89533.0
2015-06-04 13:30:00,18.98,18.99,18.95,18.98,45205.0,16.6266,16.6353,16.6003,16.6266,45205.0
2015-06-04 13:40:00,18.98,18.99,18.9,18.93,120988.0,16.6266,16.6353,16.5565,16.5828,120988.0
2015-06-04 13:50:00,18.93,18.99,18.92,18.99,116524.0,16.5828,16.6353,16.574,16.6353,116524.0
2015-06-04 14:00:00,18.99,19.02,18.96,19.01,106753.0,16.6353,16.6616,16.609,16.6528,106753.0
2015-06-04 14:10:00,19.02,19.08,19.01,19.06,234445.0,16.6616,16.7142,16.6528,16.6966,234445.0
2015-06-04 14:20:00,19.05,19.1,19.04,19.06,103823.0,16.6879,16.7317,16.6791,16.6966,103823.0
2015-06-04 14:30:00,19.06,19.1,19.06,19.08,62372.0,16.6966,16.7317,16.6966,16.7142,62372.0
2015-06-04 14:40:00,19.08,19.13,19.07,19.1,80964.0,16.7142,16.758,16.7054,16.7317,80964.0
2015-06-04 14:50:00,19.1,19.11,19.08,19.1,51149.0,16.7317,16.7404,16.7142,16.7317,51149.0
2015-06-04 15:00:00,19.1,19.12,19.08,19.09,77443.0,16.7317,16.7492,16.7142,16.7229,77443.0
2015-06-04 15:10:00,19.1,19.1,19.05,19.06,154998.0,16.7317,16.7317,16.6879,16.6966,154998.0
2015-06-04 15:20:00,19.06,19.08,19.05,19.05,100087.0,16.6966,16.7142,16.6879,16.6879,100087.0
2015-06-04 15:30:00,19.05,19.06,19.03,19.05,180940.0,16.6879,16.6966,16.6704,16.6879,180940.0
2015-06-04 15:40:00,19.05,19.07,19.03,19.05,193032.0,16.6879,16.7054,16.6704,16.6879,193032.0
2015-06-04 15:50:00,19.05,19.06,19.02,19.05,550225.0,16.6879,16.6966,16.6616,16.6879,550225.0
2015-06-05 09:30:00,18.95,19.0,18.83,18.85,273388.0,16.6003,16.6441,16.4952,16.5127,273388.0
2015-06-05 09:40:00,18.85,18.98,18.85,18.98,235756.0,16.5127,16.6266,16.5127,16.6266,235756.0
2015-06-05 09:50:00,18.98,19.01,18.89,18.91,181282.0,16.6266,16.6528,16.5477,16.5652,181282.0
2015-06-05 10:00:00,18.92,18.96,18.91,18.94,76295.0,16.574,16.609,16.5652,16.5915,76295.0
2015-06-05 10:10:00,18.94,18.98,18.92,18.97,54533.0,16.5915,16.6266,16.574,16.6178,54533.0
2015-06-05 10:20:00,18.98,19.02,18.96,19.0,66449.0,16.6266,16.6616,16.609,16.6441,66449.0
2015-06-05 10:30:00,19.0,19.07,19.0,19.04,124474.0,16.6441,16.7054,16.6441,16.6791,124474.0
2015-06-05 10:40:00,19.04,19.05,18.95,18.96,46943.0,16.6791,16.6879,16.6003,16.609,46943.0
2015-06-05 10:50:00,18.95,18.98,18.92,18.96,51621.0,16.6003,16.6266,16.574,16.609,51621.0
2015-06-05 11:00:00,18.97,19.0,18.95,19.0,40493.0,16.6178,16.6441,16.6003,16.6441,40493.0
2015-06-05 11:10:00,19.0,19.02,18.98,19.01,50289.0,16.6441,16.6616,16.6266,16.6528,50289.0
2015-06-05 11:20:00,19.02,19.05,19.0,19.04,48362.0,16.6616,16.6879,16.6441,16.6791,48362.0
2015-06-05 11:30:00,19.04,19.04,18.99,19.0,44542.0,16.6791,16.6791,16.6353,16.6441,44542.0
2015-06-05 11:40:00,19.0,19.02,18.97,19.01,45606.0,16.6441,16.6616,16.6178,16.6528,45606.0
2015-06-05 11:50:00,19.01,19.08,18.99,19.08,88007.0,16.6528,16.7142,16.6353,16.7142,88007.0
2015-06-05 12:00:00,19.06,19.09,19.04,19.09,49455.0,16.6966,16.7229,16.6791,16.7229,49455.0
2015-06-05 12:10:00,19.09,19.1,19.07,19.07,34588.0,16.7229,16.7317,16.7054,16.7054,34588.0
2015-06-05 12:20:00,19.07,19.08,19.04,19.04,31035.0,16.7054,16.7142,16.6791,16.6791,31035.0
2015-06-05 12:30:00,19.05,19.05,19.02,19.03,24345.0,16.6879,16.6879,16.6616,16.6704,24345.0
2015-06-05 12:40:00,19.03,19.07,19.02,19.06,41327.0,16.6704,16.7054,16.6616,16.6966,41327.0
2015-06-05 12:50:00,19.06,19.11,19.06,19.11,49792.0,16.6966,16.7404,16.6966,16.7404,49792.0
2015-06-05 13:00:00,19.11,19.12,19.09,19.11,36739.0,16.7404,16.7492,16.7229,16.7404,36739.0
2015-06-05 13:10:00,19.12,19.12,19.08,19.12,41237.0,16.7492,16.7492,16.7142,16.7492,41237.0
2015-06-05 13:20:00,19.12,19.14,19.11,19.14,40502.0,16.7492,16.7667,16.7404,16.7667,40502.0
2015-06-05 13:30:00,19.14,19.15,19.12,19.13,24628.0,16.7667,16.7755,16.7492,16.758,24628.0
2015-06-05 13:40:00,19.13,19.13,19.08,19.08,30313.0,16.758,16.758,16.7142,16.7142,30313.0
2015-06-05 13:50:00,19.08,19.11,19.08,19.09,51780.0,16.7142,16.7404,16.7142,16.7229,51780.0
2015-06-05 14:00:00,19.09,19.13,19.09,19.1,48981.0,16.7229,16.758,16.7229,16.7317,48981.0
2015-06-05 14:10:00,19.1,19.14,19.1,19.14,26585.0,16.7317,16.7667,16.7317,16.7667,26585.0
2015-06-05 14:20:00,19.14,19.14,19.11,19.12,57230.0,16.7667,16.7667,16.7404,16.7492,57230.0
2015-06-05 14:30:00,19.12,19.13,19.09,19.09,36967.0,16.7492,16.758,16.7229,16.7229,36967.0
2015-06-05 14:40:00,19.1,19.11,19.07,19.08,71822.0,16.7317,16.7404,16.7054,16.7142,71822.0
2015-06-05 14:50:00,19.08,19.14,19.08,19.13,69935.0,16.7142,16.7667,16.7142,16.758,69935.0
2015-06-05 15:00:00,19.13,19.16,19.13,19.14,59730.0,16.758,16.7842,16.758,16.7667,59730.0
2015-06-05 15:10:00,19.14,19.15,19.13,19.14,31726.0,16.7667,16.7755,16.758,16.7667,31726.0
2015-06-05 15:20:00,19.14,19.14,19.11,19.12,67531.0,16.7667,16.7667,16.7404,16.7492,67531.0
2015-06-05 15:30:00,19.12,19.14,19.08,19.08,76502.0,16.7492,16.7667,16.7142,16.7142,76502.0
2015-06-05 15:40:00,19.08,19.1,19.06,19.09,116207.0,16.7142,16.7317,16.6966,16.7229,116207.0
2015-06-05 15:50:00,19.1,19.11,19.07,19.09,260579.0,16.7317,16.7404,16.7054,16.7229,260579.0
2015-06-08 09:30:00,19.02,19.08,18.95,18.97,315170.0,16.6616,16.7142,16.6003,16.6178,315170.0
2015-06-08 09:40:00,18.97,19.06,18.96,19.04,138213.0,16.6178,16.6966,16.609,16.6791,138213.0
2015-06-08 09:50:00,19.04,19.04,18.99,19.0,145461.0,16.6791,16.6791,16.6353,16.6441,145461.0
2015-06-08 10:00:00,19.0,19.06,18.98,19.06,41239.0,16.6441,16.6966,16.6266,16.6966,41239.0
2015-06-08 10:10:00,19.06,19.08,19.04,19.05,64798.0,16.6966,16.7142,16.6791,16.6879,64798.0
2015-06-08 10:20:00,19.04,19.08,19.0,19.04,91083.0,16.6791,16.7142,16.6441,16.6791,91083.0
2015-06-08 10:30:00,19.04,19.05,19.02,19.04,37648.0,16.6791,16.6879,16.6616,16.6791,37648.0
2015-06-08 10:40:00,19.04,19.05,18.99,19.01,83054.0,16.6791,16.6879,16.6353,16.6528,83054.0
2015-06-08 10:50:00,19.01,19.02,18.98,18.98,87958.0,16.6528,16.6616,16.6266,16.6266,87958.0
2015-06-08 11:00:00,18.98,19.0,18.96,18.99,92090.0,16.6266,16.6441,16.609,16.6353,92090.0
2015-06-08 11:10:00,18.99,19.0,18.97,18.98,28565.0,16.6353,16.6441,16.6178,16.6266,28565.0
2015-06-08 11:20:00,18.98,18.99,18.95,18.96,99177.0,16.6266,16.6353,16.6003,16.609,99177.0
2015-06-08 11:30:00,18.95,18.97,18.93,18.95,52771.0,16.6003,16.6178,16.5828,16.6003,52771.0
2015-06-08 11:40:00,18.94,18.95,18.92,18.95,30637.0,16.5915,16.6003,16.574,16.6003,30637.0
2015-06-08 11:50:00,18.95,18.95,18.92,18.95,24318.0,16.6003,16.6003,16.574,16.6003,24318.0
2015-06-08 12:00:00,18.95,18.95,18.93,18.93,23458.0,16.6003,16.6003,16.5828,16.5828,23458.0
2015-06-08 12:10:00,18.93,18.96,18.93,18.94,56817.0,16.5828,16.609,16.5828,16.5915,56817.0
2015-06-08 12:20:00,18.94,18.95,18.92,18.94,48372.0,16.5915,16.6003,16.574,16.5915,48372.0
2015-06-08 12:30:00,18.94,18.94,18.91,18.93,52391.0,16.5915,16.5915,16.5652,16.5828,52391.0
2015-06-08 12:40:00,18.93,18.94,18.91,18.92,23970.0,16.5828,16.5915,16.5652,16.574,23970.0
2015-06-08 12:50:00,18.92,18.94,18.9,18.91,33400.0,16.574,16.5915,16.5565,16.5652,33400.0
2015-06-08 13:00:00,18.91,18.94,18.9,18.94,47290.0,16.5652,16.5915,16.5565,16.5915,47290.0
2015-06-08 13:10:00,18.93,18.96,18.93,18.96,24139.0,16.5828,16.609,16.5828,16.609,24139.0
2015-06-08 13:20:00,18.95,18.97,18.93,18.95,46689.0,16.6003,16.6178,16.5828,16.6003,46689.0
2015-06-08 13:30:00,18.94,18.95,18.9,18.91,100861.0,16.5915,16.6003,16.5565,16.5652,100861.0
2015-06-08 13:40:00,18.91,18.92,18.89,18.9,129146.0,16.5652,16.574,16.5477,16.5565,129146.0
2015-06-08 13:50:00,18.9,18.94,18.89,18.93,27223.0,16.5565,16.5915,16.5477,16.5828,27223.0
2015-06-08 14:00:00,18.94,18.94,18.88,18.88,46567.0,16.5915,16.5915,16.539,16.539,46567.0
2015-06-08 14:10:00,18.88,18.89,18.87,18.89,34594.0,16.539,16.5477,16.5302,16.5477,34594.0
2015-06-08 14:20:00,18.88,18.95,18.88,18.94,85872.0,16.539,16.6003,16.539,16.5915,85872.0
2015-06-08 14:30:00,18.94,19.0,18.93,18.98,46875.0,16.5915,16.6441,16.5828,16.6266,46875.0
2015-06-08 14:40:00,18.98,19.01,18.97,19.0,38950.0,16.6266,16.6528,16.6178,16.6441,38950.0
2015-06-08 14:50:00,18.99,19.01,18.97,18.99,63827.0,16.6353,16.6528,16.6178,16.6353,63827.0
2015-06-08 15:00:00,18.99,19.0,18.96,18.98,78653.0,16.6353,16.6441,16.609,16.6266,78653.0
2015-06-08 15:10:00,18.98,18.99,18.96,18.97,37349.0,16.6266,16.6353,16.609,16.6178,37349.0
2015-06-08 15:20:00,18.97,18.98,18.95,18.97,52397.0,16.6178,16.6266,16.6003,16.6178,52397.0
2015-06-08 15:30:00,18.96,18.97,18.9,18.92,108725.0,16.609,16.6178,16.5565,16.574,108725.0
2015-06-08 15:40:00,18.91,18.93,18.9,18.91,119266.0,16.5652,16.5828,16.5565,16.5652,119266.0
2015-06-08 15:50:00,18.91,18.91,18.85,18.88,386251.0,16.5652,16.5652,16.5127,16.539,386251.0
2015-06-09 09:30:00,18.78,18.92,18.75,18.86,333110.0,16.5212,16.6443,16.4948,16.5916,333110.0
2015-06-09 09:40:00,18.86,18.92,18.86,18.91,124298.0,16.5916,16.6443,16.5916,16.6355,124298.0
2015-06-09 09:50:00,18.91,18.93,18.86,18.88,69251.0,16.6355,16.6531,16.5916,16.6092,69251.0
2015-06-09 10:00:00,18.87,18.88,18.79,18.83,110099.0,16.6004,16.6092,16.53,16.5652,110099.0
2015-06-09 10:10:00,18.84,18.85,18.73,18.73,85052.0,16.574,16.5828,16.4772,16.4772,85052.0
2015-06-09 10:20:00,18.73,18.74,18.65,18.65,99399.0,16.4772,16.486,16.4068,16.4068,99399.0
2015-06-09 10:30:00,18.66,18.7,18.61,18.7,150418.0,16.4156,16.4508,16.3716,16.4508,150418.0
2015-06-09 10:40:00,18.69,18.7,18.67,18.69,65257.0,16.442,16.4508,16.4244,16.442,65257.0
2015-06-09 10:50:00,18.68,18.73,18.67,18.72,110861.0,16.4332,16.4772,16.4244,16.4684,110861.0
2015-06-09 11:00:00,18.71,18.78,18.71,18.78,116423.0,16.4596,16.5212,16.4596,16.5212,116423.0
2015-06-09 11:10:00,18.78,18.88,18.78,18.87,188073.0,16.5212,16.6092,16.5212,16.6004,188073.0
2015-06-09 11:20:00,18.88,18.89,18.83,18.87,144538.0,16.6092,16.618,16.5652,16.6004,144538.0
2015-06-09 11:30:00,18.86,18.92,18.86,18.9,94615.0,16.5916,16.6443,16.5916,16.6268,94615.0
2015-06-09 11:40:00,18.9,18.95,18.89,18.89,99662.0,16.6268,16.6707,16.618,16.618,99662.0
2015-06-09 11:50:00,18.89,18.93,18.88,18.93,55923.0,16.618,16.6531,16.6092,16.6531,55923.0
2015-06-09 12:00:00,18.93,18.93,18.88,18.91,101998.0,16.6531,16.6531,16.6092,16.6355,101998.0
2015-06-09 12:10:00,18.9,18.9,18.86,18.86,87773.0,16.6268,16.6268,16.5916,16.5916,87773.0
2015-06-09 12:20:00,18.87,18.9,18.86,18.9,46637.0,16.6004,16.6268,16.5916,16.6268,46637.0
2015-06-09 12:30:00,18.89,18.9,18.85,18.87,69602.0,16.618,16.6268,16.5828,16.6004,69602.0
2015-06-09 12:40:00,18.86,18.89,18.86,18.89,35044.0,16.5916,16.618,16.5916,16.618,35044.0
2015-06-09 12:50:00,18.89,18.92,18.88,18.92,48870.0,16.618,16.6443,16.6092,16.6443,48870.0
2015-06-09 13:00:00,18.93,18.94,18.88,18.88,92225.0,16.6531,16.6619,16.6092,16.6092,92225.0
2015-06-09 13:10:00,18.88,18.92,18.88,18.88,73255.0,16.6092,16.6443,16.6092,16.6092,73255.0
2015-06-09 13:20:00,18.88,18.89,18.86,18.87,57851.0,16.6092,16.618,16.5916,16.6004,57851.0
2015-06-09 13:30:00,18.87,18.89,18.85,18.86,56562.0,16.6004,16.618,16.5828,16.5916,56562.0
2015-06-09 13:40:00,18.86,18.86,18.84,18.86,47977.0,16.5916,16.5916,16.574,16.5916,47977.0
2015-06-09 13:50:00,18.86,18.87,18.85,18.86,31596.0,16.5916,16.6004,16.5828,16.5916,31596.0
2015-06-09 14:00:00,18.87,18.87,18.86,18.86,23257.0,16.6004,16.6004,16.5916,16.5916,23257.0
2015-06-09 14:10:00,18.86,18.86,18.83,18.85,145060.0,16.5916,16.5916,16.5652,16.5828,145060.0
2015-06-09 14:20:00,18.85,18.86,18.84,18.86,57696.0,16.5828,16.5916,16.574,16.5916,57696.0
2015-06-09 14:30:00,18.86,18.89,18.85,18.89,57437.0,16.5916,16.618,16.5828,16.618,57437.0
2015-06-09 14:40:00,18.89,18.9,18.86,18.86,145032.0,16.618,16.6268,16.5916,16.5916,145032.0
2015-06-09 14:50:00,18.87,18.89,18.86,18.87,94274.0,16.6004,16.618,16.5916,16.6004,94274.0
2015-06-09 15:00:00,18.86,18.89,18.85,18.87,160072.0,16.5916,16.618,16.5828,16.6004,160072.0
2015-06-09 15:10:00,18.87,18.89,18.87,18.88,83454.0,16.6004,16.618,16.6004,16.6092,83454.0
2015-06-09 15:20:00,18.87,18.88,18.82,18.82,105714.0,16.6004,16.6092,16.5564,16.5564,105714.0
2015-06-09 15:30:00,18.82,18.86,18.82,18.86,121040.0,16.5564,16.5916,16.5564,16.5916,121040.0
2015-06-09 15:40:00,18.86,18.87,18.85,18.87,107888.0,16.5916,16.6004,16.5828,16.6004,107888.0
2015-06-09 15:50:00,18.87,18.88,18.85,18.86,372897.0,16.6004,16.6092,16.5828,16.5916,372897.0
2015-06-10 09:30:00,18.91,18.99,18.89,18.95,157750.0,16.6355,16.7059,16.618,16.6707,157750.0
2015-06-10 09:40:00,18.95,19.04,18.95,19.01,76646.0,16.6707,16.7499,16.6707,16.7235,76646.0
2015-06-10 09:50:00,19.01,19.07,19.01,19.03,60044.0,16.7235,16.7763,16.7235,16.7411,60044.0
2015-06-10 10:00:00,19.03,19.05,19.0,19.0,68198.0,16.7411,16.7587,16.7147,16.7147,68198.0
2015-06-10 10:10:00,18.99,19.0,18.91,18.93,96281.0,16.7059,16.7147,16.6355,16.6531,96281.0
2015-06-10 10:20:00,18.93,19.03,18.92,18.99,52601.0,16.6531,16.7411,16.6443,16.7059,52601.0
2015-06-10 10:30:00,18.98,19.06,18.98,19.04,71713.0,16.6971,16.7675,16.6971,16.7499,71713.0
2015-06-10 10:40:00,19.04,19.09,19.04,19.09,92282.0,16.7499,16.7939,16.7499,16.7939,92282.0
2015-06-10 10:50:00,19.09,19.12,19.07,19.11,67616.0,16.7939,16.8203,16.7763,16.8115,67616.0
2015-06-10 11:00:00,19.12,19.13,19.08,19.11,42675.0,16.8203,16.8291,16.7851,16.8115,42675.0
2015-06-10 11:10:00,19.11,19.19,19.1,19.11,120826.0,16.8115,16.8819,16.8027,16.8115,120826.0
2015-06-10 11:20:00,19.11,19.16,19.09,19.16,86504.0,16.8115,16.8555,16.7939,16.8555,86504.0
2015-06-10 11:30:00,19.17,19.18,19.14,19.14,45740.0,16.8643,16.8731,16.8379,16.8379,45740.0
2015-06-10 11:40:00,19.15,19.18,19.15,19.16,42607.0,16.8467,16.8731,16.8467,16.8555,42607.0
2015-06-10 11:50:00,19.16,19.16,19.12,19.16,81247.0,16.8555,16.8555,16.8203,16.8555,81247.0
2015-06-10 12:00:00,19.15,19.18,19.15,19.16,78143.0,16.8467,16.8731,16.8467,16.8555,78143.0
2015-06-10 12:10:00,19.15,19.16,19.13,19.14,60565.0,16.8467,16.8555,16.8291,16.8379,60565.0
2015-06-10 12:20:00,19.14,19.16,19.12,19.16,53135.0,16.8379,16.8555,16.8203,16.8555,53135.0
2015-06-10 12:30:00,19.16,19.17,19.12,19.12,45352.0,16.8555,16.8643,16.8203,16.8203,45352.0
2015-06-10 12:40:00,19.12,19.14,19.12,19.13,28909.0,16.8203,16.8379,16.8203,16.8291,28909.0
2015-06-10 12:50:00,19.13,19.14,19.09,19.09,32930.0,16.8291,16.8379,16.7939,16.7939,32930.0
2015-06-10 13:00:00,19.1,19.13,19.08,19.08,60767.0,16.8027,16.8291,16.7851,16.7851,60767.0
2015-06-10 13:10:00,19.09,19.11,19.08,19.09,37196.0,16.7939,16.8115,16.7851,16.7939,37196.0
2015-06-10 13:20:00,19.09,19.1,19.08,19.1,29867.0,16.7939,16.8027,16.7851,16.8027,29867.0
2015-06-10 13:30:00,19.09,19.1,19.07,19.08,45992.0,16.7939,16.8027,16.7763,16.7851,45992.0
2015-06-10 13:40:00,19.08,19.08,19.02,19.05,72910.0,16.7851,16.7851,16.7323,16.7587,72910.0
2015-06-10 13:50:00,19.05,19.05,19.03,19.04,58269.0,16.7587,16.7587,16.7411,16.7499,58269.0
2015-06-10 14:00:00,19.04,19.09,19.04,19.07,71887.0,16.7499,16.7939,16.7499,16.7763,71887.0
2015-06-10 14:10:00,19.07,19.09,19.05,19.09,45445.0,16.7763,16.7939,16.7587,16.7939,45445.0
2015-06-10 14:20:00,19.1,19.11,19.08,19.11,50094.0,16.8027,16.8115,16.7851,16.8115,50094.0
2015-06-10 14:30:00,19.1,19.11,19.08,19.08,24907.0,16.8027,16.8115,16.7851,16.7851,24907.0
2015-06-10 14:40:00,19.08,19.09,19.07,19.09,40184.0,16.7851,16.7939,16.7763,16.7939,40184.0
2015-06-10 14:50:00,19.09,19.11,19.07,19.09,68496.0,16.7939,16.8115,16.7763,16.7939,68496.0
2015-06-10 15:00:00,19.1,19.1,19.08,19.1,41264.0,16.8027,16.8027,16.7851,16.8027,41264.0
2015-06-10 15:10:00,19.1,19.1,19.07,19.09,67457.0,16.8027,16.8027,16.7763,16.7939,67457.0
2015-06-10 15:20:00,19.1,19.1,19.09,19.1,43995.0,16.8027,16.8027,16.7939,16.8027,43995.0
2015-06-10 15:30:00,19.1,19.11,19.09,19.11,92815.0,16.8027,16.8115,16.7939,16.8115,92815.0
2015-06-10 15:40:00,19.11,19.14,19.1,19.12,137591.0,16.8115,16.8379,16.8027,16.8203,137591.0
2015-06-10 15:50:00,19.13,19.13,19.09,19.1,440068.0,16.8291,16.8291,16.7939,16.8027,440068.0
2015-06-11 09:30:00,19.19,19.29,19.17,19.2,186744.0,16.8819,16.9698,16.8643,16.8907,186744.0
2015-06-11 09:40:00,19.2,19.25,19.17,19.22,79288.0,16.8907,16.9347,16.8643,16.9083,79288.0
2015-06-11 09:50:00,19.23,19.27,19.22,19.24,55494.0,16.9171,16.9522,16.9083,16.9259,55494.0
2015-06-11 10:00:00,19.25,19.34,19.24,19.34,206304.0,16.9347,17.0138,16.9259,17.0138,206304.0
2015-06-11 10:10:00,19.34,19.41,19.31,19.4,323545.0,17.0138,17.0754,16.9874,17.0666,323545.0
2015-06-11 10:20:00,19.39,19.42,19.39,19.41,189542.0,17.0578,17.0842,17.0578,17.0754,189542.0
2015-06-11 10:30:00,19.41,19.42,19.32,19.32,346714.0,17.0754,17.0842,16.9962,16.9962,346714.0
2015-06-11 10:40:00,19.32,19.43,19.32,19.42,92101.0,16.9962,17.093,16.9962,17.0842,92101.0
2015-06-11 10:50:00,19.42,19.42,19.36,19.36,166204.0,17.0842,17.0842,17.0314,17.0314,166204.0
2015-06-11 11:00:00,19.36,19.39,19.36,19.39,93601.0,17.0314,17.0578,17.0314,17.0578,93601.0
2015-06-11 11:10:00,19.4,19.41,19.35,19.35,96663.0,17.0666,17.0754,17.0226,17.0226,96663.0
2015-06-11 11:20:00,19.35,19.36,19.35,19.35,35785.0,17.0226,17.0314,17.0226,17.0226,35785.0
2015-06-11 11:30:00,19.36,19.4,19.35,19.36,84047.0,17.0314,17.0666,17.0226,17.0314,84047.0
2015-06-11 11:40:00,19.37,19.37,19.34,19.34,22466.0,17.0402,17.0402,17.0138,17.0138,22466.0
2015-06-11 11:50:00,19.35,19.35,19.3,19.3,45136.0,17.0226,17.0226,16.9786,16.9786,45136.0
2015-06-11 12:00:00,19.3,19.32,19.28,19.28,47176.0,16.9786,16.9962,16.961,16.961,47176.0
2015-06-11 12:10:00,19.28,19.3,19.27,19.28,34851.0,16.961,16.9786,16.9522,16.961,34851.0
2015-06-11 12:20:00,19.27,19.28,19.24,19.27,33917.0,16.9522,16.961,16.9259,16.9522,33917.0
2015-06-11 12:30:00,19.26,19.28,19.25,19.27,55363.0,16.9435,16.961,16.9347,16.9522,55363.0
2015-06-11 12:40:00,19.28,19.29,19.25,19.25,72875.0,16.961,16.9698,16.9347,16.9347,72875.0
2015-06-11 12:50:00,19.25,19.26,19.24,19.26,11991.0,16.9347,16.9435,16.9259,16.9435,11991.0
2015-06-11 13:00:00,19.26,19.26,19.23,19.23,30815.0,16.9435,16.9435,16.9171,16.9171,30815.0
2015-06-11 13:10:00,19.23,19.25,19.23,19.25,35942.0,16.9171,16.9347,16.9171,16.9347,35942.0
2015-06-11 13:20:00,19.24,19.28,19.23,19.26,46814.0,16.9259,16.961,16.9171,16.9435,46814.0
2015-06-11 13:30:00,19.27,19.28,19.26,19.26,28313.0,16.9522,16.961,16.9435,16.9435,28313.0
2015-06-11 13:40:00,19.26,19.27,19.24,19.24,40506.0,16.9435,16.9522,16.9259,16.9259,40506.0
2015-06-11 13:50:00,19.25,19.26,19.24,19.25,21398.0,16.9347,16.9435,16.9259,16.9347,21398.0
2015-06-11 14:00:00,19.25,19.27,19.24,19.27,44229.0,16.9347,16.9522,16.9259,16.9522,44229.0
2015-06-11 14:10:00,19.28,19.29,19.26,19.26,45023.0,16.961,16.9698,16.9435,16.9435,45023.0
2015-06-11 14:20:00,19.27,19.29,19.26,19.28,51851.0,16.9522,16.9698,16.9435,16.961,51851.0
2015-06-11 14:30:00,19.28,19.28,19.27,19.28,13878.0,16.961,16.961,16.9522,16.961,13878.0
2015-06-11 14:40:00,19.28,19.3,19.27,19.3,65875.0,16.961,16.9786,16.9522,16.9786,65875.0
2015-06-11 14:50:00,19.3,19.3,19.27,19.28,52196.0,16.9786,16.9786,16.9522,16.961,52196.0
2015-06-11 15:00:00,19.28,19.29,19.28,19.28,19354.0,16.961,16.9698,16.961,16.961,19354.0
2015-06-11 15:10:00,19.28,19.29,19.25,19.26,51818.0,16.961,16.9698,16.9347,16.9435,51818.0
2015-06-11 15:20:00,19.25,19.27,19.24,19.27,63408.0,16.9347,16.9522,16.9259,16.9522,63408.0
2015-06-11 15:30:00,19.27,19.27,19.23,19.25,136511.0,16.9522,16.9522,16.9171,16.9347,136511.0
2015-06-11 15:40:00,19.25,19.26,19.23,19.23,228940.0,16.9347,16.9435,16.9171,16.9171,228940.0
2015-06-11 15:50:00,19.23,19.24,19.23,19.24,253040.0,16.9171,16.9259,16.9171,16.9259,253040.0
2015-06-12 09:30:00,19.09,19.2,19.09,19.13,185735.0,16.7939,16.8907,16.7939,16.8291,185735.0
2015-06-12 09:40:00,19.11,19.21,19.11,19.18,73766.0,16.8115,16.8995,16.8115,16.8731,73766.0
2015-06-12 09:50:00,19.18,19.22,19.14,19.19,68238.0,16.8731,16.9083,16.8379,16.8819,68238.0
2015-06-12 10:00:00,19.2,19.24,19.17,19.19,43512.0,16.8907,16.9259,16.8643,16.8819,43512.0
2015-06-12 10:10:00,19.19,19.19,19.13,19.13,21078.0,16.8819,16.8819,16.8291,16.8291,21078.0
2015-06-12 10:20:00,19.13,19.23,19.12,19.21,105694.0,16.8291,16.9171,16.8203,16.8995,105694.0
2015-06-12 10:30:00,19.21,19.22,19.09,19.14,39304.0,16.8995,16.9083,16.7939,16.8379,39304.0
2015-06-12 10:40:00,19.14,19.15,19.12,19.12,35752.0,16.8379,16.8467,16.8203,16.8203,35752.0
2015-06-12 10:50:00,19.12,19.15,19.12,19.13,50029.0,16.8203,16.8467,16.8203,16.8291,50029.0
2015-06-12 11:00:00,19.12,19.15,19.11,19.14,49270.0,16.8203,16.8467,16.8115,16.8379,49270.0
2015-06-12 11:10:00,19.15,19.16,19.13,19.15,89146.0,16.8467,16.8555,16.8291,16.8467,89146.0
2015-06-12 11:20:00,19.15,19.22,19.14,19.2,149666.0,16.8467,16.9083,16.8379,16.8907,149666.0
2015-06-12 11:30:00,19.21,19.23,19.2,19.23,65447.0,16.8995,16.9171,16.8907,16.9171,65447.0
2015-06-12 11:40:00,19.23,19.25,19.22,19.23,39547.0,16.9171,16.9347,16.9083,16.9171,39547.0
2015-06-12 11:50:00,19.23,19.24,19.2,19.2,29567.0,16.9171,16.9259,16.8907,16.8907,29567.0
2015-06-12 12:00:00,19.21,19.22,19.19,19.2,25988.0,16.8995,16.9083,16.8819,16.8907,25988.0
2015-06-12 12:10:00,19.19,19.21,19.19,19.21,12869.0,16.8819,16.8995,16.8819,16.8995,12869.0
2015-06-12 12:20:00,19.2,19.21,19.19,19.2,32881.0,16.8907,16.8995,16.8819,16.8907,32881.0
2015-06-12 12:30:00,19.2,19.21,19.19,19.2,25723.0,16.8907,16.8995,16.8819,16.8907,25723.0
2015-06-12 12:40:00,19.19,19.22,19.18,19.21,36991.0,16.8819,16.9083,16.8731,16.8995,36991.0
2015-06-12 12:50:00,19.22,19.23,19.21,19.21,25499.0,16.9083,16.9171,16.8995,16.8995,25499.0
2015-06-12 13:00:00,19.22,19.23,19.2,19.23,56893.0,16.9083,16.9171,16.8907,16.9171,56893.0
2015-06-12 13:10:00,19.23,19.26,19.22,19.24,76612.0,16.9171,16.9435,16.9083,16.9259,76612.0
2015-06-12 13:20:00,19.25,19.26,19.23,19.23,76610.0,16.9347,16.9435,16.9171,16.9171,76610.0
2015-06-12 13:30:00,19.23,19.27,19.23,19.26,21775.0,16.9171,16.9522,16.9171,16.9435,21775.0
2015-06-12 13:40:00,19.26,19.27,19.2,19.2,62571.0,16.9435,16.9522,16.8907,16.8907,62571.0
2015-06-12 13:50:00,19.2,19.2,19.19,19.2,15101.0,16.8907,16.8907,16.8819,16.8907,15101.0
2015-06-12 14:00:00,19.19,19.23,19.19,19.21,62483.0,16.8819,16.9171,16.8819,16.8995,62483.0
2015-06-12 14:10:00,19.21,19.22,19.2,19.21,25039.0,16.8995,16.9083,16.8907,16.8995,25039.0
2015-06-12 14:20:00,19.21,19.22,19.21,19.21,34800.0,16.8995,16.9083,16.8995,16.8995,34800.0
2015-06-12 14:30:00,19.21,19.22,19.17,19.17,36715.0,16.8995,16.9083,16.8643,16.8643,36715.0
2015-06-12 14:40:00,19.17,19.23,19.17,19.23,43516.0,16.8643,16.9171,16.8643,16.9171,43516.0
2015-06-12 14:50:00,19.23,19.23,19.19,19.21,51525.0,16.9171,16.9171,16.8819,16.8995,51525.0
2015-06-12 15:00:00,19.21,19.23,19.2,19.23,86878.0,16.8995,16.9171,16.8907,16.9171,86878.0
2015-06-12 15:10:00,19.23,19.23,19.22,19.23,52184.0,16.9171,16.9171,16.9083,16.9171,52184.0
2015-06-12 15:20:00,19.23,19.27,19.22,19.25,127324.0,16.9171,16.9522,16.9083,16.9347,127324.0
2015-06-12 15:30:00,19.24,19.26,19.24,19.24,82911.0,16.9259,16.9435,16.9259,16.9259,82911.0
2015-06-12 15:40:00,19.24,19.28,19.24,19.28,166428.0,16.9259,16.961,16.9259,16.961,166428.0
2015-06-12 15:50:00,19.28,19.29,19.27,19.27,232288.0,16.961,16.9698,16.9522,16.9522,232288.0
2015-06-15 09:30:00,19.2,19.59,19.17,19.59,272029.0,16.8907,17.2338,16.8643,17.2338,272029.0
2015-06-15 09:40:00,19.59,19.66,19.37,19.38,219285.0,17.2338,17.2953,17.0402,17.049,219285.0
2015-06-15 09:50:00,19.38,19.38,19.29,19.35,95636.0,17.049,17.049,16.9698,17.0226,95636.0
2015-06-15 10:00:00,19.35,19.51,19.35,19.44,283358.0,17.0226,17.1634,17.0226,17.1018,283358.0
2015-06-15 10:10:00,19.44,19.46,19.4,19.43,81892.0,17.1018,17.1194,17.0666,17.093,81892.0
2015-06-15 10:20:00,19.44,19.48,19.43,19.48,51828.0,17.1018,17.137,17.093,17.137,51828.0
2015-06-15 10:30:00,19.47,19.49,19.42,19.47,83571.0,17.1282,17.1458,17.0842,17.1282,83571.0
2015-06-15 10:40:00,19.47,19.48,19.41,19.42,64178.0,17.1282,17.137,17.0754,17.0842,64178.0
2015-06-15 10:50:00,19.42,19.47,19.41,19.45,115977.0,17.0842,17.1282,17.0754,17.1106,115977.0
2015-06-15 11:00:00,19.46,19.5,19.45,19.5,86899.0,17.1194,17.1546,17.1106,17.1546,86899.0
2015-06-15 11:10:00,19.49,19.53,19.49,19.5,93254.0,17.1458,17.181,17.1458,17.1546,93254.0
2015-06-15 11:20:00,19.5,19.51,19.41,19.41,70482.0,17.1546,17.1634,17.0754,17.0754,70482.0
2015-06-15 11:30:00,19.42,19.49,19.41,19.49,145183.0,17.0842,17.1458,17.0754,17.1458,145183.0
2015-06-15 11:40:00,19.48,19.58,19.46,19.55,201934.0,17.137,17.225,17.1194,17.1986,201934.0
2015-06-15 11:50:00,19.55,19.56,19.52,19.55,61512.0,17.1986,17.2074,17.1722,17.1986,61512.0
2015-06-15 12:00:00,19.55,19.55,19.5,19.52,61318.0,17.1986,17.1986,17.1546,17.1722,61318.0
2015-06-15 12:10:00,19.53,19.56,19.51,19.53,88734.0,17.181,17.2074,17.1634,17.181,88734.0
2015-06-15 12:20:00,19.52,19.54,19.5,19.5,61346.0,17.1722,17.1898,17.1546,17.1546,61346.0
2015-06-15 12:30:00,19.51,19.54,19.5,19.52,60437.0,17.1634,17.1898,17.1546,17.1722,60437.0
2015-06-15 12:40:00,19.52,19.52,19.48,19.52,54618.0,17.1722,17.1722,17.137,17.1722,54618.0
2015-06-15 12:50:00,19.51,19.54,19.49,19.51,130491.0,17.1634,17.1898,17.1458,17.1634,130491.0
2015-06-15 13:00:00,19.52,19.54,19.49,19.49,45078.0,17.1722,17.1898,17.1458,17.1458,45078.0
2015-06-15 13:10:00,19.49,19.54,19.49,19.54,60754.0,17.1458,17.1898,17.1458,17.1898,60754.0
2015-06-15 13:20:00,19.54,19.54,19.51,19.53,76635.0,17.1898,17.1898,17.1634,17.181,76635.0
2015-06-15 13:30:00,19.54,19.55,19.52,19.55,67596.0,17.1898,17.1986,17.1722,17.1986,67596.0
2015-06-15 13:40:00,19.54,19.55,19.49,19.5,106979.0,17.1898,17.1986,17.1458,17.1546,106979.0
2015-06-15 13:50:00,19.5,19.56,19.5,19.52,197007.0,17.1546,17.2074,17.1546,17.1722,197007.0
2015-06-15 14:00:00,19.53,19.55,19.52,19.53,68626.0,17.181,17.1986,17.1722,17.181,68626.0
2015-06-15 14:10:00,19.53,19.56,19.51,19.54,113941.0,17.181,17.2074,17.1634,17.1898,113941.0
2015-06-15 14:20:00,19.55,19.55,19.51,19.53,111751.0,17.1986,17.1986,17.1634,17.181,111751.0
2015-06-15 14:30:00,19.53,19.53,19.5,19.53,87390.0,17.181,17.181,17.1546,17.181,87390.0
2015-06-15 14:40:00,19.53,19.53,19.47,19.48,119532.0,17.181,17.181,17.1282,17.137,119532.0
2015-06-15 14:50:00,19.48,19.5,19.46,19.5,141845.0,17.137,17.1546,17.1194,17.1546,141845.0
2015-06-15 15:00:00,19.5,19.51,19.47,19.47,55899.0,17.1546,17.1634,17.1282,17.1282,55899.0
2015-06-15 15:10:00,19.48,19.48,19.43,19.43,82131.0,17.137,17.137,17.093,17.093,82131.0
2015-06-15 15:20:00,19.43,19.44,19.41,19.43,207709.0,17.093,17.1018,17.0754,17.093,207709.0
2015-06-15 15:30:00,19.42,19.43,19.42,19.42,83110.0,17.0842,17.093,17.0842,17.0842,83110.0
2015-06-15 15:40:00,19.43,19.44,19.4,19.44,286905.0,17.093,17.1018,17.0666,17.1018,286905.0
2015-06-15 15:50:00,19.44,19.44,19.38,19.38,560529.0,17.1018,17.1018,17.049,17.049,560529.0
2015-06-16 09:30:00,19.33,19.37,19.23,19.33,216423.0,17.005,17.0402,16.9171,17.005,216423.0
2015-06-16 09:40:00,19.35,19.37,19.29,19.32,80070.0,17.0226,17.0402,16.9698,16.9962,80070.0
2015-06-16 09:50:00,19.33,19.4,19.32,19.39,113885.0,17.005,17.0666,16.9962,17.0578,113885.0
2015-06-16 10:00:00,19.4,19.42,19.36,19.36,100880.0,17.0666,17.0842,17.0314,17.0314,100880.0
2015-06-16 10:10:00,19.36,19.37,19.27,19.27,113008.0,17.0314,17.0402,16.9522,16.9522,113008.0
2015-06-16 10:20:00,19.26,19.29,19.21,19.26,80690.0,16.9435,16.9698,16.8995,16.9435,80690.0
2015-06-16 10:30:00,19.27,19.31,19.25,19.28,69080.0,16.9522,16.9874,16.9347,16.961,69080.0
2015-06-16 10:40:00,19.27,19.31,19.22,19.23,149490.0,16.9522,16.9874,16.9083,16.9171,149490.0
2015-06-16 10:50:00,19.23,19.24,19.2,19.24,79807.0,16.9171,16.9259,16.8907,16.9259,79807.0
2015-06-16 11:00:00,19.24,19.24,19.2,19.21,117216.0,16.9259,16.9259,16.8907,16.8995,117216.0
2015-06-16 11:10:00,19.21,19.29,19.2,19.27,63447.0,16.8995,16.9698,16.8907,16.9522,63447.0
2015-06-16 11:20:00,19.27,19.29,19.23,19.29,91832.0,16.9522,16.9698,16.9171,16.9698,91832.0
2015-06-16 11:30:00,19.29,19.3,19.24,19.26,220911.0,16.9698,16.9786,16.9259,16.9435,220911.0
2015-06-16 11:40:00,19.27,19.3,19.26,19.3,103094.0,16.9522,16.9786,16.9435,16.9786,103094.0
2015-06-16 11:50:00,19.31,19.33,19.29,19.31,63750.0,16.9874,17.005,16.9698,16.9874,63750.0
2015-06-16 12:00:00,19.32,19.32,19.3,19.31,36693.0,16.9962,16.9962,16.9786,16.9874,36693.0
2015-06-16 12:10:00,19.31,19.32,19.28,19.3,165869.0,16.9874,16.9962,16.961,16.9786,165869.0
2015-06-16 12:20:00,19.3,19.31,19.29,19.3,62648.0,16.9786,16.9874,16.9698,16.9786,62648.0
2015-06-16 12:30:00,19.3,19.35,19.29,19.35,219055.0,16.9786,17.0226,16.9698,17.0226,219055.0
2015-06-16 12:40:00,19.35,19.36,19.32,19.33,72160.0,17.0226,17.0314,16.9962,17.005,72160.0
2015-06-16 12:50:00,19.32,19.37,19.32,19.35,82611.0,16.9962,17.0402,16.9962,17.0226,82611.0
2015-06-16 13:00:00,19.35,19.36,19.35,19.36,34739.0,17.0226,17.0314,17.0226,17.0314,34739.0
2015-06-16 13:10:00,19.35,19.36,19.32,19.36,115795.0,17.0226,17.0314,16.9962,17.0314,115795.0
2015-06-16 13:20:00,19.36,19.37,19.35,19.37,61637.0,17.0314,17.0402,17.0226,17.0402,61637.0
2015-06-16 13:30:00,19.37,19.41,19.34,19.36,135437.0,17.0402,17.0754,17.0138,17.0314,135437.0
2015-06-16 13:40:00,19.36,19.36,19.35,19.36,36673.0,17.0314,17.0314,17.0226,17.0314,36673.0
2015-06-16 13:50:00,19.36,19.36,19.33,19.34,66868.0,17.0314,17.0314,17.005,17.0138,66868.0
2015-06-16 14:00:00,19.34,19.38,19.33,19.38,56583.0,17.0138,17.049,17.005,17.049,56583.0
2015-06-16 14:10:00,19.38,19.38,19.33,19.33,76648.0,17.049,17.049,17.005,17.005,76648.0
2015-06-16 14:20:00,19.33,19.37,19.33,19.36,67084.0,17.005,17.0402,17.005,17.0314,67084.0
2015-06-16 14:30:00,19.37,19.37,19.35,19.36,80824.0,17.0402,17.0402,17.0226,17.0314,80824.0
2015-06-16 14:40:00,19.36,19.37,19.34,19.36,41607.0,17.0314,17.0402,17.0138,17.0314,41607.0
2015-06-16 14:50:00,19.36,19.36,19.35,19.36,40982.0,17.0314,17.0314,17.0226,17.0314,40982.0
2015-06-16 15:00:00,19.36,19.36,19.34,19.35,62772.0,17.0314,17.0314,17.0138,17.0226,62772.0
2015-06-16 15:10:00,19.35,19.35,19.32,19.32,81336.0,17.0226,17.0226,16.9962,16.9962,81336.0
2015-06-16 15:20:00,19.32,19.34,19.32,19.34,78589.0,16.9962,17.0138,16.9962,17.0138,78589.0
2015-06-16 15:30:00,19.34,19.37,19.32,19.32,235746.0,17.0138,17.0402,16.9962,16.9962,235746.0
2015-06-16 15:40:00,19.32,19.37,19.32,19.35,240635.0,16.9962,17.0402,16.9962,17.0226,240635.0
2015-06-16 15:50:00,19.35,19.38,19.34,19.38,306945.0,17.0226,17.049,17.0138,17.049,306945.0
2015-06-17 09:30:00,19.4,19.46,19.34,19.38,199067.0,17.0666,17.1194,17.0138,17.049,199067.0
2015-06-17 09:40:00,19.38,19.43,19.33,19.36,272657.0,17.049,17.093,17.005,17.0314,272657.0
2015-06-17 09:50:00,19.36,19.43,19.35,19.35,110210.0,17.0314,17.093,17.0226,17.0226,110210.0
2015-06-17 10:00:00,19.35,19.37,19.33,19.34,59040.0,17.0226,17.0402,17.005,17.0138,59040.0
2015-06-17 10:10:00,19.34,19.35,19.31,19.33,36203.0,17.0138,17.0226,16.9874,17.005,36203.0
2015-06-17 10:20:00,19.33,19.35,19.31,19.32,68613.0,17.005,17.0226,16.9874,16.9962,68613.0
2015-06-17 10:30:00,19.32,19.33,19.3,19.3,50033.0,16.9962,17.005,16.9786,16.9786,50033.0
2015-06-17 10:40:00,19.31,19.35,19.3,19.35,53861.0,16.9874,17.0226,16.9786,17.0226,53861.0
2015-06-17 10:50:00,19.35,19.37,19.32,19.36,45878.0,17.0226,17.0402,16.9962,17.0314,45878.0
2015-06-17 11:00:00,19.37,19.38,19.34,19.35,74314.0,17.0402,17.049,17.0138,17.0226,74314.0
2015-06-17 11:10:00,19.36,19.37,19.32,19.32,52796.0,17.0314,17.0402,16.9962,16.9962,52796.0
2015-06-17 11:20:00,19.31,19.31,19.27,19.27,56179.0,16.9874,16.9874,16.9522,16.9522,56179.0
2015-06-17 11:30:00,19.27,19.31,19.26,19.31,54422.0,16.9522,16.9874,16.9435,16.9874,54422.0
2015-06-17 11:40:00,19.31,19.34,19.31,19.33,44466.0,16.9874,17.0138,16.9874,17.005,44466.0
2015-06-17 11:50:00,19.33,19.35,19.31,19.34,63337.0,17.005,17.0226,16.9874,17.0138,63337.0
2015-06-17 12:00:00,19.34,19.35,19.32,19.34,47335.0,17.0138,17.0226,16.9962,17.0138,47335.0
2015-06-17 12:10:00,19.34,19.35,19.3,19.31,72445.0,17.0138,17.0226,16.9786,16.9874,72445.0
2015-06-17 12:20:00,19.31,19.33,19.3,19.33,107561.0,16.9874,17.005,16.9786,17.005,107561.0
2015-06-17 12:30:00,19.32,19.33,19.28,19.29,33589.0,16.9962,17.005,16.961,16.9698,33589.0
2015-06-17 12:40:00,19.28,19.29,19.26,19.28,45065.0,16.961,16.9698,16.9435,16.961,45065.0
2015-06-17 12:50:00,19.28,19.29,19.26,19.26,50138.0,16.961,16.9698,16.9435,16.9435,50138.0
2015-06-17 13:00:00,19.27,19.29,19.26,19.27,35376.0,16.9522,16.9698,16.9435,16.9522,35376.0
2015-06-17 13:10:00,19.26,19.31,19.26,19.3,48739.0,16.9435,16.9874,16.9435,16.9786,48739.0
2015-06-17 13:20:00,19.3,19.32,19.29,19.32,45966.0,16.9786,16.9962,16.9698,16.9962,45966.0
2015-06-17 13:30:00,19.31,19.32,19.3,19.3,40098.0,16.9874,16.9962,16.9786,16.9786,40098.0
2015-06-17 13:40:00,19.31,19.34,19.3,19.32,45792.0,16.9874,17.0138,16.9786,16.9962,45792.0
2015-06-17 13:50:00,19.31,19.36,19.31,19.34,44675.0,16.9874,17.0314,16.9874,17.0138,44675.0
2015-06-17 14:00:00,19.33,19.46,19.27,19.45,146809.0,17.005,17.1194,16.9522,17.1106,146809.0
2015-06-17 14:10:00,19.45,19.48,19.39,19.4,103018.0,17.1106,17.137,17.0578,17.0666,103018.0
2015-06-17 14:20:00,19.4,19.4,19.36,19.36,47615.0,17.0666,17.0666,17.0314,17.0314,47615.0
2015-06-17 14:30:00,19.35,19.4,19.35,19.4,82323.0,17.0226,17.0666,17.0226,17.0666,82323.0
2015-06-17 14:40:00,19.4,19.47,19.4,19.47,95548.0,17.0666,17.1282,17.0666,17.1282,95548.0
2015-06-17 14:50:00,19.46,19.49,19.45,19.45,69395.0,17.1194,17.1458,17.1106,17.1106,69395.0
2015-06-17 15:00:00,19.45,19.47,19.41,19.41,53288.0,17.1106,17.1282,17.0754,17.0754,53288.0
2015-06-17 15:10:00,19.41,19.46,19.41,19.43,68437.0,17.0754,17.1194,17.0754,17.093,68437.0
2015-06-17 15:20:00,19.43,19.49,19.43,19.46,104109.0,17.093,17.1458,17.093,17.1194,104109.0
2015-06-17 15:30:00,19.46,19.49,19.44,19.48,178298.0,17.1194,17.1458,17.1018,17.137,178298.0
2015-06-17 15:40:00,19.48,19.49,19.45,19.46,298308.0,17.137,17.1458,17.1106,17.1194,298308.0
2015-06-17 15:50:00,19.46,19.48,19.44,19.46,491632.0,17.1194,17.137,17.1018,17.1194,491632.0
2015-06-18 09:30:00,19.5,19.66,19.47,19.6,120523.0,17.1546,17.2953,17.1282,17.2426,120523.0
2015-06-18 09:40:00,19.61,19.71,19.6,19.65,148002.0,17.2514,17.3393,17.2426,17.2865,148002.0
2015-06-18 09:50:00,19.64,19.67,19.63,19.67,74853.0,17.2777,17.3041,17.2689,17.3041,74853.0
2015-06-18 10:00:00,19.67,19.7,19.64,19.7,103194.0,17.3041,17.3305,17.2777,17.3305,103194.0
2015-06-18 10:10:00,19.7,19.7,19.62,19.63,71106.0,17.3305,17.3305,17.2602,17.2689,71106.0
2015-06-18 10:20:00,19.63,19.66,19.61,19.61,90964.0,17.2689,17.2953,17.2514,17.2514,90964.0
2015-06-18 10:30:00,19.61,19.65,19.59,19.65,88614.0,17.2514,17.2865,17.2338,17.2865,88614.0
2015-06-18 10:40:00,19.65,19.66,19.61,19.64,75219.0,17.2865,17.2953,17.2514,17.2777,75219.0
2015-06-18 10:50:00,19.65,19.65,19.58,19.58,49963.0,17.2865,17.2865,17.225,17.225,49963.0
2015-06-18 11:00:00,19.59,19.6,19.56,19.59,142404.0,17.2338,17.2426,17.2074,17.2338,142404.0
2015-06-18 11:10:00,19.6,19.6,19.57,19.57,65867.0,17.2426,17.2426,17.2162,17.2162,65867.0
2015-06-18 11:20:00,19.57,19.58,19.53,19.57,96063.0,17.2162,17.225,17.181,17.2162,96063.0
2015-06-18 11:30:00,19.57,19.6,19.56,19.59,70442.0,17.2162,17.2426,17.2074,17.2338,70442.0
2015-06-18 11:40:00,19.59,19.61,19.58,19.59,33481.0,17.2338,17.2514,17.225,17.2338,33481.0
2015-06-18 11:50:00,19.59,19.64,19.58,19.64,69235.0,17.2338,17.2777,17.225,17.2777,69235.0
2015-06-18 12:00:00,19.64,19.64,19.61,19.64,63030.0,17.2777,17.2777,17.2514,17.2777,63030.0
2015-06-18 12:10:00,19.64,19.65,19.61,19.63,112380.0,17.2777,17.2865,17.2514,17.2689,112380.0
2015-06-18 12:20:00,19.63,19.69,19.62,19.67,53506.0,17.2689,17.3217,17.2602,17.3041,53506.0
2015-06-18 12:30:00,19.67,19.71,19.64,19.65,61332.0,17.3041,17.3393,17.2777,17.2865,61332.0
2015-06-18 12:40:00,19.65,19.66,19.62,19.63,44825.0,17.2865,17.2953,17.2602,17.2689,44825.0
2015-06-18 12:50:00,19.63,19.64,19.6,19.6,34285.0,17.2689,17.2777,17.2426,17.2426,34285.0
2015-06-18 13:00:00,19.6,19.62,19.58,19.58,48034.0,17.2426,17.2602,17.225,17.225,48034.0
2015-06-18 13:10:00,19.57,19.6,19.56,19.56,73371.0,17.2162,17.2426,17.2074,17.2074,73371.0
2015-06-18 13:20:00,19.56,19.58,19.55,19.55,54598.0,17.2074,17.225,17.1986,17.1986,54598.0
2015-06-18 13:30:00,19.55,19.58,19.53,19.57,55167.0,17.1986,17.225,17.181,17.2162,55167.0
2015-06-18 13:40:00,19.56,19.57,19.53,19.53,26742.0,17.2074,17.2162,17.181,17.181,26742.0
2015-06-18 13:50:00,19.53,19.55,19.53,19.54,58158.0,17.181,17.1986,17.181,17.1898,58158.0
2015-06-18 14:00:00,19.55,19.56,19.54,19.55,31096.0,17.1986,17.2074,17.1898,17.1986,31096.0
2015-06-18 14:10:00,19.55,19.56,19.53,19.55,42015.0,17.1986,17.2074,17.181,17.1986,42015.0
2015-06-18 14:20:00,19.55,19.58,19.54,19.57,59483.0,17.1986,17.225,17.1898,17.2162,59483.0
2015-06-18 14:30:00,19.58,19.59,19.55,19.57,50433.0,17.225,17.2338,17.1986,17.2162,50433.0
2015-06-18 14:40:00,19.58,19.58,19.55,19.57,47520.0,17.225,17.225,17.1986,17.2162,47520.0
2015-06-18 14:50:00,19.57,19.57,19.54,19.55,43322.0,17.2162,17.2162,17.1898,17.1986,43322.0
2015-06-18 15:00:00,19.55,19.56,19.53,19.53,31180.0,17.1986,17.2074,17.181,17.181,31180.0
2015-06-18 15:10:00,19.53,19.56,19.53,19.55,66829.0,17.181,17.2074,17.181,17.1986,66829.0
2015-06-18 15:20:00,19.55,19.58,19.54,19.57,90773.0,17.1986,17.225,17.1898,17.2162,90773.0
2015-06-18 15:30:00,19.57,19.6,19.54,19.54,123569.0,17.2162,17.2426,17.1898,17.1898,123569.0
2015-06-18 15:40:00,19.54,19.57,19.53,19.53,205860.0,17.1898,17.2162,17.181,17.181,205860.0
2015-06-18 15:50:00,19.54,19.56,19.53,19.56,298251.0,17.1898,17.2074,17.181,17.2074,298251.0
2015-06-19 09:30:00,19.64,19.8,19.62,19.8,628027.0,17.2777,17.4185,17.2602,17.4185,628027.0
2015-06-19 09:40:00,19.81,19.9,19.77,19.88,325848.0,17.4273,17.5065,17.3921,17.4889,325848.0
2015-06-19 09:50:00,19.88,19.97,19.87,19.97,196926.0,17.4889,17.5681,17.4801,17.5681,196926.0
2015-06-19 10:00:00,19.97,20.07,19.94,20.03,245313.0,17.5681,17.656,17.5417,17.6208,245313.0
2015-06-19 10:10:00,20.03,20.08,20.0,20.02,132088.0,17.6208,17.6648,17.5944,17.612,132088.0
2015-06-19 10:20:00,20.02,20.07,20.01,20.05,136225.0,17.612,17.656,17.6032,17.6384,136225.0
2015-06-19 10:30:00,20.06,20.06,19.99,19.99,93328.0,17.6472,17.6472,17.5856,17.5856,93328.0
2015-06-19 10:40:00,20.0,20.01,19.96,20.0,89351.0,17.5944,17.6032,17.5593,17.5944,89351.0
2015-06-19 10:50:00,20.01,20.03,19.99,19.99,68699.0,17.6032,17.6208,17.5856,17.5856,68699.0
2015-06-19 11:00:00,19.99,20.0,19.95,19.95,30650.0,17.5856,17.5944,17.5505,17.5505,30650.0
2015-06-19 11:10:00,19.95,20.03,19.93,20.02,328984.0,17.5505,17.6208,17.5329,17.612,328984.0
2015-06-19 11:20:00,20.02,20.05,19.99,20.02,100936.0,17.612,17.6384,17.5856,17.612,100936.0
2015-06-19 11:30:00,20.02,20.09,20.02,20.06,156365.0,17.612,17.6736,17.612,17.6472,156365.0
2015-06-19 11:40:00,20.05,20.06,20.0,20.03,117266.0,17.6384,17.6472,17.5944,17.6208,117266.0
2015-06-19 11:50:00,20.03,20.04,20.02,20.03,50875.0,17.6208,17.6296,17.612,17.6208,50875.0
2015-06-19 12:00:00,20.03,20.08,20.03,20.07,78719.0,17.6208,17.6648,17.6208,17.656,78719.0
2015-06-19 12:10:00,20.07,20.1,20.06,20.09,88603.0,17.656,17.6824,17.6472,17.6736,88603.0
2015-06-19 12:20:00,20.09,20.11,20.09,20.11,77449.0,17.6736,17.6912,17.6736,17.6912,77449.0
2015-06-19 12:30:00,20.1,20.11,20.07,20.1,70841.0,17.6824,17.6912,17.656,17.6824,70841.0
2015-06-19 12:40:00,20.1,20.12,20.07,20.11,81249.0,17.6824,17.7,17.656,17.6912,81249.0
2015-06-19 12:50:00,20.1,20.13,20.09,20.12,92954.0,17.6824,17.7088,17.6736,17.7,92954.0
2015-06-19 13:00:00,20.12,20.14,20.1,20.13,93636.0,17.7,17.7176,17.6824,17.7088,93636.0
2015-06-19 13:10:00,20.13,20.15,20.11,20.13,93561.0,17.7088,17.7264,17.6912,17.7088,93561.0
2015-06-19 13:20:00,20.13,20.14,20.07,20.07,79826.0,17.7088,17.7176,17.656,17.656,79826.0
2015-06-19 13:30:00,20.07,20.08,20.04,20.04,58839.0,17.656,17.6648,17.6296,17.6296,58839.0
2015-06-19 13:40:00,20.04,20.08,20.04,20.07,100556.0,17.6296,17.6648,17.6296,17.656,100556.0
2015-06-19 13:50:00,20.07,20.08,20.05,20.06,53905.0,17.656,17.6648,17.6384,17.6472,53905.0
2015-06-19 14:00:00,20.06,20.07,20.01,20.01,33649.0,17.6472,17.656,17.6032,17.6032,33649.0
2015-06-19 14:10:00,20.01,20.02,20.0,20.01,52326.0,17.6032,17.612,17.5944,17.6032,52326.0
2015-06-19 14:20:00,20.02,20.02,19.96,19.99,55341.0,17.612,17.612,17.5593,17.5856,55341.0
2015-06-19 14:30:00,20.0,20.01,19.97,19.98,62197.0,17.5944,17.6032,17.5681,17.5769,62197.0
2015-06-19 14:40:00,19.98,19.99,19.97,19.97,29218.0,17.5769,17.5856,17.5681,17.5681,29218.0
2015-06-19 14:50:00,19.98,19.98,19.93,19.94,38121.0,17.5769,17.5769,17.5329,17.5417,38121.0
2015-06-19 15:00:00,19.94,19.95,19.91,19.95,200532.0,17.5417,17.5505,17.5153,17.5505,200532.0
2015-06-19 15:10:00,19.95,19.95,19.89,19.91,104164.0,17.5505,17.5505,17.4977,17.5153,104164.0
2015-06-19 15:20:00,19.91,19.95,19.91,19.92,122166.0,17.5153,17.5505,17.5153,17.5241,122166.0
2015-06-19 15:30:00,19.92,19.94,19.91,19.92,195157.0,17.5241,17.5417,17.5153,17.5241,195157.0
2015-06-19 15:40:00,19.93,20.02,19.9,20.01,370297.0,17.5329,17.612,17.5065,17.6032,370297.0
2015-06-19 15:50:00,20.01,20.02,19.96,19.98,909164.0,17.6032,17.612,17.5593,17.5769,909164.0
2015-06-22 09:30:00,20.07,20.23,20.07,20.21,328940.0,17.656,17.7968,17.656,17.7792,328940.0
2015-06-22 09:40:00,20.2,20.25,20.19,20.25,446971.0,17.7704,17.8144,17.7616,17.8144,446971.0
2015-06-22 09:50:00,20.25,20.25,20.22,20.25,139290.0,17.8144,17.8144,17.788,17.8144,139290.0
2015-06-22 10:00:00,20.25,20.33,20.24,20.3,199128.0,17.8144,17.8848,17.8056,17.8584,199128.0
2015-06-22 10:10:00,20.31,20.32,20.22,20.23,148331.0,17.8672,17.876,17.788,17.7968,148331.0
2015-06-22 10:20:00,20.23,20.26,20.22,20.23,202338.0,17.7968,17.8232,17.788,17.7968,202338.0
2015-06-22 10:30:00,20.22,20.24,20.18,20.21,125775.0,17.788,17.8056,17.7528,17.7792,125775.0
2015-06-22 10:40:00,20.21,20.22,20.19,20.19,94790.0,17.7792,17.788,17.7616,17.7616,94790.0
2015-06-22 10:50:00,20.2,20.2,20.16,20.2,72581.0,17.7704,17.7704,17.7352,17.7704,72581.0
2015-06-22 11:00:00,20.2,20.26,20.19,20.23,162787.0,17.7704,17.8232,17.7616,17.7968,162787.0
2015-06-22 11:10:00,20.23,20.25,20.21,20.25,87615.0,17.7968,17.8144,17.7792,17.8144,87615.0
2015-06-22 11:20:00,20.25,20.27,20.24,20.26,126047.0,17.8144,17.832,17.8056,17.8232,126047.0
2015-06-22 11:30:00,20.26,20.27,20.24,20.26,105495.0,17.8232,17.832,17.8056,17.8232,105495.0
2015-06-22 11:40:00,20.26,20.27,20.23,20.26,126329.0,17.8232,17.832,17.7968,17.8232,126329.0
2015-06-22 11:50:00,20.27,20.29,20.26,20.28,118835.0,17.832,17.8496,17.8232,17.8408,118835.0
2015-06-22 12:00:00,20.28,20.29,20.24,20.26,126946.0,17.8408,17.8496,17.8056,17.8232,126946.0
2015-06-22 12:10:00,20.26,20.32,20.24,20.32,121819.0,17.8232,17.876,17.8056,17.876,121819.0
2015-06-22 12:20:00,20.3,20.31,20.28,20.28,85346.0,17.8584,17.8672,17.8408,17.8408,85346.0
2015-06-22 12:30:00,20.28,20.29,20.25,20.27,98838.0,17.8408,17.8496,17.8144,17.832,98838.0
2015-06-22 12:40:00,20.27,20.28,20.25,20.28,40926.0,17.832,17.8408,17.8144,17.8408,40926.0
2015-06-22 12:50:00,20.27,20.29,20.27,20.28,30267.0,17.832,17.8496,17.832,17.8408,30267.0
2015-06-22 13:00:00,20.29,20.29,20.27,20.27,19969.0,17.8496,17.8496,17.832,17.832,19969.0
2015-06-22 13:10:00,20.27,20.28,20.25,20.25,20722.0,17.832,17.8408,17.8144,17.8144,20722.0
2015-06-22 13:20:00,20.25,20.28,20.25,20.25,79127.0,17.8144,17.8408,17.8144,17.8144,79127.0
2015-06-22 13:30:00,20.24,20.26,20.24,20.25,49279.0,17.8056,17.8232,17.8056,17.8144,49279.0
2015-06-22 13:40:00,20.25,20.26,20.24,20.25,42564.0,17.8144,17.8232,17.8056,17.8144,42564.0
2015-06-22 13:50:00,20.26,20.26,20.24,20.25,72460.0,17.8232,17.8232,17.8056,17.8144,72460.0
2015-06-22 14:00:00,20.25,20.26,20.24,20.25,27338.0,17.8144,17.8232,17.8056,17.8144,27338.0
2015-06-22 14:10:00,20.26,20.26,20.24,20.25,44267.0,17.8232,17.8232,17.8056,17.8144,44267.0
2015-06-22 14:20:00,20.26,20.27,20.25,20.26,41452.0,17.8232,17.832,17.8144,17.8232,41452.0
2015-06-22 14:30:00,20.26,20.29,20.26,20.28,56939.0,17.8232,17.8496,17.8232,17.8408,56939.0
2015-06-22 14:40:00,20.28,20.29,20.28,20.28,53026.0,17.8408,17.8496,17.8408,17.8408,53026.0
2015-06-22 14:50:00,20.28,20.29,20.28,20.28,44464.0,17.8408,17.8496,17.8408,17.8408,44464.0
2015-06-22 15:00:00,20.29,20.3,20.28,20.29,119665.0,17.8496,17.8584,17.8408,17.8496,119665.0
2015-06-22 15:10:00,20.28,20.29,20.28,20.28,57318.0,17.8408,17.8496,17.8408,17.8408,57318.0
2015-06-22 15:20:00,20.28,20.29,20.25,20.25,155683.0,17.8408,17.8496,17.8144,17.8144,155683.0
2015-06-22 15:30:00,20.26,20.26,20.25,20.26,77331.0,17.8232,17.8232,17.8144,17.8232,77331.0
2015-06-22 15:40:00,20.26,20.3,20.25,20.3,305471.0,17.8232,17.8584,17.8144,17.8584,305471.0
2015-06-22 15:50:00,20.29,20.3,20.24,20.25,571948.0,17.8496,17.8584,17.8056,17.8144,571948.0
2015-06-23 09:30:00,20.32,20.47,20.3,20.45,306504.0,17.876,18.0079,17.8584,17.9903,306504.0
2015-06-23 09:40:00,20.46,20.47,20.37,20.43,207252.0,17.9991,18.0079,17.9199,17.9727,207252.0
2015-06-23 09:50:00,20.43,20.45,20.4,20.41,122769.0,17.9727,17.9903,17.9463,17.9551,122769.0
2015-06-23 10:00:00,20.42,20.6,20.41,20.54,444200.0,17.9639,18.1223,17.9551,18.0695,444200.0
2015-06-23 10:10:00,20.55,20.57,20.4,20.43,456519.0,18.0783,18.0959,17.9463,17.9727,456519.0
2015-06-23 10:20:00,20.42,20.52,20.41,20.48,158021.0,17.9639,18.0519,17.9551,18.0167,158021.0
2015-06-23 10:30:00,20.49,20.54,20.48,20.52,134179.0,18.0255,18.0695,18.0167,18.0519,134179.0
2015-06-23 10:40:00,20.52,20.53,20.42,20.43,118744.0,18.0519,18.0607,17.9639,17.9727,118744.0
2015-06-23 10:50:00,20.42,20.48,20.41,20.41,195909.0,17.9639,18.0167,17.9551,17.9551,195909.0
2015-06-23 11:00:00,20.41,20.44,20.4,20.44,54244.0,17.9551,17.9815,17.9463,17.9815,54244.0
2015-06-23 11:10:00,20.44,20.44,20.38,20.38,46081.0,17.9815,17.9815,17.9287,17.9287,46081.0
2015-06-23 11:20:00,20.39,20.39,20.33,20.33,66881.0,17.9375,17.9375,17.8848,17.8848,66881.0
2015-06-23 11:30:00,20.33,20.36,20.32,20.34,106197.0,17.8848,17.9111,17.876,17.8936,106197.0
2015-06-23 11:40:00,20.34,20.36,20.33,20.33,86018.0,17.8936,17.9111,17.8848,17.8848,86018.0
2015-06-23 11:50:00,20.33,20.33,20.31,20.32,33811.0,17.8848,17.8848,17.8672,17.876,33811.0
2015-06-23 12:00:00,20.32,20.32,20.25,20.29,120649.0,17.876,17.876,17.8144,17.8496,120649.0
2015-06-23 12:10:00,20.28,20.29,20.27,20.28,38497.0,17.8408,17.8496,17.832,17.8408,38497.0
2015-06-23 12:20:00,20.29,20.29,20.26,20.26,39376.0,17.8496,17.8496,17.8232,17.8232,39376.0
2015-06-23 12:30:00,20.26,20.27,20.24,20.26,52067.0,17.8232,17.832,17.8056,17.8232,52067.0
2015-06-23 12:40:00,20.26,20.27,20.24,20.26,61105.0,17.8232,17.832,17.8056,17.8232,61105.0
2015-06-23 12:50:00,20.25,20.26,20.23,20.23,49173.0,17.8144,17.8232,17.7968,17.7968,49173.0
2015-06-23 13:00:00,20.23,20.24,20.18,20.18,125823.0,17.7968,17.8056,17.7528,17.7528,125823.0
2015-06-23 13:10:00,20.18,20.21,20.17,20.2,148055.0,17.7528,17.7792,17.744,17.7704,148055.0
2015-06-23 13:20:00,20.2,20.22,20.19,20.21,35898.0,17.7704,17.788,17.7616,17.7792,35898.0
2015-06-23 13:30:00,20.21,20.23,20.2,20.22,60432.0,17.7792,17.7968,17.7704,17.788,60432.0
2015-06-23 13:40:00,20.22,20.26,20.22,20.24,40958.0,17.788,17.8232,17.788,17.8056,40958.0
2015-06-23 13:50:00,20.25,20.25,20.22,20.23,70967.0,17.8144,17.8144,17.788,17.7968,70967.0
2015-06-23 14:00:00,20.23,20.25,20.23,20.24,30266.0,17.7968,17.8144,17.7968,17.8056,30266.0
2015-06-23 14:10:00,20.24,20.26,20.22,20.22,57071.0,17.8056,17.8232,17.788,17.788,57071.0
2015-06-23 14:20:00,20.22,20.28,20.22,20.27,69818.0,17.788,17.8408,17.788,17.832,69818.0
2015-06-23 14:30:00,20.28,20.29,20.27,20.29,51963.0,17.8408,17.8496,17.832,17.8496,51963.0
2015-06-23 14:40:00,20.29,20.31,20.28,20.29,52526.0,17.8496,17.8672,17.8408,17.8496,52526.0
2015-06-23 14:50:00,20.28,20.29,20.27,20.29,50447.0,17.8408,17.8496,17.832,17.8496,50447.0
2015-06-23 15:00:00,20.29,20.3,20.28,20.28,43142.0,17.8496,17.8584,17.8408,17.8408,43142.0
2015-06-23 15:10:00,20.28,20.29,20.27,20.27,43342.0,17.8408,17.8496,17.832,17.832,43342.0
2015-06-23 15:20:00,20.28,20.29,20.27,20.27,75373.0,17.8408,17.8496,17.832,17.832,75373.0
2015-06-23 15:30:00,20.27,20.28,20.26,20.27,124578.0,17.832,17.8408,17.8232,17.832,124578.0
2015-06-23 15:40:00,20.27,20.3,20.26,20.29,235025.0,17.832,17.8584,17.8232,17.8496,235025.0
2015-06-23 15:50:00,20.29,20.31,20.28,20.3,441719.0,17.8496,17.8672,17.8408,17.8584,441719.0
2015-06-24 09:30:00,20.75,21.01,20.68,20.82,570687.0,18.2542,18.483,18.1927,18.3158,570687.0
2015-06-24 09:40:00,20.81,20.84,20.62,20.67,740462.0,18.307,18.3334,18.1399,18.1839,740462.0
2015-06-24 09:50:00,20.67,20.77,20.66,20.74,278600.0,18.1839,18.2718,18.1751,18.2454,278600.0
2015-06-24 10:00:00,20.73,20.78,20.68,20.76,245263.0,18.2366,18.2806,18.1927,18.263,245263.0
2015-06-24 10:10:00,20.76,20.77,20.69,20.73,152916.0,18.263,18.2718,18.2015,18.2366,152916.0
2015-06-24 10:20:00,20.73,20.78,20.71,20.72,126191.0,18.2366,18.2806,18.219,18.2278,126191.0
2015-06-24 10:30:00,20.73,20.8,20.72,20.78,225282.0,18.2366,18.2982,18.2278,18.2806,225282.0
2015-06-24 10:40:00,20.78,20.78,20.68,20.68,159771.0,18.2806,18.2806,18.1927,18.1927,159771.0
2015-06-24 10:50:00,20.67,20.68,20.63,20.67,86167.0,18.1839,18.1927,18.1487,18.1839,86167.0
2015-06-24 11:00:00,20.68,20.69,20.64,20.64,67076.0,18.1927,18.2015,18.1575,18.1575,67076.0
2015-06-24 11:10:00,20.64,20.67,20.59,20.64,133294.0,18.1575,18.1839,18.1135,18.1575,133294.0
2015-06-24 11:20:00,20.65,20.69,20.62,20.68,162250.0,18.1663,18.2015,18.1399,18.1927,162250.0
2015-06-24 11:30:00,20.69,20.71,20.67,20.7,58754.0,18.2015,18.219,18.1839,18.2103,58754.0
2015-06-24 11:40:00,20.71,20.73,20.67,20.68,91544.0,18.219,18.2366,18.1839,18.1927,91544.0
2015-06-24 11:50:00,20.69,20.72,20.67,20.7,88593.0,18.2015,18.2278,18.1839,18.2103,88593.0
2015-06-24 12:00:00,20.7,20.7,20.6,20.62,67844.0,18.2103,18.2103,18.1223,18.1399,67844.0
2015-06-24 12:10:00,20.62,20.65,20.61,20.64,33682.0,18.1399,18.1663,18.1311,18.1575,33682.0
2015-06-24 12:20:00,20.63,20.64,20.6,20.62,55343.0,18.1487,18.1575,18.1223,18.1399,55343.0
2015-06-24 12:30:00,20.63,20.64,20.61,20.63,37650.0,18.1487,18.1575,18.1311,18.1487,37650.0
2015-06-24 12:40:00,20.64,20.64,20.6,20.6,117271.0,18.1575,18.1575,18.1223,18.1223,117271.0
2015-06-24 12:50:00,20.6,20.62,20.57,20.59,71197.0,18.1223,18.1399,18.0959,18.1135,71197.0
2015-06-24 13:00:00,20.59,20.63,20.59,20.62,63159.0,18.1135,18.1487,18.1135,18.1399,63159.0
2015-06-24 13:10:00,20.63,20.63,20.54,20.54,96193.0,18.1487,18.1487,18.0695,18.0695,96193.0
2015-06-24 13:20:00,20.54,20.57,20.54,20.55,67548.0,18.0695,18.0959,18.0695,18.0783,67548.0
2015-06-24 13:30:00,20.54,20.56,20.52,20.52,52993.0,18.0695,18.0871,18.0519,18.0519,52993.0
2015-06-24 13:40:00,20.52,20.57,20.52,20.55,56165.0,18.0519,18.0959,18.0519,18.0783,56165.0
2015-06-24 13:50:00,20.56,20.6,20.54,20.6,59859.0,18.0871,18.1223,18.0695,18.1223,59859.0
2015-06-24 14:00:00,20.59,20.6,20.57,20.6,125816.0,18.1135,18.1223,18.0959,18.1223,125816.0
2015-06-24 14:10:00,20.6,20.6,20.58,20.59,49601.0,18.1223,18.1223,18.1047,18.1135,49601.0
2015-06-24 14:20:00,20.59,20.6,20.57,20.6,135274.0,18.1135,18.1223,18.0959,18.1223,135274.0
2015-06-24 14:30:00,20.6,20.6,20.58,20.6,71768.0,18.1223,18.1223,18.1047,18.1223,71768.0
2015-06-24 14:40:00,20.59,20.62,20.59,20.59,105444.0,18.1135,18.1399,18.1135,18.1135,105444.0
2015-06-24 14:50:00,20.6,20.6,20.52,20.52,90471.0,18.1223,18.1223,18.0519,18.0519,90471.0
2015-06-24 15:00:00,20.53,20.54,20.51,20.53,93996.0,18.0607,18.0695,18.0431,18.0607,93996.0
2015-06-24 15:10:00,20.53,20.56,20.52,20.55,129902.0,18.0607,18.0871,18.0519,18.0783,129902.0
2015-06-24 15:20:00,20.55,20.56,20.53,20.55,111797.0,18.0783,18.0871,18.0607,18.0783,111797.0
2015-06-24 15:30:00,20.55,20.58,20.54,20.55,204606.0,18.0783,18.1047,18.0695,18.0783,204606.0
2015-06-24 15:40:00,20.55,20.55,20.51,20.51,155109.0,18.0783,18.0783,18.0431,18.0431,155109.0
2015-06-24 15:50:00,20.51,20.56,20.5,20.54,624244.0,18.0431,18.0871,18.0343,18.0695,624244.0
2015-06-25 09:30:00,20.6,20.72,20.56,20.62,352129.0,18.1223,18.2278,18.0871,18.1399,352129.0
2015-06-25 09:40:00,20.63,20.81,20.58,20.69,408713.0,18.1487,18.307,18.1047,18.2015,408713.0
2015-06-25 09:50:00,20.69,20.72,20.6,20.63,149063.0,18.2015,18.2278,18.1223,18.1487,149063.0
2015-06-25 10:00:00,20.63,20.7,20.62,20.66,102586.0,18.1487,18.2103,18.1399,18.1751,102586.0
2015-06-25 10:10:00,20.66,20.67,20.58,20.61,125352.0,18.1751,18.1839,18.1047,18.1311,125352.0
2015-06-25 10:20:00,20.61,20.63,20.57,20.62,83686.0,18.1311,18.1487,18.0959,18.1399,83686.0
2015-06-25 10:30:00,20.62,20.62,20.57,20.57,71177.0,18.1399,18.1399,18.0959,18.0959,71177.0
2015-06-25 10:40:00,20.57,20.61,20.55,20.57,109881.0,18.0959,18.1311,18.0783,18.0959,109881.0
2015-06-25 10:50:00,20.57,20.61,20.57,20.6,70496.0,18.0959,18.1311,18.0959,18.1223,70496.0
2015-06-25 11:00:00,20.6,20.66,20.58,20.63,85648.0,18.1223,18.1751,18.1047,18.1487,85648.0
2015-06-25 11:10:00,20.63,20.65,20.6,20.64,44568.0,18.1487,18.1663,18.1223,18.1575,44568.0
2015-06-25 11:20:00,20.63,20.64,20.61,20.62,56137.0,18.1487,18.1575,18.1311,18.1399,56137.0
2015-06-25 11:30:00,20.63,20.63,20.58,20.59,50885.0,18.1487,18.1487,18.1047,18.1135,50885.0
2015-06-25 11:40:00,20.58,20.62,20.56,20.59,60982.0,18.1047,18.1399,18.0871,18.1135,60982.0
2015-06-25 11:50:00,20.59,20.62,20.59,20.6,47725.0,18.1135,18.1399,18.1135,18.1223,47725.0
2015-06-25 12:00:00,20.59,20.62,20.57,20.6,50491.0,18.1135,18.1399,18.0959,18.1223,50491.0
2015-06-25 12:10:00,20.61,20.62,20.57,20.61,39291.0,18.1311,18.1399,18.0959,18.1311,39291.0
2015-06-25 12:20:00,20.6,20.61,20.58,20.59,47284.0,18.1223,18.1311,18.1047,18.1135,47284.0
2015-06-25 12:30:00,20.59,20.61,20.58,20.6,25591.0,18.1135,18.1311,18.1047,18.1223,25591.0
2015-06-25 12:40:00,20.6,20.6,20.58,20.59,35777.0,18.1223,18.1223,18.1047,18.1135,35777.0
2015-06-25 12:50:00,20.59,20.6,20.57,20.57,51675.0,18.1135,18.1223,18.0959,18.0959,51675.0
2015-06-25 13:00:00,20.57,20.58,20.55,20.57,57735.0,18.0959,18.1047,18.0783,18.0959,57735.0
2015-06-25 13:10:00,20.56,20.56,20.52,20.54,126912.0,18.0871,18.0871,18.0519,18.0695,126912.0
2015-06-25 13:20:00,20.53,20.54,20.52,20.53,53824.0,18.0607,18.0695,18.0519,18.0607,53824.0
2015-06-25 13:30:00,20.53,20.54,20.51,20.52,69825.0,18.0607,18.0695,18.0431,18.0519,69825.0
2015-06-25 13:40:00,20.52,20.53,20.51,20.51,27586.0,18.0519,18.0607,18.0431,18.0431,27586.0
2015-06-25 13:50:00,20.52,20.55,20.51,20.54,76011.0,18.0519,18.0783,18.0431,18.0695,76011.0
2015-06-25 14:00:00,20.54,20.54,20.52,20.52,20516.0,18.0695,18.0695,18.0519,18.0519,20516.0
2015-06-25 14:10:00,20.52,20.52,20.49,20.52,57360.0,18.0519,18.0519,18.0255,18.0519,57360.0
2015-06-25 14:20:00,20.52,20.52,20.43,20.45,170876.0,18.0519,18.0519,17.9727,17.9903,170876.0
2015-06-25 14:30:00,20.45,20.45,20.42,20.45,118775.0,17.9903,17.9903,17.9639,17.9903,118775.0
2015-06-25 14:40:00,20.45,20.46,20.43,20.43,42564.0,17.9903,17.9991,17.9727,17.9727,42564.0
2015-06-25 14:50:00,20.44,20.45,20.42,20.45,45738.0,17.9815,17.9903,17.9639,17.9903,45738.0
2015-06-25 15:00:00,20.45,20.5,20.44,20.48,55070.0,17.9903,18.0343,17.9815,18.0167,55070.0
2015-06-25 15:10:00,20.48,20.48,20.45,20.45,29418.0,18.0167,18.0167,17.9903,17.9903,29418.0
2015-06-25 15:20:00,20.45,20.47,20.45,20.46,60218.0,17.9903,18.0079,17.9903,17.9991,60218.0
2015-06-25 15:30:00,20.46,20.47,20.44,20.46,93860.0,17.9991,18.0079,17.9815,17.9991,93860.0
2015-06-25 15:40:00,20.46,20.47,20.44,20.44,98813.0,17.9991,18.0079,17.9815,17.9815,98813.0
2015-06-25 15:50:00,20.44,20.46,20.42,20.43,519078.0,17.9815,17.9991,17.9639,17.9727,519078.0
2015-06-26 09:30:00,20.49,20.51,20.27,20.29,184796.0,18.0255,18.0431,17.832,17.8496,184796.0
2015-06-26 09:40:00,20.28,20.42,20.26,20.4,135720.0,17.8408,17.9639,17.8232,17.9463,135720.0
2015-06-26 09:50:00,20.4,20.46,20.39,20.44,77561.0,17.9463,17.9991,17.9375,17.9815,77561.0
2015-06-26 10:00:00,20.44,20.51,20.44,20.45,77365.0,17.9815,18.0431,17.9815,17.9903,77365.0
2015-06-26 10:10:00,20.45,20.48,20.43,20.46,122594.0,17.9903,18.0167,17.9727,17.9991,122594.0
2015-06-26 10:20:00,20.46,20.51,20.45,20.51,111573.0,17.9991,18.0431,17.9903,18.0431,111573.0
2015-06-26 10:30:00,20.5,20.52,20.49,20.5,75743.0,18.0343,18.0519,18.0255,18.0343,75743.0
2015-06-26 10:40:00,20.5,20.51,20.49,20.5,69148.0,18.0343,18.0431,18.0255,18.0343,69148.0
2015-06-26 10:50:00,20.5,20.52,20.48,20.49,129816.0,18.0343,18.0519,18.0167,18.0255,129816.0
2015-06-26 11:00:00,20.49,20.51,20.48,20.51,62859.0,18.0255,18.0431,18.0167,18.0431,62859.0
2015-06-26 11:10:00,20.5,20.51,20.49,20.49,40416.0,18.0343,18.0431,18.0255,18.0255,40416.0
2015-06-26 11:20:00,20.49,20.51,20.48,20.49,52227.0,18.0255,18.0431,18.0167,18.0255,52227.0
2015-06-26 11:30:00,20.5,20.5,20.46,20.48,40561.0,18.0343,18.0343,17.9991,18.0167,40561.0
2015-06-26 11:40:00,20.48,20.48,20.45,20.46,41215.0,18.0167,18.0167,17.9903,17.9991,41215.0
2015-06-26 11:50:00,20.46,20.48,20.45,20.48,33275.0,17.9991,18.0167,17.9903,18.0167,33275.0
2015-06-26 12:00:00,20.48,20.48,20.44,20.44,52459.0,18.0167,18.0167,17.9815,17.9815,52459.0
2015-06-26 12:10:00,20.44,20.45,20.43,20.45,34648.0,17.9815,17.9903,17.9727,17.9903,34648.0
2015-06-26 12:20:00,20.45,20.46,20.44,20.46,62528.0,17.9903,17.9991,17.9815,17.9991,62528.0
2015-06-26 12:30:00,20.46,20.46,20.42,20.43,23272.0,17.9991,17.9991,17.9639,17.9727,23272.0
2015-06-26 12:40:00,20.43,20.44,20.38,20.38,106440.0,17.9727,17.9815,17.9287,17.9287,106440.0
2015-06-26 12:50:00,20.38,20.39,20.35,20.35,40939.0,17.9287,17.9375,17.9023,17.9023,40939.0
2015-06-26 13:00:00,20.35,20.37,20.34,20.34,59832.0,17.9023,17.9199,17.8936,17.8936,59832.0
2015-06-26 13:10:00,20.34,20.34,20.3,20.3,34937.0,17.8936,17.8936,17.8584,17.8584,34937.0
2015-06-26 13:20:00,20.3,20.32,20.29,20.32,87339.0,17.8584,17.876,17.8496,17.876,87339.0
2015-06-26 13:30:00,20.31,20.33,20.3,20.32,23306.0,17.8672,17.8848,17.8584,17.876,23306.0
2015-06-26 13:40:00,20.32,20.37,20.32,20.35,73485.0,17.876,17.9199,17.876,17.9023,73485.0
2015-06-26 13:50:00,20.35,20.36,20.34,20.36,41495.0,17.9023,17.9111,17.8936,17.9111,41495.0
2015-06-26 14:00:00,20.36,20.36,20.34,20.34,14871.0,17.9111,17.9111,17.8936,17.8936,14871.0
2015-06-26 14:10:00,20.34,20.37,20.33,20.34,52477.0,17.8936,17.9199,17.8848,17.8936,52477.0
2015-06-26 14:20:00,20.34,20.39,20.33,20.39,72820.0,17.8936,17.9375,17.8848,17.9375,72820.0
2015-06-26 14:30:00,20.38,20.4,20.36,20.39,34684.0,17.9287,17.9463,17.9111,17.9375,34684.0
2015-06-26 14:40:00,20.39,20.4,20.37,20.4,30735.0,17.9375,17.9463,17.9199,17.9463,30735.0
2015-06-26 14:50:00,20.4,20.42,20.39,20.42,50351.0,17.9463,17.9639,17.9375,17.9639,50351.0
2015-06-26 15:00:00,20.42,20.47,20.41,20.46,69216.0,17.9639,18.0079,17.9551,17.9991,69216.0
2015-06-26 15:10:00,20.47,20.48,20.43,20.44,79832.0,18.0079,18.0167,17.9727,17.9815,79832.0
2015-06-26 15:20:00,20.45,20.46,20.43,20.46,68249.0,17.9903,17.9991,17.9727,17.9991,68249.0
2015-06-26 15:30:00,20.46,20.46,20.43,20.45,104674.0,17.9991,17.9991,17.9727,17.9903,104674.0
2015-06-26 15:40:00,20.44,20.47,20.44,20.47,158385.0,17.9815,18.0079,17.9815,18.0079,158385.0
2015-06-26 15:50:00,20.47,20.48,20.45,20.47,411250.0,18.0079,18.0167,17.9903,18.0079,411250.0
2015-06-29 09:30:00,20.29,20.38,20.24,20.37,108720.0,17.8496,17.9287,17.8056,17.9199,108720.0
2015-06-29 09:40:00,20.37,20.5,20.37,20.45,167634.0,17.9199,18.0343,17.9199,17.9903,167634.0
2015-06-29 09:50:00,20.45,20.5,20.41,20.5,138522.0,17.9903,18.0343,17.9551,18.0343,138522.0
2015-06-29 10:00:00,20.49,20.5,20.43,20.45,145892.0,18.0255,18.0343,17.9727,17.9903,145892.0
2015-06-29 10:10:00,20.46,20.51,20.43,20.43,81012.0,17.9991,18.0431,17.9727,17.9727,81012.0
2015-06-29 10:20:00,20.44,20.48,20.42,20.45,99971.0,17.9815,18.0167,17.9639,17.9903,99971.0
2015-06-29 10:30:00,20.44,20.48,20.42,20.46,85125.0,17.9815,18.0167,17.9639,17.9991,85125.0
2015-06-29 10:40:00,20.46,20.47,20.41,20.41,58941.0,17.9991,18.0079,17.9551,17.9551,58941.0
2015-06-29 10:50:00,20.42,20.42,20.39,20.4,66284.0,17.9639,17.9639,17.9375,17.9463,66284.0
2015-06-29 11:00:00,20.39,20.41,20.35,20.38,87476.0,17.9375,17.9551,17.9023,17.9287,87476.0
2015-06-29 11:10:00,20.37,20.39,20.35,20.39,74293.0,17.9199,17.9375,17.9023,17.9375,74293.0
2015-06-29 11:20:00,20.38,20.42,20.38,20.41,67800.0,17.9287,17.9639,17.9287,17.9551,67800.0
2015-06-29 11:30:00,20.41,20.42,20.38,20.41,52705.0,17.9551,17.9639,17.9287,17.9551,52705.0
2015-06-29 11:40:00,20.41,20.43,20.37,20.38,65087.0,17.9551,17.9727,17.9199,17.9287,65087.0
2015-06-29 11:50:00,20.37,20.39,20.37,20.39,31663.0,17.9199,17.9375,17.9199,17.9375,31663.0
2015-06-29 12:00:00,20.39,20.42,20.37,20.41,60057.0,17.9375,17.9639,17.9199,17.9551,60057.0
2015-06-29 12:10:00,20.41,20.42,20.35,20.36,70366.0,17.9551,17.9639,17.9023,17.9111,70366.0
2015-06-29 12:20:00,20.36,20.36,20.28,20.29,93607.0,17.9111,17.9111,17.8408,17.8496,93607.0
2015-06-29 12:30:00,20.28,20.3,20.24,20.25,78649.0,17.8408,17.8584,17.8056,17.8144,78649.0
2015-06-29 12:40:00,20.25,20.26,20.24,20.24,37165.0,17.8144,17.8232,17.8056,17.8056,37165.0
2015-06-29 12:50:00,20.25,20.25,20.23,20.23,43254.0,17.8144,17.8144,17.7968,17.7968,43254.0
2015-06-29 13:00:00,20.23,20.23,20.2,20.2,37206.0,17.7968,17.7968,17.7704,17.7704,37206.0
2015-06-29 13:10:00,20.2,20.2,20.18,20.2,67450.0,17.7704,17.7704,17.7528,17.7704,67450.0
2015-06-29 13:20:00,20.2,20.21,20.18,20.19,49250.0,17.7704,17.7792,17.7528,17.7616,49250.0
2015-06-29 13:30:00,20.19,20.23,20.18,20.21,40794.0,17.7616,17.7968,17.7528,17.7792,40794.0
2015-06-29 13:40:00,20.21,20.22,20.18,20.19,40739.0,17.7792,17.788,17.7528,17.7616,40739.0
2015-06-29 13:50:00,20.19,20.2,20.18,20.2,58091.0,17.7616,17.7704,17.7528,17.7704,58091.0
2015-06-29 14:00:00,20.19,20.2,20.17,20.18,45075.0,17.7616,17.7704,17.744,17.7528,45075.0
2015-06-29 14:10:00,20.17,20.17,20.12,20.14,47866.0,17.744,17.744,17.7,17.7176,47866.0
2015-06-29 14:20:00,20.14,20.14,20.08,20.09,101780.0,17.7176,17.7176,17.6648,17.6736,101780.0
2015-06-29 14:30:00,20.09,20.1,20.06,20.07,72274.0,17.6736,17.6824,17.6472,17.656,72274.0
2015-06-29 14:40:00,20.07,20.13,20.06,20.08,151886.0,17.656,17.7088,17.6472,17.6648,151886.0
2015-06-29 14:50:00,20.08,20.09,20.07,20.08,64506.0,17.6648,17.6736,17.656,17.6648,64506.0
2015-06-29 15:00:00,20.08,20.1,20.07,20.09,109899.0,17.6648,17.6824,17.656,17.6736,109899.0
2015-06-29 15:10:00,20.09,20.11,20.07,20.1,70727.0,17.6736,17.6912,17.656,17.6824,70727.0
2015-06-29 15:20:00,20.11,20.13,20.1,20.11,79910.0,17.6912,17.7088,17.6824,17.6912,79910.0
2015-06-29 15:30:00,20.11,20.11,20.06,20.08,206205.0,17.6912,17.6912,17.6472,17.6648,206205.0
2015-06-29 15:40:00,20.08,20.1,20.05,20.07,188187.0,17.6648,17.6824,17.6384,17.656,188187.0
2015-06-29 15:50:00,20.08,20.11,20.07,20.08,307402.0,17.6648,17.6912,17.656,17.6648,307402.0
2015-06-30 09:30:00,20.2,20.39,20.18,20.33,259854.0,17.7704,17.9375,17.7528,17.8848,259854.0
2015-06-30 09:40:00,20.33,20.33,20.21,20.25,157861.0,17.8848,17.8848,17.7792,17.8144,157861.0
2015-06-30 09:50:00,20.25,20.37,20.25,20.25,150897.0,17.8144,17.9199,17.8144,17.8144,150897.0
2015-06-30 10:00:00,20.25,20.27,20.2,20.22,78810.0,17.8144,17.832,17.7704,17.788,78810.0
2015-06-30 10:10:00,20.23,20.23,20.15,20.15,64012.0,17.7968,17.7968,17.7264,17.7264,64012.0
2015-06-30 10:20:00,20.15,20.18,20.09,20.16,67207.0,17.7264,17.7528,17.6736,17.7352,67207.0
2015-06-30 10:30:00,20.17,20.18,20.12,20.12,54804.0,17.744,17.7528,17.7,17.7,54804.0
2015-06-30 10:40:00,20.13,20.17,20.09,20.11,153562.0,17.7088,17.744,17.6736,17.6912,153562.0
2015-06-30 10:50:00,20.11,20.2,20.09,20.18,51507.0,17.6912,17.7704,17.6736,17.7528,51507.0
2015-06-30 11:00:00,20.18,20.22,20.17,20.18,82119.0,17.7528,17.788,17.744,17.7528,82119.0
2015-06-30 11:10:00,20.19,20.24,20.18,20.23,59008.0,17.7616,17.8056,17.7528,17.7968,59008.0
2015-06-30 11:20:00,20.23,20.25,20.19,20.2,65901.0,17.7968,17.8144,17.7616,17.7704,65901.0
2015-06-30 11:30:00,20.2,20.23,20.2,20.22,157371.0,17.7704,17.7968,17.7704,17.788,157371.0
2015-06-30 11:40:00,20.22,20.26,20.22,20.24,75540.0,17.788,17.8232,17.788,17.8056,75540.0
2015-06-30 11:50:00,20.24,20.24,20.19,20.19,46928.0,17.8056,17.8056,17.7616,17.7616,46928.0
2015-06-30 12:00:00,20.2,20.26,20.2,20.25,47252.0,17.7704,17.8232,17.7704,17.8144,47252.0
2015-06-30 12:10:00,20.26,20.27,20.25,20.26,36598.0,17.8232,17.832,17.8144,17.8232,36598.0
2015-06-30 12:20:00,20.27,20.27,20.16,20.16,76158.0,17.832,17.832,17.7352,17.7352,76158.0
2015-06-30 12:30:00,20.16,20.19,20.13,20.15,51845.0,17.7352,17.7616,17.7088,17.7264,51845.0
2015-06-30 12:40:00,20.15,20.19,20.15,20.18,36803.0,17.7264,17.7616,17.7264,17.7528,36803.0
2015-06-30 12:50:00,20.18,20.22,20.17,20.2,35064.0,17.7528,17.788,17.744,17.7704,35064.0
2015-06-30 13:00:00,20.21,20.23,20.18,20.18,46643.0,17.7792,17.7968,17.7528,17.7528,46643.0
2015-06-30 13:10:00,20.19,20.19,20.14,20.15,37398.0,17.7616,17.7616,17.7176,17.7264,37398.0
2015-06-30 13:20:00,20.15,20.23,20.15,20.23,52289.0,17.7264,17.7968,17.7264,17.7968,52289.0
2015-06-30 13:30:00,20.23,20.25,20.21,20.23,54794.0,17.7968,17.8144,17.7792,17.7968,54794.0
2015-06-30 13:40:00,20.22,20.23,20.21,20.21,38201.0,17.788,17.7968,17.7792,17.7792,38201.0
2015-06-30 13:50:00,20.22,20.28,20.21,20.27,104264.0,17.788,17.8408,17.7792,17.832,104264.0
2015-06-30 14:00:00,20.27,20.33,20.26,20.31,72653.0,17.832,17.8848,17.8232,17.8672,72653.0
2015-06-30 14:10:00,20.3,20.33,20.28,20.3,38774.0,17.8584,17.8848,17.8408,17.8584,38774.0
2015-06-30 14:20:00,20.3,20.33,20.27,20.27,54317.0,17.8584,17.8848,17.832,17.832,54317.0
2015-06-30 14:30:00,20.27,20.29,20.24,20.28,102284.0,17.832,17.8496,17.8056,17.8408,102284.0
2015-06-30 14:40:00,20.28,20.29,20.25,20.27,107669.0,17.8408,17.8496,17.8144,17.832,107669.0
2015-06-30 14:50:00,20.26,20.28,20.22,20.23,71503.0,17.8232,17.8408,17.788,17.7968,71503.0
2015-06-30 15:00:00,20.23,20.24,20.2,20.21,63417.0,17.7968,17.8056,17.7704,17.7792,63417.0
2015-06-30 15:10:00,20.21,20.22,20.18,20.19,95615.0,17.7792,17.788,17.7528,17.7616,95615.0
2015-06-30 15:20:00,20.2,20.21,20.18,20.21,93946.0,17.7704,17.7792,17.7528,17.7792,93946.0
2015-06-30 15:30:00,20.21,20.25,20.2,20.25,226391.0,17.7792,17.8144,17.7704,17.8144,226391.0
2015-06-30 15:40:00,20.24,20.25,20.21,20.23,304575.0,17.8056,17.8144,17.7792,17.7968,304575.0
2015-06-30 15:50:00,20.23,20.23,20.15,20.16,687108.0,17.7968,17.7968,17.7264,17.7352,687108.0
2015-07-01 09:30:00,20.31,20.34,20.15,20.29,274178.0,17.8672,17.8936,17.7264,17.8496,274178.0
2015-07-01 09:40:00,20.29,20.32,20.24,20.27,135097.0,17.8496,17.876,17.8056,17.832,135097.0
2015-07-01 09:50:00,20.27,20.32,20.25,20.3,74639.0,17.832,17.876,17.8144,17.8584,74639.0
2015-07-01 10:00:00,20.31,20.35,20.26,20.28,88013.0,17.8672,17.9023,17.8232,17.8408,88013.0
2015-07-01 10:10:00,20.28,20.3,20.25,20.27,126294.0,17.8408,17.8584,17.8144,17.832,126294.0
2015-07-01 10:20:00,20.27,20.33,20.27,20.3,107925.0,17.832,17.8848,17.832,17.8584,107925.0
2015-07-01 10:30:00,20.31,20.39,20.23,20.36,297460.0,17.8672,17.9375,17.7968,17.9111,297460.0
2015-07-01 10:40:00,20.36,20.38,20.27,20.28,127388.0,17.9111,17.9287,17.832,17.8408,127388.0
2015-07-01 10:50:00,20.28,20.33,20.25,20.32,86525.0,17.8408,17.8848,17.8144,17.876,86525.0
2015-07-01 11:00:00,20.32,20.33,20.29,20.29,108375.0,17.876,17.8848,17.8496,17.8496,108375.0
2015-07-01 11:10:00,20.3,20.31,20.24,20.25,96066.0,17.8584,17.8672,17.8056,17.8144,96066.0
2015-07-01 11:20:00,20.26,20.32,20.24,20.3,99085.0,17.8232,17.876,17.8056,17.8584,99085.0
2015-07-01 11:30:00,20.3,20.31,20.21,20.21,108111.0,17.8584,17.8672,17.7792,17.7792,108111.0
2015-07-01 11:40:00,20.21,20.22,20.17,20.21,80852.0,17.7792,17.788,17.744,17.7792,80852.0
2015-07-01 11:50:00,20.21,20.24,20.19,20.24,100540.0,17.7792,17.8056,17.7616,17.8056,100540.0
2015-07-01 12:00:00,20.23,20.26,20.22,20.24,148391.0,17.7968,17.8232,17.788,17.8056,148391.0
2015-07-01 12:10:00,20.23,20.24,20.16,20.17,112398.0,17.7968,17.8056,17.7352,17.744,112398.0
2015-07-01 12:20:00,20.17,20.17,20.14,20.16,102479.0,17.744,17.744,17.7176,17.7352,102479.0
2015-07-01 12:30:00,20.16,20.19,20.16,20.19,92620.0,17.7352,17.7616,17.7352,17.7616,92620.0
2015-07-01 12:40:00,20.19,20.2,20.14,20.17,82440.0,17.7616,17.7704,17.7176,17.744,82440.0
2015-07-01 12:50:00,20.17,20.21,20.16,20.21,102404.0,17.744,17.7792,17.7352,17.7792,102404.0
2015-07-01 13:00:00,20.21,20.21,20.19,20.2,74667.0,17.7792,17.7792,17.7616,17.7704,74667.0
2015-07-01 13:10:00,20.19,20.23,20.19,20.23,53050.0,17.7616,17.7968,17.7616,17.7968,53050.0
2015-07-01 13:20:00,20.23,20.27,20.23,20.25,112595.0,17.7968,17.832,17.7968,17.8144,112595.0
2015-07-01 13:30:00,20.25,20.29,20.24,20.29,116423.0,17.8144,17.8496,17.8056,17.8496,116423.0
2015-07-01 13:40:00,20.28,20.33,20.28,20.31,101248.0,17.8408,17.8848,17.8408,17.8672,101248.0
2015-07-01 13:50:00,20.31,20.33,20.28,20.29,139767.0,17.8672,17.8848,17.8408,17.8496,139767.0
2015-07-01 14:00:00,20.29,20.3,20.23,20.27,75588.0,17.8496,17.8584,17.7968,17.832,75588.0
2015-07-01 14:10:00,20.26,20.28,20.25,20.27,48328.0,17.8232,17.8408,17.8144,17.832,48328.0
2015-07-01 14:20:00,20.28,20.3,20.27,20.3,61238.0,17.8408,17.8584,17.832,17.8584,61238.0
2015-07-01 14:30:00,20.3,20.32,20.26,20.3,235302.0,17.8584,17.876,17.8232,17.8584,235302.0
2015-07-01 14:40:00,20.3,20.34,20.29,20.32,135605.0,17.8584,17.8936,17.8496,17.876,135605.0
2015-07-01 14:50:00,20.32,20.35,20.31,20.34,101808.0,17.876,17.9023,17.8672,17.8936,101808.0
2015-07-01 15:00:00,20.33,20.35,20.31,20.32,99504.0,17.8848,17.9023,17.8672,17.876,99504.0
2015-07-01 15:10:00,20.31,20.43,20.31,20.43,152111.0,17.8672,17.9727,17.8672,17.9727,152111.0
2015-07-01 15:20:00,20.43,20.43,20.38,20.41,156791.0,17.9727,17.9727,17.9287,17.9551,156791.0
2015-07-01 15:30:00,20.41,20.46,20.4,20.46,203388.0,17.9551,17.9991,17.9463,17.9991,203388.0
2015-07-01 15:40:00,20.46,20.46,20.44,20.45,224127.0,17.9991,17.9991,17.9815,17.9903,224127.0
2015-07-01 15:50:00,20.45,20.45,20.41,20.44,501757.0,17.9903,17.9903,17.9551,17.9815,501757.0
2015-07-02 09:30:00,20.5,20.76,20.5,20.76,171360.0,18.0343,18.263,18.0343,18.263,171360.0
2015-07-02 09:40:00,20.76,20.78,20.7,20.75,155819.0,18.263,18.2806,18.2103,18.2542,155819.0
2015-07-02 09:50:00,20.74,20.75,20.71,20.72,84992.0,18.2454,18.2542,18.219,18.2278,84992.0
2015-07-02 10:00:00,20.72,20.73,20.69,20.69,182833.0,18.2278,18.2366,18.2015,18.2015,182833.0
2015-07-02 10:10:00,20.7,20.72,20.66,20.67,317490.0,18.2103,18.2278,18.1751,18.1839,317490.0
2015-07-02 10:20:00,20.67,20.68,20.61,20.62,1046883.0,18.1839,18.1927,18.1311,18.1399,1046883.0
2015-07-02 10:30:00,20.61,20.64,20.54,20.57,914454.0,18.1311,18.1575,18.0695,18.0959,914454.0
2015-07-02 10:40:00,20.57,20.61,20.5,20.51,203572.0,18.0959,18.1311,18.0343,18.0431,203572.0
2015-07-02 10:50:00,20.51,20.59,20.5,20.56,114204.0,18.0431,18.1135,18.0343,18.0871,114204.0
2015-07-02 11:00:00,20.55,20.58,20.5,20.5,168562.0,18.0783,18.1047,18.0343,18.0343,168562.0
2015-07-02 11:10:00,20.5,20.53,20.48,20.5,525223.0,18.0343,18.0607,18.0167,18.0343,525223.0
2015-07-02 11:20:00,20.49,20.53,20.48,20.51,105402.0,18.0255,18.0607,18.0167,18.0431,105402.0
2015-07-02 11:30:00,20.51,20.52,20.48,20.48,153861.0,18.0431,18.0519,18.0167,18.0167,153861.0
2015-07-02 11:40:00,20.48,20.48,20.44,20.45,75426.0,18.0167,18.0167,17.9815,17.9903,75426.0
2015-07-02 11:50:00,20.44,20.45,20.38,20.41,166937.0,17.9815,17.9903,17.9287,17.9551,166937.0
2015-07-02 12:00:00,20.4,20.41,20.38,20.39,55712.0,17.9463,17.9551,17.9287,17.9375,55712.0
2015-07-02 12:10:00,20.4,20.41,20.38,20.39,116753.0,17.9463,17.9551,17.9287,17.9375,116753.0
2015-07-02 12:20:00,20.4,20.41,20.39,20.4,96855.0,17.9463,17.9551,17.9375,17.9463,96855.0
2015-07-02 12:30:00,20.41,20.41,20.35,20.36,201181.0,17.9551,17.9551,17.9023,17.9111,201181.0
2015-07-02 12:40:00,20.37,20.39,20.36,20.37,90077.0,17.9199,17.9375,17.9111,17.9199,90077.0
2015-07-02 12:50:00,20.37,20.38,20.35,20.36,111693.0,17.9199,17.9287,17.9023,17.9111,111693.0
2015-07-02 13:00:00,20.37,20.38,20.29,20.34,292588.0,17.9199,17.9287,17.8496,17.8936,292588.0
2015-07-02 13:10:00,20.34,20.38,20.33,20.38,101108.0,17.8936,17.9287,17.8848,17.9287,101108.0
2015-07-02 13:20:00,20.38,20.41,20.37,20.39,151662.0,17.9287,17.9551,17.9199,17.9375,151662.0
2015-07-02 13:30:00,20.4,20.43,20.38,20.42,165217.0,17.9463,17.9727,17.9287,17.9639,165217.0
2015-07-02 13:40:00,20.42,20.47,20.42,20.47,71054.0,17.9639,18.0079,17.9639,18.0079,71054.0
2015-07-02 13:50:00,20.47,20.47,20.45,20.47,122437.0,18.0079,18.0079,17.9903,18.0079,122437.0
2015-07-02 14:00:00,20.47,20.5,20.45,20.47,209447.0,18.0079,18.0343,17.9903,18.0079,209447.0
2015-07-02 14:10:00,20.47,20.48,20.45,20.47,94247.0,18.0079,18.0167,17.9903,18.0079,94247.0
2015-07-02 14:20:00,20.47,20.52,20.47,20.51,139659.0,18.0079,18.0519,18.0079,18.0431,139659.0
2015-07-02 14:30:00,20.51,20.52,20.49,20.52,109909.0,18.0431,18.0519,18.0255,18.0519,109909.0
2015-07-02 14:40:00,20.52,20.53,20.49,20.5,120796.0,18.0519,18.0607,18.0255,18.0343,120796.0
2015-07-02 14:50:00,20.51,20.54,20.49,20.52,119837.0,18.0431,18.0695,18.0255,18.0519,119837.0
2015-07-02 15:00:00,20.52,20.53,20.46,20.46,107803.0,18.0519,18.0607,17.9991,17.9991,107803.0
2015-07-02 15:10:00,20.47,20.51,20.46,20.5,123381.0,18.0079,18.0431,17.9991,18.0343,123381.0
2015-07-02 15:20:00,20.5,20.52,20.49,20.49,137252.0,18.0343,18.0519,18.0255,18.0255,137252.0
2015-07-02 15:30:00,20.49,20.53,20.48,20.5,161389.0,18.0255,18.0607,18.0167,18.0343,161389.0
2015-07-02 15:40:00,20.5,20.55,20.49,20.54,336729.0,18.0343,18.0783,18.0255,18.0695,336729.0
2015-07-02 15:50:00,20.54,20.57,20.51,20.54,626545.0,18.0695,18.0959,18.0431,18.0695,626545.0
2015-07-06 09:30:00,20.37,20.59,20.32,20.47,238113.0,17.9199,18.1135,17.876,18.0079,238113.0
2015-07-06 09:40:00,20.48,20.58,20.48,20.57,126547.0,18.0167,18.1047,18.0167,18.0959,126547.0
2015-07-06 09:50:00,20.57,20.66,20.57,20.6,121011.0,18.0959,18.1751,18.0959,18.1223,121011.0
2015-07-06 10:00:00,20.61,20.63,20.57,20.61,79930.0,18.1311,18.1487,18.0959,18.1311,79930.0
2015-07-06 10:10:00,20.61,20.78,20.6,20.77,155364.0,18.1311,18.2806,18.1223,18.2718,155364.0
2015-07-06 10:20:00,20.77,20.82,20.74,20.8,100485.0,18.2718,18.3158,18.2454,18.2982,100485.0
2015-07-06 10:30:00,20.8,20.81,20.75,20.79,161875.0,18.2982,18.307,18.2542,18.2894,161875.0
2015-07-06 10:40:00,20.78,20.89,20.78,20.85,206557.0,18.2806,18.3774,18.2806,18.3422,206557.0
2015-07-06 10:50:00,20.86,20.91,20.81,20.81,296931.0,18.351,18.395,18.307,18.307,296931.0
2015-07-06 11:00:00,20.82,20.85,20.79,20.79,74590.0,18.3158,18.3422,18.2894,18.2894,74590.0
2015-07-06 11:10:00,20.79,20.8,20.74,20.79,117079.0,18.2894,18.2982,18.2454,18.2894,117079.0
2015-07-06 11:20:00,20.78,20.8,20.7,20.74,211116.0,18.2806,18.2982,18.2103,18.2454,211116.0
2015-07-06 11:30:00,20.74,20.78,20.72,20.76,101181.0,18.2454,18.2806,18.2278,18.263,101181.0
2015-07-06 11:40:00,20.76,20.77,20.67,20.71,116140.0,18.263,18.2718,18.1839,18.219,116140.0
2015-07-06 11:50:00,20.71,20.71,20.64,20.68,104775.0,18.219,18.219,18.1575,18.1927,104775.0
2015-07-06 12:00:00,20.69,20.69,20.66,20.66,49834.0,18.2015,18.2015,18.1751,18.1751,49834.0
2015-07-06 12:10:00,20.66,20.68,20.65,20.66,61372.0,18.1751,18.1927,18.1663,18.1751,61372.0
2015-07-06 12:20:00,20.65,20.66,20.62,20.63,25818.0,18.1663,18.1751,18.1399,18.1487,25818.0
2015-07-06 12:30:00,20.62,20.63,20.58,20.6,70558.0,18.1399,18.1487,18.1047,18.1223,70558.0
2015-07-06 12:40:00,20.6,20.64,20.58,20.62,61836.0,18.1223,18.1575,18.1047,18.1399,61836.0
2015-07-06 12:50:00,20.61,20.65,20.59,20.64,136561.0,18.1311,18.1663,18.1135,18.1575,136561.0
2015-07-06 13:00:00,20.63,20.63,20.59,20.59,86337.0,18.1487,18.1487,18.1135,18.1135,86337.0
2015-07-06 13:10:00,20.59,20.6,20.53,20.54,99349.0,18.1135,18.1223,18.0607,18.0695,99349.0
2015-07-06 13:20:00,20.54,20.58,20.54,20.55,68157.0,18.0695,18.1047,18.0695,18.0783,68157.0
2015-07-06 13:30:00,20.55,20.55,20.53,20.54,69975.0,18.0783,18.0783,18.0607,18.0695,69975.0
2015-07-06 13:40:00,20.55,20.59,20.53,20.57,150897.0,18.0783,18.1135,18.0607,18.0959,150897.0
2015-07-06 13:50:00,20.57,20.57,20.54,20.55,99144.0,18.0959,18.0959,18.0695,18.0783,99144.0
2015-07-06 14:00:00,20.55,20.57,20.52,20.53,58601.0,18.0783,18.0959,18.0519,18.0607,58601.0
2015-07-06 14:10:00,20.53,20.57,20.51,20.57,88599.0,18.0607,18.0959,18.0431,18.0959,88599.0
2015-07-06 14:20:00,20.56,20.58,20.53,20.53,97493.0,18.0871,18.1047,18.0607,18.0607,97493.0
2015-07-06 14:30:00,20.53,20.54,20.5,20.51,71107.0,18.0607,18.0695,18.0343,18.0431,71107.0
2015-07-06 14:40:00,20.5,20.54,20.47,20.52,68228.0,18.0343,18.0695,18.0079,18.0519,68228.0
2015-07-06 14:50:00,20.52,20.54,20.5,20.54,47200.0,18.0519,18.0695,18.0343,18.0695,47200.0
2015-07-06 15:00:00,20.54,20.56,20.5,20.5,95224.0,18.0695,18.0871,18.0343,18.0343,95224.0
2015-07-06 15:10:00,20.5,20.53,20.49,20.49,94353.0,18.0343,18.0607,18.0255,18.0255,94353.0
2015-07-06 15:20:00,20.49,20.52,20.46,20.49,145686.0,18.0255,18.0519,17.9991,18.0255,145686.0
2015-07-06 15:30:00,20.5,20.54,20.49,20.53,201855.0,18.0343,18.0695,18.0255,18.0607,201855.0
2015-07-06 15:40:00,20.53,20.54,20.5,20.53,169504.0,18.0607,18.0695,18.0343,18.0607,169504.0
2015-07-06 15:50:00,20.53,20.57,20.53,20.57,271000.0,18.0607,18.0959,18.0607,18.0959,271000.0
2015-07-07 09:30:00,20.54,20.71,20.54,20.7,254766.0,18.0695,18.219,18.0695,18.2103,254766.0
2015-07-07 09:40:00,20.7,20.8,20.68,20.8,232166.0,18.2103,18.2982,18.1927,18.2982,232166.0
2015-07-07 09:50:00,20.79,20.87,20.75,20.79,277204.0,18.2894,18.3598,18.2542,18.2894,277204.0
2015-07-07 10:00:00,20.79,20.8,20.72,20.75,258570.0,18.2894,18.2982,18.2278,18.2542,258570.0
2015-07-07 10:10:00,20.74,20.77,20.68,20.7,152419.0,18.2454,18.2718,18.1927,18.2103,152419.0
2015-07-07 10:20:00,20.7,20.73,20.64,20.65,187851.0,18.2103,18.2366,18.1575,18.1663,187851.0
2015-07-07 10:30:00,20.66,20.67,20.52,20.52,291798.0,18.1751,18.1839,18.0519,18.0519,291798.0
2015-07-07 10:40:00,20.53,20.6,20.47,20.56,268331.0,18.0607,18.1223,18.0079,18.0871,268331.0
2015-07-07 10:50:00,20.57,20.62,20.56,20.56,125945.0,18.0959,18.1399,18.0871,18.0871,125945.0
2015-07-07 11:00:00,20.56,20.56,20.48,20.54,275896.0,18.0871,18.0871,18.0167,18.0695,275896.0
2015-07-07 11:10:00,20.55,20.63,20.54,20.59,166335.0,18.0783,18.1487,18.0695,18.1135,166335.0
2015-07-07 11:20:00,20.59,20.62,20.55,20.56,141185.0,18.1135,18.1399,18.0783,18.0871,141185.0
2015-07-07 11:30:00,20.56,20.57,20.48,20.56,124328.0,18.0871,18.0959,18.0167,18.0871,124328.0
2015-07-07 11:40:00,20.55,20.64,20.55,20.61,129322.0,18.0783,18.1575,18.0783,18.1311,129322.0
2015-07-07 11:50:00,20.62,20.72,20.6,20.7,159347.0,18.1399,18.2278,18.1223,18.2103,159347.0
2015-07-07 12:00:00,20.69,20.69,20.64,20.65,103429.0,18.2015,18.2015,18.1575,18.1663,103429.0
2015-07-07 12:10:00,20.66,20.67,20.63,20.63,111695.0,18.1751,18.1839,18.1487,18.1487,111695.0
2015-07-07 12:20:00,20.64,20.68,20.63,20.64,53074.0,18.1575,18.1927,18.1487,18.1575,53074.0
2015-07-07 12:30:00,20.65,20.7,20.64,20.68,56581.0,18.1663,18.2103,18.1575,18.1927,56581.0
2015-07-07 12:40:00,20.69,20.74,20.66,20.72,64973.0,18.2015,18.2454,18.1751,18.2278,64973.0
2015-07-07 12:50:00,20.71,20.85,20.69,20.84,123896.0,18.219,18.3422,18.2015,18.3334,123896.0
2015-07-07 13:00:00,20.84,20.85,20.73,20.76,72694.0,18.3334,18.3422,18.2366,18.263,72694.0
2015-07-07 13:10:00,20.76,20.93,20.75,20.84,320080.0,18.263,18.4126,18.2542,18.3334,320080.0
2015-07-07 13:20:00,20.84,20.87,20.82,20.86,82415.0,18.3334,18.3598,18.3158,18.351,82415.0
2015-07-07 13:30:00,20.87,20.88,20.82,20.83,66685.0,18.3598,18.3686,18.3158,18.3246,66685.0
2015-07-07 13:40:00,20.83,20.89,20.82,20.89,68128.0,18.3246,18.3774,18.3158,18.3774,68128.0
2015-07-07 13:50:00,20.88,20.89,20.82,20.85,73851.0,18.3686,18.3774,18.3158,18.3422,73851.0
2015-07-07 14:00:00,20.86,20.86,20.79,20.81,71947.0,18.351,18.351,18.2894,18.307,71947.0
2015-07-07 14:10:00,20.8,20.84,20.78,20.79,108574.0,18.2982,18.3334,18.2806,18.2894,108574.0
2015-07-07 14:20:00,20.79,20.82,20.76,20.81,58879.0,18.2894,18.3158,18.263,18.307,58879.0
2015-07-07 14:30:00,20.81,20.85,20.8,20.84,102506.0,18.307,18.3422,18.2982,18.3334,102506.0
2015-07-07 14:40:00,20.84,20.92,20.83,20.89,162075.0,18.3334,18.4038,18.3246,18.3774,162075.0
2015-07-07 14:50:00,20.9,20.93,20.87,20.92,246314.0,18.3862,18.4126,18.3598,18.4038,246314.0
2015-07-07 15:00:00,20.93,20.93,20.87,20.89,171763.0,18.4126,18.4126,18.3598,18.3774,171763.0
2015-07-07 15:10:00,20.88,20.9,20.87,20.89,178845.0,18.3686,18.3862,18.3598,18.3774,178845.0
2015-07-07 15:20:00,20.89,20.9,20.87,20.88,291082.0,18.3774,18.3862,18.3598,18.3686,291082.0
2015-07-07 15:30:00,20.88,20.93,20.88,20.91,276879.0,18.3686,18.4126,18.3686,18.395,276879.0
2015-07-07 15:40:00,20.91,20.92,20.88,20.91,305383.0,18.395,18.4038,18.3686,18.395,305383.0
2015-07-07 15:50:00,20.91,20.93,20.87,20.91,979739.0,18.395,18.4126,18.3598,18.395,979739.0
2015-07-08 09:30:00,20.75,20.91,20.68,20.87,87202.0,18.2542,18.395,18.1927,18.3598,87202.0
2015-07-08 09:40:00,20.87,20.87,20.79,20.8,91517.0,18.3598,18.3598,18.2894,18.2982,91517.0
2015-07-08 09:50:00,20.8,20.85,20.75,20.85,83945.0,18.2982,18.3422,18.2542,18.3422,83945.0
2015-07-08 10:00:00,20.85,20.85,20.69,20.76,189655.0,18.3422,18.3422,18.2015,18.263,189655.0
2015-07-08 10:10:00,20.76,20.81,20.72,20.8,89478.0,18.263,18.307,18.2278,18.2982,89478.0
2015-07-08 10:20:00,20.8,20.87,20.77,20.83,91075.0,18.2982,18.3598,18.2718,18.3246,91075.0
2015-07-08 10:30:00,20.83,20.83,20.76,20.8,146243.0,18.3246,18.3246,18.263,18.2982,146243.0
2015-07-08 10:40:00,20.8,20.82,20.76,20.82,89295.0,18.2982,18.3158,18.263,18.3158,89295.0
2015-07-08 10:50:00,20.82,20.87,20.78,20.8,95035.0,18.3158,18.3598,18.2806,18.2982,95035.0
2015-07-08 11:00:00,20.81,20.81,20.73,20.74,102878.0,18.307,18.307,18.2366,18.2454,102878.0
2015-07-08 11:10:00,20.74,20.75,20.72,20.74,86537.0,18.2454,18.2542,18.2278,18.2454,86537.0
2015-07-08 11:20:00,20.74,20.74,20.66,20.66,101436.0,18.2454,18.2454,18.1751,18.1751,101436.0
2015-07-08 11:30:00,20.67,20.68,20.65,20.68,53904.0,18.1839,18.1927,18.1663,18.1927,53904.0
2015-07-08 11:40:00,20.67,20.68,20.65,20.66,54505.0,18.1839,18.1927,18.1663,18.1751,54505.0
2015-07-08 11:50:00,20.66,20.66,20.62,20.64,39489.0,18.1751,18.1751,18.1399,18.1575,39489.0
2015-07-08 12:00:00,20.63,20.65,20.6,20.64,66105.0,18.1487,18.1663,18.1223,18.1575,66105.0
2015-07-08 12:10:00,20.63,20.63,20.57,20.62,55237.0,18.1487,18.1487,18.0959,18.1399,55237.0
2015-07-08 12:20:00,20.63,20.64,20.58,20.59,66936.0,18.1487,18.1575,18.1047,18.1135,66936.0
2015-07-08 12:30:00,20.6,20.61,20.58,20.58,43501.0,18.1223,18.1311,18.1047,18.1047,43501.0
2015-07-08 12:40:00,20.59,20.59,20.55,20.57,50936.0,18.1135,18.1135,18.0783,18.0959,50936.0
2015-07-08 12:50:00,20.57,20.63,20.56,20.63,44859.0,18.0959,18.1487,18.0871,18.1487,44859.0
2015-07-08 13:00:00,20.62,20.64,20.6,20.63,71265.0,18.1399,18.1575,18.1223,18.1487,71265.0
2015-07-08 13:10:00,20.63,20.65,20.6,20.63,42832.0,18.1487,18.1663,18.1223,18.1487,42832.0
2015-07-08 13:20:00,20.62,20.62,20.59,20.62,49068.0,18.1399,18.1399,18.1135,18.1399,49068.0
2015-07-08 13:30:00,20.62,20.62,20.57,20.57,37538.0,18.1399,18.1399,18.0959,18.0959,37538.0
2015-07-08 13:40:00,20.58,20.58,20.56,20.57,65832.0,18.1047,18.1047,18.0871,18.0959,65832.0
2015-07-08 13:50:00,20.56,20.56,20.53,20.54,118055.0,18.0871,18.0871,18.0607,18.0695,118055.0
2015-07-08 14:00:00,20.54,20.56,20.49,20.52,153517.0,18.0695,18.0871,18.0255,18.0519,153517.0
2015-07-08 14:10:00,20.52,20.55,20.5,20.5,77527.0,18.0519,18.0783,18.0343,18.0343,77527.0
2015-07-08 14:20:00,20.5,20.51,20.47,20.48,69345.0,18.0343,18.0431,18.0079,18.0167,69345.0
2015-07-08 14:30:00,20.48,20.48,20.46,20.48,56158.0,18.0167,18.0167,17.9991,18.0167,56158.0
2015-07-08 14:40:00,20.47,20.47,20.35,20.36,157973.0,18.0079,18.0079,17.9023,17.9111,157973.0
2015-07-08 14:50:00,20.36,20.42,20.35,20.37,161043.0,17.9111,17.9639,17.9023,17.9199,161043.0
2015-07-08 15:00:00,20.37,20.44,20.36,20.43,92206.0,17.9199,17.9815,17.9111,17.9727,92206.0
2015-07-08 15:10:00,20.42,20.46,20.41,20.43,123678.0,17.9639,17.9991,17.9551,17.9727,123678.0
2015-07-08 15:20:00,20.43,20.44,20.36,20.37,147011.0,17.9727,17.9815,17.9111,17.9199,147011.0
2015-07-08 15:30:00,20.37,20.44,20.36,20.44,227981.0,17.9199,17.9815,17.9111,17.9815,227981.0
2015-07-08 15:40:00,20.44,20.46,20.41,20.45,317393.0,17.9815,17.9991,17.9551,17.9903,317393.0
2015-07-08 15:50:00,20.45,20.46,20.44,20.44,384268.0,17.9903,17.9991,17.9815,17.9815,384268.0
2015-07-09 09:30:00,20.66,20.77,20.65,20.76,107867.0,18.1751,18.2718,18.1663,18.263,107867.0
2015-07-09 09:40:00,20.76,20.76,20.59,20.65,226355.0,18.263,18.263,18.1135,18.1663,226355.0
2015-07-09 09:50:00,20.65,20.66,20.53,20.58,129352.0,18.1663,18.1751,18.0607,18.1047,129352.0
2015-07-09 10:00:00,20.59,20.63,20.53,20.55,138831.0,18.1135,18.1487,18.0607,18.0783,138831.0
2015-07-09 10:10:00,20.55,20.56,20.47,20.47,219238.0,18.0783,18.0871,18.0079,18.0079,219238.0
2015-07-09 10:20:00,20.47,20.48,20.42,20.43,120979.0,18.0079,18.0167,17.9639,17.9727,120979.0
2015-07-09 10:30:00,20.43,20.43,20.41,20.41,156530.0,17.9727,17.9727,17.9551,17.9551,156530.0
2015-07-09 10:40:00,20.42,20.45,20.39,20.45,130541.0,17.9639,17.9903,17.9375,17.9903,130541.0
2015-07-09 10:50:00,20.44,20.51,20.43,20.5,154078.0,17.9815,18.0431,17.9727,18.0343,154078.0
2015-07-09 11:00:00,20.5,20.54,20.49,20.54,121391.0,18.0343,18.0695,18.0255,18.0695,121391.0
2015-07-09 11:10:00,20.54,20.56,20.51,20.51,154277.0,18.0695,18.0871,18.0431,18.0431,154277.0
2015-07-09 11:20:00,20.51,20.51,20.48,20.49,106489.0,18.0431,18.0431,18.0167,18.0255,106489.0
2015-07-09 11:30:00,20.49,20.52,20.46,20.46,74781.0,18.0255,18.0519,17.9991,17.9991,74781.0
2015-07-09 11:40:00,20.47,20.48,20.45,20.48,88404.0,18.0079,18.0167,17.9903,18.0167,88404.0
2015-07-09 11:50:00,20.47,20.5,20.46,20.47,105412.0,18.0079,18.0343,17.9991,18.0079,105412.0
2015-07-09 12:00:00,20.47,20.49,20.43,20.44,68799.0,18.0079,18.0255,17.9727,17.9815,68799.0
2015-07-09 12:10:00,20.44,20.47,20.43,20.47,68613.0,17.9815,18.0079,17.9727,18.0079,68613.0
2015-07-09 12:20:00,20.47,20.48,20.45,20.47,50711.0,18.0079,18.0167,17.9903,18.0079,50711.0
2015-07-09 12:30:00,20.47,20.49,20.44,20.44,54520.0,18.0079,18.0255,17.9815,17.9815,54520.0
2015-07-09 12:40:00,20.43,20.45,20.4,20.4,82006.0,17.9727,17.9903,17.9463,17.9463,82006.0
2015-07-09 12:50:00,20.4,20.43,20.4,20.42,54013.0,17.9463,17.9727,17.9463,17.9639,54013.0
2015-07-09 13:00:00,20.42,20.44,20.4,20.41,67104.0,17.9639,17.9815,17.9463,17.9551,67104.0
2015-07-09 13:10:00,20.41,20.41,20.4,20.4,18469.0,17.9551,17.9551,17.9463,17.9463,18469.0
2015-07-09 13:20:00,20.4,20.41,20.37,20.38,50214.0,17.9463,17.9551,17.9199,17.9287,50214.0
2015-07-09 13:30:00,20.38,20.42,20.37,20.41,66837.0,17.9287,17.9639,17.9199,17.9551,66837.0
2015-07-09 13:40:00,20.41,20.42,20.4,20.42,42532.0,17.9551,17.9639,17.9463,17.9639,42532.0
2015-07-09 13:50:00,20.42,20.42,20.38,20.4,67605.0,17.9639,17.9639,17.9287,17.9463,67605.0
2015-07-09 14:00:00,20.4,20.42,20.4,20.4,51532.0,17.9463,17.9639,17.9463,17.9463,51532.0
2015-07-09 14:10:00,20.4,20.41,20.36,20.37,68492.0,17.9463,17.9551,17.9111,17.9199,68492.0
2015-07-09 14:20:00,20.36,20.36,20.33,20.35,96675.0,17.9111,17.9111,17.8848,17.9023,96675.0
2015-07-09 14:30:00,20.35,20.38,20.34,20.36,83682.0,17.9023,17.9287,17.8936,17.9111,83682.0
2015-07-09 14:40:00,20.37,20.38,20.35,20.37,102291.0,17.9199,17.9287,17.9023,17.9199,102291.0
2015-07-09 14:50:00,20.37,20.44,20.36,20.42,88086.0,17.9199,17.9815,17.9111,17.9639,88086.0
2015-07-09 15:00:00,20.42,20.44,20.39,20.43,144172.0,17.9639,17.9815,17.9375,17.9727,144172.0
2015-07-09 15:10:00,20.43,20.44,20.41,20.42,97154.0,17.9727,17.9815,17.9551,17.9639,97154.0
2015-07-09 15:20:00,20.41,20.44,20.4,20.4,142379.0,17.9551,17.9815,17.9463,17.9463,142379.0
2015-07-09 15:30:00,20.39,20.41,20.37,20.38,170565.0,17.9375,17.9551,17.9199,17.9287,170565.0
2015-07-09 15:40:00,20.38,20.38,20.33,20.36,556573.0,17.9287,17.9287,17.8848,17.9111,556573.0
2015-07-09 15:50:00,20.36,20.37,20.31,20.31,908608.0,17.9111,17.9199,17.8672,17.8672,908608.0
2015-07-10 09:30:00,20.5,20.6,20.46,20.57,266296.0,18.0343,18.1223,17.9991,18.0959,266296.0
2015-07-10 09:40:00,20.58,20.67,20.57,20.63,123933.0,18.1047,18.1839,18.0959,18.1487,123933.0
2015-07-10 09:50:00,20.64,20.64,20.6,20.63,58756.0,18.1575,18.1575,18.1223,18.1487,58756.0
2015-07-10 10:00:00,20.62,20.72,20.62,20.68,93660.0,18.1399,18.2278,18.1399,18.1927,93660.0
2015-07-10 10:10:00,20.68,20.71,20.65,20.69,103552.0,18.1927,18.219,18.1663,18.2015,103552.0
2015-07-10 10:20:00,20.7,20.72,20.68,20.69,90656.0,18.2103,18.2278,18.1927,18.2015,90656.0
2015-07-10 10:30:00,20.7,20.72,20.63,20.63,77423.0,18.2103,18.2278,18.1487,18.1487,77423.0
2015-07-10 10:40:00,20.63,20.64,20.56,20.59,63067.0,18.1487,18.1575,18.0871,18.1135,63067.0
2015-07-10 10:50:00,20.59,20.61,20.55,20.55,67385.0,18.1135,18.1311,18.0783,18.0783,67385.0
2015-07-10 11:00:00,20.55,20.61,20.55,20.6,50834.0,18.0783,18.1311,18.0783,18.1223,50834.0
2015-07-10 11:10:00,20.59,20.64,20.59,20.63,41121.0,18.1135,18.1575,18.1135,18.1487,41121.0
2015-07-10 11:20:00,20.63,20.65,20.61,20.63,39186.0,18.1487,18.1663,18.1311,18.1487,39186.0
2015-07-10 11:30:00,20.63,20.67,20.6,20.67,55087.0,18.1487,18.1839,18.1223,18.1839,55087.0
2015-07-10 11:40:00,20.67,20.71,20.64,20.7,55740.0,18.1839,18.219,18.1575,18.2103,55740.0
2015-07-10 11:50:00,20.7,20.72,20.67,20.67,30212.0,18.2103,18.2278,18.1839,18.1839,30212.0
2015-07-10 12:00:00,20.67,20.68,20.66,20.68,27671.0,18.1839,18.1927,18.1751,18.1927,27671.0
2015-07-10 12:10:00,20.67,20.7,20.67,20.67,23621.0,18.1839,18.2103,18.1839,18.1839,23621.0
2015-07-10 12:20:00,20.67,20.7,20.67,20.7,22353.0,18.1839,18.2103,18.1839,18.2103,22353.0
2015-07-10 12:30:00,20.7,20.7,20.65,20.66,73856.0,18.2103,18.2103,18.1663,18.1751,73856.0
2015-07-10 12:40:00,20.65,20.69,20.62,20.67,48058.0,18.1663,18.2015,18.1399,18.1839,48058.0
2015-07-10 12:50:00,20.67,20.68,20.66,20.66,18590.0,18.1839,18.1927,18.1751,18.1751,18590.0
2015-07-10 13:00:00,20.66,20.7,20.65,20.68,52255.0,18.1751,18.2103,18.1663,18.1927,52255.0
2015-07-10 13:10:00,20.67,20.68,20.65,20.66,40477.0,18.1839,18.1927,18.1663,18.1751,40477.0
2015-07-10 13:20:00,20.66,20.68,20.65,20.67,36273.0,18.1751,18.1927,18.1663,18.1839,36273.0
2015-07-10 13:30:00,20.67,20.71,20.67,20.71,25285.0,18.1839,18.219,18.1839,18.219,25285.0
2015-07-10 13:40:00,20.71,20.71,20.69,20.69,36917.0,18.219,18.219,18.2015,18.2015,36917.0
2015-07-10 13:50:00,20.69,20.71,20.67,20.69,51200.0,18.2015,18.219,18.1839,18.2015,51200.0
2015-07-10 14:00:00,20.69,20.71,20.68,20.69,36661.0,18.2015,18.219,18.1927,18.2015,36661.0
2015-07-10 14:10:00,20.7,20.72,20.69,20.72,40070.0,18.2103,18.2278,18.2015,18.2278,40070.0
2015-07-10 14:20:00,20.72,20.73,20.7,20.7,27920.0,18.2278,18.2366,18.2103,18.2103,27920.0
2015-07-10 14:30:00,20.71,20.71,20.69,20.7,53197.0,18.219,18.219,18.2015,18.2103,53197.0
2015-07-10 14:40:00,20.7,20.71,20.7,20.71,25893.0,18.2103,18.219,18.2103,18.219,25893.0
2015-07-10 14:50:00,20.7,20.72,20.69,20.72,71896.0,18.2103,18.2278,18.2015,18.2278,71896.0
2015-07-10 15:00:00,20.72,20.74,20.7,20.71,62785.0,18.2278,18.2454,18.2103,18.219,62785.0
2015-07-10 15:10:00,20.71,20.78,20.7,20.76,116260.0,18.219,18.2806,18.2103,18.263,116260.0
2015-07-10 15:20:00,20.75,20.76,20.72,20.72,82291.0,18.2542,18.263,18.2278,18.2278,82291.0
2015-07-10 15:30:00,20.72,20.73,20.7,20.71,103999.0,18.2278,18.2366,18.2103,18.219,103999.0
2015-07-10 15:40:00,20.71,20.72,20.68,20.69,162983.0,18.219,18.2278,18.1927,18.2015,162983.0
2015-07-10 15:50:00,20.69,20.71,20.68,20.68,264687.0,18.2015,18.219,18.1927,18.1927,264687.0
2015-07-13 09:30:00,20.81,20.88,20.74,20.8,260454.0,18.307,18.3686,18.2454,18.2982,260454.0
2015-07-13 09:40:00,20.8,20.84,20.76,20.81,76916.0,18.2982,18.3334,18.263,18.307,76916.0
2015-07-13 09:50:00,20.81,20.81,20.76,20.81,37823.0,18.307,18.307,18.263,18.307,37823.0
2015-07-13 10:00:00,20.82,20.84,20.8,20.81,38384.0,18.3158,18.3334,18.2982,18.307,38384.0
2015-07-13 10:10:00,20.81,20.82,20.75,20.75,97250.0,18.307,18.3158,18.2542,18.2542,97250.0
2015-07-13 10:20:00,20.76,20.77,20.71,20.71,50379.0,18.263,18.2718,18.219,18.219,50379.0
2015-07-13 10:30:00,20.71,20.74,20.71,20.73,46200.0,18.219,18.2454,18.219,18.2366,46200.0
2015-07-13 10:40:00,20.73,20.75,20.73,20.75,76526.0,18.2366,18.2542,18.2366,18.2542,76526.0
2015-07-13 10:50:00,20.75,20.75,20.71,20.71,50727.0,18.2542,18.2542,18.219,18.219,50727.0
2015-07-13 11:00:00,20.71,20.73,20.7,20.7,36435.0,18.219,18.2366,18.2103,18.2103,36435.0
2015-07-13 11:10:00,20.71,20.72,20.67,20.69,54708.0,18.219,18.2278,18.1839,18.2015,54708.0
2015-07-13 11:20:00,20.69,20.72,20.68,20.72,50266.0,18.2015,18.2278,18.1927,18.2278,50266.0
2015-07-13 11:30:00,20.71,20.76,20.71,20.74,52280.0,18.219,18.263,18.219,18.2454,52280.0
2015-07-13 11:40:00,20.75,20.75,20.72,20.74,29247.0,18.2542,18.2542,18.2278,18.2454,29247.0
2015-07-13 11:50:00,20.73,20.74,20.7,20.71,53014.0,18.2366,18.2454,18.2103,18.219,53014.0
2015-07-13 12:00:00,20.71,20.71,20.69,20.7,28688.0,18.219,18.219,18.2015,18.2103,28688.0
2015-07-13 12:10:00,20.7,20.71,20.68,20.68,28050.0,18.2103,18.219,18.1927,18.1927,28050.0
2015-07-13 12:20:00,20.68,20.68,20.66,20.67,18860.0,18.1927,18.1927,18.1751,18.1839,18860.0
2015-07-13 12:30:00,20.68,20.68,20.65,20.68,63349.0,18.1927,18.1927,18.1663,18.1927,63349.0
2015-07-13 12:40:00,20.68,20.69,20.66,20.67,32023.0,18.1927,18.2015,18.1751,18.1839,32023.0
2015-07-13 12:50:00,20.68,20.68,20.65,20.65,40231.0,18.1927,18.1927,18.1663,18.1663,40231.0
2015-07-13 13:00:00,20.65,20.7,20.65,20.69,53099.0,18.1663,18.2103,18.1663,18.2015,53099.0
2015-07-13 13:10:00,20.69,20.7,20.68,20.69,34835.0,18.2015,18.2103,18.1927,18.2015,34835.0
2015-07-13 13:20:00,20.68,20.72,20.68,20.69,80239.0,18.1927,18.2278,18.1927,18.2015,80239.0
2015-07-13 13:30:00,20.69,20.71,20.69,20.71,16701.0,18.2015,18.219,18.2015,18.219,16701.0
2015-07-13 13:40:00,20.71,20.71,20.65,20.66,102226.0,18.219,18.219,18.1663,18.1751,102226.0
2015-07-13 13:50:00,20.67,20.67,20.64,20.67,97098.0,18.1839,18.1839,18.1575,18.1839,97098.0
2015-07-13 14:00:00,20.66,20.69,20.66,20.69,42769.0,18.1751,18.2015,18.1751,18.2015,42769.0
2015-07-13 14:10:00,20.69,20.7,20.67,20.67,52653.0,18.2015,18.2103,18.1839,18.1839,52653.0
2015-07-13 14:20:00,20.68,20.68,20.65,20.66,72690.0,18.1927,18.1927,18.1663,18.1751,72690.0
2015-07-13 14:30:00,20.66,20.67,20.65,20.67,23821.0,18.1751,18.1839,18.1663,18.1839,23821.0
2015-07-13 14:40:00,20.67,20.69,20.66,20.68,47618.0,18.1839,18.2015,18.1751,18.1927,47618.0
2015-07-13 14:50:00,20.68,20.72,20.68,20.71,60624.0,18.1927,18.2278,18.1927,18.219,60624.0
2015-07-13 15:00:00,20.71,20.72,20.69,20.7,37638.0,18.219,18.2278,18.2015,18.2103,37638.0
2015-07-13 15:10:00,20.7,20.71,20.69,20.71,63740.0,18.2103,18.219,18.2015,18.219,63740.0
2015-07-13 15:20:00,20.71,20.74,20.7,20.73,95411.0,18.219,18.2454,18.2103,18.2366,95411.0
2015-07-13 15:30:00,20.72,20.74,20.71,20.74,112248.0,18.2278,18.2454,18.219,18.2454,112248.0
2015-07-13 15:40:00,20.73,20.77,20.73,20.75,197283.0,18.2366,18.2718,18.2366,18.2542,197283.0
2015-07-13 15:50:00,20.76,20.77,20.74,20.75,266945.0,18.263,18.2718,18.2454,18.2542,266945.0
2015-07-14 09:30:00,20.81,20.84,20.73,20.83,107749.0,18.307,18.3334,18.2366,18.3246,107749.0
2015-07-14 09:40:00,20.83,20.83,20.77,20.83,56596.0,18.3246,18.3246,18.2718,18.3246,56596.0
2015-07-14 09:50:00,20.82,20.83,20.75,20.77,29214.0,18.3158,18.3246,18.2542,18.2718,29214.0
2015-07-14 10:00:00,20.77,20.78,20.75,20.77,37895.0,18.2718,18.2806,18.2542,18.2718,37895.0
2015-07-14 10:10:00,20.76,20.78,20.74,20.76,32465.0,18.263,18.2806,18.2454,18.263,32465.0
2015-07-14 10:20:00,20.76,20.8,20.73,20.8,35265.0,18.263,18.2982,18.2366,18.2982,35265.0
2015-07-14 10:30:00,20.8,20.82,20.78,20.79,47155.0,18.2982,18.3158,18.2806,18.2894,47155.0
2015-07-14 10:40:00,20.79,20.81,20.78,20.79,37002.0,18.2894,18.307,18.2806,18.2894,37002.0
2015-07-14 10:50:00,20.79,20.85,20.78,20.84,64832.0,18.2894,18.3422,18.2806,18.3334,64832.0
2015-07-14 11:00:00,20.84,20.89,20.83,20.89,50013.0,18.3334,18.3774,18.3246,18.3774,50013.0
2015-07-14 11:10:00,20.89,20.92,20.88,20.92,31255.0,18.3774,18.4038,18.3686,18.4038,31255.0
2015-07-14 11:20:00,20.92,20.93,20.89,20.92,50757.0,18.4038,18.4126,18.3774,18.4038,50757.0
2015-07-14 11:30:00,20.92,20.94,20.9,20.9,51886.0,18.4038,18.4214,18.3862,18.3862,51886.0
2015-07-14 11:40:00,20.9,20.91,20.88,20.89,15453.0,18.3862,18.395,18.3686,18.3774,15453.0
2015-07-14 11:50:00,20.88,20.91,20.88,20.89,25367.0,18.3686,18.395,18.3686,18.3774,25367.0
2015-07-14 12:00:00,20.89,20.92,20.88,20.89,91623.0,18.3774,18.4038,18.3686,18.3774,91623.0
2015-07-14 12:10:00,20.89,20.89,20.86,20.86,18947.0,18.3774,18.3774,18.351,18.351,18947.0
2015-07-14 12:20:00,20.86,20.87,20.84,20.86,24904.0,18.351,18.3598,18.3334,18.351,24904.0
2015-07-14 12:30:00,20.86,20.87,20.85,20.86,24404.0,18.351,18.3598,18.3422,18.351,24404.0
2015-07-14 12:40:00,20.87,20.87,20.84,20.85,21620.0,18.3598,18.3598,18.3334,18.3422,21620.0
2015-07-14 12:50:00,20.86,20.88,20.84,20.87,28606.0,18.351,18.3686,18.3334,18.3598,28606.0
2015-07-14 13:00:00,20.88,20.89,20.87,20.89,14930.0,18.3686,18.3774,18.3598,18.3774,14930.0
2015-07-14 13:10:00,20.89,20.9,20.86,20.86,26783.0,18.3774,18.3862,18.351,18.351,26783.0
2015-07-14 13:20:00,20.87,20.88,20.86,20.87,20410.0,18.3598,18.3686,18.351,18.3598,20410.0
2015-07-14 13:30:00,20.86,20.87,20.85,20.86,17004.0,18.351,18.3598,18.3422,18.351,17004.0
2015-07-14 13:40:00,20.85,20.86,20.85,20.86,12913.0,18.3422,18.351,18.3422,18.351,12913.0
2015-07-14 13:50:00,20.86,20.86,20.84,20.85,12193.0,18.351,18.351,18.3334,18.3422,12193.0
2015-07-14 14:00:00,20.85,20.86,20.84,20.86,37149.0,18.3422,18.351,18.3334,18.351,37149.0
2015-07-14 14:10:00,20.86,20.87,20.84,20.86,58368.0,18.351,18.3598,18.3334,18.351,58368.0
2015-07-14 14:20:00,20.86,20.89,20.86,20.88,75520.0,18.351,18.3774,18.351,18.3686,75520.0
2015-07-14 14:30:00,20.88,20.92,20.87,20.92,41981.0,18.3686,18.4038,18.3598,18.4038,41981.0
2015-07-14 14:40:00,20.92,20.92,20.9,20.9,17425.0,18.4038,18.4038,18.3862,18.3862,17425.0
2015-07-14 14:50:00,20.9,20.91,20.89,20.89,32311.0,18.3862,18.395,18.3774,18.3774,32311.0
2015-07-14 15:00:00,20.89,20.9,20.88,20.88,50985.0,18.3774,18.3862,18.3686,18.3686,50985.0
2015-07-14 15:10:00,20.88,20.91,20.88,20.91,82679.0,18.3686,18.395,18.3686,18.395,82679.0
2015-07-14 15:20:00,20.91,20.91,20.89,20.89,31663.0,18.395,18.395,18.3774,18.3774,31663.0
2015-07-14 15:30:00,20.9,20.9,20.89,20.89,64137.0,18.3862,18.3862,18.3774,18.3774,64137.0
2015-07-14 15:40:00,20.89,20.9,20.87,20.89,227294.0,18.3774,18.3862,18.3598,18.3774,227294.0
2015-07-14 15:50:00,20.89,20.9,20.88,20.89,291811.0,18.3774,18.3862,18.3686,18.3774,291811.0
2015-07-15 09:30:00,20.89,20.9,20.75,20.8,94589.0,18.3774,18.3862,18.2542,18.2982,94589.0
2015-07-15 09:40:00,20.8,20.8,20.71,20.71,36763.0,18.2982,18.2982,18.219,18.219,36763.0
2015-07-15 09:50:00,20.71,20.77,20.68,20.75,49424.0,18.219,18.2718,18.1927,18.2542,49424.0
2015-07-15 10:00:00,20.74,20.75,20.67,20.69,60930.0,18.2454,18.2542,18.1839,18.2015,60930.0
2015-07-15 10:10:00,20.69,20.69,20.63,20.64,64367.0,18.2015,18.2015,18.1487,18.1575,64367.0
2015-07-15 10:20:00,20.64,20.66,20.6,20.65,38017.0,18.1575,18.1751,18.1223,18.1663,38017.0
2015-07-15 10:30:00,20.65,20.67,20.62,20.67,33691.0,18.1663,18.1839,18.1399,18.1839,33691.0
2015-07-15 10:40:00,20.67,20.67,20.61,20.63,29912.0,18.1839,18.1839,18.1311,18.1487,29912.0
2015-07-15 10:50:00,20.62,20.69,20.62,20.69,41091.0,18.1399,18.2015,18.1399,18.2015,41091.0
2015-07-15 11:00:00,20.69,20.69,20.63,20.66,30138.0,18.2015,18.2015,18.1487,18.1751,30138.0
2015-07-15 11:10:00,20.66,20.75,20.65,20.73,69254.0,18.1751,18.2542,18.1663,18.2366,69254.0
2015-07-15 11:20:00,20.74,20.76,20.7,20.71,61139.0,18.2454,18.263,18.2103,18.219,61139.0
2015-07-15 11:30:00,20.71,20.78,20.7,20.77,57607.0,18.219,18.2806,18.2103,18.2718,57607.0
2015-07-15 11:40:00,20.77,20.77,20.73,20.73,37545.0,18.2718,18.2718,18.2366,18.2366,37545.0
2015-07-15 11:50:00,20.73,20.76,20.72,20.74,53310.0,18.2366,18.263,18.2278,18.2454,53310.0
2015-07-15 12:00:00,20.73,20.76,20.73,20.74,68432.0,18.2366,18.263,18.2366,18.2454,68432.0
2015-07-15 12:10:00,20.74,20.74,20.68,20.69,117515.0,18.2454,18.2454,18.1927,18.2015,117515.0
2015-07-15 12:20:00,20.7,20.71,20.69,20.71,18533.0,18.2103,18.219,18.2015,18.219,18533.0
2015-07-15 12:30:00,20.7,20.71,20.68,20.69,25665.0,18.2103,18.219,18.1927,18.2015,25665.0
2015-07-15 12:40:00,20.69,20.73,20.69,20.71,23802.0,18.2015,18.2366,18.2015,18.219,23802.0
2015-07-15 12:50:00,20.71,20.71,20.68,20.7,37653.0,18.219,18.219,18.1927,18.2103,37653.0
2015-07-15 13:00:00,20.7,20.7,20.67,20.67,46639.0,18.2103,18.2103,18.1839,18.1839,46639.0
2015-07-15 13:10:00,20.67,20.68,20.64,20.64,105902.0,18.1839,18.1927,18.1575,18.1575,105902.0
2015-07-15 13:20:00,20.66,20.66,20.64,20.65,20762.0,18.1751,18.1751,18.1575,18.1663,20762.0
2015-07-15 13:30:00,20.65,20.67,20.64,20.66,59942.0,18.1663,18.1839,18.1575,18.1751,59942.0
2015-07-15 13:40:00,20.65,20.66,20.64,20.66,44480.0,18.1663,18.1751,18.1575,18.1751,44480.0
2015-07-15 13:50:00,20.65,20.66,20.64,20.65,36058.0,18.1663,18.1751,18.1575,18.1663,36058.0
2015-07-15 14:00:00,20.66,20.66,20.64,20.65,56419.0,18.1751,18.1751,18.1575,18.1663,56419.0
2015-07-15 14:10:00,20.65,20.65,20.64,20.65,190657.0,18.1663,18.1663,18.1575,18.1663,190657.0
2015-07-15 14:20:00,20.65,20.65,20.61,20.61,59587.0,18.1663,18.1663,18.1311,18.1311,59587.0
2015-07-15 14:30:00,20.61,20.62,20.55,20.55,82762.0,18.1311,18.1399,18.0783,18.0783,82762.0
2015-07-15 14:40:00,20.55,20.56,20.48,20.48,141793.0,18.0783,18.0871,18.0167,18.0167,141793.0
2015-07-15 14:50:00,20.48,20.51,20.38,20.44,374463.0,18.0167,18.0431,17.9287,17.9815,374463.0
2015-07-15 15:00:00,20.43,20.47,20.4,20.46,159190.0,17.9727,18.0079,17.9463,17.9991,159190.0
2015-07-15 15:10:00,20.46,20.48,20.45,20.48,65129.0,17.9991,18.0167,17.9903,18.0167,65129.0
2015-07-15 15:20:00,20.48,20.49,20.43,20.48,142190.0,18.0167,18.0255,17.9727,18.0167,142190.0
2015-07-15 15:30:00,20.48,20.51,20.47,20.47,235026.0,18.0167,18.0431,18.0079,18.0079,235026.0
2015-07-15 15:40:00,20.47,20.48,20.45,20.47,273800.0,18.0079,18.0167,17.9903,18.0079,273800.0
2015-07-15 15:50:00,20.47,20.49,20.47,20.49,555915.0,18.0079,18.0255,18.0079,18.0255,555915.0
2015-07-16 09:30:00,20.61,20.68,20.41,20.44,96079.0,18.1311,18.1927,17.9551,17.9815,96079.0
2015-07-16 09:40:00,20.44,20.52,20.43,20.48,94271.0,17.9815,18.0519,17.9727,18.0167,94271.0
2015-07-16 09:50:00,20.48,20.5,20.43,20.47,68614.0,18.0167,18.0343,17.9727,18.0079,68614.0
2015-07-16 10:00:00,20.48,20.52,20.45,20.46,79946.0,18.0167,18.0519,17.9903,17.9991,79946.0
2015-07-16 10:10:00,20.46,20.46,20.32,20.32,108386.0,17.9991,17.9991,17.876,17.876,108386.0
2015-07-16 10:20:00,20.33,20.38,20.31,20.38,54582.0,17.8848,17.9287,17.8672,17.9287,54582.0
2015-07-16 10:30:00,20.38,20.38,20.3,20.34,44665.0,17.9287,17.9287,17.8584,17.8936,44665.0
2015-07-16 10:40:00,20.34,20.44,20.33,20.44,77198.0,17.8936,17.9815,17.8848,17.9815,77198.0
2015-07-16 10:50:00,20.44,20.52,20.43,20.47,78103.0,17.9815,18.0519,17.9727,18.0079,78103.0
2015-07-16 11:00:00,20.48,20.51,20.44,20.5,121922.0,18.0167,18.0431,17.9815,18.0343,121922.0
2015-07-16 11:10:00,20.51,20.51,20.48,20.5,66162.0,18.0431,18.0431,18.0167,18.0343,66162.0
2015-07-16 11:20:00,20.5,20.55,20.5,20.53,46809.0,18.0343,18.0783,18.0343,18.0607,46809.0
2015-07-16 11:30:00,20.52,20.55,20.51,20.54,179801.0,18.0519,18.0783,18.0431,18.0695,179801.0
2015-07-16 11:40:00,20.54,20.59,20.53,20.55,78294.0,18.0695,18.1135,18.0607,18.0783,78294.0
2015-07-16 11:50:00,20.55,20.55,20.53,20.55,18579.0,18.0783,18.0783,18.0607,18.0783,18579.0
2015-07-16 12:00:00,20.55,20.58,20.54,20.57,46267.0,18.0783,18.1047,18.0695,18.0959,46267.0
2015-07-16 12:10:00,20.56,20.57,20.55,20.57,37221.0,18.0871,18.0959,18.0783,18.0959,37221.0
2015-07-16 12:20:00,20.57,20.58,20.52,20.54,41479.0,18.0959,18.1047,18.0519,18.0695,41479.0
2015-07-16 12:30:00,20.54,20.56,20.51,20.52,125428.0,18.0695,18.0871,18.0431,18.0519,125428.0
2015-07-16 12:40:00,20.52,20.55,20.51,20.53,86258.0,18.0519,18.0783,18.0431,18.0607,86258.0
2015-07-16 12:50:00,20.53,20.55,20.51,20.54,50673.0,18.0607,18.0783,18.0431,18.0695,50673.0
2015-07-16 13:00:00,20.55,20.55,20.53,20.55,28485.0,18.0783,18.0783,18.0607,18.0783,28485.0
2015-07-16 13:10:00,20.55,20.55,20.53,20.54,36904.0,18.0783,18.0783,18.0607,18.0695,36904.0
2015-07-16 13:20:00,20.54,20.57,20.53,20.55,49965.0,18.0695,18.0959,18.0607,18.0783,49965.0
2015-07-16 13:30:00,20.56,20.59,20.55,20.59,31503.0,18.0871,18.1135,18.0783,18.1135,31503.0
2015-07-16 13:40:00,20.59,20.62,20.58,20.62,66016.0,18.1135,18.1399,18.1047,18.1399,66016.0
2015-07-16 13:50:00,20.61,20.62,20.56,20.56,39030.0,18.1311,18.1399,18.0871,18.0871,39030.0
2015-07-16 14:00:00,20.56,20.6,20.56,20.59,56711.0,18.0871,18.1223,18.0871,18.1135,56711.0
2015-07-16 14:10:00,20.6,20.61,20.58,20.6,26025.0,18.1223,18.1311,18.1047,18.1223,26025.0
2015-07-16 14:20:00,20.6,20.61,20.56,20.56,46221.0,18.1223,18.1311,18.0871,18.0871,46221.0
2015-07-16 14:30:00,20.56,20.6,20.56,20.59,35229.0,18.0871,18.1223,18.0871,18.1135,35229.0
2015-07-16 14:40:00,20.59,20.6,20.57,20.57,141068.0,18.1135,18.1223,18.0959,18.0959,141068.0
2015-07-16 14:50:00,20.57,20.58,20.52,20.54,88677.0,18.0959,18.1047,18.0519,18.0695,88677.0
2015-07-16 15:00:00,20.54,20.55,20.52,20.53,71573.0,18.0695,18.0783,18.0519,18.0607,71573.0
2015-07-16 15:10:00,20.53,20.53,20.5,20.51,117212.0,18.0607,18.0607,18.0343,18.0431,117212.0
2015-07-16 15:20:00,20.51,20.53,20.49,20.53,171468.0,18.0431,18.0607,18.0255,18.0607,171468.0
2015-07-16 15:30:00,20.53,20.55,20.52,20.55,230527.0,18.0607,18.0783,18.0519,18.0783,230527.0
2015-07-16 15:40:00,20.55,20.55,20.49,20.51,439229.0,18.0783,18.0783,18.0255,18.0431,439229.0
2015-07-16 15:50:00,20.51,20.51,20.48,20.49,430388.0,18.0431,18.0431,18.0167,18.0255,430388.0
2015-07-17 09:30:00,20.55,20.57,20.37,20.39,211580.0,18.0783,18.0959,17.9199,17.9375,211580.0
2015-07-17 09:40:00,20.39,20.39,20.35,20.36,140567.0,17.9375,17.9375,17.9023,17.9111,140567.0
2015-07-17 09:50:00,20.37,20.39,20.33,20.33,110423.0,17.9199,17.9375,17.8848,17.8848,110423.0
2015-07-17 10:00:00,20.34,20.34,20.24,20.25,184007.0,17.8936,17.8936,17.8056,17.8144,184007.0
2015-07-17 10:10:00,20.25,20.26,20.12,20.19,673916.0,17.8144,17.8232,17.7,17.7616,673916.0
2015-07-17 10:20:00,20.2,20.2,20.17,20.19,79173.0,17.7704,17.7704,17.744,17.7616,79173.0
2015-07-17 10:30:00,20.19,20.2,20.17,20.2,79426.0,17.7616,17.7704,17.744,17.7704,79426.0
2015-07-17 10:40:00,20.2,20.2,20.17,20.17,42100.0,17.7704,17.7704,17.744,17.744,42100.0
2015-07-17 10:50:00,20.17,20.17,20.14,20.15,197649.0,17.744,17.744,17.7176,17.7264,197649.0
2015-07-17 11:00:00,20.15,20.16,20.11,20.12,66667.0,17.7264,17.7352,17.6912,17.7,66667.0
2015-07-17 11:10:00,20.12,20.13,20.08,20.09,112872.0,17.7,17.7088,17.6648,17.6736,112872.0
2015-07-17 11:20:00,20.09,20.13,20.07,20.11,249319.0,17.6736,17.7088,17.656,17.6912,249319.0
2015-07-17 11:30:00,20.11,20.17,20.1,20.14,127587.0,17.6912,17.744,17.6824,17.7176,127587.0
2015-07-17 11:40:00,20.13,20.15,20.13,20.14,130266.0,17.7088,17.7264,17.7088,17.7176,130266.0
2015-07-17 11:50:00,20.14,20.15,20.13,20.14,32127.0,17.7176,17.7264,17.7088,17.7176,32127.0
2015-07-17 12:00:00,20.14,20.14,20.1,20.11,111450.0,17.7176,17.7176,17.6824,17.6912,111450.0
2015-07-17 12:10:00,20.11,20.12,20.09,20.12,243112.0,17.6912,17.7,17.6736,17.7,243112.0
2015-07-17 12:20:00,20.12,20.12,20.06,20.07,171183.0,17.7,17.7,17.6472,17.656,171183.0
2015-07-17 12:30:00,20.07,20.07,20.04,20.05,78827.0,17.656,17.656,17.6296,17.6384,78827.0
2015-07-17 12:40:00,20.05,20.06,20.03,20.04,92806.0,17.6384,17.6472,17.6208,17.6296,92806.0
2015-07-17 12:50:00,20.04,20.06,20.03,20.04,94636.0,17.6296,17.6472,17.6208,17.6296,94636.0
2015-07-17 13:00:00,20.04,20.05,20.02,20.04,167864.0,17.6296,17.6384,17.612,17.6296,167864.0
2015-07-17 13:10:00,20.03,20.04,19.98,19.99,220808.0,17.6208,17.6296,17.5769,17.5856,220808.0
2015-07-17 13:20:00,19.98,20.02,19.98,20.02,87915.0,17.5769,17.612,17.5769,17.612,87915.0
2015-07-17 13:30:00,20.02,20.05,19.99,20.05,127309.0,17.612,17.6384,17.5856,17.6384,127309.0
2015-07-17 13:40:00,20.05,20.11,20.04,20.1,602283.0,17.6384,17.6912,17.6296,17.6824,602283.0
2015-07-17 13:50:00,20.1,20.13,20.09,20.12,142458.0,17.6824,17.7088,17.6736,17.7,142458.0
2015-07-17 14:00:00,20.12,20.18,20.11,20.18,112134.0,17.7,17.7528,17.6912,17.7528,112134.0
2015-07-17 14:10:00,20.18,20.19,20.15,20.19,113225.0,17.7528,17.7616,17.7264,17.7616,113225.0
2015-07-17 14:20:00,20.19,20.2,20.18,20.2,158330.0,17.7616,17.7704,17.7528,17.7704,158330.0
2015-07-17 14:30:00,20.2,20.2,20.15,20.18,227251.0,17.7704,17.7704,17.7264,17.7528,227251.0
2015-07-17 14:40:00,20.18,20.19,20.17,20.19,64339.0,17.7528,17.7616,17.744,17.7616,64339.0
2015-07-17 14:50:00,20.19,20.2,20.16,20.18,107609.0,17.7616,17.7704,17.7352,17.7528,107609.0
2015-07-17 15:00:00,20.17,20.17,20.15,20.16,90614.0,17.744,17.744,17.7264,17.7352,90614.0
2015-07-17 15:10:00,20.16,20.18,20.15,20.18,71015.0,17.7352,17.7528,17.7264,17.7528,71015.0
2015-07-17 15:20:00,20.17,20.19,20.14,20.16,303587.0,17.744,17.7616,17.7176,17.7352,303587.0
2015-07-17 15:30:00,20.16,20.17,20.15,20.15,204715.0,17.7352,17.744,17.7264,17.7264,204715.0
2015-07-17 15:40:00,20.15,20.15,20.09,20.14,389387.0,17.7264,17.7264,17.6736,17.7176,389387.0
2015-07-17 15:50:00,20.14,20.15,20.09,20.1,1046112.0,17.7176,17.7264,17.6736,17.6824,1046112.0
2015-07-20 09:30:00,20.12,20.14,19.91,19.97,257557.0,17.7,17.7176,17.5153,17.5681,257557.0
2015-07-20 09:40:00,19.97,20.0,19.93,19.97,79535.0,17.5681,17.5944,17.5329,17.5681,79535.0
2015-07-20 09:50:00,19.97,19.98,19.9,19.91,96286.0,17.5681,17.5769,17.5065,17.5153,96286.0
2015-07-20 10:00:00,19.92,19.94,19.87,19.88,101549.0,17.5241,17.5417,17.4801,17.4889,101549.0
2015-07-20 10:10:00,19.89,19.91,19.81,19.82,105525.0,17.4977,17.5153,17.4273,17.4361,105525.0
2015-07-20 10:20:00,19.82,19.82,19.79,19.81,59646.0,17.4361,17.4361,17.4097,17.4273,59646.0
2015-07-20 10:30:00,19.81,19.85,19.79,19.81,77996.0,17.4273,17.4625,17.4097,17.4273,77996.0
2015-07-20 10:40:00,19.81,19.81,19.76,19.79,79696.0,17.4273,17.4273,17.3833,17.4097,79696.0
2015-07-20 10:50:00,19.79,19.83,19.77,19.8,93987.0,17.4097,17.4449,17.3921,17.4185,93987.0
2015-07-20 11:00:00,19.81,19.87,19.79,19.81,205352.0,17.4273,17.4801,17.4097,17.4273,205352.0
2015-07-20 11:10:00,19.81,19.81,19.78,19.8,93289.0,17.4273,17.4273,17.4009,17.4185,93289.0
2015-07-20 11:20:00,19.8,19.83,19.77,19.8,89609.0,17.4185,17.4449,17.3921,17.4185,89609.0
2015-07-20 11:30:00,19.81,19.82,19.78,19.8,55753.0,17.4273,17.4361,17.4009,17.4185,55753.0
2015-07-20 11:40:00,19.8,19.8,19.74,19.75,160999.0,17.4185,17.4185,17.3657,17.3745,160999.0
2015-07-20 11:50:00,19.75,19.77,19.74,19.77,75572.0,17.3745,17.3921,17.3657,17.3921,75572.0
2015-07-20 12:00:00,19.77,19.79,19.76,19.76,81783.0,17.3921,17.4097,17.3833,17.3833,81783.0
2015-07-20 12:10:00,19.77,19.78,19.74,19.77,131240.0,17.3921,17.4009,17.3657,17.3921,131240.0
2015-07-20 12:20:00,19.77,19.78,19.72,19.72,158277.0,17.3921,17.4009,17.3481,17.3481,158277.0
2015-07-20 12:30:00,19.73,19.8,19.72,19.8,83247.0,17.3569,17.4185,17.3481,17.4185,83247.0
2015-07-20 12:40:00,19.8,19.84,19.79,19.79,79261.0,17.4185,17.4537,17.4097,17.4097,79261.0
2015-07-20 12:50:00,19.8,19.82,19.78,19.79,61131.0,17.4185,17.4361,17.4009,17.4097,61131.0
2015-07-20 13:00:00,19.79,19.8,19.78,19.78,43686.0,17.4097,17.4185,17.4009,17.4009,43686.0
2015-07-20 13:10:00,19.79,19.81,19.76,19.8,181878.0,17.4097,17.4273,17.3833,17.4185,181878.0
2015-07-20 13:20:00,19.8,19.86,19.8,19.85,162836.0,17.4185,17.4713,17.4185,17.4625,162836.0
2015-07-20 13:30:00,19.85,19.87,19.84,19.87,108092.0,17.4625,17.4801,17.4537,17.4801,108092.0
2015-07-20 13:40:00,19.87,19.89,19.85,19.87,91673.0,17.4801,17.4977,17.4625,17.4801,91673.0
2015-07-20 13:50:00,19.87,19.88,19.84,19.85,144596.0,17.4801,17.4889,17.4537,17.4625,144596.0
2015-07-20 14:00:00,19.85,19.85,19.82,19.84,105245.0,17.4625,17.4625,17.4361,17.4537,105245.0
2015-07-20 14:10:00,19.85,19.85,19.79,19.81,169000.0,17.4625,17.4625,17.4097,17.4273,169000.0
2015-07-20 14:20:00,19.81,19.89,19.8,19.89,55011.0,17.4273,17.4977,17.4185,17.4977,55011.0
2015-07-20 14:30:00,19.89,19.89,19.83,19.85,65330.0,17.4977,17.4977,17.4449,17.4625,65330.0
2015-07-20 14:40:00,19.85,19.86,19.79,19.79,117181.0,17.4625,17.4713,17.4097,17.4097,117181.0
2015-07-20 14:50:00,19.79,19.8,19.77,19.77,123942.0,17.4097,17.4185,17.3921,17.3921,123942.0
2015-07-20 15:00:00,19.77,19.78,19.75,19.77,166204.0,17.3921,17.4009,17.3745,17.3921,166204.0
2015-07-20 15:10:00,19.77,19.77,19.74,19.74,116193.0,17.3921,17.3921,17.3657,17.3657,116193.0
2015-07-20 15:20:00,19.74,19.78,19.74,19.78,168485.0,17.3657,17.4009,17.3657,17.4009,168485.0
2015-07-20 15:30:00,19.77,19.78,19.72,19.73,279016.0,17.3921,17.4009,17.3481,17.3569,279016.0
2015-07-20 15:40:00,19.73,19.76,19.69,19.73,331816.0,17.3569,17.3833,17.3217,17.3569,331816.0
2015-07-20 15:50:00,19.73,19.74,19.7,19.72,612635.0,17.3569,17.3657,17.3305,17.3481,612635.0
2015-07-21 09:30:00,19.75,19.8,19.73,19.8,200190.0,17.3745,17.4185,17.3569,17.4185,200190.0
2015-07-21 09:40:00,19.8,19.83,19.78,19.82,155945.0,17.4185,17.4449,17.4009,17.4361,155945.0
2015-07-21 09:50:00,19.83,19.95,19.83,19.95,88684.0,17.4449,17.5505,17.4449,17.5505,88684.0
2015-07-21 10:00:00,19.95,20.0,19.93,19.93,132099.0,17.5505,17.5944,17.5329,17.5329,132099.0
2015-07-21 10:10:00,19.92,19.95,19.9,19.94,58364.0,17.5241,17.5505,17.5065,17.5417,58364.0
2015-07-21 10:20:00,19.95,20.0,19.94,19.98,129999.0,17.5505,17.5944,17.5417,17.5769,129999.0
2015-07-21 10:30:00,19.98,19.98,19.9,19.93,163175.0,17.5769,17.5769,17.5065,17.5329,163175.0
2015-07-21 10:40:00,19.92,19.93,19.85,19.86,75590.0,17.5241,17.5329,17.4625,17.4713,75590.0
2015-07-21 10:50:00,19.86,19.86,19.74,19.74,76906.0,17.4713,17.4713,17.3657,17.3657,76906.0
2015-07-21 11:00:00,19.74,19.78,19.7,19.76,86979.0,17.3657,17.4009,17.3305,17.3833,86979.0
2015-07-21 11:10:00,19.77,19.78,19.66,19.68,99332.0,17.3921,17.4009,17.2953,17.3129,99332.0
2015-07-21 11:20:00,19.69,19.76,19.67,19.75,66120.0,17.3217,17.3833,17.3041,17.3745,66120.0
2015-07-21 11:30:00,19.75,19.75,19.69,19.73,77202.0,17.3745,17.3745,17.3217,17.3569,77202.0
2015-07-21 11:40:00,19.73,19.73,19.7,19.71,69035.0,17.3569,17.3569,17.3305,17.3393,69035.0
2015-07-21 11:50:00,19.71,19.73,19.69,19.73,54094.0,17.3393,17.3569,17.3217,17.3569,54094.0
2015-07-21 12:00:00,19.73,19.74,19.71,19.72,62724.0,17.3569,17.3657,17.3393,17.3481,62724.0
2015-07-21 12:10:00,19.72,19.73,19.68,19.68,54606.0,17.3481,17.3569,17.3129,17.3129,54606.0
2015-07-21 12:20:00,19.69,19.7,19.67,19.68,110305.0,17.3217,17.3305,17.3041,17.3129,110305.0
2015-07-21 12:30:00,19.69,19.7,19.66,19.67,138093.0,17.3217,17.3305,17.2953,17.3041,138093.0
2015-07-21 12:40:00,19.67,19.67,19.65,19.67,81919.0,17.3041,17.3041,17.2865,17.3041,81919.0
2015-07-21 12:50:00,19.67,19.68,19.64,19.67,120667.0,17.3041,17.3129,17.2777,17.3041,120667.0
2015-07-21 13:00:00,19.67,19.67,19.63,19.64,77850.0,17.3041,17.3041,17.2689,17.2777,77850.0
2015-07-21 13:10:00,19.65,19.65,19.64,19.65,100639.0,17.2865,17.2865,17.2777,17.2865,100639.0
2015-07-21 13:20:00,19.65,19.66,19.62,19.66,95202.0,17.2865,17.2953,17.2602,17.2953,95202.0
2015-07-21 13:30:00,19.66,19.66,19.62,19.64,78112.0,17.2953,17.2953,17.2602,17.2777,78112.0
2015-07-21 13:40:00,19.64,19.65,19.61,19.62,168048.0,17.2777,17.2865,17.2514,17.2602,168048.0
2015-07-21 13:50:00,19.62,19.66,19.61,19.66,150107.0,17.2602,17.2953,17.2514,17.2953,150107.0
2015-07-21 14:00:00,19.65,19.7,19.64,19.7,96999.0,17.2865,17.3305,17.2777,17.3305,96999.0
2015-07-21 14:10:00,19.7,19.71,19.66,19.66,138560.0,17.3305,17.3393,17.2953,17.2953,138560.0
2015-07-21 14:20:00,19.67,19.7,19.65,19.7,70501.0,17.3041,17.3305,17.2865,17.3305,70501.0
2015-07-21 14:30:00,19.7,19.7,19.66,19.66,85949.0,17.3305,17.3305,17.2953,17.2953,85949.0
2015-07-21 14:40:00,19.66,19.67,19.65,19.65,57826.0,17.2953,17.3041,17.2865,17.2865,57826.0
2015-07-21 14:50:00,19.65,19.65,19.62,19.64,138545.0,17.2865,17.2865,17.2602,17.2777,138545.0
2015-07-21 15:00:00,19.64,19.65,19.61,19.64,203608.0,17.2777,17.2865,17.2514,17.2777,203608.0
2015-07-21 15:10:00,19.64,19.65,19.61,19.62,199389.0,17.2777,17.2865,17.2514,17.2602,199389.0
2015-07-21 15:20:00,19.62,19.65,19.62,19.64,146374.0,17.2602,17.2865,17.2602,17.2777,146374.0
2015-07-21 15:30:00,19.64,19.69,19.64,19.68,193834.0,17.2777,17.3217,17.2777,17.3129,193834.0
2015-07-21 15:40:00,19.68,19.72,19.67,19.72,303392.0,17.3129,17.3481,17.3041,17.3481,303392.0
2015-07-21 15:50:00,19.72,19.73,19.68,19.68,479735.0,17.3481,17.3569,17.3129,17.3129,479735.0
2015-07-22 09:30:00,19.67,19.87,19.66,19.82,243453.0,17.3041,17.4801,17.2953,17.4361,243453.0
2015-07-22 09:40:00,19.83,20.02,19.83,20.02,166689.0,17.4449,17.612,17.4449,17.612,166689.0
2015-07-22 09:50:00,20.02,20.15,20.01,20.13,260592.0,17.612,17.7264,17.6032,17.7088,260592.0
2015-07-22 10:00:00,20.13,20.15,20.02,20.1,235147.0,17.7088,17.7264,17.612,17.6824,235147.0
2015-07-22 10:10:00,20.09,20.15,20.09,20.14,247958.0,17.6736,17.7264,17.6736,17.7176,247958.0
2015-07-22 10:20:00,20.13,20.14,20.09,20.1,302550.0,17.7088,17.7176,17.6736,17.6824,302550.0
2015-07-22 10:30:00,20.1,20.12,20.07,20.09,214649.0,17.6824,17.7,17.656,17.6736,214649.0
2015-07-22 10:40:00,20.08,20.1,20.06,20.07,161813.0,17.6648,17.6824,17.6472,17.656,161813.0
2015-07-22 10:50:00,20.07,20.07,20.0,20.0,232754.0,17.656,17.656,17.5944,17.5944,232754.0
2015-07-22 11:00:00,20.01,20.03,19.99,20.03,115754.0,17.6032,17.6208,17.5856,17.6208,115754.0
2015-07-22 11:10:00,20.02,20.05,19.99,20.0,153957.0,17.612,17.6384,17.5856,17.5944,153957.0
2015-07-22 11:20:00,19.99,20.0,19.92,19.94,91742.0,17.5856,17.5944,17.5241,17.5417,91742.0
2015-07-22 11:30:00,19.94,20.0,19.94,19.98,103520.0,17.5417,17.5944,17.5417,17.5769,103520.0
2015-07-22 11:40:00,19.99,20.01,19.98,19.98,89199.0,17.5856,17.6032,17.5769,17.5769,89199.0
2015-07-22 11:50:00,19.98,20.01,19.96,20.0,108502.0,17.5769,17.6032,17.5593,17.5944,108502.0
2015-07-22 12:00:00,20.0,20.07,20.0,20.04,90759.0,17.5944,17.656,17.5944,17.6296,90759.0
2015-07-22 12:10:00,20.05,20.09,20.01,20.01,72163.0,17.6384,17.6736,17.6032,17.6032,72163.0
2015-07-22 12:20:00,20.01,20.06,20.01,20.01,66881.0,17.6032,17.6472,17.6032,17.6032,66881.0
2015-07-22 12:30:00,20.02,20.03,19.99,20.0,104226.0,17.612,17.6208,17.5856,17.5944,104226.0
2015-07-22 12:40:00,20.0,20.01,19.99,20.0,87146.0,17.5944,17.6032,17.5856,17.5944,87146.0
2015-07-22 12:50:00,19.99,20.08,19.99,20.07,53228.0,17.5856,17.6648,17.5856,17.656,53228.0
2015-07-22 13:00:00,20.08,20.13,20.07,20.12,83969.0,17.6648,17.7088,17.656,17.7,83969.0
2015-07-22 13:10:00,20.11,20.18,20.11,20.16,280464.0,17.6912,17.7528,17.6912,17.7352,280464.0
2015-07-22 13:20:00,20.17,20.19,20.15,20.17,66110.0,17.744,17.7616,17.7264,17.744,66110.0
2015-07-22 13:30:00,20.17,20.18,20.14,20.18,111050.0,17.744,17.7528,17.7176,17.7528,111050.0
2015-07-22 13:40:00,20.17,20.2,20.15,20.17,76842.0,17.744,17.7704,17.7264,17.744,76842.0
2015-07-22 13:50:00,20.17,20.17,20.12,20.12,45419.0,17.744,17.744,17.7,17.7,45419.0
2015-07-22 14:00:00,20.12,20.15,20.11,20.14,90761.0,17.7,17.7264,17.6912,17.7176,90761.0
2015-07-22 14:10:00,20.14,20.16,20.13,20.15,75662.0,17.7176,17.7352,17.7088,17.7264,75662.0
2015-07-22 14:20:00,20.16,20.17,20.13,20.13,85110.0,17.7352,17.744,17.7088,17.7088,85110.0
2015-07-22 14:30:00,20.14,20.17,20.13,20.17,146135.0,17.7176,17.744,17.7088,17.744,146135.0
2015-07-22 14:40:00,20.17,20.19,20.16,20.17,125595.0,17.744,17.7616,17.7352,17.744,125595.0
2015-07-22 14:50:00,20.18,20.2,20.15,20.19,205516.0,17.7528,17.7704,17.7264,17.7616,205516.0
2015-07-22 15:00:00,20.19,20.23,20.16,20.23,223002.0,17.7616,17.7968,17.7352,17.7968,223002.0
2015-07-22 15:10:00,20.22,20.23,20.15,20.18,185593.0,17.788,17.7968,17.7264,17.7528,185593.0
2015-07-22 15:20:00,20.18,20.18,20.16,20.17,129378.0,17.7528,17.7528,17.7352,17.744,129378.0
2015-07-22 15:30:00,20.17,20.17,20.13,20.14,264943.0,17.744,17.744,17.7088,17.7176,264943.0
2015-07-22 15:40:00,20.14,20.15,20.09,20.12,288724.0,17.7176,17.7264,17.6736,17.7,288724.0
2015-07-22 15:50:00,20.11,20.17,20.11,20.16,720435.0,17.6912,17.744,17.6912,17.7352,720435.0
2015-07-23 09:30:00,20.22,20.62,20.0,20.1,265729.0,17.788,18.1399,17.5944,17.6824,265729.0
2015-07-23 09:40:00,20.08,20.26,20.07,20.22,231619.0,17.6648,17.8232,17.656,17.788,231619.0
2015-07-23 09:50:00,20.21,20.5,20.21,20.48,578256.0,17.7792,18.0343,17.7792,18.0167,578256.0
2015-07-23 10:00:00,20.49,20.5,20.38,20.39,645656.0,18.0255,18.0343,17.9287,17.9375,645656.0
2015-07-23 10:10:00,20.39,20.5,20.37,20.45,277399.0,17.9375,18.0343,17.9199,17.9903,277399.0
2015-07-23 10:20:00,20.46,20.48,20.38,20.41,207000.0,17.9991,18.0167,17.9287,17.9551,207000.0
2015-07-23 10:30:00,20.41,20.46,20.39,20.4,143675.0,17.9551,17.9991,17.9375,17.9463,143675.0
2015-07-23 10:40:00,20.39,20.42,20.34,20.35,102953.0,17.9375,17.9639,17.8936,17.9023,102953.0
2015-07-23 10:50:00,20.35,20.4,20.34,20.35,86727.0,17.9023,17.9463,17.8936,17.9023,86727.0
2015-07-23 11:00:00,20.35,20.37,20.29,20.3,101231.0,17.9023,17.9199,17.8496,17.8584,101231.0
2015-07-23 11:10:00,20.3,20.3,20.1,20.1,187554.0,17.8584,17.8584,17.6824,17.6824,187554.0
2015-07-23 11:20:00,20.11,20.12,20.06,20.07,172005.0,17.6912,17.7,17.6472,17.656,172005.0
2015-07-23 11:30:00,20.06,20.11,19.97,19.99,171756.0,17.6472,17.6912,17.5681,17.5856,171756.0
2015-07-23 11:40:00,19.99,20.07,19.98,20.07,159063.0,17.5856,17.656,17.5769,17.656,159063.0
2015-07-23 11:50:00,20.06,20.08,20.04,20.05,180326.0,17.6472,17.6648,17.6296,17.6384,180326.0
2015-07-23 12:00:00,20.06,20.07,19.9,19.97,146472.0,17.6472,17.656,17.5065,17.5681,146472.0
2015-07-23 12:10:00,19.97,19.99,19.84,19.86,100497.0,17.5681,17.5856,17.4537,17.4713,100497.0
2015-07-23 12:20:00,19.86,19.93,19.86,19.92,150087.0,17.4713,17.5329,17.4713,17.5241,150087.0
2015-07-23 12:30:00,19.92,19.99,19.91,19.98,111638.0,17.5241,17.5856,17.5153,17.5769,111638.0
2015-07-23 12:40:00,19.98,20.01,19.97,19.98,80835.0,17.5769,17.6032,17.5681,17.5769,80835.0
2015-07-23 12:50:00,19.98,20.04,19.98,20.01,209814.0,17.5769,17.6296,17.5769,17.6032,209814.0
2015-07-23 13:00:00,20.0,20.06,20.0,20.05,58244.0,17.5944,17.6472,17.5944,17.6384,58244.0
2015-07-23 13:10:00,20.06,20.17,20.05,20.16,295275.0,17.6472,17.744,17.6384,17.7352,295275.0
2015-07-23 13:20:00,20.16,20.19,20.14,20.19,149951.0,17.7352,17.7616,17.7176,17.7616,149951.0
2015-07-23 13:30:00,20.19,20.28,20.17,20.28,229021.0,17.7616,17.8408,17.744,17.8408,229021.0
2015-07-23 13:40:00,20.28,20.32,20.26,20.29,176865.0,17.8408,17.876,17.8232,17.8496,176865.0
2015-07-23 13:50:00,20.29,20.38,20.29,20.34,214592.0,17.8496,17.9287,17.8496,17.8936,214592.0
2015-07-23 14:00:00,20.34,20.34,20.27,20.3,155629.0,17.8936,17.8936,17.832,17.8584,155629.0
2015-07-23 14:10:00,20.3,20.34,20.28,20.32,105831.0,17.8584,17.8936,17.8408,17.876,105831.0
2015-07-23 14:20:00,20.32,20.35,20.27,20.3,164554.0,17.876,17.9023,17.832,17.8584,164554.0
2015-07-23 14:30:00,20.29,20.35,20.26,20.35,109344.0,17.8496,17.9023,17.8232,17.9023,109344.0
2015-07-23 14:40:00,20.35,20.37,20.31,20.32,71691.0,17.9023,17.9199,17.8672,17.876,71691.0
2015-07-23 14:50:00,20.32,20.32,20.21,20.26,135613.0,17.876,17.876,17.7792,17.8232,135613.0
2015-07-23 15:00:00,20.25,20.27,20.22,20.23,109290.0,17.8144,17.832,17.788,17.7968,109290.0
2015-07-23 15:10:00,20.22,20.23,20.13,20.13,248516.0,17.788,17.7968,17.7088,17.7088,248516.0
2015-07-23 15:20:00,20.12,20.19,20.1,20.19,296831.0,17.7,17.7616,17.6824,17.7616,296831.0
2015-07-23 15:30:00,20.18,20.19,20.15,20.18,341304.0,17.7528,17.7616,17.7264,17.7528,341304.0
2015-07-23 15:40:00,20.17,20.21,20.14,20.16,306937.0,17.744,17.7792,17.7176,17.7352,306937.0
2015-07-23 15:50:00,20.16,20.18,20.11,20.18,989931.0,17.7352,17.7528,17.6912,17.7528,989931.0
2015-07-24 09:30:00,20.25,20.25,20.12,20.17,100760.0,17.8144,17.8144,17.7,17.744,100760.0
2015-07-24 09:40:00,20.17,20.19,20.1,20.12,351340.0,17.744,17.7616,17.6824,17.7,351340.0
2015-07-24 09:50:00,20.11,20.13,19.99,19.99,215526.0,17.6912,17.7088,17.5856,17.5856,215526.0
2015-07-24 10:00:00,20.0,20.0,19.61,19.83,624871.0,17.5944,17.5944,17.2514,17.4449,624871.0
2015-07-24 10:10:00,19.83,19.85,19.76,19.76,279870.0,17.4449,17.4625,17.3833,17.3833,279870.0
2015-07-24 10:20:00,19.77,19.77,19.65,19.65,183265.0,17.3921,17.3921,17.2865,17.2865,183265.0
2015-07-24 10:30:00,19.65,19.65,19.54,19.55,299522.0,17.2865,17.2865,17.1898,17.1986,299522.0
2015-07-24 10:40:00,19.55,19.55,19.48,19.54,261439.0,17.1986,17.1986,17.137,17.1898,261439.0
2015-07-24 10:50:00,19.54,19.6,19.53,19.56,222169.0,17.1898,17.2426,17.181,17.2074,222169.0
2015-07-24 11:00:00,19.56,19.57,19.5,19.54,110063.0,17.2074,17.2162,17.1546,17.1898,110063.0
2015-07-24 11:10:00,19.54,19.55,19.43,19.46,134593.0,17.1898,17.1986,17.093,17.1194,134593.0
2015-07-24 11:20:00,19.46,19.53,19.44,19.52,119409.0,17.1194,17.181,17.1018,17.1722,119409.0
2015-07-24 11:30:00,19.52,19.59,19.51,19.55,202880.0,17.1722,17.2338,17.1634,17.1986,202880.0
2015-07-24 11:40:00,19.55,19.58,19.48,19.58,190776.0,17.1986,17.225,17.137,17.225,190776.0
2015-07-24 11:50:00,19.58,19.64,19.53,19.64,164377.0,17.225,17.2777,17.181,17.2777,164377.0
2015-07-24 12:00:00,19.63,19.66,19.62,19.66,74171.0,17.2689,17.2953,17.2602,17.2953,74171.0
2015-07-24 12:10:00,19.66,19.67,19.59,19.61,75493.0,17.2953,17.3041,17.2338,17.2514,75493.0
2015-07-24 12:20:00,19.61,19.63,19.57,19.63,165070.0,17.2514,17.2689,17.2162,17.2689,165070.0
2015-07-24 12:30:00,19.63,19.65,19.6,19.62,74600.0,17.2689,17.2865,17.2426,17.2602,74600.0
2015-07-24 12:40:00,19.62,19.65,19.6,19.63,137779.0,17.2602,17.2865,17.2426,17.2689,137779.0
2015-07-24 12:50:00,19.63,19.64,19.6,19.61,140444.0,17.2689,17.2777,17.2426,17.2514,140444.0
2015-07-24 13:00:00,19.61,19.62,19.56,19.57,105588.0,17.2514,17.2602,17.2074,17.2162,105588.0
2015-07-24 13:10:00,19.57,19.61,19.56,19.61,122566.0,17.2162,17.2514,17.2074,17.2514,122566.0
2015-07-24 13:20:00,19.61,19.61,19.57,19.59,129584.0,17.2514,17.2514,17.2162,17.2338,129584.0
2015-07-24 13:30:00,19.59,19.59,19.54,19.55,120753.0,17.2338,17.2338,17.1898,17.1986,120753.0
2015-07-24 13:40:00,19.55,19.58,19.51,19.56,143857.0,17.1986,17.225,17.1634,17.2074,143857.0
2015-07-24 13:50:00,19.55,19.69,19.55,19.65,273279.0,17.1986,17.3217,17.1986,17.2865,273279.0
2015-07-24 14:00:00,19.64,19.65,19.56,19.59,227730.0,17.2777,17.2865,17.2074,17.2338,227730.0
2015-07-24 14:10:00,19.58,19.6,19.5,19.51,152761.0,17.225,17.2426,17.1546,17.1634,152761.0
2015-07-24 14:20:00,19.5,19.54,19.46,19.53,211105.0,17.1546,17.1898,17.1194,17.181,211105.0
2015-07-24 14:30:00,19.54,19.55,19.53,19.55,52102.0,17.1898,17.1986,17.181,17.1986,52102.0
2015-07-24 14:40:00,19.55,19.56,19.51,19.51,126155.0,17.1986,17.2074,17.1634,17.1634,126155.0
2015-07-24 14:50:00,19.51,19.53,19.48,19.52,130400.0,17.1634,17.181,17.137,17.1722,130400.0
2015-07-24 15:00:00,19.52,19.56,19.5,19.52,165370.0,17.1722,17.2074,17.1546,17.1722,165370.0
2015-07-24 15:10:00,19.51,19.53,19.5,19.51,107236.0,17.1634,17.181,17.1546,17.1634,107236.0
2015-07-24 15:20:00,19.51,19.53,19.47,19.47,143385.0,17.1634,17.181,17.1282,17.1282,143385.0
2015-07-24 15:30:00,19.47,19.47,19.4,19.4,177489.0,17.1282,17.1282,17.0666,17.0666,177489.0
2015-07-24 15:40:00,19.41,19.43,19.37,19.42,467949.0,17.0754,17.093,17.0402,17.0842,467949.0
2015-07-24 15:50:00,19.41,19.53,19.41,19.48,995435.0,17.0754,17.181,17.0754,17.137,995435.0
2015-07-27 09:30:00,19.36,19.57,19.28,19.49,226703.0,17.0314,17.2162,16.961,17.1458,226703.0
2015-07-27 09:40:00,19.49,19.6,19.46,19.52,198971.0,17.1458,17.2426,17.1194,17.1722,198971.0
2015-07-27 09:50:00,19.53,19.6,19.48,19.56,171244.0,17.181,17.2426,17.137,17.2074,171244.0
2015-07-27 10:00:00,19.56,19.6,19.46,19.49,378220.0,17.2074,17.2426,17.1194,17.1458,378220.0
2015-07-27 10:10:00,19.5,19.56,19.48,19.52,244706.0,17.1546,17.2074,17.137,17.1722,244706.0
2015-07-27 10:20:00,19.52,19.52,19.41,19.46,171337.0,17.1722,17.1722,17.0754,17.1194,171337.0
2015-07-27 10:30:00,19.46,19.61,19.44,19.61,127047.0,17.1194,17.2514,17.1018,17.2514,127047.0
2015-07-27 10:40:00,19.61,19.62,19.55,19.55,108040.0,17.2514,17.2602,17.1986,17.1986,108040.0
2015-07-27 10:50:00,19.55,19.57,19.5,19.54,67936.0,17.1986,17.2162,17.1546,17.1898,67936.0
2015-07-27 11:00:00,19.54,19.59,19.51,19.57,105889.0,17.1898,17.2338,17.1634,17.2162,105889.0
2015-07-27 11:10:00,19.58,19.62,19.52,19.56,248537.0,17.225,17.2602,17.1722,17.2074,248537.0
2015-07-27 11:20:00,19.55,19.61,19.53,19.58,95338.0,17.1986,17.2514,17.181,17.225,95338.0
2015-07-27 11:30:00,19.59,19.6,19.49,19.51,184581.0,17.2338,17.2426,17.1458,17.1634,184581.0
2015-07-27 11:40:00,19.51,19.53,19.49,19.51,245696.0,17.1634,17.181,17.1458,17.1634,245696.0
2015-07-27 11:50:00,19.51,19.61,19.5,19.6,84472.0,17.1634,17.2514,17.1546,17.2426,84472.0
2015-07-27 12:00:00,19.6,19.63,19.59,19.62,65351.0,17.2426,17.2689,17.2338,17.2602,65351.0
2015-07-27 12:10:00,19.62,19.63,19.59,19.63,31530.0,17.2602,17.2689,17.2338,17.2689,31530.0
2015-07-27 12:20:00,19.63,19.65,19.6,19.62,53556.0,17.2689,17.2865,17.2426,17.2602,53556.0
2015-07-27 12:30:00,19.63,19.64,19.59,19.6,58953.0,17.2689,17.2777,17.2338,17.2426,58953.0
2015-07-27 12:40:00,19.6,19.61,19.56,19.56,73095.0,17.2426,17.2514,17.2074,17.2074,73095.0
2015-07-27 12:50:00,19.55,19.56,19.5,19.52,35445.0,17.1986,17.2074,17.1546,17.1722,35445.0
2015-07-27 13:00:00,19.52,19.54,19.48,19.52,237488.0,17.1722,17.1898,17.137,17.1722,237488.0
2015-07-27 13:10:00,19.52,19.52,19.5,19.51,95010.0,17.1722,17.1722,17.1546,17.1634,95010.0
2015-07-27 13:20:00,19.51,19.51,19.46,19.48,102068.0,17.1634,17.1634,17.1194,17.137,102068.0
2015-07-27 13:30:00,19.48,19.49,19.46,19.48,65587.0,17.137,17.1458,17.1194,17.137,65587.0
2015-07-27 13:40:00,19.48,19.51,19.47,19.49,64188.0,17.137,17.1634,17.1282,17.1458,64188.0
2015-07-27 13:50:00,19.49,19.51,19.47,19.48,79448.0,17.1458,17.1634,17.1282,17.137,79448.0
2015-07-27 14:00:00,19.49,19.51,19.46,19.5,112466.0,17.1458,17.1634,17.1194,17.1546,112466.0
2015-07-27 14:10:00,19.5,19.51,19.48,19.5,60942.0,17.1546,17.1634,17.137,17.1546,60942.0
2015-07-27 14:20:00,19.5,19.51,19.48,19.5,88647.0,17.1546,17.1634,17.137,17.1546,88647.0
2015-07-27 14:30:00,19.5,19.51,19.48,19.51,105000.0,17.1546,17.1634,17.137,17.1634,105000.0
2015-07-27 14:40:00,19.51,19.53,19.5,19.51,106327.0,17.1634,17.181,17.1546,17.1634,106327.0
2015-07-27 14:50:00,19.51,19.52,19.49,19.52,110862.0,17.1634,17.1722,17.1458,17.1722,110862.0
2015-07-27 15:00:00,19.52,19.52,19.48,19.5,112767.0,17.1722,17.1722,17.137,17.1546,112767.0
2015-07-27 15:10:00,19.5,19.52,19.48,19.48,118598.0,17.1546,17.1722,17.137,17.137,118598.0
2015-07-27 15:20:00,19.48,19.5,19.46,19.48,136690.0,17.137,17.1546,17.1194,17.137,136690.0
2015-07-27 15:30:00,19.48,19.49,19.45,19.48,191387.0,17.137,17.1458,17.1106,17.137,191387.0
2015-07-27 15:40:00,19.48,19.48,19.45,19.46,390132.0,17.137,17.137,17.1106,17.1194,390132.0
2015-07-27 15:50:00,19.47,19.51,19.45,19.51,951834.0,17.1282,17.1634,17.1106,17.1634,951834.0
2015-07-28 09:30:00,19.56,19.77,19.48,19.51,361887.0,17.2074,17.3921,17.137,17.1634,361887.0
2015-07-28 09:40:00,19.51,19.62,19.42,19.43,311400.0,17.1634,17.2602,17.0842,17.093,311400.0
2015-07-28 09:50:00,19.43,19.48,19.38,19.44,142980.0,17.093,17.137,17.049,17.1018,142980.0
2015-07-28 10:00:00,19.44,19.49,19.4,19.44,145211.0,17.1018,17.1458,17.0666,17.1018,145211.0
2015-07-28 10:10:00,19.44,19.5,19.43,19.45,189132.0,17.1018,17.1546,17.093,17.1106,189132.0
2015-07-28 10:20:00,19.45,19.56,19.43,19.55,172697.0,17.1106,17.2074,17.093,17.1986,172697.0
2015-07-28 10:30:00,19.56,19.62,19.53,19.59,333141.0,17.2074,17.2602,17.181,17.2338,333141.0
2015-07-28 10:40:00,19.59,19.7,19.58,19.6,371730.0,17.2338,17.3305,17.225,17.2426,371730.0
2015-07-28 10:50:00,19.61,19.72,19.6,19.7,132213.0,17.2514,17.3481,17.2426,17.3305,132213.0
2015-07-28 11:00:00,19.71,19.71,19.65,19.69,111771.0,17.3393,17.3393,17.2865,17.3217,111771.0
2015-07-28 11:10:00,19.68,19.7,19.65,19.67,113593.0,17.3129,17.3305,17.2865,17.3041,113593.0
2015-07-28 11:20:00,19.67,19.7,19.62,19.7,54729.0,17.3041,17.3305,17.2602,17.3305,54729.0
2015-07-28 11:30:00,19.7,19.74,19.67,19.7,104708.0,17.3305,17.3657,17.3041,17.3305,104708.0
2015-07-28 11:40:00,19.7,19.79,19.69,19.78,91314.0,17.3305,17.4097,17.3217,17.4009,91314.0
2015-07-28 11:50:00,19.78,19.79,19.71,19.75,137885.0,17.4009,17.4097,17.3393,17.3745,137885.0
2015-07-28 12:00:00,19.76,19.83,19.75,19.81,65169.0,17.3833,17.4449,17.3745,17.4273,65169.0
2015-07-28 12:10:00,19.81,19.83,19.77,19.8,101086.0,17.4273,17.4449,17.3921,17.4185,101086.0
2015-07-28 12:20:00,19.8,19.84,19.79,19.82,42884.0,17.4185,17.4537,17.4097,17.4361,42884.0
2015-07-28 12:30:00,19.82,19.82,19.79,19.79,110130.0,17.4361,17.4361,17.4097,17.4097,110130.0
2015-07-28 12:40:00,19.79,19.8,19.77,19.79,72383.0,17.4097,17.4185,17.3921,17.4097,72383.0
2015-07-28 12:50:00,19.79,19.79,19.74,19.75,54602.0,17.4097,17.4097,17.3657,17.3745,54602.0
2015-07-28 13:00:00,19.76,19.82,19.75,19.81,75254.0,17.3833,17.4361,17.3745,17.4273,75254.0
2015-07-28 13:10:00,19.82,19.88,19.81,19.87,73637.0,17.4361,17.4889,17.4273,17.4801,73637.0
2015-07-28 13:20:00,19.86,19.91,19.86,19.88,146348.0,17.4713,17.5153,17.4713,17.4889,146348.0
2015-07-28 13:30:00,19.88,19.88,19.83,19.86,75471.0,17.4889,17.4889,17.4449,17.4713,75471.0
2015-07-28 13:40:00,19.86,19.86,19.83,19.84,73987.0,17.4713,17.4713,17.4449,17.4537,73987.0
2015-07-28 13:50:00,19.83,19.84,19.82,19.83,194373.0,17.4449,17.4537,17.4361,17.4449,194373.0
2015-07-28 14:00:00,19.83,19.86,19.82,19.85,117039.0,17.4449,17.4713,17.4361,17.4625,117039.0
2015-07-28 14:10:00,19.85,19.9,19.84,19.87,128206.0,17.4625,17.5065,17.4537,17.4801,128206.0
2015-07-28 14:20:00,19.87,19.89,19.83,19.83,145870.0,17.4801,17.4977,17.4449,17.4449,145870.0
2015-07-28 14:30:00,19.83,19.84,19.78,19.79,71738.0,17.4449,17.4537,17.4009,17.4097,71738.0
2015-07-28 14:40:00,19.79,19.8,19.75,19.78,238483.0,17.4097,17.4185,17.3745,17.4009,238483.0
2015-07-28 14:50:00,19.78,19.79,19.74,19.77,186224.0,17.4009,17.4097,17.3657,17.3921,186224.0
2015-07-28 15:00:00,19.77,19.77,19.74,19.76,91469.0,17.3921,17.3921,17.3657,17.3833,91469.0
2015-07-28 15:10:00,19.76,19.78,19.74,19.74,166780.0,17.3833,17.4009,17.3657,17.3657,166780.0
2015-07-28 15:20:00,19.75,19.75,19.71,19.71,132003.0,17.3745,17.3745,17.3393,17.3393,132003.0
2015-07-28 15:30:00,19.71,19.72,19.67,19.67,182422.0,17.3393,17.3481,17.3041,17.3041,182422.0
2015-07-28 15:40:00,19.67,19.74,19.66,19.71,393669.0,17.3041,17.3657,17.2953,17.3393,393669.0
2015-07-28 15:50:00,19.7,19.71,19.67,19.67,667271.0,17.3305,17.3393,17.3041,17.3041,667271.0
2015-07-29 09:30:00,19.68,19.87,19.68,19.78,188626.0,17.3129,17.4801,17.3129,17.4009,188626.0
2015-07-29 09:40:00,19.77,19.81,19.71,19.73,244856.0,17.3921,17.4273,17.3393,17.3569,244856.0
2015-07-29 09:50:00,19.73,19.89,19.71,19.85,74665.0,17.3569,17.4977,17.3393,17.4625,74665.0
2015-07-29 10:00:00,19.86,19.86,19.66,19.69,184401.0,17.4713,17.4713,17.2953,17.3217,184401.0
2015-07-29 10:10:00,19.7,19.71,19.62,19.7,81704.0,17.3305,17.3393,17.2602,17.3305,81704.0
2015-07-29 10:20:00,19.7,19.74,19.66,19.69,74358.0,17.3305,17.3657,17.2953,17.3217,74358.0
2015-07-29 10:30:00,19.7,19.79,19.69,19.77,68649.0,17.3305,17.4097,17.3217,17.3921,68649.0
2015-07-29 10:40:00,19.77,19.85,19.76,19.81,130645.0,17.3921,17.4625,17.3833,17.4273,130645.0
2015-07-29 10:50:00,19.82,19.93,19.8,19.93,124084.0,17.4361,17.5329,17.4185,17.5329,124084.0
2015-07-29 11:00:00,19.92,19.93,19.78,19.82,116673.0,17.5241,17.5329,17.4009,17.4361,116673.0
2015-07-29 11:10:00,19.83,19.87,19.81,19.87,46674.0,17.4449,17.4801,17.4273,17.4801,46674.0
2015-07-29 11:20:00,19.87,19.89,19.83,19.84,42607.0,17.4801,17.4977,17.4449,17.4537,42607.0
2015-07-29 11:30:00,19.84,19.9,19.83,19.89,70162.0,17.4537,17.5065,17.4449,17.4977,70162.0
2015-07-29 11:40:00,19.88,19.9,19.85,19.87,85040.0,17.4889,17.5065,17.4625,17.4801,85040.0
2015-07-29 11:50:00,19.87,19.88,19.84,19.86,52153.0,17.4801,17.4889,17.4537,17.4713,52153.0
2015-07-29 12:00:00,19.86,19.88,19.83,19.83,46855.0,17.4713,17.4889,17.4449,17.4449,46855.0
2015-07-29 12:10:00,19.83,19.87,19.83,19.85,27599.0,17.4449,17.4801,17.4449,17.4625,27599.0
2015-07-29 12:20:00,19.85,19.91,19.83,19.91,81988.0,17.4625,17.5153,17.4449,17.5153,81988.0
2015-07-29 12:30:00,19.91,19.94,19.89,19.92,148739.0,17.5153,17.5417,17.4977,17.5241,148739.0
2015-07-29 12:40:00,19.92,19.97,19.91,19.97,47674.0,17.5241,17.5681,17.5153,17.5681,47674.0
2015-07-29 12:50:00,19.97,20.01,19.92,19.93,171143.0,17.5681,17.6032,17.5241,17.5329,171143.0
2015-07-29 13:00:00,19.93,19.96,19.93,19.94,62798.0,17.5329,17.5593,17.5329,17.5417,62798.0
2015-07-29 13:10:00,19.94,19.99,19.93,19.96,36007.0,17.5417,17.5856,17.5329,17.5593,36007.0
2015-07-29 13:20:00,19.96,19.99,19.95,19.98,23215.0,17.5593,17.5856,17.5505,17.5769,23215.0
2015-07-29 13:30:00,19.98,19.99,19.96,19.99,38001.0,17.5769,17.5856,17.5593,17.5856,38001.0
2015-07-29 13:40:00,19.98,20.01,19.96,19.97,39093.0,17.5769,17.6032,17.5593,17.5681,39093.0
2015-07-29 13:50:00,19.97,20.02,19.97,20.0,64374.0,17.5681,17.612,17.5681,17.5944,64374.0
2015-07-29 14:00:00,19.99,20.07,19.93,19.97,139422.0,17.5856,17.656,17.5329,17.5681,139422.0
2015-07-29 14:10:00,19.96,20.06,19.95,20.04,66964.0,17.5593,17.6472,17.5505,17.6296,66964.0
2015-07-29 14:20:00,20.05,20.07,20.02,20.04,85880.0,17.6384,17.656,17.612,17.6296,85880.0
2015-07-29 14:30:00,20.05,20.12,20.04,20.09,87528.0,17.6384,17.7,17.6296,17.6736,87528.0
2015-07-29 14:40:00,20.09,20.16,20.09,20.15,107148.0,17.6736,17.7352,17.6736,17.7264,107148.0
2015-07-29 14:50:00,20.15,20.17,20.11,20.14,82629.0,17.7264,17.744,17.6912,17.7176,82629.0
2015-07-29 15:00:00,20.14,20.15,20.11,20.11,102607.0,17.7176,17.7264,17.6912,17.6912,102607.0
2015-07-29 15:10:00,20.11,20.14,20.11,20.11,124499.0,17.6912,17.7176,17.6912,17.6912,124499.0
2015-07-29 15:20:00,20.1,20.18,20.1,20.16,199691.0,17.6824,17.7528,17.6824,17.7352,199691.0
2015-07-29 15:30:00,20.15,20.16,20.1,20.14,159704.0,17.7264,17.7352,17.6824,17.7176,159704.0
2015-07-29 15:40:00,20.14,20.17,20.11,20.11,124149.0,17.7176,17.744,17.6912,17.6912,124149.0
2015-07-29 15:50:00,20.11,20.13,20.11,20.12,287923.0,17.6912,17.7088,17.6912,17.7,287923.0
2015-07-30 09:30:00,19.98,20.08,19.92,19.99,83481.0,17.5769,17.6648,17.5241,17.5856,83481.0
2015-07-30 09:40:00,19.99,20.06,19.91,19.92,136372.0,17.5856,17.6472,17.5153,17.5241,136372.0
2015-07-30 09:50:00,19.93,20.05,19.93,20.02,57796.0,17.5329,17.6384,17.5329,17.612,57796.0
2015-07-30 10:00:00,20.02,20.09,20.0,20.06,93342.0,17.612,17.6736,17.5944,17.6472,93342.0
2015-07-30 10:10:00,20.06,20.13,20.03,20.09,90819.0,17.6472,17.7088,17.6208,17.6736,90819.0
2015-07-30 10:20:00,20.1,20.15,20.09,20.13,52828.0,17.6824,17.7264,17.6736,17.7088,52828.0
2015-07-30 10:30:00,20.13,20.21,20.1,20.13,135890.0,17.7088,17.7792,17.6824,17.7088,135890.0
2015-07-30 10:40:00,20.13,20.15,20.11,20.12,39223.0,17.7088,17.7264,17.6912,17.7,39223.0
2015-07-30 10:50:00,20.12,20.12,20.06,20.07,64319.0,17.7,17.7,17.6472,17.656,64319.0
2015-07-30 11:00:00,20.07,20.13,20.07,20.11,86311.0,17.656,17.7088,17.656,17.6912,86311.0
2015-07-30 11:10:00,20.11,20.24,20.1,20.18,139040.0,17.6912,17.8056,17.6824,17.7528,139040.0
2015-07-30 11:20:00,20.19,20.24,20.18,20.2,49957.0,17.7616,17.8056,17.7528,17.7704,49957.0
2015-07-30 11:30:00,20.19,20.26,20.19,20.26,110792.0,17.7616,17.8232,17.7616,17.8232,110792.0
2015-07-30 11:40:00,20.26,20.3,20.22,20.28,153065.0,17.8232,17.8584,17.788,17.8408,153065.0
2015-07-30 11:50:00,20.27,20.28,20.22,20.25,28260.0,17.832,17.8408,17.788,17.8144,28260.0
2015-07-30 12:00:00,20.25,20.28,20.24,20.24,52844.0,17.8144,17.8408,17.8056,17.8056,52844.0
2015-07-30 12:10:00,20.24,20.27,20.24,20.24,28474.0,17.8056,17.832,17.8056,17.8056,28474.0
2015-07-30 12:20:00,20.24,20.3,20.24,20.29,93400.0,17.8056,17.8584,17.8056,17.8496,93400.0
2015-07-30 12:30:00,20.29,20.31,20.27,20.29,95225.0,17.8496,17.8672,17.832,17.8496,95225.0
2015-07-30 12:40:00,20.29,20.34,20.28,20.32,31740.0,17.8496,17.8936,17.8408,17.876,31740.0
2015-07-30 12:50:00,20.32,20.33,20.31,20.31,22603.0,17.876,17.8848,17.8672,17.8672,22603.0
2015-07-30 13:00:00,20.31,20.35,20.31,20.33,186672.0,17.8672,17.9023,17.8672,17.8848,186672.0
2015-07-30 13:10:00,20.33,20.35,20.31,20.33,44281.0,17.8848,17.9023,17.8672,17.8848,44281.0
2015-07-30 13:20:00,20.33,20.35,20.32,20.32,35524.0,17.8848,17.9023,17.876,17.876,35524.0
2015-07-30 13:30:00,20.32,20.35,20.27,20.27,59563.0,17.876,17.9023,17.832,17.832,59563.0
2015-07-30 13:40:00,20.27,20.31,20.27,20.3,44349.0,17.832,17.8672,17.832,17.8584,44349.0
2015-07-30 13:50:00,20.3,20.32,20.28,20.3,42076.0,17.8584,17.876,17.8408,17.8584,42076.0
2015-07-30 14:00:00,20.3,20.34,20.3,20.3,212184.0,17.8584,17.8936,17.8584,17.8584,212184.0
2015-07-30 14:10:00,20.31,20.37,20.31,20.34,68319.0,17.8672,17.9199,17.8672,17.8936,68319.0
2015-07-30 14:20:00,20.34,20.36,20.33,20.33,26614.0,17.8936,17.9111,17.8848,17.8848,26614.0
2015-07-30 14:30:00,20.33,20.34,20.29,20.32,44537.0,17.8848,17.8936,17.8496,17.876,44537.0
2015-07-30 14:40:00,20.32,20.33,20.29,20.32,89836.0,17.876,17.8848,17.8496,17.876,89836.0
2015-07-30 14:50:00,20.32,20.36,20.31,20.35,90108.0,17.876,17.9111,17.8672,17.9023,90108.0
2015-07-30 15:00:00,20.35,20.38,20.35,20.36,64732.0,17.9023,17.9287,17.9023,17.9111,64732.0
2015-07-30 15:10:00,20.36,20.4,20.35,20.39,89815.0,17.9111,17.9463,17.9023,17.9375,89815.0
2015-07-30 15:20:00,20.38,20.4,20.37,20.39,70600.0,17.9287,17.9463,17.9199,17.9375,70600.0
2015-07-30 15:30:00,20.4,20.41,20.37,20.4,99697.0,17.9463,17.9551,17.9199,17.9463,99697.0
2015-07-30 15:40:00,20.41,20.45,20.39,20.44,172600.0,17.9551,17.9903,17.9375,17.9815,172600.0
2015-07-30 15:50:00,20.45,20.45,20.37,20.4,542279.0,17.9903,17.9903,17.9199,17.9463,542279.0
2015-07-31 09:30:00,20.46,20.56,20.31,20.32,161293.0,17.9991,18.0871,17.8672,17.876,161293.0
2015-07-31 09:40:00,20.32,20.4,20.27,20.4,205234.0,17.876,17.9463,17.832,17.9463,205234.0
2015-07-31 09:50:00,20.39,20.6,20.39,20.52,161155.0,17.9375,18.1223,17.9375,18.0519,161155.0
2015-07-31 10:00:00,20.52,20.61,20.47,20.6,142385.0,18.0519,18.1311,18.0079,18.1223,142385.0
2015-07-31 10:10:00,20.6,20.68,20.58,20.63,154277.0,18.1223,18.1927,18.1047,18.1487,154277.0
2015-07-31 10:20:00,20.63,20.7,20.62,20.65,84918.0,18.1487,18.2103,18.1399,18.1663,84918.0
2015-07-31 10:30:00,20.65,20.69,20.64,20.67,106569.0,18.1663,18.2015,18.1575,18.1839,106569.0
2015-07-31 10:40:00,20.68,20.71,20.65,20.68,118210.0,18.1927,18.219,18.1663,18.1927,118210.0
2015-07-31 10:50:00,20.68,20.73,20.67,20.71,181639.0,18.1927,18.2366,18.1839,18.219,181639.0
2015-07-31 11:00:00,20.7,20.77,20.7,20.76,172727.0,18.2103,18.2718,18.2103,18.263,172727.0
2015-07-31 11:10:00,20.76,20.82,20.74,20.81,189072.0,18.263,18.3158,18.2454,18.307,189072.0
2015-07-31 11:20:00,20.81,20.83,20.79,20.81,108715.0,18.307,18.3246,18.2894,18.307,108715.0
2015-07-31 11:30:00,20.81,20.85,20.81,20.82,159658.0,18.307,18.3422,18.307,18.3158,159658.0
2015-07-31 11:40:00,20.82,20.83,20.8,20.82,92566.0,18.3158,18.3246,18.2982,18.3158,92566.0
2015-07-31 11:50:00,20.81,20.82,20.74,20.77,140646.0,18.307,18.3158,18.2454,18.2718,140646.0
2015-07-31 12:00:00,20.78,20.83,20.76,20.81,158353.0,18.2806,18.3246,18.263,18.307,158353.0
2015-07-31 12:10:00,20.81,20.84,20.8,20.8,131428.0,18.307,18.3334,18.2982,18.2982,131428.0
2015-07-31 12:20:00,20.8,20.83,20.8,20.81,98613.0,18.2982,18.3246,18.2982,18.307,98613.0
2015-07-31 12:30:00,20.82,20.85,20.81,20.82,115981.0,18.3158,18.3422,18.307,18.3158,115981.0
2015-07-31 12:40:00,20.82,20.83,20.82,20.82,71669.0,18.3158,18.3246,18.3158,18.3158,71669.0
2015-07-31 12:50:00,20.82,20.85,20.79,20.8,94396.0,18.3158,18.3422,18.2894,18.2982,94396.0
2015-07-31 13:00:00,20.8,20.83,20.73,20.73,84582.0,18.2982,18.3246,18.2366,18.2366,84582.0
2015-07-31 13:10:00,20.73,20.76,20.71,20.71,120545.0,18.2366,18.263,18.219,18.219,120545.0
2015-07-31 13:20:00,20.71,20.75,20.7,20.74,94618.0,18.219,18.2542,18.2103,18.2454,94618.0
2015-07-31 13:30:00,20.74,20.75,20.72,20.73,72104.0,18.2454,18.2542,18.2278,18.2366,72104.0
2015-07-31 13:40:00,20.73,20.76,20.73,20.73,65624.0,18.2366,18.263,18.2366,18.2366,65624.0
2015-07-31 13:50:00,20.73,20.77,20.73,20.75,150407.0,18.2366,18.2718,18.2366,18.2542,150407.0
2015-07-31 14:00:00,20.74,20.77,20.74,20.76,47854.0,18.2454,18.2718,18.2454,18.263,47854.0
2015-07-31 14:10:00,20.76,20.81,20.75,20.78,88487.0,18.263,18.307,18.2542,18.2806,88487.0
2015-07-31 14:20:00,20.79,20.8,20.77,20.8,160173.0,18.2894,18.2982,18.2718,18.2982,160173.0
2015-07-31 14:30:00,20.8,20.83,20.75,20.78,135352.0,18.2982,18.3246,18.2542,18.2806,135352.0
2015-07-31 14:40:00,20.78,20.8,20.69,20.73,103821.0,18.2806,18.2982,18.2015,18.2366,103821.0
2015-07-31 14:50:00,20.73,20.77,20.73,20.77,157381.0,18.2366,18.2718,18.2366,18.2718,157381.0
2015-07-31 15:00:00,20.77,20.77,20.75,20.75,90529.0,18.2718,18.2718,18.2542,18.2542,90529.0
2015-07-31 15:10:00,20.75,20.76,20.72,20.74,146908.0,18.2542,18.263,18.2278,18.2454,146908.0
2015-07-31 15:20:00,20.75,20.79,20.69,20.7,229062.0,18.2542,18.2894,18.2015,18.2103,229062.0
2015-07-31 15:30:00,20.7,20.76,20.7,20.76,229825.0,18.2103,18.263,18.2103,18.263,229825.0
2015-07-31 15:40:00,20.76,20.77,20.71,20.71,413304.0,18.263,18.2718,18.219,18.219,413304.0
2015-07-31 15:50:00,20.71,20.73,20.69,20.71,797041.0,18.219,18.2366,18.2015,18.219,797041.0
2015-08-03 09:30:00,20.66,20.75,20.57,20.62,116342.0,18.1751,18.2542,18.0959,18.1399,116342.0
2015-08-03 09:40:00,20.63,20.66,20.56,20.64,307834.0,18.1487,18.1751,18.0871,18.1575,307834.0
2015-08-03 09:50:00,20.64,20.7,20.64,20.69,141962.0,18.1575,18.2103,18.1575,18.2015,141962.0
2015-08-03 10:00:00,20.69,20.69,20.61,20.61,138963.0,18.2015,18.2015,18.1311,18.1311,138963.0
2015-08-03 10:10:00,20.62,20.68,20.61,20.65,106657.0,18.1399,18.1927,18.1311,18.1663,106657.0
2015-08-03 10:20:00,20.65,20.67,20.62,20.65,75325.0,18.1663,18.1839,18.1399,18.1663,75325.0
2015-08-03 10:30:00,20.65,20.69,20.58,20.69,63653.0,18.1663,18.2015,18.1047,18.2015,63653.0
2015-08-03 10:40:00,20.68,20.71,20.64,20.7,118310.0,18.1927,18.219,18.1575,18.2103,118310.0
2015-08-03 10:50:00,20.71,20.73,20.67,20.7,91823.0,18.219,18.2366,18.1839,18.2103,91823.0
2015-08-03 11:00:00,20.69,20.7,20.65,20.66,126926.0,18.2015,18.2103,18.1663,18.1751,126926.0
2015-08-03 11:10:00,20.66,20.67,20.63,20.65,40451.0,18.1751,18.1839,18.1487,18.1663,40451.0
2015-08-03 11:20:00,20.64,20.66,20.62,20.63,63027.0,18.1575,18.1751,18.1399,18.1487,63027.0
2015-08-03 11:30:00,20.63,20.69,20.63,20.68,40959.0,18.1487,18.2015,18.1487,18.1927,40959.0
2015-08-03 11:40:00,20.68,20.72,20.68,20.71,45372.0,18.1927,18.2278,18.1927,18.219,45372.0
2015-08-03 11:50:00,20.7,20.72,20.68,20.71,87421.0,18.2103,18.2278,18.1927,18.219,87421.0
2015-08-03 12:00:00,20.72,20.73,20.7,20.72,53761.0,18.2278,18.2366,18.2103,18.2278,53761.0
2015-08-03 12:10:00,20.72,20.76,20.71,20.75,104977.0,18.2278,18.263,18.219,18.2542,104977.0
2015-08-03 12:20:00,20.74,20.74,20.71,20.73,113838.0,18.2454,18.2454,18.219,18.2366,113838.0
2015-08-03 12:30:00,20.73,20.73,20.65,20.67,74604.0,18.2366,18.2366,18.1663,18.1839,74604.0
2015-08-03 12:40:00,20.68,20.68,20.62,20.63,45617.0,18.1927,18.1927,18.1399,18.1487,45617.0
2015-08-03 12:50:00,20.63,20.65,20.6,20.62,77923.0,18.1487,18.1663,18.1223,18.1399,77923.0
2015-08-03 13:00:00,20.62,20.62,20.54,20.56,64013.0,18.1399,18.1399,18.0695,18.0871,64013.0
2015-08-03 13:10:00,20.55,20.58,20.54,20.57,41892.0,18.0783,18.1047,18.0695,18.0959,41892.0
2015-08-03 13:20:00,20.57,20.66,20.57,20.66,95208.0,18.0959,18.1751,18.0959,18.1751,95208.0
2015-08-03 13:30:00,20.66,20.7,20.64,20.67,69839.0,18.1751,18.2103,18.1575,18.1839,69839.0
2015-08-03 13:40:00,20.67,20.71,20.67,20.71,46323.0,18.1839,18.219,18.1839,18.219,46323.0
2015-08-03 13:50:00,20.72,20.77,20.71,20.74,98534.0,18.2278,18.2718,18.219,18.2454,98534.0
2015-08-03 14:00:00,20.74,20.77,20.72,20.76,78884.0,18.2454,18.2718,18.2278,18.263,78884.0
2015-08-03 14:10:00,20.77,20.78,20.75,20.78,120143.0,18.2718,18.2806,18.2542,18.2806,120143.0
2015-08-03 14:20:00,20.77,20.78,20.71,20.74,122143.0,18.2718,18.2806,18.219,18.2454,122143.0
2015-08-03 14:30:00,20.74,20.74,20.65,20.69,112423.0,18.2454,18.2454,18.1663,18.2015,112423.0
2015-08-03 14:40:00,20.69,20.72,20.63,20.64,56339.0,18.2015,18.2278,18.1487,18.1575,56339.0
2015-08-03 14:50:00,20.64,20.65,20.6,20.6,210401.0,18.1575,18.1663,18.1223,18.1223,210401.0
2015-08-03 15:00:00,20.6,20.63,20.58,20.59,105756.0,18.1223,18.1487,18.1047,18.1135,105756.0
2015-08-03 15:10:00,20.59,20.65,20.58,20.62,151039.0,18.1135,18.1663,18.1047,18.1399,151039.0
2015-08-03 15:20:00,20.62,20.65,20.61,20.61,66709.0,18.1399,18.1663,18.1311,18.1311,66709.0
2015-08-03 15:30:00,20.62,20.67,20.59,20.66,168869.0,18.1399,18.1839,18.1135,18.1751,168869.0
2015-08-03 15:40:00,20.67,20.71,20.65,20.68,173114.0,18.1839,18.219,18.1663,18.1927,173114.0
2015-08-03 15:50:00,20.67,20.72,20.66,20.72,441627.0,18.1839,18.2278,18.1751,18.2278,441627.0
2015-08-04 09:30:00,20.69,20.74,20.6,20.62,208460.0,18.2015,18.2454,18.1223,18.1399,208460.0
2015-08-04 09:40:00,20.63,20.66,20.56,20.66,202266.0,18.1487,18.1751,18.0871,18.1751,202266.0
2015-08-04 09:50:00,20.66,20.66,20.55,20.55,103036.0,18.1751,18.1751,18.0783,18.0783,103036.0
2015-08-04 10:00:00,20.55,20.65,20.52,20.62,131212.0,18.0783,18.1663,18.0519,18.1399,131212.0
2015-08-04 10:10:00,20.62,20.62,20.55,20.62,93997.0,18.1399,18.1399,18.0783,18.1399,93997.0
2015-08-04 10:20:00,20.62,20.65,20.58,20.63,72372.0,18.1399,18.1663,18.1047,18.1487,72372.0
2015-08-04 10:30:00,20.63,20.65,20.61,20.63,61981.0,18.1487,18.1663,18.1311,18.1487,61981.0
2015-08-04 10:40:00,20.63,20.65,20.61,20.61,112689.0,18.1487,18.1663,18.1311,18.1311,112689.0
2015-08-04 10:50:00,20.61,20.62,20.55,20.57,48596.0,18.1311,18.1399,18.0783,18.0959,48596.0
2015-08-04 11:00:00,20.57,20.59,20.55,20.57,37864.0,18.0959,18.1135,18.0783,18.0959,37864.0
2015-08-04 11:10:00,20.57,20.58,20.51,20.51,40417.0,18.0959,18.1047,18.0431,18.0431,40417.0
2015-08-04 11:20:00,20.51,20.51,20.44,20.46,95817.0,18.0431,18.0431,17.9815,17.9991,95817.0
2015-08-04 11:30:00,20.46,20.48,20.43,20.47,116204.0,17.9991,18.0167,17.9727,18.0079,116204.0
2015-08-04 11:40:00,20.48,20.5,20.44,20.44,50657.0,18.0167,18.0343,17.9815,17.9815,50657.0
2015-08-04 11:50:00,20.44,20.45,20.41,20.44,81604.0,17.9815,17.9903,17.9551,17.9815,81604.0
2015-08-04 12:00:00,20.44,20.49,20.43,20.49,89703.0,17.9815,18.0255,17.9727,18.0255,89703.0
2015-08-04 12:10:00,20.49,20.49,20.44,20.46,91068.0,18.0255,18.0255,17.9815,17.9991,91068.0
2015-08-04 12:20:00,20.45,20.47,20.42,20.45,114394.0,17.9903,18.0079,17.9639,17.9903,114394.0
2015-08-04 12:30:00,20.44,20.45,20.35,20.37,113134.0,17.9815,17.9903,17.9023,17.9199,113134.0
2015-08-04 12:40:00,20.36,20.37,20.3,20.36,131079.0,17.9111,17.9199,17.8584,17.9111,131079.0
2015-08-04 12:50:00,20.36,20.36,20.33,20.35,34897.0,17.9111,17.9111,17.8848,17.9023,34897.0
2015-08-04 13:00:00,20.35,20.35,20.32,20.35,43597.0,17.9023,17.9023,17.876,17.9023,43597.0
2015-08-04 13:10:00,20.35,20.37,20.33,20.37,21754.0,17.9023,17.9199,17.8848,17.9199,21754.0
2015-08-04 13:20:00,20.37,20.38,20.32,20.34,46924.0,17.9199,17.9287,17.876,17.8936,46924.0
2015-08-04 13:30:00,20.34,20.38,20.32,20.34,49069.0,17.8936,17.9287,17.876,17.8936,49069.0
2015-08-04 13:40:00,20.33,20.34,20.27,20.28,66132.0,17.8848,17.8936,17.832,17.8408,66132.0
2015-08-04 13:50:00,20.27,20.28,20.24,20.28,68906.0,17.832,17.8408,17.8056,17.8408,68906.0
2015-08-04 14:00:00,20.28,20.29,20.22,20.23,123270.0,17.8408,17.8496,17.788,17.7968,123270.0
2015-08-04 14:10:00,20.23,20.25,20.21,20.25,48335.0,17.7968,17.8144,17.7792,17.8144,48335.0
2015-08-04 14:20:00,20.25,20.26,20.24,20.26,37606.0,17.8144,17.8232,17.8056,17.8232,37606.0
2015-08-04 14:30:00,20.25,20.34,20.25,20.34,150247.0,17.8144,17.8936,17.8144,17.8936,150247.0
2015-08-04 14:40:00,20.34,20.39,20.33,20.39,59491.0,17.8936,17.9375,17.8848,17.9375,59491.0
2015-08-04 14:50:00,20.38,20.4,20.36,20.38,43310.0,17.9287,17.9463,17.9111,17.9287,43310.0
2015-08-04 15:00:00,20.38,20.38,20.35,20.36,140801.0,17.9287,17.9287,17.9023,17.9111,140801.0
2015-08-04 15:10:00,20.36,20.36,20.32,20.32,79811.0,17.9111,17.9111,17.876,17.876,79811.0
2015-08-04 15:20:00,20.32,20.34,20.3,20.32,84178.0,17.876,17.8936,17.8584,17.876,84178.0
2015-08-04 15:30:00,20.32,20.33,20.28,20.29,145360.0,17.876,17.8848,17.8408,17.8496,145360.0
2015-08-04 15:40:00,20.28,20.32,20.28,20.3,155687.0,17.8408,17.876,17.8408,17.8584,155687.0
2015-08-04 15:50:00,20.3,20.33,20.29,20.33,323384.0,17.8584,17.8848,17.8496,17.8848,323384.0
2015-08-05 09:30:00,20.41,20.46,20.37,20.41,120929.0,17.9551,17.9991,17.9199,17.9551,120929.0
2015-08-05 09:40:00,20.41,20.43,20.34,20.41,199948.0,17.9551,17.9727,17.8936,17.9551,199948.0
2015-08-05 09:50:00,20.42,20.42,20.19,20.2,107405.0,17.9639,17.9639,17.7616,17.7704,107405.0
2015-08-05 10:00:00,20.21,20.27,20.19,20.22,63139.0,17.7792,17.832,17.7616,17.788,63139.0
2015-08-05 10:10:00,20.21,20.29,20.2,20.28,83364.0,17.7792,17.8496,17.7704,17.8408,83364.0
2015-08-05 10:20:00,20.29,20.3,20.22,20.23,74028.0,17.8496,17.8584,17.788,17.7968,74028.0
2015-08-05 10:30:00,20.23,20.26,20.21,20.21,94278.0,17.7968,17.8232,17.7792,17.7792,94278.0
2015-08-05 10:40:00,20.22,20.26,20.2,20.26,116226.0,17.788,17.8232,17.7704,17.8232,116226.0
2015-08-05 10:50:00,20.26,20.26,20.21,20.22,80068.0,17.8232,17.8232,17.7792,17.788,80068.0
2015-08-05 11:00:00,20.22,20.26,20.21,20.26,90832.0,17.788,17.8232,17.7792,17.8232,90832.0
2015-08-05 11:10:00,20.26,20.26,20.2,20.22,62089.0,17.8232,17.8232,17.7704,17.788,62089.0
2015-08-05 11:20:00,20.22,20.28,20.22,20.25,80314.0,17.788,17.8408,17.788,17.8144,80314.0
2015-08-05 11:30:00,20.25,20.25,20.21,20.22,80863.0,17.8144,17.8144,17.7792,17.788,80863.0
2015-08-05 11:40:00,20.22,20.26,20.21,20.26,72649.0,17.788,17.8232,17.7792,17.8232,72649.0
2015-08-05 11:50:00,20.26,20.26,20.19,20.21,127993.0,17.8232,17.8232,17.7616,17.7792,127993.0
2015-08-05 12:00:00,20.21,20.23,20.18,20.19,40318.0,17.7792,17.7968,17.7528,17.7616,40318.0
2015-08-05 12:10:00,20.18,20.19,20.1,20.12,79266.0,17.7528,17.7616,17.6824,17.7,79266.0
2015-08-05 12:20:00,20.11,20.14,20.05,20.06,134201.0,17.6912,17.7176,17.6384,17.6472,134201.0
2015-08-05 12:30:00,20.06,20.1,20.03,20.06,88131.0,17.6472,17.6824,17.6208,17.6472,88131.0
2015-08-05 12:40:00,20.05,20.07,20.01,20.06,53317.0,17.6384,17.656,17.6032,17.6472,53317.0
2015-08-05 12:50:00,20.05,20.05,20.0,20.02,146097.0,17.6384,17.6384,17.5944,17.612,146097.0
2015-08-05 13:00:00,20.03,20.03,20.0,20.01,51241.0,17.6208,17.6208,17.5944,17.6032,51241.0
2015-08-05 13:10:00,20.01,20.01,19.87,19.88,170192.0,17.6032,17.6032,17.4801,17.4889,170192.0
2015-08-05 13:20:00,19.88,19.94,19.87,19.94,57633.0,17.4889,17.5417,17.4801,17.5417,57633.0
2015-08-05 13:30:00,19.94,19.95,19.9,19.92,52260.0,17.5417,17.5505,17.5065,17.5241,52260.0
2015-08-05 13:40:00,19.92,19.95,19.91,19.95,27217.0,17.5241,17.5505,17.5153,17.5505,27217.0
2015-08-05 13:50:00,19.95,19.95,19.89,19.95,76224.0,17.5505,17.5505,17.4977,17.5505,76224.0
2015-08-05 14:00:00,19.94,19.97,19.92,19.96,45229.0,17.5417,17.5681,17.5241,17.5593,45229.0
2015-08-05 14:10:00,19.96,19.96,19.92,19.93,65865.0,17.5593,17.5593,17.5241,17.5329,65865.0
2015-08-05 14:20:00,19.93,19.98,19.93,19.98,98794.0,17.5329,17.5769,17.5329,17.5769,98794.0
2015-08-05 14:30:00,19.98,20.02,19.98,20.02,37592.0,17.5769,17.612,17.5769,17.612,37592.0
2015-08-05 14:40:00,20.02,20.03,19.98,20.03,61391.0,17.612,17.6208,17.5769,17.6208,61391.0
2015-08-05 14:50:00,20.03,20.03,19.97,19.99,48937.0,17.6208,17.6208,17.5681,17.5856,48937.0
2015-08-05 15:00:00,19.99,19.99,19.96,19.96,55111.0,17.5856,17.5856,17.5593,17.5593,55111.0
2015-08-05 15:10:00,19.97,19.99,19.94,19.95,81334.0,17.5681,17.5856,17.5417,17.5505,81334.0
2015-08-05 15:20:00,19.96,19.97,19.93,19.95,136114.0,17.5593,17.5681,17.5329,17.5505,136114.0
2015-08-05 15:30:00,19.95,19.97,19.93,19.93,83909.0,17.5505,17.5681,17.5329,17.5329,83909.0
2015-08-05 15:40:00,19.93,19.96,19.92,19.95,166965.0,17.5329,17.5593,17.5241,17.5505,166965.0
2015-08-05 15:50:00,19.95,19.96,19.94,19.96,284604.0,17.5505,17.5593,17.5417,17.5593,284604.0
2015-08-06 09:30:00,20.06,20.06,19.92,19.96,218356.0,17.6472,17.6472,17.5241,17.5593,218356.0
2015-08-06 09:40:00,19.97,19.99,19.85,19.94,286176.0,17.5681,17.5856,17.4625,17.5417,286176.0
2015-08-06 09:50:00,19.94,19.95,19.83,19.85,76313.0,17.5417,17.5505,17.4449,17.4625,76313.0
2015-08-06 10:00:00,19.85,19.85,19.78,19.85,57271.0,17.4625,17.4625,17.4009,17.4625,57271.0
2015-08-06 10:10:00,19.84,19.91,19.83,19.9,49095.0,17.4537,17.5153,17.4449,17.5065,49095.0
2015-08-06 10:20:00,19.91,19.92,19.83,19.84,110934.0,17.5153,17.5241,17.4449,17.4537,110934.0
2015-08-06 10:30:00,19.84,19.88,19.81,19.87,48118.0,17.4537,17.4889,17.4273,17.4801,48118.0
2015-08-06 10:40:00,19.86,19.97,19.85,19.95,80194.0,17.4713,17.5681,17.4625,17.5505,80194.0
2015-08-06 10:50:00,19.95,19.97,19.89,19.9,62299.0,17.5505,17.5681,17.4977,17.5065,62299.0
2015-08-06 11:00:00,19.9,19.91,19.81,19.83,99398.0,17.5065,17.5153,17.4273,17.4449,99398.0
2015-08-06 11:10:00,19.83,19.83,19.8,19.82,149176.0,17.4449,17.4449,17.4185,17.4361,149176.0
2015-08-06 11:20:00,19.81,19.86,19.79,19.81,97503.0,17.4273,17.4713,17.4097,17.4273,97503.0
2015-08-06 11:30:00,19.8,19.81,19.74,19.75,60751.0,17.4185,17.4273,17.3657,17.3745,60751.0
2015-08-06 11:40:00,19.75,19.84,19.75,19.83,229337.0,17.3745,17.4537,17.3745,17.4449,229337.0
2015-08-06 11:50:00,19.84,19.84,19.75,19.76,78411.0,17.4537,17.4537,17.3745,17.3833,78411.0
2015-08-06 12:00:00,19.76,19.8,19.74,19.75,90855.0,17.3833,17.4185,17.3657,17.3745,90855.0
2015-08-06 12:10:00,19.76,19.81,19.73,19.8,128186.0,17.3833,17.4273,17.3569,17.4185,128186.0
2015-08-06 12:20:00,19.8,19.81,19.76,19.8,124678.0,17.4185,17.4273,17.3833,17.4185,124678.0
2015-08-06 12:30:00,19.79,19.8,19.69,19.71,86135.0,17.4097,17.4185,17.3217,17.3393,86135.0
2015-08-06 12:40:00,19.71,19.74,19.68,19.72,84788.0,17.3393,17.3657,17.3129,17.3481,84788.0
2015-08-06 12:50:00,19.72,19.73,19.67,19.68,39867.0,17.3481,17.3569,17.3041,17.3129,39867.0
2015-08-06 13:00:00,19.67,19.72,19.67,19.71,90927.0,17.3041,17.3481,17.3041,17.3393,90927.0
2015-08-06 13:10:00,19.71,19.76,19.69,19.75,42305.0,17.3393,17.3833,17.3217,17.3745,42305.0
2015-08-06 13:20:00,19.74,19.79,19.72,19.75,98471.0,17.3657,17.4097,17.3481,17.3745,98471.0
2015-08-06 13:30:00,19.75,19.76,19.73,19.73,62690.0,17.3745,17.3833,17.3569,17.3569,62690.0
2015-08-06 13:40:00,19.74,19.77,19.72,19.76,44997.0,17.3657,17.3921,17.3481,17.3833,44997.0
2015-08-06 13:50:00,19.77,19.77,19.73,19.74,43583.0,17.3921,17.3921,17.3569,17.3657,43583.0
2015-08-06 14:00:00,19.73,19.74,19.7,19.73,120747.0,17.3569,17.3657,17.3305,17.3569,120747.0
2015-08-06 14:10:00,19.73,19.75,19.7,19.7,69557.0,17.3569,17.3745,17.3305,17.3305,69557.0
2015-08-06 14:20:00,19.7,19.77,19.7,19.76,86206.0,17.3305,17.3921,17.3305,17.3833,86206.0
2015-08-06 14:30:00,19.75,19.79,19.75,19.76,53596.0,17.3745,17.4097,17.3745,17.3833,53596.0
2015-08-06 14:40:00,19.77,19.8,19.75,19.79,34686.0,17.3921,17.4185,17.3745,17.4097,34686.0
2015-08-06 14:50:00,19.79,19.8,19.77,19.78,33351.0,17.4097,17.4185,17.3921,17.4009,33351.0
2015-08-06 15:00:00,19.78,19.79,19.75,19.77,87351.0,17.4009,17.4097,17.3745,17.3921,87351.0
2015-08-06 15:10:00,19.78,19.85,19.77,19.84,101952.0,17.4009,17.4625,17.3921,17.4537,101952.0
2015-08-06 15:20:00,19.84,19.85,19.78,19.79,99354.0,17.4537,17.4625,17.4009,17.4097,99354.0
2015-08-06 15:30:00,19.79,19.79,19.75,19.78,125429.0,17.4097,17.4097,17.3745,17.4009,125429.0
2015-08-06 15:40:00,19.78,19.8,19.74,19.8,191004.0,17.4009,17.4185,17.3657,17.4185,191004.0
2015-08-06 15:50:00,19.8,19.82,19.78,19.79,336606.0,17.4185,17.4361,17.4009,17.4097,336606.0
2015-08-07 09:30:00,19.72,19.82,19.72,19.74,111372.0,17.3481,17.4361,17.3481,17.3657,111372.0
2015-08-07 09:40:00,19.76,19.84,19.75,19.79,66629.0,17.3833,17.4537,17.3745,17.4097,66629.0
2015-08-07 09:50:00,19.79,19.84,19.78,19.83,52222.0,17.4097,17.4537,17.4009,17.4449,52222.0
2015-08-07 10:00:00,19.83,19.86,19.8,19.83,38194.0,17.4449,17.4713,17.4185,17.4449,38194.0
2015-08-07 10:10:00,19.83,19.86,19.8,19.8,42216.0,17.4449,17.4713,17.4185,17.4185,42216.0
2015-08-07 10:20:00,19.8,19.8,19.75,19.78,71099.0,17.4185,17.4185,17.3745,17.4009,71099.0
2015-08-07 10:30:00,19.77,19.82,19.75,19.8,50843.0,17.3921,17.4361,17.3745,17.4185,50843.0
2015-08-07 10:40:00,19.8,19.84,19.78,19.84,44294.0,17.4185,17.4537,17.4009,17.4537,44294.0
2015-08-07 10:50:00,19.83,19.84,19.77,19.78,50601.0,17.4449,17.4537,17.3921,17.4009,50601.0
2015-08-07 11:00:00,19.79,19.82,19.78,19.8,54510.0,17.4097,17.4361,17.4009,17.4185,54510.0
2015-08-07 11:10:00,19.79,19.8,19.68,19.69,60909.0,17.4097,17.4185,17.3129,17.3217,60909.0
2015-08-07 11:20:00,19.7,19.73,19.69,19.71,39022.0,17.3305,17.3569,17.3217,17.3393,39022.0
2015-08-07 11:30:00,19.71,19.74,19.69,19.73,58616.0,17.3393,17.3657,17.3217,17.3569,58616.0
2015-08-07 11:40:00,19.74,19.77,19.73,19.73,73397.0,17.3657,17.3921,17.3569,17.3569,73397.0
2015-08-07 11:50:00,19.74,19.76,19.69,19.72,41806.0,17.3657,17.3833,17.3217,17.3481,41806.0
2015-08-07 12:00:00,19.71,19.74,19.69,19.69,34838.0,17.3393,17.3657,17.3217,17.3217,34838.0
2015-08-07 12:10:00,19.69,19.71,19.66,19.7,51595.0,17.3217,17.3393,17.2953,17.3305,51595.0
2015-08-07 12:20:00,19.7,19.74,19.68,19.72,34440.0,17.3305,17.3657,17.3129,17.3481,34440.0
2015-08-07 12:30:00,19.71,19.72,19.67,19.69,38379.0,17.3393,17.3481,17.3041,17.3217,38379.0
2015-08-07 12:40:00,19.7,19.71,19.67,19.68,28821.0,17.3305,17.3393,17.3041,17.3129,28821.0
2015-08-07 12:50:00,19.68,19.69,19.66,19.68,48459.0,17.3129,17.3217,17.2953,17.3129,48459.0
2015-08-07 13:00:00,19.68,19.68,19.64,19.64,106780.0,17.3129,17.3129,17.2777,17.2777,106780.0
2015-08-07 13:10:00,19.64,19.67,19.62,19.66,32651.0,17.2777,17.3041,17.2602,17.2953,32651.0
2015-08-07 13:20:00,19.66,19.68,19.65,19.67,57099.0,17.2953,17.3129,17.2865,17.3041,57099.0
2015-08-07 13:30:00,19.67,19.68,19.65,19.67,56758.0,17.3041,17.3129,17.2865,17.3041,56758.0
2015-08-07 13:40:00,19.66,19.68,19.63,19.68,74962.0,17.2953,17.3129,17.2689,17.3129,74962.0
2015-08-07 13:50:00,19.67,19.68,19.65,19.66,62561.0,17.3041,17.3129,17.2865,17.2953,62561.0
2015-08-07 14:00:00,19.66,19.67,19.65,19.67,72894.0,17.2953,17.3041,17.2865,17.3041,72894.0
2015-08-07 14:10:00,19.67,19.68,19.66,19.67,39725.0,17.3041,17.3129,17.2953,17.3041,39725.0
2015-08-07 14:20:00,19.67,19.68,19.65,19.67,29858.0,17.3041,17.3129,17.2865,17.3041,29858.0
2015-08-07 14:30:00,19.67,19.71,19.67,19.69,89448.0,17.3041,17.3393,17.3041,17.3217,89448.0
2015-08-07 14:40:00,19.69,19.69,19.67,19.67,32353.0,17.3217,17.3217,17.3041,17.3041,32353.0
2015-08-07 14:50:00,19.68,19.71,19.67,19.7,37071.0,17.3129,17.3393,17.3041,17.3305,37071.0
2015-08-07 15:00:00,19.71,19.71,19.68,19.68,50703.0,17.3393,17.3393,17.3129,17.3129,50703.0
2015-08-07 15:10:00,19.68,19.7,19.67,19.7,56146.0,17.3129,17.3305,17.3041,17.3305,56146.0
2015-08-07 15:20:00,19.7,19.73,19.69,19.71,93762.0,17.3305,17.3569,17.3217,17.3393,93762.0
2015-08-07 15:30:00,19.71,19.74,19.71,19.72,70184.0,17.3393,17.3657,17.3393,17.3481,70184.0
2015-08-07 15:40:00,19.72,19.73,19.69,19.71,179194.0,17.3481,17.3569,17.3217,17.3393,179194.0
2015-08-07 15:50:00,19.71,19.74,19.69,19.74,250922.0,17.3393,17.3657,17.3217,17.3657,250922.0
2015-08-10 09:30:00,19.86,19.99,19.84,19.98,87256.0,17.4713,17.5856,17.4537,17.5769,87256.0
2015-08-10 09:40:00,19.97,20.03,19.93,19.98,90223.0,17.5681,17.6208,17.5329,17.5769,90223.0
2015-08-10 09:50:00,19.98,20.01,19.95,20.0,44403.0,17.5769,17.6032,17.5505,17.5944,44403.0
2015-08-10 10:00:00,20.0,20.06,19.99,20.04,66128.0,17.5944,17.6472,17.5856,17.6296,66128.0
2015-08-10 10:10:00,20.04,20.09,20.02,20.07,71925.0,17.6296,17.6736,17.612,17.656,71925.0
2015-08-10 10:20:00,20.07,20.1,20.05,20.07,84352.0,17.656,17.6824,17.6384,17.656,84352.0
2015-08-10 10:30:00,20.07,20.11,20.03,20.05,55351.0,17.656,17.6912,17.6208,17.6384,55351.0
2015-08-10 10:40:00,20.05,20.12,20.05,20.07,55309.0,17.6384,17.7,17.6384,17.656,55309.0
2015-08-10 10:50:00,20.08,20.14,20.03,20.14,56624.0,17.6648,17.7176,17.6208,17.7176,56624.0
2015-08-10 11:00:00,20.14,20.18,20.13,20.16,59696.0,17.7176,17.7528,17.7088,17.7352,59696.0
2015-08-10 11:10:00,20.16,20.16,20.12,20.14,44990.0,17.7352,17.7352,17.7,17.7176,44990.0
2015-08-10 11:20:00,20.14,20.15,20.08,20.08,101391.0,17.7176,17.7264,17.6648,17.6648,101391.0
2015-08-10 11:30:00,20.08,20.11,20.05,20.05,69425.0,17.6648,17.6912,17.6384,17.6384,69425.0
2015-08-10 11:40:00,20.05,20.07,20.04,20.05,37242.0,17.6384,17.656,17.6296,17.6384,37242.0
2015-08-10 11:50:00,20.05,20.07,20.01,20.02,26315.0,17.6384,17.656,17.6032,17.612,26315.0
2015-08-10 12:00:00,20.02,20.05,20.0,20.02,80966.0,17.612,17.6384,17.5944,17.612,80966.0
2015-08-10 12:10:00,20.02,20.02,19.99,20.0,48469.0,17.612,17.612,17.5856,17.5944,48469.0
2015-08-10 12:20:00,20.01,20.02,19.96,19.96,66736.0,17.6032,17.612,17.5593,17.5593,66736.0
2015-08-10 12:30:00,19.96,20.03,19.96,20.03,44970.0,17.5593,17.6208,17.5593,17.6208,44970.0
2015-08-10 12:40:00,20.02,20.06,20.02,20.05,26139.0,17.612,17.6472,17.612,17.6384,26139.0
2015-08-10 12:50:00,20.04,20.1,20.04,20.1,37202.0,17.6296,17.6824,17.6296,17.6824,37202.0
2015-08-10 13:00:00,20.1,20.13,20.08,20.09,37670.0,17.6824,17.7088,17.6648,17.6736,37670.0
2015-08-10 13:10:00,20.1,20.15,20.09,20.15,40493.0,17.6824,17.7264,17.6736,17.7264,40493.0
2015-08-10 13:20:00,20.15,20.2,20.13,20.19,115985.0,17.7264,17.7704,17.7088,17.7616,115985.0
2015-08-10 13:30:00,20.19,20.22,20.16,20.16,59867.0,17.7616,17.788,17.7352,17.7352,59867.0
2015-08-10 13:40:00,20.16,20.17,20.13,20.16,38440.0,17.7352,17.744,17.7088,17.7352,38440.0
2015-08-10 13:50:00,20.16,20.18,20.15,20.16,25145.0,17.7352,17.7528,17.7264,17.7352,25145.0
2015-08-10 14:00:00,20.16,20.22,20.16,20.2,60024.0,17.7352,17.788,17.7352,17.7704,60024.0
2015-08-10 14:10:00,20.2,20.22,20.19,20.2,41698.0,17.7704,17.788,17.7616,17.7704,41698.0
2015-08-10 14:20:00,20.2,20.21,20.16,20.16,64731.0,17.7704,17.7792,17.7352,17.7352,64731.0
2015-08-10 14:30:00,20.16,20.16,20.12,20.12,33497.0,17.7352,17.7352,17.7,17.7,33497.0
2015-08-10 14:40:00,20.12,20.13,20.11,20.13,38354.0,17.7,17.7088,17.6912,17.7088,38354.0
2015-08-10 14:50:00,20.13,20.16,20.12,20.14,48210.0,17.7088,17.7352,17.7,17.7176,48210.0
2015-08-10 15:00:00,20.14,20.15,20.11,20.12,43691.0,17.7176,17.7264,17.6912,17.7,43691.0
2015-08-10 15:10:00,20.12,20.13,20.1,20.12,56871.0,17.7,17.7088,17.6824,17.7,56871.0
2015-08-10 15:20:00,20.12,20.15,20.12,20.13,94560.0,17.7,17.7264,17.7,17.7088,94560.0
2015-08-10 15:30:00,20.13,20.13,20.08,20.09,104176.0,17.7088,17.7088,17.6648,17.6736,104176.0
2015-08-10 15:40:00,20.1,20.11,20.08,20.1,131946.0,17.6824,17.6912,17.6648,17.6824,131946.0
2015-08-10 15:50:00,20.09,20.12,20.09,20.11,218863.0,17.6736,17.7,17.6736,17.6912,218863.0
2015-08-11 09:30:00,20.1,20.19,19.95,20.18,153463.0,17.6824,17.7616,17.5505,17.7528,153463.0
2015-08-11 09:40:00,20.19,20.28,20.14,20.25,149362.0,17.7616,17.8408,17.7176,17.8144,149362.0
2015-08-11 09:50:00,20.25,20.25,20.17,20.2,62168.0,17.8144,17.8144,17.744,17.7704,62168.0
2015-08-11 10:00:00,20.2,20.21,20.15,20.2,77678.0,17.7704,17.7792,17.7264,17.7704,77678.0
2015-08-11 10:10:00,20.2,20.25,20.18,20.24,38370.0,17.7704,17.8144,17.7528,17.8056,38370.0
2015-08-11 10:20:00,20.25,20.42,20.24,20.39,169530.0,17.8144,17.9639,17.8056,17.9375,169530.0
2015-08-11 10:30:00,20.38,20.39,20.33,20.35,136884.0,17.9287,17.9375,17.8848,17.9023,136884.0
2015-08-11 10:40:00,20.35,20.47,20.35,20.41,118720.0,17.9023,18.0079,17.9023,17.9551,118720.0
2015-08-11 10:50:00,20.4,20.43,20.38,20.39,61117.0,17.9463,17.9727,17.9287,17.9375,61117.0
2015-08-11 11:00:00,20.38,20.41,20.32,20.34,63200.0,17.9287,17.9551,17.876,17.8936,63200.0
2015-08-11 11:10:00,20.35,20.4,20.34,20.37,52621.0,17.9023,17.9463,17.8936,17.9199,52621.0
2015-08-11 11:20:00,20.37,20.39,20.35,20.38,84277.0,17.9199,17.9375,17.9023,17.9287,84277.0
2015-08-11 11:30:00,20.37,20.43,20.36,20.43,96407.0,17.9199,17.9727,17.9111,17.9727,96407.0
2015-08-11 11:40:00,20.43,20.43,20.33,20.35,154884.0,17.9727,17.9727,17.8848,17.9023,154884.0
2015-08-11 11:50:00,20.35,20.38,20.32,20.35,107613.0,17.9023,17.9287,17.876,17.9023,107613.0
2015-08-11 12:00:00,20.35,20.36,20.32,20.33,74353.0,17.9023,17.9111,17.876,17.8848,74353.0
2015-08-11 12:10:00,20.34,20.4,20.34,20.39,67673.0,17.8936,17.9463,17.8936,17.9375,67673.0
2015-08-11 12:20:00,20.39,20.4,20.36,20.38,67756.0,17.9375,17.9463,17.9111,17.9287,67756.0
2015-08-11 12:30:00,20.37,20.39,20.34,20.35,48323.0,17.9199,17.9375,17.8936,17.9023,48323.0
2015-08-11 12:40:00,20.34,20.35,20.3,20.32,46786.0,17.8936,17.9023,17.8584,17.876,46786.0
2015-08-11 12:50:00,20.33,20.35,20.31,20.35,41351.0,17.8848,17.9023,17.8672,17.9023,41351.0
2015-08-11 13:00:00,20.34,20.37,20.34,20.34,56400.0,17.8936,17.9199,17.8936,17.8936,56400.0
2015-08-11 13:10:00,20.34,20.37,20.33,20.35,45156.0,17.8936,17.9199,17.8848,17.9023,45156.0
2015-08-11 13:20:00,20.34,20.41,20.34,20.39,127528.0,17.8936,17.9551,17.8936,17.9375,127528.0
2015-08-11 13:30:00,20.39,20.43,20.37,20.42,73283.0,17.9375,17.9727,17.9199,17.9639,73283.0
2015-08-11 13:40:00,20.42,20.46,20.39,20.4,87991.0,17.9639,17.9991,17.9375,17.9463,87991.0
2015-08-11 13:50:00,20.4,20.42,20.39,20.39,51409.0,17.9463,17.9639,17.9375,17.9375,51409.0
2015-08-11 14:00:00,20.4,20.42,20.39,20.42,58116.0,17.9463,17.9639,17.9375,17.9639,58116.0
2015-08-11 14:10:00,20.41,20.44,20.4,20.41,86510.0,17.9551,17.9815,17.9463,17.9551,86510.0
2015-08-11 14:20:00,20.41,20.46,20.4,20.43,169527.0,17.9551,17.9991,17.9463,17.9727,169527.0
2015-08-11 14:30:00,20.43,20.44,20.39,20.42,53317.0,17.9727,17.9815,17.9375,17.9639,53317.0
2015-08-11 14:40:00,20.41,20.42,20.39,20.41,49181.0,17.9551,17.9639,17.9375,17.9551,49181.0
2015-08-11 14:50:00,20.41,20.47,20.39,20.46,86887.0,17.9551,18.0079,17.9375,17.9991,86887.0
2015-08-11 15:00:00,20.46,20.47,20.42,20.43,113361.0,17.9991,18.0079,17.9639,17.9727,113361.0
2015-08-11 15:10:00,20.43,20.48,20.42,20.46,179824.0,17.9727,18.0167,17.9639,17.9991,179824.0
2015-08-11 15:20:00,20.46,20.52,20.44,20.52,190545.0,17.9991,18.0519,17.9815,18.0519,190545.0
2015-08-11 15:30:00,20.52,20.58,20.52,20.57,327928.0,18.0519,18.1047,18.0519,18.0959,327928.0
2015-08-11 15:40:00,20.57,20.58,20.55,20.55,203394.0,18.0959,18.1047,18.0783,18.0783,203394.0
2015-08-11 15:50:00,20.55,20.58,20.55,20.55,684637.0,18.0783,18.1047,18.0783,18.0783,684637.0
2015-08-12 09:30:00,20.53,20.73,20.42,20.73,193262.0,18.0607,18.2366,17.9639,18.2366,193262.0
2015-08-12 09:40:00,20.74,20.77,20.68,20.72,311097.0,18.2454,18.2718,18.1927,18.2278,311097.0
2015-08-12 09:50:00,20.71,20.77,20.68,20.71,471297.0,18.219,18.2718,18.1927,18.219,471297.0
2015-08-12 10:00:00,20.7,20.73,20.44,20.44,219214.0,18.2103,18.2366,17.9815,17.9815,219214.0
2015-08-12 10:10:00,20.44,20.48,20.35,20.48,341400.0,17.9815,18.0167,17.9023,18.0167,341400.0
2015-08-12 10:20:00,20.48,20.51,20.41,20.51,292610.0,18.0167,18.0431,17.9551,18.0431,292610.0
2015-08-12 10:30:00,20.51,20.56,20.48,20.52,167866.0,18.0431,18.0871,18.0167,18.0519,167866.0
2015-08-12 10:40:00,20.52,20.53,20.49,20.51,176992.0,18.0519,18.0607,18.0255,18.0431,176992.0
2015-08-12 10:50:00,20.5,20.53,20.47,20.5,111776.0,18.0343,18.0607,18.0079,18.0343,111776.0
2015-08-12 11:00:00,20.51,20.58,20.51,20.58,70576.0,18.0431,18.1047,18.0431,18.1047,70576.0
2015-08-12 11:10:00,20.58,20.6,20.54,20.56,125004.0,18.1047,18.1223,18.0695,18.0871,125004.0
2015-08-12 11:20:00,20.56,20.57,20.52,20.54,128604.0,18.0871,18.0959,18.0519,18.0695,128604.0
2015-08-12 11:30:00,20.53,20.59,20.51,20.54,174209.0,18.0607,18.1135,18.0431,18.0695,174209.0
2015-08-12 11:40:00,20.55,20.56,20.43,20.43,156461.0,18.0783,18.0871,17.9727,17.9727,156461.0
2015-08-12 11:50:00,20.44,20.44,20.35,20.38,209237.0,17.9815,17.9815,17.9023,17.9287,209237.0
2015-08-12 12:00:00,20.37,20.38,20.32,20.35,127742.0,17.9199,17.9287,17.876,17.9023,127742.0
2015-08-12 12:10:00,20.35,20.4,20.34,20.37,127359.0,17.9023,17.9463,17.8936,17.9199,127359.0
2015-08-12 12:20:00,20.37,20.41,20.35,20.39,130057.0,17.9199,17.9551,17.9023,17.9375,130057.0
2015-08-12 12:30:00,20.4,20.49,20.39,20.48,96277.0,17.9463,18.0255,17.9375,18.0167,96277.0
2015-08-12 12:40:00,20.49,20.5,20.45,20.48,128819.0,18.0255,18.0343,17.9903,18.0167,128819.0
2015-08-12 12:50:00,20.48,20.51,20.47,20.48,129045.0,18.0167,18.0431,18.0079,18.0167,129045.0
2015-08-12 13:00:00,20.48,20.55,20.48,20.55,117661.0,18.0167,18.0783,18.0167,18.0783,117661.0
2015-08-12 13:10:00,20.55,20.61,20.54,20.6,74540.0,18.0783,18.1311,18.0695,18.1223,74540.0
2015-08-12 13:20:00,20.6,20.63,20.55,20.55,101019.0,18.1223,18.1487,18.0783,18.0783,101019.0
2015-08-12 13:30:00,20.55,20.56,20.52,20.55,54949.0,18.0783,18.0871,18.0519,18.0783,54949.0
2015-08-12 13:40:00,20.55,20.57,20.54,20.57,113560.0,18.0783,18.0959,18.0695,18.0959,113560.0
2015-08-12 13:50:00,20.57,20.62,20.55,20.6,76544.0,18.0959,18.1399,18.0783,18.1223,76544.0
2015-08-12 14:00:00,20.6,20.6,20.54,20.55,65499.0,18.1223,18.1223,18.0695,18.0783,65499.0
2015-08-12 14:10:00,20.55,20.57,20.55,20.55,58357.0,18.0783,18.0959,18.0783,18.0783,58357.0
2015-08-12 14:20:00,20.55,20.58,20.51,20.51,140026.0,18.0783,18.1047,18.0431,18.0431,140026.0
2015-08-12 14:30:00,20.52,20.62,20.51,20.62,126585.0,18.0519,18.1399,18.0431,18.1399,126585.0
2015-08-12 14:40:00,20.61,20.65,20.6,20.65,71200.0,18.1311,18.1663,18.1223,18.1663,71200.0
2015-08-12 14:50:00,20.65,20.74,20.65,20.74,123912.0,18.1663,18.2454,18.1663,18.2454,123912.0
2015-08-12 15:00:00,20.73,20.78,20.73,20.75,244488.0,18.2366,18.2806,18.2366,18.2542,244488.0
2015-08-12 15:10:00,20.76,20.78,20.74,20.78,195650.0,18.263,18.2806,18.2454,18.2806,195650.0
2015-08-12 15:20:00,20.78,20.82,20.77,20.82,186502.0,18.2806,18.3158,18.2718,18.3158,186502.0
2015-08-12 15:30:00,20.81,20.91,20.8,20.86,380990.0,18.307,18.395,18.2982,18.351,380990.0
2015-08-12 15:40:00,20.85,20.86,20.82,20.85,479996.0,18.3422,18.351,18.3158,18.3422,479996.0
2015-08-12 15:50:00,20.86,20.88,20.85,20.87,481889.0,18.351,18.3686,18.3422,18.3598,481889.0
2015-08-13 09:30:00,20.84,20.99,20.84,20.91,107050.0,18.3334,18.4654,18.3334,18.395,107050.0
2015-08-13 09:40:00,20.91,21.02,20.85,21.0,386469.0,18.395,18.4918,18.3422,18.4742,386469.0
2015-08-13 09:50:00,20.99,21.02,20.94,20.98,355026.0,18.4654,18.4918,18.4214,18.4566,355026.0
2015-08-13 10:00:00,20.98,21.04,20.94,21.01,199017.0,18.4566,18.5094,18.4214,18.483,199017.0
2015-08-13 10:10:00,21.02,21.04,21.0,21.01,138356.0,18.4918,18.5094,18.4742,18.483,138356.0
2015-08-13 10:20:00,21.02,21.04,21.0,21.03,253167.0,18.4918,18.5094,18.4742,18.5006,253167.0
2015-08-13 10:30:00,21.03,21.13,21.02,21.13,139963.0,18.5006,18.5885,18.4918,18.5885,139963.0
2015-08-13 10:40:00,21.13,21.2,21.13,21.2,177657.0,18.5885,18.6501,18.5885,18.6501,177657.0
2015-08-13 10:50:00,21.19,21.23,21.17,21.23,372512.0,18.6413,18.6765,18.6237,18.6765,372512.0
2015-08-13 11:00:00,21.23,21.27,21.2,21.21,238644.0,18.6765,18.7117,18.6501,18.6589,238644.0
2015-08-13 11:10:00,21.21,21.28,21.19,21.27,214095.0,18.6589,18.7205,18.6413,18.7117,214095.0
2015-08-13 11:20:00,21.26,21.27,21.21,21.23,217493.0,18.7029,18.7117,18.6589,18.6765,217493.0
2015-08-13 11:30:00,21.24,21.32,21.22,21.3,212828.0,18.6853,18.7557,18.6677,18.7381,212828.0
2015-08-13 11:40:00,21.31,21.36,21.3,21.36,163951.0,18.7469,18.7909,18.7381,18.7909,163951.0
2015-08-13 11:50:00,21.36,21.37,21.33,21.37,205589.0,18.7909,18.7997,18.7645,18.7997,205589.0
2015-08-13 12:00:00,21.37,21.52,21.37,21.48,552179.0,18.7997,18.9316,18.7997,18.8964,552179.0
2015-08-13 12:10:00,21.48,21.55,21.48,21.52,435266.0,18.8964,18.958,18.8964,18.9316,435266.0
2015-08-13 12:20:00,21.52,21.54,21.5,21.54,158048.0,18.9316,18.9492,18.914,18.9492,158048.0
2015-08-13 12:30:00,21.54,21.54,21.5,21.5,125972.0,18.9492,18.9492,18.914,18.914,125972.0
2015-08-13 12:40:00,21.5,21.53,21.48,21.48,308109.0,18.914,18.9404,18.8964,18.8964,308109.0
2015-08-13 12:50:00,21.48,21.52,21.48,21.5,146848.0,18.8964,18.9316,18.8964,18.914,146848.0
2015-08-13 13:00:00,21.5,21.53,21.5,21.51,130087.0,18.914,18.9404,18.914,18.9228,130087.0
2015-08-13 13:10:00,21.51,21.53,21.5,21.5,51697.0,18.9228,18.9404,18.914,18.914,51697.0
2015-08-13 13:20:00,21.51,21.52,21.5,21.5,102284.0,18.9228,18.9316,18.914,18.914,102284.0
2015-08-13 13:30:00,21.5,21.52,21.46,21.48,167698.0,18.914,18.9316,18.8788,18.8964,167698.0
2015-08-13 13:40:00,21.48,21.51,21.47,21.51,127279.0,18.8964,18.9228,18.8876,18.9228,127279.0
2015-08-13 13:50:00,21.5,21.5,21.43,21.49,277460.0,18.914,18.914,18.8524,18.9052,277460.0
2015-08-13 14:00:00,21.48,21.54,21.48,21.53,116421.0,18.8964,18.9492,18.8964,18.9404,116421.0
2015-08-13 14:10:00,21.53,21.53,21.5,21.5,72384.0,18.9404,18.9404,18.914,18.914,72384.0
2015-08-13 14:20:00,21.51,21.53,21.5,21.51,81640.0,18.9228,18.9404,18.914,18.9228,81640.0
2015-08-13 14:30:00,21.51,21.53,21.5,21.53,88765.0,18.9228,18.9404,18.914,18.9404,88765.0
2015-08-13 14:40:00,21.53,21.53,21.48,21.51,82981.0,18.9404,18.9404,18.8964,18.9228,82981.0
2015-08-13 14:50:00,21.51,21.54,21.5,21.51,72410.0,18.9228,18.9492,18.914,18.9228,72410.0
2015-08-13 15:00:00,21.51,21.51,21.46,21.46,90411.0,18.9228,18.9228,18.8788,18.8788,90411.0
2015-08-13 15:10:00,21.46,21.52,21.46,21.5,173035.0,18.8788,18.9316,18.8788,18.914,173035.0
2015-08-13 15:20:00,21.5,21.5,21.42,21.46,205386.0,18.914,18.914,18.8437,18.8788,205386.0
2015-08-13 15:30:00,21.46,21.46,21.38,21.38,215330.0,18.8788,18.8788,18.8085,18.8085,215330.0
2015-08-13 15:40:00,21.39,21.39,21.35,21.38,313571.0,18.8173,18.8173,18.7821,18.8085,313571.0
2015-08-13 15:50:00,21.38,21.39,21.34,21.35,800029.0,18.8085,18.8173,18.7733,18.7821,800029.0
2015-08-14 09:30:00,21.28,21.33,21.11,21.14,167913.0,18.7205,18.7645,18.5709,18.5973,167913.0
2015-08-14 09:40:00,21.13,21.19,21.11,21.15,207902.0,18.5885,18.6413,18.5709,18.6061,207902.0
2015-08-14 09:50:00,21.16,21.22,21.15,21.16,112941.0,18.6149,18.6677,18.6061,18.6149,112941.0
2015-08-14 10:00:00,21.16,21.23,21.15,21.23,112112.0,18.6149,18.6765,18.6061,18.6765,112112.0
2015-08-14 10:10:00,21.23,21.23,21.19,21.19,80799.0,18.6765,18.6765,18.6413,18.6413,80799.0
2015-08-14 10:20:00,21.19,21.21,21.17,21.18,82733.0,18.6413,18.6589,18.6237,18.6325,82733.0
2015-08-14 10:30:00,21.17,21.2,21.17,21.2,118479.0,18.6237,18.6501,18.6237,18.6501,118479.0
2015-08-14 10:40:00,21.2,21.21,21.15,21.16,112349.0,18.6501,18.6589,18.6061,18.6149,112349.0
2015-08-14 10:50:00,21.15,21.16,21.12,21.13,135854.0,18.6061,18.6149,18.5797,18.5885,135854.0
2015-08-14 11:00:00,21.13,21.14,21.09,21.1,114909.0,18.5885,18.5973,18.5533,18.5621,114909.0
2015-08-14 11:10:00,21.09,21.1,21.04,21.07,93529.0,18.5533,18.5621,18.5094,18.5357,93529.0
2015-08-14 11:20:00,21.07,21.12,21.06,21.12,51298.0,18.5357,18.5797,18.527,18.5797,51298.0
2015-08-14 11:30:00,21.12,21.13,21.09,21.11,149168.0,18.5797,18.5885,18.5533,18.5709,149168.0
2015-08-14 11:40:00,21.11,21.17,21.11,21.13,72359.0,18.5709,18.6237,18.5709,18.5885,72359.0
2015-08-14 11:50:00,21.13,21.16,21.1,21.11,161262.0,18.5885,18.6149,18.5621,18.5709,161262.0
2015-08-14 12:00:00,21.11,21.11,21.06,21.1,81488.0,18.5709,18.5709,18.527,18.5621,81488.0
2015-08-14 12:10:00,21.1,21.11,21.06,21.08,52416.0,18.5621,18.5709,18.527,18.5445,52416.0
2015-08-14 12:20:00,21.07,21.08,21.04,21.05,50540.0,18.5357,18.5445,18.5094,18.5182,50540.0
2015-08-14 12:30:00,21.05,21.07,21.05,21.05,70710.0,18.5182,18.5357,18.5182,18.5182,70710.0
2015-08-14 12:40:00,21.05,21.05,21.0,21.01,75140.0,18.5182,18.5182,18.4742,18.483,75140.0
2015-08-14 12:50:00,21.01,21.07,21.0,21.06,45598.0,18.483,18.5357,18.4742,18.527,45598.0
2015-08-14 13:00:00,21.05,21.09,21.04,21.09,53483.0,18.5182,18.5533,18.5094,18.5533,53483.0
2015-08-14 13:10:00,21.09,21.17,21.08,21.14,67950.0,18.5533,18.6237,18.5445,18.5973,67950.0
2015-08-14 13:20:00,21.14,21.14,21.11,21.12,46498.0,18.5973,18.5973,18.5709,18.5797,46498.0
2015-08-14 13:30:00,21.12,21.17,21.12,21.13,66454.0,18.5797,18.6237,18.5797,18.5885,66454.0
2015-08-14 13:40:00,21.13,21.15,21.09,21.09,58154.0,18.5885,18.6061,18.5533,18.5533,58154.0
2015-08-14 13:50:00,21.1,21.14,21.09,21.14,50999.0,18.5621,18.5973,18.5533,18.5973,50999.0
2015-08-14 14:00:00,21.14,21.14,21.1,21.11,59408.0,18.5973,18.5973,18.5621,18.5709,59408.0
2015-08-14 14:10:00,21.11,21.13,21.11,21.11,41024.0,18.5709,18.5885,18.5709,18.5709,41024.0
2015-08-14 14:20:00,21.12,21.16,21.11,21.12,51069.0,18.5797,18.6149,18.5709,18.5797,51069.0
2015-08-14 14:30:00,21.12,21.17,21.11,21.17,56158.0,18.5797,18.6237,18.5709,18.6237,56158.0
2015-08-14 14:40:00,21.17,21.17,21.12,21.14,47847.0,18.6237,18.6237,18.5797,18.5973,47847.0
2015-08-14 14:50:00,21.13,21.15,21.11,21.15,64347.0,18.5885,18.6061,18.5709,18.6061,64347.0
2015-08-14 15:00:00,21.15,21.17,21.14,21.16,54532.0,18.6061,18.6237,18.5973,18.6149,54532.0
2015-08-14 15:10:00,21.16,21.17,21.14,21.14,48458.0,18.6149,18.6237,18.5973,18.5973,48458.0
2015-08-14 15:20:00,21.14,21.17,21.13,21.17,145741.0,18.5973,18.6237,18.5885,18.6237,145741.0
2015-08-14 15:30:00,21.17,21.17,21.13,21.16,90281.0,18.6237,18.6237,18.5885,18.6149,90281.0
2015-08-14 15:40:00,21.16,21.18,21.13,21.16,178761.0,18.6149,18.6325,18.5885,18.6149,178761.0
2015-08-14 15:50:00,21.16,21.17,21.14,21.17,481956.0,18.6149,18.6237,18.5973,18.6237,481956.0
2015-08-17 09:30:00,21.08,21.14,20.99,21.01,83711.0,18.5445,18.5973,18.4654,18.483,83711.0
2015-08-17 09:40:00,21.02,21.12,21.01,21.08,77502.0,18.4918,18.5797,18.483,18.5445,77502.0
2015-08-17 09:50:00,21.08,21.14,21.06,21.13,54632.0,18.5445,18.5973,18.527,18.5885,54632.0
2015-08-17 10:00:00,21.13,21.24,21.09,21.22,76076.0,18.5885,18.6853,18.5533,18.6677,76076.0
2015-08-17 10:10:00,21.22,21.34,21.22,21.31,91380.0,18.6677,18.7733,18.6677,18.7469,91380.0
2015-08-17 10:20:00,21.31,21.31,21.27,21.3,74385.0,18.7469,18.7469,18.7117,18.7381,74385.0
2015-08-17 10:30:00,21.3,21.32,21.24,21.26,83271.0,18.7381,18.7557,18.6853,18.7029,83271.0
2015-08-17 10:40:00,21.26,21.32,21.25,21.29,36630.0,18.7029,18.7557,18.6941,18.7293,36630.0
2015-08-17 10:50:00,21.29,21.35,21.26,21.35,61623.0,18.7293,18.7821,18.7029,18.7821,61623.0
2015-08-17 11:00:00,21.35,21.38,21.33,21.36,49255.0,18.7821,18.8085,18.7645,18.7909,49255.0
2015-08-17 11:10:00,21.36,21.4,21.36,21.38,83937.0,18.7909,18.8261,18.7909,18.8085,83937.0
2015-08-17 11:20:00,21.38,21.41,21.37,21.39,34665.0,18.8085,18.8349,18.7997,18.8173,34665.0
2015-08-17 11:30:00,21.38,21.4,21.36,21.4,41730.0,18.8085,18.8261,18.7909,18.8261,41730.0
2015-08-17 11:40:00,21.39,21.46,21.39,21.45,55552.0,18.8173,18.8788,18.8173,18.87,55552.0
2015-08-17 11:50:00,21.45,21.45,21.39,21.45,71733.0,18.87,18.87,18.8173,18.87,71733.0
2015-08-17 12:00:00,21.45,21.46,21.43,21.45,59646.0,18.87,18.8788,18.8524,18.87,59646.0
2015-08-17 12:10:00,21.44,21.45,21.42,21.43,45213.0,18.8612,18.87,18.8437,18.8524,45213.0
2015-08-17 12:20:00,21.43,21.45,21.42,21.45,37038.0,18.8524,18.87,18.8437,18.87,37038.0
2015-08-17 12:30:00,21.45,21.47,21.44,21.46,38241.0,18.87,18.8876,18.8612,18.8788,38241.0
2015-08-17 12:40:00,21.46,21.46,21.44,21.45,23083.0,18.8788,18.8788,18.8612,18.87,23083.0
2015-08-17 12:50:00,21.45,21.45,21.42,21.43,54867.0,18.87,18.87,18.8437,18.8524,54867.0
2015-08-17 13:00:00,21.43,21.43,21.4,21.41,50383.0,18.8524,18.8524,18.8261,18.8349,50383.0
2015-08-17 13:10:00,21.4,21.41,21.4,21.4,12280.0,18.8261,18.8349,18.8261,18.8261,12280.0
2015-08-17 13:20:00,21.4,21.42,21.39,21.42,77626.0,18.8261,18.8437,18.8173,18.8437,77626.0
2015-08-17 13:30:00,21.42,21.42,21.38,21.39,30766.0,18.8437,18.8437,18.8085,18.8173,30766.0
2015-08-17 13:40:00,21.39,21.39,21.38,21.38,20731.0,18.8173,18.8173,18.8085,18.8085,20731.0
2015-08-17 13:50:00,21.38,21.39,21.37,21.37,40548.0,18.8085,18.8173,18.7997,18.7997,40548.0
2015-08-17 14:00:00,21.38,21.38,21.31,21.31,98154.0,18.8085,18.8085,18.7469,18.7469,98154.0
2015-08-17 14:10:00,21.31,21.33,21.28,21.32,72219.0,18.7469,18.7645,18.7205,18.7557,72219.0
2015-08-17 14:20:00,21.32,21.36,21.32,21.35,67793.0,18.7557,18.7909,18.7557,18.7821,67793.0
2015-08-17 14:30:00,21.35,21.38,21.34,21.35,86187.0,18.7821,18.8085,18.7733,18.7821,86187.0
2015-08-17 14:40:00,21.35,21.36,21.35,21.35,13789.0,18.7821,18.7909,18.7821,18.7821,13789.0
2015-08-17 14:50:00,21.35,21.35,21.32,21.35,75275.0,18.7821,18.7821,18.7557,18.7821,75275.0
2015-08-17 15:00:00,21.35,21.36,21.34,21.36,33448.0,18.7821,18.7909,18.7733,18.7909,33448.0
2015-08-17 15:10:00,21.36,21.36,21.33,21.33,53398.0,18.7909,18.7909,18.7645,18.7645,53398.0
2015-08-17 15:20:00,21.33,21.35,21.29,21.33,275107.0,18.7645,18.7821,18.7293,18.7645,275107.0
2015-08-17 15:30:00,21.33,21.39,21.33,21.37,199051.0,18.7645,18.8173,18.7645,18.7997,199051.0
2015-08-17 15:40:00,21.37,21.38,21.36,21.36,117789.0,18.7997,18.8085,18.7909,18.7909,117789.0
2015-08-17 15:50:00,21.36,21.37,21.36,21.37,164705.0,18.7909,18.7997,18.7909,18.7997,164705.0
2015-08-18 09:30:00,21.6,21.92,21.54,21.9,476173.0,19.002,19.2835,18.9492,19.2659,476173.0
2015-08-18 09:40:00,21.9,21.93,21.79,21.92,546297.0,19.2659,19.2923,19.1691,19.2835,546297.0
2015-08-18 09:50:00,21.92,22.06,21.89,22.04,809744.0,19.2835,19.4067,19.2571,19.3891,809744.0
2015-08-18 10:00:00,22.04,22.1,21.96,22.03,352082.0,19.3891,19.4419,19.3187,19.3803,352082.0
2015-08-18 10:10:00,22.03,22.05,21.98,22.05,159995.0,19.3803,19.3979,19.3363,19.3979,159995.0
2015-08-18 10:20:00,22.05,22.1,22.05,22.09,147278.0,19.3979,19.4419,19.3979,19.4331,147278.0
2015-08-18 10:30:00,22.08,22.08,22.02,22.03,102964.0,19.4243,19.4243,19.3715,19.3803,102964.0
2015-08-18 10:40:00,22.03,22.06,21.98,22.03,90133.0,19.3803,19.4067,19.3363,19.3803,90133.0
2015-08-18 10:50:00,22.03,22.1,22.02,22.08,85432.0,19.3803,19.4419,19.3715,19.4243,85432.0
2015-08-18 11:00:00,22.08,22.08,21.98,22.02,104251.0,19.4243,19.4243,19.3363,19.3715,104251.0
2015-08-18 11:10:00,22.02,22.04,21.94,21.97,101437.0,19.3715,19.3891,19.3011,19.3275,101437.0
2015-08-18 11:20:00,21.96,21.96,21.86,21.87,112511.0,19.3187,19.3187,19.2307,19.2395,112511.0
2015-08-18 11:30:00,21.87,21.91,21.86,21.87,111460.0,19.2395,19.2747,19.2307,19.2395,111460.0
2015-08-18 11:40:00,21.87,21.9,21.85,21.89,81426.0,19.2395,19.2659,19.2219,19.2571,81426.0
2015-08-18 11:50:00,21.89,21.9,21.87,21.87,74017.0,19.2571,19.2659,19.2395,19.2395,74017.0
2015-08-18 12:00:00,21.87,21.88,21.82,21.87,103953.0,19.2395,19.2483,19.1955,19.2395,103953.0
2015-08-18 12:10:00,21.86,21.9,21.84,21.89,95278.0,19.2307,19.2659,19.2131,19.2571,95278.0
2015-08-18 12:20:00,21.89,21.95,21.88,21.89,98568.0,19.2571,19.3099,19.2483,19.2571,98568.0
2015-08-18 12:30:00,21.89,21.96,21.89,21.93,94356.0,19.2571,19.3187,19.2571,19.2923,94356.0
2015-08-18 12:40:00,21.93,21.96,21.91,21.96,165847.0,19.2923,19.3187,19.2747,19.3187,165847.0
2015-08-18 12:50:00,21.95,22.0,21.95,21.96,86382.0,19.3099,19.3539,19.3099,19.3187,86382.0
2015-08-18 13:00:00,21.96,21.96,21.9,21.93,63352.0,19.3187,19.3187,19.2659,19.2923,63352.0
2015-08-18 13:10:00,21.94,21.99,21.94,21.99,70166.0,19.3011,19.3451,19.3011,19.3451,70166.0
2015-08-18 13:20:00,21.98,21.99,21.93,21.96,80925.0,19.3363,19.3451,19.2923,19.3187,80925.0
2015-08-18 13:30:00,21.95,21.98,21.92,21.96,69844.0,19.3099,19.3363,19.2835,19.3187,69844.0
2015-08-18 13:40:00,21.96,22.0,21.89,21.9,95923.0,19.3187,19.3539,19.2571,19.2659,95923.0
2015-08-18 13:50:00,21.91,21.91,21.89,21.9,62840.0,19.2747,19.2747,19.2571,19.2659,62840.0
2015-08-18 14:00:00,21.89,21.91,21.82,21.83,99356.0,19.2571,19.2747,19.1955,19.2043,99356.0
2015-08-18 14:10:00,21.83,21.83,21.78,21.78,62945.0,19.2043,19.2043,19.1604,19.1604,62945.0
2015-08-18 14:20:00,21.78,21.81,21.75,21.81,73954.0,19.1604,19.1867,19.134,19.1867,73954.0
2015-08-18 14:30:00,21.8,21.84,21.79,21.79,143436.0,19.1779,19.2131,19.1691,19.1691,143436.0
2015-08-18 14:40:00,21.79,21.87,21.77,21.87,154347.0,19.1691,19.2395,19.1516,19.2395,154347.0
2015-08-18 14:50:00,21.86,21.88,21.83,21.88,82687.0,19.2307,19.2483,19.2043,19.2483,82687.0
2015-08-18 15:00:00,21.88,21.91,21.85,21.9,117283.0,19.2483,19.2747,19.2219,19.2659,117283.0
2015-08-18 15:10:00,21.89,21.91,21.87,21.91,151901.0,19.2571,19.2747,19.2395,19.2747,151901.0
2015-08-18 15:20:00,21.91,21.93,21.88,21.92,202112.0,19.2747,19.2923,19.2483,19.2835,202112.0
2015-08-18 15:30:00,21.92,21.95,21.9,21.95,99987.0,19.2835,19.3099,19.2659,19.3099,99987.0
2015-08-18 15:40:00,21.95,21.95,21.9,21.92,211436.0,19.3099,19.3099,19.2659,19.2835,211436.0
2015-08-18 15:50:00,21.91,21.92,21.89,21.9,411240.0,19.2747,19.2835,19.2571,19.2659,411240.0
2015-08-19 09:30:00,21.78,21.82,21.65,21.8,167565.0,19.1604,19.1955,19.046,19.1779,167565.0
2015-08-19 09:40:00,21.8,21.85,21.73,21.77,103874.0,19.1779,19.2219,19.1164,19.1516,103874.0
2015-08-19 09:50:00,21.77,21.82,21.74,21.76,69122.0,19.1516,19.1955,19.1252,19.1428,69122.0
2015-08-19 10:00:00,21.75,21.95,21.72,21.93,118190.0,19.134,19.3099,19.1076,19.2923,118190.0
2015-08-19 10:10:00,21.93,21.96,21.85,21.85,65824.0,19.2923,19.3187,19.2219,19.2219,65824.0
2015-08-19 10:20:00,21.85,21.87,21.83,21.84,58779.0,19.2219,19.2395,19.2043,19.2131,58779.0
2015-08-19 10:30:00,21.83,21.84,21.76,21.8,123740.0,19.2043,19.2131,19.1428,19.1779,123740.0
2015-08-19 10:40:00,21.8,21.81,21.7,21.71,52710.0,19.1779,19.1867,19.09,19.0988,52710.0
2015-08-19 10:50:00,21.71,21.71,21.64,21.68,111981.0,19.0988,19.0988,19.0372,19.0724,111981.0
2015-08-19 11:00:00,21.69,21.73,21.66,21.71,84009.0,19.0812,19.1164,19.0548,19.0988,84009.0
2015-08-19 11:10:00,21.71,21.79,21.69,21.77,175662.0,19.0988,19.1691,19.0812,19.1516,175662.0
2015-08-19 11:20:00,21.77,21.81,21.74,21.81,77921.0,19.1516,19.1867,19.1252,19.1867,77921.0
2015-08-19 11:30:00,21.8,21.85,21.79,21.85,109106.0,19.1779,19.2219,19.1691,19.2219,109106.0
2015-08-19 11:40:00,21.85,21.85,21.78,21.79,67905.0,19.2219,19.2219,19.1604,19.1691,67905.0
2015-08-19 11:50:00,21.79,21.87,21.78,21.83,100379.0,19.1691,19.2395,19.1604,19.2043,100379.0
2015-08-19 12:00:00,21.83,21.86,21.81,21.86,76961.0,19.2043,19.2307,19.1867,19.2307,76961.0
2015-08-19 12:10:00,21.85,21.88,21.81,21.82,76203.0,19.2219,19.2483,19.1867,19.1955,76203.0
2015-08-19 12:20:00,21.82,21.86,21.81,21.84,65131.0,19.1955,19.2307,19.1867,19.2131,65131.0
2015-08-19 12:30:00,21.84,21.89,21.84,21.89,63073.0,19.2131,19.2571,19.2131,19.2571,63073.0
2015-08-19 12:40:00,21.89,21.92,21.88,21.91,58213.0,19.2571,19.2835,19.2483,19.2747,58213.0
2015-08-19 12:50:00,21.91,21.92,21.87,21.91,52029.0,19.2747,19.2835,19.2395,19.2747,52029.0
2015-08-19 13:00:00,21.9,21.92,21.89,21.92,47908.0,19.2659,19.2835,19.2571,19.2835,47908.0
2015-08-19 13:10:00,21.92,21.98,21.91,21.93,71282.0,19.2835,19.3363,19.2747,19.2923,71282.0
2015-08-19 13:20:00,21.94,21.97,21.88,21.88,66425.0,19.3011,19.3275,19.2483,19.2483,66425.0
2015-08-19 13:30:00,21.88,21.91,21.87,21.88,42097.0,19.2483,19.2747,19.2395,19.2483,42097.0
2015-08-19 13:40:00,21.88,22.0,21.88,21.96,85266.0,19.2483,19.3539,19.2483,19.3187,85266.0
2015-08-19 13:50:00,21.96,21.97,21.9,21.9,41746.0,19.3187,19.3275,19.2659,19.2659,41746.0
2015-08-19 14:00:00,21.9,22.01,21.9,22.01,181602.0,19.2659,19.3627,19.2659,19.3627,181602.0
2015-08-19 14:10:00,22.01,22.06,21.95,22.0,96602.0,19.3627,19.4067,19.3099,19.3539,96602.0
2015-08-19 14:20:00,22.0,22.01,21.94,21.96,44193.0,19.3539,19.3627,19.3011,19.3187,44193.0
2015-08-19 14:30:00,21.96,21.97,21.92,21.95,104107.0,19.3187,19.3275,19.2835,19.3099,104107.0
2015-08-19 14:40:00,21.95,21.96,21.9,21.94,106179.0,19.3099,19.3187,19.2659,19.3011,106179.0
2015-08-19 14:50:00,21.95,21.96,21.84,21.87,56916.0,19.3099,19.3187,19.2131,19.2395,56916.0
2015-08-19 15:00:00,21.87,21.9,21.83,21.87,86476.0,19.2395,19.2659,19.2043,19.2395,86476.0
2015-08-19 15:10:00,21.88,21.89,21.83,21.88,103708.0,19.2483,19.2571,19.2043,19.2483,103708.0
2015-08-19 15:20:00,21.87,21.93,21.86,21.91,92655.0,19.2395,19.2923,19.2307,19.2747,92655.0
2015-08-19 15:30:00,21.91,21.94,21.88,21.88,101793.0,19.2747,19.3011,19.2483,19.2483,101793.0
2015-08-19 15:40:00,21.89,21.98,21.88,21.98,401807.0,19.2571,19.3363,19.2483,19.3363,401807.0
2015-08-19 15:50:00,21.97,22.04,21.95,22.01,902025.0,19.3275,19.3891,19.3099,19.3627,902025.0
2015-08-20 09:30:00,21.76,21.95,21.66,21.9,154008.0,19.1428,19.3099,19.0548,19.2659,154008.0
2015-08-20 09:40:00,21.91,21.95,21.85,21.86,113484.0,19.2747,19.3099,19.2219,19.2307,113484.0
2015-08-20 09:50:00,21.87,21.9,21.81,21.83,76325.0,19.2395,19.2659,19.1867,19.2043,76325.0
2015-08-20 10:00:00,21.82,21.83,21.77,21.82,102812.0,19.1955,19.2043,19.1516,19.1955,102812.0
2015-08-20 10:10:00,21.82,21.87,21.79,21.8,84451.0,19.1955,19.2395,19.1691,19.1779,84451.0
2015-08-20 10:20:00,21.8,21.82,21.73,21.77,100651.0,19.1779,19.1955,19.1164,19.1516,100651.0
2015-08-20 10:30:00,21.77,21.78,21.71,21.75,125680.0,19.1516,19.1604,19.0988,19.134,125680.0
2015-08-20 10:40:00,21.76,21.79,21.7,21.79,165598.0,19.1428,19.1691,19.09,19.1691,165598.0
2015-08-20 10:50:00,21.79,21.83,21.78,21.79,85066.0,19.1691,19.2043,19.1604,19.1691,85066.0
2015-08-20 11:00:00,21.79,21.81,21.72,21.73,114478.0,19.1691,19.1867,19.1076,19.1164,114478.0
2015-08-20 11:10:00,21.73,21.74,21.64,21.65,67286.0,19.1164,19.1252,19.0372,19.046,67286.0
2015-08-20 11:20:00,21.65,21.71,21.64,21.67,52032.0,19.046,19.0988,19.0372,19.0636,52032.0
2015-08-20 11:30:00,21.68,21.74,21.65,21.73,112641.0,19.0724,19.1252,19.046,19.1164,112641.0
2015-08-20 11:40:00,21.73,21.73,21.7,21.7,70008.0,19.1164,19.1164,19.09,19.09,70008.0
2015-08-20 11:50:00,21.7,21.75,21.69,21.74,163624.0,19.09,19.134,19.0812,19.1252,163624.0
2015-08-20 12:00:00,21.73,21.75,21.68,21.71,65836.0,19.1164,19.134,19.0724,19.0988,65836.0
2015-08-20 12:10:00,21.7,21.71,21.65,21.67,88798.0,19.09,19.0988,19.046,19.0636,88798.0
2015-08-20 12:20:00,21.68,21.68,21.63,21.67,61179.0,19.0724,19.0724,19.0284,19.0636,61179.0
2015-08-20 12:30:00,21.67,21.67,21.63,21.64,46089.0,19.0636,19.0636,19.0284,19.0372,46089.0
2015-08-20 12:40:00,21.63,21.63,21.59,21.61,51525.0,19.0284,19.0284,18.9932,19.0108,51525.0
2015-08-20 12:50:00,21.61,21.61,21.56,21.56,46777.0,19.0108,19.0108,18.9668,18.9668,46777.0
2015-08-20 13:00:00,21.56,21.59,21.55,21.58,42102.0,18.9668,18.9932,18.958,18.9844,42102.0
2015-08-20 13:10:00,21.58,21.66,21.57,21.66,38465.0,18.9844,19.0548,18.9756,19.0548,38465.0
2015-08-20 13:20:00,21.66,21.7,21.64,21.68,66159.0,19.0548,19.09,19.0372,19.0724,66159.0
2015-08-20 13:30:00,21.67,21.7,21.64,21.64,50688.0,19.0636,19.09,19.0372,19.0372,50688.0
2015-08-20 13:40:00,21.64,21.69,21.62,21.69,53176.0,19.0372,19.0812,19.0196,19.0812,53176.0
2015-08-20 13:50:00,21.69,21.71,21.68,21.71,59736.0,19.0812,19.0988,19.0724,19.0988,59736.0
2015-08-20 14:00:00,21.7,21.7,21.66,21.67,96757.0,19.09,19.09,19.0548,19.0636,96757.0
2015-08-20 14:10:00,21.67,21.68,21.63,21.64,81021.0,19.0636,19.0724,19.0284,19.0372,81021.0
2015-08-20 14:20:00,21.63,21.68,21.62,21.63,86568.0,19.0284,19.0724,19.0196,19.0284,86568.0
2015-08-20 14:30:00,21.63,21.63,21.58,21.59,150358.0,19.0284,19.0284,18.9844,18.9932,150358.0
2015-08-20 14:40:00,21.6,21.6,21.55,21.55,95474.0,19.002,19.002,18.958,18.958,95474.0
2015-08-20 14:50:00,21.56,21.61,21.51,21.52,389695.0,18.9668,19.0108,18.9228,18.9316,389695.0
2015-08-20 15:00:00,21.52,21.58,21.52,21.56,263735.0,18.9316,18.9844,18.9316,18.9668,263735.0
2015-08-20 15:10:00,21.57,21.58,21.53,21.54,165878.0,18.9756,18.9844,18.9404,18.9492,165878.0
2015-08-20 15:20:00,21.54,21.57,21.53,21.56,115852.0,18.9492,18.9756,18.9404,18.9668,115852.0
2015-08-20 15:30:00,21.56,21.63,21.56,21.58,156458.0,18.9668,19.0284,18.9668,18.9844,156458.0
2015-08-20 15:40:00,21.58,21.61,21.55,21.57,264441.0,18.9844,19.0108,18.958,18.9756,264441.0
2015-08-20 15:50:00,21.57,21.57,21.49,21.51,729100.0,18.9756,18.9756,18.9052,18.9228,729100.0
2015-08-21 09:30:00,21.32,21.35,21.12,21.27,252162.0,18.7557,18.7821,18.5797,18.7117,252162.0
2015-08-21 09:40:00,21.27,21.27,21.13,21.19,114277.0,18.7117,18.7117,18.5885,18.6413,114277.0
2015-08-21 09:50:00,21.19,21.23,21.17,21.2,136996.0,18.6413,18.6765,18.6237,18.6501,136996.0
2015-08-21 10:00:00,21.19,21.36,21.19,21.3,135063.0,18.6413,18.7909,18.6413,18.7381,135063.0
2015-08-21 10:10:00,21.29,21.29,21.2,21.2,159550.0,18.7293,18.7293,18.6501,18.6501,159550.0
2015-08-21 10:20:00,21.19,21.23,21.12,21.14,93507.0,18.6413,18.6765,18.5797,18.5973,93507.0
2015-08-21 10:30:00,21.14,21.14,20.99,21.01,144543.0,18.5973,18.5973,18.4654,18.483,144543.0
2015-08-21 10:40:00,21.01,21.07,21.0,21.01,106826.0,18.483,18.5357,18.4742,18.483,106826.0
2015-08-21 10:50:00,21.0,21.04,20.94,20.98,92398.0,18.4742,18.5094,18.4214,18.4566,92398.0
2015-08-21 11:00:00,20.98,20.99,20.91,20.92,51882.0,18.4566,18.4654,18.395,18.4038,51882.0
2015-08-21 11:10:00,20.91,20.92,20.83,20.89,88361.0,18.395,18.4038,18.3246,18.3774,88361.0
2015-08-21 11:20:00,20.89,20.89,20.81,20.87,90110.0,18.3774,18.3774,18.307,18.3598,90110.0
2015-08-21 11:30:00,20.87,20.92,20.85,20.85,121247.0,18.3598,18.4038,18.3422,18.3422,121247.0
2015-08-21 11:40:00,20.86,20.9,20.85,20.9,70230.0,18.351,18.3862,18.3422,18.3862,70230.0
2015-08-21 11:50:00,20.9,20.98,20.87,20.97,124289.0,18.3862,18.4566,18.3598,18.4478,124289.0
2015-08-21 12:00:00,20.97,21.04,20.95,21.02,134591.0,18.4478,18.5094,18.4302,18.4918,134591.0
2015-08-21 12:10:00,21.02,21.06,20.96,20.99,57957.0,18.4918,18.527,18.439,18.4654,57957.0
2015-08-21 12:20:00,20.99,21.02,20.95,20.96,68652.0,18.4654,18.4918,18.4302,18.439,68652.0
2015-08-21 12:30:00,20.96,20.99,20.94,20.95,117011.0,18.439,18.4654,18.4214,18.4302,117011.0
2015-08-21 12:40:00,20.94,20.97,20.89,20.95,142011.0,18.4214,18.4478,18.3774,18.4302,142011.0
2015-08-21 12:50:00,20.95,20.95,20.84,20.84,73074.0,18.4302,18.4302,18.3334,18.3334,73074.0
2015-08-21 13:00:00,20.84,20.92,20.84,20.9,240932.0,18.3334,18.4038,18.3334,18.3862,240932.0
2015-08-21 13:10:00,20.9,20.92,20.89,20.9,70421.0,18.3862,18.4038,18.3774,18.3862,70421.0
2015-08-21 13:20:00,20.9,20.98,20.9,20.98,76460.0,18.3862,18.4566,18.3862,18.4566,76460.0
2015-08-21 13:30:00,20.99,21.06,20.93,21.05,156664.0,18.4654,18.527,18.4126,18.5182,156664.0
2015-08-21 13:40:00,21.05,21.09,21.03,21.07,86452.0,18.5182,18.5533,18.5006,18.5357,86452.0
2015-08-21 13:50:00,21.07,21.14,21.04,21.14,71837.0,18.5357,18.5973,18.5094,18.5973,71837.0
2015-08-21 14:00:00,21.14,21.18,21.1,21.14,97097.0,18.5973,18.6325,18.5621,18.5973,97097.0
2015-08-21 14:10:00,21.14,21.18,21.1,21.12,99845.0,18.5973,18.6325,18.5621,18.5797,99845.0
2015-08-21 14:20:00,21.12,21.15,21.05,21.09,101504.0,18.5797,18.6061,18.5182,18.5533,101504.0
2015-08-21 14:30:00,21.09,21.15,21.07,21.09,128078.0,18.5533,18.6061,18.5357,18.5533,128078.0
2015-08-21 14:40:00,21.09,21.1,21.0,21.0,94803.0,18.5533,18.5621,18.4742,18.4742,94803.0
2015-08-21 14:50:00,21.0,21.08,20.99,21.06,166047.0,18.4742,18.5445,18.4654,18.527,166047.0
2015-08-21 15:00:00,21.05,21.09,21.0,21.0,122731.0,18.5182,18.5533,18.4742,18.4742,122731.0
2015-08-21 15:10:00,21.01,21.02,20.88,21.01,277423.0,18.483,18.4918,18.3686,18.483,277423.0
2015-08-21 15:20:00,21.01,21.06,20.98,21.0,154293.0,18.483,18.527,18.4566,18.4742,154293.0
2015-08-21 15:30:00,20.99,21.0,20.92,20.96,279208.0,18.4654,18.4742,18.4038,18.439,279208.0
2015-08-21 15:40:00,20.95,21.02,20.95,20.97,542690.0,18.4302,18.4918,18.4302,18.4478,542690.0
2015-08-21 15:50:00,20.98,21.03,20.91,20.92,956896.0,18.4566,18.5006,18.395,18.4038,956896.0
2015-08-24 09:30:00,19.57,19.77,19.04,19.45,404552.0,17.2162,17.3921,16.7499,17.1106,404552.0
2015-08-24 09:40:00,19.46,20.14,19.45,20.05,366540.0,17.1194,17.7176,17.1106,17.6384,366540.0
2015-08-24 09:50:00,20.05,20.18,19.97,20.15,361126.0,17.6384,17.7528,17.5681,17.7264,361126.0
2015-08-24 10:00:00,20.15,20.39,20.1,20.37,250589.0,17.7264,17.9375,17.6824,17.9199,250589.0
2015-08-24 10:10:00,20.37,20.45,20.27,20.41,306050.0,17.9199,17.9903,17.832,17.9551,306050.0
2015-08-24 10:20:00,20.4,20.46,20.29,20.29,306700.0,17.9463,17.9991,17.8496,17.8496,306700.0
2015-08-24 10:30:00,20.29,20.3,20.09,20.23,238324.0,17.8496,17.8584,17.6736,17.7968,238324.0
2015-08-24 10:40:00,20.22,20.26,20.09,20.23,191481.0,17.788,17.8232,17.6736,17.7968,191481.0
2015-08-24 10:50:00,20.23,20.27,20.11,20.17,183902.0,17.7968,17.832,17.6912,17.744,183902.0
2015-08-24 11:00:00,20.17,20.2,20.03,20.06,136587.0,17.744,17.7704,17.6208,17.6472,136587.0
2015-08-24 11:10:00,20.06,20.08,20.0,20.05,120665.0,17.6472,17.6648,17.5944,17.6384,120665.0
2015-08-24 11:20:00,20.04,20.05,19.94,19.95,132000.0,17.6296,17.6384,17.5417,17.5505,132000.0
2015-08-24 11:30:00,19.96,20.08,19.92,20.06,169775.0,17.5593,17.6648,17.5241,17.6472,169775.0
2015-08-24 11:40:00,20.06,20.16,20.05,20.14,167953.0,17.6472,17.7352,17.6384,17.7176,167953.0
2015-08-24 11:50:00,20.15,20.33,20.14,20.27,154056.0,17.7264,17.8848,17.7176,17.832,154056.0
2015-08-24 12:00:00,20.27,20.28,20.14,20.23,181420.0,17.832,17.8408,17.7176,17.7968,181420.0
2015-08-24 12:10:00,20.23,20.29,20.19,20.23,191269.0,17.7968,17.8496,17.7616,17.7968,191269.0
2015-08-24 12:20:00,20.23,20.32,20.21,20.28,188191.0,17.7968,17.876,17.7792,17.8408,188191.0
2015-08-24 12:30:00,20.27,20.37,20.22,20.36,139754.0,17.832,17.9199,17.788,17.9111,139754.0
2015-08-24 12:40:00,20.35,20.37,20.22,20.22,170617.0,17.9023,17.9199,17.788,17.788,170617.0
2015-08-24 12:50:00,20.22,20.3,20.2,20.26,89823.0,17.788,17.8584,17.7704,17.8232,89823.0
2015-08-24 13:00:00,20.26,20.31,20.24,20.28,184259.0,17.8232,17.8672,17.8056,17.8408,184259.0
2015-08-24 13:10:00,20.28,20.28,20.23,20.23,83454.0,17.8408,17.8408,17.7968,17.7968,83454.0
2015-08-24 13:20:00,20.22,20.24,20.11,20.14,144050.0,17.788,17.8056,17.6912,17.7176,144050.0
2015-08-24 13:30:00,20.14,20.14,20.05,20.06,111171.0,17.7176,17.7176,17.6384,17.6472,111171.0
2015-08-24 13:40:00,20.07,20.11,20.03,20.11,149488.0,17.656,17.6912,17.6208,17.6912,149488.0
2015-08-24 13:50:00,20.1,20.11,19.97,19.97,130556.0,17.6824,17.6912,17.5681,17.5681,130556.0
2015-08-24 14:00:00,19.98,19.98,19.84,19.85,212120.0,17.5769,17.5769,17.4537,17.4625,212120.0
2015-08-24 14:10:00,19.84,19.84,19.74,19.82,271193.0,17.4537,17.4537,17.3657,17.4361,271193.0
2015-08-24 14:20:00,19.81,19.84,19.75,19.75,151303.0,17.4273,17.4537,17.3745,17.3745,151303.0
2015-08-24 14:30:00,19.76,19.78,19.72,19.77,184117.0,17.3833,17.4009,17.3481,17.3921,184117.0
2015-08-24 14:40:00,19.77,19.77,19.63,19.65,208772.0,17.3921,17.3921,17.2689,17.2865,208772.0
2015-08-24 14:50:00,19.65,19.66,19.44,19.45,248984.0,17.2865,17.2953,17.1018,17.1106,248984.0
2015-08-24 15:00:00,19.45,19.59,19.39,19.59,327998.0,17.1106,17.2338,17.0578,17.2338,327998.0
2015-08-24 15:10:00,19.59,19.59,19.48,19.55,448236.0,17.2338,17.2338,17.137,17.1986,448236.0
2015-08-24 15:20:00,19.55,19.57,19.47,19.48,435143.0,17.1986,17.2162,17.1282,17.137,435143.0
2015-08-24 15:30:00,19.49,19.83,19.46,19.82,516551.0,17.1458,17.4449,17.1194,17.4361,516551.0
2015-08-24 15:40:00,19.82,19.91,19.7,19.7,974332.0,17.4361,17.5153,17.3305,17.3305,974332.0
2015-08-24 15:50:00,19.7,19.8,19.61,19.62,895414.0,17.3305,17.4185,17.2514,17.2602,895414.0
2015-08-25 09:30:00,20.27,20.37,19.68,19.7,243046.0,17.832,17.9199,17.3129,17.3305,243046.0
2015-08-25 09:40:00,19.71,19.74,19.52,19.52,235638.0,17.3393,17.3657,17.1722,17.1722,235638.0
2015-08-25 09:50:00,19.51,19.6,19.46,19.54,246617.0,17.1634,17.2426,17.1194,17.1898,246617.0
2015-08-25 10:00:00,19.54,19.62,19.49,19.6,236303.0,17.1898,17.2602,17.1458,17.2426,236303.0
2015-08-25 10:10:00,19.6,19.75,19.56,19.68,144779.0,17.2426,17.3745,17.2074,17.3129,144779.0
2015-08-25 10:20:00,19.68,19.72,19.56,19.6,195593.0,17.3129,17.3481,17.2074,17.2426,195593.0
2015-08-25 10:30:00,19.6,19.6,19.54,19.58,138299.0,17.2426,17.2426,17.1898,17.225,138299.0
2015-08-25 10:40:00,19.58,19.63,19.52,19.56,82602.0,17.225,17.2689,17.1722,17.2074,82602.0
2015-08-25 10:50:00,19.56,19.61,19.54,19.58,70882.0,17.2074,17.2514,17.1898,17.225,70882.0
2015-08-25 11:00:00,19.59,19.65,19.58,19.64,54293.0,17.2338,17.2865,17.225,17.2777,54293.0
2015-08-25 11:10:00,19.65,19.81,19.65,19.78,111602.0,17.2865,17.4273,17.2865,17.4009,111602.0
2015-08-25 11:20:00,19.79,19.84,19.71,19.71,145747.0,17.4097,17.4537,17.3393,17.3393,145747.0
2015-08-25 11:30:00,19.71,19.74,19.67,19.72,148429.0,17.3393,17.3657,17.3041,17.3481,148429.0
2015-08-25 11:40:00,19.71,19.78,19.66,19.77,118789.0,17.3393,17.4009,17.2953,17.3921,118789.0
2015-08-25 11:50:00,19.77,19.78,19.74,19.77,101021.0,17.3921,17.4009,17.3657,17.3921,101021.0
2015-08-25 12:00:00,19.77,19.8,19.75,19.77,69881.0,17.3921,17.4185,17.3745,17.3921,69881.0
2015-08-25 12:10:00,19.77,19.8,19.74,19.75,89964.0,17.3921,17.4185,17.3657,17.3745,89964.0
2015-08-25 12:20:00,19.75,19.81,19.74,19.8,63898.0,17.3745,17.4273,17.3657,17.4185,63898.0
2015-08-25 12:30:00,19.8,19.83,19.76,19.78,39853.0,17.4185,17.4449,17.3833,17.4009,39853.0
2015-08-25 12:40:00,19.79,19.85,19.78,19.79,75735.0,17.4097,17.4625,17.4009,17.4097,75735.0
2015-08-25 12:50:00,19.8,19.81,19.77,19.78,44550.0,17.4185,17.4273,17.3921,17.4009,44550.0
2015-08-25 13:00:00,19.78,19.83,19.77,19.82,68443.0,17.4009,17.4449,17.3921,17.4361,68443.0
2015-08-25 13:10:00,19.82,19.83,19.75,19.76,54274.0,17.4361,17.4449,17.3745,17.3833,54274.0
2015-08-25 13:20:00,19.76,19.8,19.61,19.62,279019.0,17.3833,17.4185,17.2514,17.2602,279019.0
2015-08-25 13:30:00,19.62,19.68,19.61,19.65,145881.0,17.2602,17.3129,17.2514,17.2865,145881.0
2015-08-25 13:40:00,19.65,19.66,19.59,19.59,73690.0,17.2865,17.2953,17.2338,17.2338,73690.0
2015-08-25 13:50:00,19.59,19.67,19.57,19.63,71801.0,17.2338,17.3041,17.2162,17.2689,71801.0
2015-08-25 14:00:00,19.62,19.63,19.5,19.52,87548.0,17.2602,17.2689,17.1546,17.1722,87548.0
2015-08-25 14:10:00,19.52,19.54,19.47,19.51,89596.0,17.1722,17.1898,17.1282,17.1634,89596.0
2015-08-25 14:20:00,19.51,19.54,19.47,19.51,96412.0,17.1634,17.1898,17.1282,17.1634,96412.0
2015-08-25 14:30:00,19.51,19.53,19.48,19.51,101397.0,17.1634,17.181,17.137,17.1634,101397.0
2015-08-25 14:40:00,19.5,19.54,19.49,19.53,125944.0,17.1546,17.1898,17.1458,17.181,125944.0
2015-08-25 14:50:00,19.54,19.59,19.51,19.56,153560.0,17.1898,17.2338,17.1634,17.2074,153560.0
2015-08-25 15:00:00,19.57,19.57,19.42,19.45,181827.0,17.2162,17.2162,17.0842,17.1106,181827.0
2015-08-25 15:10:00,19.45,19.46,19.29,19.3,268087.0,17.1106,17.1194,16.9698,16.9786,268087.0
2015-08-25 15:20:00,19.3,19.34,19.2,19.22,265237.0,16.9786,17.0138,16.8907,16.9083,265237.0
2015-08-25 15:30:00,19.21,19.24,19.08,19.09,372498.0,16.8995,16.9259,16.7851,16.7939,372498.0
2015-08-25 15:40:00,19.09,19.15,18.94,18.97,557938.0,16.7939,16.8467,16.6619,16.6883,557938.0
2015-08-25 15:50:00,18.96,19.08,18.91,18.93,960112.0,16.6795,16.7851,16.6355,16.6531,960112.0
2015-08-26 09:30:00,19.39,19.45,19.05,19.09,236717.0,17.0578,17.1106,16.7587,16.7939,236717.0
2015-08-26 09:40:00,19.08,19.13,18.91,19.08,230796.0,16.7851,16.8291,16.6355,16.7851,230796.0
2015-08-26 09:50:00,19.09,19.09,18.98,19.03,93283.0,16.7939,16.7939,16.6971,16.7411,93283.0
2015-08-26 10:00:00,19.03,19.18,18.98,19.13,560813.0,16.7411,16.8731,16.6971,16.8291,560813.0
2015-08-26 10:10:00,19.13,19.19,18.99,18.99,308075.0,16.8291,16.8819,16.7059,16.7059,308075.0
2015-08-26 10:20:00,18.98,19.17,18.96,19.17,121186.0,16.6971,16.8643,16.6795,16.8643,121186.0
2015-08-26 10:30:00,19.17,19.26,19.1,19.21,290843.0,16.8643,16.9435,16.8027,16.8995,290843.0
2015-08-26 10:40:00,19.21,19.28,19.14,19.19,445423.0,16.8995,16.961,16.8379,16.8819,445423.0
2015-08-26 10:50:00,19.18,19.32,19.16,19.25,307863.0,16.8731,16.9962,16.8555,16.9347,307863.0
2015-08-26 11:00:00,19.26,19.32,19.2,19.23,236127.0,16.9435,16.9962,16.8907,16.9171,236127.0
2015-08-26 11:10:00,19.23,19.29,19.19,19.26,79834.0,16.9171,16.9698,16.8819,16.9435,79834.0
2015-08-26 11:20:00,19.25,19.27,19.17,19.17,83989.0,16.9347,16.9522,16.8643,16.8643,83989.0
2015-08-26 11:30:00,19.17,19.2,19.05,19.06,76234.0,16.8643,16.8907,16.7587,16.7675,76234.0
2015-08-26 11:40:00,19.05,19.17,19.04,19.14,103211.0,16.7587,16.8643,16.7499,16.8379,103211.0
2015-08-26 11:50:00,19.14,19.2,19.11,19.12,64626.0,16.8379,16.8907,16.8115,16.8203,64626.0
2015-08-26 12:00:00,19.12,19.13,19.05,19.1,115126.0,16.8203,16.8291,16.7587,16.8027,115126.0
2015-08-26 12:10:00,19.1,19.13,19.06,19.11,45743.0,16.8027,16.8291,16.7675,16.8115,45743.0
2015-08-26 12:20:00,19.11,19.13,19.04,19.07,216402.0,16.8115,16.8291,16.7499,16.7763,216402.0
2015-08-26 12:30:00,19.07,19.1,19.03,19.07,223769.0,16.7763,16.8027,16.7411,16.7763,223769.0
2015-08-26 12:40:00,19.08,19.17,19.06,19.16,130921.0,16.7851,16.8643,16.7675,16.8555,130921.0
2015-08-26 12:50:00,19.15,19.29,19.12,19.29,84568.0,16.8467,16.9698,16.8203,16.9698,84568.0
2015-08-26 13:00:00,19.29,19.33,19.22,19.23,159000.0,16.9698,17.005,16.9083,16.9171,159000.0
2015-08-26 13:10:00,19.24,19.3,19.21,19.25,91943.0,16.9259,16.9786,16.8995,16.9347,91943.0
2015-08-26 13:20:00,19.25,19.38,19.25,19.34,229196.0,16.9347,17.049,16.9347,17.0138,229196.0
2015-08-26 13:30:00,19.34,19.57,19.33,19.57,294106.0,17.0138,17.2162,17.005,17.2162,294106.0
2015-08-26 13:40:00,19.57,19.57,19.44,19.45,115739.0,17.2162,17.2162,17.1018,17.1106,115739.0
2015-08-26 13:50:00,19.45,19.59,19.45,19.55,157206.0,17.1106,17.2338,17.1106,17.1986,157206.0
2015-08-26 14:00:00,19.55,19.58,19.46,19.52,159363.0,17.1986,17.225,17.1194,17.1722,159363.0
2015-08-26 14:10:00,19.53,19.54,19.35,19.37,106085.0,17.181,17.1898,17.0226,17.0402,106085.0
2015-08-26 14:20:00,19.36,19.45,19.34,19.44,62188.0,17.0314,17.1106,17.0138,17.1018,62188.0
2015-08-26 14:30:00,19.44,19.51,19.4,19.49,69577.0,17.1018,17.1634,17.0666,17.1458,69577.0
2015-08-26 14:40:00,19.5,19.58,19.49,19.5,174825.0,17.1546,17.225,17.1458,17.1546,174825.0
2015-08-26 14:50:00,19.5,19.55,19.47,19.53,92473.0,17.1546,17.1986,17.1282,17.181,92473.0
2015-08-26 15:00:00,19.52,19.58,19.47,19.57,147281.0,17.1722,17.225,17.1282,17.2162,147281.0
2015-08-26 15:10:00,19.57,19.7,19.57,19.69,448008.0,17.2162,17.3305,17.2162,17.3217,448008.0
2015-08-26 15:20:00,19.69,19.73,19.58,19.61,303617.0,17.3217,17.3569,17.225,17.2514,303617.0
2015-08-26 15:30:00,19.61,19.69,19.59,19.66,341871.0,17.2514,17.3217,17.2338,17.2953,341871.0
2015-08-26 15:40:00,19.66,19.87,19.65,19.8,741242.0,17.2953,17.4801,17.2865,17.4185,741242.0
2015-08-26 15:50:00,19.8,19.87,19.78,19.82,957744.0,17.4185,17.4801,17.4009,17.4361,957744.0
2015-08-27 09:30:00,20.05,20.19,20.01,20.04,186016.0,17.6384,17.7616,17.6032,17.6296,186016.0
2015-08-27 09:40:00,20.06,20.17,19.98,20.0,141873.0,17.6472,17.744,17.5769,17.5944,141873.0
2015-08-27 09:50:00,20.01,20.06,19.95,20.01,123450.0,17.6032,17.6472,17.5505,17.6032,123450.0
2015-08-27 10:00:00,20.0,20.0,19.82,19.96,142188.0,17.5944,17.5944,17.4361,17.5593,142188.0
2015-08-27 10:10:00,19.97,20.12,19.96,20.11,212193.0,17.5681,17.7,17.5593,17.6912,212193.0
2015-08-27 10:20:00,20.1,20.17,20.09,20.12,133165.0,17.6824,17.744,17.6736,17.7,133165.0
2015-08-27 10:30:00,20.11,20.17,20.08,20.14,128746.0,17.6912,17.744,17.6648,17.7176,128746.0
2015-08-27 10:40:00,20.14,20.21,20.1,20.19,106668.0,17.7176,17.7792,17.6824,17.7616,106668.0
2015-08-27 10:50:00,20.19,20.28,20.16,20.27,179899.0,17.7616,17.8408,17.7352,17.832,179899.0
2015-08-27 11:00:00,20.27,20.38,20.26,20.32,84211.0,17.832,17.9287,17.8232,17.876,84211.0
2015-08-27 11:10:00,20.32,20.37,20.26,20.36,125090.0,17.876,17.9199,17.8232,17.9111,125090.0
2015-08-27 11:20:00,20.35,20.36,20.2,20.23,221521.0,17.9023,17.9111,17.7704,17.7968,221521.0
2015-08-27 11:30:00,20.23,20.25,20.15,20.15,85167.0,17.7968,17.8144,17.7264,17.7264,85167.0
2015-08-27 11:40:00,20.15,20.24,20.13,20.23,70280.0,17.7264,17.8056,17.7088,17.7968,70280.0
2015-08-27 11:50:00,20.23,20.25,20.2,20.21,78270.0,17.7968,17.8144,17.7704,17.7792,78270.0
2015-08-27 12:00:00,20.21,20.32,20.2,20.28,91921.0,17.7792,17.876,17.7704,17.8408,91921.0
2015-08-27 12:10:00,20.27,20.28,20.23,20.23,104268.0,17.832,17.8408,17.7968,17.7968,104268.0
2015-08-27 12:20:00,20.23,20.28,20.22,20.28,77090.0,17.7968,17.8408,17.788,17.8408,77090.0
2015-08-27 12:30:00,20.28,20.34,20.26,20.34,40719.0,17.8408,17.8936,17.8232,17.8936,40719.0
2015-08-27 12:40:00,20.33,20.36,20.3,20.36,58400.0,17.8848,17.9111,17.8584,17.9111,58400.0
2015-08-27 12:50:00,20.36,20.39,20.33,20.38,114949.0,17.9111,17.9375,17.8848,17.9287,114949.0
2015-08-27 13:00:00,20.38,20.42,20.28,20.41,446219.0,17.9287,17.9639,17.8408,17.9551,446219.0
2015-08-27 13:10:00,20.41,20.45,20.38,20.42,161297.0,17.9551,17.9903,17.9287,17.9639,161297.0
2015-08-27 13:20:00,20.43,20.45,20.37,20.38,49503.0,17.9727,17.9903,17.9199,17.9287,49503.0
2015-08-27 13:30:00,20.38,20.39,20.3,20.31,64075.0,17.9287,17.9375,17.8584,17.8672,64075.0
2015-08-27 13:40:00,20.32,20.34,20.27,20.32,49414.0,17.876,17.8936,17.832,17.876,49414.0
2015-08-27 13:50:00,20.32,20.37,20.3,20.37,43387.0,17.876,17.9199,17.8584,17.9199,43387.0
2015-08-27 14:00:00,20.37,20.39,20.34,20.36,54144.0,17.9199,17.9375,17.8936,17.9111,54144.0
2015-08-27 14:10:00,20.36,20.37,20.26,20.29,78919.0,17.9111,17.9199,17.8232,17.8496,78919.0
2015-08-27 14:20:00,20.29,20.31,20.18,20.2,108339.0,17.8496,17.8672,17.7528,17.7704,108339.0
2015-08-27 14:30:00,20.2,20.3,20.19,20.28,94566.0,17.7704,17.8584,17.7616,17.8408,94566.0
2015-08-27 14:40:00,20.28,20.28,20.13,20.13,124584.0,17.8408,17.8408,17.7088,17.7088,124584.0
2015-08-27 14:50:00,20.14,20.2,20.04,20.05,103287.0,17.7176,17.7704,17.6296,17.6384,103287.0
2015-08-27 15:00:00,20.05,20.18,19.96,20.17,473145.0,17.6384,17.7528,17.5593,17.744,473145.0
2015-08-27 15:10:00,20.17,20.19,20.07,20.17,189402.0,17.744,17.7616,17.656,17.744,189402.0
2015-08-27 15:20:00,20.17,20.3,20.1,20.28,255529.0,17.744,17.8584,17.6824,17.8408,255529.0
2015-08-27 15:30:00,20.29,20.35,20.21,20.26,302809.0,17.8496,17.9023,17.7792,17.8232,302809.0
2015-08-27 15:40:00,20.27,20.43,20.25,20.41,410335.0,17.832,17.9727,17.8144,17.9551,410335.0
2015-08-27 15:50:00,20.4,20.48,20.37,20.47,465645.0,17.9463,18.0167,17.9199,18.0079,465645.0
2015-08-28 09:30:00,20.46,20.56,20.26,20.55,101050.0,17.9991,18.0871,17.8232,18.0783,101050.0
2015-08-28 09:40:00,20.56,20.56,20.39,20.41,108882.0,18.0871,18.0871,17.9375,17.9551,108882.0
2015-08-28 09:50:00,20.41,20.52,20.37,20.51,72219.0,17.9551,18.0519,17.9199,18.0431,72219.0
2015-08-28 10:00:00,20.5,20.51,20.37,20.42,78482.0,18.0343,18.0431,17.9199,17.9639,78482.0
2015-08-28 10:10:00,20.42,20.47,20.4,20.45,74213.0,17.9639,18.0079,17.9463,17.9903,74213.0
2015-08-28 10:20:00,20.45,20.51,20.39,20.49,71784.0,17.9903,18.0431,17.9375,18.0255,71784.0
2015-08-28 10:30:00,20.48,20.51,20.41,20.43,69660.0,18.0167,18.0431,17.9551,17.9727,69660.0
2015-08-28 10:40:00,20.43,20.46,20.39,20.44,77378.0,17.9727,17.9991,17.9375,17.9815,77378.0
2015-08-28 10:50:00,20.45,20.51,20.44,20.5,57480.0,17.9903,18.0431,17.9815,18.0343,57480.0
2015-08-28 11:00:00,20.5,20.56,20.49,20.52,72067.0,18.0343,18.0871,18.0255,18.0519,72067.0
2015-08-28 11:10:00,20.53,20.61,20.51,20.61,155422.0,18.0607,18.1311,18.0431,18.1311,155422.0
2015-08-28 11:20:00,20.6,20.65,20.58,20.65,48793.0,18.1223,18.1663,18.1047,18.1663,48793.0
2015-08-28 11:30:00,20.65,20.67,20.61,20.62,58237.0,18.1663,18.1839,18.1311,18.1399,58237.0
2015-08-28 11:40:00,20.61,20.61,20.5,20.52,56150.0,18.1311,18.1311,18.0343,18.0519,56150.0
2015-08-28 11:50:00,20.53,20.55,20.42,20.44,55803.0,18.0607,18.0783,17.9639,17.9815,55803.0
2015-08-28 12:00:00,20.45,20.49,20.43,20.45,47351.0,17.9903,18.0255,17.9727,17.9903,47351.0
2015-08-28 12:10:00,20.44,20.54,20.41,20.53,54856.0,17.9815,18.0695,17.9551,18.0607,54856.0
2015-08-28 12:20:00,20.53,20.57,20.51,20.56,41640.0,18.0607,18.0959,18.0431,18.0871,41640.0
2015-08-28 12:30:00,20.56,20.58,20.55,20.56,45063.0,18.0871,18.1047,18.0783,18.0871,45063.0
2015-08-28 12:40:00,20.56,20.61,20.55,20.59,50305.0,18.0871,18.1311,18.0783,18.1135,50305.0
2015-08-28 12:50:00,20.59,20.62,20.59,20.6,67730.0,18.1135,18.1399,18.1135,18.1223,67730.0
2015-08-28 13:00:00,20.6,20.65,20.58,20.64,85752.0,18.1223,18.1663,18.1047,18.1575,85752.0
2015-08-28 13:10:00,20.64,20.66,20.62,20.64,55993.0,18.1575,18.1751,18.1399,18.1575,55993.0
2015-08-28 13:20:00,20.64,20.65,20.55,20.56,45644.0,18.1575,18.1663,18.0783,18.0871,45644.0
2015-08-28 13:30:00,20.56,20.6,20.5,20.51,60522.0,18.0871,18.1223,18.0343,18.0431,60522.0
2015-08-28 13:40:00,20.51,20.57,20.49,20.55,60129.0,18.0431,18.0959,18.0255,18.0783,60129.0
2015-08-28 13:50:00,20.56,20.56,20.52,20.54,64278.0,18.0871,18.0871,18.0519,18.0695,64278.0
2015-08-28 14:00:00,20.54,20.6,20.53,20.55,65604.0,18.0695,18.1223,18.0607,18.0783,65604.0
2015-08-28 14:10:00,20.55,20.57,20.49,20.5,106070.0,18.0783,18.0959,18.0255,18.0343,106070.0
2015-08-28 14:20:00,20.51,20.55,20.45,20.51,94022.0,18.0431,18.0783,17.9903,18.0431,94022.0
2015-08-28 14:30:00,20.51,20.53,20.45,20.5,98425.0,18.0431,18.0607,17.9903,18.0343,98425.0
2015-08-28 14:40:00,20.5,20.54,20.47,20.5,72312.0,18.0343,18.0695,18.0079,18.0343,72312.0
2015-08-28 14:50:00,20.5,20.5,20.43,20.43,89885.0,18.0343,18.0343,17.9727,17.9727,89885.0
2015-08-28 15:00:00,20.44,20.44,20.4,20.41,140532.0,17.9815,17.9815,17.9463,17.9551,140532.0
2015-08-28 15:10:00,20.4,20.44,20.39,20.41,200563.0,17.9463,17.9815,17.9375,17.9551,200563.0
2015-08-28 15:20:00,20.41,20.42,20.34,20.38,325144.0,17.9551,17.9639,17.8936,17.9287,325144.0
2015-08-28 15:30:00,20.37,20.37,20.27,20.28,353860.0,17.9199,17.9199,17.832,17.8408,353860.0
2015-08-28 15:40:00,20.28,20.3,20.24,20.3,379578.0,17.8408,17.8584,17.8056,17.8584,379578.0
2015-08-28 15:50:00,20.3,20.44,20.29,20.43,834975.0,17.8584,17.9815,17.8496,17.9727,834975.0
2015-08-31 09:30:00,20.39,20.53,20.31,20.44,119607.0,17.9375,18.0607,17.8672,17.9815,119607.0
2015-08-31 09:40:00,20.43,20.54,20.4,20.49,96466.0,17.9727,18.0695,17.9463,18.0255,96466.0
2015-08-31 09:50:00,20.48,20.54,20.41,20.42,83045.0,18.0167,18.0695,17.9551,17.9639,83045.0
2015-08-31 10:00:00,20.43,20.43,20.34,20.39,59088.0,17.9727,17.9727,17.8936,17.9375,59088.0
2015-08-31 10:10:00,20.39,20.42,20.35,20.4,93009.0,17.9375,17.9639,17.9023,17.9463,93009.0
2015-08-31 10:20:00,20.4,20.52,20.38,20.49,67165.0,17.9463,18.0519,17.9287,18.0255,67165.0
2015-08-31 10:30:00,20.49,20.52,20.44,20.52,77502.0,18.0255,18.0519,17.9815,18.0519,77502.0
2015-08-31 10:40:00,20.52,20.53,20.44,20.46,119081.0,18.0519,18.0607,17.9815,17.9991,119081.0
2015-08-31 10:50:00,20.46,20.52,20.44,20.48,84612.0,17.9991,18.0519,17.9815,18.0167,84612.0
2015-08-31 11:00:00,20.48,20.48,20.43,20.47,64634.0,18.0167,18.0167,17.9727,18.0079,64634.0
2015-08-31 11:10:00,20.47,20.56,20.46,20.54,56597.0,18.0079,18.0871,17.9991,18.0695,56597.0
2015-08-31 11:20:00,20.54,20.58,20.51,20.55,44636.0,18.0695,18.1047,18.0431,18.0783,44636.0
2015-08-31 11:30:00,20.55,20.63,20.53,20.63,211509.0,18.0783,18.1487,18.0607,18.1487,211509.0
2015-08-31 11:40:00,20.63,20.71,20.63,20.67,205623.0,18.1487,18.219,18.1487,18.1839,205623.0
2015-08-31 11:50:00,20.66,20.73,20.65,20.73,278863.0,18.1751,18.2366,18.1663,18.2366,278863.0
2015-08-31 12:00:00,20.72,20.79,20.7,20.73,397878.0,18.2278,18.2894,18.2103,18.2366,397878.0
2015-08-31 12:10:00,20.73,20.85,20.73,20.85,208290.0,18.2366,18.3422,18.2366,18.3422,208290.0
2015-08-31 12:20:00,20.84,20.84,20.72,20.73,156100.0,18.3334,18.3334,18.2278,18.2366,156100.0
2015-08-31 12:30:00,20.73,20.76,20.72,20.76,55931.0,18.2366,18.263,18.2278,18.263,55931.0
2015-08-31 12:40:00,20.76,20.76,20.72,20.74,34777.0,18.263,18.263,18.2278,18.2454,34777.0
2015-08-31 12:50:00,20.74,20.75,20.7,20.71,65169.0,18.2454,18.2542,18.2103,18.219,65169.0
2015-08-31 13:00:00,20.71,20.73,20.69,20.7,80020.0,18.219,18.2366,18.2015,18.2103,80020.0
2015-08-31 13:10:00,20.69,20.71,20.68,20.69,16428.0,18.2015,18.219,18.1927,18.2015,16428.0
2015-08-31 13:20:00,20.69,20.71,20.64,20.68,45859.0,18.2015,18.219,18.1575,18.1927,45859.0
2015-08-31 13:30:00,20.69,20.72,20.68,20.71,194590.0,18.2015,18.2278,18.1927,18.219,194590.0
2015-08-31 13:40:00,20.71,20.71,20.67,20.68,51754.0,18.219,18.219,18.1839,18.1927,51754.0
2015-08-31 13:50:00,20.67,20.71,20.66,20.7,60377.0,18.1839,18.219,18.1751,18.2103,60377.0
2015-08-31 14:00:00,20.7,20.73,20.65,20.66,62503.0,18.2103,18.2366,18.1663,18.1751,62503.0
2015-08-31 14:10:00,20.65,20.65,20.57,20.6,114277.0,18.1663,18.1663,18.0959,18.1223,114277.0
2015-08-31 14:20:00,20.6,20.66,20.59,20.62,81842.0,18.1223,18.1751,18.1135,18.1399,81842.0
2015-08-31 14:30:00,20.62,20.65,20.6,20.61,54952.0,18.1399,18.1663,18.1223,18.1311,54952.0
2015-08-31 14:40:00,20.62,20.65,20.58,20.58,46238.0,18.1399,18.1663,18.1047,18.1047,46238.0
2015-08-31 14:50:00,20.58,20.62,20.54,20.6,168597.0,18.1047,18.1399,18.0695,18.1223,168597.0
2015-08-31 15:00:00,20.61,20.69,20.6,20.65,103430.0,18.1311,18.2015,18.1223,18.1663,103430.0
2015-08-31 15:10:00,20.66,20.67,20.6,20.61,84338.0,18.1751,18.1839,18.1223,18.1311,84338.0
2015-08-31 15:20:00,20.6,20.64,20.56,20.6,98555.0,18.1223,18.1575,18.0871,18.1223,98555.0
2015-08-31 15:30:00,20.6,20.7,20.59,20.69,343973.0,18.1223,18.2103,18.1135,18.2015,343973.0
2015-08-31 15:40:00,20.68,20.75,20.68,20.71,229509.0,18.1927,18.2542,18.1927,18.219,229509.0
2015-08-31 15:50:00,20.71,20.74,20.66,20.69,989341.0,18.219,18.2454,18.1751,18.2015,989341.0
2015-09-01 09:30:00,20.26,20.42,20.19,20.41,227360.0,17.8232,17.9639,17.7616,17.9551,227360.0
2015-09-01 09:40:00,20.4,20.51,20.34,20.35,147518.0,17.9463,18.0431,17.8936,17.9023,147518.0
2015-09-01 09:50:00,20.35,20.36,20.2,20.23,68503.0,17.9023,17.9111,17.7704,17.7968,68503.0
2015-09-01 10:00:00,20.22,20.22,20.09,20.13,162936.0,17.788,17.788,17.6736,17.7088,162936.0
2015-09-01 10:10:00,20.13,20.16,20.07,20.13,123740.0,17.7088,17.7352,17.656,17.7088,123740.0
2015-09-01 10:20:00,20.13,20.22,20.08,20.22,86309.0,17.7088,17.788,17.6648,17.788,86309.0
2015-09-01 10:30:00,20.21,20.3,20.14,20.2,150115.0,17.7792,17.8584,17.7176,17.7704,150115.0
2015-09-01 10:40:00,20.21,20.21,20.08,20.08,65553.0,17.7792,17.7792,17.6648,17.6648,65553.0
2015-09-01 10:50:00,20.08,20.09,20.0,20.07,55507.0,17.6648,17.6736,17.5944,17.656,55507.0
2015-09-01 11:00:00,20.07,20.11,20.0,20.11,61785.0,17.656,17.6912,17.5944,17.6912,61785.0
2015-09-01 11:10:00,20.1,20.17,20.09,20.15,63529.0,17.6824,17.744,17.6736,17.7264,63529.0
2015-09-01 11:20:00,20.14,20.16,20.02,20.03,72356.0,17.7176,17.7352,17.612,17.6208,72356.0
2015-09-01 11:30:00,20.03,20.08,20.0,20.04,56247.0,17.6208,17.6648,17.5944,17.6296,56247.0
2015-09-01 11:40:00,20.05,20.08,20.0,20.08,107788.0,17.6384,17.6648,17.5944,17.6648,107788.0
2015-09-01 11:50:00,20.08,20.08,20.0,20.0,84084.0,17.6648,17.6648,17.5944,17.5944,84084.0
2015-09-01 12:00:00,20.01,20.02,19.92,19.94,52268.0,17.6032,17.612,17.5241,17.5417,52268.0
2015-09-01 12:10:00,19.94,19.99,19.93,19.99,47631.0,17.5417,17.5856,17.5329,17.5856,47631.0
2015-09-01 12:20:00,19.99,19.99,19.9,19.92,45480.0,17.5856,17.5856,17.5065,17.5241,45480.0
2015-09-01 12:30:00,19.92,19.94,19.89,19.93,42407.0,17.5241,17.5417,17.4977,17.5329,42407.0
2015-09-01 12:40:00,19.93,19.95,19.84,19.87,97406.0,17.5329,17.5505,17.4537,17.4801,97406.0
2015-09-01 12:50:00,19.86,19.87,19.82,19.84,63299.0,17.4713,17.4801,17.4361,17.4537,63299.0
2015-09-01 13:00:00,19.83,19.94,19.83,19.87,68612.0,17.4449,17.5417,17.4449,17.4801,68612.0
2015-09-01 13:10:00,19.87,19.89,19.81,19.85,73685.0,17.4801,17.4977,17.4273,17.4625,73685.0
2015-09-01 13:20:00,19.85,19.93,19.84,19.92,48465.0,17.4625,17.5329,17.4537,17.5241,48465.0
2015-09-01 13:30:00,19.91,19.93,19.87,19.9,72108.0,17.5153,17.5329,17.4801,17.5065,72108.0
2015-09-01 13:40:00,19.89,19.93,19.87,19.9,38669.0,17.4977,17.5329,17.4801,17.5065,38669.0
2015-09-01 13:50:00,19.91,19.93,19.89,19.9,58482.0,17.5153,17.5329,17.4977,17.5065,58482.0
2015-09-01 14:00:00,19.91,19.91,19.82,19.83,54869.0,17.5153,17.5153,17.4361,17.4449,54869.0
2015-09-01 14:10:00,19.84,19.85,19.79,19.8,59912.0,17.4537,17.4625,17.4097,17.4185,59912.0
2015-09-01 14:20:00,19.8,19.87,19.79,19.84,68880.0,17.4185,17.4801,17.4097,17.4537,68880.0
2015-09-01 14:30:00,19.84,19.96,19.82,19.96,95412.0,17.4537,17.5593,17.4361,17.5593,95412.0
2015-09-01 14:40:00,19.96,19.99,19.93,19.96,245201.0,17.5593,17.5856,17.5329,17.5593,245201.0
2015-09-01 14:50:00,19.97,20.03,19.95,19.99,131630.0,17.5681,17.6208,17.5505,17.5856,131630.0
2015-09-01 15:00:00,19.99,20.0,19.91,19.97,115981.0,17.5856,17.5944,17.5153,17.5681,115981.0
2015-09-01 15:10:00,19.97,20.01,19.94,19.94,90604.0,17.5681,17.6032,17.5417,17.5417,90604.0
2015-09-01 15:20:00,19.94,19.97,19.87,19.88,78959.0,17.5417,17.5681,17.4801,17.4889,78959.0
2015-09-01 15:30:00,19.88,19.91,19.83,19.84,150303.0,17.4889,17.5153,17.4449,17.4537,150303.0
2015-09-01 15:40:00,19.83,19.9,19.75,19.87,484766.0,17.4449,17.5065,17.3745,17.4801,484766.0
2015-09-01 15:50:00,19.87,19.98,19.86,19.91,601065.0,17.4801,17.5769,17.4713,17.5153,601065.0
2015-09-02 09:30:00,20.11,20.2,19.95,20.02,110473.0,17.6912,17.7704,17.5505,17.612,110473.0
2015-09-02 09:40:00,20.03,20.04,19.9,19.99,70759.0,17.6208,17.6296,17.5065,17.5856,70759.0
2015-09-02 09:50:00,19.98,20.01,19.88,19.89,56492.0,17.5769,17.6032,17.4889,17.4977,56492.0
2015-09-02 10:00:00,19.89,19.97,19.87,19.94,75434.0,17.4977,17.5681,17.4801,17.5417,75434.0
2015-09-02 10:10:00,19.93,19.98,19.83,19.83,58968.0,17.5329,17.5769,17.4449,17.4449,58968.0
2015-09-02 10:20:00,19.83,19.9,19.82,19.83,49511.0,17.4449,17.5065,17.4361,17.4449,49511.0
2015-09-02 10:30:00,19.82,19.87,19.77,19.82,71235.0,17.4361,17.4801,17.3921,17.4361,71235.0
2015-09-02 10:40:00,19.82,19.86,19.77,19.77,45637.0,17.4361,17.4713,17.3921,17.3921,45637.0
2015-09-02 10:50:00,19.79,19.86,19.78,19.86,80937.0,17.4097,17.4713,17.4009,17.4713,80937.0
2015-09-02 11:00:00,19.85,19.93,19.85,19.89,69871.0,17.4625,17.5329,17.4625,17.4977,69871.0
2015-09-02 11:10:00,19.9,19.9,19.82,19.87,135675.0,17.5065,17.5065,17.4361,17.4801,135675.0
2015-09-02 11:20:00,19.87,19.94,19.87,19.91,137215.0,17.4801,17.5417,17.4801,17.5153,137215.0
2015-09-02 11:30:00,19.91,19.92,19.79,19.82,56281.0,17.5153,17.5241,17.4097,17.4361,56281.0
2015-09-02 11:40:00,19.82,19.86,19.8,19.83,34226.0,17.4361,17.4713,17.4185,17.4449,34226.0
2015-09-02 11:50:00,19.82,19.85,19.79,19.85,43086.0,17.4361,17.4625,17.4097,17.4625,43086.0
2015-09-02 12:00:00,19.84,19.88,19.83,19.84,33933.0,17.4537,17.4889,17.4449,17.4537,33933.0
2015-09-02 12:10:00,19.84,19.92,19.83,19.92,25587.0,17.4537,17.5241,17.4449,17.5241,25587.0
2015-09-02 12:20:00,19.92,20.03,19.91,20.01,26939.0,17.5241,17.6208,17.5153,17.6032,26939.0
2015-09-02 12:30:00,20.01,20.06,20.0,20.06,36150.0,17.6032,17.6472,17.5944,17.6472,36150.0
2015-09-02 12:40:00,20.06,20.11,20.03,20.1,57820.0,17.6472,17.6912,17.6208,17.6824,57820.0
2015-09-02 12:50:00,20.09,20.14,20.04,20.14,76127.0,17.6736,17.7176,17.6296,17.7176,76127.0
2015-09-02 13:00:00,20.13,20.14,20.06,20.08,40510.0,17.7088,17.7176,17.6472,17.6648,40510.0
2015-09-02 13:10:00,20.08,20.12,20.07,20.07,28018.0,17.6648,17.7,17.656,17.656,28018.0
2015-09-02 13:20:00,20.07,20.17,20.07,20.17,45542.0,17.656,17.744,17.656,17.744,45542.0
2015-09-02 13:30:00,20.16,20.16,20.08,20.09,25312.0,17.7352,17.7352,17.6648,17.6736,25312.0
2015-09-02 13:40:00,20.1,20.12,20.08,20.1,50490.0,17.6824,17.7,17.6648,17.6824,50490.0
2015-09-02 13:50:00,20.09,20.09,20.05,20.05,36661.0,17.6736,17.6736,17.6384,17.6384,36661.0
2015-09-02 14:00:00,20.06,20.09,20.02,20.05,68279.0,17.6472,17.6736,17.612,17.6384,68279.0
2015-09-02 14:10:00,20.06,20.16,20.06,20.14,70514.0,17.6472,17.7352,17.6472,17.7176,70514.0
2015-09-02 14:20:00,20.14,20.18,20.13,20.17,43364.0,17.7176,17.7528,17.7088,17.744,43364.0
2015-09-02 14:30:00,20.17,20.18,20.15,20.16,64275.0,17.744,17.7528,17.7264,17.7352,64275.0
2015-09-02 14:40:00,20.16,20.16,20.08,20.12,81079.0,17.7352,17.7352,17.6648,17.7,81079.0
2015-09-02 14:50:00,20.12,20.17,20.11,20.16,73245.0,17.7,17.744,17.6912,17.7352,73245.0
2015-09-02 15:00:00,20.16,20.21,20.16,20.17,69142.0,17.7352,17.7792,17.7352,17.744,69142.0
2015-09-02 15:10:00,20.17,20.19,20.11,20.18,109341.0,17.744,17.7616,17.6912,17.7528,109341.0
2015-09-02 15:20:00,20.18,20.22,20.15,20.21,110988.0,17.7528,17.788,17.7264,17.7792,110988.0
2015-09-02 15:30:00,20.21,20.27,20.2,20.26,153963.0,17.7792,17.832,17.7704,17.8232,153963.0
2015-09-02 15:40:00,20.26,20.28,20.24,20.24,200573.0,17.8232,17.8408,17.8056,17.8056,200573.0
2015-09-02 15:50:00,20.25,20.35,20.24,20.35,695834.0,17.8144,17.9023,17.8056,17.9023,695834.0
2015-09-03 09:30:00,20.51,20.77,20.45,20.77,171343.0,18.0431,18.2718,17.9903,18.2718,171343.0
2015-09-03 09:40:00,20.77,20.77,20.61,20.64,133549.0,18.2718,18.2718,18.1311,18.1575,133549.0
2015-09-03 09:50:00,20.64,20.68,20.61,20.63,51146.0,18.1575,18.1927,18.1311,18.1487,51146.0
2015-09-03 10:00:00,20.63,20.71,20.59,20.7,64469.0,18.1487,18.219,18.1135,18.2103,64469.0
2015-09-03 10:10:00,20.71,20.77,20.66,20.76,94935.0,18.219,18.2718,18.1751,18.263,94935.0
2015-09-03 10:20:00,20.77,20.78,20.72,20.76,74152.0,18.2718,18.2806,18.2278,18.263,74152.0
2015-09-03 10:30:00,20.76,20.81,20.7,20.8,240216.0,18.263,18.307,18.2103,18.2982,240216.0
2015-09-03 10:40:00,20.81,20.87,20.8,20.84,175996.0,18.307,18.3598,18.2982,18.3334,175996.0
2015-09-03 10:50:00,20.83,20.84,20.77,20.83,249349.0,18.3246,18.3334,18.2718,18.3246,249349.0
2015-09-03 11:00:00,20.84,20.85,20.8,20.82,101137.0,18.3334,18.3422,18.2982,18.3158,101137.0
2015-09-03 11:10:00,20.82,20.82,20.77,20.8,81705.0,18.3158,18.3158,18.2718,18.2982,81705.0
2015-09-03 11:20:00,20.79,20.8,20.76,20.78,55414.0,18.2894,18.2982,18.263,18.2806,55414.0
2015-09-03 11:30:00,20.78,20.81,20.76,20.79,74749.0,18.2806,18.307,18.263,18.2894,74749.0
2015-09-03 11:40:00,20.79,20.81,20.78,20.78,103147.0,18.2894,18.307,18.2806,18.2806,103147.0
2015-09-03 11:50:00,20.78,20.81,20.76,20.8,71625.0,18.2806,18.307,18.263,18.2982,71625.0
2015-09-03 12:00:00,20.8,20.84,20.8,20.84,112665.0,18.2982,18.3334,18.2982,18.3334,112665.0
2015-09-03 12:10:00,20.84,20.84,20.77,20.8,109408.0,18.3334,18.3334,18.2718,18.2982,109408.0
2015-09-03 12:20:00,20.8,20.81,20.79,20.8,71749.0,18.2982,18.307,18.2894,18.2982,71749.0
2015-09-03 12:30:00,20.8,20.8,20.72,20.73,60690.0,18.2982,18.2982,18.2278,18.2366,60690.0
2015-09-03 12:40:00,20.72,20.81,20.7,20.8,177874.0,18.2278,18.307,18.2103,18.2982,177874.0
2015-09-03 12:50:00,20.8,20.81,20.77,20.78,118078.0,18.2982,18.307,18.2718,18.2806,118078.0
2015-09-03 13:00:00,20.78,20.78,20.65,20.67,103576.0,18.2806,18.2806,18.1663,18.1839,103576.0
2015-09-03 13:10:00,20.67,20.74,20.64,20.73,61964.0,18.1839,18.2454,18.1575,18.2366,61964.0
2015-09-03 13:20:00,20.74,20.79,20.72,20.77,68824.0,18.2454,18.2894,18.2278,18.2718,68824.0
2015-09-03 13:30:00,20.77,20.78,20.73,20.74,90439.0,18.2718,18.2806,18.2366,18.2454,90439.0
2015-09-03 13:40:00,20.74,20.75,20.7,20.75,200445.0,18.2454,18.2542,18.2103,18.2542,200445.0
2015-09-03 13:50:00,20.76,20.77,20.67,20.71,111980.0,18.263,18.2718,18.1839,18.219,111980.0
2015-09-03 14:00:00,20.71,20.76,20.69,20.73,131982.0,18.219,18.263,18.2015,18.2366,131982.0
2015-09-03 14:10:00,20.71,20.78,20.7,20.78,84204.0,18.219,18.2806,18.2103,18.2806,84204.0
2015-09-03 14:20:00,20.78,20.83,20.77,20.8,176579.0,18.2806,18.3246,18.2718,18.2982,176579.0
2015-09-03 14:30:00,20.79,20.82,20.77,20.82,134102.0,18.2894,18.3158,18.2718,18.3158,134102.0
2015-09-03 14:40:00,20.82,20.85,20.8,20.82,263750.0,18.3158,18.3422,18.2982,18.3158,263750.0
2015-09-03 14:50:00,20.82,20.83,20.78,20.81,141282.0,18.3158,18.3246,18.2806,18.307,141282.0
2015-09-03 15:00:00,20.81,20.82,20.75,20.76,166114.0,18.307,18.3158,18.2542,18.263,166114.0
2015-09-03 15:10:00,20.76,20.83,20.76,20.79,179475.0,18.263,18.3246,18.263,18.2894,179475.0
2015-09-03 15:20:00,20.79,20.81,20.75,20.78,237533.0,18.2894,18.307,18.2542,18.2806,237533.0
2015-09-03 15:30:00,20.77,20.79,20.7,20.75,222401.0,18.2718,18.2894,18.2103,18.2542,222401.0
2015-09-03 15:40:00,20.74,20.8,20.71,20.77,370222.0,18.2454,18.2982,18.219,18.2718,370222.0
2015-09-03 15:50:00,20.77,20.8,20.75,20.75,502257.0,18.2718,18.2982,18.2542,18.2542,502257.0
2015-09-04 09:30:00,20.37,20.51,20.34,20.44,78375.0,17.9199,18.0431,17.8936,17.9815,78375.0
2015-09-04 09:40:00,20.44,20.56,20.44,20.51,96421.0,17.9815,18.0871,17.9815,18.0431,96421.0
2015-09-04 09:50:00,20.51,20.55,20.45,20.54,76056.0,18.0431,18.0783,17.9903,18.0695,76056.0
2015-09-04 10:00:00,20.54,20.59,20.5,20.58,55401.0,18.0695,18.1135,18.0343,18.1047,55401.0
2015-09-04 10:10:00,20.58,20.59,20.51,20.53,46781.0,18.1047,18.1135,18.0431,18.0607,46781.0
2015-09-04 10:20:00,20.53,20.61,20.51,20.6,52959.0,18.0607,18.1311,18.0431,18.1223,52959.0
2015-09-04 10:30:00,20.61,20.67,20.6,20.66,61107.0,18.1311,18.1839,18.1223,18.1751,61107.0
2015-09-04 10:40:00,20.66,20.68,20.57,20.58,50569.0,18.1751,18.1927,18.0959,18.1047,50569.0
2015-09-04 10:50:00,20.57,20.61,20.56,20.59,39685.0,18.0959,18.1311,18.0871,18.1135,39685.0
2015-09-04 11:00:00,20.6,20.65,20.57,20.59,53269.0,18.1223,18.1663,18.0959,18.1135,53269.0
2015-09-04 11:10:00,20.59,20.6,20.56,20.57,58887.0,18.1135,18.1223,18.0871,18.0959,58887.0
2015-09-04 11:20:00,20.57,20.6,20.55,20.57,94069.0,18.0959,18.1223,18.0783,18.0959,94069.0
2015-09-04 11:30:00,20.57,20.58,20.51,20.53,81248.0,18.0959,18.1047,18.0431,18.0607,81248.0
2015-09-04 11:40:00,20.53,20.57,20.52,20.57,40874.0,18.0607,18.0959,18.0519,18.0959,40874.0
2015-09-04 11:50:00,20.57,20.58,20.49,20.49,46712.0,18.0959,18.1047,18.0255,18.0255,46712.0
2015-09-04 12:00:00,20.5,20.51,20.47,20.48,44464.0,18.0343,18.0431,18.0079,18.0167,44464.0
2015-09-04 12:10:00,20.48,20.49,20.43,20.44,31486.0,18.0167,18.0255,17.9727,17.9815,31486.0
2015-09-04 12:20:00,20.43,20.44,20.36,20.37,56818.0,17.9727,17.9815,17.9111,17.9199,56818.0
2015-09-04 12:30:00,20.37,20.4,20.35,20.38,84967.0,17.9199,17.9463,17.9023,17.9287,84967.0
2015-09-04 12:40:00,20.38,20.38,20.33,20.37,69351.0,17.9287,17.9287,17.8848,17.9199,69351.0
2015-09-04 12:50:00,20.36,20.37,20.31,20.31,46267.0,17.9111,17.9199,17.8672,17.8672,46267.0
2015-09-04 13:00:00,20.31,20.32,20.27,20.28,60252.0,17.8672,17.876,17.832,17.8408,60252.0
2015-09-04 13:10:00,20.29,20.3,20.27,20.27,30350.0,17.8496,17.8584,17.832,17.832,30350.0
2015-09-04 13:20:00,20.28,20.28,20.23,20.25,34814.0,17.8408,17.8408,17.7968,17.8144,34814.0
2015-09-04 13:30:00,20.24,20.26,20.22,20.25,52090.0,17.8056,17.8232,17.788,17.8144,52090.0
2015-09-04 13:40:00,20.24,20.26,20.22,20.23,28156.0,17.8056,17.8232,17.788,17.7968,28156.0
2015-09-04 13:50:00,20.23,20.27,20.22,20.24,45346.0,17.7968,17.832,17.788,17.8056,45346.0
2015-09-04 14:00:00,20.23,20.25,20.2,20.21,35662.0,17.7968,17.8144,17.7704,17.7792,35662.0
2015-09-04 14:10:00,20.21,20.24,20.2,20.21,41417.0,17.7792,17.8056,17.7704,17.7792,41417.0
2015-09-04 14:20:00,20.21,20.22,20.17,20.21,62461.0,17.7792,17.788,17.744,17.7792,62461.0
2015-09-04 14:30:00,20.21,20.22,20.15,20.18,49806.0,17.7792,17.788,17.7264,17.7528,49806.0
2015-09-04 14:40:00,20.18,20.24,20.18,20.23,50282.0,17.7528,17.8056,17.7528,17.7968,50282.0
2015-09-04 14:50:00,20.23,20.24,20.19,20.23,42820.0,17.7968,17.8056,17.7616,17.7968,42820.0
2015-09-04 15:00:00,20.23,20.28,20.22,20.27,67952.0,17.7968,17.8408,17.788,17.832,67952.0
2015-09-04 15:10:00,20.27,20.27,20.23,20.25,115160.0,17.832,17.832,17.7968,17.8144,115160.0
2015-09-04 15:20:00,20.25,20.26,20.21,20.24,86342.0,17.8144,17.8232,17.7792,17.8056,86342.0
2015-09-04 15:30:00,20.25,20.31,20.23,20.28,111716.0,17.8144,17.8672,17.7968,17.8408,111716.0
2015-09-04 15:40:00,20.27,20.38,20.27,20.35,207920.0,17.832,17.9287,17.832,17.9023,207920.0
2015-09-04 15:50:00,20.35,20.36,20.25,20.26,345922.0,17.9023,17.9111,17.8144,17.8232,345922.0
2015-09-08 09:30:00,20.55,20.67,20.48,20.5,121851.0,18.0783,18.1839,18.0167,18.0343,121851.0
2015-09-08 09:40:00,20.49,20.6,20.49,20.58,167164.0,18.0255,18.1223,18.0255,18.1047,167164.0
2015-09-08 09:50:00,20.58,20.6,20.48,20.48,62899.0,18.1047,18.1223,18.0167,18.0167,62899.0
2015-09-08 10:00:00,20.49,20.52,20.42,20.44,104554.0,18.0255,18.0519,17.9639,17.9815,104554.0
2015-09-08 10:10:00,20.43,20.45,20.41,20.43,89090.0,17.9727,17.9903,17.9551,17.9727,89090.0
2015-09-08 10:20:00,20.43,20.53,20.41,20.52,79745.0,17.9727,18.0607,17.9551,18.0519,79745.0
2015-09-08 10:30:00,20.53,20.54,20.49,20.53,187230.0,18.0607,18.0695,18.0255,18.0607,187230.0
2015-09-08 10:40:00,20.53,20.53,20.46,20.5,92539.0,18.0607,18.0607,17.9991,18.0343,92539.0
2015-09-08 10:50:00,20.49,20.5,20.44,20.48,118688.0,18.0255,18.0343,17.9815,18.0167,118688.0
2015-09-08 11:00:00,20.48,20.48,20.45,20.48,130765.0,18.0167,18.0167,17.9903,18.0167,130765.0
2015-09-08 11:10:00,20.48,20.51,20.48,20.5,106127.0,18.0167,18.0431,18.0167,18.0343,106127.0
2015-09-08 11:20:00,20.49,20.51,20.48,20.5,154625.0,18.0255,18.0431,18.0167,18.0343,154625.0
2015-09-08 11:30:00,20.5,20.51,20.47,20.47,94501.0,18.0343,18.0431,18.0079,18.0079,94501.0
2015-09-08 11:40:00,20.47,20.5,20.46,20.49,53221.0,18.0079,18.0343,17.9991,18.0255,53221.0
2015-09-08 11:50:00,20.5,20.52,20.48,20.52,125274.0,18.0343,18.0519,18.0167,18.0519,125274.0
2015-09-08 12:00:00,20.51,20.54,20.5,20.54,33327.0,18.0431,18.0695,18.0343,18.0695,33327.0
2015-09-08 12:10:00,20.54,20.6,20.53,20.59,66900.0,18.0695,18.1223,18.0607,18.1135,66900.0
2015-09-08 12:20:00,20.6,20.68,20.59,20.68,58039.0,18.1223,18.1927,18.1135,18.1927,58039.0
2015-09-08 12:30:00,20.69,20.69,20.65,20.67,69611.0,18.2015,18.2015,18.1663,18.1839,69611.0
2015-09-08 12:40:00,20.66,20.71,20.65,20.7,49388.0,18.1751,18.219,18.1663,18.2103,49388.0
2015-09-08 12:50:00,20.7,20.72,20.66,20.66,36659.0,18.2103,18.2278,18.1751,18.1751,36659.0
2015-09-08 13:00:00,20.66,20.68,20.62,20.63,59812.0,18.1751,18.1927,18.1399,18.1487,59812.0
2015-09-08 13:10:00,20.63,20.64,20.62,20.62,33712.0,18.1487,18.1575,18.1399,18.1399,33712.0
2015-09-08 13:20:00,20.63,20.63,20.59,20.62,113360.0,18.1487,18.1487,18.1135,18.1399,113360.0
2015-09-08 13:30:00,20.62,20.66,20.6,20.66,72799.0,18.1399,18.1751,18.1223,18.1751,72799.0
2015-09-08 13:40:00,20.65,20.67,20.63,20.66,62305.0,18.1663,18.1839,18.1487,18.1751,62305.0
2015-09-08 13:50:00,20.66,20.71,20.65,20.71,74520.0,18.1751,18.219,18.1663,18.219,74520.0
2015-09-08 14:00:00,20.71,20.72,20.68,20.72,87744.0,18.219,18.2278,18.1927,18.2278,87744.0
2015-09-08 14:10:00,20.72,20.77,20.7,20.76,72978.0,18.2278,18.2718,18.2103,18.263,72978.0
2015-09-08 14:20:00,20.76,20.81,20.75,20.78,72517.0,18.263,18.307,18.2542,18.2806,72517.0
2015-09-08 14:30:00,20.79,20.79,20.73,20.75,261368.0,18.2894,18.2894,18.2366,18.2542,261368.0
2015-09-08 14:40:00,20.76,20.77,20.73,20.74,142916.0,18.263,18.2718,18.2366,18.2454,142916.0
2015-09-08 14:50:00,20.74,20.76,20.72,20.75,99614.0,18.2454,18.263,18.2278,18.2542,99614.0
2015-09-08 15:00:00,20.75,20.76,20.73,20.75,172150.0,18.2542,18.263,18.2366,18.2542,172150.0
2015-09-08 15:10:00,20.75,20.77,20.74,20.77,128216.0,18.2542,18.2718,18.2454,18.2718,128216.0
2015-09-08 15:20:00,20.76,20.76,20.71,20.76,180968.0,18.263,18.263,18.219,18.263,180968.0
2015-09-08 15:30:00,20.75,20.76,20.72,20.76,399973.0,18.2542,18.263,18.2278,18.263,399973.0
2015-09-08 15:40:00,20.76,20.82,20.74,20.81,442592.0,18.263,18.3158,18.2454,18.307,442592.0
2015-09-08 15:50:00,20.81,20.87,20.81,20.82,763330.0,18.307,18.3598,18.307,18.3158,763330.0
2015-09-09 09:30:00,21.05,21.1,20.83,20.84,208574.0,18.5182,18.5621,18.3246,18.3334,208574.0
2015-09-09 09:40:00,20.84,20.85,20.59,20.6,409551.0,18.3334,18.3422,18.1135,18.1223,409551.0
2015-09-09 09:50:00,20.6,20.61,20.54,20.56,157143.0,18.1223,18.1311,18.0695,18.0871,157143.0
2015-09-09 10:00:00,20.57,20.61,20.51,20.54,85259.0,18.0959,18.1311,18.0431,18.0695,85259.0
2015-09-09 10:10:00,20.53,20.55,20.48,20.54,74531.0,18.0607,18.0783,18.0167,18.0695,74531.0
2015-09-09 10:20:00,20.54,20.66,20.52,20.66,48807.0,18.0695,18.1751,18.0519,18.1751,48807.0
2015-09-09 10:30:00,20.66,20.68,20.57,20.61,57086.0,18.1751,18.1927,18.0959,18.1311,57086.0
2015-09-09 10:40:00,20.6,20.66,20.59,20.65,43783.0,18.1223,18.1751,18.1135,18.1663,43783.0
2015-09-09 10:50:00,20.64,20.64,20.59,20.63,49999.0,18.1575,18.1575,18.1135,18.1487,49999.0
2015-09-09 11:00:00,20.64,20.65,20.62,20.65,46312.0,18.1575,18.1663,18.1399,18.1663,46312.0
2015-09-09 11:10:00,20.66,20.74,20.66,20.71,37887.0,18.1751,18.2454,18.1751,18.219,37887.0
2015-09-09 11:20:00,20.72,20.74,20.69,20.73,28612.0,18.2278,18.2454,18.2015,18.2366,28612.0
2015-09-09 11:30:00,20.73,20.79,20.73,20.75,47876.0,18.2366,18.2894,18.2366,18.2542,47876.0
2015-09-09 11:40:00,20.74,20.75,20.68,20.7,128253.0,18.2454,18.2542,18.1927,18.2103,128253.0
2015-09-09 11:50:00,20.7,20.79,20.69,20.79,77019.0,18.2103,18.2894,18.2015,18.2894,77019.0
2015-09-09 12:00:00,20.79,20.87,20.79,20.86,119409.0,18.2894,18.3598,18.2894,18.351,119409.0
2015-09-09 12:10:00,20.86,20.95,20.86,20.95,57623.0,18.351,18.4302,18.351,18.4302,57623.0
2015-09-09 12:20:00,20.95,20.97,20.9,20.95,77226.0,18.4302,18.4478,18.3862,18.4302,77226.0
2015-09-09 12:30:00,20.95,20.97,20.91,20.94,45954.0,18.4302,18.4478,18.395,18.4214,45954.0
2015-09-09 12:40:00,20.94,20.96,20.92,20.94,34732.0,18.4214,18.439,18.4038,18.4214,34732.0
2015-09-09 12:50:00,20.93,20.94,20.89,20.93,57272.0,18.4126,18.4214,18.3774,18.4126,57272.0
2015-09-09 13:00:00,20.92,20.96,20.89,20.94,65662.0,18.4038,18.439,18.3774,18.4214,65662.0
2015-09-09 13:10:00,20.94,20.95,20.91,20.94,36540.0,18.4214,18.4302,18.395,18.4214,36540.0
2015-09-09 13:20:00,20.94,20.95,20.85,20.88,60898.0,18.4214,18.4302,18.3422,18.3686,60898.0
2015-09-09 13:30:00,20.87,20.88,20.84,20.85,105682.0,18.3598,18.3686,18.3334,18.3422,105682.0
2015-09-09 13:40:00,20.86,20.87,20.84,20.85,80519.0,18.351,18.3598,18.3334,18.3422,80519.0
2015-09-09 13:50:00,20.86,20.86,20.77,20.78,139743.0,18.351,18.351,18.2718,18.2806,139743.0
2015-09-09 14:00:00,20.79,20.84,20.78,20.84,69919.0,18.2894,18.3334,18.2806,18.3334,69919.0
2015-09-09 14:10:00,20.84,20.93,20.83,20.91,140987.0,18.3334,18.4126,18.3246,18.395,140987.0
2015-09-09 14:20:00,20.91,20.93,20.87,20.9,180496.0,18.395,18.4126,18.3598,18.3862,180496.0
2015-09-09 14:30:00,20.9,20.91,20.85,20.86,56623.0,18.3862,18.395,18.3422,18.351,56623.0
2015-09-09 14:40:00,20.85,20.85,20.78,20.8,81360.0,18.3422,18.3422,18.2806,18.2982,81360.0
2015-09-09 14:50:00,20.8,20.85,20.79,20.8,64309.0,18.2982,18.3422,18.2894,18.2982,64309.0
2015-09-09 15:00:00,20.8,20.86,20.75,20.84,122503.0,18.2982,18.351,18.2542,18.3334,122503.0
2015-09-09 15:10:00,20.84,20.85,20.77,20.81,163281.0,18.3334,18.3422,18.2718,18.307,163281.0
2015-09-09 15:20:00,20.81,20.83,20.72,20.74,145238.0,18.307,18.3246,18.2278,18.2454,145238.0
2015-09-09 15:30:00,20.74,20.74,20.65,20.69,135895.0,18.2454,18.2454,18.1663,18.2015,135895.0
2015-09-09 15:40:00,20.68,20.68,20.58,20.6,260368.0,18.1927,18.1927,18.1047,18.1223,260368.0
2015-09-09 15:50:00,20.6,20.62,20.55,20.61,346150.0,18.1223,18.1399,18.0783,18.1311,346150.0
2015-09-10 09:30:00,20.29,20.4,20.05,20.22,249677.0,17.8496,17.9463,17.6384,17.788,249677.0
2015-09-10 09:40:00,20.23,20.28,20.13,20.14,91834.0,17.7968,17.8408,17.7088,17.7176,91834.0
2015-09-10 09:50:00,20.13,20.24,20.05,20.2,195069.0,17.7088,17.8056,17.6384,17.7704,195069.0
2015-09-10 10:00:00,20.21,20.26,20.15,20.16,113632.0,17.7792,17.8232,17.7264,17.7352,113632.0
2015-09-10 10:10:00,20.15,20.16,20.04,20.09,122974.0,17.7264,17.7352,17.6296,17.6736,122974.0
2015-09-10 10:20:00,20.08,20.15,20.07,20.15,111089.0,17.6648,17.7264,17.656,17.7264,111089.0
2015-09-10 10:30:00,20.16,20.32,20.15,20.3,106143.0,17.7352,17.876,17.7264,17.8584,106143.0
2015-09-10 10:40:00,20.29,20.36,20.27,20.36,69489.0,17.8496,17.9111,17.832,17.9111,69489.0
2015-09-10 10:50:00,20.36,20.4,20.29,20.3,105815.0,17.9111,17.9463,17.8496,17.8584,105815.0
2015-09-10 11:00:00,20.3,20.32,20.22,20.23,45430.0,17.8584,17.876,17.788,17.7968,45430.0
2015-09-10 11:10:00,20.23,20.27,20.18,20.2,49504.0,17.7968,17.832,17.7528,17.7704,49504.0
2015-09-10 11:20:00,20.2,20.27,20.16,20.27,44732.0,17.7704,17.832,17.7352,17.832,44732.0
2015-09-10 11:30:00,20.28,20.33,20.24,20.33,44876.0,17.8408,17.8848,17.8056,17.8848,44876.0
2015-09-10 11:40:00,20.32,20.34,20.28,20.28,33736.0,17.876,17.8936,17.8408,17.8408,33736.0
2015-09-10 11:50:00,20.28,20.36,20.26,20.33,41405.0,17.8408,17.9111,17.8232,17.8848,41405.0
2015-09-10 12:00:00,20.33,20.43,20.32,20.42,44412.0,17.8848,17.9727,17.876,17.9639,44412.0
2015-09-10 12:10:00,20.42,20.43,20.34,20.35,45441.0,17.9639,17.9727,17.8936,17.9023,45441.0
2015-09-10 12:20:00,20.35,20.36,20.31,20.34,72954.0,17.9023,17.9111,17.8672,17.8936,72954.0
2015-09-10 12:30:00,20.33,20.4,20.31,20.4,43969.0,17.8848,17.9463,17.8672,17.9463,43969.0
2015-09-10 12:40:00,20.39,20.43,20.36,20.41,51735.0,17.9375,17.9727,17.9111,17.9551,51735.0
2015-09-10 12:50:00,20.41,20.42,20.34,20.36,43187.0,17.9551,17.9639,17.8936,17.9111,43187.0
2015-09-10 13:00:00,20.35,20.37,20.33,20.35,36399.0,17.9023,17.9199,17.8848,17.9023,36399.0
2015-09-10 13:10:00,20.35,20.38,20.34,20.37,31503.0,17.9023,17.9287,17.8936,17.9199,31503.0
2015-09-10 13:20:00,20.37,20.46,20.36,20.44,72307.0,17.9199,17.9991,17.9111,17.9815,72307.0
2015-09-10 13:30:00,20.44,20.52,20.44,20.51,82851.0,17.9815,18.0519,17.9815,18.0431,82851.0
2015-09-10 13:40:00,20.51,20.52,20.46,20.49,60936.0,18.0431,18.0519,17.9991,18.0255,60936.0
2015-09-10 13:50:00,20.5,20.51,20.47,20.49,42876.0,18.0343,18.0431,18.0079,18.0255,42876.0
2015-09-10 14:00:00,20.5,20.54,20.49,20.5,56727.0,18.0343,18.0695,18.0255,18.0343,56727.0
2015-09-10 14:10:00,20.5,20.52,20.45,20.47,48707.0,18.0343,18.0519,17.9903,18.0079,48707.0
2015-09-10 14:20:00,20.48,20.51,20.46,20.49,65505.0,18.0167,18.0431,17.9991,18.0255,65505.0
2015-09-10 14:30:00,20.49,20.5,20.45,20.46,82183.0,18.0255,18.0343,17.9903,17.9991,82183.0
2015-09-10 14:40:00,20.46,20.49,20.45,20.48,83180.0,17.9991,18.0255,17.9903,18.0167,83180.0
2015-09-10 14:50:00,20.48,20.51,20.42,20.42,81578.0,18.0167,18.0431,17.9639,17.9639,81578.0
2015-09-10 15:00:00,20.43,20.46,20.4,20.45,94749.0,17.9727,17.9991,17.9463,17.9903,94749.0
2015-09-10 15:10:00,20.45,20.51,20.44,20.45,113289.0,17.9903,18.0431,17.9815,17.9903,113289.0
2015-09-10 15:20:00,20.45,20.48,20.39,20.41,215313.0,17.9903,18.0167,17.9375,17.9551,215313.0
2015-09-10 15:30:00,20.41,20.46,20.39,20.46,201102.0,17.9551,17.9991,17.9375,17.9991,201102.0
2015-09-10 15:40:00,20.46,20.49,20.4,20.49,296830.0,17.9991,18.0255,17.9463,18.0255,296830.0
2015-09-10 15:50:00,20.48,20.54,20.48,20.51,586059.0,18.0167,18.0695,18.0167,18.0431,586059.0
2015-09-11 09:30:00,20.59,20.69,20.53,20.62,151461.0,18.1135,18.2015,18.0607,18.1399,151461.0
2015-09-11 09:40:00,20.62,20.72,20.54,20.58,185113.0,18.1399,18.2278,18.0695,18.1047,185113.0
2015-09-11 09:50:00,20.59,20.61,20.57,20.59,59352.0,18.1135,18.1311,18.0959,18.1135,59352.0
2015-09-11 10:00:00,20.58,20.58,20.45,20.49,167209.0,18.1047,18.1047,17.9903,18.0255,167209.0
2015-09-11 10:10:00,20.49,20.54,20.43,20.54,77506.0,18.0255,18.0695,17.9727,18.0695,77506.0
2015-09-11 10:20:00,20.54,20.65,20.52,20.63,113970.0,18.0695,18.1663,18.0519,18.1487,113970.0
2015-09-11 10:30:00,20.64,20.72,20.63,20.69,201856.0,18.1575,18.2278,18.1487,18.2015,201856.0
2015-09-11 10:40:00,20.7,20.75,20.65,20.72,86157.0,18.2103,18.2542,18.1663,18.2278,86157.0
2015-09-11 10:50:00,20.71,20.71,20.61,20.62,92714.0,18.219,18.219,18.1311,18.1399,92714.0
2015-09-11 11:00:00,20.62,20.66,20.59,20.61,95985.0,18.1399,18.1751,18.1135,18.1311,95985.0
2015-09-11 11:10:00,20.62,20.65,20.59,20.63,66982.0,18.1399,18.1663,18.1135,18.1487,66982.0
2015-09-11 11:20:00,20.63,20.65,20.61,20.62,190954.0,18.1487,18.1663,18.1311,18.1399,190954.0
2015-09-11 11:30:00,20.63,20.72,20.62,20.7,51241.0,18.1487,18.2278,18.1399,18.2103,51241.0
2015-09-11 11:40:00,20.7,20.72,20.67,20.71,49394.0,18.2103,18.2278,18.1839,18.219,49394.0
2015-09-11 11:50:00,20.71,20.79,20.7,20.76,118590.0,18.219,18.2894,18.2103,18.263,118590.0
2015-09-11 12:00:00,20.77,20.84,20.77,20.81,89649.0,18.2718,18.3334,18.2718,18.307,89649.0
2015-09-11 12:10:00,20.81,20.91,20.81,20.91,95121.0,18.307,18.395,18.307,18.395,95121.0
2015-09-11 12:20:00,20.9,20.91,20.82,20.85,98120.0,18.3862,18.395,18.3158,18.3422,98120.0
2015-09-11 12:30:00,20.85,20.85,20.82,20.84,194532.0,18.3422,18.3422,18.3158,18.3334,194532.0
2015-09-11 12:40:00,20.84,20.84,20.79,20.81,208375.0,18.3334,18.3334,18.2894,18.307,208375.0
2015-09-11 12:50:00,20.81,20.81,20.79,20.8,85285.0,18.307,18.307,18.2894,18.2982,85285.0
2015-09-11 13:00:00,20.8,20.82,20.79,20.8,50930.0,18.2982,18.3158,18.2894,18.2982,50930.0
2015-09-11 13:10:00,20.8,20.84,20.8,20.82,43625.0,18.2982,18.3334,18.2982,18.3158,43625.0
2015-09-11 13:20:00,20.82,20.85,20.8,20.8,58753.0,18.3158,18.3422,18.2982,18.2982,58753.0
2015-09-11 13:30:00,20.8,20.82,20.76,20.78,63273.0,18.2982,18.3158,18.263,18.2806,63273.0
2015-09-11 13:40:00,20.78,20.79,20.76,20.78,69447.0,18.2806,18.2894,18.263,18.2806,69447.0
2015-09-11 13:50:00,20.77,20.81,20.77,20.8,39970.0,18.2718,18.307,18.2718,18.2982,39970.0
2015-09-11 14:00:00,20.8,20.81,20.74,20.74,66983.0,18.2982,18.307,18.2454,18.2454,66983.0
2015-09-11 14:10:00,20.74,20.77,20.73,20.77,62375.0,18.2454,18.2718,18.2366,18.2718,62375.0
2015-09-11 14:20:00,20.77,20.8,20.76,20.78,32180.0,18.2718,18.2982,18.263,18.2806,32180.0
2015-09-11 14:30:00,20.78,20.82,20.78,20.82,75530.0,18.2806,18.3158,18.2806,18.3158,75530.0
2015-09-11 14:40:00,20.82,20.82,20.79,20.79,66136.0,18.3158,18.3158,18.2894,18.2894,66136.0
2015-09-11 14:50:00,20.8,20.82,20.78,20.81,131089.0,18.2982,18.3158,18.2806,18.307,131089.0
2015-09-11 15:00:00,20.8,20.89,20.8,20.89,78141.0,18.2982,18.3774,18.2982,18.3774,78141.0
2015-09-11 15:10:00,20.89,20.92,20.88,20.89,109505.0,18.3774,18.4038,18.3686,18.3774,109505.0
2015-09-11 15:20:00,20.9,20.9,20.86,20.86,118815.0,18.3862,18.3862,18.351,18.351,118815.0
2015-09-11 15:30:00,20.87,20.9,20.84,20.88,127619.0,18.3598,18.3862,18.3334,18.3686,127619.0
2015-09-11 15:40:00,20.88,20.9,20.86,20.9,150769.0,18.3686,18.3862,18.351,18.3862,150769.0
2015-09-11 15:50:00,20.89,20.95,20.89,20.94,396864.0,18.3774,18.4302,18.3774,18.4214,396864.0
2015-09-14 09:30:00,20.94,21.0,20.72,20.78,105859.0,18.4214,18.4742,18.2278,18.2806,105859.0
2015-09-14 09:40:00,20.78,20.78,20.73,20.77,47050.0,18.2806,18.2806,18.2366,18.2718,47050.0
2015-09-14 09:50:00,20.77,20.86,20.76,20.84,43043.0,18.2718,18.351,18.263,18.3334,43043.0
2015-09-14 10:00:00,20.85,20.93,20.83,20.93,60176.0,18.3422,18.4126,18.3246,18.4126,60176.0
2015-09-14 10:10:00,20.93,20.98,20.9,20.92,44719.0,18.4126,18.4566,18.3862,18.4038,44719.0
2015-09-14 10:20:00,20.93,20.93,20.88,20.89,36354.0,18.4126,18.4126,18.3686,18.3774,36354.0
2015-09-14 10:30:00,20.89,20.92,20.86,20.9,52374.0,18.3774,18.4038,18.351,18.3862,52374.0
2015-09-14 10:40:00,20.9,20.91,20.87,20.91,37037.0,18.3862,18.395,18.3598,18.395,37037.0
2015-09-14 10:50:00,20.91,20.91,20.81,20.85,40243.0,18.395,18.395,18.307,18.3422,40243.0
2015-09-14 11:00:00,20.86,20.87,20.78,20.8,37133.0,18.351,18.3598,18.2806,18.2982,37133.0
2015-09-14 11:10:00,20.8,20.81,20.75,20.77,33441.0,18.2982,18.307,18.2542,18.2718,33441.0
2015-09-14 11:20:00,20.76,20.78,20.7,20.71,52450.0,18.263,18.2806,18.2103,18.219,52450.0
2015-09-14 11:30:00,20.71,20.72,20.69,20.71,21337.0,18.219,18.2278,18.2015,18.219,21337.0
2015-09-14 11:40:00,20.7,20.74,20.68,20.71,33380.0,18.2103,18.2454,18.1927,18.219,33380.0
2015-09-14 11:50:00,20.71,20.76,20.71,20.72,20711.0,18.219,18.263,18.219,18.2278,20711.0
2015-09-14 12:00:00,20.73,20.75,20.71,20.72,29696.0,18.2366,18.2542,18.219,18.2278,29696.0
2015-09-14 12:10:00,20.73,20.74,20.68,20.7,58426.0,18.2366,18.2454,18.1927,18.2103,58426.0
2015-09-14 12:20:00,20.7,20.74,20.69,20.73,45429.0,18.2103,18.2454,18.2015,18.2366,45429.0
2015-09-14 12:30:00,20.73,20.75,20.7,20.72,43982.0,18.2366,18.2542,18.2103,18.2278,43982.0
2015-09-14 12:40:00,20.72,20.73,20.69,20.73,22538.0,18.2278,18.2366,18.2015,18.2366,22538.0
2015-09-14 12:50:00,20.73,20.76,20.72,20.73,32738.0,18.2366,18.263,18.2278,18.2366,32738.0
2015-09-14 13:00:00,20.73,20.75,20.71,20.73,30426.0,18.2366,18.2542,18.219,18.2366,30426.0
2015-09-14 13:10:00,20.73,20.74,20.7,20.73,32558.0,18.2366,18.2454,18.2103,18.2366,32558.0
2015-09-14 13:20:00,20.73,20.74,20.7,20.7,19738.0,18.2366,18.2454,18.2103,18.2103,19738.0
2015-09-14 13:30:00,20.71,20.71,20.69,20.69,65127.0,18.219,18.219,18.2015,18.2015,65127.0
2015-09-14 13:40:00,20.7,20.78,20.69,20.78,77060.0,18.2103,18.2806,18.2015,18.2806,77060.0
2015-09-14 13:50:00,20.78,20.79,20.73,20.78,40018.0,18.2806,18.2894,18.2366,18.2806,40018.0
2015-09-14 14:00:00,20.77,20.78,20.7,20.7,64698.0,18.2718,18.2806,18.2103,18.2103,64698.0
2015-09-14 14:10:00,20.7,20.72,20.7,20.71,21394.0,18.2103,18.2278,18.2103,18.219,21394.0
2015-09-14 14:20:00,20.71,20.71,20.67,20.68,43939.0,18.219,18.219,18.1839,18.1927,43939.0
2015-09-14 14:30:00,20.67,20.7,20.66,20.7,55215.0,18.1839,18.2103,18.1751,18.2103,55215.0
2015-09-14 14:40:00,20.7,20.7,20.66,20.67,43735.0,18.2103,18.2103,18.1751,18.1839,43735.0
2015-09-14 14:50:00,20.67,20.72,20.66,20.68,77964.0,18.1839,18.2278,18.1751,18.1927,77964.0
2015-09-14 15:00:00,20.67,20.68,20.66,20.68,37989.0,18.1839,18.1927,18.1751,18.1927,37989.0
2015-09-14 15:10:00,20.68,20.72,20.68,20.71,61025.0,18.1927,18.2278,18.1927,18.219,61025.0
2015-09-14 15:20:00,20.71,20.71,20.68,20.7,74393.0,18.219,18.219,18.1927,18.2103,74393.0
2015-09-14 15:30:00,20.7,20.7,20.67,20.7,144787.0,18.2103,18.2103,18.1839,18.2103,144787.0
2015-09-14 15:40:00,20.69,20.75,20.69,20.74,125340.0,18.2015,18.2542,18.2015,18.2454,125340.0
2015-09-14 15:50:00,20.74,20.79,20.74,20.78,357154.0,18.2454,18.2894,18.2454,18.2806,357154.0
2015-09-15 09:30:00,20.89,20.89,20.75,20.75,87076.0,18.3774,18.3774,18.2542,18.2542,87076.0
2015-09-15 09:40:00,20.75,20.75,20.64,20.67,76339.0,18.2542,18.2542,18.1575,18.1839,76339.0
2015-09-15 09:50:00,20.68,20.72,20.66,20.67,216530.0,18.1927,18.2278,18.1751,18.1839,216530.0
2015-09-15 10:00:00,20.67,20.7,20.59,20.6,137844.0,18.1839,18.2103,18.1135,18.1223,137844.0
2015-09-15 10:10:00,20.6,20.65,20.6,20.63,49042.0,18.1223,18.1663,18.1223,18.1487,49042.0
2015-09-15 10:20:00,20.63,20.72,20.62,20.63,173264.0,18.1487,18.2278,18.1399,18.1487,173264.0
2015-09-15 10:30:00,20.64,20.71,20.64,20.67,66276.0,18.1575,18.219,18.1575,18.1839,66276.0
2015-09-15 10:40:00,20.68,20.76,20.67,20.72,43419.0,18.1927,18.263,18.1839,18.2278,43419.0
2015-09-15 10:50:00,20.73,20.75,20.7,20.71,43398.0,18.2366,18.2542,18.2103,18.219,43398.0
2015-09-15 11:00:00,20.72,20.73,20.69,20.71,38385.0,18.2278,18.2366,18.2015,18.219,38385.0
2015-09-15 11:10:00,20.72,20.77,20.72,20.73,62841.0,18.2278,18.2718,18.2278,18.2366,62841.0
2015-09-15 11:20:00,20.73,20.81,20.72,20.8,93260.0,18.2366,18.307,18.2278,18.2982,93260.0
2015-09-15 11:30:00,20.81,20.82,20.77,20.78,44857.0,18.307,18.3158,18.2718,18.2806,44857.0
2015-09-15 11:40:00,20.77,20.82,20.77,20.8,47879.0,18.2718,18.3158,18.2718,18.2982,47879.0
2015-09-15 11:50:00,20.8,20.81,20.75,20.77,33364.0,18.2982,18.307,18.2542,18.2718,33364.0
2015-09-15 12:00:00,20.77,20.79,20.75,20.77,40734.0,18.2718,18.2894,18.2542,18.2718,40734.0
2015-09-15 12:10:00,20.76,20.79,20.75,20.77,41548.0,18.263,18.2894,18.2542,18.2718,41548.0
2015-09-15 12:20:00,20.77,20.79,20.75,20.76,31565.0,18.2718,18.2894,18.2542,18.263,31565.0
2015-09-15 12:30:00,20.76,20.78,20.75,20.78,26088.0,18.263,18.2806,18.2542,18.2806,26088.0
2015-09-15 12:40:00,20.78,20.78,20.75,20.76,25136.0,18.2806,18.2806,18.2542,18.263,25136.0
2015-09-15 12:50:00,20.77,20.82,20.76,20.79,236104.0,18.2718,18.3158,18.263,18.2894,236104.0
2015-09-15 13:00:00,20.79,20.8,20.79,20.8,31880.0,18.2894,18.2982,18.2894,18.2982,31880.0
2015-09-15 13:10:00,20.8,20.8,20.78,20.8,115723.0,18.2982,18.2982,18.2806,18.2982,115723.0
2015-09-15 13:20:00,20.8,20.81,20.77,20.78,161001.0,18.2982,18.307,18.2718,18.2806,161001.0
2015-09-15 13:30:00,20.79,20.82,20.78,20.8,159381.0,18.2894,18.3158,18.2806,18.2982,159381.0
2015-09-15 13:40:00,20.8,20.82,20.77,20.77,120364.0,18.2982,18.3158,18.2718,18.2718,120364.0
2015-09-15 13:50:00,20.78,20.78,20.71,20.72,53432.0,18.2806,18.2806,18.219,18.2278,53432.0
2015-09-15 14:00:00,20.73,20.77,20.72,20.77,54341.0,18.2366,18.2718,18.2278,18.2718,54341.0
2015-09-15 14:10:00,20.77,20.8,20.76,20.77,48722.0,18.2718,18.2982,18.263,18.2718,48722.0
2015-09-15 14:20:00,20.77,20.77,20.68,20.68,57942.0,18.2718,18.2718,18.1927,18.1927,57942.0
2015-09-15 14:30:00,20.68,20.73,20.67,20.71,84571.0,18.1927,18.2366,18.1839,18.219,84571.0
2015-09-15 14:40:00,20.71,20.74,20.71,20.71,71026.0,18.219,18.2454,18.219,18.219,71026.0
2015-09-15 14:50:00,20.71,20.76,20.7,20.75,100308.0,18.219,18.263,18.2103,18.2542,100308.0
2015-09-15 15:00:00,20.75,20.77,20.74,20.76,79553.0,18.2542,18.2718,18.2454,18.263,79553.0
2015-09-15 15:10:00,20.76,20.8,20.75,20.77,97472.0,18.263,18.2982,18.2542,18.2718,97472.0
2015-09-15 15:20:00,20.77,20.78,20.74,20.77,156234.0,18.2718,18.2806,18.2454,18.2718,156234.0
2015-09-15 15:30:00,20.77,20.8,20.75,20.75,116579.0,18.2718,18.2982,18.2542,18.2542,116579.0
2015-09-15 15:40:00,20.74,20.77,20.7,20.71,276668.0,18.2454,18.2718,18.2103,18.219,276668.0
2015-09-15 15:50:00,20.71,20.72,20.69,20.71,469645.0,18.219,18.2278,18.2015,18.219,469645.0
2015-09-16 09:30:00,20.72,20.72,20.54,20.55,87844.0,18.2278,18.2278,18.0695,18.0783,87844.0
2015-09-16 09:40:00,20.56,20.57,20.46,20.48,133335.0,18.0871,18.0959,17.9991,18.0167,133335.0
2015-09-16 09:50:00,20.48,20.56,20.47,20.55,207849.0,18.0167,18.0871,18.0079,18.0783,207849.0
2015-09-16 10:00:00,20.56,20.67,20.53,20.67,265650.0,18.0871,18.1839,18.0607,18.1839,265650.0
2015-09-16 10:10:00,20.67,20.73,20.66,20.71,136681.0,18.1839,18.2366,18.1751,18.219,136681.0
2015-09-16 10:20:00,20.72,20.75,20.69,20.7,176570.0,18.2278,18.2542,18.2015,18.2103,176570.0
2015-09-16 10:30:00,20.7,20.75,20.68,20.75,333667.0,18.2103,18.2542,18.1927,18.2542,333667.0
2015-09-16 10:40:00,20.75,20.76,20.64,20.65,93796.0,18.2542,18.263,18.1575,18.1663,93796.0
2015-09-16 10:50:00,20.65,20.7,20.64,20.67,94341.0,18.1663,18.2103,18.1575,18.1839,94341.0
2015-09-16 11:00:00,20.66,20.67,20.62,20.64,64008.0,18.1751,18.1839,18.1399,18.1575,64008.0
2015-09-16 11:10:00,20.65,20.69,20.58,20.58,118393.0,18.1663,18.2015,18.1047,18.1047,118393.0
2015-09-16 11:20:00,20.57,20.61,20.55,20.58,101250.0,18.0959,18.1311,18.0783,18.1047,101250.0
2015-09-16 11:30:00,20.58,20.62,20.56,20.62,36565.0,18.1047,18.1399,18.0871,18.1399,36565.0
2015-09-16 11:40:00,20.61,20.61,20.58,20.59,27607.0,18.1311,18.1311,18.1047,18.1135,27607.0
2015-09-16 11:50:00,20.59,20.61,20.58,20.61,24141.0,18.1135,18.1311,18.1047,18.1311,24141.0
2015-09-16 12:00:00,20.6,20.64,20.6,20.62,28400.0,18.1223,18.1575,18.1223,18.1399,28400.0
2015-09-16 12:10:00,20.62,20.63,20.59,20.61,32020.0,18.1399,18.1487,18.1135,18.1311,32020.0
2015-09-16 12:20:00,20.62,20.63,20.6,20.6,30850.0,18.1399,18.1487,18.1223,18.1223,30850.0
2015-09-16 12:30:00,20.61,20.64,20.57,20.64,39689.0,18.1311,18.1575,18.0959,18.1575,39689.0
2015-09-16 12:40:00,20.64,20.65,20.62,20.64,27315.0,18.1575,18.1663,18.1399,18.1575,27315.0
2015-09-16 12:50:00,20.64,20.69,20.63,20.69,43200.0,18.1575,18.2015,18.1487,18.2015,43200.0
2015-09-16 13:00:00,20.68,20.68,20.62,20.63,118934.0,18.1927,18.1927,18.1399,18.1487,118934.0
2015-09-16 13:10:00,20.63,20.63,20.62,20.63,32340.0,18.1487,18.1487,18.1399,18.1487,32340.0
2015-09-16 13:20:00,20.63,20.66,20.62,20.64,133295.0,18.1487,18.1751,18.1399,18.1575,133295.0
2015-09-16 13:30:00,20.64,20.64,20.61,20.61,54319.0,18.1575,18.1575,18.1311,18.1311,54319.0
2015-09-16 13:40:00,20.61,20.62,20.59,20.61,56231.0,18.1311,18.1399,18.1135,18.1311,56231.0
2015-09-16 13:50:00,20.61,20.64,20.6,20.64,26369.0,18.1311,18.1575,18.1223,18.1575,26369.0
2015-09-16 14:00:00,20.63,20.64,20.61,20.61,48462.0,18.1487,18.1575,18.1311,18.1311,48462.0
2015-09-16 14:10:00,20.61,20.62,20.55,20.56,54531.0,18.1311,18.1399,18.0783,18.0871,54531.0
2015-09-16 14:20:00,20.55,20.56,20.51,20.55,46916.0,18.0783,18.0871,18.0431,18.0783,46916.0
2015-09-16 14:30:00,20.55,20.57,20.53,20.57,49426.0,18.0783,18.0959,18.0607,18.0959,49426.0
2015-09-16 14:40:00,20.57,20.64,20.56,20.63,80433.0,18.0959,18.1575,18.0871,18.1487,80433.0
2015-09-16 14:50:00,20.62,20.73,20.62,20.71,124584.0,18.1399,18.2366,18.1399,18.219,124584.0
2015-09-16 15:00:00,20.7,20.79,20.7,20.76,226816.0,18.2103,18.2894,18.2103,18.263,226816.0
2015-09-16 15:10:00,20.76,20.8,20.73,20.78,175617.0,18.263,18.2982,18.2366,18.2806,175617.0
2015-09-16 15:20:00,20.78,20.8,20.77,20.78,213392.0,18.2806,18.2982,18.2718,18.2806,213392.0
2015-09-16 15:30:00,20.78,20.81,20.77,20.78,305168.0,18.2806,18.307,18.2718,18.2806,305168.0
2015-09-16 15:40:00,20.79,20.83,20.78,20.8,694022.0,18.2894,18.3246,18.2806,18.2982,694022.0
2015-09-16 15:50:00,20.8,20.84,20.79,20.82,497688.0,18.2982,18.3334,18.2894,18.3158,497688.0
2015-09-17 09:30:00,20.86,20.96,20.75,20.94,67169.0,18.351,18.439,18.2542,18.4214,67169.0
2015-09-17 09:40:00,20.96,20.96,20.83,20.87,103788.0,18.439,18.439,18.3246,18.3598,103788.0
2015-09-17 09:50:00,20.87,20.89,20.82,20.83,61533.0,18.3598,18.3774,18.3158,18.3246,61533.0
2015-09-17 10:00:00,20.82,20.87,20.79,20.86,57776.0,18.3158,18.3598,18.2894,18.351,57776.0
2015-09-17 10:10:00,20.86,20.86,20.8,20.83,117725.0,18.351,18.351,18.2982,18.3246,117725.0
2015-09-17 10:20:00,20.84,20.84,20.78,20.79,40150.0,18.3334,18.3334,18.2806,18.2894,40150.0
2015-09-17 10:30:00,20.79,20.8,20.74,20.79,127956.0,18.2894,18.2982,18.2454,18.2894,127956.0
2015-09-17 10:40:00,20.8,20.82,20.76,20.81,43095.0,18.2982,18.3158,18.263,18.307,43095.0
2015-09-17 10:50:00,20.81,20.81,20.74,20.77,75268.0,18.307,18.307,18.2454,18.2718,75268.0
2015-09-17 11:00:00,20.77,20.85,20.76,20.84,84371.0,18.2718,18.3422,18.263,18.3334,84371.0
2015-09-17 11:10:00,20.85,20.91,20.84,20.9,106224.0,18.3422,18.395,18.3334,18.3862,106224.0
2015-09-17 11:20:00,20.9,20.92,20.86,20.88,246130.0,18.3862,18.4038,18.351,18.3686,246130.0
2015-09-17 11:30:00,20.88,20.88,20.84,20.86,76317.0,18.3686,18.3686,18.3334,18.351,76317.0
2015-09-17 11:40:00,20.86,20.88,20.85,20.85,45885.0,18.351,18.3686,18.3422,18.3422,45885.0
2015-09-17 11:50:00,20.85,20.86,20.83,20.84,44448.0,18.3422,18.351,18.3246,18.3334,44448.0
2015-09-17 12:00:00,20.84,20.84,20.78,20.78,107799.0,18.3334,18.3334,18.2806,18.2806,107799.0
2015-09-17 12:10:00,20.78,20.8,20.76,20.77,83208.0,18.2806,18.2982,18.263,18.2718,83208.0
2015-09-17 12:20:00,20.76,20.82,20.76,20.8,61703.0,18.263,18.3158,18.263,18.2982,61703.0
2015-09-17 12:30:00,20.81,20.84,20.78,20.79,67913.0,18.307,18.3334,18.2806,18.2894,67913.0
2015-09-17 12:40:00,20.79,20.8,20.76,20.8,64246.0,18.2894,18.2982,18.263,18.2982,64246.0
2015-09-17 12:50:00,20.8,20.85,20.78,20.84,94973.0,18.2982,18.3422,18.2806,18.3334,94973.0
2015-09-17 13:00:00,20.84,20.84,20.81,20.84,43019.0,18.3334,18.3334,18.307,18.3334,43019.0
2015-09-17 13:10:00,20.84,20.91,20.81,20.9,141738.0,18.3334,18.395,18.307,18.3862,141738.0
2015-09-17 13:20:00,20.89,20.92,20.88,20.88,245920.0,18.3774,18.4038,18.3686,18.3686,245920.0
2015-09-17 13:30:00,20.89,20.93,20.88,20.91,89551.0,18.3774,18.4126,18.3686,18.395,89551.0
2015-09-17 13:40:00,20.91,20.92,20.86,20.87,61617.0,18.395,18.4038,18.351,18.3598,61617.0
2015-09-17 13:50:00,20.88,20.94,20.86,20.94,61746.0,18.3686,18.4214,18.351,18.4214,61746.0
2015-09-17 14:00:00,20.93,21.09,20.87,21.05,345960.0,18.4126,18.5533,18.3598,18.5182,345960.0
2015-09-17 14:10:00,21.06,21.32,21.05,21.24,666443.0,18.527,18.7557,18.5182,18.6853,666443.0
2015-09-17 14:20:00,21.24,21.27,21.19,21.2,161925.0,18.6853,18.7117,18.6413,18.6501,161925.0
2015-09-17 14:30:00,21.2,21.3,21.18,21.28,221543.0,18.6501,18.7381,18.6325,18.7205,221543.0
2015-09-17 14:40:00,21.29,21.5,21.28,21.45,222497.0,18.7293,18.914,18.7205,18.87,222497.0
2015-09-17 14:50:00,21.46,21.47,21.31,21.34,199390.0,18.8788,18.8876,18.7469,18.7733,199390.0
2015-09-17 15:00:00,21.34,21.36,21.21,21.21,135205.0,18.7733,18.7909,18.6589,18.6589,135205.0
2015-09-17 15:10:00,21.21,21.23,21.07,21.1,211005.0,18.6589,18.6765,18.5357,18.5621,211005.0
2015-09-17 15:20:00,21.09,21.14,20.91,21.13,250694.0,18.5533,18.5973,18.395,18.5885,250694.0
2015-09-17 15:30:00,21.12,21.17,21.04,21.08,276098.0,18.5797,18.6237,18.5094,18.5445,276098.0
2015-09-17 15:40:00,21.08,21.12,21.04,21.06,274060.0,18.5445,18.5797,18.5094,18.527,274060.0
2015-09-17 15:50:00,21.06,21.08,20.97,21.03,467520.0,18.527,18.5445,18.4478,18.5006,467520.0
2015-09-18 09:30:00,20.65,20.71,20.6,20.66,440168.0,18.2371,18.2901,18.1929,18.2459,440168.0
2015-09-18 09:40:00,20.66,20.71,20.59,20.6,72016.0,18.2459,18.2901,18.1841,18.1929,72016.0
2015-09-18 09:50:00,20.6,20.63,20.54,20.6,69480.0,18.1929,18.2194,18.1399,18.1929,69480.0
2015-09-18 10:00:00,20.6,20.64,20.54,20.6,71216.0,18.1929,18.2283,18.1399,18.1929,71216.0
2015-09-18 10:10:00,20.6,20.68,20.6,20.63,81310.0,18.1929,18.2636,18.1929,18.2194,81310.0
2015-09-18 10:20:00,20.63,20.79,20.61,20.72,92731.0,18.2194,18.3607,18.2018,18.2989,92731.0
2015-09-18 10:30:00,20.71,20.76,20.68,20.69,70454.0,18.2901,18.3342,18.2636,18.2724,70454.0
2015-09-18 10:40:00,20.68,20.78,20.68,20.78,57408.0,18.2636,18.3519,18.2636,18.3519,57408.0
2015-09-18 10:50:00,20.79,20.84,20.79,20.84,60285.0,18.3607,18.4049,18.3607,18.4049,60285.0
2015-09-18 11:00:00,20.84,20.9,20.83,20.86,78542.0,18.4049,18.4579,18.3961,18.4226,78542.0
2015-09-18 11:10:00,20.86,20.86,20.8,20.84,44100.0,18.4226,18.4226,18.3696,18.4049,44100.0
2015-09-18 11:20:00,20.85,20.9,20.83,20.83,54595.0,18.4137,18.4579,18.3961,18.3961,54595.0
2015-09-18 11:30:00,20.83,20.92,20.83,20.92,82331.0,18.3961,18.4755,18.3961,18.4755,82331.0
2015-09-18 11:40:00,20.92,20.98,20.89,20.96,104648.0,18.4755,18.5285,18.449,18.5109,104648.0
2015-09-18 11:50:00,20.94,20.95,20.91,20.92,59227.0,18.4932,18.502,18.4667,18.4755,59227.0
2015-09-18 12:00:00,20.92,20.94,20.84,20.85,37056.0,18.4755,18.4932,18.4049,18.4137,37056.0
2015-09-18 12:10:00,20.86,20.86,20.77,20.81,46696.0,18.4226,18.4226,18.3431,18.3784,46696.0
2015-09-18 12:20:00,20.81,20.83,20.77,20.79,69644.0,18.3784,18.3961,18.3431,18.3607,69644.0
2015-09-18 12:30:00,20.78,20.81,20.76,20.78,56153.0,18.3519,18.3784,18.3342,18.3519,56153.0
2015-09-18 12:40:00,20.77,20.78,20.74,20.77,48001.0,18.3431,18.3519,18.3166,18.3431,48001.0
2015-09-18 12:50:00,20.78,20.8,20.77,20.79,55683.0,18.3519,18.3696,18.3431,18.3607,55683.0
2015-09-18 13:00:00,20.78,20.83,20.76,20.8,49601.0,18.3519,18.3961,18.3342,18.3696,49601.0
2015-09-18 13:10:00,20.79,20.81,20.76,20.76,48512.0,18.3607,18.3784,18.3342,18.3342,48512.0
2015-09-18 13:20:00,20.77,20.77,20.71,20.75,60571.0,18.3431,18.3431,18.2901,18.3254,60571.0
2015-09-18 13:30:00,20.75,20.78,20.74,20.74,55582.0,18.3254,18.3519,18.3166,18.3166,55582.0
2015-09-18 13:40:00,20.74,20.76,20.71,20.72,65773.0,18.3166,18.3342,18.2901,18.2989,65773.0
2015-09-18 13:50:00,20.71,20.72,20.65,20.67,80200.0,18.2901,18.2989,18.2371,18.2548,80200.0
2015-09-18 14:00:00,20.67,20.73,20.66,20.7,59771.0,18.2548,18.3077,18.2459,18.2812,59771.0
2015-09-18 14:10:00,20.7,20.73,20.67,20.7,58906.0,18.2812,18.3077,18.2548,18.2812,58906.0
2015-09-18 14:20:00,20.7,20.74,20.69,20.73,86646.0,18.2812,18.3166,18.2724,18.3077,86646.0
2015-09-18 14:30:00,20.73,20.75,20.66,20.7,65252.0,18.3077,18.3254,18.2459,18.2812,65252.0
2015-09-18 14:40:00,20.7,20.7,20.62,20.62,87521.0,18.2812,18.2812,18.2106,18.2106,87521.0
2015-09-18 14:50:00,20.62,20.64,20.56,20.62,110898.0,18.2106,18.2283,18.1576,18.2106,110898.0
2015-09-18 15:00:00,20.62,20.65,20.56,20.58,131859.0,18.2106,18.2371,18.1576,18.1753,131859.0
2015-09-18 15:10:00,20.58,20.62,20.53,20.55,84809.0,18.1753,18.2106,18.1311,18.1488,84809.0
2015-09-18 15:20:00,20.56,20.56,20.49,20.52,210593.0,18.1576,18.1576,18.0958,18.1223,210593.0
2015-09-18 15:30:00,20.52,20.54,20.46,20.5,194832.0,18.1223,18.1399,18.0693,18.1046,194832.0
2015-09-18 15:40:00,20.5,20.5,20.44,20.5,487761.0,18.1046,18.1046,18.0516,18.1046,487761.0
2015-09-18 15:50:00,20.49,20.56,20.49,20.53,791219.0,18.0958,18.1576,18.0958,18.1311,791219.0
2015-09-21 09:30:00,20.73,20.81,20.55,20.76,220633.0,18.3077,18.3784,18.1488,18.3342,220633.0
2015-09-21 09:40:00,20.73,20.86,20.73,20.83,145576.0,18.3077,18.4226,18.3077,18.3961,145576.0
2015-09-21 09:50:00,20.83,20.94,20.77,20.78,116964.0,18.3961,18.4932,18.3431,18.3519,116964.0
2015-09-21 10:00:00,20.78,20.8,20.7,20.74,133640.0,18.3519,18.3696,18.2812,18.3166,133640.0
2015-09-21 10:10:00,20.74,20.77,20.69,20.75,46165.0,18.3166,18.3431,18.2724,18.3254,46165.0
2015-09-21 10:20:00,20.74,20.77,20.67,20.67,43997.0,18.3166,18.3431,18.2548,18.2548,43997.0
2015-09-21 10:30:00,20.68,20.78,20.67,20.75,104743.0,18.2636,18.3519,18.2548,18.3254,104743.0
2015-09-21 10:40:00,20.76,20.8,20.72,20.72,46917.0,18.3342,18.3696,18.2989,18.2989,46917.0
2015-09-21 10:50:00,20.72,20.78,20.7,20.74,102741.0,18.2989,18.3519,18.2812,18.3166,102741.0
2015-09-21 11:00:00,20.74,20.78,20.74,20.75,43553.0,18.3166,18.3519,18.3166,18.3254,43553.0
2015-09-21 11:10:00,20.76,20.79,20.72,20.79,66392.0,18.3342,18.3607,18.2989,18.3607,66392.0
2015-09-21 11:20:00,20.78,20.79,20.71,20.73,39286.0,18.3519,18.3607,18.2901,18.3077,39286.0
2015-09-21 11:30:00,20.73,20.74,20.6,20.6,76636.0,18.3077,18.3166,18.1929,18.1929,76636.0
2015-09-21 11:40:00,20.61,20.63,20.51,20.52,53128.0,18.2018,18.2194,18.1134,18.1223,53128.0
2015-09-21 11:50:00,20.52,20.53,20.45,20.47,202176.0,18.1223,18.1311,18.0605,18.0781,202176.0
2015-09-21 12:00:00,20.47,20.5,20.38,20.44,97416.0,18.0781,18.1046,17.9986,18.0516,97416.0
2015-09-21 12:10:00,20.44,20.48,20.43,20.45,41336.0,18.0516,18.087,18.0428,18.0605,41336.0
2015-09-21 12:20:00,20.45,20.51,20.45,20.49,33267.0,18.0605,18.1134,18.0605,18.0958,33267.0
2015-09-21 12:30:00,20.48,20.48,20.41,20.43,29480.0,18.087,18.087,18.0251,18.0428,29480.0
2015-09-21 12:40:00,20.43,20.46,20.41,20.43,29294.0,18.0428,18.0693,18.0251,18.0428,29294.0
2015-09-21 12:50:00,20.43,20.43,20.33,20.37,71898.0,18.0428,18.0428,17.9545,17.9898,71898.0
2015-09-21 13:00:00,20.37,20.37,20.32,20.36,41895.0,17.9898,17.9898,17.9456,17.981,41895.0
2015-09-21 13:10:00,20.36,20.4,20.33,20.4,40061.0,17.981,18.0163,17.9545,18.0163,40061.0
2015-09-21 13:20:00,20.4,20.41,20.37,20.38,27842.0,18.0163,18.0251,17.9898,17.9986,27842.0
2015-09-21 13:30:00,20.38,20.38,20.33,20.37,48112.0,17.9986,17.9986,17.9545,17.9898,48112.0
2015-09-21 13:40:00,20.37,20.41,20.31,20.32,43061.0,17.9898,18.0251,17.9368,17.9456,43061.0
2015-09-21 13:50:00,20.32,20.34,20.25,20.25,195327.0,17.9456,17.9633,17.8838,17.8838,195327.0
2015-09-21 14:00:00,20.26,20.29,20.25,20.27,56917.0,17.8927,17.9192,17.8838,17.9015,56917.0
2015-09-21 14:10:00,20.27,20.27,20.18,20.19,46151.0,17.9015,17.9015,17.822,17.8308,46151.0
2015-09-21 14:20:00,20.19,20.25,20.19,20.22,61343.0,17.8308,17.8838,17.8308,17.8573,61343.0
2015-09-21 14:30:00,20.21,20.22,20.14,20.17,220396.0,17.8485,17.8573,17.7867,17.8132,220396.0
2015-09-21 14:40:00,20.16,20.23,20.14,20.23,84818.0,17.8043,17.8662,17.7867,17.8662,84818.0
2015-09-21 14:50:00,20.24,20.31,20.24,20.3,63494.0,17.875,17.9368,17.875,17.928,63494.0
2015-09-21 15:00:00,20.3,20.31,20.27,20.3,71594.0,17.928,17.9368,17.9015,17.928,71594.0
2015-09-21 15:10:00,20.31,20.32,20.27,20.29,91375.0,17.9368,17.9456,17.9015,17.9192,91375.0
2015-09-21 15:20:00,20.29,20.29,20.24,20.24,141111.0,17.9192,17.9192,17.875,17.875,141111.0
2015-09-21 15:30:00,20.25,20.27,20.15,20.19,164223.0,17.8838,17.9015,17.7955,17.8308,164223.0
2015-09-21 15:40:00,20.19,20.23,20.18,20.22,186102.0,17.8308,17.8662,17.822,17.8573,186102.0
2015-09-21 15:50:00,20.22,20.25,20.21,20.25,375948.0,17.8573,17.8838,17.8485,17.8838,375948.0
2015-09-22 09:30:00,20.0,20.04,19.7,19.75,217545.0,17.663,17.6984,17.3981,17.4423,217545.0
2015-09-22 09:40:00,19.75,19.85,19.73,19.73,225583.0,17.4423,17.5306,17.4246,17.4246,225583.0
2015-09-22 09:50:00,19.74,19.74,19.55,19.61,300376.0,17.4334,17.4334,17.2656,17.3186,300376.0
2015-09-22 10:00:00,19.61,19.63,19.53,19.54,179556.0,17.3186,17.3363,17.248,17.2568,179556.0
2015-09-22 10:10:00,19.53,19.56,19.45,19.5,336594.0,17.248,17.2745,17.1773,17.2215,336594.0
2015-09-22 10:20:00,19.5,19.55,19.48,19.53,130246.0,17.2215,17.2656,17.2038,17.248,130246.0
2015-09-22 10:30:00,19.54,19.55,19.4,19.44,202563.0,17.2568,17.2656,17.1331,17.1685,202563.0
2015-09-22 10:40:00,19.43,19.5,19.41,19.49,128728.0,17.1596,17.2215,17.142,17.2126,128728.0
2015-09-22 10:50:00,19.49,19.57,19.48,19.53,128287.0,17.2126,17.2833,17.2038,17.248,128287.0
2015-09-22 11:00:00,19.51,19.53,19.46,19.49,108744.0,17.2303,17.248,17.1861,17.2126,108744.0
2015-09-22 11:10:00,19.49,19.58,19.48,19.58,69539.0,17.2126,17.2921,17.2038,17.2921,69539.0
2015-09-22 11:20:00,19.58,19.59,19.5,19.5,89560.0,17.2921,17.3009,17.2215,17.2215,89560.0
2015-09-22 11:30:00,19.51,19.55,19.5,19.52,108788.0,17.2303,17.2656,17.2215,17.2391,108788.0
2015-09-22 11:40:00,19.52,19.52,19.46,19.47,65565.0,17.2391,17.2391,17.1861,17.195,65565.0
2015-09-22 11:50:00,19.46,19.47,19.43,19.43,74631.0,17.1861,17.195,17.1596,17.1596,74631.0
2015-09-22 12:00:00,19.43,19.48,19.38,19.47,126355.0,17.1596,17.2038,17.1155,17.195,126355.0
2015-09-22 12:10:00,19.48,19.5,19.43,19.49,102789.0,17.2038,17.2215,17.1596,17.2126,102789.0
2015-09-22 12:20:00,19.49,19.51,19.46,19.5,64441.0,17.2126,17.2303,17.1861,17.2215,64441.0
2015-09-22 12:30:00,19.5,19.51,19.47,19.49,40235.0,17.2215,17.2303,17.195,17.2126,40235.0
2015-09-22 12:40:00,19.49,19.51,19.43,19.45,70709.0,17.2126,17.2303,17.1596,17.1773,70709.0
2015-09-22 12:50:00,19.44,19.44,19.38,19.38,67280.0,17.1685,17.1685,17.1155,17.1155,67280.0
2015-09-22 13:00:00,19.38,19.4,19.35,19.35,125023.0,17.1155,17.1331,17.089,17.089,125023.0
2015-09-22 13:10:00,19.36,19.39,19.35,19.39,118357.0,17.0978,17.1243,17.089,17.1243,118357.0
2015-09-22 13:20:00,19.38,19.4,19.33,19.33,173932.0,17.1155,17.1331,17.0713,17.0713,173932.0
2015-09-22 13:30:00,19.34,19.44,19.33,19.44,76152.0,17.0802,17.1685,17.0713,17.1685,76152.0
2015-09-22 13:40:00,19.44,19.51,19.43,19.44,112441.0,17.1685,17.2303,17.1596,17.1685,112441.0
2015-09-22 13:50:00,19.44,19.44,19.42,19.43,53011.0,17.1685,17.1685,17.1508,17.1596,53011.0
2015-09-22 14:00:00,19.43,19.51,19.41,19.51,152442.0,17.1596,17.2303,17.142,17.2303,152442.0
2015-09-22 14:10:00,19.51,19.51,19.46,19.47,98744.0,17.2303,17.2303,17.1861,17.195,98744.0
2015-09-22 14:20:00,19.48,19.51,19.45,19.51,54348.0,17.2038,17.2303,17.1773,17.2303,54348.0
2015-09-22 14:30:00,19.51,19.59,19.5,19.59,106695.0,17.2303,17.3009,17.2215,17.3009,106695.0
2015-09-22 14:40:00,19.58,19.59,19.51,19.51,93626.0,17.2921,17.3009,17.2303,17.2303,93626.0
2015-09-22 14:50:00,19.51,19.57,19.5,19.57,105482.0,17.2303,17.2833,17.2215,17.2833,105482.0
2015-09-22 15:00:00,19.57,19.6,19.55,19.57,132218.0,17.2833,17.3098,17.2656,17.2833,132218.0
2015-09-22 15:10:00,19.57,19.6,19.55,19.59,137883.0,17.2833,17.3098,17.2656,17.3009,137883.0
2015-09-22 15:20:00,19.58,19.62,19.56,19.6,170661.0,17.2921,17.3274,17.2745,17.3098,170661.0
2015-09-22 15:30:00,19.61,19.68,19.6,19.66,253516.0,17.3186,17.3804,17.3098,17.3628,253516.0
2015-09-22 15:40:00,19.66,19.69,19.63,19.67,302399.0,17.3628,17.3893,17.3363,17.3716,302399.0
2015-09-22 15:50:00,19.67,19.71,19.64,19.67,805581.0,17.3716,17.4069,17.3451,17.3716,805581.0
2015-09-23 09:30:00,19.6,19.74,19.54,19.73,91102.0,17.3098,17.4334,17.2568,17.4246,91102.0
2015-09-23 09:40:00,19.73,19.79,19.68,19.7,56390.0,17.4246,17.4776,17.3804,17.3981,56390.0
2015-09-23 09:50:00,19.7,19.7,19.57,19.62,88980.0,17.3981,17.3981,17.2833,17.3274,88980.0
2015-09-23 10:00:00,19.63,19.74,19.63,19.71,82847.0,17.3363,17.4334,17.3363,17.4069,82847.0
2015-09-23 10:10:00,19.7,19.8,19.69,19.8,100605.0,17.3981,17.4864,17.3893,17.4864,100605.0
2015-09-23 10:20:00,19.8,19.86,19.77,19.86,151350.0,17.4864,17.5394,17.4599,17.5394,151350.0
2015-09-23 10:30:00,19.86,19.87,19.77,19.78,150109.0,17.5394,17.5482,17.4599,17.4687,150109.0
2015-09-23 10:40:00,19.78,19.84,19.78,19.83,62200.0,17.4687,17.5217,17.4687,17.5129,62200.0
2015-09-23 10:50:00,19.82,19.87,19.8,19.81,93221.0,17.5041,17.5482,17.4864,17.4952,93221.0
2015-09-23 11:00:00,19.82,19.86,19.79,19.8,59905.0,17.5041,17.5394,17.4776,17.4864,59905.0
2015-09-23 11:10:00,19.8,19.81,19.69,19.69,122565.0,17.4864,17.4952,17.3893,17.3893,122565.0
2015-09-23 11:20:00,19.68,19.68,19.63,19.64,35719.0,17.3804,17.3804,17.3363,17.3451,35719.0
2015-09-23 11:30:00,19.64,19.69,19.61,19.68,81048.0,17.3451,17.3893,17.3186,17.3804,81048.0
2015-09-23 11:40:00,19.68,19.68,19.61,19.65,41699.0,17.3804,17.3804,17.3186,17.3539,41699.0
2015-09-23 11:50:00,19.64,19.65,19.59,19.62,60983.0,17.3451,17.3539,17.3009,17.3274,60983.0
2015-09-23 12:00:00,19.62,19.63,19.57,19.6,45691.0,17.3274,17.3363,17.2833,17.3098,45691.0
2015-09-23 12:10:00,19.6,19.63,19.59,19.62,27281.0,17.3098,17.3363,17.3009,17.3274,27281.0
2015-09-23 12:20:00,19.62,19.65,19.59,19.65,32027.0,17.3274,17.3539,17.3009,17.3539,32027.0
2015-09-23 12:30:00,19.65,19.65,19.61,19.62,37777.0,17.3539,17.3539,17.3186,17.3274,37777.0
2015-09-23 12:40:00,19.63,19.68,19.63,19.65,75490.0,17.3363,17.3804,17.3363,17.3539,75490.0
2015-09-23 12:50:00,19.65,19.67,19.63,19.64,74750.0,17.3539,17.3716,17.3363,17.3451,74750.0
2015-09-23 13:00:00,19.63,19.69,19.63,19.68,54589.0,17.3363,17.3893,17.3363,17.3804,54589.0
2015-09-23 13:10:00,19.68,19.69,19.62,19.64,82826.0,17.3804,17.3893,17.3274,17.3451,82826.0
2015-09-23 13:20:00,19.63,19.63,19.56,19.57,35016.0,17.3363,17.3363,17.2745,17.2833,35016.0
2015-09-23 13:30:00,19.56,19.59,19.54,19.57,34727.0,17.2745,17.3009,17.2568,17.2833,34727.0
2015-09-23 13:40:00,19.57,19.64,19.56,19.63,54052.0,17.2833,17.3451,17.2745,17.3363,54052.0
2015-09-23 13:50:00,19.63,19.63,19.55,19.57,37775.0,17.3363,17.3363,17.2656,17.2833,37775.0
2015-09-23 14:00:00,19.58,19.64,19.56,19.62,67097.0,17.2921,17.3451,17.2745,17.3274,67097.0
2015-09-23 14:10:00,19.62,19.67,19.62,19.65,57657.0,17.3274,17.3716,17.3274,17.3539,57657.0
2015-09-23 14:20:00,19.64,19.65,19.59,19.59,49954.0,17.3451,17.3539,17.3009,17.3009,49954.0
2015-09-23 14:30:00,19.59,19.63,19.55,19.57,79903.0,17.3009,17.3363,17.2656,17.2833,79903.0
2015-09-23 14:40:00,19.56,19.57,19.51,19.53,100044.0,17.2745,17.2833,17.2303,17.248,100044.0
2015-09-23 14:50:00,19.53,19.55,19.5,19.51,100185.0,17.248,17.2656,17.2215,17.2303,100185.0
2015-09-23 15:00:00,19.51,19.54,19.49,19.51,150918.0,17.2303,17.2568,17.2126,17.2303,150918.0
2015-09-23 15:10:00,19.52,19.57,19.52,19.54,161231.0,17.2391,17.2833,17.2391,17.2568,161231.0
2015-09-23 15:20:00,19.54,19.56,19.52,19.54,131441.0,17.2568,17.2745,17.2391,17.2568,131441.0
2015-09-23 15:30:00,19.54,19.55,19.49,19.51,150718.0,17.2568,17.2656,17.2126,17.2303,150718.0
2015-09-23 15:40:00,19.51,19.56,19.5,19.54,260030.0,17.2303,17.2745,17.2215,17.2568,260030.0
2015-09-23 15:50:00,19.54,19.56,19.52,19.53,401009.0,17.2568,17.2745,17.2391,17.248,401009.0
2015-09-24 09:30:00,19.28,19.31,19.17,19.24,71382.0,17.0272,17.0537,16.93,16.9918,71382.0
2015-09-24 09:40:00,19.23,19.25,19.11,19.14,139527.0,16.983,17.0007,16.877,16.9035,139527.0
2015-09-24 09:50:00,19.14,19.14,19.06,19.12,113273.0,16.9035,16.9035,16.8329,16.8859,113273.0
2015-09-24 10:00:00,19.13,19.4,19.13,19.34,272660.0,16.8947,17.1331,16.8947,17.0802,272660.0
2015-09-24 10:10:00,19.34,19.4,19.28,19.31,128312.0,17.0802,17.1331,17.0272,17.0537,128312.0
2015-09-24 10:20:00,19.3,19.31,19.17,19.21,81547.0,17.0448,17.0537,16.93,16.9654,81547.0
2015-09-24 10:30:00,19.2,19.34,19.2,19.33,154073.0,16.9565,17.0802,16.9565,17.0713,154073.0
2015-09-24 10:40:00,19.32,19.36,19.26,19.29,136314.0,17.0625,17.0978,17.0095,17.036,136314.0
2015-09-24 10:50:00,19.3,19.31,19.23,19.26,46589.0,17.0448,17.0537,16.983,17.0095,46589.0
2015-09-24 11:00:00,19.27,19.27,19.21,19.25,79425.0,17.0183,17.0183,16.9654,17.0007,79425.0
2015-09-24 11:10:00,19.25,19.27,19.19,19.27,78375.0,17.0007,17.0183,16.9477,17.0183,78375.0
2015-09-24 11:20:00,19.26,19.29,19.17,19.18,113595.0,17.0095,17.036,16.93,16.9389,113595.0
2015-09-24 11:30:00,19.19,19.27,19.19,19.27,84399.0,16.9477,17.0183,16.9477,17.0183,84399.0
2015-09-24 11:40:00,19.26,19.39,19.24,19.35,179359.0,17.0095,17.1243,16.9918,17.089,179359.0
2015-09-24 11:50:00,19.34,19.46,19.34,19.45,98876.0,17.0802,17.1861,17.0802,17.1773,98876.0
2015-09-24 12:00:00,19.46,19.51,19.43,19.47,121144.0,17.1861,17.2303,17.1596,17.195,121144.0
2015-09-24 12:10:00,19.47,19.52,19.45,19.5,78882.0,17.195,17.2391,17.1773,17.2215,78882.0
2015-09-24 12:20:00,19.5,19.58,19.5,19.57,211164.0,17.2215,17.2921,17.2215,17.2833,211164.0
2015-09-24 12:30:00,19.58,19.62,19.52,19.53,117730.0,17.2921,17.3274,17.2391,17.248,117730.0
2015-09-24 12:40:00,19.53,19.56,19.45,19.48,57454.0,17.248,17.2745,17.1773,17.2038,57454.0
2015-09-24 12:50:00,19.49,19.5,19.43,19.44,57978.0,17.2126,17.2215,17.1596,17.1685,57978.0
2015-09-24 13:00:00,19.45,19.49,19.42,19.49,45781.0,17.1773,17.2126,17.1508,17.2126,45781.0
2015-09-24 13:10:00,19.48,19.51,19.44,19.44,55259.0,17.2038,17.2303,17.1685,17.1685,55259.0
2015-09-24 13:20:00,19.45,19.48,19.43,19.48,62151.0,17.1773,17.2038,17.1596,17.2038,62151.0
2015-09-24 13:30:00,19.47,19.55,19.46,19.53,81151.0,17.195,17.2656,17.1861,17.248,81151.0
2015-09-24 13:40:00,19.53,19.58,19.53,19.58,79463.0,17.248,17.2921,17.248,17.2921,79463.0
2015-09-24 13:50:00,19.58,19.6,19.56,19.58,67005.0,17.2921,17.3098,17.2745,17.2921,67005.0
2015-09-24 14:00:00,19.57,19.61,19.56,19.6,100919.0,17.2833,17.3186,17.2745,17.3098,100919.0
2015-09-24 14:10:00,19.59,19.65,19.58,19.65,62035.0,17.3009,17.3539,17.2921,17.3539,62035.0
2015-09-24 14:20:00,19.65,19.7,19.65,19.68,116686.0,17.3539,17.3981,17.3539,17.3804,116686.0
2015-09-24 14:30:00,19.68,19.69,19.63,19.68,77922.0,17.3804,17.3893,17.3363,17.3804,77922.0
2015-09-24 14:40:00,19.68,19.79,19.63,19.79,190012.0,17.3804,17.4776,17.3363,17.4776,190012.0
2015-09-24 14:50:00,19.78,19.86,19.76,19.82,182141.0,17.4687,17.5394,17.4511,17.5041,182141.0
2015-09-24 15:00:00,19.82,19.84,19.71,19.73,148083.0,17.5041,17.5217,17.4069,17.4246,148083.0
2015-09-24 15:10:00,19.73,19.83,19.7,19.82,169912.0,17.4246,17.5129,17.3981,17.5041,169912.0
2015-09-24 15:20:00,19.82,19.86,19.8,19.84,153321.0,17.5041,17.5394,17.4864,17.5217,153321.0
2015-09-24 15:30:00,19.83,19.84,19.76,19.79,189371.0,17.5129,17.5217,17.4511,17.4776,189371.0
2015-09-24 15:40:00,19.78,19.84,19.77,19.84,256475.0,17.4687,17.5217,17.4599,17.5217,256475.0
2015-09-24 15:50:00,19.83,19.87,19.79,19.83,609102.0,17.5129,17.5482,17.4776,17.5129,609102.0
2015-09-25 09:30:00,19.98,20.03,19.88,19.91,87697.0,17.6454,17.6895,17.5571,17.5836,87697.0
2015-09-25 09:40:00,19.91,20.07,19.89,20.05,74236.0,17.5836,17.7249,17.5659,17.7072,74236.0
2015-09-25 09:50:00,20.05,20.09,20.01,20.02,60328.0,17.7072,17.7425,17.6719,17.6807,60328.0
2015-09-25 10:00:00,20.02,20.04,19.96,20.0,45806.0,17.6807,17.6984,17.6277,17.663,45806.0
2015-09-25 10:10:00,19.99,20.04,19.95,20.02,53033.0,17.6542,17.6984,17.6189,17.6807,53033.0
2015-09-25 10:20:00,20.03,20.06,19.99,20.02,92003.0,17.6895,17.716,17.6542,17.6807,92003.0
2015-09-25 10:30:00,20.02,20.1,19.99,20.08,74186.0,17.6807,17.7514,17.6542,17.7337,74186.0
2015-09-25 10:40:00,20.09,20.1,20.05,20.09,121922.0,17.7425,17.7514,17.7072,17.7425,121922.0
2015-09-25 10:50:00,20.1,20.2,20.1,20.2,123102.0,17.7514,17.8397,17.7514,17.8397,123102.0
2015-09-25 11:00:00,20.2,20.2,20.14,20.18,104814.0,17.8397,17.8397,17.7867,17.822,104814.0
2015-09-25 11:10:00,20.17,20.24,20.17,20.19,66567.0,17.8132,17.875,17.8132,17.8308,66567.0
2015-09-25 11:20:00,20.19,20.28,20.18,20.27,115337.0,17.8308,17.9103,17.822,17.9015,115337.0
2015-09-25 11:30:00,20.28,20.28,20.18,20.21,74210.0,17.9103,17.9103,17.822,17.8485,74210.0
2015-09-25 11:40:00,20.21,20.26,20.19,20.24,88217.0,17.8485,17.8927,17.8308,17.875,88217.0
2015-09-25 11:50:00,20.25,20.28,20.24,20.27,57673.0,17.8838,17.9103,17.875,17.9015,57673.0
2015-09-25 12:00:00,20.27,20.27,20.23,20.23,38957.0,17.9015,17.9015,17.8662,17.8662,38957.0
2015-09-25 12:10:00,20.23,20.26,20.16,20.18,129430.0,17.8662,17.8927,17.8043,17.822,129430.0
2015-09-25 12:20:00,20.18,20.18,20.14,20.18,20396.0,17.822,17.822,17.7867,17.822,20396.0
2015-09-25 12:30:00,20.19,20.23,20.19,20.21,38542.0,17.8308,17.8662,17.8308,17.8485,38542.0
2015-09-25 12:40:00,20.21,20.25,20.21,20.23,30820.0,17.8485,17.8838,17.8485,17.8662,30820.0
2015-09-25 12:50:00,20.23,20.3,20.23,20.26,47548.0,17.8662,17.928,17.8662,17.8927,47548.0
2015-09-25 13:00:00,20.26,20.3,20.26,20.29,40892.0,17.8927,17.928,17.8927,17.9192,40892.0
2015-09-25 13:10:00,20.29,20.32,20.29,20.29,35675.0,17.9192,17.9456,17.9192,17.9192,35675.0
2015-09-25 13:20:00,20.29,20.33,20.27,20.33,40124.0,17.9192,17.9545,17.9015,17.9545,40124.0
2015-09-25 13:30:00,20.32,20.33,20.22,20.23,51163.0,17.9456,17.9545,17.8573,17.8662,51163.0
2015-09-25 13:40:00,20.24,20.24,20.19,20.23,66145.0,17.875,17.875,17.8308,17.8662,66145.0
2015-09-25 13:50:00,20.23,20.24,20.2,20.22,45611.0,17.8662,17.875,17.8397,17.8573,45611.0
2015-09-25 14:00:00,20.21,20.25,20.2,20.2,56878.0,17.8485,17.8838,17.8397,17.8397,56878.0
2015-09-25 14:10:00,20.21,20.21,20.07,20.08,75643.0,17.8485,17.8485,17.7249,17.7337,75643.0
2015-09-25 14:20:00,20.08,20.08,20.0,20.02,68231.0,17.7337,17.7337,17.663,17.6807,68231.0
2015-09-25 14:30:00,20.02,20.1,20.01,20.06,96989.0,17.6807,17.7514,17.6719,17.716,96989.0
2015-09-25 14:40:00,20.05,20.06,19.95,19.96,127702.0,17.7072,17.716,17.6189,17.6277,127702.0
2015-09-25 14:50:00,19.96,20.02,19.94,20.02,92879.0,17.6277,17.6807,17.6101,17.6807,92879.0
2015-09-25 15:00:00,20.02,20.02,19.89,19.91,108014.0,17.6807,17.6807,17.5659,17.5836,108014.0
2015-09-25 15:10:00,19.9,19.91,19.84,19.89,153176.0,17.5747,17.5836,17.5217,17.5659,153176.0
2015-09-25 15:20:00,19.88,19.97,19.87,19.94,106050.0,17.5571,17.6365,17.5482,17.6101,106050.0
2015-09-25 15:30:00,19.93,19.99,19.91,19.93,124115.0,17.6012,17.6542,17.5836,17.6012,124115.0
2015-09-25 15:40:00,19.92,20.02,19.91,19.99,191480.0,17.5924,17.6807,17.5836,17.6542,191480.0
2015-09-25 15:50:00,19.99,19.99,19.92,19.96,370120.0,17.6542,17.6542,17.5924,17.6277,370120.0
2015-09-28 09:30:00,19.88,19.94,19.77,19.85,45992.0,17.5571,17.6101,17.4599,17.5306,45992.0
2015-09-28 09:40:00,19.86,19.87,19.73,19.73,50354.0,17.5394,17.5482,17.4246,17.4246,50354.0
2015-09-28 09:50:00,19.73,19.74,19.62,19.62,86985.0,17.4246,17.4334,17.3274,17.3274,86985.0
2015-09-28 10:00:00,19.61,19.61,19.45,19.48,140129.0,17.3186,17.3186,17.1773,17.2038,140129.0
2015-09-28 10:10:00,19.47,19.47,19.37,19.39,107102.0,17.195,17.195,17.1067,17.1243,107102.0
2015-09-28 10:20:00,19.39,19.43,19.36,19.39,151680.0,17.1243,17.1596,17.0978,17.1243,151680.0
2015-09-28 10:30:00,19.39,19.4,19.27,19.29,85838.0,17.1243,17.1331,17.0183,17.036,85838.0
2015-09-28 10:40:00,19.3,19.38,19.3,19.37,123455.0,17.0448,17.1155,17.0448,17.1067,123455.0
2015-09-28 10:50:00,19.36,19.44,19.33,19.44,43862.0,17.0978,17.1685,17.0713,17.1685,43862.0
2015-09-28 11:00:00,19.45,19.48,19.43,19.44,40797.0,17.1773,17.2038,17.1596,17.1685,40797.0
2015-09-28 11:10:00,19.45,19.46,19.39,19.41,46227.0,17.1773,17.1861,17.1243,17.142,46227.0
2015-09-28 11:20:00,19.4,19.43,19.28,19.32,54200.0,17.1331,17.1596,17.0272,17.0625,54200.0
2015-09-28 11:30:00,19.32,19.35,19.29,19.34,50349.0,17.0625,17.089,17.036,17.0802,50349.0
2015-09-28 11:40:00,19.34,19.37,19.3,19.32,45812.0,17.0802,17.1067,17.0448,17.0625,45812.0
2015-09-28 11:50:00,19.31,19.33,19.3,19.31,44893.0,17.0537,17.0713,17.0448,17.0537,44893.0
2015-09-28 12:00:00,19.31,19.31,19.17,19.18,173318.0,17.0537,17.0537,16.93,16.9389,173318.0
2015-09-28 12:10:00,19.19,19.2,19.11,19.11,73019.0,16.9477,16.9565,16.877,16.877,73019.0
2015-09-28 12:20:00,19.11,19.18,19.09,19.14,68724.0,16.877,16.9389,16.8594,16.9035,68724.0
2015-09-28 12:30:00,19.13,19.13,19.02,19.04,83322.0,16.8947,16.8947,16.7976,16.8152,83322.0
2015-09-28 12:40:00,19.05,19.09,19.0,19.01,90382.0,16.824,16.8594,16.7799,16.7887,90382.0
2015-09-28 12:50:00,19.02,19.03,18.96,18.98,69246.0,16.7976,16.8064,16.7446,16.7622,69246.0
2015-09-28 13:00:00,18.98,19.11,18.97,19.1,99699.0,16.7622,16.877,16.7534,16.8682,99699.0
2015-09-28 13:10:00,19.09,19.1,19.0,19.02,147233.0,16.8594,16.8682,16.7799,16.7976,147233.0
2015-09-28 13:20:00,19.01,19.05,18.97,18.98,47536.0,16.7887,16.824,16.7534,16.7622,47536.0
2015-09-28 13:30:00,18.99,19.04,18.94,18.98,106606.0,16.7711,16.8152,16.7269,16.7622,106606.0
2015-09-28 13:40:00,18.98,19.01,18.94,18.96,64345.0,16.7622,16.7887,16.7269,16.7446,64345.0
2015-09-28 13:50:00,18.96,18.99,18.92,18.93,126583.0,16.7446,16.7711,16.7092,16.7181,126583.0
2015-09-28 14:00:00,18.93,18.94,18.79,18.87,223900.0,16.7181,16.7269,16.5944,16.6651,223900.0
2015-09-28 14:10:00,18.86,18.87,18.71,18.74,137549.0,16.6562,16.6651,16.5238,16.5503,137549.0
2015-09-28 14:20:00,18.74,18.82,18.71,18.82,103415.0,16.5503,16.6209,16.5238,16.6209,103415.0
2015-09-28 14:30:00,18.83,18.92,18.82,18.92,139602.0,16.6298,16.7092,16.6209,16.7092,139602.0
2015-09-28 14:40:00,18.92,18.93,18.85,18.86,139718.0,16.7092,16.7181,16.6474,16.6562,139718.0
2015-09-28 14:50:00,18.85,18.88,18.81,18.86,147096.0,16.6474,16.6739,16.6121,16.6562,147096.0
2015-09-28 15:00:00,18.86,18.86,18.81,18.82,152501.0,16.6562,16.6562,16.6121,16.6209,152501.0
2015-09-28 15:10:00,18.82,18.91,18.8,18.91,177981.0,16.6209,16.7004,16.6033,16.7004,177981.0
2015-09-28 15:20:00,18.91,18.93,18.86,18.91,207886.0,16.7004,16.7181,16.6562,16.7004,207886.0
2015-09-28 15:30:00,18.91,19.0,18.9,18.97,198677.0,16.7004,16.7799,16.6916,16.7534,198677.0
2015-09-28 15:40:00,18.97,19.01,18.95,19.0,299030.0,16.7534,16.7887,16.7357,16.7799,299030.0
2015-09-28 15:50:00,19.0,19.04,18.99,19.02,927994.0,16.7799,16.8152,16.7711,16.7976,927994.0
2015-09-29 09:30:00,19.04,19.09,18.84,18.85,170464.0,16.8152,16.8594,16.6386,16.6474,170464.0
2015-09-29 09:40:00,18.86,18.87,18.53,18.56,305828.0,16.6562,16.6651,16.3648,16.3913,305828.0
2015-09-29 09:50:00,18.56,18.91,18.55,18.87,112919.0,16.3913,16.7004,16.3825,16.6651,112919.0
2015-09-29 10:00:00,18.88,18.97,18.88,18.91,114866.0,16.6739,16.7534,16.6739,16.7004,114866.0
2015-09-29 10:10:00,18.91,19.04,18.9,19.03,95322.0,16.7004,16.8152,16.6916,16.8064,95322.0
2015-09-29 10:20:00,19.03,19.24,19.02,19.24,283277.0,16.8064,16.9918,16.7976,16.9918,283277.0
2015-09-29 10:30:00,19.24,19.29,19.13,19.13,271049.0,16.9918,17.036,16.8947,16.8947,271049.0
2015-09-29 10:40:00,19.13,19.15,18.96,18.97,160629.0,16.8947,16.9124,16.7446,16.7534,160629.0
2015-09-29 10:50:00,18.96,19.03,18.88,19.02,82188.0,16.7446,16.8064,16.6739,16.7976,82188.0
2015-09-29 11:00:00,19.03,19.07,18.95,18.95,96062.0,16.8064,16.8417,16.7357,16.7357,96062.0
2015-09-29 11:10:00,18.96,18.97,18.81,18.82,121383.0,16.7446,16.7534,16.6121,16.6209,121383.0
2015-09-29 11:20:00,18.82,18.96,18.81,18.93,116112.0,16.6209,16.7446,16.6121,16.7181,116112.0
2015-09-29 11:30:00,18.93,18.94,18.82,18.93,63403.0,16.7181,16.7269,16.6209,16.7181,63403.0
2015-09-29 11:40:00,18.93,18.98,18.89,18.94,78955.0,16.7181,16.7622,16.6827,16.7269,78955.0
2015-09-29 11:50:00,18.95,19.04,18.95,18.96,80765.0,16.7357,16.8152,16.7357,16.7446,80765.0
2015-09-29 12:00:00,18.96,18.98,18.91,18.93,81113.0,16.7446,16.7622,16.7004,16.7181,81113.0
2015-09-29 12:10:00,18.92,18.93,18.87,18.9,61121.0,16.7092,16.7181,16.6651,16.6916,61121.0
2015-09-29 12:20:00,18.89,18.99,18.87,18.98,43763.0,16.6827,16.7711,16.6651,16.7622,43763.0
2015-09-29 12:30:00,18.98,19.0,18.94,18.95,50499.0,16.7622,16.7799,16.7269,16.7357,50499.0
2015-09-29 12:40:00,18.94,18.95,18.88,18.93,63901.0,16.7269,16.7357,16.6739,16.7181,63901.0
2015-09-29 12:50:00,18.94,18.95,18.85,18.86,75331.0,16.7269,16.7357,16.6474,16.6562,75331.0
2015-09-29 13:00:00,18.86,18.93,18.84,18.92,82643.0,16.6562,16.7181,16.6386,16.7092,82643.0
2015-09-29 13:10:00,18.92,18.96,18.9,18.95,36818.0,16.7092,16.7446,16.6916,16.7357,36818.0
2015-09-29 13:20:00,18.95,18.97,18.92,18.93,54091.0,16.7357,16.7534,16.7092,16.7181,54091.0
2015-09-29 13:30:00,18.94,18.97,18.9,18.92,66937.0,16.7269,16.7534,16.6916,16.7092,66937.0
2015-09-29 13:40:00,18.92,18.96,18.88,18.89,78433.0,16.7092,16.7446,16.6739,16.6827,78433.0
2015-09-29 13:50:00,18.89,18.89,18.82,18.85,86958.0,16.6827,16.6827,16.6209,16.6474,86958.0
2015-09-29 14:00:00,18.85,18.85,18.77,18.8,58740.0,16.6474,16.6474,16.5768,16.6033,58740.0
2015-09-29 14:10:00,18.8,18.83,18.79,18.83,57522.0,16.6033,16.6298,16.5944,16.6298,57522.0
2015-09-29 14:20:00,18.84,18.89,18.8,18.89,91088.0,16.6386,16.6827,16.6033,16.6827,91088.0
2015-09-29 14:30:00,18.87,18.88,18.79,18.82,53505.0,16.6651,16.6739,16.5944,16.6209,53505.0
2015-09-29 14:40:00,18.81,18.81,18.69,18.69,111782.0,16.6121,16.6121,16.5061,16.5061,111782.0
2015-09-29 14:50:00,18.69,18.76,18.68,18.71,88607.0,16.5061,16.5679,16.4973,16.5238,88607.0
2015-09-29 15:00:00,18.71,18.75,18.68,18.71,192621.0,16.5238,16.5591,16.4973,16.5238,192621.0
2015-09-29 15:10:00,18.71,18.74,18.61,18.62,265224.0,16.5238,16.5503,16.4355,16.4443,265224.0
2015-09-29 15:20:00,18.62,18.63,18.54,18.55,303121.0,16.4443,16.4531,16.3736,16.3825,303121.0
2015-09-29 15:30:00,18.55,18.7,18.54,18.63,223479.0,16.3825,16.5149,16.3736,16.4531,223479.0
2015-09-29 15:40:00,18.62,18.68,18.59,18.68,274186.0,16.4443,16.4973,16.4178,16.4973,274186.0
2015-09-29 15:50:00,18.67,18.75,18.66,18.72,759844.0,16.4884,16.5591,16.4796,16.5326,759844.0
2015-09-30 09:30:00,18.94,19.05,18.89,19.05,179655.0,16.7269,16.824,16.6827,16.824,179655.0
2015-09-30 09:40:00,19.05,19.07,18.86,18.93,115947.0,16.824,16.8417,16.6562,16.7181,115947.0
2015-09-30 09:50:00,18.93,18.96,18.89,18.91,111599.0,16.7181,16.7446,16.6827,16.7004,111599.0
2015-09-30 10:00:00,18.91,18.95,18.87,18.92,174448.0,16.7004,16.7357,16.6651,16.7092,174448.0
2015-09-30 10:10:00,18.92,18.93,18.8,18.81,117056.0,16.7092,16.7181,16.6033,16.6121,117056.0
2015-09-30 10:20:00,18.81,18.87,18.79,18.84,77519.0,16.6121,16.6651,16.5944,16.6386,77519.0
2015-09-30 10:30:00,18.84,18.91,18.78,18.87,124050.0,16.6386,16.7004,16.5856,16.6651,124050.0
2015-09-30 10:40:00,18.87,18.9,18.84,18.86,82390.0,16.6651,16.6916,16.6386,16.6562,82390.0
2015-09-30 10:50:00,18.86,18.88,18.8,18.81,81649.0,16.6562,16.6739,16.6033,16.6121,81649.0
2015-09-30 11:00:00,18.81,18.81,18.75,18.77,86052.0,16.6121,16.6121,16.5591,16.5768,86052.0
2015-09-30 11:10:00,18.78,18.83,18.77,18.79,83075.0,16.5856,16.6298,16.5768,16.5944,83075.0
2015-09-30 11:20:00,18.79,18.83,18.77,18.82,80648.0,16.5944,16.6298,16.5768,16.6209,80648.0
2015-09-30 11:30:00,18.82,18.83,18.77,18.77,85787.0,16.6209,16.6298,16.5768,16.5768,85787.0
2015-09-30 11:40:00,18.77,18.79,18.69,18.73,70901.0,16.5768,16.5944,16.5061,16.5414,70901.0
2015-09-30 11:50:00,18.73,18.76,18.68,18.7,66725.0,16.5414,16.5679,16.4973,16.5149,66725.0
2015-09-30 12:00:00,18.69,18.72,18.63,18.66,91914.0,16.5061,16.5326,16.4531,16.4796,91914.0
2015-09-30 12:10:00,18.65,18.72,18.64,18.72,51788.0,16.4708,16.5326,16.462,16.5326,51788.0
2015-09-30 12:20:00,18.72,18.73,18.68,18.69,57831.0,16.5326,16.5414,16.4973,16.5061,57831.0
2015-09-30 12:30:00,18.69,18.72,18.67,18.67,37484.0,16.5061,16.5326,16.4884,16.4884,37484.0
2015-09-30 12:40:00,18.67,18.68,18.56,18.57,58898.0,16.4884,16.4973,16.3913,16.4001,58898.0
2015-09-30 12:50:00,18.58,18.64,18.56,18.61,45669.0,16.409,16.462,16.3913,16.4355,45669.0
2015-09-30 13:00:00,18.62,18.66,18.56,18.56,92104.0,16.4443,16.4796,16.3913,16.3913,92104.0
2015-09-30 13:10:00,18.56,18.65,18.56,18.63,97129.0,16.3913,16.4708,16.3913,16.4531,97129.0
2015-09-30 13:20:00,18.63,18.63,18.58,18.59,75942.0,16.4531,16.4531,16.409,16.4178,75942.0
2015-09-30 13:30:00,18.59,18.63,18.58,18.62,64607.0,16.4178,16.4531,16.409,16.4443,64607.0
2015-09-30 13:40:00,18.63,18.71,18.63,18.65,56282.0,16.4531,16.5238,16.4531,16.4708,56282.0
2015-09-30 13:50:00,18.66,18.68,18.63,18.64,98774.0,16.4796,16.4973,16.4531,16.462,98774.0
2015-09-30 14:00:00,18.65,18.66,18.62,18.62,124173.0,16.4708,16.4796,16.4443,16.4443,124173.0
2015-09-30 14:10:00,18.62,18.66,18.59,18.66,78718.0,16.4443,16.4796,16.4178,16.4796,78718.0
2015-09-30 14:20:00,18.66,18.71,18.65,18.7,73275.0,16.4796,16.5238,16.4708,16.5149,73275.0
2015-09-30 14:30:00,18.7,18.71,18.65,18.68,99877.0,16.5149,16.5238,16.4708,16.4973,99877.0
2015-09-30 14:40:00,18.67,18.76,18.67,18.75,76012.0,16.4884,16.5679,16.4884,16.5591,76012.0
2015-09-30 14:50:00,18.76,18.81,18.71,18.78,122086.0,16.5679,16.6121,16.5238,16.5856,122086.0
2015-09-30 15:00:00,18.78,18.81,18.72,18.74,101253.0,16.5856,16.6121,16.5326,16.5503,101253.0
2015-09-30 15:10:00,18.75,18.79,18.73,18.77,98676.0,16.5591,16.5944,16.5414,16.5768,98676.0
2015-09-30 15:20:00,18.77,18.8,18.71,18.8,277219.0,16.5768,16.6033,16.5238,16.6033,277219.0
2015-09-30 15:30:00,18.8,18.86,18.79,18.81,165265.0,16.6033,16.6562,16.5944,16.6121,165265.0
2015-09-30 15:40:00,18.81,18.88,18.78,18.85,293678.0,16.6121,16.6739,16.5856,16.6474,293678.0
2015-09-30 15:50:00,18.85,18.89,18.85,18.86,473248.0,16.6474,16.6827,16.6474,16.6562,473248.0
2015-10-01 09:30:00,18.87,18.95,18.67,18.68,136553.0,16.6651,16.7357,16.4884,16.4973,136553.0
2015-10-01 09:40:00,18.69,18.8,18.64,18.8,127473.0,16.5061,16.6033,16.462,16.6033,127473.0
2015-10-01 09:50:00,18.8,18.85,18.71,18.71,109343.0,16.6033,16.6474,16.5238,16.5238,109343.0
2015-10-01 10:00:00,18.72,18.94,18.6,18.94,477338.0,16.5326,16.7269,16.4266,16.7269,477338.0
2015-10-01 10:10:00,18.93,19.03,18.87,18.87,292050.0,16.7181,16.8064,16.6651,16.6651,292050.0
2015-10-01 10:20:00,18.86,18.92,18.82,18.89,202631.0,16.6562,16.7092,16.6209,16.6827,202631.0
2015-10-01 10:30:00,18.89,18.92,18.81,18.92,119353.0,16.6827,16.7092,16.6121,16.7092,119353.0
2015-10-01 10:40:00,18.93,19.0,18.88,18.96,86184.0,16.7181,16.7799,16.6739,16.7446,86184.0
2015-10-01 10:50:00,18.96,18.98,18.89,18.9,85102.0,16.7446,16.7622,16.6827,16.6916,85102.0
2015-10-01 11:00:00,18.89,18.93,18.86,18.9,86377.0,16.6827,16.7181,16.6562,16.6916,86377.0
2015-10-01 11:10:00,18.9,18.95,18.84,18.85,83130.0,16.6916,16.7357,16.6386,16.6474,83130.0
2015-10-01 11:20:00,18.84,18.93,18.84,18.86,129417.0,16.6386,16.7181,16.6386,16.6562,129417.0
2015-10-01 11:30:00,18.86,18.89,18.82,18.85,99102.0,16.6562,16.6827,16.6209,16.6474,99102.0
2015-10-01 11:40:00,18.85,18.86,18.77,18.83,86725.0,16.6474,16.6562,16.5768,16.6298,86725.0
2015-10-01 11:50:00,18.83,18.84,18.72,18.76,98894.0,16.6298,16.6386,16.5326,16.5679,98894.0
2015-10-01 12:00:00,18.76,18.77,18.71,18.72,100024.0,16.5679,16.5768,16.5238,16.5326,100024.0
2015-10-01 12:10:00,18.72,18.76,18.72,18.76,54739.0,16.5326,16.5679,16.5326,16.5679,54739.0
2015-10-01 12:20:00,18.76,18.81,18.74,18.81,76063.0,16.5679,16.6121,16.5503,16.6121,76063.0
2015-10-01 12:30:00,18.81,18.91,18.8,18.9,81579.0,16.6121,16.7004,16.6033,16.6916,81579.0
2015-10-01 12:40:00,18.9,18.91,18.83,18.84,111206.0,16.6916,16.7004,16.6298,16.6386,111206.0
2015-10-01 12:50:00,18.83,18.89,18.83,18.87,30934.0,16.6298,16.6827,16.6298,16.6651,30934.0
2015-10-01 13:00:00,18.86,18.86,18.81,18.85,36068.0,16.6562,16.6562,16.6121,16.6474,36068.0
2015-10-01 13:10:00,18.85,18.85,18.79,18.83,34085.0,16.6474,16.6474,16.5944,16.6298,34085.0
2015-10-01 13:20:00,18.82,18.87,18.78,18.81,42289.0,16.6209,16.6651,16.5856,16.6121,42289.0
2015-10-01 13:30:00,18.81,18.87,18.81,18.83,49212.0,16.6121,16.6651,16.6121,16.6298,49212.0
2015-10-01 13:40:00,18.84,18.89,18.81,18.89,45600.0,16.6386,16.6827,16.6121,16.6827,45600.0
2015-10-01 13:50:00,18.89,18.95,18.86,18.95,50337.0,16.6827,16.7357,16.6562,16.7357,50337.0
2015-10-01 14:00:00,18.94,19.04,18.91,19.04,167452.0,16.7269,16.8152,16.7004,16.8152,167452.0
2015-10-01 14:10:00,19.04,19.07,19.02,19.03,104774.0,16.8152,16.8417,16.7976,16.8064,104774.0
2015-10-01 14:20:00,19.03,19.04,18.95,18.99,59929.0,16.8064,16.8152,16.7357,16.7711,59929.0
2015-10-01 14:30:00,18.99,19.02,18.96,19.01,80724.0,16.7711,16.7976,16.7446,16.7887,80724.0
2015-10-01 14:40:00,19.01,19.03,18.96,18.96,63378.0,16.7887,16.8064,16.7446,16.7446,63378.0
2015-10-01 14:50:00,18.96,19.07,18.94,19.05,112610.0,16.7446,16.8417,16.7269,16.824,112610.0
2015-10-01 15:00:00,19.06,19.1,19.01,19.03,189822.0,16.8329,16.8682,16.7887,16.8064,189822.0
2015-10-01 15:10:00,19.03,19.09,19.02,19.06,125326.0,16.8064,16.8594,16.7976,16.8329,125326.0
2015-10-01 15:20:00,19.05,19.09,19.03,19.05,146086.0,16.824,16.8594,16.8064,16.824,146086.0
2015-10-01 15:30:00,19.06,19.07,18.99,19.0,163631.0,16.8329,16.8417,16.7711,16.7799,163631.0
2015-10-01 15:40:00,19.0,19.11,19.0,19.11,160305.0,16.7799,16.877,16.7799,16.877,160305.0
2015-10-01 15:50:00,19.11,19.14,19.08,19.12,345302.0,16.877,16.9035,16.8505,16.8859,345302.0
2015-10-02 09:30:00,18.88,18.88,18.64,18.81,211587.0,16.6739,16.6739,16.462,16.6121,211587.0
2015-10-02 09:40:00,18.81,18.84,18.73,18.76,193892.0,16.6121,16.6386,16.5414,16.5679,193892.0
2015-10-02 09:50:00,18.76,18.76,18.66,18.66,147162.0,16.5679,16.5679,16.4796,16.4796,147162.0
2015-10-02 10:00:00,18.66,18.73,18.61,18.73,178453.0,16.4796,16.5414,16.4355,16.5414,178453.0
2015-10-02 10:10:00,18.72,18.84,18.72,18.76,93911.0,16.5326,16.6386,16.5326,16.5679,93911.0
2015-10-02 10:20:00,18.75,18.78,18.73,18.73,111238.0,16.5591,16.5856,16.5414,16.5414,111238.0
2015-10-02 10:30:00,18.73,18.74,18.67,18.72,100525.0,16.5414,16.5503,16.4884,16.5326,100525.0
2015-10-02 10:40:00,18.71,18.83,18.7,18.81,116879.0,16.5238,16.6298,16.5149,16.6121,116879.0
2015-10-02 10:50:00,18.8,18.87,18.77,18.86,87363.0,16.6033,16.6651,16.5768,16.6562,87363.0
2015-10-02 11:00:00,18.87,18.95,18.87,18.93,68246.0,16.6651,16.7357,16.6651,16.7181,68246.0
2015-10-02 11:10:00,18.93,18.94,18.83,18.85,76951.0,16.7181,16.7269,16.6298,16.6474,76951.0
2015-10-02 11:20:00,18.84,18.93,18.82,18.92,69883.0,16.6386,16.7181,16.6209,16.7092,69883.0
2015-10-02 11:30:00,18.93,18.99,18.91,18.93,71170.0,16.7181,16.7711,16.7004,16.7181,71170.0
2015-10-02 11:40:00,18.93,19.0,18.91,18.98,77753.0,16.7181,16.7799,16.7004,16.7622,77753.0
2015-10-02 11:50:00,18.97,18.98,18.94,18.96,119008.0,16.7534,16.7622,16.7269,16.7446,119008.0
2015-10-02 12:00:00,18.96,19.0,18.95,18.99,68257.0,16.7446,16.7799,16.7357,16.7711,68257.0
2015-10-02 12:10:00,19.0,19.01,18.96,18.98,156240.0,16.7799,16.7887,16.7446,16.7622,156240.0
2015-10-02 12:20:00,18.98,19.02,18.97,18.99,136001.0,16.7622,16.7976,16.7534,16.7711,136001.0
2015-10-02 12:30:00,19.0,19.06,18.97,18.97,73429.0,16.7799,16.8329,16.7534,16.7534,73429.0
2015-10-02 12:40:00,18.97,19.0,18.97,19.0,41345.0,16.7534,16.7799,16.7534,16.7799,41345.0
2015-10-02 12:50:00,19.0,19.1,18.98,19.09,68903.0,16.7799,16.8682,16.7622,16.8594,68903.0
2015-10-02 13:00:00,19.08,19.11,19.06,19.09,57265.0,16.8505,16.877,16.8329,16.8594,57265.0
2015-10-02 13:10:00,19.1,19.16,19.1,19.12,104707.0,16.8682,16.9212,16.8682,16.8859,104707.0
2015-10-02 13:20:00,19.11,19.12,19.05,19.06,52714.0,16.877,16.8859,16.824,16.8329,52714.0
2015-10-02 13:30:00,19.06,19.09,19.02,19.02,54297.0,16.8329,16.8594,16.7976,16.7976,54297.0
2015-10-02 13:40:00,19.02,19.07,19.0,19.06,70109.0,16.7976,16.8417,16.7799,16.8329,70109.0
2015-10-02 13:50:00,19.07,19.08,19.02,19.02,71420.0,16.8417,16.8505,16.7976,16.7976,71420.0
2015-10-02 14:00:00,19.01,19.05,18.99,19.05,47464.0,16.7887,16.824,16.7711,16.824,47464.0
2015-10-02 14:10:00,19.04,19.04,18.93,18.94,148250.0,16.8152,16.8152,16.7181,16.7269,148250.0
2015-10-02 14:20:00,18.93,19.03,18.92,19.02,44062.0,16.7181,16.8064,16.7092,16.7976,44062.0
2015-10-02 14:30:00,19.02,19.04,18.97,18.99,51537.0,16.7976,16.8152,16.7534,16.7711,51537.0
2015-10-02 14:40:00,18.99,18.99,18.93,18.96,75966.0,16.7711,16.7711,16.7181,16.7446,75966.0
2015-10-02 14:50:00,18.97,19.01,18.95,18.95,92393.0,16.7534,16.7887,16.7357,16.7357,92393.0
2015-10-02 15:00:00,18.95,19.01,18.95,18.99,230783.0,16.7357,16.7887,16.7357,16.7711,230783.0
2015-10-02 15:10:00,18.99,19.11,18.97,19.11,176777.0,16.7711,16.877,16.7534,16.877,176777.0
2015-10-02 15:20:00,19.11,19.12,19.07,19.07,172275.0,16.877,16.8859,16.8417,16.8417,172275.0
2015-10-02 15:30:00,19.08,19.2,19.07,19.16,477993.0,16.8505,16.9565,16.8417,16.9212,477993.0
2015-10-02 15:40:00,19.16,19.16,19.11,19.13,211049.0,16.9212,16.9212,16.877,16.8947,211049.0
2015-10-02 15:50:00,19.13,19.16,19.11,19.15,548328.0,16.8947,16.9212,16.877,16.9124,548328.0
2015-10-05 09:30:00,19.22,19.4,19.22,19.39,99335.0,16.9742,17.1331,16.9742,17.1243,99335.0
2015-10-05 09:40:00,19.38,19.47,19.35,19.47,59387.0,17.1155,17.195,17.089,17.195,59387.0
2015-10-05 09:50:00,19.47,19.69,19.47,19.69,104337.0,17.195,17.3893,17.195,17.3893,104337.0
2015-10-05 10:00:00,19.69,19.7,19.55,19.62,117680.0,17.3893,17.3981,17.2656,17.3274,117680.0
2015-10-05 10:10:00,19.62,19.79,19.61,19.76,175971.0,17.3274,17.4776,17.3186,17.4511,175971.0
2015-10-05 10:20:00,19.76,19.81,19.75,19.78,103922.0,17.4511,17.4952,17.4423,17.4687,103922.0
2015-10-05 10:30:00,19.77,19.78,19.72,19.73,74366.0,17.4599,17.4687,17.4158,17.4246,74366.0
2015-10-05 10:40:00,19.73,19.74,19.65,19.69,99627.0,17.4246,17.4334,17.3539,17.3893,99627.0
2015-10-05 10:50:00,19.7,19.72,19.66,19.7,32268.0,17.3981,17.4158,17.3628,17.3981,32268.0
2015-10-05 11:00:00,19.71,19.76,19.69,19.75,44776.0,17.4069,17.4511,17.3893,17.4423,44776.0
2015-10-05 11:10:00,19.74,19.75,19.68,19.68,33658.0,17.4334,17.4423,17.3804,17.3804,33658.0
2015-10-05 11:20:00,19.68,19.73,19.67,19.68,42327.0,17.3804,17.4246,17.3716,17.3804,42327.0
2015-10-05 11:30:00,19.68,19.71,19.61,19.62,53490.0,17.3804,17.4069,17.3186,17.3274,53490.0
2015-10-05 11:40:00,19.61,19.64,19.58,19.62,46991.0,17.3186,17.3451,17.2921,17.3274,46991.0
2015-10-05 11:50:00,19.62,19.64,19.59,19.64,43753.0,17.3274,17.3451,17.3009,17.3451,43753.0
2015-10-05 12:00:00,19.64,19.66,19.63,19.64,29150.0,17.3451,17.3628,17.3363,17.3451,29150.0
2015-10-05 12:10:00,19.64,19.68,19.61,19.67,43230.0,17.3451,17.3804,17.3186,17.3716,43230.0
2015-10-05 12:20:00,19.67,19.68,19.6,19.63,32383.0,17.3716,17.3804,17.3098,17.3363,32383.0
2015-10-05 12:30:00,19.63,19.66,19.62,19.66,37596.0,17.3363,17.3628,17.3274,17.3628,37596.0
2015-10-05 12:40:00,19.65,19.68,19.64,19.68,32499.0,17.3539,17.3804,17.3451,17.3804,32499.0
2015-10-05 12:50:00,19.68,19.69,19.66,19.69,36799.0,17.3804,17.3893,17.3628,17.3893,36799.0
2015-10-05 13:00:00,19.69,19.76,19.69,19.76,60604.0,17.3893,17.4511,17.3893,17.4511,60604.0
2015-10-05 13:10:00,19.76,19.78,19.74,19.76,56500.0,17.4511,17.4687,17.4334,17.4511,56500.0
2015-10-05 13:20:00,19.76,19.77,19.73,19.73,39179.0,17.4511,17.4599,17.4246,17.4246,39179.0
2015-10-05 13:30:00,19.72,19.74,19.7,19.74,44856.0,17.4158,17.4334,17.3981,17.4334,44856.0
2015-10-05 13:40:00,19.73,19.78,19.71,19.77,55569.0,17.4246,17.4687,17.4069,17.4599,55569.0
2015-10-05 13:50:00,19.78,19.79,19.75,19.78,40885.0,17.4687,17.4776,17.4423,17.4687,40885.0
2015-10-05 14:00:00,19.78,19.79,19.74,19.77,41932.0,17.4687,17.4776,17.4334,17.4599,41932.0
2015-10-05 14:10:00,19.77,19.85,19.76,19.85,82957.0,17.4599,17.5306,17.4511,17.5306,82957.0
2015-10-05 14:20:00,19.85,19.88,19.84,19.86,84460.0,17.5306,17.5571,17.5217,17.5394,84460.0
2015-10-05 14:30:00,19.86,19.88,19.85,19.87,54980.0,17.5394,17.5571,17.5306,17.5482,54980.0
2015-10-05 14:40:00,19.87,19.89,19.83,19.84,61065.0,17.5482,17.5659,17.5129,17.5217,61065.0
2015-10-05 14:50:00,19.83,19.88,19.83,19.87,74701.0,17.5129,17.5571,17.5129,17.5482,74701.0
2015-10-05 15:00:00,19.87,19.91,19.87,19.91,50212.0,17.5482,17.5836,17.5482,17.5836,50212.0
2015-10-05 15:10:00,19.91,19.91,19.87,19.88,96561.0,17.5836,17.5836,17.5482,17.5571,96561.0
2015-10-05 15:20:00,19.88,19.92,19.86,19.91,122151.0,17.5571,17.5924,17.5394,17.5836,122151.0
2015-10-05 15:30:00,19.9,19.97,19.9,19.95,157777.0,17.5747,17.6365,17.5747,17.6189,157777.0
2015-10-05 15:40:00,19.94,19.97,19.91,19.96,198929.0,17.6101,17.6365,17.5836,17.6277,198929.0
2015-10-05 15:50:00,19.96,20.0,19.96,19.97,472113.0,17.6277,17.663,17.6277,17.6365,472113.0
2015-10-06 09:30:00,20.04,20.05,19.89,19.98,101601.0,17.6984,17.7072,17.5659,17.6454,101601.0
2015-10-06 09:40:00,19.98,20.01,19.93,19.97,92523.0,17.6454,17.6719,17.6012,17.6365,92523.0
2015-10-06 09:50:00,19.97,20.02,19.9,20.02,77270.0,17.6365,17.6807,17.5747,17.6807,77270.0
2015-10-06 10:00:00,20.02,20.05,19.96,19.98,94881.0,17.6807,17.7072,17.6277,17.6454,94881.0
2015-10-06 10:10:00,19.98,20.0,19.8,19.81,102227.0,17.6454,17.663,17.4864,17.4952,102227.0
2015-10-06 10:20:00,19.81,19.83,19.78,19.8,110103.0,17.4952,17.5129,17.4687,17.4864,110103.0
2015-10-06 10:30:00,19.81,19.86,19.76,19.84,63004.0,17.4952,17.5394,17.4511,17.5217,63004.0
2015-10-06 10:40:00,19.84,19.89,19.78,19.78,62322.0,17.5217,17.5659,17.4687,17.4687,62322.0
2015-10-06 10:50:00,19.78,19.79,19.73,19.75,48314.0,17.4687,17.4776,17.4246,17.4423,48314.0
2015-10-06 11:00:00,19.74,19.76,19.7,19.74,88052.0,17.4334,17.4511,17.3981,17.4334,88052.0
2015-10-06 11:10:00,19.75,19.8,19.73,19.79,56848.0,17.4423,17.4864,17.4246,17.4776,56848.0
2015-10-06 11:20:00,19.79,19.81,19.73,19.75,38942.0,17.4776,17.4952,17.4246,17.4423,38942.0
2015-10-06 11:30:00,19.75,19.75,19.6,19.61,76012.0,17.4423,17.4423,17.3098,17.3186,76012.0
2015-10-06 11:40:00,19.6,19.61,19.55,19.56,85789.0,17.3098,17.3186,17.2656,17.2745,85789.0
2015-10-06 11:50:00,19.57,19.61,19.55,19.58,64463.0,17.2833,17.3186,17.2656,17.2921,64463.0
2015-10-06 12:00:00,19.59,19.68,19.59,19.65,36710.0,17.3009,17.3804,17.3009,17.3539,36710.0
2015-10-06 12:10:00,19.66,19.68,19.62,19.63,28195.0,17.3628,17.3804,17.3274,17.3363,28195.0
2015-10-06 12:20:00,19.64,19.67,19.62,19.63,35740.0,17.3451,17.3716,17.3274,17.3363,35740.0
2015-10-06 12:30:00,19.63,19.64,19.6,19.6,42387.0,17.3363,17.3451,17.3098,17.3098,42387.0
2015-10-06 12:40:00,19.6,19.66,19.58,19.65,36411.0,17.3098,17.3628,17.2921,17.3539,36411.0
2015-10-06 12:50:00,19.65,19.7,19.65,19.7,28718.0,17.3539,17.3981,17.3539,17.3981,28718.0
2015-10-06 13:00:00,19.7,19.73,19.68,19.71,24066.0,17.3981,17.4246,17.3804,17.4069,24066.0
2015-10-06 13:10:00,19.71,19.74,19.7,19.74,25469.0,17.4069,17.4334,17.3981,17.4334,25469.0
2015-10-06 13:20:00,19.73,19.78,19.73,19.77,45715.0,17.4246,17.4687,17.4246,17.4599,45715.0
2015-10-06 13:30:00,19.77,19.77,19.72,19.72,28528.0,17.4599,17.4599,17.4158,17.4158,28528.0
2015-10-06 13:40:00,19.71,19.72,19.66,19.71,56240.0,17.4069,17.4158,17.3628,17.4069,56240.0
2015-10-06 13:50:00,19.7,19.71,19.64,19.67,74328.0,17.3981,17.4069,17.3451,17.3716,74328.0
2015-10-06 14:00:00,19.66,19.69,19.65,19.66,29689.0,17.3628,17.3893,17.3539,17.3628,29689.0
2015-10-06 14:10:00,19.65,19.77,19.65,19.76,64054.0,17.3539,17.4599,17.3539,17.4511,64054.0
2015-10-06 14:20:00,19.76,19.77,19.71,19.76,36420.0,17.4511,17.4599,17.4069,17.4511,36420.0
2015-10-06 14:30:00,19.76,19.77,19.7,19.7,93673.0,17.4511,17.4599,17.3981,17.3981,93673.0
2015-10-06 14:40:00,19.7,19.71,19.65,19.67,90187.0,17.3981,17.4069,17.3539,17.3716,90187.0
2015-10-06 14:50:00,19.67,19.7,19.61,19.63,54645.0,17.3716,17.3981,17.3186,17.3363,54645.0
2015-10-06 15:00:00,19.62,19.65,19.6,19.61,64417.0,17.3274,17.3539,17.3098,17.3186,64417.0
2015-10-06 15:10:00,19.6,19.63,19.57,19.61,71062.0,17.3098,17.3363,17.2833,17.3186,71062.0
2015-10-06 15:20:00,19.61,19.64,19.59,19.63,74697.0,17.3186,17.3451,17.3009,17.3363,74697.0
2015-10-06 15:30:00,19.62,19.68,19.61,19.63,113015.0,17.3274,17.3804,17.3186,17.3363,113015.0
2015-10-06 15:40:00,19.62,19.65,19.61,19.64,107595.0,17.3274,17.3539,17.3186,17.3451,107595.0
2015-10-06 15:50:00,19.64,19.64,19.6,19.63,336712.0,17.3451,17.3451,17.3098,17.3363,336712.0
2015-10-07 09:30:00,19.75,19.78,19.67,19.76,121785.0,17.4423,17.4687,17.3716,17.4511,121785.0
2015-10-07 09:40:00,19.76,19.82,19.73,19.77,106239.0,17.4511,17.5041,17.4246,17.4599,106239.0
2015-10-07 09:50:00,19.77,19.84,19.77,19.82,93478.0,17.4599,17.5217,17.4599,17.5041,93478.0
2015-10-07 10:00:00,19.83,19.91,19.82,19.84,161818.0,17.5129,17.5836,17.5041,17.5217,161818.0
2015-10-07 10:10:00,19.85,19.89,19.82,19.88,69600.0,17.5306,17.5659,17.5041,17.5571,69600.0
2015-10-07 10:20:00,19.88,19.95,19.88,19.94,184724.0,17.5571,17.6189,17.5571,17.6101,184724.0
2015-10-07 10:30:00,19.93,19.94,19.85,19.86,347216.0,17.6012,17.6101,17.5306,17.5394,347216.0
2015-10-07 10:40:00,19.86,19.95,19.83,19.9,110315.0,17.5394,17.6189,17.5129,17.5747,110315.0
2015-10-07 10:50:00,19.91,19.94,19.85,19.93,81099.0,17.5836,17.6101,17.5306,17.6012,81099.0
2015-10-07 11:00:00,19.93,19.99,19.9,19.93,83751.0,17.6012,17.6542,17.5747,17.6012,83751.0
2015-10-07 11:10:00,19.93,19.94,19.86,19.89,80603.0,17.6012,17.6101,17.5394,17.5659,80603.0
2015-10-07 11:20:00,19.9,19.91,19.85,19.89,49941.0,17.5747,17.5836,17.5306,17.5659,49941.0
2015-10-07 11:30:00,19.89,20.03,19.87,20.02,87997.0,17.5659,17.6895,17.5482,17.6807,87997.0
2015-10-07 11:40:00,20.02,20.02,19.92,19.92,256516.0,17.6807,17.6807,17.5924,17.5924,256516.0
2015-10-07 11:50:00,19.93,20.0,19.92,19.97,253767.0,17.6012,17.663,17.5924,17.6365,253767.0
2015-10-07 12:00:00,19.97,19.98,19.89,19.89,40380.0,17.6365,17.6454,17.5659,17.5659,40380.0
2015-10-07 12:10:00,19.89,19.93,19.88,19.93,37329.0,17.5659,17.6012,17.5571,17.6012,37329.0
2015-10-07 12:20:00,19.93,19.94,19.79,19.79,50766.0,17.6012,17.6101,17.4776,17.4776,50766.0
2015-10-07 12:30:00,19.8,19.83,19.79,19.8,32179.0,17.4864,17.5129,17.4776,17.4864,32179.0
2015-10-07 12:40:00,19.8,19.85,19.77,19.83,45591.0,17.4864,17.5306,17.4599,17.5129,45591.0
2015-10-07 12:50:00,19.83,19.85,19.8,19.8,40439.0,17.5129,17.5306,17.4864,17.4864,40439.0
2015-10-07 13:00:00,19.8,19.84,19.79,19.84,61711.0,17.4864,17.5217,17.4776,17.5217,61711.0
2015-10-07 13:10:00,19.85,19.89,19.84,19.85,35750.0,17.5306,17.5659,17.5217,17.5306,35750.0
2015-10-07 13:20:00,19.86,19.91,19.85,19.91,38831.0,17.5394,17.5836,17.5306,17.5836,38831.0
2015-10-07 13:30:00,19.9,19.96,19.9,19.94,83259.0,17.5747,17.6277,17.5747,17.6101,83259.0
2015-10-07 13:40:00,19.94,19.98,19.93,19.96,197454.0,17.6101,17.6454,17.6012,17.6277,197454.0
2015-10-07 13:50:00,19.96,19.99,19.94,19.97,153228.0,17.6277,17.6542,17.6101,17.6365,153228.0
2015-10-07 14:00:00,19.97,19.98,19.96,19.96,249949.0,17.6365,17.6454,17.6277,17.6277,249949.0
2015-10-07 14:10:00,19.96,19.98,19.94,19.95,105059.0,17.6277,17.6454,17.6101,17.6189,105059.0
2015-10-07 14:20:00,19.95,19.97,19.92,19.96,47332.0,17.6189,17.6365,17.5924,17.6277,47332.0
2015-10-07 14:30:00,19.96,19.97,19.88,19.92,112958.0,17.6277,17.6365,17.5571,17.5924,112958.0
2015-10-07 14:40:00,19.93,19.94,19.89,19.9,36505.0,17.6012,17.6101,17.5659,17.5747,36505.0
2015-10-07 14:50:00,19.91,19.95,19.88,19.93,56392.0,17.5836,17.6189,17.5571,17.6012,56392.0
2015-10-07 15:00:00,19.94,19.97,19.93,19.94,141319.0,17.6101,17.6365,17.6012,17.6101,141319.0
2015-10-07 15:10:00,19.94,19.97,19.92,19.93,249236.0,17.6101,17.6365,17.5924,17.6012,249236.0
2015-10-07 15:20:00,19.93,19.96,19.9,19.95,123181.0,17.6012,17.6277,17.5747,17.6189,123181.0
2015-10-07 15:30:00,19.95,19.97,19.94,19.96,222517.0,17.6189,17.6365,17.6101,17.6277,222517.0
2015-10-07 15:40:00,19.96,19.99,19.94,19.95,279331.0,17.6277,17.6542,17.6101,17.6189,279331.0
2015-10-07 15:50:00,19.95,20.0,19.94,19.99,468033.0,17.6189,17.663,17.6101,17.6542,468033.0
2015-10-08 09:30:00,19.95,20.02,19.9,19.98,61608.0,17.6189,17.6807,17.5747,17.6454,61608.0
2015-10-08 09:40:00,19.97,20.08,19.96,20.08,155581.0,17.6365,17.7337,17.6277,17.7337,155581.0
2015-10-08 09:50:00,20.08,20.09,20.06,20.07,123268.0,17.7337,17.7425,17.716,17.7249,123268.0
2015-10-08 10:00:00,20.08,20.08,20.0,20.03,144137.0,17.7337,17.7337,17.663,17.6895,144137.0
2015-10-08 10:10:00,20.03,20.04,20.0,20.01,87913.0,17.6895,17.6984,17.663,17.6719,87913.0
2015-10-08 10:20:00,20.0,20.0,19.94,19.95,78089.0,17.663,17.663,17.6101,17.6189,78089.0
2015-10-08 10:30:00,19.94,19.99,19.93,19.98,64475.0,17.6101,17.6542,17.6012,17.6454,64475.0
2015-10-08 10:40:00,19.99,20.01,19.93,19.94,67186.0,17.6542,17.6719,17.6012,17.6101,67186.0
2015-10-08 10:50:00,19.94,19.94,19.9,19.92,50440.0,17.6101,17.6101,17.5747,17.5924,50440.0
2015-10-08 11:00:00,19.92,19.95,19.86,19.86,63786.0,17.5924,17.6189,17.5394,17.5394,63786.0
2015-10-08 11:10:00,19.86,19.86,19.8,19.82,56398.0,17.5394,17.5394,17.4864,17.5041,56398.0
2015-10-08 11:20:00,19.82,19.85,19.8,19.81,58414.0,17.5041,17.5306,17.4864,17.4952,58414.0
2015-10-08 11:30:00,19.81,19.88,19.81,19.84,42840.0,17.4952,17.5571,17.4952,17.5217,42840.0
2015-10-08 11:40:00,19.84,19.86,19.81,19.82,39568.0,17.5217,17.5394,17.4952,17.5041,39568.0
2015-10-08 11:50:00,19.82,19.85,19.82,19.85,38715.0,17.5041,17.5306,17.5041,17.5306,38715.0
2015-10-08 12:00:00,19.85,19.86,19.83,19.85,96283.0,17.5306,17.5394,17.5129,17.5306,96283.0
2015-10-08 12:10:00,19.85,19.91,19.83,19.9,38227.0,17.5306,17.5836,17.5129,17.5747,38227.0
2015-10-08 12:20:00,19.89,19.91,19.85,19.86,35039.0,17.5659,17.5836,17.5306,17.5394,35039.0
2015-10-08 12:30:00,19.87,19.9,19.83,19.9,126562.0,17.5482,17.5747,17.5129,17.5747,126562.0
2015-10-08 12:40:00,19.9,19.92,19.84,19.85,73153.0,17.5747,17.5924,17.5217,17.5306,73153.0
2015-10-08 12:50:00,19.85,19.9,19.83,19.89,60324.0,17.5306,17.5747,17.5129,17.5659,60324.0
2015-10-08 13:00:00,19.89,19.91,19.86,19.88,71221.0,17.5659,17.5836,17.5394,17.5571,71221.0
2015-10-08 13:10:00,19.88,19.88,19.84,19.85,60377.0,17.5571,17.5571,17.5217,17.5306,60377.0
2015-10-08 13:20:00,19.85,19.88,19.84,19.85,86562.0,17.5306,17.5571,17.5217,17.5306,86562.0
2015-10-08 13:30:00,19.85,19.88,19.85,19.88,28046.0,17.5306,17.5571,17.5306,17.5571,28046.0
2015-10-08 13:40:00,19.88,19.89,19.87,19.89,11425.0,17.5571,17.5659,17.5482,17.5659,11425.0
2015-10-08 13:50:00,19.89,19.92,19.87,19.91,56224.0,17.5659,17.5924,17.5482,17.5836,56224.0
2015-10-08 14:00:00,19.91,19.96,19.89,19.93,237300.0,17.5836,17.6277,17.5659,17.6012,237300.0
2015-10-08 14:10:00,19.93,20.01,19.93,19.98,235848.0,17.6012,17.6719,17.6012,17.6454,235848.0
2015-10-08 14:20:00,19.99,20.11,19.98,20.11,367109.0,17.6542,17.7602,17.6454,17.7602,367109.0
2015-10-08 14:30:00,20.11,20.2,20.08,20.2,120453.0,17.7602,17.8397,17.7337,17.8397,120453.0
2015-10-08 14:40:00,20.2,20.25,20.17,20.17,152403.0,17.8397,17.8838,17.8132,17.8132,152403.0
2015-10-08 14:50:00,20.18,20.2,20.16,20.17,177232.0,17.822,17.8397,17.8043,17.8132,177232.0
2015-10-08 15:00:00,20.17,20.2,20.16,20.19,183356.0,17.8132,17.8397,17.8043,17.8308,183356.0
2015-10-08 15:10:00,20.19,20.23,20.18,20.21,266921.0,17.8308,17.8662,17.822,17.8485,266921.0
2015-10-08 15:20:00,20.21,20.23,20.18,20.21,175974.0,17.8485,17.8662,17.822,17.8485,175974.0
2015-10-08 15:30:00,20.21,20.22,20.16,20.17,208748.0,17.8485,17.8573,17.8043,17.8132,208748.0
2015-10-08 15:40:00,20.18,20.22,20.17,20.2,197683.0,17.822,17.8573,17.8132,17.8397,197683.0
2015-10-08 15:50:00,20.2,20.22,20.17,20.21,586021.0,17.8397,17.8573,17.8132,17.8485,586021.0
2015-10-09 09:30:00,20.18,20.22,20.14,20.21,162429.0,17.822,17.8573,17.7867,17.8485,162429.0
2015-10-09 09:40:00,20.21,20.25,20.18,20.23,196461.0,17.8485,17.8838,17.822,17.8662,196461.0
2015-10-09 09:50:00,20.24,20.27,20.22,20.25,107785.0,17.875,17.9015,17.8573,17.8838,107785.0
2015-10-09 10:00:00,20.25,20.27,20.16,20.18,138478.0,17.8838,17.9015,17.8043,17.822,138478.0
2015-10-09 10:10:00,20.17,20.19,20.1,20.18,100277.0,17.8132,17.8308,17.7514,17.822,100277.0
2015-10-09 10:20:00,20.18,20.22,20.17,20.2,103161.0,17.822,17.8573,17.8132,17.8397,103161.0
2015-10-09 10:30:00,20.2,20.25,20.19,20.21,147837.0,17.8397,17.8838,17.8308,17.8485,147837.0
2015-10-09 10:40:00,20.22,20.23,20.15,20.16,63289.0,17.8573,17.8662,17.7955,17.8043,63289.0
2015-10-09 10:50:00,20.15,20.2,20.13,20.19,42382.0,17.7955,17.8397,17.7779,17.8308,42382.0
2015-10-09 11:00:00,20.19,20.2,20.16,20.2,42955.0,17.8308,17.8397,17.8043,17.8397,42955.0
2015-10-09 11:10:00,20.2,20.25,20.19,20.23,165199.0,17.8397,17.8838,17.8308,17.8662,165199.0
2015-10-09 11:20:00,20.24,20.26,20.19,20.21,97606.0,17.875,17.8927,17.8308,17.8485,97606.0
2015-10-09 11:30:00,20.21,20.23,20.17,20.21,71040.0,17.8485,17.8662,17.8132,17.8485,71040.0
2015-10-09 11:40:00,20.21,20.22,20.17,20.18,55893.0,17.8485,17.8573,17.8132,17.822,55893.0
2015-10-09 11:50:00,20.17,20.19,20.11,20.12,66083.0,17.8132,17.8308,17.7602,17.769,66083.0
2015-10-09 12:00:00,20.12,20.13,20.07,20.07,113440.0,17.769,17.7779,17.7249,17.7249,113440.0
2015-10-09 12:10:00,20.08,20.08,19.97,20.0,148196.0,17.7337,17.7337,17.6365,17.663,148196.0
2015-10-09 12:20:00,20.0,20.04,19.99,19.99,92480.0,17.663,17.6984,17.6542,17.6542,92480.0
2015-10-09 12:30:00,20.01,20.01,19.93,19.95,72944.0,17.6719,17.6719,17.6012,17.6189,72944.0
2015-10-09 12:40:00,19.95,20.0,19.92,19.98,64739.0,17.6189,17.663,17.5924,17.6454,64739.0
2015-10-09 12:50:00,19.99,20.08,19.99,20.07,105184.0,17.6542,17.7337,17.6542,17.7249,105184.0
2015-10-09 13:00:00,20.06,20.1,20.04,20.05,71150.0,17.716,17.7514,17.6984,17.7072,71150.0
2015-10-09 13:10:00,20.03,20.06,20.02,20.05,56831.0,17.6895,17.716,17.6807,17.7072,56831.0
2015-10-09 13:20:00,20.06,20.08,20.03,20.03,67721.0,17.716,17.7337,17.6895,17.6895,67721.0
2015-10-09 13:30:00,20.03,20.07,20.03,20.06,27042.0,17.6895,17.7249,17.6895,17.716,27042.0
2015-10-09 13:40:00,20.07,20.16,20.05,20.16,80317.0,17.7249,17.8043,17.7072,17.8043,80317.0
2015-10-09 13:50:00,20.16,20.2,20.14,20.17,52478.0,17.8043,17.8397,17.7867,17.8132,52478.0
2015-10-09 14:00:00,20.17,20.2,20.14,20.14,101920.0,17.8132,17.8397,17.7867,17.7867,101920.0
2015-10-09 14:10:00,20.14,20.16,20.1,20.11,59728.0,17.7867,17.8043,17.7514,17.7602,59728.0
2015-10-09 14:20:00,20.12,20.19,20.11,20.19,59945.0,17.769,17.8308,17.7602,17.8308,59945.0
2015-10-09 14:30:00,20.18,20.2,20.16,20.2,35139.0,17.822,17.8397,17.8043,17.8397,35139.0
2015-10-09 14:40:00,20.2,20.2,20.17,20.18,55979.0,17.8397,17.8397,17.8132,17.822,55979.0
2015-10-09 14:50:00,20.18,20.21,20.17,20.2,52654.0,17.822,17.8485,17.8132,17.8397,52654.0
2015-10-09 15:00:00,20.19,20.2,20.15,20.18,62133.0,17.8308,17.8397,17.7955,17.822,62133.0
2015-10-09 15:10:00,20.18,20.19,20.14,20.14,76795.0,17.822,17.8308,17.7867,17.7867,76795.0
2015-10-09 15:20:00,20.14,20.19,20.13,20.17,82646.0,17.7867,17.8308,17.7779,17.8132,82646.0
2015-10-09 15:30:00,20.17,20.19,20.12,20.13,244042.0,17.8132,17.8308,17.769,17.7779,244042.0
2015-10-09 15:40:00,20.12,20.14,20.09,20.12,186333.0,17.769,17.7867,17.7425,17.769,186333.0
2015-10-09 15:50:00,20.12,20.14,20.11,20.13,300668.0,17.769,17.7867,17.7602,17.7779,300668.0
2015-10-12 09:30:00,20.14,20.2,20.01,20.05,45547.0,17.7867,17.8397,17.6719,17.7072,45547.0
2015-10-12 09:40:00,20.05,20.06,19.96,19.98,80880.0,17.7072,17.716,17.6277,17.6454,80880.0
2015-10-12 09:50:00,19.99,19.99,19.93,19.96,30561.0,17.6542,17.6542,17.6012,17.6277,30561.0
2015-10-12 10:00:00,19.98,19.98,19.94,19.96,37466.0,17.6454,17.6454,17.6101,17.6277,37466.0
2015-10-12 10:10:00,19.96,20.01,19.91,19.93,44978.0,17.6277,17.6719,17.5836,17.6012,44978.0
2015-10-12 10:20:00,19.92,19.92,19.8,19.81,222168.0,17.5924,17.5924,17.4864,17.4952,222168.0
2015-10-12 10:30:00,19.8,19.84,19.8,19.83,132820.0,17.4864,17.5217,17.4864,17.5129,132820.0
2015-10-12 10:40:00,19.83,19.9,19.8,19.9,52547.0,17.5129,17.5747,17.4864,17.5747,52547.0
2015-10-12 10:50:00,19.9,19.91,19.84,19.86,36161.0,17.5747,17.5836,17.5217,17.5394,36161.0
2015-10-12 11:00:00,19.85,19.94,19.85,19.93,59833.0,17.5306,17.6101,17.5306,17.6012,59833.0
2015-10-12 11:10:00,19.93,19.93,19.87,19.89,38761.0,17.6012,17.6012,17.5482,17.5659,38761.0
2015-10-12 11:20:00,19.89,19.96,19.88,19.95,55549.0,17.5659,17.6277,17.5571,17.6189,55549.0
2015-10-12 11:30:00,19.96,20.01,19.95,20.01,55690.0,17.6277,17.6719,17.6189,17.6719,55690.0
2015-10-12 11:40:00,20.0,20.07,19.98,20.06,72663.0,17.663,17.7249,17.6454,17.716,72663.0
2015-10-12 11:50:00,20.06,20.07,19.95,19.96,136514.0,17.716,17.7249,17.6189,17.6277,136514.0
2015-10-12 12:00:00,19.96,19.99,19.95,19.98,84660.0,17.6277,17.6542,17.6189,17.6454,84660.0
2015-10-12 12:10:00,19.99,20.0,19.93,19.93,113686.0,17.6542,17.663,17.6012,17.6012,113686.0
2015-10-12 12:20:00,19.93,19.93,19.88,19.89,177399.0,17.6012,17.6012,17.5571,17.5659,177399.0
2015-10-12 12:30:00,19.9,19.94,19.88,19.91,116151.0,17.5747,17.6101,17.5571,17.5836,116151.0
2015-10-12 12:40:00,19.91,19.91,19.86,19.87,40056.0,17.5836,17.5836,17.5394,17.5482,40056.0
2015-10-12 12:50:00,19.87,19.89,19.87,19.88,24344.0,17.5482,17.5659,17.5482,17.5571,24344.0
2015-10-12 13:00:00,19.88,19.88,19.83,19.84,25381.0,17.5571,17.5571,17.5129,17.5217,25381.0
2015-10-12 13:10:00,19.84,19.88,19.84,19.87,52710.0,17.5217,17.5571,17.5217,17.5482,52710.0
2015-10-12 13:20:00,19.87,19.9,19.86,19.9,29474.0,17.5482,17.5747,17.5394,17.5747,29474.0
2015-10-12 13:30:00,19.9,19.98,19.9,19.96,33039.0,17.5747,17.6454,17.5747,17.6277,33039.0
2015-10-12 13:40:00,19.96,20.02,19.96,20.0,57377.0,17.6277,17.6807,17.6277,17.663,57377.0
2015-10-12 13:50:00,20.0,20.03,19.97,20.02,84160.0,17.663,17.6895,17.6365,17.6807,84160.0
2015-10-12 14:00:00,20.01,20.05,19.99,20.05,70195.0,17.6719,17.7072,17.6542,17.7072,70195.0
2015-10-12 14:10:00,20.05,20.07,20.03,20.05,53288.0,17.7072,17.7249,17.6895,17.7072,53288.0
2015-10-12 14:20:00,20.05,20.06,20.03,20.06,102212.0,17.7072,17.716,17.6895,17.716,102212.0
2015-10-12 14:30:00,20.06,20.07,20.03,20.07,39198.0,17.716,17.7249,17.6895,17.7249,39198.0
2015-10-12 14:40:00,20.06,20.09,20.05,20.08,27174.0,17.716,17.7425,17.7072,17.7337,27174.0
2015-10-12 14:50:00,20.08,20.12,20.08,20.09,39128.0,17.7337,17.769,17.7337,17.7425,39128.0
2015-10-12 15:00:00,20.1,20.12,20.07,20.1,40546.0,17.7514,17.769,17.7249,17.7514,40546.0
2015-10-12 15:10:00,20.09,20.11,20.07,20.08,40004.0,17.7425,17.7602,17.7249,17.7337,40004.0
2015-10-12 15:20:00,20.09,20.12,20.08,20.11,19845.0,17.7425,17.769,17.7337,17.7602,19845.0
2015-10-12 15:30:00,20.11,20.14,20.1,20.12,109928.0,17.7602,17.7867,17.7514,17.769,109928.0
2015-10-12 15:40:00,20.12,20.13,20.08,20.09,163337.0,17.769,17.7779,17.7337,17.7425,163337.0
2015-10-12 15:50:00,20.08,20.1,20.07,20.09,170030.0,17.7337,17.7514,17.7249,17.7425,170030.0
2015-10-13 09:30:00,19.64,19.8,19.59,19.72,364452.0,17.3451,17.4864,17.3009,17.4158,364452.0
2015-10-13 09:40:00,19.71,19.76,19.62,19.65,290636.0,17.4069,17.4511,17.3274,17.3539,290636.0
2015-10-13 09:50:00,19.65,19.67,19.57,19.62,206671.0,17.3539,17.3716,17.2833,17.3274,206671.0
2015-10-13 10:00:00,19.63,19.77,19.61,19.76,203231.0,17.3363,17.4599,17.3186,17.4511,203231.0
2015-10-13 10:10:00,19.76,19.8,19.73,19.76,271108.0,17.4511,17.4864,17.4246,17.4511,271108.0
2015-10-13 10:20:00,19.77,19.89,19.76,19.84,278919.0,17.4599,17.5659,17.4511,17.5217,278919.0
2015-10-13 10:30:00,19.85,19.9,19.83,19.85,190066.0,17.5306,17.5747,17.5129,17.5306,190066.0
2015-10-13 10:40:00,19.86,19.87,19.83,19.83,488186.0,17.5394,17.5482,17.5129,17.5129,488186.0
2015-10-13 10:50:00,19.83,19.9,19.81,19.88,165219.0,17.5129,17.5747,17.4952,17.5571,165219.0
2015-10-13 11:00:00,19.87,19.95,19.86,19.9,146964.0,17.5482,17.6189,17.5394,17.5747,146964.0
2015-10-13 11:10:00,19.9,19.93,19.85,19.89,326134.0,17.5747,17.6012,17.5306,17.5659,326134.0
2015-10-13 11:20:00,19.89,19.93,19.88,19.91,288713.0,17.5659,17.6012,17.5571,17.5836,288713.0
2015-10-13 11:30:00,19.91,19.98,19.9,19.95,309396.0,17.5836,17.6454,17.5747,17.6189,309396.0
2015-10-13 11:40:00,19.95,19.98,19.9,19.93,128135.0,17.6189,17.6454,17.5747,17.6012,128135.0
2015-10-13 11:50:00,19.92,19.95,19.9,19.91,128013.0,17.5924,17.6189,17.5747,17.5836,128013.0
2015-10-13 12:00:00,19.91,19.94,19.9,19.92,122323.0,17.5836,17.6101,17.5747,17.5924,122323.0
2015-10-13 12:10:00,19.92,19.93,19.88,19.88,137832.0,17.5924,17.6012,17.5571,17.5571,137832.0
2015-10-13 12:20:00,19.88,19.89,19.84,19.85,146691.0,17.5571,17.5659,17.5217,17.5306,146691.0
2015-10-13 12:30:00,19.85,19.86,19.73,19.74,875530.0,17.5306,17.5394,17.4246,17.4334,875530.0
2015-10-13 12:40:00,19.74,19.79,19.71,19.73,162077.0,17.4334,17.4776,17.4069,17.4246,162077.0
2015-10-13 12:50:00,19.73,19.74,19.62,19.62,124892.0,17.4246,17.4334,17.3274,17.3274,124892.0
2015-10-13 13:00:00,19.62,19.67,19.61,19.65,109645.0,17.3274,17.3716,17.3186,17.3539,109645.0
2015-10-13 13:10:00,19.65,19.72,19.65,19.7,123684.0,17.3539,17.4158,17.3539,17.3981,123684.0
2015-10-13 13:20:00,19.69,19.7,19.63,19.67,165375.0,17.3893,17.3981,17.3363,17.3716,165375.0
2015-10-13 13:30:00,19.67,19.67,19.52,19.52,147702.0,17.3716,17.3716,17.2391,17.2391,147702.0
2015-10-13 13:40:00,19.52,19.62,19.51,19.62,113130.0,17.2391,17.3274,17.2303,17.3274,113130.0
2015-10-13 13:50:00,19.62,19.64,19.53,19.55,225380.0,17.3274,17.3451,17.248,17.2656,225380.0
2015-10-13 14:00:00,19.55,19.56,19.53,19.56,156887.0,17.2656,17.2745,17.248,17.2745,156887.0
2015-10-13 14:10:00,19.55,19.61,19.54,19.54,159716.0,17.2656,17.3186,17.2568,17.2568,159716.0
2015-10-13 14:20:00,19.54,19.56,19.52,19.55,128184.0,17.2568,17.2745,17.2391,17.2656,128184.0
2015-10-13 14:30:00,19.55,19.55,19.5,19.5,200869.0,17.2656,17.2656,17.2215,17.2215,200869.0
2015-10-13 14:40:00,19.51,19.55,19.47,19.54,239719.0,17.2303,17.2656,17.195,17.2568,239719.0
2015-10-13 14:50:00,19.55,19.61,19.54,19.59,194021.0,17.2656,17.3186,17.2568,17.3009,194021.0
2015-10-13 15:00:00,19.59,19.59,19.54,19.56,129729.0,17.3009,17.3009,17.2568,17.2745,129729.0
2015-10-13 15:10:00,19.56,19.57,19.51,19.51,301339.0,17.2745,17.2833,17.2303,17.2303,301339.0
2015-10-13 15:20:00,19.52,19.53,19.5,19.53,256342.0,17.2391,17.248,17.2215,17.248,256342.0
2015-10-13 15:30:00,19.53,19.54,19.46,19.48,228669.0,17.248,17.2568,17.1861,17.2038,228669.0
2015-10-13 15:40:00,19.47,19.48,19.42,19.42,276241.0,17.195,17.2038,17.1508,17.1508,276241.0
2015-10-13 15:50:00,19.43,19.51,19.4,19.49,961617.0,17.1596,17.2303,17.1331,17.2126,961617.0
2015-10-14 09:30:00,19.45,19.54,19.24,19.25,285538.0,17.1773,17.2568,16.9918,17.0007,285538.0
2015-10-14 09:40:00,19.24,19.26,19.18,19.2,263552.0,16.9918,17.0095,16.9389,16.9565,263552.0
2015-10-14 09:50:00,19.2,19.22,19.18,19.21,205480.0,16.9565,16.9742,16.9389,16.9654,205480.0
2015-10-14 10:00:00,19.21,19.21,19.09,19.1,208710.0,16.9654,16.9654,16.8594,16.8682,208710.0
2015-10-14 10:10:00,19.1,19.11,18.99,19.0,255079.0,16.8682,16.877,16.7711,16.7799,255079.0
2015-10-14 10:20:00,18.99,19.01,18.73,18.75,727747.0,16.7711,16.7887,16.5414,16.5591,727747.0
2015-10-14 10:30:00,18.74,18.78,18.71,18.77,255002.0,16.5503,16.5856,16.5238,16.5768,255002.0
2015-10-14 10:40:00,18.77,18.94,18.76,18.82,442383.0,16.5768,16.7269,16.5679,16.6209,442383.0
2015-10-14 10:50:00,18.82,18.88,18.8,18.81,213336.0,16.6209,16.6739,16.6033,16.6121,213336.0
2015-10-14 11:00:00,18.81,18.82,18.7,18.76,226559.0,16.6121,16.6209,16.5149,16.5679,226559.0
2015-10-14 11:10:00,18.76,18.76,18.63,18.72,289596.0,16.5679,16.5679,16.4531,16.5326,289596.0
2015-10-14 11:20:00,18.71,18.84,18.68,18.81,382175.0,16.5238,16.6386,16.4973,16.6121,382175.0
2015-10-14 11:30:00,18.82,18.85,18.78,18.85,238564.0,16.6209,16.6474,16.5856,16.6474,238564.0
2015-10-14 11:40:00,18.85,18.94,18.82,18.82,250271.0,16.6474,16.7269,16.6209,16.6209,250271.0
2015-10-14 11:50:00,18.82,18.89,18.8,18.89,176306.0,16.6209,16.6827,16.6033,16.6827,176306.0
2015-10-14 12:00:00,18.89,18.92,18.88,18.88,259833.0,16.6827,16.7092,16.6739,16.6739,259833.0
2015-10-14 12:10:00,18.89,18.93,18.89,18.91,139094.0,16.6827,16.7181,16.6827,16.7004,139094.0
2015-10-14 12:20:00,18.9,18.91,18.86,18.87,178857.0,16.6916,16.7004,16.6562,16.6651,178857.0
2015-10-14 12:30:00,18.86,18.92,18.86,18.9,130933.0,16.6562,16.7092,16.6562,16.6916,130933.0
2015-10-14 12:40:00,18.89,19.01,18.89,18.98,199861.0,16.6827,16.7887,16.6827,16.7622,199861.0
2015-10-14 12:50:00,18.98,19.02,18.94,18.94,98424.0,16.7622,16.7976,16.7269,16.7269,98424.0
2015-10-14 13:00:00,18.95,18.98,18.91,18.91,78095.0,16.7357,16.7622,16.7004,16.7004,78095.0
2015-10-14 13:10:00,18.91,18.97,18.88,18.97,256851.0,16.7004,16.7534,16.6739,16.7534,256851.0
2015-10-14 13:20:00,18.97,18.98,18.9,18.94,88247.0,16.7534,16.7622,16.6916,16.7269,88247.0
2015-10-14 13:30:00,18.93,19.0,18.91,18.97,130647.0,16.7181,16.7799,16.7004,16.7534,130647.0
2015-10-14 13:40:00,18.98,18.98,18.92,18.94,88575.0,16.7622,16.7622,16.7092,16.7269,88575.0
2015-10-14 13:50:00,18.93,18.98,18.91,18.97,96896.0,16.7181,16.7622,16.7004,16.7534,96896.0
2015-10-14 14:00:00,18.98,18.99,18.83,18.87,186961.0,16.7622,16.7711,16.6298,16.6651,186961.0
2015-10-14 14:10:00,18.86,18.94,18.85,18.91,186579.0,16.6562,16.7269,16.6474,16.7004,186579.0
2015-10-14 14:20:00,18.91,18.96,18.91,18.96,196232.0,16.7004,16.7446,16.7004,16.7446,196232.0
2015-10-14 14:30:00,18.95,18.96,18.88,18.91,208515.0,16.7357,16.7446,16.6739,16.7004,208515.0
2015-10-14 14:40:00,18.91,18.94,18.86,18.87,192272.0,16.7004,16.7269,16.6562,16.6651,192272.0
2015-10-14 14:50:00,18.87,18.87,18.78,18.8,296769.0,16.6651,16.6651,16.5856,16.6033,296769.0
2015-10-14 15:00:00,18.8,18.89,18.79,18.86,345526.0,16.6033,16.6827,16.5944,16.6562,345526.0
2015-10-14 15:10:00,18.85,18.87,18.8,18.8,135857.0,16.6474,16.6651,16.6033,16.6033,135857.0
2015-10-14 15:20:00,18.79,18.8,18.75,18.76,381604.0,16.5944,16.6033,16.5591,16.5679,381604.0
2015-10-14 15:30:00,18.77,18.91,18.76,18.91,424718.0,16.5768,16.7004,16.5679,16.7004,424718.0
2015-10-14 15:40:00,18.9,18.93,18.86,18.88,310090.0,16.6916,16.7181,16.6562,16.6739,310090.0
2015-10-14 15:50:00,18.88,18.9,18.87,18.88,778070.0,16.6739,16.6916,16.6651,16.6739,778070.0
2015-10-15 09:30:00,18.98,18.99,18.86,18.9,182310.0,16.7622,16.7711,16.6562,16.6916,182310.0
2015-10-15 09:40:00,18.9,18.95,18.85,18.91,258104.0,16.6916,16.7357,16.6474,16.7004,258104.0
2015-10-15 09:50:00,18.91,18.93,18.86,18.9,254531.0,16.7004,16.7181,16.6562,16.6916,254531.0
2015-10-15 10:00:00,18.9,19.0,18.87,19.0,216418.0,16.6916,16.7799,16.6651,16.7799,216418.0
2015-10-15 10:10:00,18.99,19.13,18.97,19.05,255341.0,16.7711,16.8947,16.7534,16.824,255341.0
2015-10-15 10:20:00,19.05,19.05,18.98,19.03,113178.0,16.824,16.824,16.7622,16.8064,113178.0
2015-10-15 10:30:00,19.02,19.09,18.98,19.08,113229.0,16.7976,16.8594,16.7622,16.8505,113229.0
2015-10-15 10:40:00,19.07,19.12,19.02,19.09,268914.0,16.8417,16.8859,16.7976,16.8594,268914.0
2015-10-15 10:50:00,19.09,19.09,19.04,19.05,178379.0,16.8594,16.8594,16.8152,16.824,178379.0
2015-10-15 11:00:00,19.04,19.06,19.0,19.02,87575.0,16.8152,16.8329,16.7799,16.7976,87575.0
2015-10-15 11:10:00,19.02,19.04,18.93,18.93,61852.0,16.7976,16.8152,16.7181,16.7181,61852.0
2015-10-15 11:20:00,18.94,18.95,18.86,18.93,103104.0,16.7269,16.7357,16.6562,16.7181,103104.0
2015-10-15 11:30:00,18.94,18.95,18.83,18.83,149794.0,16.7269,16.7357,16.6298,16.6298,149794.0
2015-10-15 11:40:00,18.82,18.83,18.72,18.72,166274.0,16.6209,16.6298,16.5326,16.5326,166274.0
2015-10-15 11:50:00,18.72,18.73,18.67,18.7,205284.0,16.5326,16.5414,16.4884,16.5149,205284.0
2015-10-15 12:00:00,18.7,18.71,18.66,18.69,122077.0,16.5149,16.5238,16.4796,16.5061,122077.0
2015-10-15 12:10:00,18.69,18.72,18.68,18.71,140491.0,16.5061,16.5326,16.4973,16.5238,140491.0
2015-10-15 12:20:00,18.72,18.76,18.71,18.73,102800.0,16.5326,16.5679,16.5238,16.5414,102800.0
2015-10-15 12:30:00,18.73,18.75,18.7,18.71,47816.0,16.5414,16.5591,16.5149,16.5238,47816.0
2015-10-15 12:40:00,18.71,18.72,18.68,18.69,59326.0,16.5238,16.5326,16.4973,16.5061,59326.0
2015-10-15 12:50:00,18.69,18.71,18.65,18.71,108541.0,16.5061,16.5238,16.4708,16.5238,108541.0
2015-10-15 13:00:00,18.71,18.77,18.7,18.73,80276.0,16.5238,16.5768,16.5149,16.5414,80276.0
2015-10-15 13:10:00,18.73,18.75,18.7,18.71,90411.0,16.5414,16.5591,16.5149,16.5238,90411.0
2015-10-15 13:20:00,18.71,18.75,18.7,18.74,193514.0,16.5238,16.5591,16.5149,16.5503,193514.0
2015-10-15 13:30:00,18.75,18.79,18.72,18.79,38175.0,16.5591,16.5944,16.5326,16.5944,38175.0
2015-10-15 13:40:00,18.79,18.79,18.75,18.78,31301.0,16.5944,16.5944,16.5591,16.5856,31301.0
2015-10-15 13:50:00,18.78,18.86,18.77,18.82,102385.0,16.5856,16.6562,16.5768,16.6209,102385.0
2015-10-15 14:00:00,18.83,18.87,18.82,18.86,76951.0,16.6298,16.6651,16.6209,16.6562,76951.0
2015-10-15 14:10:00,18.86,18.92,18.83,18.91,137936.0,16.6562,16.7092,16.6298,16.7004,137936.0
2015-10-15 14:20:00,18.91,19.02,18.91,19.02,225838.0,16.7004,16.7976,16.7004,16.7976,225838.0
2015-10-15 14:30:00,19.03,19.08,19.01,19.08,86135.0,16.8064,16.8505,16.7887,16.8505,86135.0
2015-10-15 14:40:00,19.09,19.12,19.06,19.09,212858.0,16.8594,16.8859,16.8329,16.8594,212858.0
2015-10-15 14:50:00,19.09,19.1,19.03,19.03,182035.0,16.8594,16.8682,16.8064,16.8064,182035.0
2015-10-15 15:00:00,19.03,19.15,19.02,19.07,329194.0,16.8064,16.9124,16.7976,16.8417,329194.0
2015-10-15 15:10:00,19.07,19.08,19.04,19.07,205189.0,16.8417,16.8505,16.8152,16.8417,205189.0
2015-10-15 15:20:00,19.07,19.12,19.05,19.09,154148.0,16.8417,16.8859,16.824,16.8594,154148.0
2015-10-15 15:30:00,19.08,19.09,19.04,19.05,358015.0,16.8505,16.8594,16.8152,16.824,358015.0
2015-10-15 15:40:00,19.05,19.09,19.01,19.09,199677.0,16.824,16.8594,16.7887,16.8594,199677.0
2015-10-15 15:50:00,19.09,19.1,19.07,19.1,456464.0,16.8594,16.8682,16.8417,16.8682,456464.0
2015-10-16 09:30:00,19.13,19.14,19.03,19.08,223923.0,16.8947,16.9035,16.8064,16.8505,223923.0
2015-10-16 09:40:00,19.08,19.13,19.01,19.11,197172.0,16.8505,16.8947,16.7887,16.877,197172.0
2015-10-16 09:50:00,19.11,19.11,19.04,19.07,155022.0,16.877,16.877,16.8152,16.8417,155022.0
2015-10-16 10:00:00,19.07,19.07,18.93,18.99,158011.0,16.8417,16.8417,16.7181,16.7711,158011.0
2015-10-16 10:10:00,18.99,19.01,18.92,18.97,74872.0,16.7711,16.7887,16.7092,16.7534,74872.0
2015-10-16 10:20:00,18.98,19.05,18.97,19.04,102336.0,16.7622,16.824,16.7534,16.8152,102336.0
2015-10-16 10:30:00,19.03,19.11,19.02,19.1,87219.0,16.8064,16.877,16.7976,16.8682,87219.0
2015-10-16 10:40:00,19.1,19.12,19.09,19.1,683001.0,16.8682,16.8859,16.8594,16.8682,683001.0
2015-10-16 10:50:00,19.1,19.12,19.05,19.1,167714.0,16.8682,16.8859,16.824,16.8682,167714.0
2015-10-16 11:00:00,19.1,19.18,19.09,19.18,162087.0,16.8682,16.9389,16.8594,16.9389,162087.0
2015-10-16 11:10:00,19.18,19.2,19.15,19.2,65544.0,16.9389,16.9565,16.9124,16.9565,65544.0
2015-10-16 11:20:00,19.2,19.21,19.17,19.19,97433.0,16.9565,16.9654,16.93,16.9477,97433.0
2015-10-16 11:30:00,19.19,19.23,19.18,19.21,58684.0,16.9477,16.983,16.9389,16.9654,58684.0
2015-10-16 11:40:00,19.21,19.23,19.2,19.21,86973.0,16.9654,16.983,16.9565,16.9654,86973.0
2015-10-16 11:50:00,19.21,19.22,19.2,19.21,66239.0,16.9654,16.9742,16.9565,16.9654,66239.0
2015-10-16 12:00:00,19.22,19.22,19.13,19.14,48952.0,16.9742,16.9742,16.8947,16.9035,48952.0
2015-10-16 12:10:00,19.13,19.14,19.09,19.14,96205.0,16.8947,16.9035,16.8594,16.9035,96205.0
2015-10-16 12:20:00,19.13,19.15,19.1,19.13,67814.0,16.8947,16.9124,16.8682,16.8947,67814.0
2015-10-16 12:30:00,19.14,19.16,19.12,19.16,66938.0,16.9035,16.9212,16.8859,16.9212,66938.0
2015-10-16 12:40:00,19.16,19.36,19.16,19.25,488920.0,16.9212,17.0978,16.9212,17.0007,488920.0
2015-10-16 12:50:00,19.24,19.26,19.19,19.23,313120.0,16.9918,17.0095,16.9477,16.983,313120.0
2015-10-16 13:00:00,19.23,19.26,19.15,19.16,492250.0,16.983,17.0095,16.9124,16.9212,492250.0
2015-10-16 13:10:00,19.16,19.21,19.16,19.2,69169.0,16.9212,16.9654,16.9212,16.9565,69169.0
2015-10-16 13:20:00,19.2,19.24,19.17,19.17,55995.0,16.9565,16.9918,16.93,16.93,55995.0
2015-10-16 13:30:00,19.17,19.2,19.15,19.16,69028.0,16.93,16.9565,16.9124,16.9212,69028.0
2015-10-16 13:40:00,19.15,19.16,19.12,19.12,34607.0,16.9124,16.9212,16.8859,16.8859,34607.0
2015-10-16 13:50:00,19.12,19.16,19.07,19.07,53284.0,16.8859,16.9212,16.8417,16.8417,53284.0
2015-10-16 14:00:00,19.08,19.09,19.04,19.05,47191.0,16.8505,16.8594,16.8152,16.824,47191.0
2015-10-16 14:10:00,19.05,19.06,19.03,19.03,53438.0,16.824,16.8329,16.8064,16.8064,53438.0
2015-10-16 14:20:00,19.03,19.07,19.01,19.05,141161.0,16.8064,16.8417,16.7887,16.824,141161.0
2015-10-16 14:30:00,19.04,19.09,19.02,19.09,77617.0,16.8152,16.8594,16.7976,16.8594,77617.0
2015-10-16 14:40:00,19.09,19.11,19.07,19.1,46990.0,16.8594,16.877,16.8417,16.8682,46990.0
2015-10-16 14:50:00,19.1,19.12,19.09,19.1,80215.0,16.8682,16.8859,16.8594,16.8682,80215.0
2015-10-16 15:00:00,19.11,19.12,19.08,19.1,90800.0,16.877,16.8859,16.8505,16.8682,90800.0
2015-10-16 15:10:00,19.09,19.12,19.09,19.12,75068.0,16.8594,16.8859,16.8594,16.8859,75068.0
2015-10-16 15:20:00,19.12,19.12,19.09,19.1,91572.0,16.8859,16.8859,16.8594,16.8682,91572.0
2015-10-16 15:30:00,19.09,19.11,19.08,19.1,258010.0,16.8594,16.877,16.8505,16.8682,258010.0
2015-10-16 15:40:00,19.09,19.1,19.08,19.1,323700.0,16.8594,16.8682,16.8505,16.8682,323700.0
2015-10-16 15:50:00,19.1,19.1,19.09,19.1,1061747.0,16.8682,16.8682,16.8594,16.8682,1061747.0
2015-10-19 09:30:00,19.06,19.11,18.92,19.0,123508.0,16.8329,16.877,16.7092,16.7799,123508.0
2015-10-19 09:40:00,19.01,19.06,18.98,19.0,448833.0,16.7887,16.8329,16.7622,16.7799,448833.0
2015-10-19 09:50:00,19.0,19.02,18.93,18.95,75195.0,16.7799,16.7976,16.7181,16.7357,75195.0
2015-10-19 10:00:00,18.96,19.05,18.95,19.02,324965.0,16.7446,16.824,16.7357,16.7976,324965.0
2015-10-19 10:10:00,19.01,19.11,19.0,19.11,177271.0,16.7887,16.877,16.7799,16.877,177271.0
2015-10-19 10:20:00,19.11,19.11,19.05,19.07,137709.0,16.877,16.877,16.824,16.8417,137709.0
2015-10-19 10:30:00,19.06,19.11,19.05,19.09,93931.0,16.8329,16.877,16.824,16.8594,93931.0
2015-10-19 10:40:00,19.1,19.11,19.02,19.02,258133.0,16.8682,16.877,16.7976,16.7976,258133.0
2015-10-19 10:50:00,19.03,19.04,18.99,19.02,237868.0,16.8064,16.8152,16.7711,16.7976,237868.0
2015-10-19 11:00:00,19.02,19.02,18.98,19.01,160728.0,16.7976,16.7976,16.7622,16.7887,160728.0
2015-10-19 11:10:00,19.0,19.02,18.98,19.02,76748.0,16.7799,16.7976,16.7622,16.7976,76748.0
2015-10-19 11:20:00,19.02,19.06,19.0,19.03,544508.0,16.7976,16.8329,16.7799,16.8064,544508.0
2015-10-19 11:30:00,19.02,19.11,19.0,19.11,95370.0,16.7976,16.877,16.7799,16.877,95370.0
2015-10-19 11:40:00,19.11,19.16,19.09,19.15,232001.0,16.877,16.9212,16.8594,16.9124,232001.0
2015-10-19 11:50:00,19.15,19.16,19.08,19.1,194497.0,16.9124,16.9212,16.8505,16.8682,194497.0
2015-10-19 12:00:00,19.1,19.12,19.07,19.09,72541.0,16.8682,16.8859,16.8417,16.8594,72541.0
2015-10-19 12:10:00,19.09,19.1,19.04,19.05,75872.0,16.8594,16.8682,16.8152,16.824,75872.0
2015-10-19 12:20:00,19.04,19.06,19.03,19.04,83042.0,16.8152,16.8329,16.8064,16.8152,83042.0
2015-10-19 12:30:00,19.03,19.06,19.01,19.06,64288.0,16.8064,16.8329,16.7887,16.8329,64288.0
2015-10-19 12:40:00,19.06,19.07,19.0,19.01,94393.0,16.8329,16.8417,16.7799,16.7887,94393.0
2015-10-19 12:50:00,19.01,19.01,18.99,19.01,46254.0,16.7887,16.7887,16.7711,16.7887,46254.0
2015-10-19 13:00:00,19.01,19.01,18.99,19.0,29090.0,16.7887,16.7887,16.7711,16.7799,29090.0
2015-10-19 13:10:00,19.0,19.01,18.95,18.95,99649.0,16.7799,16.7887,16.7357,16.7357,99649.0
2015-10-19 13:20:00,18.96,19.02,18.95,18.99,254878.0,16.7446,16.7976,16.7357,16.7711,254878.0
2015-10-19 13:30:00,18.98,19.0,18.95,18.98,78215.0,16.7622,16.7799,16.7357,16.7622,78215.0
2015-10-19 13:40:00,18.98,19.0,18.96,18.97,60092.0,16.7622,16.7799,16.7446,16.7534,60092.0
2015-10-19 13:50:00,18.97,19.02,18.97,19.02,33035.0,16.7534,16.7976,16.7534,16.7976,33035.0
2015-10-19 14:00:00,19.02,19.04,18.99,19.03,144698.0,16.7976,16.8152,16.7711,16.8064,144698.0
2015-10-19 14:10:00,19.04,19.06,19.0,19.03,45979.0,16.8152,16.8329,16.7799,16.8064,45979.0
2015-10-19 14:20:00,19.03,19.06,19.0,19.03,52823.0,16.8064,16.8329,16.7799,16.8064,52823.0
2015-10-19 14:30:00,19.02,19.06,19.01,19.04,70816.0,16.7976,16.8329,16.7887,16.8152,70816.0
2015-10-19 14:40:00,19.04,19.06,19.03,19.05,59043.0,16.8152,16.8329,16.8064,16.824,59043.0
2015-10-19 14:50:00,19.05,19.1,19.05,19.05,104943.0,16.824,16.8682,16.824,16.824,104943.0
2015-10-19 15:00:00,19.05,19.09,19.05,19.07,119410.0,16.824,16.8594,16.824,16.8417,119410.0
2015-10-19 15:10:00,19.07,19.09,19.06,19.08,68981.0,16.8417,16.8594,16.8329,16.8505,68981.0
2015-10-19 15:20:00,19.07,19.1,19.06,19.07,176509.0,16.8417,16.8682,16.8329,16.8417,176509.0
2015-10-19 15:30:00,19.07,19.11,19.02,19.09,256805.0,16.8417,16.877,16.7976,16.8594,256805.0
2015-10-19 15:40:00,19.08,19.12,19.08,19.1,370492.0,16.8505,16.8859,16.8505,16.8682,370492.0
2015-10-19 15:50:00,19.1,19.13,19.09,19.12,566843.0,16.8682,16.8947,16.8594,16.8859,566843.0
2015-10-20 09:30:00,19.13,19.32,19.05,19.31,245327.0,16.8947,17.0625,16.824,17.0537,245327.0
2015-10-20 09:40:00,19.31,19.49,19.29,19.48,521802.0,17.0537,17.2126,17.036,17.2038,521802.0
2015-10-20 09:50:00,19.48,19.66,19.48,19.6,182273.0,17.2038,17.3628,17.2038,17.3098,182273.0
2015-10-20 10:00:00,19.6,19.61,19.53,19.57,174042.0,17.3098,17.3186,17.248,17.2833,174042.0
2015-10-20 10:10:00,19.56,19.58,19.47,19.48,127425.0,17.2745,17.2921,17.195,17.2038,127425.0
2015-10-20 10:20:00,19.48,19.49,19.41,19.47,192310.0,17.2038,17.2126,17.142,17.195,192310.0
2015-10-20 10:30:00,19.47,19.59,19.47,19.56,92911.0,17.195,17.3009,17.195,17.2745,92911.0
2015-10-20 10:40:00,19.57,19.66,19.57,19.58,82639.0,17.2833,17.3628,17.2833,17.2921,82639.0
2015-10-20 10:50:00,19.58,19.6,19.53,19.54,121143.0,17.2921,17.3098,17.248,17.2568,121143.0
2015-10-20 11:00:00,19.55,19.55,19.46,19.49,168762.0,17.2656,17.2656,17.1861,17.2126,168762.0
2015-10-20 11:10:00,19.49,19.54,19.46,19.54,72034.0,17.2126,17.2568,17.1861,17.2568,72034.0
2015-10-20 11:20:00,19.53,19.63,19.52,19.61,131632.0,17.248,17.3363,17.2391,17.3186,131632.0
2015-10-20 11:30:00,19.61,19.62,19.52,19.55,65900.0,17.3186,17.3274,17.2391,17.2656,65900.0
2015-10-20 11:40:00,19.55,19.58,19.53,19.53,77929.0,17.2656,17.2921,17.248,17.248,77929.0
2015-10-20 11:50:00,19.54,19.59,19.48,19.59,83173.0,17.2568,17.3009,17.2038,17.3009,83173.0
2015-10-20 12:00:00,19.57,19.58,19.52,19.54,84449.0,17.2833,17.2921,17.2391,17.2568,84449.0
2015-10-20 12:10:00,19.55,19.56,19.47,19.48,54105.0,17.2656,17.2745,17.195,17.2038,54105.0
2015-10-20 12:20:00,19.48,19.52,19.48,19.5,43898.0,17.2038,17.2391,17.2038,17.2215,43898.0
2015-10-20 12:30:00,19.51,19.51,19.46,19.48,51007.0,17.2303,17.2303,17.1861,17.2038,51007.0
2015-10-20 12:40:00,19.48,19.52,19.46,19.49,47172.0,17.2038,17.2391,17.1861,17.2126,47172.0
2015-10-20 12:50:00,19.49,19.55,19.48,19.53,53224.0,17.2126,17.2656,17.2038,17.248,53224.0
2015-10-20 13:00:00,19.52,19.53,19.49,19.5,58972.0,17.2391,17.248,17.2126,17.2215,58972.0
2015-10-20 13:10:00,19.5,19.54,19.48,19.5,50610.0,17.2215,17.2568,17.2038,17.2215,50610.0
2015-10-20 13:20:00,19.51,19.55,19.5,19.5,114932.0,17.2303,17.2656,17.2215,17.2215,114932.0
2015-10-20 13:30:00,19.5,19.5,19.42,19.43,99371.0,17.2215,17.2215,17.1508,17.1596,99371.0
2015-10-20 13:40:00,19.43,19.48,19.42,19.45,87318.0,17.1596,17.2038,17.1508,17.1773,87318.0
2015-10-20 13:50:00,19.45,19.49,19.43,19.47,44263.0,17.1773,17.2126,17.1596,17.195,44263.0
2015-10-20 14:00:00,19.47,19.49,19.45,19.47,71491.0,17.195,17.2126,17.1773,17.195,71491.0
2015-10-20 14:10:00,19.47,19.5,19.46,19.49,54928.0,17.195,17.2215,17.1861,17.2126,54928.0
2015-10-20 14:20:00,19.49,19.55,19.48,19.54,95976.0,17.2126,17.2656,17.2038,17.2568,95976.0
2015-10-20 14:30:00,19.54,19.55,19.52,19.53,74075.0,17.2568,17.2656,17.2391,17.248,74075.0
2015-10-20 14:40:00,19.54,19.56,19.52,19.55,64418.0,17.2568,17.2745,17.2391,17.2656,64418.0
2015-10-20 14:50:00,19.55,19.58,19.54,19.57,87699.0,17.2656,17.2921,17.2568,17.2833,87699.0
2015-10-20 15:00:00,19.57,19.58,19.51,19.53,95986.0,17.2833,17.2921,17.2303,17.248,95986.0
2015-10-20 15:10:00,19.52,19.57,19.5,19.5,113956.0,17.2391,17.2833,17.2215,17.2215,113956.0
2015-10-20 15:20:00,19.51,19.55,19.51,19.54,152664.0,17.2303,17.2656,17.2303,17.2568,152664.0
2015-10-20 15:30:00,19.54,19.55,19.52,19.53,160374.0,17.2568,17.2656,17.2391,17.248,160374.0
2015-10-20 15:40:00,19.54,19.54,19.48,19.5,206359.0,17.2568,17.2568,17.2038,17.2215,206359.0
2015-10-20 15:50:00,19.49,19.5,19.41,19.41,992590.0,17.2126,17.2215,17.142,17.142,992590.0
2015-10-21 09:30:00,19.53,19.61,19.47,19.47,217809.0,17.248,17.3186,17.195,17.195,217809.0
2015-10-21 09:40:00,19.47,19.52,19.4,19.42,104677.0,17.195,17.2391,17.1331,17.1508,104677.0
2015-10-21 09:50:00,19.43,19.45,19.37,19.39,210804.0,17.1596,17.1773,17.1067,17.1243,210804.0
2015-10-21 10:00:00,19.38,19.38,19.33,19.36,47365.0,17.1155,17.1155,17.0713,17.0978,47365.0
2015-10-21 10:10:00,19.36,19.36,19.31,19.33,71470.0,17.0978,17.0978,17.0537,17.0713,71470.0
2015-10-21 10:20:00,19.32,19.35,19.29,19.34,50861.0,17.0625,17.089,17.036,17.0802,50861.0
2015-10-21 10:30:00,19.34,19.46,19.33,19.44,171348.0,17.0802,17.1861,17.0713,17.1685,171348.0
2015-10-21 10:40:00,19.44,19.53,19.44,19.46,157700.0,17.1685,17.248,17.1685,17.1861,157700.0
2015-10-21 10:50:00,19.46,19.53,19.44,19.48,156173.0,17.1861,17.248,17.1685,17.2038,156173.0
2015-10-21 11:00:00,19.49,19.55,19.48,19.51,96449.0,17.2126,17.2656,17.2038,17.2303,96449.0
2015-10-21 11:10:00,19.52,19.56,19.49,19.54,68449.0,17.2391,17.2745,17.2126,17.2568,68449.0
2015-10-21 11:20:00,19.53,19.56,19.51,19.53,69945.0,17.248,17.2745,17.2303,17.248,69945.0
2015-10-21 11:30:00,19.53,19.56,19.49,19.55,86486.0,17.248,17.2745,17.2126,17.2656,86486.0
2015-10-21 11:40:00,19.55,19.56,19.47,19.47,68112.0,17.2656,17.2745,17.195,17.195,68112.0
2015-10-21 11:50:00,19.48,19.51,19.46,19.5,61037.0,17.2038,17.2303,17.1861,17.2215,61037.0
2015-10-21 12:00:00,19.5,19.5,19.47,19.48,29789.0,17.2215,17.2215,17.195,17.2038,29789.0
2015-10-21 12:10:00,19.47,19.48,19.43,19.43,43006.0,17.195,17.2038,17.1596,17.1596,43006.0
2015-10-21 12:20:00,19.43,19.47,19.43,19.46,45868.0,17.1596,17.195,17.1596,17.1861,45868.0
2015-10-21 12:30:00,19.46,19.48,19.44,19.46,27237.0,17.1861,17.2038,17.1685,17.1861,27237.0
2015-10-21 12:40:00,19.45,19.47,19.43,19.46,43674.0,17.1773,17.195,17.1596,17.1861,43674.0
2015-10-21 12:50:00,19.46,19.47,19.41,19.41,67241.0,17.1861,17.195,17.142,17.142,67241.0
2015-10-21 13:00:00,19.41,19.41,19.36,19.38,52440.0,17.142,17.142,17.0978,17.1155,52440.0
2015-10-21 13:10:00,19.37,19.38,19.28,19.28,49308.0,17.1067,17.1155,17.0272,17.0272,49308.0
2015-10-21 13:20:00,19.28,19.33,19.28,19.28,77361.0,17.0272,17.0713,17.0272,17.0272,77361.0
2015-10-21 13:30:00,19.28,19.29,19.23,19.24,92442.0,17.0272,17.036,16.983,16.9918,92442.0
2015-10-21 13:40:00,19.25,19.28,19.24,19.26,60091.0,17.0007,17.0272,16.9918,17.0095,60091.0
2015-10-21 13:50:00,19.27,19.31,19.25,19.27,58687.0,17.0183,17.0537,17.0007,17.0183,58687.0
2015-10-21 14:00:00,19.26,19.32,19.25,19.32,54657.0,17.0095,17.0625,17.0007,17.0625,54657.0
2015-10-21 14:10:00,19.31,19.37,19.28,19.37,67487.0,17.0537,17.1067,17.0272,17.1067,67487.0
2015-10-21 14:20:00,19.37,19.4,19.34,19.39,62437.0,17.1067,17.1331,17.0802,17.1243,62437.0
2015-10-21 14:30:00,19.39,19.49,19.39,19.47,91546.0,17.1243,17.2126,17.1243,17.195,91546.0
2015-10-21 14:40:00,19.47,19.5,19.43,19.46,63654.0,17.195,17.2215,17.1596,17.1861,63654.0
2015-10-21 14:50:00,19.46,19.5,19.46,19.5,238539.0,17.1861,17.2215,17.1861,17.2215,238539.0
2015-10-21 15:00:00,19.5,19.53,19.47,19.53,223011.0,17.2215,17.248,17.195,17.248,223011.0
2015-10-21 15:10:00,19.52,19.53,19.44,19.46,148393.0,17.2391,17.248,17.1685,17.1861,148393.0
2015-10-21 15:20:00,19.46,19.52,19.45,19.48,172008.0,17.1861,17.2391,17.1773,17.2038,172008.0
2015-10-21 15:30:00,19.48,19.49,19.44,19.48,153125.0,17.2038,17.2126,17.1685,17.2038,153125.0
2015-10-21 15:40:00,19.47,19.48,19.39,19.4,208035.0,17.195,17.2038,17.1243,17.1331,208035.0
2015-10-21 15:50:00,19.4,19.45,19.37,19.45,552194.0,17.1331,17.1773,17.1067,17.1773,552194.0
2015-10-22 09:30:00,18.51,18.75,18.27,18.29,775483.0,16.3471,16.5591,16.1352,16.1529,775483.0
2015-10-22 09:40:00,18.28,18.37,18.07,18.35,991046.0,16.144,16.2235,15.9586,16.2058,991046.0
2015-10-22 09:50:00,18.35,18.68,18.35,18.44,956342.0,16.2058,16.4973,16.2058,16.2853,956342.0
2015-10-22 10:00:00,18.44,18.57,18.34,18.35,927540.0,16.2853,16.4001,16.197,16.2058,927540.0
2015-10-22 10:10:00,18.35,18.35,18.14,18.22,550649.0,16.2058,16.2058,16.0204,16.091,550649.0
2015-10-22 10:20:00,18.22,18.22,18.07,18.11,496609.0,16.091,16.091,15.9586,15.9939,496609.0
2015-10-22 10:30:00,18.1,18.27,18.1,18.16,394841.0,15.9851,16.1352,15.9851,16.038,394841.0
2015-10-22 10:40:00,18.16,18.16,18.08,18.09,335273.0,16.038,16.038,15.9674,15.9762,335273.0
2015-10-22 10:50:00,18.09,18.21,18.03,18.16,349403.0,15.9762,16.0822,15.9232,16.038,349403.0
2015-10-22 11:00:00,18.17,18.24,18.13,18.17,360043.0,16.0469,16.1087,16.0115,16.0469,360043.0
2015-10-22 11:10:00,18.17,18.17,18.04,18.05,362322.0,16.0469,16.0469,15.9321,15.9409,362322.0
2015-10-22 11:20:00,18.05,18.17,18.04,18.16,319046.0,15.9409,16.0469,15.9321,16.038,319046.0
2015-10-22 11:30:00,18.17,18.23,18.05,18.11,374931.0,16.0469,16.0999,15.9409,15.9939,374931.0
2015-10-22 11:40:00,18.12,18.17,18.1,18.16,256254.0,16.0027,16.0469,15.9851,16.038,256254.0
2015-10-22 11:50:00,18.16,18.19,18.13,18.16,403710.0,16.038,16.0645,16.0115,16.038,403710.0
2015-10-22 12:00:00,18.16,18.22,18.15,18.16,281151.0,16.038,16.091,16.0292,16.038,281151.0
2015-10-22 12:10:00,18.15,18.19,18.14,18.18,185349.0,16.0292,16.0645,16.0204,16.0557,185349.0
2015-10-22 12:20:00,18.18,18.36,18.17,18.32,725777.0,16.0557,16.2147,16.0469,16.1793,725777.0
2015-10-22 12:30:00,18.32,18.34,18.26,18.33,254529.0,16.1793,16.197,16.1264,16.1882,254529.0
2015-10-22 12:40:00,18.33,18.44,18.32,18.35,382155.0,16.1882,16.2853,16.1793,16.2058,382155.0
2015-10-22 12:50:00,18.34,18.36,18.23,18.25,332627.0,16.197,16.2147,16.0999,16.1175,332627.0
2015-10-22 13:00:00,18.25,18.25,18.1,18.11,249032.0,16.1175,16.1175,15.9851,15.9939,249032.0
2015-10-22 13:10:00,18.1,18.13,18.02,18.02,183711.0,15.9851,16.0115,15.9144,15.9144,183711.0
2015-10-22 13:20:00,18.02,18.06,17.81,17.82,647552.0,15.9144,15.9497,15.7289,15.7378,647552.0
2015-10-22 13:30:00,17.82,17.85,17.72,17.8,549209.0,15.7378,15.7643,15.6495,15.7201,549209.0
2015-10-22 13:40:00,17.8,17.81,17.63,17.71,730860.0,15.7201,15.7289,15.57,15.6406,730860.0
2015-10-22 13:50:00,17.7,17.72,17.61,17.66,746094.0,15.6318,15.6495,15.5523,15.5965,746094.0
2015-10-22 14:00:00,17.66,17.71,17.52,17.63,708293.0,15.5965,15.6406,15.4728,15.57,708293.0
2015-10-22 14:10:00,17.63,17.81,17.63,17.71,450916.0,15.57,15.7289,15.57,15.6406,450916.0
2015-10-22 14:20:00,17.71,18.03,17.68,17.98,702888.0,15.6406,15.9232,15.6141,15.8791,702888.0
2015-10-22 14:30:00,17.98,18.01,17.88,17.96,340067.0,15.8791,15.9056,15.7908,15.8614,340067.0
2015-10-22 14:40:00,17.96,18.0,17.91,17.98,408411.0,15.8614,15.8967,15.8173,15.8791,408411.0
2015-10-22 14:50:00,17.98,18.01,17.9,17.95,454308.0,15.8791,15.9056,15.8084,15.8526,454308.0
2015-10-22 15:00:00,17.95,18.01,17.92,17.99,443547.0,15.8526,15.9056,15.8261,15.8879,443547.0
2015-10-22 15:10:00,18.0,18.08,17.99,18.05,650566.0,15.8967,15.9674,15.8879,15.9409,650566.0
2015-10-22 15:20:00,18.05,18.1,18.04,18.1,584051.0,15.9409,15.9851,15.9321,15.9851,584051.0
2015-10-22 15:30:00,18.1,18.16,18.01,18.02,730027.0,15.9851,16.038,15.9056,15.9144,730027.0
2015-10-22 15:40:00,18.02,18.14,18.01,18.12,1200280.0,15.9144,16.0204,15.9056,16.0027,1200280.0
2015-10-22 15:50:00,18.12,18.18,18.1,18.16,1813755.0,16.0027,16.0557,15.9851,16.038,1813755.0
2015-10-23 09:30:00,18.2,18.32,17.78,17.8,569088.0,16.0734,16.1793,15.7024,15.7201,569088.0
2015-10-23 09:40:00,17.8,17.95,17.78,17.95,280400.0,15.7201,15.8526,15.7024,15.8526,280400.0
2015-10-23 09:50:00,17.95,18.04,17.94,18.02,288705.0,15.8526,15.9321,15.8437,15.9144,288705.0
2015-10-23 10:00:00,18.03,18.08,17.97,18.06,518194.0,15.9232,15.9674,15.8702,15.9497,518194.0
2015-10-23 10:10:00,18.06,18.09,18.02,18.06,350288.0,15.9497,15.9762,15.9144,15.9497,350288.0
2015-10-23 10:20:00,18.07,18.07,17.91,17.92,561420.0,15.9586,15.9586,15.8173,15.8261,561420.0
2015-10-23 10:30:00,17.93,17.96,17.88,17.93,450148.0,15.8349,15.8614,15.7908,15.8349,450148.0
2015-10-23 10:40:00,17.93,17.98,17.75,17.76,324228.0,15.8349,15.8791,15.6759,15.6848,324228.0
2015-10-23 10:50:00,17.76,17.77,17.6,17.67,430730.0,15.6848,15.6936,15.5435,15.6053,430730.0
2015-10-23 11:00:00,17.66,17.71,17.61,17.67,314725.0,15.5965,15.6406,15.5523,15.6053,314725.0
2015-10-23 11:10:00,17.66,17.68,17.63,17.67,288850.0,15.5965,15.6141,15.57,15.6053,288850.0
2015-10-23 11:20:00,17.67,17.7,17.64,17.69,215087.0,15.6053,15.6318,15.5788,15.623,215087.0
2015-10-23 11:30:00,17.69,17.71,17.63,17.64,380232.0,15.623,15.6406,15.57,15.5788,380232.0
2015-10-23 11:40:00,17.65,17.84,17.64,17.82,288302.0,15.5876,15.7554,15.5788,15.7378,288302.0
2015-10-23 11:50:00,17.82,17.97,17.8,17.96,482736.0,15.7378,15.8702,15.7201,15.8614,482736.0
2015-10-23 12:00:00,17.96,17.98,17.89,17.97,295727.0,15.8614,15.8791,15.7996,15.8702,295727.0
2015-10-23 12:10:00,17.97,18.04,17.96,18.0,246254.0,15.8702,15.9321,15.8614,15.8967,246254.0
2015-10-23 12:20:00,17.99,18.0,17.85,17.89,248955.0,15.8879,15.8967,15.7643,15.7996,248955.0
2015-10-23 12:30:00,17.9,17.94,17.89,17.92,161367.0,15.8084,15.8437,15.7996,15.8261,161367.0
2015-10-23 12:40:00,17.92,17.95,17.91,17.93,204118.0,15.8261,15.8526,15.8173,15.8349,204118.0
2015-10-23 12:50:00,17.93,17.95,17.81,17.94,399660.0,15.8349,15.8526,15.7289,15.8437,399660.0
2015-10-23 13:00:00,17.95,17.99,17.91,17.96,633995.0,15.8526,15.8879,15.8173,15.8614,633995.0
2015-10-23 13:10:00,17.97,18.09,17.95,18.09,280478.0,15.8702,15.9762,15.8526,15.9762,280478.0
2015-10-23 13:20:00,18.09,18.1,18.04,18.09,206107.0,15.9762,15.9851,15.9321,15.9762,206107.0
2015-10-23 13:30:00,18.08,18.12,18.06,18.08,182704.0,15.9674,16.0027,15.9497,15.9674,182704.0
2015-10-23 13:40:00,18.08,18.15,18.06,18.14,179508.0,15.9674,16.0292,15.9497,16.0204,179508.0
2015-10-23 13:50:00,18.15,18.15,18.1,18.11,136425.0,16.0292,16.0292,15.9851,15.9939,136425.0
2015-10-23 14:00:00,18.11,18.18,18.08,18.17,242908.0,15.9939,16.0557,15.9674,16.0469,242908.0
2015-10-23 14:10:00,18.17,18.18,18.08,18.12,108987.0,16.0469,16.0557,15.9674,16.0027,108987.0
2015-10-23 14:20:00,18.12,18.13,18.07,18.07,109172.0,16.0027,16.0115,15.9586,15.9586,109172.0
2015-10-23 14:30:00,18.07,18.14,18.06,18.14,98547.0,15.9586,16.0204,15.9497,16.0204,98547.0
2015-10-23 14:40:00,18.15,18.28,18.15,18.28,185079.0,16.0292,16.144,16.0292,16.144,185079.0
2015-10-23 14:50:00,18.29,18.31,18.25,18.3,226031.0,16.1529,16.1705,16.1175,16.1617,226031.0
2015-10-23 15:00:00,18.3,18.43,18.24,18.3,667165.0,16.1617,16.2765,16.1087,16.1617,667165.0
2015-10-23 15:10:00,18.3,18.37,18.29,18.3,463690.0,16.1617,16.2235,16.1529,16.1617,463690.0
2015-10-23 15:20:00,18.3,18.39,18.29,18.33,492857.0,16.1617,16.2412,16.1529,16.1882,492857.0
2015-10-23 15:30:00,18.33,18.38,18.29,18.36,495955.0,16.1882,16.2323,16.1529,16.2147,495955.0
2015-10-23 15:40:00,18.36,18.39,18.29,18.34,531775.0,16.2147,16.2412,16.1529,16.197,531775.0
2015-10-23 15:50:00,18.34,18.34,18.3,18.33,832294.0,16.197,16.197,16.1617,16.1882,832294.0
2015-10-26 09:30:00,18.34,18.58,18.33,18.51,164874.0,16.197,16.409,16.1882,16.3471,164874.0
2015-10-26 09:40:00,18.51,18.53,18.45,18.46,69093.0,16.3471,16.3648,16.2942,16.303,69093.0
2015-10-26 09:50:00,18.46,18.53,18.41,18.53,176555.0,16.303,16.3648,16.2588,16.3648,176555.0
2015-10-26 10:00:00,18.53,18.53,17.99,18.03,655622.0,16.3648,16.3648,15.8879,15.9232,655622.0
2015-10-26 10:10:00,18.04,18.09,17.99,18.06,405420.0,15.9321,15.9762,15.8879,15.9497,405420.0
2015-10-26 10:20:00,18.07,18.11,18.02,18.09,312300.0,15.9586,15.9939,15.9144,15.9762,312300.0
2015-10-26 10:30:00,18.09,18.11,18.0,18.03,154058.0,15.9762,15.9939,15.8967,15.9232,154058.0
2015-10-26 10:40:00,18.03,18.15,18.02,18.09,203002.0,15.9232,16.0292,15.9144,15.9762,203002.0
2015-10-26 10:50:00,18.09,18.13,18.05,18.13,134369.0,15.9762,16.0115,15.9409,16.0115,134369.0
2015-10-26 11:00:00,18.13,18.14,18.03,18.03,113171.0,16.0115,16.0204,15.9232,15.9232,113171.0
2015-10-26 11:10:00,18.03,18.07,18.0,18.05,108544.0,15.9232,15.9586,15.8967,15.9409,108544.0
2015-10-26 11:20:00,18.05,18.1,18.05,18.1,110179.0,15.9409,15.9851,15.9409,15.9851,110179.0
2015-10-26 11:30:00,18.1,18.14,18.07,18.09,205811.0,15.9851,16.0204,15.9586,15.9762,205811.0
2015-10-26 11:40:00,18.09,18.14,18.08,18.1,83118.0,15.9762,16.0204,15.9674,15.9851,83118.0
2015-10-26 11:50:00,18.1,18.13,18.07,18.08,63790.0,15.9851,16.0115,15.9586,15.9674,63790.0
2015-10-26 12:00:00,18.09,18.1,18.0,18.02,72167.0,15.9762,15.9851,15.8967,15.9144,72167.0
2015-10-26 12:10:00,18.02,18.04,18.01,18.04,24739.0,15.9144,15.9321,15.9056,15.9321,24739.0
2015-10-26 12:20:00,18.04,18.12,18.03,18.12,69691.0,15.9321,16.0027,15.9232,16.0027,69691.0
2015-10-26 12:30:00,18.12,18.13,18.07,18.09,118897.0,16.0027,16.0115,15.9586,15.9762,118897.0
2015-10-26 12:40:00,18.09,18.15,18.08,18.15,89315.0,15.9762,16.0292,15.9674,16.0292,89315.0
2015-10-26 12:50:00,18.15,18.15,18.1,18.15,139641.0,16.0292,16.0292,15.9851,16.0292,139641.0
2015-10-26 13:00:00,18.14,18.16,18.12,18.16,82960.0,16.0204,16.038,16.0027,16.038,82960.0
2015-10-26 13:10:00,18.16,18.18,18.15,18.17,65913.0,16.038,16.0557,16.0292,16.0469,65913.0
2015-10-26 13:20:00,18.16,18.2,18.15,18.2,65857.0,16.038,16.0734,16.0292,16.0734,65857.0
2015-10-26 13:30:00,18.19,18.23,18.19,18.2,99129.0,16.0645,16.0999,16.0645,16.0734,99129.0
2015-10-26 13:40:00,18.2,18.23,18.19,18.21,241486.0,16.0734,16.0999,16.0645,16.0822,241486.0
2015-10-26 13:50:00,18.21,18.22,18.18,18.18,216945.0,16.0822,16.091,16.0557,16.0557,216945.0
2015-10-26 14:00:00,18.19,18.24,18.18,18.23,102360.0,16.0645,16.1087,16.0557,16.0999,102360.0
2015-10-26 14:10:00,18.22,18.23,18.17,18.18,117362.0,16.091,16.0999,16.0469,16.0557,117362.0
2015-10-26 14:20:00,18.17,18.19,18.15,18.16,86942.0,16.0469,16.0645,16.0292,16.038,86942.0
2015-10-26 14:30:00,18.17,18.19,18.16,18.17,84685.0,16.0469,16.0645,16.038,16.0469,84685.0
2015-10-26 14:40:00,18.17,18.23,18.17,18.2,109139.0,16.0469,16.0999,16.0469,16.0734,109139.0
2015-10-26 14:50:00,18.2,18.21,18.18,18.21,96575.0,16.0734,16.0822,16.0557,16.0822,96575.0
2015-10-26 15:00:00,18.21,18.25,18.2,18.25,65204.0,16.0822,16.1175,16.0734,16.1175,65204.0
2015-10-26 15:10:00,18.25,18.27,18.24,18.25,167859.0,16.1175,16.1352,16.1087,16.1175,167859.0
2015-10-26 15:20:00,18.25,18.28,18.22,18.28,269444.0,16.1175,16.144,16.091,16.144,269444.0
2015-10-26 15:30:00,18.28,18.28,18.21,18.25,664433.0,16.144,16.144,16.0822,16.1175,664433.0
2015-10-26 15:40:00,18.25,18.28,18.23,18.25,531007.0,16.1175,16.144,16.0999,16.1175,531007.0
2015-10-26 15:50:00,18.24,18.24,18.17,18.17,1649703.0,16.1087,16.1087,16.0469,16.0469,1649703.0
2015-10-27 09:30:00,18.09,18.15,17.95,18.06,146718.0,15.9762,16.0292,15.8526,15.9497,146718.0
2015-10-27 09:40:00,18.07,18.13,18.02,18.07,137809.0,15.9586,16.0115,15.9144,15.9586,137809.0
2015-10-27 09:50:00,18.07,18.1,18.0,18.0,312586.0,15.9586,15.9851,15.8967,15.8967,312586.0
2015-10-27 10:00:00,18.0,18.03,17.96,18.03,113245.0,15.8967,15.9232,15.8614,15.9232,113245.0
2015-10-27 10:10:00,18.02,18.05,17.9,17.93,168818.0,15.9144,15.9409,15.8084,15.8349,168818.0
2015-10-27 10:20:00,17.93,17.99,17.9,17.98,69916.0,15.8349,15.8879,15.8084,15.8791,69916.0
2015-10-27 10:30:00,17.98,17.99,17.92,17.94,97869.0,15.8791,15.8879,15.8261,15.8437,97869.0
2015-10-27 10:40:00,17.93,18.0,17.92,17.99,57781.0,15.8349,15.8967,15.8261,15.8879,57781.0
2015-10-27 10:50:00,18.0,18.06,17.99,18.04,131464.0,15.8967,15.9497,15.8879,15.9321,131464.0
2015-10-27 11:00:00,18.03,18.15,18.03,18.07,259212.0,15.9232,16.0292,15.9232,15.9586,259212.0
2015-10-27 11:10:00,18.08,18.1,18.05,18.08,99707.0,15.9674,15.9851,15.9409,15.9674,99707.0
2015-10-27 11:20:00,18.08,18.11,18.06,18.09,162812.0,15.9674,15.9939,15.9497,15.9762,162812.0
2015-10-27 11:30:00,18.09,18.15,18.08,18.1,216749.0,15.9762,16.0292,15.9674,15.9851,216749.0
2015-10-27 11:40:00,18.1,18.11,18.05,18.05,121867.0,15.9851,15.9939,15.9409,15.9409,121867.0
2015-10-27 11:50:00,18.06,18.07,18.0,18.02,110356.0,15.9497,15.9586,15.8967,15.9144,110356.0
2015-10-27 12:00:00,18.02,18.05,17.99,18.02,95065.0,15.9144,15.9409,15.8879,15.9144,95065.0
2015-10-27 12:10:00,18.01,18.03,18.0,18.02,91244.0,15.9056,15.9232,15.8967,15.9144,91244.0
2015-10-27 12:20:00,18.02,18.05,18.01,18.02,65712.0,15.9144,15.9409,15.9056,15.9144,65712.0
2015-10-27 12:30:00,18.0,18.05,17.99,18.01,215293.0,15.8967,15.9409,15.8879,15.9056,215293.0
2015-10-27 12:40:00,18.01,18.1,17.99,18.07,322374.0,15.9056,15.9851,15.8879,15.9586,322374.0
2015-10-27 12:50:00,18.07,18.08,18.02,18.03,120746.0,15.9586,15.9674,15.9144,15.9232,120746.0
2015-10-27 13:00:00,18.02,18.03,17.94,17.96,136921.0,15.9144,15.9232,15.8437,15.8614,136921.0
2015-10-27 13:10:00,17.96,18.0,17.95,17.96,156164.0,15.8614,15.8967,15.8526,15.8614,156164.0
2015-10-27 13:20:00,17.96,17.97,17.9,17.94,138710.0,15.8614,15.8702,15.8084,15.8437,138710.0
2015-10-27 13:30:00,17.94,17.94,17.9,17.92,171638.0,15.8437,15.8437,15.8084,15.8261,171638.0
2015-10-27 13:40:00,17.93,17.94,17.88,17.9,76792.0,15.8349,15.8437,15.7908,15.8084,76792.0
2015-10-27 13:50:00,17.9,17.92,17.87,17.88,84310.0,15.8084,15.8261,15.7819,15.7908,84310.0
2015-10-27 14:00:00,17.88,17.94,17.87,17.94,149386.0,15.7908,15.8437,15.7819,15.8437,149386.0
2015-10-27 14:10:00,17.93,17.96,17.91,17.91,212143.0,15.8349,15.8614,15.8173,15.8173,212143.0
2015-10-27 14:20:00,17.91,17.97,17.88,17.96,154137.0,15.8173,15.8702,15.7908,15.8614,154137.0
2015-10-27 14:30:00,17.96,18.01,17.95,17.99,205088.0,15.8614,15.9056,15.8526,15.8879,205088.0
2015-10-27 14:40:00,18.0,18.0,17.96,17.96,148109.0,15.8967,15.8967,15.8614,15.8614,148109.0
2015-10-27 14:50:00,17.96,17.98,17.92,17.97,169160.0,15.8614,15.8791,15.8261,15.8702,169160.0
2015-10-27 15:00:00,17.97,18.01,17.97,18.01,118021.0,15.8702,15.9056,15.8702,15.9056,118021.0
2015-10-27 15:10:00,18.01,18.03,17.98,17.98,186239.0,15.9056,15.9232,15.8791,15.8791,186239.0
2015-10-27 15:20:00,17.98,18.07,17.98,18.05,493140.0,15.8791,15.9586,15.8791,15.9409,493140.0
2015-10-27 15:30:00,18.05,18.05,17.99,18.04,242030.0,15.9409,15.9409,15.8879,15.9321,242030.0
2015-10-27 15:40:00,18.04,18.07,18.03,18.07,397748.0,15.9321,15.9586,15.9232,15.9586,397748.0
2015-10-27 15:50:00,18.06,18.07,18.02,18.06,784766.0,15.9497,15.9586,15.9144,15.9497,784766.0
2015-10-28 09:30:00,18.09,18.13,17.98,17.98,80210.0,15.9762,16.0115,15.8791,15.8791,80210.0
2015-10-28 09:40:00,17.98,18.02,17.96,17.98,86931.0,15.8791,15.9144,15.8614,15.8791,86931.0
2015-10-28 09:50:00,17.98,18.09,17.98,18.08,77131.0,15.8791,15.9762,15.8791,15.9674,77131.0
2015-10-28 10:00:00,18.08,18.18,18.08,18.15,164967.0,15.9674,16.0557,15.9674,16.0292,164967.0
2015-10-28 10:10:00,18.15,18.21,18.13,18.19,111643.0,16.0292,16.0822,16.0115,16.0645,111643.0
2015-10-28 10:20:00,18.19,18.3,18.19,18.28,128074.0,16.0645,16.1617,16.0645,16.144,128074.0
2015-10-28 10:30:00,18.28,18.37,18.27,18.37,125153.0,16.144,16.2235,16.1352,16.2235,125153.0
2015-10-28 10:40:00,18.36,18.43,18.36,18.41,100061.0,16.2147,16.2765,16.2147,16.2588,100061.0
2015-10-28 10:50:00,18.4,18.46,18.4,18.44,64143.0,16.25,16.303,16.25,16.2853,64143.0
2015-10-28 11:00:00,18.45,18.46,18.4,18.41,83273.0,16.2942,16.303,16.25,16.2588,83273.0
2015-10-28 11:10:00,18.41,18.46,18.33,18.35,75755.0,16.2588,16.303,16.1882,16.2058,75755.0
2015-10-28 11:20:00,18.34,18.35,18.26,18.31,139640.0,16.197,16.2058,16.1264,16.1705,139640.0
2015-10-28 11:30:00,18.31,18.38,18.3,18.35,79058.0,16.1705,16.2323,16.1617,16.2058,79058.0
2015-10-28 11:40:00,18.35,18.4,18.33,18.38,78893.0,16.2058,16.25,16.1882,16.2323,78893.0
2015-10-28 11:50:00,18.39,18.46,18.38,18.44,67384.0,16.2412,16.303,16.2323,16.2853,67384.0
2015-10-28 12:00:00,18.43,18.47,18.41,18.45,46518.0,16.2765,16.3118,16.2588,16.2942,46518.0
2015-10-28 12:10:00,18.45,18.52,18.44,18.5,212489.0,16.2942,16.356,16.2853,16.3383,212489.0
2015-10-28 12:20:00,18.51,18.51,18.43,18.46,49681.0,16.3471,16.3471,16.2765,16.303,49681.0
2015-10-28 12:30:00,18.46,18.48,18.42,18.42,39409.0,16.303,16.3206,16.2677,16.2677,39409.0
2015-10-28 12:40:00,18.42,18.44,18.38,18.44,72603.0,16.2677,16.2853,16.2323,16.2853,72603.0
2015-10-28 12:50:00,18.44,18.46,18.41,18.41,50840.0,16.2853,16.303,16.2588,16.2588,50840.0
2015-10-28 13:00:00,18.42,18.43,18.37,18.39,194409.0,16.2677,16.2765,16.2235,16.2412,194409.0
2015-10-28 13:10:00,18.38,18.42,18.36,18.41,167433.0,16.2323,16.2677,16.2147,16.2588,167433.0
2015-10-28 13:20:00,18.41,18.42,18.38,18.38,83556.0,16.2588,16.2677,16.2323,16.2323,83556.0
2015-10-28 13:30:00,18.38,18.4,18.33,18.4,72573.0,16.2323,16.25,16.1882,16.25,72573.0
2015-10-28 13:40:00,18.39,18.46,18.39,18.43,92555.0,16.2412,16.303,16.2412,16.2765,92555.0
2015-10-28 13:50:00,18.44,18.51,18.39,18.49,136546.0,16.2853,16.3471,16.2412,16.3295,136546.0
2015-10-28 14:00:00,18.47,18.48,18.12,18.14,376297.0,16.3118,16.3206,16.0027,16.0204,376297.0
2015-10-28 14:10:00,18.14,18.14,18.04,18.08,309622.0,16.0204,16.0204,15.9321,15.9674,309622.0
2015-10-28 14:20:00,18.07,18.21,18.07,18.16,145255.0,15.9586,16.0822,15.9586,16.038,145255.0
2015-10-28 14:30:00,18.16,18.25,18.14,18.25,188661.0,16.038,16.1175,16.0204,16.1175,188661.0
2015-10-28 14:40:00,18.25,18.31,18.19,18.23,141523.0,16.1175,16.1705,16.0645,16.0999,141523.0
2015-10-28 14:50:00,18.24,18.31,18.23,18.28,95638.0,16.1087,16.1705,16.0999,16.144,95638.0
2015-10-28 15:00:00,18.28,18.37,18.27,18.34,132053.0,16.144,16.2235,16.1352,16.197,132053.0
2015-10-28 15:10:00,18.34,18.34,18.27,18.28,122740.0,16.197,16.197,16.1352,16.144,122740.0
2015-10-28 15:20:00,18.28,18.33,18.27,18.31,181734.0,16.144,16.1882,16.1352,16.1705,181734.0
2015-10-28 15:30:00,18.32,18.38,18.31,18.37,130955.0,16.1793,16.2323,16.1705,16.2235,130955.0
2015-10-28 15:40:00,18.37,18.44,18.36,18.42,200741.0,16.2235,16.2853,16.2147,16.2677,200741.0
2015-10-28 15:50:00,18.41,18.44,18.4,18.43,267954.0,16.2588,16.2853,16.25,16.2765,267954.0
2015-10-29 09:30:00,18.26,18.31,18.1,18.23,93104.0,16.1264,16.1705,15.9851,16.0999,93104.0
2015-10-29 09:40:00,18.22,18.23,18.15,18.19,69467.0,16.091,16.0999,16.0292,16.0645,69467.0
2015-10-29 09:50:00,18.19,18.2,18.11,18.13,35489.0,16.0645,16.0734,15.9939,16.0115,35489.0
2015-10-29 10:00:00,18.13,18.15,18.02,18.1,96805.0,16.0115,16.0292,15.9144,15.9851,96805.0
2015-10-29 10:10:00,18.09,18.13,18.0,18.01,72234.0,15.9762,16.0115,15.8967,15.9056,72234.0
2015-10-29 10:20:00,18.02,18.04,17.92,17.93,91161.0,15.9144,15.9321,15.8261,15.8349,91161.0
2015-10-29 10:30:00,17.93,17.96,17.85,17.86,101308.0,15.8349,15.8614,15.7643,15.7731,101308.0
2015-10-29 10:40:00,17.85,17.89,17.81,17.82,86629.0,15.7643,15.7996,15.7289,15.7378,86629.0
2015-10-29 10:50:00,17.83,17.87,17.79,17.82,78913.0,15.7466,15.7819,15.7113,15.7378,78913.0
2015-10-29 11:00:00,17.82,17.84,17.77,17.84,82293.0,15.7378,15.7554,15.6936,15.7554,82293.0
2015-10-29 11:10:00,17.84,17.86,17.81,17.86,110137.0,15.7554,15.7731,15.7289,15.7731,110137.0
2015-10-29 11:20:00,17.85,17.88,17.83,17.87,73106.0,15.7643,15.7908,15.7466,15.7819,73106.0
2015-10-29 11:30:00,17.87,17.91,17.87,17.91,191330.0,15.7819,15.8173,15.7819,15.8173,191330.0
2015-10-29 11:40:00,17.9,17.92,17.87,17.91,72079.0,15.8084,15.8261,15.7819,15.8173,72079.0
2015-10-29 11:50:00,17.9,17.92,17.88,17.91,55414.0,15.8084,15.8261,15.7908,15.8173,55414.0
2015-10-29 12:00:00,17.9,17.9,17.83,17.86,59083.0,15.8084,15.8084,15.7466,15.7731,59083.0
2015-10-29 12:10:00,17.86,17.87,17.83,17.83,100320.0,15.7731,15.7819,15.7466,15.7466,100320.0
2015-10-29 12:20:00,17.83,17.88,17.81,17.87,103487.0,15.7466,15.7908,15.7289,15.7819,103487.0
2015-10-29 12:30:00,17.87,17.93,17.86,17.9,155212.0,15.7819,15.8349,15.7731,15.8084,155212.0
2015-10-29 12:40:00,17.89,17.92,17.88,17.89,49957.0,15.7996,15.8261,15.7908,15.7996,49957.0
2015-10-29 12:50:00,17.89,17.9,17.86,17.9,23744.0,15.7996,15.8084,15.7731,15.8084,23744.0
2015-10-29 13:00:00,17.89,17.96,17.89,17.96,81814.0,15.7996,15.8614,15.7996,15.8614,81814.0
2015-10-29 13:10:00,17.95,17.99,17.94,17.96,95677.0,15.8526,15.8879,15.8437,15.8614,95677.0
2015-10-29 13:20:00,17.95,17.96,17.91,17.94,61042.0,15.8526,15.8614,15.8173,15.8437,61042.0
2015-10-29 13:30:00,17.95,17.98,17.91,17.93,123764.0,15.8526,15.8791,15.8173,15.8349,123764.0
2015-10-29 13:40:00,17.93,17.93,17.87,17.89,51603.0,15.8349,15.8349,15.7819,15.7996,51603.0
2015-10-29 13:50:00,17.89,17.93,17.88,17.92,146970.0,15.7996,15.8349,15.7908,15.8261,146970.0
2015-10-29 14:00:00,17.93,17.95,17.9,17.91,90254.0,15.8349,15.8526,15.8084,15.8173,90254.0
2015-10-29 14:10:00,17.91,17.94,17.89,17.93,60451.0,15.8173,15.8437,15.7996,15.8349,60451.0
2015-10-29 14:20:00,17.94,17.95,17.93,17.94,52000.0,15.8437,15.8526,15.8349,15.8437,52000.0
2015-10-29 14:30:00,17.93,17.94,17.91,17.94,79770.0,15.8349,15.8437,15.8173,15.8437,79770.0
2015-10-29 14:40:00,17.94,17.96,17.93,17.93,130833.0,15.8437,15.8614,15.8349,15.8349,130833.0
2015-10-29 14:50:00,17.93,18.01,17.93,18.0,178308.0,15.8349,15.9056,15.8349,15.8967,178308.0
2015-10-29 15:00:00,18.0,18.01,17.92,17.95,167046.0,15.8967,15.9056,15.8261,15.8526,167046.0
2015-10-29 15:10:00,17.95,17.97,17.92,17.96,117673.0,15.8526,15.8702,15.8261,15.8614,117673.0
2015-10-29 15:20:00,17.96,17.97,17.9,17.9,93174.0,15.8614,15.8702,15.8084,15.8084,93174.0
2015-10-29 15:30:00,17.9,17.99,17.9,17.96,188095.0,15.8084,15.8879,15.8084,15.8614,188095.0
2015-10-29 15:40:00,17.95,18.01,17.95,17.95,240173.0,15.8526,15.9056,15.8526,15.8526,240173.0
2015-10-29 15:50:00,17.95,17.99,17.94,17.96,642195.0,15.8526,15.8879,15.8437,15.8614,642195.0
2015-10-30 09:30:00,17.92,18.03,17.86,17.88,86307.0,15.8261,15.9232,15.7731,15.7908,86307.0
2015-10-30 09:40:00,17.88,17.97,17.84,17.91,52160.0,15.7908,15.8702,15.7554,15.8173,52160.0
2015-10-30 09:50:00,17.91,17.99,17.9,17.93,107656.0,15.8173,15.8879,15.8084,15.8349,107656.0
2015-10-30 10:00:00,17.94,18.0,17.9,17.97,154022.0,15.8437,15.8967,15.8084,15.8702,154022.0
2015-10-30 10:10:00,17.98,18.04,17.92,18.04,56991.0,15.8791,15.9321,15.8261,15.9321,56991.0
2015-10-30 10:20:00,18.04,18.08,18.02,18.06,93220.0,15.9321,15.9674,15.9144,15.9497,93220.0
2015-10-30 10:30:00,18.05,18.2,18.05,18.19,194702.0,15.9409,16.0734,15.9409,16.0645,194702.0
2015-10-30 10:40:00,18.19,18.28,18.16,18.16,296078.0,16.0645,16.144,16.038,16.038,296078.0
2015-10-30 10:50:00,18.16,18.19,18.12,18.18,148117.0,16.038,16.0645,16.0027,16.0557,148117.0
2015-10-30 11:00:00,18.19,18.2,18.16,18.19,117383.0,16.0645,16.0734,16.038,16.0645,117383.0
2015-10-30 11:10:00,18.19,18.23,18.18,18.23,197860.0,16.0645,16.0999,16.0557,16.0999,197860.0
2015-10-30 11:20:00,18.22,18.23,18.17,18.19,142374.0,16.091,16.0999,16.0469,16.0645,142374.0
2015-10-30 11:30:00,18.19,18.2,18.17,18.18,85352.0,16.0645,16.0734,16.0469,16.0557,85352.0
2015-10-30 11:40:00,18.18,18.21,18.18,18.2,95312.0,16.0557,16.0822,16.0557,16.0734,95312.0
2015-10-30 11:50:00,18.21,18.27,18.2,18.24,106557.0,16.0822,16.1352,16.0734,16.1087,106557.0
2015-10-30 12:00:00,18.24,18.27,18.23,18.24,76254.0,16.1087,16.1352,16.0999,16.1087,76254.0
2015-10-30 12:10:00,18.25,18.27,18.23,18.26,76201.0,16.1175,16.1352,16.0999,16.1264,76201.0
2015-10-30 12:20:00,18.26,18.27,18.23,18.25,89789.0,16.1264,16.1352,16.0999,16.1175,89789.0
2015-10-30 12:30:00,18.25,18.27,18.23,18.24,62841.0,16.1175,16.1352,16.0999,16.1087,62841.0
2015-10-30 12:40:00,18.25,18.27,18.24,18.24,179708.0,16.1175,16.1352,16.1087,16.1087,179708.0
2015-10-30 12:50:00,18.24,18.29,18.23,18.29,142787.0,16.1087,16.1529,16.0999,16.1529,142787.0
2015-10-30 13:00:00,18.28,18.35,18.28,18.32,102194.0,16.144,16.2058,16.144,16.1793,102194.0
2015-10-30 13:10:00,18.32,18.33,18.29,18.32,127554.0,16.1793,16.1882,16.1529,16.1793,127554.0
2015-10-30 13:20:00,18.32,18.37,18.31,18.37,79994.0,16.1793,16.2235,16.1705,16.2235,79994.0
2015-10-30 13:30:00,18.37,18.39,18.34,18.37,64840.0,16.2235,16.2412,16.197,16.2235,64840.0
2015-10-30 13:40:00,18.37,18.42,18.36,18.42,93098.0,16.2235,16.2677,16.2147,16.2677,93098.0
2015-10-30 13:50:00,18.42,18.42,18.38,18.38,128203.0,16.2677,16.2677,16.2323,16.2323,128203.0
2015-10-30 14:00:00,18.38,18.41,18.38,18.4,139423.0,16.2323,16.2588,16.2323,16.25,139423.0
2015-10-30 14:10:00,18.4,18.42,18.38,18.39,96463.0,16.25,16.2677,16.2323,16.2412,96463.0
2015-10-30 14:20:00,18.38,18.39,18.35,18.38,58693.0,16.2323,16.2412,16.2058,16.2323,58693.0
2015-10-30 14:30:00,18.37,18.4,18.36,18.36,65169.0,16.2235,16.25,16.2147,16.2147,65169.0
2015-10-30 14:40:00,18.36,18.4,18.34,18.34,101569.0,16.2147,16.25,16.197,16.197,101569.0
2015-10-30 14:50:00,18.35,18.37,18.34,18.35,105531.0,16.2058,16.2235,16.197,16.2058,105531.0
2015-10-30 15:00:00,18.34,18.34,18.3,18.32,92862.0,16.197,16.197,16.1617,16.1793,92862.0
2015-10-30 15:10:00,18.32,18.35,18.3,18.34,139001.0,16.1793,16.2058,16.1617,16.197,139001.0
2015-10-30 15:20:00,18.34,18.38,18.3,18.3,94374.0,16.197,16.2323,16.1617,16.1617,94374.0
2015-10-30 15:30:00,18.3,18.35,18.3,18.33,164509.0,16.1617,16.2058,16.1617,16.1882,164509.0
2015-10-30 15:40:00,18.33,18.36,18.29,18.34,311018.0,16.1882,16.2147,16.1529,16.197,311018.0
2015-10-30 15:50:00,18.34,18.36,18.32,18.32,689706.0,16.197,16.2147,16.1793,16.1793,689706.0
2015-11-02 09:30:00,18.32,18.38,18.24,18.37,123895.0,16.1793,16.2323,16.1087,16.2235,123895.0
2015-11-02 09:40:00,18.36,18.4,18.31,18.38,76422.0,16.2147,16.25,16.1705,16.2323,76422.0
2015-11-02 09:50:00,18.38,18.42,18.34,18.42,75176.0,16.2323,16.2677,16.197,16.2677,75176.0
2015-11-02 10:00:00,18.42,18.45,18.35,18.41,292015.0,16.2677,16.2942,16.2058,16.2588,292015.0
2015-11-02 10:10:00,18.41,18.42,18.39,18.41,189885.0,16.2588,16.2677,16.2412,16.2588,189885.0
2015-11-02 10:20:00,18.41,18.42,18.38,18.38,175490.0,16.2588,16.2677,16.2323,16.2323,175490.0
2015-11-02 10:30:00,18.39,18.4,18.35,18.4,50576.0,16.2412,16.25,16.2058,16.25,50576.0
2015-11-02 10:40:00,18.39,18.47,18.38,18.45,164640.0,16.2412,16.3118,16.2323,16.2942,164640.0
2015-11-02 10:50:00,18.46,18.47,18.36,18.39,55196.0,16.303,16.3118,16.2147,16.2412,55196.0
2015-11-02 11:00:00,18.39,18.45,18.38,18.45,98915.0,16.2412,16.2942,16.2323,16.2942,98915.0
2015-11-02 11:10:00,18.45,18.5,18.43,18.45,220708.0,16.2942,16.3383,16.2765,16.2942,220708.0
2015-11-02 11:20:00,18.46,18.46,18.4,18.42,107519.0,16.303,16.303,16.25,16.2677,107519.0
2015-11-02 11:30:00,18.42,18.43,18.39,18.39,71301.0,16.2677,16.2765,16.2412,16.2412,71301.0
2015-11-02 11:40:00,18.39,18.39,18.35,18.37,46797.0,16.2412,16.2412,16.2058,16.2235,46797.0
2015-11-02 11:50:00,18.37,18.37,18.33,18.35,60429.0,16.2235,16.2235,16.1882,16.2058,60429.0
2015-11-02 12:00:00,18.36,18.37,18.33,18.34,51020.0,16.2147,16.2235,16.1882,16.197,51020.0
2015-11-02 12:10:00,18.34,18.39,18.32,18.38,70106.0,16.197,16.2412,16.1793,16.2323,70106.0
2015-11-02 12:20:00,18.38,18.39,18.36,18.38,43974.0,16.2323,16.2412,16.2147,16.2323,43974.0
2015-11-02 12:30:00,18.39,18.42,18.37,18.39,77566.0,16.2412,16.2677,16.2235,16.2412,77566.0
2015-11-02 12:40:00,18.39,18.41,18.35,18.36,174110.0,16.2412,16.2588,16.2058,16.2147,174110.0
2015-11-02 12:50:00,18.36,18.37,18.33,18.35,79143.0,16.2147,16.2235,16.1882,16.2058,79143.0
2015-11-02 13:00:00,18.35,18.38,18.34,18.38,57725.0,16.2058,16.2323,16.197,16.2323,57725.0
2015-11-02 13:10:00,18.38,18.38,18.33,18.36,74940.0,16.2323,16.2323,16.1882,16.2147,74940.0
2015-11-02 13:20:00,18.36,18.39,18.35,18.38,159214.0,16.2147,16.2412,16.2058,16.2323,159214.0
2015-11-02 13:30:00,18.38,18.38,18.33,18.34,65008.0,16.2323,16.2323,16.1882,16.197,65008.0
2015-11-02 13:40:00,18.34,18.37,18.34,18.36,49972.0,16.197,16.2235,16.197,16.2147,49972.0
2015-11-02 13:50:00,18.36,18.38,18.34,18.36,68299.0,16.2147,16.2323,16.197,16.2147,68299.0
2015-11-02 14:00:00,18.36,18.39,18.34,18.36,81204.0,16.2147,16.2412,16.197,16.2147,81204.0
2015-11-02 14:10:00,18.35,18.39,18.35,18.38,76804.0,16.2058,16.2412,16.2058,16.2323,76804.0
2015-11-02 14:20:00,18.38,18.39,18.35,18.35,59019.0,16.2323,16.2412,16.2058,16.2058,59019.0
2015-11-02 14:30:00,18.36,18.39,18.35,18.38,110508.0,16.2147,16.2412,16.2058,16.2323,110508.0
2015-11-02 14:40:00,18.38,18.42,18.38,18.39,112573.0,16.2323,16.2677,16.2323,16.2412,112573.0
2015-11-02 14:50:00,18.39,18.44,18.39,18.42,108051.0,16.2412,16.2853,16.2412,16.2677,108051.0
2015-11-02 15:00:00,18.41,18.44,18.39,18.4,86567.0,16.2588,16.2853,16.2412,16.25,86567.0
2015-11-02 15:10:00,18.4,18.41,18.38,18.41,94200.0,16.25,16.2588,16.2323,16.2588,94200.0
2015-11-02 15:20:00,18.41,18.45,18.39,18.41,137860.0,16.2588,16.2942,16.2412,16.2588,137860.0
2015-11-02 15:30:00,18.41,18.43,18.39,18.4,187223.0,16.2588,16.2765,16.2412,16.25,187223.0
2015-11-02 15:40:00,18.4,18.44,18.37,18.37,201442.0,16.25,16.2853,16.2235,16.2235,201442.0
2015-11-02 15:50:00,18.37,18.4,18.36,18.39,259624.0,16.2235,16.25,16.2147,16.2412,259624.0
2015-11-03 09:30:00,18.32,18.4,18.3,18.36,96944.0,16.1793,16.25,16.1617,16.2147,96944.0
2015-11-03 09:40:00,18.35,18.37,18.22,18.23,102817.0,16.2058,16.2235,16.091,16.0999,102817.0
2015-11-03 09:50:00,18.22,18.22,18.15,18.16,107340.0,16.091,16.091,16.0292,16.038,107340.0
2015-11-03 10:00:00,18.17,18.17,18.13,18.14,103605.0,16.0469,16.0469,16.0115,16.0204,103605.0
2015-11-03 10:10:00,18.13,18.18,18.11,18.16,200166.0,16.0115,16.0557,15.9939,16.038,200166.0
2015-11-03 10:20:00,18.15,18.23,18.13,18.21,101631.0,16.0292,16.0999,16.0115,16.0822,101631.0
2015-11-03 10:30:00,18.2,18.24,18.18,18.2,53119.0,16.0734,16.1087,16.0557,16.0734,53119.0
2015-11-03 10:40:00,18.2,18.24,18.17,18.24,50709.0,16.0734,16.1087,16.0469,16.1087,50709.0
2015-11-03 10:50:00,18.23,18.28,18.23,18.26,52171.0,16.0999,16.144,16.0999,16.1264,52171.0
2015-11-03 11:00:00,18.25,18.31,18.23,18.3,60734.0,16.1175,16.1705,16.0999,16.1617,60734.0
2015-11-03 11:10:00,18.29,18.31,18.27,18.28,135022.0,16.1529,16.1705,16.1352,16.144,135022.0
2015-11-03 11:20:00,18.28,18.34,18.27,18.33,163534.0,16.144,16.197,16.1352,16.1882,163534.0
2015-11-03 11:30:00,18.33,18.37,18.3,18.37,81101.0,16.1882,16.2235,16.1617,16.2235,81101.0
2015-11-03 11:40:00,18.38,18.38,18.32,18.35,75340.0,16.2323,16.2323,16.1793,16.2058,75340.0
2015-11-03 11:50:00,18.35,18.41,18.34,18.4,126071.0,16.2058,16.2588,16.197,16.25,126071.0
2015-11-03 12:00:00,18.4,18.41,18.37,18.39,62819.0,16.25,16.2588,16.2235,16.2412,62819.0
2015-11-03 12:10:00,18.39,18.39,18.36,18.37,56206.0,16.2412,16.2412,16.2147,16.2235,56206.0
2015-11-03 12:20:00,18.37,18.42,18.36,18.42,35549.0,16.2235,16.2677,16.2147,16.2677,35549.0
2015-11-03 12:30:00,18.41,18.5,18.41,18.48,92650.0,16.2588,16.3383,16.2588,16.3206,92650.0
2015-11-03 12:40:00,18.47,18.51,18.46,18.51,92033.0,16.3118,16.3471,16.303,16.3471,92033.0
2015-11-03 12:50:00,18.51,18.53,18.5,18.52,48213.0,16.3471,16.3648,16.3383,16.356,48213.0
2015-11-03 13:00:00,18.52,18.55,18.51,18.54,82088.0,16.356,16.3825,16.3471,16.3736,82088.0
2015-11-03 13:10:00,18.54,18.55,18.51,18.53,190490.0,16.3736,16.3825,16.3471,16.3648,190490.0
2015-11-03 13:20:00,18.53,18.55,18.52,18.52,127070.0,16.3648,16.3825,16.356,16.356,127070.0
2015-11-03 13:30:00,18.52,18.56,18.5,18.56,111362.0,16.356,16.3913,16.3383,16.3913,111362.0
2015-11-03 13:40:00,18.56,18.57,18.53,18.55,71624.0,16.3913,16.4001,16.3648,16.3825,71624.0
2015-11-03 13:50:00,18.55,18.58,18.54,18.58,53494.0,16.3825,16.409,16.3736,16.409,53494.0
2015-11-03 14:00:00,18.57,18.64,18.57,18.64,128771.0,16.4001,16.462,16.4001,16.462,128771.0
2015-11-03 14:10:00,18.63,18.65,18.62,18.63,76990.0,16.4531,16.4708,16.4443,16.4531,76990.0
2015-11-03 14:20:00,18.64,18.68,18.63,18.67,62636.0,16.462,16.4973,16.4531,16.4884,62636.0
2015-11-03 14:30:00,18.67,18.68,18.63,18.64,220622.0,16.4884,16.4973,16.4531,16.462,220622.0
2015-11-03 14:40:00,18.64,18.65,18.57,18.6,127937.0,16.462,16.4708,16.4001,16.4266,127937.0
2015-11-03 14:50:00,18.6,18.6,18.55,18.56,70336.0,16.4266,16.4266,16.3825,16.3913,70336.0
2015-11-03 15:00:00,18.57,18.57,18.51,18.52,66417.0,16.4001,16.4001,16.3471,16.356,66417.0
2015-11-03 15:10:00,18.51,18.54,18.49,18.52,121909.0,16.3471,16.3736,16.3295,16.356,121909.0
2015-11-03 15:20:00,18.52,18.52,18.45,18.46,217969.0,16.356,16.356,16.2942,16.303,217969.0
2015-11-03 15:30:00,18.46,18.49,18.46,18.46,201306.0,16.303,16.3295,16.303,16.303,201306.0
2015-11-03 15:40:00,18.46,18.5,18.45,18.46,267840.0,16.303,16.3383,16.2942,16.303,267840.0
2015-11-03 15:50:00,18.46,18.47,18.45,18.47,659552.0,16.303,16.3118,16.2942,16.3118,659552.0
2015-11-04 09:30:00,18.49,18.61,18.43,18.44,86302.0,16.3295,16.4355,16.2765,16.2853,86302.0
2015-11-04 09:40:00,18.44,18.51,18.39,18.39,93372.0,16.2853,16.3471,16.2412,16.2412,93372.0
2015-11-04 09:50:00,18.39,18.49,18.37,18.47,175966.0,16.2412,16.3295,16.2235,16.3118,175966.0
2015-11-04 10:00:00,18.48,18.52,18.46,18.51,133873.0,16.3206,16.356,16.303,16.3471,133873.0
2015-11-04 10:10:00,18.51,18.51,18.45,18.49,114175.0,16.3471,16.3471,16.2942,16.3295,114175.0
2015-11-04 10:20:00,18.49,18.53,18.48,18.52,66596.0,16.3295,16.3648,16.3206,16.356,66596.0
2015-11-04 10:30:00,18.52,18.63,18.48,18.57,118566.0,16.356,16.4531,16.3206,16.4001,118566.0
2015-11-04 10:40:00,18.57,18.58,18.5,18.53,256008.0,16.4001,16.409,16.3383,16.3648,256008.0
2015-11-04 10:50:00,18.53,18.54,18.47,18.51,90576.0,16.3648,16.3736,16.3118,16.3471,90576.0
2015-11-04 11:00:00,18.52,18.52,18.43,18.43,74176.0,16.356,16.356,16.2765,16.2765,74176.0
2015-11-04 11:10:00,18.44,18.5,18.41,18.5,116626.0,16.2853,16.3383,16.2588,16.3383,116626.0
2015-11-04 11:20:00,18.51,18.54,18.47,18.47,65401.0,16.3471,16.3736,16.3118,16.3118,65401.0
2015-11-04 11:30:00,18.47,18.52,18.46,18.51,167805.0,16.3118,16.356,16.303,16.3471,167805.0
2015-11-04 11:40:00,18.51,18.51,18.42,18.47,134467.0,16.3471,16.3471,16.2677,16.3118,134467.0
2015-11-04 11:50:00,18.47,18.48,18.43,18.46,99947.0,16.3118,16.3206,16.2765,16.303,99947.0
2015-11-04 12:00:00,18.45,18.54,18.43,18.54,96472.0,16.2942,16.3736,16.2765,16.3736,96472.0
2015-11-04 12:10:00,18.54,18.55,18.49,18.5,40636.0,16.3736,16.3825,16.3295,16.3383,40636.0
2015-11-04 12:20:00,18.49,18.52,18.46,18.5,57299.0,16.3295,16.356,16.303,16.3383,57299.0
2015-11-04 12:30:00,18.49,18.5,18.39,18.41,44905.0,16.3295,16.3383,16.2412,16.2588,44905.0
2015-11-04 12:40:00,18.4,18.44,18.38,18.41,43069.0,16.25,16.2853,16.2323,16.2588,43069.0
2015-11-04 12:50:00,18.4,18.41,18.36,18.38,48456.0,16.25,16.2588,16.2147,16.2323,48456.0
2015-11-04 13:00:00,18.37,18.38,18.33,18.37,90552.0,16.2235,16.2323,16.1882,16.2235,90552.0
2015-11-04 13:10:00,18.37,18.4,18.36,18.37,176984.0,16.2235,16.25,16.2147,16.2235,176984.0
2015-11-04 13:20:00,18.37,18.47,18.37,18.44,89355.0,16.2235,16.3118,16.2235,16.2853,89355.0
2015-11-04 13:30:00,18.44,18.46,18.43,18.45,82241.0,16.2853,16.303,16.2765,16.2942,82241.0
2015-11-04 13:40:00,18.45,18.46,18.39,18.41,36195.0,16.2942,16.303,16.2412,16.2588,36195.0
2015-11-04 13:50:00,18.41,18.42,18.39,18.41,29064.0,16.2588,16.2677,16.2412,16.2588,29064.0
2015-11-04 14:00:00,18.41,18.42,18.38,18.39,20524.0,16.2588,16.2677,16.2323,16.2412,20524.0
2015-11-04 14:10:00,18.4,18.41,18.37,18.37,27518.0,16.25,16.2588,16.2235,16.2235,27518.0
2015-11-04 14:20:00,18.38,18.41,18.37,18.37,172317.0,16.2323,16.2588,16.2235,16.2235,172317.0
2015-11-04 14:30:00,18.38,18.39,18.35,18.35,431422.0,16.2323,16.2412,16.2058,16.2058,431422.0
2015-11-04 14:40:00,18.35,18.39,18.35,18.36,79227.0,16.2058,16.2412,16.2058,16.2147,79227.0
2015-11-04 14:50:00,18.36,18.37,18.33,18.34,47669.0,16.2147,16.2235,16.1882,16.197,47669.0
2015-11-04 15:00:00,18.34,18.37,18.26,18.31,424565.0,16.197,16.2235,16.1264,16.1705,424565.0
2015-11-04 15:10:00,18.3,18.39,18.3,18.34,339538.0,16.1617,16.2412,16.1617,16.197,339538.0
2015-11-04 15:20:00,18.34,18.37,18.34,18.35,183256.0,16.197,16.2235,16.197,16.2058,183256.0
2015-11-04 15:30:00,18.35,18.36,18.29,18.34,250893.0,16.2058,16.2147,16.1529,16.197,250893.0
2015-11-04 15:40:00,18.34,18.36,18.32,18.32,202179.0,16.197,16.2147,16.1793,16.1793,202179.0
2015-11-04 15:50:00,18.32,18.34,18.32,18.33,440114.0,16.1793,16.197,16.1793,16.1882,440114.0
2015-11-05 09:30:00,18.34,18.4,18.13,18.13,166442.0,16.197,16.25,16.0115,16.0115,166442.0
2015-11-05 09:40:00,18.13,18.18,18.05,18.05,206271.0,16.0115,16.0557,15.9409,15.9409,206271.0
2015-11-05 09:50:00,18.05,18.12,17.95,17.97,573442.0,15.9409,16.0027,15.8526,15.8702,573442.0
2015-11-05 10:00:00,17.98,18.01,17.95,17.98,377010.0,15.8791,15.9056,15.8526,15.8791,377010.0
2015-11-05 10:10:00,17.98,17.99,17.88,17.89,195299.0,15.8791,15.8879,15.7908,15.7996,195299.0
2015-11-05 10:20:00,17.89,17.99,17.89,17.98,239987.0,15.7996,15.8879,15.7996,15.8791,239987.0
2015-11-05 10:30:00,17.96,17.98,17.92,17.96,625398.0,15.8614,15.8791,15.8261,15.8614,625398.0
2015-11-05 10:40:00,17.96,17.99,17.91,17.98,391729.0,15.8614,15.8879,15.8173,15.8791,391729.0
2015-11-05 10:50:00,17.99,18.05,17.98,18.01,129606.0,15.8879,15.9409,15.8791,15.9056,129606.0
2015-11-05 11:00:00,18.0,18.07,17.96,17.96,243298.0,15.8967,15.9586,15.8614,15.8614,243298.0
2015-11-05 11:10:00,17.96,18.04,17.96,18.01,192944.0,15.8614,15.9321,15.8614,15.9056,192944.0
2015-11-05 11:20:00,18.02,18.07,17.99,18.01,228491.0,15.9144,15.9586,15.8879,15.9056,228491.0
2015-11-05 11:30:00,18.01,18.01,17.95,17.96,125712.0,15.9056,15.9056,15.8526,15.8614,125712.0
2015-11-05 11:40:00,17.95,17.98,17.93,17.97,190086.0,15.8526,15.8791,15.8349,15.8702,190086.0
2015-11-05 11:50:00,17.98,18.03,17.97,18.01,99469.0,15.8791,15.9232,15.8702,15.9056,99469.0
2015-11-05 12:00:00,18.0,18.04,18.0,18.04,113955.0,15.8967,15.9321,15.8967,15.9321,113955.0
2015-11-05 12:10:00,18.04,18.04,17.98,18.0,116668.0,15.9321,15.9321,15.8791,15.8967,116668.0
2015-11-05 12:20:00,18.0,18.08,17.99,18.06,133731.0,15.8967,15.9674,15.8879,15.9497,133731.0
2015-11-05 12:30:00,18.06,18.09,18.04,18.09,90127.0,15.9497,15.9762,15.9321,15.9762,90127.0
2015-11-05 12:40:00,18.09,18.16,18.08,18.12,123846.0,15.9762,16.038,15.9674,16.0027,123846.0
2015-11-05 12:50:00,18.12,18.17,18.11,18.17,186639.0,16.0027,16.0469,15.9939,16.0469,186639.0
2015-11-05 13:00:00,18.16,18.22,18.16,18.17,73942.0,16.038,16.091,16.038,16.0469,73942.0
2015-11-05 13:10:00,18.18,18.18,18.15,18.16,136807.0,16.0557,16.0557,16.0292,16.038,136807.0
2015-11-05 13:20:00,18.16,18.17,18.1,18.11,162109.0,16.038,16.0469,15.9851,15.9939,162109.0
2015-11-05 13:30:00,18.12,18.18,18.12,18.14,92425.0,16.0027,16.0557,16.0027,16.0204,92425.0
2015-11-05 13:40:00,18.14,18.16,18.13,18.14,100393.0,16.0204,16.038,16.0115,16.0204,100393.0
2015-11-05 13:50:00,18.14,18.19,18.1,18.18,228384.0,16.0204,16.0645,15.9851,16.0557,228384.0
2015-11-05 14:00:00,18.18,18.21,18.14,18.15,124417.0,16.0557,16.0822,16.0204,16.0292,124417.0
2015-11-05 14:10:00,18.15,18.15,18.09,18.09,172115.0,16.0292,16.0292,15.9762,15.9762,172115.0
2015-11-05 14:20:00,18.09,18.12,18.05,18.12,145307.0,15.9762,16.0027,15.9409,16.0027,145307.0
2015-11-05 14:30:00,18.12,18.12,18.09,18.1,148332.0,16.0027,16.0027,15.9762,15.9851,148332.0
2015-11-05 14:40:00,18.11,18.15,18.1,18.14,215837.0,15.9939,16.0292,15.9851,16.0204,215837.0
2015-11-05 14:50:00,18.14,18.15,18.09,18.1,188445.0,16.0204,16.0292,15.9762,15.9851,188445.0
2015-11-05 15:00:00,18.1,18.11,18.08,18.1,157898.0,15.9851,15.9939,15.9674,15.9851,157898.0
2015-11-05 15:10:00,18.1,18.12,18.08,18.11,248080.0,15.9851,16.0027,15.9674,15.9939,248080.0
2015-11-05 15:20:00,18.11,18.15,18.1,18.14,181787.0,15.9939,16.0292,15.9851,16.0204,181787.0
2015-11-05 15:30:00,18.14,18.15,18.11,18.13,230974.0,16.0204,16.0292,15.9939,16.0115,230974.0
2015-11-05 15:40:00,18.13,18.19,18.12,18.15,423015.0,16.0115,16.0645,16.0027,16.0292,423015.0
2015-11-05 15:50:00,18.14,18.17,18.14,18.14,646100.0,16.0204,16.0469,16.0204,16.0204,646100.0
2015-11-06 09:30:00,17.98,18.15,17.95,18.15,224678.0,15.8791,16.0292,15.8526,16.0292,224678.0
2015-11-06 09:40:00,18.14,18.19,17.95,17.95,210929.0,16.0204,16.0645,15.8526,15.8526,210929.0
2015-11-06 09:50:00,17.95,18.0,17.91,17.98,107516.0,15.8526,15.8967,15.8173,15.8791,107516.0
2015-11-06 10:00:00,17.97,17.98,17.84,17.86,362648.0,15.8702,15.8791,15.7554,15.7731,362648.0
2015-11-06 10:10:00,17.88,17.9,17.83,17.87,104844.0,15.7908,15.8084,15.7466,15.7819,104844.0
2015-11-06 10:20:00,17.86,17.88,17.83,17.86,91271.0,15.7731,15.7908,15.7466,15.7731,91271.0
2015-11-06 10:30:00,17.85,17.92,17.83,17.9,270384.0,15.7643,15.8261,15.7466,15.8084,270384.0
2015-11-06 10:40:00,17.9,17.94,17.86,17.94,212207.0,15.8084,15.8437,15.7731,15.8437,212207.0
2015-11-06 10:50:00,17.94,17.95,17.9,17.93,183517.0,15.8437,15.8526,15.8084,15.8349,183517.0
2015-11-06 11:00:00,17.93,17.97,17.88,17.96,145510.0,15.8349,15.8702,15.7908,15.8614,145510.0
2015-11-06 11:10:00,17.95,17.96,17.86,17.86,96337.0,15.8526,15.8614,15.7731,15.7731,96337.0
2015-11-06 11:20:00,17.86,17.86,17.78,17.82,103714.0,15.7731,15.7731,15.7024,15.7378,103714.0
2015-11-06 11:30:00,17.82,17.87,17.81,17.85,93747.0,15.7378,15.7819,15.7289,15.7643,93747.0
2015-11-06 11:40:00,17.85,17.86,17.79,17.81,92655.0,15.7643,15.7731,15.7113,15.7289,92655.0
2015-11-06 11:50:00,17.8,17.84,17.75,17.75,105518.0,15.7201,15.7554,15.6759,15.6759,105518.0
2015-11-06 12:00:00,17.76,17.8,17.75,17.79,57157.0,15.6848,15.7201,15.6759,15.7113,57157.0
2015-11-06 12:10:00,17.8,17.83,17.76,17.78,101102.0,15.7201,15.7466,15.6848,15.7024,101102.0
2015-11-06 12:20:00,17.78,17.8,17.75,17.79,68121.0,15.7024,15.7201,15.6759,15.7113,68121.0
2015-11-06 12:30:00,17.79,17.82,17.76,17.78,80094.0,15.7113,15.7378,15.6848,15.7024,80094.0
2015-11-06 12:40:00,17.78,17.83,17.77,17.8,70875.0,15.7024,15.7466,15.6936,15.7201,70875.0
2015-11-06 12:50:00,17.79,17.81,17.78,17.78,53471.0,15.7113,15.7289,15.7024,15.7024,53471.0
2015-11-06 13:00:00,17.79,17.84,17.78,17.84,94730.0,15.7113,15.7554,15.7024,15.7554,94730.0
2015-11-06 13:10:00,17.84,17.86,17.83,17.85,63636.0,15.7554,15.7731,15.7466,15.7643,63636.0
2015-11-06 13:20:00,17.86,17.9,17.84,17.87,98966.0,15.7731,15.8084,15.7554,15.7819,98966.0
2015-11-06 13:30:00,17.87,17.9,17.85,17.89,84201.0,15.7819,15.8084,15.7643,15.7996,84201.0
2015-11-06 13:40:00,17.89,17.9,17.84,17.89,86694.0,15.7996,15.8084,15.7554,15.7996,86694.0
2015-11-06 13:50:00,17.9,17.95,17.89,17.91,79084.0,15.8084,15.8526,15.7996,15.8173,79084.0
2015-11-06 14:00:00,17.92,17.94,17.87,17.92,164631.0,15.8261,15.8437,15.7819,15.8261,164631.0
2015-11-06 14:10:00,17.91,17.92,17.87,17.87,84309.0,15.8173,15.8261,15.7819,15.7819,84309.0
2015-11-06 14:20:00,17.87,17.91,17.86,17.89,126694.0,15.7819,15.8173,15.7731,15.7996,126694.0
2015-11-06 14:30:00,17.89,17.91,17.83,17.84,114514.0,15.7996,15.8173,15.7466,15.7554,114514.0
2015-11-06 14:40:00,17.84,17.87,17.83,17.84,89521.0,15.7554,15.7819,15.7466,15.7554,89521.0
2015-11-06 14:50:00,17.84,17.88,17.83,17.88,76948.0,15.7554,15.7908,15.7466,15.7908,76948.0
2015-11-06 15:00:00,17.87,17.91,17.87,17.88,110582.0,15.7819,15.8173,15.7819,15.7908,110582.0
2015-11-06 15:10:00,17.89,17.89,17.85,17.89,92006.0,15.7996,15.7996,15.7643,15.7996,92006.0
2015-11-06 15:20:00,17.89,17.91,17.88,17.9,85977.0,15.7996,15.8173,15.7908,15.8084,85977.0
2015-11-06 15:30:00,17.89,17.94,17.89,17.89,164291.0,15.7996,15.8437,15.7996,15.7996,164291.0
2015-11-06 15:40:00,17.89,17.9,17.87,17.88,196823.0,15.7996,15.8084,15.7819,15.7908,196823.0
2015-11-06 15:50:00,17.88,17.93,17.87,17.89,685332.0,15.7908,15.8349,15.7819,15.7996,685332.0
2015-11-09 09:30:00,17.93,17.93,17.67,17.77,181637.0,15.8349,15.8349,15.6053,15.6936,181637.0
2015-11-09 09:40:00,17.76,17.79,17.64,17.66,107676.0,15.6848,15.7113,15.5788,15.5965,107676.0
2015-11-09 09:50:00,17.66,17.71,17.63,17.65,86641.0,15.5965,15.6406,15.57,15.5876,86641.0
2015-11-09 10:00:00,17.64,17.66,17.6,17.61,180357.0,15.5788,15.5965,15.5435,15.5523,180357.0
2015-11-09 10:10:00,17.62,17.63,17.57,17.61,78458.0,15.5611,15.57,15.517,15.5523,78458.0
2015-11-09 10:20:00,17.61,17.61,17.54,17.56,141555.0,15.5523,15.5523,15.4905,15.5081,141555.0
2015-11-09 10:30:00,17.55,17.61,17.53,17.57,68309.0,15.4993,15.5523,15.4817,15.517,68309.0
2015-11-09 10:40:00,17.57,17.57,17.52,17.53,90118.0,15.517,15.517,15.4728,15.4817,90118.0
2015-11-09 10:50:00,17.53,17.55,17.5,17.54,91493.0,15.4817,15.4993,15.4552,15.4905,91493.0
2015-11-09 11:00:00,17.54,17.54,17.45,17.46,113405.0,15.4905,15.4905,15.411,15.4198,113405.0
2015-11-09 11:10:00,17.47,17.49,17.41,17.45,103933.0,15.4287,15.4463,15.3757,15.411,103933.0
2015-11-09 11:20:00,17.45,17.48,17.41,17.43,125821.0,15.411,15.4375,15.3757,15.3933,125821.0
2015-11-09 11:30:00,17.42,17.44,17.39,17.42,162986.0,15.3845,15.4022,15.358,15.3845,162986.0
2015-11-09 11:40:00,17.41,17.44,17.38,17.39,165832.0,15.3757,15.4022,15.3492,15.358,165832.0
2015-11-09 11:50:00,17.39,17.5,17.38,17.5,83738.0,15.358,15.4552,15.3492,15.4552,83738.0
2015-11-09 12:00:00,17.49,17.56,17.47,17.55,100601.0,15.4463,15.5081,15.4287,15.4993,100601.0
2015-11-09 12:10:00,17.55,17.58,17.52,17.55,46543.0,15.4993,15.5258,15.4728,15.4993,46543.0
2015-11-09 12:20:00,17.55,17.58,17.53,17.55,60644.0,15.4993,15.5258,15.4817,15.4993,60644.0
2015-11-09 12:30:00,17.56,17.56,17.53,17.54,51130.0,15.5081,15.5081,15.4817,15.4905,51130.0
2015-11-09 12:40:00,17.54,17.54,17.48,17.49,88214.0,15.4905,15.4905,15.4375,15.4463,88214.0
2015-11-09 12:50:00,17.48,17.54,17.41,17.41,172096.0,15.4375,15.4905,15.3757,15.3757,172096.0
2015-11-09 13:00:00,17.42,17.45,17.35,17.44,164362.0,15.3845,15.411,15.3227,15.4022,164362.0
2015-11-09 13:10:00,17.44,17.44,17.32,17.34,141819.0,15.4022,15.4022,15.2962,15.3139,141819.0
2015-11-09 13:20:00,17.34,17.43,17.33,17.42,86072.0,15.3139,15.3933,15.305,15.3845,86072.0
2015-11-09 13:30:00,17.41,17.43,17.37,17.39,106319.0,15.3757,15.3933,15.3404,15.358,106319.0
2015-11-09 13:40:00,17.38,17.39,17.33,17.34,124965.0,15.3492,15.358,15.305,15.3139,124965.0
2015-11-09 13:50:00,17.35,17.36,17.31,17.32,130012.0,15.3227,15.3315,15.2874,15.2962,130012.0
2015-11-09 14:00:00,17.31,17.42,17.29,17.39,218126.0,15.2874,15.3845,15.2697,15.358,218126.0
2015-11-09 14:10:00,17.4,17.42,17.34,17.37,123781.0,15.3668,15.3845,15.3139,15.3404,123781.0
2015-11-09 14:20:00,17.37,17.44,17.37,17.43,164094.0,15.3404,15.4022,15.3404,15.3933,164094.0
2015-11-09 14:30:00,17.42,17.48,17.41,17.42,165358.0,15.3845,15.4375,15.3757,15.3845,165358.0
2015-11-09 14:40:00,17.43,17.48,17.42,17.46,82408.0,15.3933,15.4375,15.3845,15.4198,82408.0
2015-11-09 14:50:00,17.46,17.48,17.42,17.48,234840.0,15.4198,15.4375,15.3845,15.4375,234840.0
2015-11-09 15:00:00,17.48,17.54,17.47,17.51,214390.0,15.4375,15.4905,15.4287,15.464,214390.0
2015-11-09 15:10:00,17.5,17.53,17.47,17.5,126783.0,15.4552,15.4817,15.4287,15.4552,126783.0
2015-11-09 15:20:00,17.5,17.51,17.47,17.49,317766.0,15.4552,15.464,15.4287,15.4463,317766.0
2015-11-09 15:30:00,17.5,17.59,17.49,17.57,235403.0,15.4552,15.5346,15.4463,15.517,235403.0
2015-11-09 15:40:00,17.57,17.63,17.56,17.62,311553.0,15.517,15.57,15.5081,15.5611,311553.0
2015-11-09 15:50:00,17.63,17.63,17.55,17.56,355864.0,15.57,15.57,15.4993,15.5081,355864.0
2015-11-10 09:30:00,17.56,17.95,17.52,17.94,413838.0,15.5081,15.8526,15.4728,15.8437,413838.0
2015-11-10 09:40:00,17.93,18.03,17.78,17.89,378880.0,15.8349,15.9232,15.7024,15.7996,378880.0
2015-11-10 09:50:00,17.89,17.89,17.75,17.76,497053.0,15.7996,15.7996,15.6759,15.6848,497053.0
2015-11-10 10:00:00,17.76,17.8,17.72,17.76,346925.0,15.6848,15.7201,15.6495,15.6848,346925.0
2015-11-10 10:10:00,17.76,17.85,17.71,17.75,437558.0,15.6848,15.7643,15.6406,15.6759,437558.0
2015-11-10 10:20:00,17.76,17.81,17.75,17.76,412704.0,15.6848,15.7289,15.6759,15.6848,412704.0
2015-11-10 10:30:00,17.77,17.82,17.72,17.8,413328.0,15.6936,15.7378,15.6495,15.7201,413328.0
2015-11-10 10:40:00,17.8,17.88,17.78,17.88,142793.0,15.7201,15.7908,15.7024,15.7908,142793.0
2015-11-10 10:50:00,17.89,17.94,17.83,17.87,166422.0,15.7996,15.8437,15.7466,15.7819,166422.0
2015-11-10 11:00:00,17.87,17.91,17.81,17.82,215958.0,15.7819,15.8173,15.7289,15.7378,215958.0
2015-11-10 11:10:00,17.82,17.83,17.73,17.78,127368.0,15.7378,15.7466,15.6583,15.7024,127368.0
2015-11-10 11:20:00,17.78,17.79,17.72,17.75,70681.0,15.7024,15.7113,15.6495,15.6759,70681.0
2015-11-10 11:30:00,17.76,17.84,17.75,17.82,96033.0,15.6848,15.7554,15.6759,15.7378,96033.0
2015-11-10 11:40:00,17.82,17.9,17.82,17.88,183121.0,15.7378,15.8084,15.7378,15.7908,183121.0
2015-11-10 11:50:00,17.87,17.91,17.85,17.91,57416.0,15.7819,15.8173,15.7643,15.8173,57416.0
2015-11-10 12:00:00,17.91,17.96,17.89,17.96,151202.0,15.8173,15.8614,15.7996,15.8614,151202.0
2015-11-10 12:10:00,17.96,18.02,17.94,17.99,188553.0,15.8614,15.9144,15.8437,15.8879,188553.0
2015-11-10 12:20:00,17.98,18.03,17.95,17.98,218005.0,15.8791,15.9232,15.8526,15.8791,218005.0
2015-11-10 12:30:00,17.99,18.01,17.9,17.95,263190.0,15.8879,15.9056,15.8084,15.8526,263190.0
2015-11-10 12:40:00,17.95,17.98,17.92,17.96,156269.0,15.8526,15.8791,15.8261,15.8614,156269.0
2015-11-10 12:50:00,17.96,18.04,17.95,18.02,189443.0,15.8614,15.9321,15.8526,15.9144,189443.0
2015-11-10 13:00:00,18.02,18.02,17.96,17.98,133395.0,15.9144,15.9144,15.8614,15.8791,133395.0
2015-11-10 13:10:00,17.98,18.04,17.98,18.02,203158.0,15.8791,15.9321,15.8791,15.9144,203158.0
2015-11-10 13:20:00,18.02,18.06,17.97,18.04,141319.0,15.9144,15.9497,15.8702,15.9321,141319.0
2015-11-10 13:30:00,18.05,18.12,18.03,18.1,117267.0,15.9409,16.0027,15.9232,15.9851,117267.0
2015-11-10 13:40:00,18.1,18.15,18.1,18.14,146054.0,15.9851,16.0292,15.9851,16.0204,146054.0
2015-11-10 13:50:00,18.15,18.2,18.15,18.16,87327.0,16.0292,16.0734,16.0292,16.038,87327.0
2015-11-10 14:00:00,18.16,18.17,18.09,18.09,153854.0,16.038,16.0469,15.9762,15.9762,153854.0
2015-11-10 14:10:00,18.1,18.16,18.06,18.12,109972.0,15.9851,16.038,15.9497,16.0027,109972.0
2015-11-10 14:20:00,18.12,18.16,18.11,18.15,78890.0,16.0027,16.038,15.9939,16.0292,78890.0
2015-11-10 14:30:00,18.15,18.18,18.14,18.18,66349.0,16.0292,16.0557,16.0204,16.0557,66349.0
2015-11-10 14:40:00,18.18,18.22,18.16,18.19,90317.0,16.0557,16.091,16.038,16.0645,90317.0
2015-11-10 14:50:00,18.19,18.2,18.12,18.12,88671.0,16.0645,16.0734,16.0027,16.0027,88671.0
2015-11-10 15:00:00,18.13,18.15,18.1,18.14,85844.0,16.0115,16.0292,15.9851,16.0204,85844.0
2015-11-10 15:10:00,18.14,18.15,18.09,18.11,113942.0,16.0204,16.0292,15.9762,15.9939,113942.0
2015-11-10 15:20:00,18.11,18.13,18.07,18.13,139407.0,15.9939,16.0115,15.9586,16.0115,139407.0
2015-11-10 15:30:00,18.13,18.17,18.12,18.16,223655.0,16.0115,16.0469,16.0027,16.038,223655.0
2015-11-10 15:40:00,18.16,18.2,18.15,18.18,475728.0,16.038,16.0734,16.0292,16.0557,475728.0
2015-11-10 15:50:00,18.18,18.2,18.15,18.19,734471.0,16.0557,16.0734,16.0292,16.0645,734471.0
2015-11-11 09:30:00,18.22,18.24,18.08,18.11,124640.0,16.091,16.1087,15.9674,15.9939,124640.0
2015-11-11 09:40:00,18.11,18.16,18.06,18.15,124439.0,15.9939,16.038,15.9497,16.0292,124439.0
2015-11-11 09:50:00,18.16,18.24,18.15,18.18,138741.0,16.038,16.1087,16.0292,16.0557,138741.0
2015-11-11 10:00:00,18.18,18.18,18.1,18.15,106517.0,16.0557,16.0557,15.9851,16.0292,106517.0
2015-11-11 10:10:00,18.16,18.2,18.09,18.14,104797.0,16.038,16.0734,15.9762,16.0204,104797.0
2015-11-11 10:20:00,18.13,18.18,18.08,18.18,133588.0,16.0115,16.0557,15.9674,16.0557,133588.0
2015-11-11 10:30:00,18.17,18.22,18.13,18.15,138132.0,16.0469,16.091,16.0115,16.0292,138132.0
2015-11-11 10:40:00,18.15,18.2,18.14,18.15,105583.0,16.0292,16.0734,16.0204,16.0292,105583.0
2015-11-11 10:50:00,18.15,18.21,18.12,18.21,87769.0,16.0292,16.0822,16.0027,16.0822,87769.0
2015-11-11 11:00:00,18.21,18.29,18.18,18.27,150511.0,16.0822,16.1529,16.0557,16.1352,150511.0
2015-11-11 11:10:00,18.27,18.32,18.26,18.31,126467.0,16.1352,16.1793,16.1264,16.1705,126467.0
2015-11-11 11:20:00,18.31,18.36,18.3,18.31,184841.0,16.1705,16.2147,16.1617,16.1705,184841.0
2015-11-11 11:30:00,18.31,18.33,18.28,18.28,111753.0,16.1705,16.1882,16.144,16.144,111753.0
2015-11-11 11:40:00,18.28,18.35,18.27,18.34,142683.0,16.144,16.2058,16.1352,16.197,142683.0
2015-11-11 11:50:00,18.35,18.37,18.32,18.35,65860.0,16.2058,16.2235,16.1793,16.2058,65860.0
2015-11-11 12:00:00,18.35,18.37,18.34,18.34,91733.0,16.2058,16.2235,16.197,16.197,91733.0
2015-11-11 12:10:00,18.35,18.44,18.34,18.44,127368.0,16.2058,16.2853,16.197,16.2853,127368.0
2015-11-11 12:20:00,18.44,18.45,18.41,18.43,90505.0,16.2853,16.2942,16.2588,16.2765,90505.0
2015-11-11 12:30:00,18.43,18.43,18.35,18.36,149002.0,16.2765,16.2765,16.2058,16.2147,149002.0
2015-11-11 12:40:00,18.36,18.37,18.32,18.33,115099.0,16.2147,16.2235,16.1793,16.1882,115099.0
2015-11-11 12:50:00,18.34,18.39,18.32,18.39,105075.0,16.197,16.2412,16.1793,16.2412,105075.0
2015-11-11 13:00:00,18.37,18.38,18.29,18.29,92872.0,16.2235,16.2323,16.1529,16.1529,92872.0
2015-11-11 13:10:00,18.3,18.3,18.25,18.27,74807.0,16.1617,16.1617,16.1175,16.1352,74807.0
2015-11-11 13:20:00,18.27,18.3,18.23,18.26,67849.0,16.1352,16.1617,16.0999,16.1264,67849.0
2015-11-11 13:30:00,18.26,18.3,18.25,18.29,115328.0,16.1264,16.1617,16.1175,16.1529,115328.0
2015-11-11 13:40:00,18.29,18.36,18.29,18.34,50599.0,16.1529,16.2147,16.1529,16.197,50599.0
2015-11-11 13:50:00,18.34,18.37,18.32,18.32,70911.0,16.197,16.2235,16.1793,16.1793,70911.0
2015-11-11 14:00:00,18.32,18.42,18.31,18.38,175841.0,16.1793,16.2677,16.1705,16.2323,175841.0
2015-11-11 14:10:00,18.39,18.43,18.37,18.42,146988.0,16.2412,16.2765,16.2235,16.2677,146988.0
2015-11-11 14:20:00,18.43,18.46,18.4,18.46,109818.0,16.2765,16.303,16.25,16.303,109818.0
2015-11-11 14:30:00,18.46,18.46,18.42,18.43,60414.0,16.303,16.303,16.2677,16.2765,60414.0
2015-11-11 14:40:00,18.43,18.46,18.41,18.43,115341.0,16.2765,16.303,16.2588,16.2765,115341.0
2015-11-11 14:50:00,18.42,18.43,18.38,18.39,127217.0,16.2677,16.2765,16.2323,16.2412,127217.0
2015-11-11 15:00:00,18.39,18.43,18.38,18.4,107576.0,16.2412,16.2765,16.2323,16.25,107576.0
2015-11-11 15:10:00,18.4,18.43,18.38,18.4,117982.0,16.25,16.2765,16.2323,16.25,117982.0
2015-11-11 15:20:00,18.4,18.45,18.38,18.42,187017.0,16.25,16.2942,16.2323,16.2677,187017.0
2015-11-11 15:30:00,18.42,18.48,18.39,18.48,230868.0,16.2677,16.3206,16.2412,16.3206,230868.0
2015-11-11 15:40:00,18.47,18.49,18.44,18.45,422073.0,16.3118,16.3295,16.2853,16.2942,422073.0
2015-11-11 15:50:00,18.44,18.45,18.42,18.43,436444.0,16.2853,16.2942,16.2677,16.2765,436444.0
2015-11-12 09:30:00,18.21,18.23,17.91,18.05,202215.0,16.0822,16.0999,15.8173,15.9409,202215.0
2015-11-12 09:40:00,18.05,18.12,17.98,18.1,105069.0,15.9409,16.0027,15.8791,15.9851,105069.0
2015-11-12 09:50:00,18.1,18.13,18.06,18.07,162269.0,15.9851,16.0115,15.9497,15.9586,162269.0
2015-11-12 10:00:00,18.07,18.08,17.99,18.06,81093.0,15.9586,15.9674,15.8879,15.9497,81093.0
2015-11-12 10:10:00,18.06,18.08,18.01,18.05,151253.0,15.9497,15.9674,15.9056,15.9409,151253.0
2015-11-12 10:20:00,18.05,18.05,17.87,17.87,90270.0,15.9409,15.9409,15.7819,15.7819,90270.0
2015-11-12 10:30:00,17.88,17.98,17.83,17.98,173875.0,15.7908,15.8791,15.7466,15.8791,173875.0
2015-11-12 10:40:00,17.98,18.03,17.95,18.0,59165.0,15.8791,15.9232,15.8526,15.8967,59165.0
2015-11-12 10:50:00,18.0,18.11,17.99,18.09,89821.0,15.8967,15.9939,15.8879,15.9762,89821.0
2015-11-12 11:00:00,18.09,18.11,18.02,18.09,64427.0,15.9762,15.9939,15.9144,15.9762,64427.0
2015-11-12 11:10:00,18.09,18.09,17.98,17.99,111815.0,15.9762,15.9762,15.8791,15.8879,111815.0
2015-11-12 11:20:00,17.98,17.99,17.94,17.98,57497.0,15.8791,15.8879,15.8437,15.8791,57497.0
2015-11-12 11:30:00,17.97,17.97,17.93,17.94,47941.0,15.8702,15.8702,15.8349,15.8437,47941.0
2015-11-12 11:40:00,17.95,17.99,17.94,17.97,67068.0,15.8526,15.8879,15.8437,15.8702,67068.0
2015-11-12 11:50:00,17.98,17.99,17.93,17.98,58042.0,15.8791,15.8879,15.8349,15.8791,58042.0
2015-11-12 12:00:00,17.98,18.02,17.97,17.99,47271.0,15.8791,15.9144,15.8702,15.8879,47271.0
2015-11-12 12:10:00,17.99,18.01,17.91,17.91,38094.0,15.8879,15.9056,15.8173,15.8173,38094.0
2015-11-12 12:20:00,17.91,17.95,17.9,17.94,85220.0,15.8173,15.8526,15.8084,15.8437,85220.0
2015-11-12 12:30:00,17.94,17.97,17.93,17.96,59714.0,15.8437,15.8702,15.8349,15.8614,59714.0
2015-11-12 12:40:00,17.97,17.98,17.95,17.96,47344.0,15.8702,15.8791,15.8526,15.8614,47344.0
2015-11-12 12:50:00,17.96,17.99,17.95,17.98,67904.0,15.8614,15.8879,15.8526,15.8791,67904.0
2015-11-12 13:00:00,17.98,18.01,17.96,17.97,41911.0,15.8791,15.9056,15.8614,15.8702,41911.0
2015-11-12 13:10:00,17.97,18.0,17.96,18.0,43930.0,15.8702,15.8967,15.8614,15.8967,43930.0
2015-11-12 13:20:00,18.0,18.02,17.98,18.0,27067.0,15.8967,15.9144,15.8791,15.8967,27067.0
2015-11-12 13:30:00,18.01,18.06,18.01,18.05,44289.0,15.9056,15.9497,15.9056,15.9409,44289.0
2015-11-12 13:40:00,18.06,18.07,18.03,18.07,104968.0,15.9497,15.9586,15.9232,15.9586,104968.0
2015-11-12 13:50:00,18.07,18.07,18.02,18.03,70259.0,15.9586,15.9586,15.9144,15.9232,70259.0
2015-11-12 14:00:00,18.03,18.03,17.99,18.01,56715.0,15.9232,15.9232,15.8879,15.9056,56715.0
2015-11-12 14:10:00,18.01,18.05,18.0,18.03,219765.0,15.9056,15.9409,15.8967,15.9232,219765.0
2015-11-12 14:20:00,18.03,18.06,18.01,18.06,72923.0,15.9232,15.9497,15.9056,15.9497,72923.0
2015-11-12 14:30:00,18.06,18.06,18.0,18.0,56475.0,15.9497,15.9497,15.8967,15.8967,56475.0
2015-11-12 14:40:00,17.99,18.0,17.94,17.94,39223.0,15.8879,15.8967,15.8437,15.8437,39223.0
2015-11-12 14:50:00,17.94,17.95,17.9,17.94,83081.0,15.8437,15.8526,15.8084,15.8437,83081.0
2015-11-12 15:00:00,17.94,17.96,17.91,17.94,102291.0,15.8437,15.8614,15.8173,15.8437,102291.0
2015-11-12 15:10:00,17.94,17.96,17.93,17.96,95556.0,15.8437,15.8614,15.8349,15.8614,95556.0
2015-11-12 15:20:00,17.96,17.98,17.94,17.96,168853.0,15.8614,15.8791,15.8437,15.8614,168853.0
2015-11-12 15:30:00,17.95,17.96,17.93,17.94,200524.0,15.8526,15.8614,15.8349,15.8437,200524.0
2015-11-12 15:40:00,17.95,17.95,17.91,17.93,172183.0,15.8526,15.8526,15.8173,15.8349,172183.0
2015-11-12 15:50:00,17.92,17.93,17.9,17.92,375552.0,15.8261,15.8349,15.8084,15.8261,375552.0
2015-11-13 09:30:00,17.94,18.05,17.86,17.98,114032.0,15.8437,15.9409,15.7731,15.8791,114032.0
2015-11-13 09:40:00,17.98,18.05,17.98,18.04,124368.0,15.8791,15.9409,15.8791,15.9321,124368.0
2015-11-13 09:50:00,18.03,18.1,18.02,18.04,87934.0,15.9232,15.9851,15.9144,15.9321,87934.0
2015-11-13 10:00:00,18.04,18.08,17.97,18.02,125660.0,15.9321,15.9674,15.8702,15.9144,125660.0
2015-11-13 10:10:00,18.02,18.02,17.83,17.84,226095.0,15.9144,15.9144,15.7466,15.7554,226095.0
2015-11-13 10:20:00,17.84,17.85,17.79,17.81,120071.0,15.7554,15.7643,15.7113,15.7289,120071.0
2015-11-13 10:30:00,17.81,17.85,17.78,17.81,70453.0,15.7289,15.7643,15.7024,15.7289,70453.0
2015-11-13 10:40:00,17.82,17.88,17.81,17.88,47262.0,15.7378,15.7908,15.7289,15.7908,47262.0
2015-11-13 10:50:00,17.87,17.91,17.85,17.91,42276.0,15.7819,15.8173,15.7643,15.8173,42276.0
2015-11-13 11:00:00,17.91,17.91,17.84,17.88,78747.0,15.8173,15.8173,15.7554,15.7908,78747.0
2015-11-13 11:10:00,17.87,17.9,17.83,17.85,143434.0,15.7819,15.8084,15.7466,15.7643,143434.0
2015-11-13 11:20:00,17.85,17.92,17.84,17.92,77880.0,15.7643,15.8261,15.7554,15.8261,77880.0
2015-11-13 11:30:00,17.92,17.96,17.91,17.93,100394.0,15.8261,15.8614,15.8173,15.8349,100394.0
2015-11-13 11:40:00,17.92,17.92,17.88,17.89,53444.0,15.8261,15.8261,15.7908,15.7996,53444.0
2015-11-13 11:50:00,17.89,17.99,17.87,17.98,112155.0,15.7996,15.8879,15.7819,15.8791,112155.0
2015-11-13 12:00:00,17.98,17.98,17.94,17.95,44307.0,15.8791,15.8791,15.8437,15.8526,44307.0
2015-11-13 12:10:00,17.95,18.0,17.95,17.98,41960.0,15.8526,15.8967,15.8526,15.8791,41960.0
2015-11-13 12:20:00,17.99,18.0,17.92,17.92,139752.0,15.8879,15.8967,15.8261,15.8261,139752.0
2015-11-13 12:30:00,17.92,17.95,17.9,17.95,104061.0,15.8261,15.8526,15.8084,15.8526,104061.0
2015-11-13 12:40:00,17.95,17.96,17.87,17.87,32431.0,15.8526,15.8614,15.7819,15.7819,32431.0
2015-11-13 12:50:00,17.87,17.91,17.87,17.9,35870.0,15.7819,15.8173,15.7819,15.8084,35870.0
2015-11-13 13:00:00,17.91,17.94,17.85,17.87,34329.0,15.8173,15.8437,15.7643,15.7819,34329.0
2015-11-13 13:10:00,17.88,17.89,17.85,17.87,25465.0,15.7908,15.7996,15.7643,15.7819,25465.0
2015-11-13 13:20:00,17.88,17.88,17.85,17.86,30977.0,15.7908,15.7908,15.7643,15.7731,30977.0
2015-11-13 13:30:00,17.86,17.87,17.81,17.83,27142.0,15.7731,15.7819,15.7289,15.7466,27142.0
2015-11-13 13:40:00,17.82,17.87,17.82,17.84,30900.0,15.7378,15.7819,15.7378,15.7554,30900.0
2015-11-13 13:50:00,17.83,17.87,17.82,17.82,29009.0,15.7466,15.7819,15.7378,15.7378,29009.0
2015-11-13 14:00:00,17.82,17.85,17.8,17.81,53525.0,15.7378,15.7643,15.7201,15.7289,53525.0
2015-11-13 14:10:00,17.81,17.84,17.8,17.84,28615.0,15.7289,15.7554,15.7201,15.7554,28615.0
2015-11-13 14:20:00,17.84,17.85,17.79,17.79,40583.0,15.7554,15.7643,15.7113,15.7113,40583.0
2015-11-13 14:30:00,17.79,17.83,17.79,17.82,33282.0,15.7113,15.7466,15.7113,15.7378,33282.0
2015-11-13 14:40:00,17.82,17.83,17.75,17.77,40583.0,15.7378,15.7466,15.6759,15.6936,40583.0
2015-11-13 14:50:00,17.77,17.79,17.73,17.75,48767.0,15.6936,15.7113,15.6583,15.6759,48767.0
2015-11-13 15:00:00,17.74,17.79,17.74,17.76,49254.0,15.6671,15.7113,15.6671,15.6848,49254.0
2015-11-13 15:10:00,17.76,17.78,17.72,17.73,58063.0,15.6848,15.7024,15.6495,15.6583,58063.0
2015-11-13 15:20:00,17.73,17.74,17.69,17.7,87713.0,15.6583,15.6671,15.623,15.6318,87713.0
2015-11-13 15:30:00,17.7,17.76,17.67,17.74,178229.0,15.6318,15.6848,15.6053,15.6671,178229.0
2015-11-13 15:40:00,17.74,17.77,17.7,17.71,231684.0,15.6671,15.6936,15.6318,15.6406,231684.0
2015-11-13 15:50:00,17.71,17.72,17.69,17.7,276164.0,15.6406,15.6495,15.623,15.6318,276164.0
2015-11-16 09:30:00,17.67,17.89,17.65,17.88,78778.0,15.6053,15.7996,15.5876,15.7908,78778.0
2015-11-16 09:40:00,17.88,17.96,17.85,17.93,102228.0,15.7908,15.8614,15.7643,15.8349,102228.0
2015-11-16 09:50:00,17.94,18.03,17.94,18.01,110592.0,15.8437,15.9232,15.8437,15.9056,110592.0
2015-11-16 10:00:00,18.01,18.02,17.95,18.0,238872.0,15.9056,15.9144,15.8526,15.8967,238872.0
2015-11-16 10:10:00,18.0,18.09,17.99,18.06,224260.0,15.8967,15.9762,15.8879,15.9497,224260.0
2015-11-16 10:20:00,18.05,18.15,18.04,18.1,123835.0,15.9409,16.0292,15.9321,15.9851,123835.0
2015-11-16 10:30:00,18.09,18.12,18.04,18.11,162655.0,15.9762,16.0027,15.9321,15.9939,162655.0
2015-11-16 10:40:00,18.1,18.17,18.1,18.13,195496.0,15.9851,16.0469,15.9851,16.0115,195496.0
2015-11-16 10:50:00,18.12,18.13,18.04,18.05,199469.0,16.0027,16.0115,15.9321,15.9409,199469.0
2015-11-16 11:00:00,18.06,18.08,18.05,18.06,241970.0,15.9497,15.9674,15.9409,15.9497,241970.0
2015-11-16 11:10:00,18.06,18.1,18.04,18.08,226909.0,15.9497,15.9851,15.9321,15.9674,226909.0
2015-11-16 11:20:00,18.08,18.12,18.06,18.07,178004.0,15.9674,16.0027,15.9497,15.9586,178004.0
2015-11-16 11:30:00,18.07,18.1,18.05,18.05,78185.0,15.9586,15.9851,15.9409,15.9409,78185.0
2015-11-16 11:40:00,18.05,18.1,18.05,18.09,80022.0,15.9409,15.9851,15.9409,15.9762,80022.0
2015-11-16 11:50:00,18.1,18.1,18.04,18.06,125755.0,15.9851,15.9851,15.9321,15.9497,125755.0
2015-11-16 12:00:00,18.06,18.09,18.06,18.07,36178.0,15.9497,15.9762,15.9497,15.9586,36178.0
2015-11-16 12:10:00,18.08,18.09,18.05,18.08,52571.0,15.9674,15.9762,15.9409,15.9674,52571.0
2015-11-16 12:20:00,18.08,18.13,18.08,18.12,91924.0,15.9674,16.0115,15.9674,16.0027,91924.0
2015-11-16 12:30:00,18.12,18.19,18.12,18.15,66247.0,16.0027,16.0645,16.0027,16.0292,66247.0
2015-11-16 12:40:00,18.14,18.18,18.13,18.14,64863.0,16.0204,16.0557,16.0115,16.0204,64863.0
2015-11-16 12:50:00,18.13,18.14,18.09,18.1,42783.0,16.0115,16.0204,15.9762,15.9851,42783.0
2015-11-16 13:00:00,18.1,18.1,18.08,18.09,27277.0,15.9851,15.9851,15.9674,15.9762,27277.0
2015-11-16 13:10:00,18.09,18.18,18.09,18.18,118981.0,15.9762,16.0557,15.9762,16.0557,118981.0
2015-11-16 13:20:00,18.18,18.23,18.18,18.2,91696.0,16.0557,16.0999,16.0557,16.0734,91696.0
2015-11-16 13:30:00,18.2,18.24,18.2,18.22,157140.0,16.0734,16.1087,16.0734,16.091,157140.0
2015-11-16 13:40:00,18.23,18.25,18.22,18.25,113752.0,16.0999,16.1175,16.091,16.1175,113752.0
2015-11-16 13:50:00,18.25,18.29,18.24,18.28,117240.0,16.1175,16.1529,16.1087,16.144,117240.0
2015-11-16 14:00:00,18.29,18.32,18.27,18.27,84550.0,16.1529,16.1793,16.1352,16.1352,84550.0
2015-11-16 14:10:00,18.27,18.31,18.27,18.3,60041.0,16.1352,16.1705,16.1352,16.1617,60041.0
2015-11-16 14:20:00,18.3,18.32,18.29,18.3,102559.0,16.1617,16.1793,16.1529,16.1617,102559.0
2015-11-16 14:30:00,18.31,18.38,18.3,18.34,162764.0,16.1705,16.2323,16.1617,16.197,162764.0
2015-11-16 14:40:00,18.35,18.39,18.34,18.39,169115.0,16.2058,16.2412,16.197,16.2412,169115.0
2015-11-16 14:50:00,18.39,18.4,18.35,18.39,134899.0,16.2412,16.25,16.2058,16.2412,134899.0
2015-11-16 15:00:00,18.39,18.43,18.38,18.41,143319.0,16.2412,16.2765,16.2323,16.2588,143319.0
2015-11-16 15:10:00,18.41,18.42,18.37,18.39,174688.0,16.2588,16.2677,16.2235,16.2412,174688.0
2015-11-16 15:20:00,18.39,18.46,18.39,18.43,137654.0,16.2412,16.303,16.2412,16.2765,137654.0
2015-11-16 15:30:00,18.43,18.49,18.42,18.46,229696.0,16.2765,16.3295,16.2677,16.303,229696.0
2015-11-16 15:40:00,18.46,18.48,18.43,18.44,306221.0,16.303,16.3206,16.2765,16.2853,306221.0
2015-11-16 15:50:00,18.45,18.46,18.42,18.45,447958.0,16.2942,16.303,16.2677,16.2942,447958.0
2015-11-17 09:30:00,18.45,18.52,18.42,18.5,116779.0,16.2942,16.356,16.2677,16.3383,116779.0
2015-11-17 09:40:00,18.48,18.51,18.42,18.46,74341.0,16.3206,16.3471,16.2677,16.303,74341.0
2015-11-17 09:50:00,18.46,18.59,18.41,18.56,123191.0,16.303,16.4178,16.2588,16.3913,123191.0
2015-11-17 10:00:00,18.57,18.57,18.43,18.49,97758.0,16.4001,16.4001,16.2765,16.3295,97758.0
2015-11-17 10:10:00,18.5,18.54,18.47,18.51,40486.0,16.3383,16.3736,16.3118,16.3471,40486.0
2015-11-17 10:20:00,18.5,18.57,18.5,18.55,80425.0,16.3383,16.4001,16.3383,16.3825,80425.0
2015-11-17 10:30:00,18.55,18.58,18.51,18.57,209782.0,16.3825,16.409,16.3471,16.4001,209782.0
2015-11-17 10:40:00,18.56,18.62,18.53,18.61,106796.0,16.3913,16.4443,16.3648,16.4355,106796.0
2015-11-17 10:50:00,18.61,18.61,18.56,18.6,66505.0,16.4355,16.4355,16.3913,16.4266,66505.0
2015-11-17 11:00:00,18.6,18.62,18.58,18.59,56508.0,16.4266,16.4443,16.409,16.4178,56508.0
2015-11-17 11:10:00,18.58,18.69,18.58,18.69,88988.0,16.409,16.5061,16.409,16.5061,88988.0
2015-11-17 11:20:00,18.69,18.7,18.65,18.69,140884.0,16.5061,16.5149,16.4708,16.5061,140884.0
2015-11-17 11:30:00,18.7,18.7,18.62,18.63,128694.0,16.5149,16.5149,16.4443,16.4531,128694.0
2015-11-17 11:40:00,18.63,18.63,18.55,18.56,59832.0,16.4531,16.4531,16.3825,16.3913,59832.0
2015-11-17 11:50:00,18.55,18.62,18.54,18.62,91692.0,16.3825,16.4443,16.3736,16.4443,91692.0
2015-11-17 12:00:00,18.61,18.66,18.61,18.63,48943.0,16.4355,16.4796,16.4355,16.4531,48943.0
2015-11-17 12:10:00,18.63,18.64,18.57,18.57,63731.0,16.4531,16.462,16.4001,16.4001,63731.0
2015-11-17 12:20:00,18.57,18.57,18.53,18.54,102296.0,16.4001,16.4001,16.3648,16.3736,102296.0
2015-11-17 12:30:00,18.54,18.56,18.51,18.52,79166.0,16.3736,16.3913,16.3471,16.356,79166.0
2015-11-17 12:40:00,18.52,18.53,18.48,18.49,113386.0,16.356,16.3648,16.3206,16.3295,113386.0
2015-11-17 12:50:00,18.48,18.55,18.48,18.55,44540.0,16.3206,16.3825,16.3206,16.3825,44540.0
2015-11-17 13:00:00,18.55,18.58,18.52,18.52,39390.0,16.3825,16.409,16.356,16.356,39390.0
2015-11-17 13:10:00,18.52,18.57,18.51,18.52,54163.0,16.356,16.4001,16.3471,16.356,54163.0
2015-11-17 13:20:00,18.52,18.54,18.51,18.53,106804.0,16.356,16.3736,16.3471,16.3648,106804.0
2015-11-17 13:30:00,18.52,18.56,18.51,18.54,100519.0,16.356,16.3913,16.3471,16.3736,100519.0
2015-11-17 13:40:00,18.55,18.58,18.53,18.54,141933.0,16.3825,16.409,16.3648,16.3736,141933.0
2015-11-17 13:50:00,18.55,18.57,18.53,18.55,44502.0,16.3825,16.4001,16.3648,16.3825,44502.0
2015-11-17 14:00:00,18.54,18.55,18.5,18.55,48918.0,16.3736,16.3825,16.3383,16.3825,48918.0
2015-11-17 14:10:00,18.54,18.55,18.51,18.52,74930.0,16.3736,16.3825,16.3471,16.356,74930.0
2015-11-17 14:20:00,18.52,18.52,18.46,18.46,57560.0,16.356,16.356,16.303,16.303,57560.0
2015-11-17 14:30:00,18.45,18.46,18.41,18.42,88286.0,16.2942,16.303,16.2588,16.2677,88286.0
2015-11-17 14:40:00,18.43,18.44,18.34,18.39,106561.0,16.2765,16.2853,16.197,16.2412,106561.0
2015-11-17 14:50:00,18.39,18.42,18.34,18.41,87657.0,16.2412,16.2677,16.197,16.2588,87657.0
2015-11-17 15:00:00,18.4,18.41,18.37,18.4,160787.0,16.25,16.2588,16.2235,16.25,160787.0
2015-11-17 15:10:00,18.41,18.41,18.35,18.35,106629.0,16.2588,16.2588,16.2058,16.2058,106629.0
2015-11-17 15:20:00,18.35,18.41,18.33,18.39,125728.0,16.2058,16.2588,16.1882,16.2412,125728.0
2015-11-17 15:30:00,18.39,18.42,18.36,18.39,160774.0,16.2412,16.2677,16.2147,16.2412,160774.0
2015-11-17 15:40:00,18.39,18.43,18.39,18.4,238724.0,16.2412,16.2765,16.2412,16.25,238724.0
2015-11-17 15:50:00,18.41,18.42,18.38,18.41,301223.0,16.2588,16.2677,16.2323,16.2588,301223.0
2015-11-18 09:30:00,18.36,18.55,18.34,18.51,70115.0,16.2147,16.3825,16.197,16.3471,70115.0
2015-11-18 09:40:00,18.51,18.53,18.47,18.53,74590.0,16.3471,16.3648,16.3118,16.3648,74590.0
2015-11-18 09:50:00,18.53,18.62,18.52,18.62,118781.0,16.3648,16.4443,16.356,16.4443,118781.0
2015-11-18 10:00:00,18.62,18.66,18.58,18.58,86304.0,16.4443,16.4796,16.409,16.409,86304.0
2015-11-18 10:10:00,18.58,18.58,18.47,18.5,77791.0,16.409,16.409,16.3118,16.3383,77791.0
2015-11-18 10:20:00,18.51,18.51,18.47,18.48,36441.0,16.3471,16.3471,16.3118,16.3206,36441.0
2015-11-18 10:30:00,18.48,18.56,18.47,18.55,53724.0,16.3206,16.3913,16.3118,16.3825,53724.0
2015-11-18 10:40:00,18.54,18.58,18.54,18.57,30991.0,16.3736,16.409,16.3736,16.4001,30991.0
2015-11-18 10:50:00,18.57,18.58,18.54,18.57,24282.0,16.4001,16.409,16.3736,16.4001,24282.0
2015-11-18 11:00:00,18.57,18.57,18.49,18.51,44787.0,16.4001,16.4001,16.3295,16.3471,44787.0
2015-11-18 11:10:00,18.51,18.56,18.49,18.53,65257.0,16.3471,16.3913,16.3295,16.3648,65257.0
2015-11-18 11:20:00,18.54,18.61,18.53,18.6,163668.0,16.3736,16.4355,16.3648,16.4266,163668.0
2015-11-18 11:30:00,18.6,18.69,18.59,18.68,69004.0,16.4266,16.5061,16.4178,16.4973,69004.0
2015-11-18 11:40:00,18.68,18.7,18.66,18.66,32912.0,16.4973,16.5149,16.4796,16.4796,32912.0
2015-11-18 11:50:00,18.67,18.73,18.66,18.71,128016.0,16.4884,16.5414,16.4796,16.5238,128016.0
2015-11-18 12:00:00,18.71,18.73,18.7,18.71,115752.0,16.5238,16.5414,16.5149,16.5238,115752.0
2015-11-18 12:10:00,18.72,18.75,18.72,18.74,49150.0,16.5326,16.5591,16.5326,16.5503,49150.0
2015-11-18 12:20:00,18.74,18.79,18.73,18.79,94099.0,16.5503,16.5944,16.5414,16.5944,94099.0
2015-11-18 12:30:00,18.79,18.81,18.77,18.78,113570.0,16.5944,16.6121,16.5768,16.5856,113570.0
2015-11-18 12:40:00,18.78,18.82,18.75,18.82,236692.0,16.5856,16.6209,16.5591,16.6209,236692.0
2015-11-18 12:50:00,18.82,18.86,18.81,18.86,60994.0,16.6209,16.6562,16.6121,16.6562,60994.0
2015-11-18 13:00:00,18.86,18.89,18.85,18.87,121697.0,16.6562,16.6827,16.6474,16.6651,121697.0
2015-11-18 13:10:00,18.87,18.9,18.86,18.89,173391.0,16.6651,16.6916,16.6562,16.6827,173391.0
2015-11-18 13:20:00,18.89,18.93,18.88,18.91,183094.0,16.6827,16.7181,16.6739,16.7004,183094.0
2015-11-18 13:30:00,18.91,18.92,18.88,18.88,63224.0,16.7004,16.7092,16.6739,16.6739,63224.0
2015-11-18 13:40:00,18.88,18.91,18.88,18.89,95089.0,16.6739,16.7004,16.6739,16.6827,95089.0
2015-11-18 13:50:00,18.89,18.9,18.89,18.89,239630.0,16.6827,16.6916,16.6827,16.6827,239630.0
2015-11-18 14:00:00,18.89,18.97,18.87,18.95,413493.0,16.6827,16.7534,16.6651,16.7357,413493.0
2015-11-18 14:10:00,18.95,19.0,18.93,18.93,106662.0,16.7357,16.7799,16.7181,16.7181,106662.0
2015-11-18 14:20:00,18.93,18.96,18.9,18.92,60871.0,16.7181,16.7446,16.6916,16.7092,60871.0
2015-11-18 14:30:00,18.91,18.93,18.89,18.92,80403.0,16.7004,16.7181,16.6827,16.7092,80403.0
2015-11-18 14:40:00,18.93,18.95,18.9,18.9,52524.0,16.7181,16.7357,16.6916,16.6916,52524.0
2015-11-18 14:50:00,18.91,18.94,18.89,18.94,74366.0,16.7004,16.7269,16.6827,16.7269,74366.0
2015-11-18 15:00:00,18.95,18.96,18.93,18.93,58335.0,16.7357,16.7446,16.7181,16.7181,58335.0
2015-11-18 15:10:00,18.94,18.97,18.91,18.96,160522.0,16.7269,16.7534,16.7004,16.7446,160522.0
2015-11-18 15:20:00,18.96,18.96,18.89,18.91,140330.0,16.7446,16.7446,16.6827,16.7004,140330.0
2015-11-18 15:30:00,18.92,18.95,18.92,18.94,260603.0,16.7092,16.7357,16.7092,16.7269,260603.0
2015-11-18 15:40:00,18.94,18.98,18.91,18.98,368742.0,16.7269,16.7622,16.7004,16.7622,368742.0
2015-11-18 15:50:00,18.98,18.99,18.96,18.96,510481.0,16.7622,16.7711,16.7446,16.7446,510481.0
2015-11-19 09:30:00,18.91,19.04,18.88,18.97,69267.0,16.7004,16.8152,16.6739,16.7534,69267.0
2015-11-19 09:40:00,18.97,19.16,18.97,19.14,96142.0,16.7534,16.9212,16.7534,16.9035,96142.0
2015-11-19 09:50:00,19.14,19.15,19.05,19.06,68442.0,16.9035,16.9124,16.824,16.8329,68442.0
2015-11-19 10:00:00,19.05,19.1,19.02,19.06,114888.0,16.824,16.8682,16.7976,16.8329,114888.0
2015-11-19 10:10:00,19.06,19.1,19.03,19.03,64868.0,16.8329,16.8682,16.8064,16.8064,64868.0
2015-11-19 10:20:00,19.03,19.06,19.02,19.06,48880.0,16.8064,16.8329,16.7976,16.8329,48880.0
2015-11-19 10:30:00,19.05,19.1,19.05,19.07,62993.0,16.824,16.8682,16.824,16.8417,62993.0
2015-11-19 10:40:00,19.07,19.15,19.07,19.15,84407.0,16.8417,16.9124,16.8417,16.9124,84407.0
2015-11-19 10:50:00,19.14,19.16,19.13,19.16,113513.0,16.9035,16.9212,16.8947,16.9212,113513.0
2015-11-19 11:00:00,19.15,19.19,19.14,19.18,78538.0,16.9124,16.9477,16.9035,16.9389,78538.0
2015-11-19 11:10:00,19.17,19.18,19.15,19.18,51490.0,16.93,16.9389,16.9124,16.9389,51490.0
2015-11-19 11:20:00,19.17,19.19,19.13,19.17,73120.0,16.93,16.9477,16.8947,16.93,73120.0
2015-11-19 11:30:00,19.17,19.2,19.13,19.16,109605.0,16.93,16.9565,16.8947,16.9212,109605.0
2015-11-19 11:40:00,19.16,19.19,19.13,19.16,68069.0,16.9212,16.9477,16.8947,16.9212,68069.0
2015-11-19 11:50:00,19.16,19.18,19.14,19.18,78204.0,16.9212,16.9389,16.9035,16.9389,78204.0
2015-11-19 12:00:00,19.18,19.18,19.12,19.12,54113.0,16.9389,16.9389,16.8859,16.8859,54113.0
2015-11-19 12:10:00,19.13,19.13,19.05,19.07,117367.0,16.8947,16.8947,16.824,16.8417,117367.0
2015-11-19 12:20:00,19.07,19.11,19.06,19.11,113107.0,16.8417,16.877,16.8329,16.877,113107.0
2015-11-19 12:30:00,19.11,19.12,19.09,19.11,68659.0,16.877,16.8859,16.8594,16.877,68659.0
2015-11-19 12:40:00,19.12,19.13,19.09,19.1,61881.0,16.8859,16.8947,16.8594,16.8682,61881.0
2015-11-19 12:50:00,19.11,19.14,19.1,19.12,60904.0,16.877,16.9035,16.8682,16.8859,60904.0
2015-11-19 13:00:00,19.12,19.17,19.11,19.15,50256.0,16.8859,16.93,16.877,16.9124,50256.0
2015-11-19 13:10:00,19.16,19.17,19.14,19.15,70620.0,16.9212,16.93,16.9035,16.9124,70620.0
2015-11-19 13:20:00,19.16,19.17,19.13,19.14,55638.0,16.9212,16.93,16.8947,16.9035,55638.0
2015-11-19 13:30:00,19.14,19.17,19.13,19.16,34884.0,16.9035,16.93,16.8947,16.9212,34884.0
2015-11-19 13:40:00,19.16,19.18,19.15,19.17,56853.0,16.9212,16.9389,16.9124,16.93,56853.0
2015-11-19 13:50:00,19.17,19.17,19.15,19.17,48634.0,16.93,16.93,16.9124,16.93,48634.0
2015-11-19 14:00:00,19.17,19.19,19.15,19.16,85422.0,16.93,16.9477,16.9124,16.9212,85422.0
2015-11-19 14:10:00,19.16,19.16,19.12,19.14,50547.0,16.9212,16.9212,16.8859,16.9035,50547.0
2015-11-19 14:20:00,19.14,19.15,19.12,19.13,43536.0,16.9035,16.9124,16.8859,16.8947,43536.0
2015-11-19 14:30:00,19.13,19.17,19.12,19.14,85890.0,16.8947,16.93,16.8859,16.9035,85890.0
2015-11-19 14:40:00,19.13,19.15,19.11,19.15,48307.0,16.8947,16.9124,16.877,16.9124,48307.0
2015-11-19 14:50:00,19.15,19.17,19.13,19.14,58839.0,16.9124,16.93,16.8947,16.9035,58839.0
2015-11-19 15:00:00,19.13,19.16,19.09,19.1,78277.0,16.8947,16.9212,16.8594,16.8682,78277.0
2015-11-19 15:10:00,19.1,19.13,19.09,19.11,77850.0,16.8682,16.8947,16.8594,16.877,77850.0
2015-11-19 15:20:00,19.11,19.14,19.1,19.13,84620.0,16.877,16.9035,16.8682,16.8947,84620.0
2015-11-19 15:30:00,19.13,19.15,19.09,19.09,90676.0,16.8947,16.9124,16.8594,16.8594,90676.0
2015-11-19 15:40:00,19.09,19.1,19.07,19.07,126804.0,16.8594,16.8682,16.8417,16.8417,126804.0
2015-11-19 15:50:00,19.08,19.11,19.07,19.09,277877.0,16.8505,16.877,16.8417,16.8594,277877.0
2015-11-20 09:30:00,19.17,19.32,19.13,19.3,223511.0,16.93,17.0625,16.8947,17.0448,223511.0
2015-11-20 09:40:00,19.3,19.36,19.3,19.31,147079.0,17.0448,17.0978,17.0448,17.0537,147079.0
2015-11-20 09:50:00,19.31,19.35,19.23,19.25,137369.0,17.0537,17.089,16.983,17.0007,137369.0
2015-11-20 10:00:00,19.25,19.26,19.17,19.19,159292.0,17.0007,17.0095,16.93,16.9477,159292.0
2015-11-20 10:10:00,19.2,19.23,19.17,19.21,71253.0,16.9565,16.983,16.93,16.9654,71253.0
2015-11-20 10:20:00,19.2,19.25,19.19,19.21,112336.0,16.9565,17.0007,16.9477,16.9654,112336.0
2015-11-20 10:30:00,19.21,19.22,19.17,19.19,95701.0,16.9654,16.9742,16.93,16.9477,95701.0
2015-11-20 10:40:00,19.19,19.21,19.17,19.19,60981.0,16.9477,16.9654,16.93,16.9477,60981.0
2015-11-20 10:50:00,19.19,19.19,19.1,19.11,63764.0,16.9477,16.9477,16.8682,16.877,63764.0
2015-11-20 11:00:00,19.11,19.16,19.11,19.15,21906.0,16.877,16.9212,16.877,16.9124,21906.0
2015-11-20 11:10:00,19.15,19.2,19.15,19.2,29965.0,16.9124,16.9565,16.9124,16.9565,29965.0
2015-11-20 11:20:00,19.2,19.2,19.14,19.14,62538.0,16.9565,16.9565,16.9035,16.9035,62538.0
2015-11-20 11:30:00,19.14,19.15,19.09,19.11,25855.0,16.9035,16.9124,16.8594,16.877,25855.0
2015-11-20 11:40:00,19.11,19.12,19.08,19.09,21462.0,16.877,16.8859,16.8505,16.8594,21462.0
2015-11-20 11:50:00,19.08,19.09,19.04,19.09,78223.0,16.8505,16.8594,16.8152,16.8594,78223.0
2015-11-20 12:00:00,19.09,19.09,19.05,19.06,26467.0,16.8594,16.8594,16.824,16.8329,26467.0
2015-11-20 12:10:00,19.06,19.07,18.99,19.03,27985.0,16.8329,16.8417,16.7711,16.8064,27985.0
2015-11-20 12:20:00,19.04,19.06,19.0,19.01,56199.0,16.8152,16.8329,16.7799,16.7887,56199.0
2015-11-20 12:30:00,19.0,19.05,19.0,19.03,26340.0,16.7799,16.824,16.7799,16.8064,26340.0
2015-11-20 12:40:00,19.02,19.06,19.0,19.04,36442.0,16.7976,16.8329,16.7799,16.8152,36442.0
2015-11-20 12:50:00,19.04,19.07,19.02,19.05,21523.0,16.8152,16.8417,16.7976,16.824,21523.0
2015-11-20 13:00:00,19.05,19.1,19.05,19.09,39500.0,16.824,16.8682,16.824,16.8594,39500.0
2015-11-20 13:10:00,19.09,19.1,19.05,19.09,38353.0,16.8594,16.8682,16.824,16.8594,38353.0
2015-11-20 13:20:00,19.09,19.11,19.07,19.07,30026.0,16.8594,16.877,16.8417,16.8417,30026.0
2015-11-20 13:30:00,19.07,19.07,19.03,19.04,18539.0,16.8417,16.8417,16.8064,16.8152,18539.0
2015-11-20 13:40:00,19.05,19.11,19.05,19.11,33314.0,16.824,16.877,16.824,16.877,33314.0
2015-11-20 13:50:00,19.11,19.13,19.09,19.11,24687.0,16.877,16.8947,16.8594,16.877,24687.0
2015-11-20 14:00:00,19.12,19.16,19.11,19.16,40667.0,16.8859,16.9212,16.877,16.9212,40667.0
2015-11-20 14:10:00,19.15,19.2,19.15,19.19,78260.0,16.9124,16.9565,16.9124,16.9477,78260.0
2015-11-20 14:20:00,19.2,19.21,19.18,19.2,61231.0,16.9565,16.9654,16.9389,16.9565,61231.0
2015-11-20 14:30:00,19.21,19.21,19.16,19.16,42704.0,16.9654,16.9654,16.9212,16.9212,42704.0
2015-11-20 14:40:00,19.16,19.17,19.13,19.14,41911.0,16.9212,16.93,16.8947,16.9035,41911.0
2015-11-20 14:50:00,19.14,19.16,19.11,19.11,32786.0,16.9035,16.9212,16.877,16.877,32786.0
2015-11-20 15:00:00,19.11,19.14,19.1,19.12,60815.0,16.877,16.9035,16.8682,16.8859,60815.0
2015-11-20 15:10:00,19.11,19.14,19.1,19.11,46010.0,16.877,16.9035,16.8682,16.877,46010.0
2015-11-20 15:20:00,19.11,19.17,19.1,19.16,58867.0,16.877,16.93,16.8682,16.9212,58867.0
2015-11-20 15:30:00,19.16,19.21,19.15,19.2,82019.0,16.9212,16.9654,16.9124,16.9565,82019.0
2015-11-20 15:40:00,19.2,19.22,19.18,19.21,128916.0,16.9565,16.9742,16.9389,16.9654,128916.0
2015-11-20 15:50:00,19.21,19.21,19.18,19.19,193460.0,16.9654,16.9654,16.9389,16.9477,193460.0
2015-11-23 09:30:00,19.13,19.25,19.09,19.12,103991.0,16.8947,17.0007,16.8594,16.8859,103991.0
2015-11-23 09:40:00,19.13,19.18,19.11,19.18,104715.0,16.8947,16.9389,16.877,16.9389,104715.0
2015-11-23 09:50:00,19.18,19.25,19.15,19.25,109682.0,16.9389,17.0007,16.9124,17.0007,109682.0
2015-11-23 10:00:00,19.24,19.28,19.21,19.28,118280.0,16.9918,17.0272,16.9654,17.0272,118280.0
2015-11-23 10:10:00,19.28,19.34,19.27,19.33,76544.0,17.0272,17.0802,17.0183,17.0713,76544.0
2015-11-23 10:20:00,19.33,19.37,19.29,19.29,109335.0,17.0713,17.1067,17.036,17.036,109335.0
2015-11-23 10:30:00,19.3,19.36,19.29,19.35,54024.0,17.0448,17.0978,17.036,17.089,54024.0
2015-11-23 10:40:00,19.36,19.41,19.34,19.4,103451.0,17.0978,17.142,17.0802,17.1331,103451.0
2015-11-23 10:50:00,19.41,19.41,19.37,19.4,48158.0,17.142,17.142,17.1067,17.1331,48158.0
2015-11-23 11:00:00,19.41,19.44,19.38,19.44,52825.0,17.142,17.1685,17.1155,17.1685,52825.0
2015-11-23 11:10:00,19.43,19.46,19.43,19.45,93507.0,17.1596,17.1861,17.1596,17.1773,93507.0
2015-11-23 11:20:00,19.44,19.44,19.39,19.42,34186.0,17.1685,17.1685,17.1243,17.1508,34186.0
2015-11-23 11:30:00,19.42,19.43,19.38,19.38,23662.0,17.1508,17.1596,17.1155,17.1155,23662.0
2015-11-23 11:40:00,19.38,19.39,19.32,19.32,144053.0,17.1155,17.1243,17.0625,17.0625,144053.0
2015-11-23 11:50:00,19.33,19.37,19.32,19.36,25013.0,17.0713,17.1067,17.0625,17.0978,25013.0
2015-11-23 12:00:00,19.36,19.36,19.28,19.29,94203.0,17.0978,17.0978,17.0272,17.036,94203.0
2015-11-23 12:10:00,19.29,19.31,19.27,19.29,21376.0,17.036,17.0537,17.0183,17.036,21376.0
2015-11-23 12:20:00,19.3,19.3,19.26,19.28,83776.0,17.0448,17.0448,17.0095,17.0272,83776.0
2015-11-23 12:30:00,19.27,19.32,19.24,19.3,60753.0,17.0183,17.0625,16.9918,17.0448,60753.0
2015-11-23 12:40:00,19.3,19.35,19.3,19.34,36868.0,17.0448,17.089,17.0448,17.0802,36868.0
2015-11-23 12:50:00,19.35,19.37,19.32,19.32,46709.0,17.089,17.1067,17.0625,17.0625,46709.0
2015-11-23 13:00:00,19.32,19.35,19.32,19.32,38607.0,17.0625,17.089,17.0625,17.0625,38607.0
2015-11-23 13:10:00,19.33,19.33,19.28,19.31,26060.0,17.0713,17.0713,17.0272,17.0537,26060.0
2015-11-23 13:20:00,19.3,19.31,19.28,19.29,26919.0,17.0448,17.0537,17.0272,17.036,26919.0
2015-11-23 13:30:00,19.29,19.29,19.26,19.28,38192.0,17.036,17.036,17.0095,17.0272,38192.0
2015-11-23 13:40:00,19.28,19.28,19.25,19.25,26941.0,17.0272,17.0272,17.0007,17.0007,26941.0
2015-11-23 13:50:00,19.26,19.28,19.25,19.27,26320.0,17.0095,17.0272,17.0007,17.0183,26320.0
2015-11-23 14:00:00,19.27,19.27,19.24,19.25,73936.0,17.0183,17.0183,16.9918,17.0007,73936.0
2015-11-23 14:10:00,19.24,19.27,19.23,19.25,71606.0,16.9918,17.0183,16.983,17.0007,71606.0
2015-11-23 14:20:00,19.25,19.26,19.23,19.24,103003.0,17.0007,17.0095,16.983,16.9918,103003.0
2015-11-23 14:30:00,19.24,19.26,19.22,19.23,102793.0,16.9918,17.0095,16.9742,16.983,102793.0
2015-11-23 14:40:00,19.24,19.26,19.23,19.26,73239.0,16.9918,17.0095,16.983,17.0095,73239.0
2015-11-23 14:50:00,19.25,19.28,19.24,19.24,38231.0,17.0007,17.0272,16.9918,16.9918,38231.0
2015-11-23 15:00:00,19.24,19.29,19.23,19.29,52549.0,16.9918,17.036,16.983,17.036,52549.0
2015-11-23 15:10:00,19.28,19.31,19.27,19.28,66325.0,17.0272,17.0537,17.0183,17.0272,66325.0
2015-11-23 15:20:00,19.28,19.3,19.27,19.27,53621.0,17.0272,17.0448,17.0183,17.0183,53621.0
2015-11-23 15:30:00,19.27,19.3,19.25,19.25,60003.0,17.0183,17.0448,17.0007,17.0007,60003.0
2015-11-23 15:40:00,19.25,19.26,19.22,19.25,113607.0,17.0007,17.0095,16.9742,17.0007,113607.0
2015-11-23 15:50:00,19.26,19.26,19.24,19.26,311910.0,17.0095,17.0095,16.9918,17.0095,311910.0
2015-11-24 09:30:00,19.06,19.28,19.01,19.28,97168.0,16.8329,17.0272,16.7887,17.0272,97168.0
2015-11-24 09:40:00,19.29,19.35,19.25,19.28,73746.0,17.036,17.089,17.0007,17.0272,73746.0
2015-11-24 09:50:00,19.28,19.33,19.19,19.2,133359.0,17.0272,17.0713,16.9477,16.9565,133359.0
2015-11-24 10:00:00,19.19,19.25,19.16,19.23,262460.0,16.9477,17.0007,16.9212,16.983,262460.0
2015-11-24 10:10:00,19.22,19.26,19.18,19.24,162003.0,16.9742,17.0095,16.9389,16.9918,162003.0
2015-11-24 10:20:00,19.24,19.25,19.2,19.21,110262.0,16.9918,17.0007,16.9565,16.9654,110262.0
2015-11-24 10:30:00,19.2,19.2,19.11,19.15,84898.0,16.9565,16.9565,16.877,16.9124,84898.0
2015-11-24 10:40:00,19.15,19.17,19.1,19.12,51385.0,16.9124,16.93,16.8682,16.8859,51385.0
2015-11-24 10:50:00,19.12,19.18,19.12,19.17,54471.0,16.8859,16.9389,16.8859,16.93,54471.0
2015-11-24 11:00:00,19.18,19.25,19.16,19.25,53250.0,16.9389,17.0007,16.9212,17.0007,53250.0
2015-11-24 11:10:00,19.25,19.31,19.24,19.3,148401.0,17.0007,17.0537,16.9918,17.0448,148401.0
2015-11-24 11:20:00,19.3,19.35,19.29,19.35,77966.0,17.0448,17.089,17.036,17.089,77966.0
2015-11-24 11:30:00,19.35,19.39,19.34,19.37,157064.0,17.089,17.1243,17.0802,17.1067,157064.0
2015-11-24 11:40:00,19.38,19.38,19.34,19.36,127422.0,17.1155,17.1155,17.0802,17.0978,127422.0
2015-11-24 11:50:00,19.36,19.4,19.35,19.38,116737.0,17.0978,17.1331,17.089,17.1155,116737.0
2015-11-24 12:00:00,19.39,19.45,19.38,19.39,86295.0,17.1243,17.1773,17.1155,17.1243,86295.0
2015-11-24 12:10:00,19.38,19.4,19.34,19.34,39994.0,17.1155,17.1331,17.0802,17.0802,39994.0
2015-11-24 12:20:00,19.34,19.37,19.34,19.37,43614.0,17.0802,17.1067,17.0802,17.1067,43614.0
2015-11-24 12:30:00,19.36,19.37,19.34,19.35,49431.0,17.0978,17.1067,17.0802,17.089,49431.0
2015-11-24 12:40:00,19.35,19.36,19.3,19.31,45459.0,17.089,17.0978,17.0448,17.0537,45459.0
2015-11-24 12:50:00,19.31,19.33,19.3,19.3,26125.0,17.0537,17.0713,17.0448,17.0448,26125.0
2015-11-24 13:00:00,19.3,19.37,19.3,19.36,113107.0,17.0448,17.1067,17.0448,17.0978,113107.0
2015-11-24 13:10:00,19.37,19.46,19.37,19.45,120946.0,17.1067,17.1861,17.1067,17.1773,120946.0
2015-11-24 13:20:00,19.46,19.49,19.45,19.46,114933.0,17.1861,17.2126,17.1773,17.1861,114933.0
2015-11-24 13:30:00,19.46,19.46,19.43,19.43,57687.0,17.1861,17.1861,17.1596,17.1596,57687.0
2015-11-24 13:40:00,19.43,19.47,19.43,19.45,89217.0,17.1596,17.195,17.1596,17.1773,89217.0
2015-11-24 13:50:00,19.46,19.5,19.46,19.48,53729.0,17.1861,17.2215,17.1861,17.2038,53729.0
2015-11-24 14:00:00,19.49,19.51,19.46,19.48,68097.0,17.2126,17.2303,17.1861,17.2038,68097.0
2015-11-24 14:10:00,19.49,19.5,19.45,19.47,62223.0,17.2126,17.2215,17.1773,17.195,62223.0
2015-11-24 14:20:00,19.46,19.49,19.44,19.47,54480.0,17.1861,17.2126,17.1685,17.195,54480.0
2015-11-24 14:30:00,19.48,19.52,19.47,19.49,83077.0,17.2038,17.2391,17.195,17.2126,83077.0
2015-11-24 14:40:00,19.5,19.54,19.49,19.53,134368.0,17.2215,17.2568,17.2126,17.248,134368.0
2015-11-24 14:50:00,19.54,19.57,19.52,19.56,67699.0,17.2568,17.2833,17.2391,17.2745,67699.0
2015-11-24 15:00:00,19.56,19.57,19.53,19.57,71343.0,17.2745,17.2833,17.248,17.2833,71343.0
2015-11-24 15:10:00,19.57,19.6,19.55,19.57,113558.0,17.2833,17.3098,17.2656,17.2833,113558.0
2015-11-24 15:20:00,19.56,19.58,19.52,19.52,86507.0,17.2745,17.2921,17.2391,17.2391,86507.0
2015-11-24 15:30:00,19.52,19.54,19.49,19.51,109523.0,17.2391,17.2568,17.2126,17.2303,109523.0
2015-11-24 15:40:00,19.51,19.52,19.49,19.5,142838.0,17.2303,17.2391,17.2126,17.2215,142838.0
2015-11-24 15:50:00,19.5,19.53,19.5,19.52,342082.0,17.2215,17.248,17.2215,17.2391,342082.0
2015-11-25 09:30:00,19.51,19.6,19.5,19.54,151237.0,17.2303,17.3098,17.2215,17.2568,151237.0
2015-11-25 09:40:00,19.54,19.6,19.49,19.59,114931.0,17.2568,17.3098,17.2126,17.3009,114931.0
2015-11-25 09:50:00,19.59,19.61,19.56,19.61,68253.0,17.3009,17.3186,17.2745,17.3186,68253.0
2015-11-25 10:00:00,19.6,19.66,19.57,19.64,99317.0,17.3098,17.3628,17.2833,17.3451,99317.0
2015-11-25 10:10:00,19.64,19.67,19.63,19.67,57194.0,17.3451,17.3716,17.3363,17.3716,57194.0
2015-11-25 10:20:00,19.66,19.67,19.62,19.63,57655.0,17.3628,17.3716,17.3274,17.3363,57655.0
2015-11-25 10:30:00,19.62,19.68,19.62,19.64,56106.0,17.3274,17.3804,17.3274,17.3451,56106.0
2015-11-25 10:40:00,19.64,19.69,19.63,19.69,161581.0,17.3451,17.3893,17.3363,17.3893,161581.0
2015-11-25 10:50:00,19.69,19.7,19.63,19.66,272559.0,17.3893,17.3981,17.3363,17.3628,272559.0
2015-11-25 11:00:00,19.66,19.7,19.66,19.69,83945.0,17.3628,17.3981,17.3628,17.3893,83945.0
2015-11-25 11:10:00,19.7,19.72,19.68,19.72,50064.0,17.3981,17.4158,17.3804,17.4158,50064.0
2015-11-25 11:20:00,19.71,19.73,19.69,19.7,59216.0,17.4069,17.4246,17.3893,17.3981,59216.0
2015-11-25 11:30:00,19.7,19.72,19.66,19.69,78523.0,17.3981,17.4158,17.3628,17.3893,78523.0
2015-11-25 11:40:00,19.69,19.71,19.68,19.7,55380.0,17.3893,17.4069,17.3804,17.3981,55380.0
2015-11-25 11:50:00,19.7,19.71,19.69,19.7,58751.0,17.3981,17.4069,17.3893,17.3981,58751.0
2015-11-25 12:00:00,19.7,19.73,19.7,19.73,50216.0,17.3981,17.4246,17.3981,17.4246,50216.0
2015-11-25 12:10:00,19.73,19.74,19.71,19.73,54860.0,17.4246,17.4334,17.4069,17.4246,54860.0
2015-11-25 12:20:00,19.73,19.74,19.71,19.73,68825.0,17.4246,17.4334,17.4069,17.4246,68825.0
2015-11-25 12:30:00,19.73,19.75,19.72,19.72,60537.0,17.4246,17.4423,17.4158,17.4158,60537.0
2015-11-25 12:40:00,19.73,19.74,19.72,19.73,38913.0,17.4246,17.4334,17.4158,17.4246,38913.0
2015-11-25 12:50:00,19.74,19.78,19.73,19.76,73785.0,17.4334,17.4687,17.4246,17.4511,73785.0
2015-11-25 13:00:00,19.75,19.78,19.75,19.77,29919.0,17.4423,17.4687,17.4423,17.4599,29919.0
2015-11-25 13:10:00,19.76,19.78,19.75,19.78,42914.0,17.4511,17.4687,17.4423,17.4687,42914.0
2015-11-25 13:20:00,19.78,19.79,19.76,19.77,83850.0,17.4687,17.4776,17.4511,17.4599,83850.0
2015-11-25 13:30:00,19.78,19.78,19.76,19.77,40094.0,17.4687,17.4687,17.4511,17.4599,40094.0
2015-11-25 13:40:00,19.77,19.77,19.73,19.75,40329.0,17.4599,17.4599,17.4246,17.4423,40329.0
2015-11-25 13:50:00,19.76,19.81,19.75,19.8,96580.0,17.4511,17.4952,17.4423,17.4864,96580.0
2015-11-25 14:00:00,19.8,19.81,19.75,19.76,68724.0,17.4864,17.4952,17.4423,17.4511,68724.0
2015-11-25 14:10:00,19.77,19.79,19.75,19.79,52621.0,17.4599,17.4776,17.4423,17.4776,52621.0
2015-11-25 14:20:00,19.79,19.8,19.77,19.78,61753.0,17.4776,17.4864,17.4599,17.4687,61753.0
2015-11-25 14:30:00,19.77,19.78,19.75,19.76,86886.0,17.4599,17.4687,17.4423,17.4511,86886.0
2015-11-25 14:40:00,19.76,19.77,19.74,19.76,64512.0,17.4511,17.4599,17.4334,17.4511,64512.0
2015-11-25 14:50:00,19.76,19.76,19.73,19.76,77145.0,17.4511,17.4511,17.4246,17.4511,77145.0
2015-11-25 15:00:00,19.76,19.76,19.72,19.73,168951.0,17.4511,17.4511,17.4158,17.4246,168951.0
2015-11-25 15:10:00,19.73,19.77,19.73,19.76,85602.0,17.4246,17.4599,17.4246,17.4511,85602.0
2015-11-25 15:20:00,19.77,19.78,19.74,19.78,82575.0,17.4599,17.4687,17.4334,17.4687,82575.0
2015-11-25 15:30:00,19.78,19.78,19.74,19.75,120956.0,17.4687,17.4687,17.4334,17.4423,120956.0
2015-11-25 15:40:00,19.74,19.77,19.74,19.75,221626.0,17.4334,17.4599,17.4334,17.4423,221626.0
2015-11-25 15:50:00,19.74,19.77,19.73,19.75,350516.0,17.4334,17.4599,17.4246,17.4423,350516.0
2015-11-27 09:30:00,19.76,19.8,19.7,19.76,116615.0,17.4511,17.4864,17.3981,17.4511,116615.0
2015-11-27 09:40:00,19.76,19.78,19.66,19.68,91759.0,17.4511,17.4687,17.3628,17.3804,91759.0
2015-11-27 09:50:00,19.68,19.72,19.64,19.69,68686.0,17.3804,17.4158,17.3451,17.3893,68686.0
2015-11-27 10:00:00,19.68,19.69,19.61,19.67,118670.0,17.3804,17.3893,17.3186,17.3716,118670.0
2015-11-27 10:10:00,19.67,19.76,19.65,19.75,53246.0,17.3716,17.4511,17.3539,17.4423,53246.0
2015-11-27 10:20:00,19.75,19.79,19.75,19.78,61673.0,17.4423,17.4776,17.4423,17.4687,61673.0
2015-11-27 10:30:00,19.78,19.79,19.71,19.71,55751.0,17.4687,17.4776,17.4069,17.4069,55751.0
2015-11-27 10:40:00,19.71,19.76,19.71,19.71,42611.0,17.4069,17.4511,17.4069,17.4069,42611.0
2015-11-27 10:50:00,19.71,19.75,19.71,19.74,56162.0,17.4069,17.4423,17.4069,17.4334,56162.0
2015-11-27 11:00:00,19.74,19.78,19.72,19.78,50078.0,17.4334,17.4687,17.4158,17.4687,50078.0
2015-11-27 11:10:00,19.77,19.78,19.74,19.77,243401.0,17.4599,17.4687,17.4334,17.4599,243401.0
2015-11-27 11:20:00,19.77,19.78,19.72,19.73,79588.0,17.4599,17.4687,17.4158,17.4246,79588.0
2015-11-27 11:30:00,19.73,19.75,19.68,19.68,87178.0,17.4246,17.4423,17.3804,17.3804,87178.0
2015-11-27 11:40:00,19.68,19.69,19.65,19.65,35633.0,17.3804,17.3893,17.3539,17.3539,35633.0
2015-11-27 11:50:00,19.66,19.7,19.65,19.7,45059.0,17.3628,17.3981,17.3539,17.3981,45059.0
2015-11-27 12:00:00,19.7,19.72,19.69,19.71,63687.0,17.3981,17.4158,17.3893,17.4069,63687.0
2015-11-27 12:10:00,19.71,19.71,19.68,19.69,71014.0,17.4069,17.4069,17.3804,17.3893,71014.0
2015-11-27 12:20:00,19.7,19.7,19.66,19.67,67563.0,17.3981,17.3981,17.3628,17.3716,67563.0
2015-11-27 12:30:00,19.67,19.7,19.66,19.69,89229.0,17.3716,17.3981,17.3628,17.3893,89229.0
2015-11-27 12:40:00,19.69,19.7,19.63,19.64,226313.0,17.3893,17.3981,17.3363,17.3451,226313.0
2015-11-27 12:50:00,19.63,19.67,19.62,19.66,270632.0,17.3363,17.3716,17.3274,17.3628,270632.0
2015-11-30 09:30:00,19.71,19.71,19.63,19.67,113842.0,17.4069,17.4069,17.3363,17.3716,113842.0
2015-11-30 09:40:00,19.67,19.69,19.61,19.61,68820.0,17.3716,17.3893,17.3186,17.3186,68820.0
2015-11-30 09:50:00,19.61,19.66,19.59,19.6,50333.0,17.3186,17.3628,17.3009,17.3098,50333.0
2015-11-30 10:00:00,19.59,19.61,19.5,19.56,67203.0,17.3009,17.3186,17.2215,17.2745,67203.0
2015-11-30 10:10:00,19.57,19.59,19.56,19.56,52842.0,17.2833,17.3009,17.2745,17.2745,52842.0
2015-11-30 10:20:00,19.55,19.65,19.55,19.65,43551.0,17.2656,17.3539,17.2656,17.3539,43551.0
2015-11-30 10:30:00,19.64,19.68,19.62,19.62,53249.0,17.3451,17.3804,17.3274,17.3274,53249.0
2015-11-30 10:40:00,19.62,19.63,19.61,19.63,25840.0,17.3274,17.3363,17.3186,17.3363,25840.0
2015-11-30 10:50:00,19.63,19.67,19.6,19.61,48546.0,17.3363,17.3716,17.3098,17.3186,48546.0
2015-11-30 11:00:00,19.6,19.64,19.59,19.63,65860.0,17.3098,17.3451,17.3009,17.3363,65860.0
2015-11-30 11:10:00,19.62,19.63,19.56,19.57,45681.0,17.3274,17.3363,17.2745,17.2833,45681.0
2015-11-30 11:20:00,19.56,19.6,19.52,19.53,45090.0,17.2745,17.3098,17.2391,17.248,45090.0
2015-11-30 11:30:00,19.53,19.56,19.52,19.56,38914.0,17.248,17.2745,17.2391,17.2745,38914.0
2015-11-30 11:40:00,19.57,19.57,19.53,19.55,75778.0,17.2833,17.2833,17.248,17.2656,75778.0
2015-11-30 11:50:00,19.55,19.58,19.53,19.57,66530.0,17.2656,17.2921,17.248,17.2833,66530.0
2015-11-30 12:00:00,19.57,19.58,19.56,19.57,36448.0,17.2833,17.2921,17.2745,17.2833,36448.0
2015-11-30 12:10:00,19.57,19.58,19.53,19.56,37511.0,17.2833,17.2921,17.248,17.2745,37511.0
2015-11-30 12:20:00,19.56,19.57,19.54,19.54,40092.0,17.2745,17.2833,17.2568,17.2568,40092.0
2015-11-30 12:30:00,19.54,19.54,19.5,19.52,18165.0,17.2568,17.2568,17.2215,17.2391,18165.0
2015-11-30 12:40:00,19.52,19.55,19.51,19.53,25657.0,17.2391,17.2656,17.2303,17.248,25657.0
2015-11-30 12:50:00,19.53,19.55,19.51,19.51,30998.0,17.248,17.2656,17.2303,17.2303,30998.0
2015-11-30 13:00:00,19.5,19.54,19.5,19.52,37897.0,17.2215,17.2568,17.2215,17.2391,37897.0
2015-11-30 13:10:00,19.53,19.53,19.5,19.51,11971.0,17.248,17.248,17.2215,17.2303,11971.0
2015-11-30 13:20:00,19.5,19.51,19.45,19.46,68177.0,17.2215,17.2303,17.1773,17.1861,68177.0
2015-11-30 13:30:00,19.46,19.47,19.42,19.44,68137.0,17.1861,17.195,17.1508,17.1685,68137.0
2015-11-30 13:40:00,19.43,19.46,19.42,19.44,44420.0,17.1596,17.1861,17.1508,17.1685,44420.0
2015-11-30 13:50:00,19.44,19.47,19.44,19.44,32224.0,17.1685,17.195,17.1685,17.1685,32224.0
2015-11-30 14:00:00,19.44,19.48,19.44,19.48,36199.0,17.1685,17.2038,17.1685,17.2038,36199.0
2015-11-30 14:10:00,19.48,19.49,19.44,19.45,41493.0,17.2038,17.2126,17.1685,17.1773,41493.0
2015-11-30 14:20:00,19.44,19.45,19.42,19.42,57330.0,17.1685,17.1773,17.1508,17.1508,57330.0
2015-11-30 14:30:00,19.43,19.46,19.42,19.44,62278.0,17.1596,17.1861,17.1508,17.1685,62278.0
2015-11-30 14:40:00,19.43,19.48,19.42,19.47,39865.0,17.1596,17.2038,17.1508,17.195,39865.0
2015-11-30 14:50:00,19.47,19.49,19.46,19.47,36813.0,17.195,17.2126,17.1861,17.195,36813.0
2015-11-30 15:00:00,19.47,19.47,19.44,19.45,34222.0,17.195,17.195,17.1685,17.1773,34222.0
2015-11-30 15:10:00,19.45,19.46,19.43,19.44,69472.0,17.1773,17.1861,17.1596,17.1685,69472.0
2015-11-30 15:20:00,19.44,19.47,19.42,19.44,71427.0,17.1685,17.195,17.1508,17.1685,71427.0
2015-11-30 15:30:00,19.44,19.48,19.43,19.45,87356.0,17.1685,17.2038,17.1596,17.1773,87356.0
2015-11-30 15:40:00,19.44,19.51,19.44,19.51,277402.0,17.1685,17.2303,17.1685,17.2303,277402.0
2015-11-30 15:50:00,19.51,19.52,19.49,19.49,420734.0,17.2303,17.2391,17.2126,17.2126,420734.0
2015-12-01 09:30:00,19.55,19.62,19.53,19.6,80693.0,17.2656,17.3274,17.248,17.3098,80693.0
2015-12-01 09:40:00,19.59,19.65,19.53,19.54,170871.0,17.3009,17.3539,17.248,17.2568,170871.0
2015-12-01 09:50:00,19.54,19.57,19.46,19.5,118039.0,17.2568,17.2833,17.1861,17.2215,118039.0
2015-12-01 10:00:00,19.5,19.51,19.4,19.44,119533.0,17.2215,17.2303,17.1331,17.1685,119533.0
2015-12-01 10:10:00,19.44,19.49,19.39,19.43,61774.0,17.1685,17.2126,17.1243,17.1596,61774.0
2015-12-01 10:20:00,19.44,19.52,19.39,19.51,47450.0,17.1685,17.2391,17.1243,17.2303,47450.0
2015-12-01 10:30:00,19.5,19.55,19.49,19.49,74978.0,17.2215,17.2656,17.2126,17.2126,74978.0
2015-12-01 10:40:00,19.49,19.49,19.44,19.46,56464.0,17.2126,17.2126,17.1685,17.1861,56464.0
2015-12-01 10:50:00,19.46,19.47,19.44,19.47,27919.0,17.1861,17.195,17.1685,17.195,27919.0
2015-12-01 11:00:00,19.46,19.49,19.46,19.48,37893.0,17.1861,17.2126,17.1861,17.2038,37893.0
2015-12-01 11:10:00,19.48,19.5,19.46,19.47,43584.0,17.2038,17.2215,17.1861,17.195,43584.0
2015-12-01 11:20:00,19.47,19.51,19.45,19.46,80701.0,17.195,17.2303,17.1773,17.1861,80701.0
2015-12-01 11:30:00,19.46,19.47,19.38,19.39,144513.0,17.1861,17.195,17.1155,17.1243,144513.0
2015-12-01 11:40:00,19.39,19.41,19.36,19.38,73925.0,17.1243,17.142,17.0978,17.1155,73925.0
2015-12-01 11:50:00,19.38,19.39,19.34,19.35,66765.0,17.1155,17.1243,17.0802,17.089,66765.0
2015-12-01 12:00:00,19.36,19.39,19.35,19.39,87183.0,17.0978,17.1243,17.089,17.1243,87183.0
2015-12-01 12:10:00,19.38,19.4,19.36,19.37,77471.0,17.1155,17.1331,17.0978,17.1067,77471.0
2015-12-01 12:20:00,19.36,19.44,19.35,19.43,54751.0,17.0978,17.1685,17.089,17.1596,54751.0
2015-12-01 12:30:00,19.44,19.46,19.4,19.44,70924.0,17.1685,17.1861,17.1331,17.1685,70924.0
2015-12-01 12:40:00,19.43,19.51,19.43,19.51,57456.0,17.1596,17.2303,17.1596,17.2303,57456.0
2015-12-01 12:50:00,19.51,19.53,19.49,19.52,105247.0,17.2303,17.248,17.2126,17.2391,105247.0
2015-12-01 13:00:00,19.52,19.53,19.49,19.5,67025.0,17.2391,17.248,17.2126,17.2215,67025.0
2015-12-01 13:10:00,19.51,19.54,19.5,19.53,77362.0,17.2303,17.2568,17.2215,17.248,77362.0
2015-12-01 13:20:00,19.53,19.53,19.5,19.51,20295.0,17.248,17.248,17.2215,17.2303,20295.0
2015-12-01 13:30:00,19.51,19.58,19.5,19.56,64901.0,17.2303,17.2921,17.2215,17.2745,64901.0
2015-12-01 13:40:00,19.56,19.6,19.56,19.6,49623.0,17.2745,17.3098,17.2745,17.3098,49623.0
2015-12-01 13:50:00,19.6,19.6,19.55,19.55,106558.0,17.3098,17.3098,17.2656,17.2656,106558.0
2015-12-01 14:00:00,19.55,19.62,19.55,19.62,45679.0,17.2656,17.3274,17.2656,17.3274,45679.0
2015-12-01 14:10:00,19.61,19.62,19.59,19.59,81034.0,17.3186,17.3274,17.3009,17.3009,81034.0
2015-12-01 14:20:00,19.6,19.63,19.59,19.61,78960.0,17.3098,17.3363,17.3009,17.3186,78960.0
2015-12-01 14:30:00,19.61,19.63,19.61,19.62,27212.0,17.3186,17.3363,17.3186,17.3274,27212.0
2015-12-01 14:40:00,19.63,19.69,19.62,19.67,58974.0,17.3363,17.3893,17.3274,17.3716,58974.0
2015-12-01 14:50:00,19.67,19.68,19.67,19.68,9695.0,17.3716,17.3804,17.3716,17.3804,9695.0
2015-12-01 15:00:00,19.68,19.68,19.66,19.67,28060.0,17.3804,17.3804,17.3628,17.3716,28060.0
2015-12-01 15:10:00,19.67,19.67,19.63,19.65,63631.0,17.3716,17.3716,17.3363,17.3539,63631.0
2015-12-01 15:20:00,19.65,19.7,19.65,19.7,78557.0,17.3539,17.3981,17.3539,17.3981,78557.0
2015-12-01 15:30:00,19.69,19.7,19.65,19.65,161394.0,17.3893,17.3981,17.3539,17.3539,161394.0
2015-12-01 15:40:00,19.65,19.66,19.62,19.62,211327.0,17.3539,17.3628,17.3274,17.3274,211327.0
2015-12-01 15:50:00,19.62,19.66,19.62,19.65,407698.0,17.3274,17.3628,17.3274,17.3539,407698.0
2015-12-02 09:30:00,19.66,19.7,19.57,19.68,81707.0,17.3628,17.3981,17.2833,17.3804,81707.0
2015-12-02 09:40:00,19.68,19.7,19.62,19.63,68666.0,17.3804,17.3981,17.3274,17.3363,68666.0
2015-12-02 09:50:00,19.63,19.63,19.55,19.59,48674.0,17.3363,17.3363,17.2656,17.3009,48674.0
2015-12-02 10:00:00,19.59,19.6,19.52,19.52,63036.0,17.3009,17.3098,17.2391,17.2391,63036.0
2015-12-02 10:10:00,19.52,19.59,19.51,19.56,71929.0,17.2391,17.3009,17.2303,17.2745,71929.0
2015-12-02 10:20:00,19.56,19.6,19.55,19.57,49732.0,17.2745,17.3098,17.2656,17.2833,49732.0
2015-12-02 10:30:00,19.58,19.58,19.55,19.57,36854.0,17.2921,17.2921,17.2656,17.2833,36854.0
2015-12-02 10:40:00,19.58,19.61,19.56,19.57,65038.0,17.2921,17.3186,17.2745,17.2833,65038.0
2015-12-02 10:50:00,19.57,19.6,19.54,19.57,37559.0,17.2833,17.3098,17.2568,17.2833,37559.0
2015-12-02 11:00:00,19.57,19.58,19.53,19.55,51128.0,17.2833,17.2921,17.248,17.2656,51128.0
2015-12-02 11:10:00,19.55,19.56,19.52,19.53,80460.0,17.2656,17.2745,17.2391,17.248,80460.0
2015-12-02 11:20:00,19.53,19.57,19.53,19.55,61159.0,17.248,17.2833,17.248,17.2656,61159.0
2015-12-02 11:30:00,19.55,19.55,19.46,19.48,95736.0,17.2656,17.2656,17.1861,17.2038,95736.0
2015-12-02 11:40:00,19.48,19.5,19.46,19.5,35999.0,17.2038,17.2215,17.1861,17.2215,35999.0
2015-12-02 11:50:00,19.49,19.5,19.44,19.45,44418.0,17.2126,17.2215,17.1685,17.1773,44418.0
2015-12-02 12:00:00,19.44,19.49,19.41,19.42,35711.0,17.1685,17.2126,17.142,17.1508,35711.0
2015-12-02 12:10:00,19.42,19.42,19.4,19.41,56591.0,17.1508,17.1508,17.1331,17.142,56591.0
2015-12-02 12:20:00,19.4,19.41,19.35,19.39,94070.0,17.1331,17.142,17.089,17.1243,94070.0
2015-12-02 12:30:00,19.39,19.42,19.38,19.38,67526.0,17.1243,17.1508,17.1155,17.1155,67526.0
2015-12-02 12:40:00,19.38,19.39,19.35,19.36,46582.0,17.1155,17.1243,17.089,17.0978,46582.0
2015-12-02 12:50:00,19.35,19.36,19.26,19.27,149505.0,17.089,17.0978,17.0095,17.0183,149505.0
2015-12-02 13:00:00,19.26,19.28,19.24,19.26,95795.0,17.0095,17.0272,16.9918,17.0095,95795.0
2015-12-02 13:10:00,19.26,19.3,19.24,19.27,95372.0,17.0095,17.0448,16.9918,17.0183,95372.0
2015-12-02 13:20:00,19.27,19.36,19.26,19.34,58454.0,17.0183,17.0978,17.0095,17.0802,58454.0
2015-12-02 13:30:00,19.34,19.36,19.29,19.3,69009.0,17.0802,17.0978,17.036,17.0448,69009.0
2015-12-02 13:40:00,19.3,19.31,19.26,19.27,81347.0,17.0448,17.0537,17.0095,17.0183,81347.0
2015-12-02 13:50:00,19.27,19.27,19.17,19.24,324847.0,17.0183,17.0183,16.93,16.9918,324847.0
2015-12-02 14:00:00,19.24,19.24,19.18,19.22,74995.0,16.9918,16.9918,16.9389,16.9742,74995.0
2015-12-02 14:10:00,19.22,19.22,19.17,19.18,75464.0,16.9742,16.9742,16.93,16.9389,75464.0
2015-12-02 14:20:00,19.18,19.18,19.04,19.12,567443.0,16.9389,16.9389,16.8152,16.8859,567443.0
2015-12-02 14:30:00,19.12,19.17,19.11,19.12,102634.0,16.8859,16.93,16.877,16.8859,102634.0
2015-12-02 14:40:00,19.11,19.12,19.04,19.05,98757.0,16.877,16.8859,16.8152,16.824,98757.0
2015-12-02 14:50:00,19.06,19.06,18.98,19.01,159523.0,16.8329,16.8329,16.7622,16.7887,159523.0
2015-12-02 15:00:00,19.01,19.01,18.97,18.98,176811.0,16.7887,16.7887,16.7534,16.7622,176811.0
2015-12-02 15:10:00,18.98,19.03,18.94,19.03,330813.0,16.7622,16.8064,16.7269,16.8064,330813.0
2015-12-02 15:20:00,19.03,19.06,19.0,19.04,198775.0,16.8064,16.8329,16.7799,16.8152,198775.0
2015-12-02 15:30:00,19.04,19.08,19.03,19.07,191394.0,16.8152,16.8505,16.8064,16.8417,191394.0
2015-12-02 15:40:00,19.08,19.1,19.04,19.05,360137.0,16.8505,16.8682,16.8152,16.824,360137.0
2015-12-02 15:50:00,19.05,19.1,19.05,19.07,817691.0,16.824,16.8682,16.824,16.8417,817691.0
2015-12-03 09:30:00,19.2,19.25,19.11,19.13,176168.0,16.9565,17.0007,16.877,16.8947,176168.0
2015-12-03 09:40:00,19.14,19.23,19.1,19.14,154851.0,16.9035,16.983,16.8682,16.9035,154851.0
2015-12-03 09:50:00,19.14,19.25,19.14,19.21,120003.0,16.9035,17.0007,16.9035,16.9654,120003.0
2015-12-03 10:00:00,19.2,19.21,19.08,19.1,172327.0,16.9565,16.9654,16.8505,16.8682,172327.0
2015-12-03 10:10:00,19.1,19.13,19.06,19.07,99492.0,16.8682,16.8947,16.8329,16.8417,99492.0
2015-12-03 10:20:00,19.06,19.09,19.01,19.05,107496.0,16.8329,16.8594,16.7887,16.824,107496.0
2015-12-03 10:30:00,19.05,19.1,19.02,19.04,80400.0,16.824,16.8682,16.7976,16.8152,80400.0
2015-12-03 10:40:00,19.03,19.11,19.02,19.1,74795.0,16.8064,16.877,16.7976,16.8682,74795.0
2015-12-03 10:50:00,19.1,19.11,19.06,19.06,65650.0,16.8682,16.877,16.8329,16.8329,65650.0
2015-12-03 11:00:00,19.07,19.14,19.06,19.12,89805.0,16.8417,16.9035,16.8329,16.8859,89805.0
2015-12-03 11:10:00,19.12,19.15,19.11,19.13,69462.0,16.8859,16.9124,16.877,16.8947,69462.0
2015-12-03 11:20:00,19.13,19.14,19.08,19.1,57081.0,16.8947,16.9035,16.8505,16.8682,57081.0
2015-12-03 11:30:00,19.11,19.11,19.07,19.08,131681.0,16.877,16.877,16.8417,16.8505,131681.0
2015-12-03 11:40:00,19.09,19.11,19.03,19.07,56712.0,16.8594,16.877,16.8064,16.8417,56712.0
2015-12-03 11:50:00,19.07,19.13,19.07,19.12,66867.0,16.8417,16.8947,16.8417,16.8859,66867.0
2015-12-03 12:00:00,19.12,19.13,19.09,19.1,64818.0,16.8859,16.8947,16.8594,16.8682,64818.0
2015-12-03 12:10:00,19.09,19.1,19.02,19.02,63901.0,16.8594,16.8682,16.7976,16.7976,63901.0
2015-12-03 12:20:00,19.03,19.04,18.97,18.99,85781.0,16.8064,16.8152,16.7534,16.7711,85781.0
2015-12-03 12:30:00,18.99,19.01,18.96,19.01,49147.0,16.7711,16.7887,16.7446,16.7887,49147.0
2015-12-03 12:40:00,19.0,19.05,18.99,19.03,82204.0,16.7799,16.824,16.7711,16.8064,82204.0
2015-12-03 12:50:00,19.03,19.07,19.03,19.05,60565.0,16.8064,16.8417,16.8064,16.824,60565.0
2015-12-03 13:00:00,19.05,19.06,19.01,19.04,64040.0,16.824,16.8329,16.7887,16.8152,64040.0
2015-12-03 13:10:00,19.04,19.09,19.03,19.09,33589.0,16.8152,16.8594,16.8064,16.8594,33589.0
2015-12-03 13:20:00,19.09,19.14,19.06,19.1,51013.0,16.8594,16.9035,16.8329,16.8682,51013.0
2015-12-03 13:30:00,19.11,19.11,19.05,19.05,51979.0,16.877,16.877,16.824,16.824,51979.0
2015-12-03 13:40:00,19.05,19.06,18.92,18.93,117818.0,16.824,16.8329,16.7092,16.7181,117818.0
2015-12-03 13:50:00,18.93,18.95,18.91,18.91,71442.0,16.7181,16.7357,16.7004,16.7004,71442.0
2015-12-03 14:00:00,18.91,18.92,18.81,18.84,117518.0,16.7004,16.7092,16.6121,16.6386,117518.0
2015-12-03 14:10:00,18.85,18.95,18.84,18.93,72444.0,16.6474,16.7357,16.6386,16.7181,72444.0
2015-12-03 14:20:00,18.93,18.93,18.79,18.8,100852.0,16.7181,16.7181,16.5944,16.6033,100852.0
2015-12-03 14:30:00,18.8,18.8,18.73,18.77,96402.0,16.6033,16.6033,16.5414,16.5768,96402.0
2015-12-03 14:40:00,18.78,18.8,18.75,18.8,66646.0,16.5856,16.6033,16.5591,16.6033,66646.0
2015-12-03 14:50:00,18.8,18.91,18.8,18.91,73890.0,16.6033,16.7004,16.6033,16.7004,73890.0
2015-12-03 15:00:00,18.91,18.93,18.87,18.88,211861.0,16.7004,16.7181,16.6651,16.6739,211861.0
2015-12-03 15:10:00,18.87,18.9,18.85,18.86,117731.0,16.6651,16.6916,16.6474,16.6562,117731.0
2015-12-03 15:20:00,18.85,18.89,18.83,18.87,111228.0,16.6474,16.6827,16.6298,16.6651,111228.0
2015-12-03 15:30:00,18.88,18.94,18.82,18.93,160447.0,16.6739,16.7269,16.6209,16.7181,160447.0
2015-12-03 15:40:00,18.93,18.93,18.84,18.85,259490.0,16.7181,16.7181,16.6386,16.6474,259490.0
2015-12-03 15:50:00,18.85,18.89,18.83,18.89,716316.0,16.6474,16.6827,16.6298,16.6827,716316.0
2015-12-04 09:30:00,19.01,19.07,18.88,18.93,163301.0,16.7887,16.8417,16.6739,16.7181,163301.0
2015-12-04 09:40:00,18.94,19.19,18.94,19.17,105710.0,16.7269,16.9477,16.7269,16.93,105710.0
2015-12-04 09:50:00,19.16,19.23,19.1,19.1,112642.0,16.9212,16.983,16.8682,16.8682,112642.0
2015-12-04 10:00:00,19.11,19.14,19.08,19.09,94814.0,16.877,16.9035,16.8505,16.8594,94814.0
2015-12-04 10:10:00,19.1,19.18,19.09,19.17,101290.0,16.8682,16.9389,16.8594,16.93,101290.0
2015-12-04 10:20:00,19.17,19.2,19.15,19.19,49622.0,16.93,16.9565,16.9124,16.9477,49622.0
2015-12-04 10:30:00,19.18,19.24,19.16,19.23,104020.0,16.9389,16.9918,16.9212,16.983,104020.0
2015-12-04 10:40:00,19.23,19.24,19.12,19.13,108432.0,16.983,16.9918,16.8859,16.8947,108432.0
2015-12-04 10:50:00,19.13,19.15,19.09,19.13,82926.0,16.8947,16.9124,16.8594,16.8947,82926.0
2015-12-04 11:00:00,19.12,19.14,19.07,19.09,74408.0,16.8859,16.9035,16.8417,16.8594,74408.0
2015-12-04 11:10:00,19.08,19.08,19.05,19.05,53191.0,16.8505,16.8505,16.824,16.824,53191.0
2015-12-04 11:20:00,19.05,19.11,19.04,19.07,80237.0,16.824,16.877,16.8152,16.8417,80237.0
2015-12-04 11:30:00,19.06,19.15,19.06,19.14,73124.0,16.8329,16.9124,16.8329,16.9035,73124.0
2015-12-04 11:40:00,19.13,19.15,19.1,19.13,71481.0,16.8947,16.9124,16.8682,16.8947,71481.0
2015-12-04 11:50:00,19.13,19.15,19.12,19.14,67833.0,16.8947,16.9124,16.8859,16.9035,67833.0
2015-12-04 12:00:00,19.15,19.16,19.11,19.16,65049.0,16.9124,16.9212,16.877,16.9212,65049.0
2015-12-04 12:10:00,19.16,19.21,19.15,19.16,79416.0,16.9212,16.9654,16.9124,16.9212,79416.0
2015-12-04 12:20:00,19.17,19.2,19.16,19.17,39782.0,16.93,16.9565,16.9212,16.93,39782.0
2015-12-04 12:30:00,19.18,19.26,19.18,19.24,76673.0,16.9389,17.0095,16.9389,16.9918,76673.0
2015-12-04 12:40:00,19.25,19.26,19.24,19.24,38081.0,17.0007,17.0095,16.9918,16.9918,38081.0
2015-12-04 12:50:00,19.25,19.29,19.22,19.28,93064.0,17.0007,17.036,16.9742,17.0272,93064.0
2015-12-04 13:00:00,19.27,19.36,19.27,19.35,56470.0,17.0183,17.0978,17.0183,17.089,56470.0
2015-12-04 13:10:00,19.34,19.37,19.32,19.34,154245.0,17.0802,17.1067,17.0625,17.0802,154245.0
2015-12-04 13:20:00,19.35,19.36,19.31,19.34,39524.0,17.089,17.0978,17.0537,17.0802,39524.0
2015-12-04 13:30:00,19.34,19.39,19.33,19.38,62468.0,17.0802,17.1243,17.0713,17.1155,62468.0
2015-12-04 13:40:00,19.39,19.43,19.39,19.43,73347.0,17.1243,17.1596,17.1243,17.1596,73347.0
2015-12-04 13:50:00,19.43,19.46,19.41,19.43,122482.0,17.1596,17.1861,17.142,17.1596,122482.0
2015-12-04 14:00:00,19.43,19.43,19.38,19.39,61782.0,17.1596,17.1596,17.1155,17.1243,61782.0
2015-12-04 14:10:00,19.39,19.4,19.34,19.34,35163.0,17.1243,17.1331,17.0802,17.0802,35163.0
2015-12-04 14:20:00,19.34,19.37,19.33,19.36,55774.0,17.0802,17.1067,17.0713,17.0978,55774.0
2015-12-04 14:30:00,19.36,19.39,19.34,19.38,41120.0,17.0978,17.1243,17.0802,17.1155,41120.0
2015-12-04 14:40:00,19.37,19.42,19.37,19.41,75273.0,17.1067,17.1508,17.1067,17.142,75273.0
2015-12-04 14:50:00,19.42,19.43,19.4,19.41,40040.0,17.1508,17.1596,17.1331,17.142,40040.0
2015-12-04 15:00:00,19.42,19.43,19.38,19.42,66593.0,17.1508,17.1596,17.1155,17.1508,66593.0
2015-12-04 15:10:00,19.42,19.45,19.39,19.41,97913.0,17.1508,17.1773,17.1243,17.142,97913.0
2015-12-04 15:20:00,19.41,19.41,19.33,19.35,88555.0,17.142,17.142,17.0713,17.089,88555.0
2015-12-04 15:30:00,19.35,19.36,19.33,19.35,137852.0,17.089,17.0978,17.0713,17.089,137852.0
2015-12-04 15:40:00,19.35,19.39,19.34,19.39,157005.0,17.089,17.1243,17.0802,17.1243,157005.0
2015-12-04 15:50:00,19.39,19.43,19.38,19.41,513708.0,17.1243,17.1596,17.1155,17.142,513708.0
2015-12-07 09:30:00,19.33,19.42,19.29,19.35,85195.0,17.0713,17.1508,17.036,17.089,85195.0
2015-12-07 09:40:00,19.36,19.39,19.3,19.36,114192.0,17.0978,17.1243,17.0448,17.0978,114192.0
2015-12-07 09:50:00,19.35,19.35,19.23,19.27,123189.0,17.089,17.089,16.983,17.0183,123189.0
2015-12-07 10:00:00,19.28,19.4,19.26,19.4,97207.0,17.0272,17.1331,17.0095,17.1331,97207.0
2015-12-07 10:10:00,19.39,19.43,19.37,19.42,61212.0,17.1243,17.1596,17.1067,17.1508,61212.0
2015-12-07 10:20:00,19.42,19.43,19.32,19.36,75802.0,17.1508,17.1596,17.0625,17.0978,75802.0
2015-12-07 10:30:00,19.35,19.35,19.31,19.33,58377.0,17.089,17.089,17.0537,17.0713,58377.0
2015-12-07 10:40:00,19.32,19.33,19.25,19.27,98095.0,17.0625,17.0713,17.0007,17.0183,98095.0
2015-12-07 10:50:00,19.27,19.29,19.26,19.29,41326.0,17.0183,17.036,17.0095,17.036,41326.0
2015-12-07 11:00:00,19.29,19.33,19.28,19.33,104952.0,17.036,17.0713,17.0272,17.0713,104952.0
2015-12-07 11:10:00,19.33,19.34,19.3,19.32,120459.0,17.0713,17.0802,17.0448,17.0625,120459.0
2015-12-07 11:20:00,19.32,19.32,19.26,19.3,197481.0,17.0625,17.0625,17.0095,17.0448,197481.0
2015-12-07 11:30:00,19.3,19.43,19.3,19.43,69610.0,17.0448,17.1596,17.0448,17.1596,69610.0
2015-12-07 11:40:00,19.43,19.45,19.38,19.4,40606.0,17.1596,17.1773,17.1155,17.1331,40606.0
2015-12-07 11:50:00,19.4,19.47,19.4,19.47,53132.0,17.1331,17.195,17.1331,17.195,53132.0
2015-12-07 12:00:00,19.47,19.47,19.44,19.46,88760.0,17.195,17.195,17.1685,17.1861,88760.0
2015-12-07 12:10:00,19.46,19.49,19.44,19.49,30729.0,17.1861,17.2126,17.1685,17.2126,30729.0
2015-12-07 12:20:00,19.49,19.52,19.48,19.5,64151.0,17.2126,17.2391,17.2038,17.2215,64151.0
2015-12-07 12:30:00,19.5,19.5,19.45,19.46,42180.0,17.2215,17.2215,17.1773,17.1861,42180.0
2015-12-07 12:40:00,19.46,19.46,19.38,19.39,40357.0,17.1861,17.1861,17.1155,17.1243,40357.0
2015-12-07 12:50:00,19.38,19.41,19.36,19.39,32773.0,17.1155,17.142,17.0978,17.1243,32773.0
2015-12-07 13:00:00,19.39,19.43,19.34,19.42,33862.0,17.1243,17.1596,17.0802,17.1508,33862.0
2015-12-07 13:10:00,19.43,19.44,19.37,19.4,24669.0,17.1596,17.1685,17.1067,17.1331,24669.0
2015-12-07 13:20:00,19.39,19.4,19.36,19.39,40966.0,17.1243,17.1331,17.0978,17.1243,40966.0
2015-12-07 13:30:00,19.39,19.4,19.36,19.37,44104.0,17.1243,17.1331,17.0978,17.1067,44104.0
2015-12-07 13:40:00,19.37,19.37,19.3,19.31,41328.0,17.1067,17.1067,17.0448,17.0537,41328.0
2015-12-07 13:50:00,19.3,19.31,19.27,19.31,33196.0,17.0448,17.0537,17.0183,17.0537,33196.0
2015-12-07 14:00:00,19.32,19.37,19.3,19.36,30146.0,17.0625,17.1067,17.0448,17.0978,30146.0
2015-12-07 14:10:00,19.36,19.36,19.31,19.32,106508.0,17.0978,17.0978,17.0537,17.0625,106508.0
2015-12-07 14:20:00,19.31,19.33,19.3,19.32,48532.0,17.0537,17.0713,17.0448,17.0625,48532.0
2015-12-07 14:30:00,19.33,19.35,19.31,19.34,61943.0,17.0713,17.089,17.0537,17.0802,61943.0
2015-12-07 14:40:00,19.34,19.35,19.31,19.32,23225.0,17.0802,17.089,17.0537,17.0625,23225.0
2015-12-07 14:50:00,19.31,19.33,19.29,19.31,58655.0,17.0537,17.0713,17.036,17.0537,58655.0
2015-12-07 15:00:00,19.31,19.31,19.28,19.3,43176.0,17.0537,17.0537,17.0272,17.0448,43176.0
2015-12-07 15:10:00,19.3,19.32,19.27,19.31,74622.0,17.0448,17.0625,17.0183,17.0537,74622.0
2015-12-07 15:20:00,19.31,19.34,19.3,19.32,67993.0,17.0537,17.0802,17.0448,17.0625,67993.0
2015-12-07 15:30:00,19.33,19.35,19.32,19.35,64888.0,17.0713,17.089,17.0625,17.089,64888.0
2015-12-07 15:40:00,19.35,19.43,19.34,19.41,168079.0,17.089,17.1596,17.0802,17.142,168079.0
2015-12-07 15:50:00,19.41,19.42,19.37,19.39,220399.0,17.142,17.1508,17.1067,17.1243,220399.0
2015-12-08 09:30:00,19.1,19.18,19.04,19.13,106610.0,16.8682,16.9389,16.8152,16.8947,106610.0
2015-12-08 09:40:00,19.14,19.25,19.11,19.21,101528.0,16.9035,17.0007,16.877,16.9654,101528.0
2015-12-08 09:50:00,19.2,19.2,19.09,19.11,44059.0,16.9565,16.9565,16.8594,16.877,44059.0
2015-12-08 10:00:00,19.1,19.17,19.09,19.1,46231.0,16.8682,16.93,16.8594,16.8682,46231.0
2015-12-08 10:10:00,19.09,19.11,19.02,19.02,63369.0,16.8594,16.877,16.7976,16.7976,63369.0
2015-12-08 10:20:00,19.01,19.09,19.0,19.07,62166.0,16.7887,16.8594,16.7799,16.8417,62166.0
2015-12-08 10:30:00,19.07,19.14,19.04,19.11,261989.0,16.8417,16.9035,16.8152,16.877,261989.0
2015-12-08 10:40:00,19.11,19.12,19.04,19.04,126974.0,16.877,16.8859,16.8152,16.8152,126974.0
2015-12-08 10:50:00,19.05,19.09,19.04,19.07,99042.0,16.824,16.8594,16.8152,16.8417,99042.0
2015-12-08 11:00:00,19.07,19.15,19.06,19.12,108002.0,16.8417,16.9124,16.8329,16.8859,108002.0
2015-12-08 11:10:00,19.11,19.12,19.0,19.12,179800.0,16.877,16.8859,16.7799,16.8859,179800.0
2015-12-08 11:20:00,19.11,19.17,19.08,19.09,89270.0,16.877,16.93,16.8505,16.8594,89270.0
2015-12-08 11:30:00,19.09,19.1,18.99,19.01,97521.0,16.8594,16.8682,16.7711,16.7887,97521.0
2015-12-08 11:40:00,19.01,19.02,18.98,19.0,20595.0,16.7887,16.7976,16.7622,16.7799,20595.0
2015-12-08 11:50:00,18.99,18.99,18.96,18.98,36494.0,16.7711,16.7711,16.7446,16.7622,36494.0
2015-12-08 12:00:00,18.99,18.99,18.89,18.9,42867.0,16.7711,16.7711,16.6827,16.6916,42867.0
2015-12-08 12:10:00,18.89,18.91,18.83,18.9,101469.0,16.6827,16.7004,16.6298,16.6916,101469.0
2015-12-08 12:20:00,18.89,18.9,18.88,18.89,38387.0,16.6827,16.6916,16.6739,16.6827,38387.0
2015-12-08 12:30:00,18.88,18.89,18.82,18.84,34931.0,16.6739,16.6827,16.6209,16.6386,34931.0
2015-12-08 12:40:00,18.83,18.86,18.81,18.82,51067.0,16.6298,16.6562,16.6121,16.6209,51067.0
2015-12-08 12:50:00,18.82,18.84,18.8,18.8,41681.0,16.6209,16.6386,16.6033,16.6033,41681.0
2015-12-08 13:00:00,18.82,18.83,18.77,18.79,55097.0,16.6209,16.6298,16.5768,16.5944,55097.0
2015-12-08 13:10:00,18.79,18.82,18.73,18.73,67198.0,16.5944,16.6209,16.5414,16.5414,67198.0
2015-12-08 13:20:00,18.73,18.75,18.68,18.72,143099.0,16.5414,16.5591,16.4973,16.5326,143099.0
2015-12-08 13:30:00,18.73,18.75,18.72,18.73,66732.0,16.5414,16.5591,16.5326,16.5414,66732.0
2015-12-08 13:40:00,18.73,18.76,18.71,18.76,63817.0,16.5414,16.5679,16.5238,16.5679,63817.0
2015-12-08 13:50:00,18.76,18.85,18.74,18.83,157370.0,16.5679,16.6474,16.5503,16.6298,157370.0
2015-12-08 14:00:00,18.84,18.91,18.82,18.91,91867.0,16.6386,16.7004,16.6209,16.7004,91867.0
2015-12-08 14:10:00,18.91,18.93,18.88,18.91,129804.0,16.7004,16.7181,16.6739,16.7004,129804.0
2015-12-08 14:20:00,18.9,18.9,18.84,18.86,47236.0,16.6916,16.6916,16.6386,16.6562,47236.0
2015-12-08 14:30:00,18.87,18.88,18.81,18.81,58484.0,16.6651,16.6739,16.6121,16.6121,58484.0
2015-12-08 14:40:00,18.81,18.84,18.77,18.81,72794.0,16.6121,16.6386,16.5768,16.6121,72794.0
2015-12-08 14:50:00,18.81,18.82,18.75,18.76,86464.0,16.6121,16.6209,16.5591,16.5679,86464.0
2015-12-08 15:00:00,18.75,18.8,18.73,18.8,65212.0,16.5591,16.6033,16.5414,16.6033,65212.0
2015-12-08 15:10:00,18.8,18.8,18.74,18.74,111607.0,16.6033,16.6033,16.5503,16.5503,111607.0
2015-12-08 15:20:00,18.74,18.78,18.71,18.73,87121.0,16.5503,16.5856,16.5238,16.5414,87121.0
2015-12-08 15:30:00,18.74,18.79,18.72,18.77,214566.0,16.5503,16.5944,16.5326,16.5768,214566.0
2015-12-08 15:40:00,18.77,18.78,18.72,18.77,275316.0,16.5768,16.5856,16.5326,16.5768,275316.0
2015-12-08 15:50:00,18.77,18.8,18.76,18.79,496644.0,16.5768,16.6033,16.5679,16.5944,496644.0
2015-12-09 09:30:00,18.59,18.7,18.53,18.68,167945.0,16.4178,16.5149,16.3648,16.4973,167945.0
2015-12-09 09:40:00,18.68,18.76,18.67,18.75,95960.0,16.4973,16.5679,16.4884,16.5591,95960.0
2015-12-09 09:50:00,18.75,18.76,18.64,18.66,106374.0,16.5591,16.5679,16.462,16.4796,106374.0
2015-12-09 10:00:00,18.66,18.7,18.64,18.68,110595.0,16.4796,16.5149,16.462,16.4973,110595.0
2015-12-09 10:10:00,18.68,18.71,18.55,18.59,247410.0,16.4973,16.5238,16.3825,16.4178,247410.0
2015-12-09 10:20:00,18.6,18.62,18.51,18.54,192365.0,16.4266,16.4443,16.3471,16.3736,192365.0
2015-12-09 10:30:00,18.54,18.64,18.52,18.59,228828.0,16.3736,16.462,16.356,16.4178,228828.0
2015-12-09 10:40:00,18.6,18.61,18.56,18.56,43867.0,16.4266,16.4355,16.3913,16.3913,43867.0
2015-12-09 10:50:00,18.56,18.59,18.54,18.57,59997.0,16.3913,16.4178,16.3736,16.4001,59997.0
2015-12-09 11:00:00,18.56,18.58,18.53,18.53,79157.0,16.3913,16.409,16.3648,16.3648,79157.0
2015-12-09 11:10:00,18.54,18.55,18.48,18.51,69346.0,16.3736,16.3825,16.3206,16.3471,69346.0
2015-12-09 11:20:00,18.51,18.54,18.47,18.47,45832.0,16.3471,16.3736,16.3118,16.3118,45832.0
2015-12-09 11:30:00,18.47,18.49,18.41,18.43,172252.0,16.3118,16.3295,16.2588,16.2765,172252.0
2015-12-09 11:40:00,18.42,18.45,18.3,18.34,171938.0,16.2677,16.2942,16.1617,16.197,171938.0
2015-12-09 11:50:00,18.34,18.38,18.3,18.34,68930.0,16.197,16.2323,16.1617,16.197,68930.0
2015-12-09 12:00:00,18.34,18.37,18.31,18.32,110421.0,16.197,16.2235,16.1705,16.1793,110421.0
2015-12-09 12:10:00,18.31,18.31,18.21,18.22,89789.0,16.1705,16.1705,16.0822,16.091,89789.0
2015-12-09 12:20:00,18.23,18.25,18.2,18.21,115464.0,16.0999,16.1175,16.0734,16.0822,115464.0
2015-12-09 12:30:00,18.21,18.21,18.09,18.1,108184.0,16.0822,16.0822,15.9762,15.9851,108184.0
2015-12-09 12:40:00,18.1,18.11,18.05,18.08,148102.0,15.9851,15.9939,15.9409,15.9674,148102.0
2015-12-09 12:50:00,18.08,18.1,18.02,18.03,182401.0,15.9674,15.9851,15.9144,15.9232,182401.0
2015-12-09 13:00:00,18.04,18.1,18.0,18.07,156014.0,15.9321,15.9851,15.8967,15.9586,156014.0
2015-12-09 13:10:00,18.07,18.09,18.03,18.04,71589.0,15.9586,15.9762,15.9232,15.9321,71589.0
2015-12-09 13:20:00,18.03,18.09,18.01,18.09,143314.0,15.9232,15.9762,15.9056,15.9762,143314.0
2015-12-09 13:30:00,18.09,18.1,18.04,18.06,84403.0,15.9762,15.9851,15.9321,15.9497,84403.0
2015-12-09 13:40:00,18.05,18.07,18.02,18.03,43184.0,15.9409,15.9586,15.9144,15.9232,43184.0
2015-12-09 13:50:00,18.04,18.08,18.03,18.07,107915.0,15.9321,15.9674,15.9232,15.9586,107915.0
2015-12-09 14:00:00,18.07,18.08,18.05,18.05,59888.0,15.9586,15.9674,15.9409,15.9409,59888.0
2015-12-09 14:10:00,18.05,18.11,18.04,18.04,104273.0,15.9409,15.9939,15.9321,15.9321,104273.0
2015-12-09 14:20:00,18.04,18.07,18.02,18.07,115234.0,15.9321,15.9586,15.9144,15.9586,115234.0
2015-12-09 14:30:00,18.07,18.12,18.06,18.11,124022.0,15.9586,16.0027,15.9497,15.9939,124022.0
2015-12-09 14:40:00,18.11,18.11,18.05,18.05,98905.0,15.9939,15.9939,15.9409,15.9409,98905.0
2015-12-09 14:50:00,18.05,18.09,18.04,18.07,113723.0,15.9409,15.9762,15.9321,15.9586,113723.0
2015-12-09 15:00:00,18.08,18.08,18.03,18.04,91462.0,15.9674,15.9674,15.9232,15.9321,91462.0
2015-12-09 15:10:00,18.04,18.06,18.0,18.02,170449.0,15.9321,15.9497,15.8967,15.9144,170449.0
2015-12-09 15:20:00,18.03,18.08,18.02,18.03,184810.0,15.9232,15.9674,15.9144,15.9232,184810.0
2015-12-09 15:30:00,18.02,18.08,18.02,18.05,310502.0,15.9144,15.9674,15.9144,15.9409,310502.0
2015-12-09 15:40:00,18.05,18.05,18.0,18.01,438230.0,15.9409,15.9409,15.8967,15.9056,438230.0
2015-12-09 15:50:00,18.01,18.02,17.97,18.01,671713.0,15.9056,15.9144,15.8702,15.9056,671713.0
2015-12-10 09:30:00,18.12,18.12,17.9,18.05,139254.0,16.0027,16.0027,15.8084,15.9409,139254.0
2015-12-10 09:40:00,18.05,18.13,18.03,18.07,175134.0,15.9409,16.0115,15.9232,15.9586,175134.0
2015-12-10 09:50:00,18.07,18.1,18.02,18.07,107691.0,15.9586,15.9851,15.9144,15.9586,107691.0
2015-12-10 10:00:00,18.08,18.11,18.04,18.06,127686.0,15.9674,15.9939,15.9321,15.9497,127686.0
2015-12-10 10:10:00,18.05,18.07,17.97,17.99,62013.0,15.9409,15.9586,15.8702,15.8879,62013.0
2015-12-10 10:20:00,17.99,18.03,17.95,17.96,127592.0,15.8879,15.9232,15.8526,15.8614,127592.0
2015-12-10 10:30:00,17.95,18.0,17.93,17.98,196847.0,15.8526,15.8967,15.8349,15.8791,196847.0
2015-12-10 10:40:00,17.98,18.09,17.95,18.04,351512.0,15.8791,15.9762,15.8526,15.9321,351512.0
2015-12-10 10:50:00,18.04,18.05,17.98,17.99,101603.0,15.9321,15.9409,15.8791,15.8879,101603.0
2015-12-10 11:00:00,17.99,18.0,17.95,17.96,73890.0,15.8879,15.8967,15.8526,15.8614,73890.0
2015-12-10 11:10:00,17.95,17.99,17.94,17.98,61457.0,15.8526,15.8879,15.8437,15.8791,61457.0
2015-12-10 11:20:00,17.98,18.01,17.94,17.95,83941.0,15.8791,15.9056,15.8437,15.8526,83941.0
2015-12-10 11:30:00,17.94,17.98,17.93,17.97,240054.0,15.8437,15.8791,15.8349,15.8702,240054.0
2015-12-10 11:40:00,17.98,18.08,17.98,18.05,99651.0,15.8791,15.9674,15.8791,15.9409,99651.0
2015-12-10 11:50:00,18.05,18.05,18.01,18.03,60479.0,15.9409,15.9409,15.9056,15.9232,60479.0
2015-12-10 12:00:00,18.03,18.08,18.01,18.05,82343.0,15.9232,15.9674,15.9056,15.9409,82343.0
2015-12-10 12:10:00,18.05,18.05,18.01,18.01,51255.0,15.9409,15.9409,15.9056,15.9056,51255.0
2015-12-10 12:20:00,18.02,18.08,18.01,18.07,65938.0,15.9144,15.9674,15.9056,15.9586,65938.0
2015-12-10 12:30:00,18.07,18.08,18.0,18.02,160392.0,15.9586,15.9674,15.8967,15.9144,160392.0
2015-12-10 12:40:00,18.02,18.06,18.0,18.03,76578.0,15.9144,15.9497,15.8967,15.9232,76578.0
2015-12-10 12:50:00,18.02,18.07,18.0,18.06,56864.0,15.9144,15.9586,15.8967,15.9497,56864.0
2015-12-10 13:00:00,18.05,18.06,18.02,18.06,44691.0,15.9409,15.9497,15.9144,15.9497,44691.0
2015-12-10 13:10:00,18.05,18.08,18.03,18.07,104784.0,15.9409,15.9674,15.9232,15.9586,104784.0
2015-12-10 13:20:00,18.07,18.1,18.05,18.07,49193.0,15.9586,15.9851,15.9409,15.9586,49193.0
2015-12-10 13:30:00,18.06,18.11,18.06,18.11,95673.0,15.9497,15.9939,15.9497,15.9939,95673.0
2015-12-10 13:40:00,18.11,18.12,18.06,18.11,101120.0,15.9939,16.0027,15.9497,15.9939,101120.0
2015-12-10 13:50:00,18.11,18.12,18.09,18.12,71153.0,15.9939,16.0027,15.9762,16.0027,71153.0
2015-12-10 14:00:00,18.12,18.2,18.11,18.19,103040.0,16.0027,16.0734,15.9939,16.0645,103040.0
2015-12-10 14:10:00,18.19,18.24,18.15,18.23,106750.0,16.0645,16.1087,16.0292,16.0999,106750.0
2015-12-10 14:20:00,18.22,18.28,18.21,18.27,83292.0,16.091,16.144,16.0822,16.1352,83292.0
2015-12-10 14:30:00,18.27,18.28,18.24,18.26,61063.0,16.1352,16.144,16.1087,16.1264,61063.0
2015-12-10 14:40:00,18.27,18.32,18.26,18.26,46867.0,16.1352,16.1793,16.1264,16.1264,46867.0
2015-12-10 14:50:00,18.26,18.27,18.22,18.26,72164.0,16.1264,16.1352,16.091,16.1264,72164.0
2015-12-10 15:00:00,18.26,18.26,18.18,18.18,87110.0,16.1264,16.1264,16.0557,16.0557,87110.0
2015-12-10 15:10:00,18.18,18.19,18.12,18.14,94685.0,16.0557,16.0645,16.0027,16.0204,94685.0
2015-12-10 15:20:00,18.14,18.2,18.11,18.19,90963.0,16.0204,16.0734,15.9939,16.0645,90963.0
2015-12-10 15:30:00,18.19,18.19,18.15,18.15,117667.0,16.0645,16.0645,16.0292,16.0292,117667.0
2015-12-10 15:40:00,18.16,18.19,18.13,18.14,441776.0,16.038,16.0645,16.0115,16.0204,441776.0
2015-12-10 15:50:00,18.14,18.19,18.12,18.16,470306.0,16.0204,16.0645,16.0027,16.038,470306.0
2015-12-11 09:30:00,17.82,17.86,17.76,17.84,119924.0,15.8181,15.8536,15.7648,15.8358,119924.0
2015-12-11 09:40:00,17.84,17.89,17.79,17.8,135596.0,15.8358,15.8802,15.7914,15.8003,135596.0
2015-12-11 09:50:00,17.79,17.85,17.76,17.8,85705.0,15.7914,15.8447,15.7648,15.8003,85705.0
2015-12-11 10:00:00,17.79,17.87,17.78,17.81,51764.0,15.7914,15.8624,15.7826,15.8092,51764.0
2015-12-11 10:10:00,17.82,17.87,17.8,17.83,44350.0,15.8181,15.8624,15.8003,15.8269,44350.0
2015-12-11 10:20:00,17.83,17.85,17.81,17.83,82041.0,15.8269,15.8447,15.8092,15.8269,82041.0
2015-12-11 10:30:00,17.83,17.88,17.82,17.82,178875.0,15.8269,15.8713,15.8181,15.8181,178875.0
2015-12-11 10:40:00,17.83,17.88,17.82,17.87,73882.0,15.8269,15.8713,15.8181,15.8624,73882.0
2015-12-11 10:50:00,17.87,17.88,17.8,17.8,60682.0,15.8624,15.8713,15.8003,15.8003,60682.0
2015-12-11 11:00:00,17.81,17.83,17.76,17.8,68749.0,15.8092,15.8269,15.7648,15.8003,68749.0
2015-12-11 11:10:00,17.8,17.83,17.77,17.82,71281.0,15.8003,15.8269,15.7737,15.8181,71281.0
2015-12-11 11:20:00,17.82,17.84,17.77,17.78,48401.0,15.8181,15.8358,15.7737,15.7826,48401.0
2015-12-11 11:30:00,17.77,17.78,17.71,17.75,50404.0,15.7737,15.7826,15.7204,15.7559,50404.0
2015-12-11 11:40:00,17.75,17.81,17.74,17.79,64219.0,15.7559,15.8092,15.7471,15.7914,64219.0
2015-12-11 11:50:00,17.78,17.79,17.73,17.73,27588.0,15.7826,15.7914,15.7382,15.7382,27588.0
2015-12-11 12:00:00,17.74,17.76,17.71,17.71,53715.0,15.7471,15.7648,15.7204,15.7204,53715.0
2015-12-11 12:10:00,17.7,17.72,17.66,17.67,67837.0,15.7115,15.7293,15.676,15.6849,67837.0
2015-12-11 12:20:00,17.68,17.7,17.63,17.66,70035.0,15.6938,15.7115,15.6494,15.676,70035.0
2015-12-11 12:30:00,17.67,17.71,17.65,17.69,40194.0,15.6849,15.7204,15.6672,15.7027,40194.0
2015-12-11 12:40:00,17.69,17.7,17.66,17.67,36479.0,15.7027,15.7115,15.676,15.6849,36479.0
2015-12-11 12:50:00,17.67,17.67,17.62,17.66,56633.0,15.6849,15.6849,15.6405,15.676,56633.0
2015-12-11 13:00:00,17.67,17.73,17.66,17.7,37788.0,15.6849,15.7382,15.676,15.7115,37788.0
2015-12-11 13:10:00,17.71,17.76,17.7,17.76,74901.0,15.7204,15.7648,15.7115,15.7648,74901.0
2015-12-11 13:20:00,17.75,17.76,17.69,17.7,45580.0,15.7559,15.7648,15.7027,15.7115,45580.0
2015-12-11 13:30:00,17.7,17.72,17.66,17.72,35539.0,15.7115,15.7293,15.676,15.7293,35539.0
2015-12-11 13:40:00,17.72,17.74,17.69,17.71,82940.0,15.7293,15.7471,15.7027,15.7204,82940.0
2015-12-11 13:50:00,17.72,17.75,17.72,17.74,58764.0,15.7293,15.7559,15.7293,15.7471,58764.0
2015-12-11 14:00:00,17.75,17.79,17.75,17.78,53587.0,15.7559,15.7914,15.7559,15.7826,53587.0
2015-12-11 14:10:00,17.78,17.8,17.77,17.79,77326.0,15.7826,15.8003,15.7737,15.7914,77326.0
2015-12-11 14:20:00,17.79,17.79,17.73,17.75,92820.0,15.7914,15.7914,15.7382,15.7559,92820.0
2015-12-11 14:30:00,17.75,17.8,17.73,17.79,64574.0,15.7559,15.8003,15.7382,15.7914,64574.0
2015-12-11 14:40:00,17.78,17.79,17.75,17.76,68858.0,15.7826,15.7914,15.7559,15.7648,68858.0
2015-12-11 14:50:00,17.77,17.78,17.73,17.75,277198.0,15.7737,15.7826,15.7382,15.7559,277198.0
2015-12-11 15:00:00,17.76,17.77,17.68,17.71,75367.0,15.7648,15.7737,15.6938,15.7204,75367.0
2015-12-11 15:10:00,17.71,17.74,17.69,17.7,151231.0,15.7204,15.7471,15.7027,15.7115,151231.0
2015-12-11 15:20:00,17.7,17.71,17.64,17.66,152607.0,15.7115,15.7204,15.6583,15.676,152607.0
2015-12-11 15:30:00,17.66,17.67,17.6,17.63,208336.0,15.676,15.6849,15.6228,15.6494,208336.0
2015-12-11 15:40:00,17.63,17.66,17.58,17.66,282260.0,15.6494,15.676,15.605,15.676,282260.0
2015-12-11 15:50:00,17.65,17.66,17.6,17.64,428931.0,15.6672,15.676,15.6228,15.6583,428931.0
2015-12-14 09:30:00,17.71,17.73,17.57,17.58,135729.0,15.7204,15.7382,15.5961,15.605,135729.0
2015-12-14 09:40:00,17.58,17.58,17.46,17.54,157508.0,15.605,15.605,15.4985,15.5695,157508.0
2015-12-14 09:50:00,17.54,17.56,17.49,17.52,138031.0,15.5695,15.5873,15.5251,15.5518,138031.0
2015-12-14 10:00:00,17.53,17.56,17.49,17.53,66168.0,15.5606,15.5873,15.5251,15.5606,66168.0
2015-12-14 10:10:00,17.54,17.6,17.43,17.49,174645.0,15.5695,15.6228,15.4719,15.5251,174645.0
2015-12-14 10:20:00,17.5,17.52,17.42,17.42,253286.0,15.534,15.5518,15.463,15.463,253286.0
2015-12-14 10:30:00,17.42,17.46,17.4,17.46,116567.0,15.463,15.4985,15.4452,15.4985,116567.0
2015-12-14 10:40:00,17.46,17.48,17.41,17.44,188959.0,15.4985,15.5163,15.4541,15.4808,188959.0
2015-12-14 10:50:00,17.45,17.48,17.43,17.48,176929.0,15.4896,15.5163,15.4719,15.5163,176929.0
2015-12-14 11:00:00,17.47,17.48,17.38,17.39,219103.0,15.5074,15.5163,15.4275,15.4364,219103.0
2015-12-14 11:10:00,17.39,17.4,17.34,17.37,281059.0,15.4364,15.4452,15.392,15.4186,281059.0
2015-12-14 11:20:00,17.37,17.43,17.31,17.36,140348.0,15.4186,15.4719,15.3654,15.4097,140348.0
2015-12-14 11:30:00,17.35,17.35,17.28,17.32,136796.0,15.4009,15.4009,15.3387,15.3742,136796.0
2015-12-14 11:40:00,17.32,17.34,17.25,17.27,131152.0,15.3742,15.392,15.3121,15.3299,131152.0
2015-12-14 11:50:00,17.27,17.38,17.23,17.38,163276.0,15.3299,15.4275,15.2943,15.4275,163276.0
2015-12-14 12:00:00,17.37,17.4,17.34,17.4,78213.0,15.4186,15.4452,15.392,15.4452,78213.0
2015-12-14 12:10:00,17.39,17.41,17.35,17.39,130138.0,15.4364,15.4541,15.4009,15.4364,130138.0
2015-12-14 12:20:00,17.39,17.43,17.35,17.41,75373.0,15.4364,15.4719,15.4009,15.4541,75373.0
2015-12-14 12:30:00,17.41,17.45,17.39,17.4,72393.0,15.4541,15.4896,15.4364,15.4452,72393.0
2015-12-14 12:40:00,17.39,17.4,17.3,17.3,58902.0,15.4364,15.4452,15.3565,15.3565,58902.0
2015-12-14 12:50:00,17.3,17.38,17.29,17.38,132629.0,15.3565,15.4275,15.3476,15.4275,132629.0
2015-12-14 13:00:00,17.37,17.39,17.31,17.35,162922.0,15.4186,15.4364,15.3654,15.4009,162922.0
2015-12-14 13:10:00,17.35,17.36,17.3,17.33,57259.0,15.4009,15.4097,15.3565,15.3831,57259.0
2015-12-14 13:20:00,17.33,17.37,17.32,17.33,94996.0,15.3831,15.4186,15.3742,15.3831,94996.0
2015-12-14 13:30:00,17.33,17.35,17.26,17.27,75380.0,15.3831,15.4009,15.321,15.3299,75380.0
2015-12-14 13:40:00,17.27,17.28,17.24,17.24,70619.0,15.3299,15.3387,15.3032,15.3032,70619.0
2015-12-14 13:50:00,17.24,17.26,17.22,17.26,50215.0,15.3032,15.321,15.2855,15.321,50215.0
2015-12-14 14:00:00,17.26,17.27,17.18,17.2,164614.0,15.321,15.3299,15.25,15.2677,164614.0
2015-12-14 14:10:00,17.19,17.23,17.17,17.23,113151.0,15.2588,15.2943,15.2411,15.2943,113151.0
2015-12-14 14:20:00,17.22,17.23,17.2,17.2,66150.0,15.2855,15.2943,15.2677,15.2677,66150.0
2015-12-14 14:30:00,17.2,17.21,17.16,17.17,131534.0,15.2677,15.2766,15.2322,15.2411,131534.0
2015-12-14 14:40:00,17.17,17.18,17.15,17.18,166247.0,15.2411,15.25,15.2233,15.25,166247.0
2015-12-14 14:50:00,17.17,17.22,17.17,17.21,130648.0,15.2411,15.2855,15.2411,15.2766,130648.0
2015-12-14 15:00:00,17.21,17.22,17.1,17.12,251149.0,15.2766,15.2855,15.1789,15.1967,251149.0
2015-12-14 15:10:00,17.11,17.15,17.08,17.14,199043.0,15.1878,15.2233,15.1612,15.2145,199043.0
2015-12-14 15:20:00,17.14,17.14,17.12,17.14,111707.0,15.2145,15.2145,15.1967,15.2145,111707.0
2015-12-14 15:30:00,17.13,17.17,17.12,17.15,244042.0,15.2056,15.2411,15.1967,15.2233,244042.0
2015-12-14 15:40:00,17.14,17.16,17.11,17.14,370984.0,15.2145,15.2322,15.1878,15.2145,370984.0
2015-12-14 15:50:00,17.14,17.19,17.14,17.19,532889.0,15.2145,15.2588,15.2145,15.2588,532889.0
2015-12-15 09:30:00,17.29,17.35,17.25,17.32,166621.0,15.3476,15.4009,15.3121,15.3742,166621.0
2015-12-15 09:40:00,17.33,17.4,17.33,17.38,159710.0,15.3831,15.4452,15.3831,15.4275,159710.0
2015-12-15 09:50:00,17.38,17.4,17.32,17.4,162694.0,15.4275,15.4452,15.3742,15.4452,162694.0
2015-12-15 10:00:00,17.39,17.4,17.26,17.26,235567.0,15.4364,15.4452,15.321,15.321,235567.0
2015-12-15 10:10:00,17.26,17.36,17.25,17.35,175196.0,15.321,15.4097,15.3121,15.4009,175196.0
2015-12-15 10:20:00,17.36,17.39,17.32,17.33,276557.0,15.4097,15.4364,15.3742,15.3831,276557.0
2015-12-15 10:30:00,17.33,17.34,17.18,17.23,126452.0,15.3831,15.392,15.25,15.2943,126452.0
2015-12-15 10:40:00,17.23,17.26,17.18,17.23,177592.0,15.2943,15.321,15.25,15.2943,177592.0
2015-12-15 10:50:00,17.23,17.26,17.19,17.2,156108.0,15.2943,15.321,15.2588,15.2677,156108.0
2015-12-15 11:00:00,17.2,17.2,17.15,17.16,78060.0,15.2677,15.2677,15.2233,15.2322,78060.0
2015-12-15 11:10:00,17.17,17.23,17.15,17.21,133535.0,15.2411,15.2943,15.2233,15.2766,133535.0
2015-12-15 11:20:00,17.21,17.26,17.18,17.24,82186.0,15.2766,15.321,15.25,15.3032,82186.0
2015-12-15 11:30:00,17.25,17.3,17.25,17.29,115773.0,15.3121,15.3565,15.3121,15.3476,115773.0
2015-12-15 11:40:00,17.28,17.29,17.21,17.25,127309.0,15.3387,15.3476,15.2766,15.3121,127309.0
2015-12-15 11:50:00,17.25,17.34,17.24,17.34,129090.0,15.3121,15.392,15.3032,15.392,129090.0
2015-12-15 12:00:00,17.33,17.45,17.33,17.42,112086.0,15.3831,15.4896,15.3831,15.463,112086.0
2015-12-15 12:10:00,17.41,17.47,17.4,17.46,92665.0,15.4541,15.5074,15.4452,15.4985,92665.0
2015-12-15 12:20:00,17.45,17.49,17.44,17.47,76652.0,15.4896,15.5251,15.4808,15.5074,76652.0
2015-12-15 12:30:00,17.46,17.55,17.46,17.53,162259.0,15.4985,15.5784,15.4985,15.5606,162259.0
2015-12-15 12:40:00,17.53,17.54,17.43,17.46,141363.0,15.5606,15.5695,15.4719,15.4985,141363.0
2015-12-15 12:50:00,17.45,17.51,17.45,17.5,104074.0,15.4896,15.5429,15.4896,15.534,104074.0
2015-12-15 13:00:00,17.5,17.5,17.43,17.44,149192.0,15.534,15.534,15.4719,15.4808,149192.0
2015-12-15 13:10:00,17.45,17.45,17.39,17.39,187694.0,15.4896,15.4896,15.4364,15.4364,187694.0
2015-12-15 13:20:00,17.39,17.4,17.37,17.39,245230.0,15.4364,15.4452,15.4186,15.4364,245230.0
2015-12-15 13:30:00,17.39,17.43,17.36,17.43,149533.0,15.4364,15.4719,15.4097,15.4719,149533.0
2015-12-15 13:40:00,17.43,17.43,17.36,17.39,130101.0,15.4719,15.4719,15.4097,15.4364,130101.0
2015-12-15 13:50:00,17.38,17.48,17.38,17.45,91373.0,15.4275,15.5163,15.4275,15.4896,91373.0
2015-12-15 14:00:00,17.45,17.48,17.43,17.43,72149.0,15.4896,15.5163,15.4719,15.4719,72149.0
2015-12-15 14:10:00,17.43,17.46,17.42,17.45,73190.0,15.4719,15.4985,15.463,15.4896,73190.0
2015-12-15 14:20:00,17.45,17.47,17.44,17.45,54503.0,15.4896,15.5074,15.4808,15.4896,54503.0
2015-12-15 14:30:00,17.45,17.48,17.44,17.47,121301.0,15.4896,15.5163,15.4808,15.5074,121301.0
2015-12-15 14:40:00,17.46,17.47,17.42,17.43,59809.0,15.4985,15.5074,15.463,15.4719,59809.0
2015-12-15 14:50:00,17.42,17.46,17.42,17.43,99787.0,15.463,15.4985,15.463,15.4719,99787.0
2015-12-15 15:00:00,17.44,17.46,17.42,17.44,184009.0,15.4808,15.4985,15.463,15.4808,184009.0
2015-12-15 15:10:00,17.44,17.44,17.37,17.41,144605.0,15.4808,15.4808,15.4186,15.4541,144605.0
2015-12-15 15:20:00,17.41,17.42,17.38,17.39,144839.0,15.4541,15.463,15.4275,15.4364,144839.0
2015-12-15 15:30:00,17.38,17.41,17.36,17.41,204508.0,15.4275,15.4541,15.4097,15.4541,204508.0
2015-12-15 15:40:00,17.4,17.42,17.38,17.38,286827.0,15.4452,15.463,15.4275,15.4275,286827.0
2015-12-15 15:50:00,17.39,17.41,17.37,17.39,503770.0,15.4364,15.4541,15.4186,15.4364,503770.0
2015-12-16 09:30:00,17.61,17.74,17.5,17.74,141925.0,15.6317,15.7471,15.534,15.7471,141925.0
2015-12-16 09:40:00,17.75,17.79,17.63,17.63,375229.0,15.7559,15.7914,15.6494,15.6494,375229.0
2015-12-16 09:50:00,17.63,17.7,17.56,17.67,535493.0,15.6494,15.7115,15.5873,15.6849,535493.0
2015-12-16 10:00:00,17.67,17.77,17.65,17.75,108767.0,15.6849,15.7737,15.6672,15.7559,108767.0
2015-12-16 10:10:00,17.75,17.85,17.74,17.85,229101.0,15.7559,15.8447,15.7471,15.8447,229101.0
2015-12-16 10:20:00,17.85,17.88,17.78,17.8,96914.0,15.8447,15.8713,15.7826,15.8003,96914.0
2015-12-16 10:30:00,17.8,17.81,17.73,17.78,151068.0,15.8003,15.8092,15.7382,15.7826,151068.0
2015-12-16 10:40:00,17.77,17.78,17.66,17.77,106866.0,15.7737,15.7826,15.676,15.7737,106866.0
2015-12-16 10:50:00,17.77,17.8,17.71,17.71,159897.0,15.7737,15.8003,15.7204,15.7204,159897.0
2015-12-16 11:00:00,17.71,17.77,17.7,17.74,167389.0,15.7204,15.7737,15.7115,15.7471,167389.0
2015-12-16 11:10:00,17.75,17.79,17.73,17.73,63942.0,15.7559,15.7914,15.7382,15.7382,63942.0
2015-12-16 11:20:00,17.73,17.76,17.7,17.73,59785.0,15.7382,15.7648,15.7115,15.7382,59785.0
2015-12-16 11:30:00,17.73,17.76,17.72,17.75,89356.0,15.7382,15.7648,15.7293,15.7559,89356.0
2015-12-16 11:40:00,17.76,17.78,17.73,17.78,43278.0,15.7648,15.7826,15.7382,15.7826,43278.0
2015-12-16 11:50:00,17.78,17.81,17.76,17.77,86510.0,15.7826,15.8092,15.7648,15.7737,86510.0
2015-12-16 12:00:00,17.76,17.8,17.75,17.79,40121.0,15.7648,15.8003,15.7559,15.7914,40121.0
2015-12-16 12:10:00,17.8,17.83,17.78,17.79,31783.0,15.8003,15.8269,15.7826,15.7914,31783.0
2015-12-16 12:20:00,17.79,17.92,17.78,17.91,153109.0,15.7914,15.9068,15.7826,15.898,153109.0
2015-12-16 12:30:00,17.92,17.95,17.9,17.93,83784.0,15.9068,15.9335,15.8891,15.9157,83784.0
2015-12-16 12:40:00,17.93,17.96,17.91,17.94,80666.0,15.9157,15.9423,15.898,15.9246,80666.0
2015-12-16 12:50:00,17.93,17.97,17.93,17.96,95253.0,15.9157,15.9512,15.9157,15.9423,95253.0
2015-12-16 13:00:00,17.97,18.02,17.95,18.0,109204.0,15.9512,15.9956,15.9335,15.9778,109204.0
2015-12-16 13:10:00,18.0,18.0,17.94,17.97,53996.0,15.9778,15.9778,15.9246,15.9512,53996.0
2015-12-16 13:20:00,17.97,17.99,17.93,17.94,34844.0,15.9512,15.969,15.9157,15.9246,34844.0
2015-12-16 13:30:00,17.94,17.94,17.87,17.87,58434.0,15.9246,15.9246,15.8624,15.8624,58434.0
2015-12-16 13:40:00,17.87,17.91,17.85,17.9,80378.0,15.8624,15.898,15.8447,15.8891,80378.0
2015-12-16 13:50:00,17.91,17.94,17.89,17.92,85914.0,15.898,15.9246,15.8802,15.9068,85914.0
2015-12-16 14:00:00,17.9,18.12,17.71,18.02,199207.0,15.8891,16.0844,15.7204,15.9956,199207.0
2015-12-16 14:10:00,18.02,18.03,17.92,17.92,177360.0,15.9956,16.0045,15.9068,15.9068,177360.0
2015-12-16 14:20:00,17.91,17.96,17.87,17.89,92813.0,15.898,15.9423,15.8624,15.8802,92813.0
2015-12-16 14:30:00,17.9,17.94,17.88,17.89,127828.0,15.8891,15.9246,15.8713,15.8802,127828.0
2015-12-16 14:40:00,17.89,17.9,17.85,17.89,135113.0,15.8802,15.8891,15.8447,15.8802,135113.0
2015-12-16 14:50:00,17.88,18.03,17.88,18.02,158685.0,15.8713,16.0045,15.8713,15.9956,158685.0
2015-12-16 15:00:00,18.02,18.02,17.88,17.93,182262.0,15.9956,15.9956,15.8713,15.9157,182262.0
2015-12-16 15:10:00,17.93,17.97,17.9,17.93,134386.0,15.9157,15.9512,15.8891,15.9157,134386.0
2015-12-16 15:20:00,17.93,18.02,17.92,18.01,194796.0,15.9157,15.9956,15.9068,15.9867,194796.0
2015-12-16 15:30:00,18.02,18.05,17.98,18.03,294000.0,15.9956,16.0222,15.9601,16.0045,294000.0
2015-12-16 15:40:00,18.03,18.05,17.99,18.0,384156.0,16.0045,16.0222,15.969,15.9778,384156.0
2015-12-16 15:50:00,18.0,18.02,17.98,18.01,735590.0,15.9778,15.9956,15.9601,15.9867,735590.0
2015-12-17 09:30:00,18.1,18.17,17.98,18.06,103113.0,16.0666,16.1287,15.9601,16.0311,103113.0
2015-12-17 09:40:00,18.07,18.08,17.95,17.95,58303.0,16.04,16.0489,15.9335,15.9335,58303.0
2015-12-17 09:50:00,17.95,18.03,17.92,18.03,57981.0,15.9335,16.0045,15.9068,16.0045,57981.0
2015-12-17 10:00:00,18.02,18.03,17.94,17.98,59436.0,15.9956,16.0045,15.9246,15.9601,59436.0
2015-12-17 10:10:00,17.98,17.99,17.87,17.88,102756.0,15.9601,15.969,15.8624,15.8713,102756.0
2015-12-17 10:20:00,17.88,17.92,17.84,17.9,79850.0,15.8713,15.9068,15.8358,15.8891,79850.0
2015-12-17 10:30:00,17.9,17.94,17.89,17.92,139519.0,15.8891,15.9246,15.8802,15.9068,139519.0
2015-12-17 10:40:00,17.92,17.93,17.78,17.79,65323.0,15.9068,15.9157,15.7826,15.7914,65323.0
2015-12-17 10:50:00,17.79,17.81,17.75,17.8,64134.0,15.7914,15.8092,15.7559,15.8003,64134.0
2015-12-17 11:00:00,17.8,17.84,17.78,17.79,89901.0,15.8003,15.8358,15.7826,15.7914,89901.0
2015-12-17 11:10:00,17.79,17.82,17.75,17.77,106877.0,15.7914,15.8181,15.7559,15.7737,106877.0
2015-12-17 11:20:00,17.77,17.77,17.71,17.73,253736.0,15.7737,15.7737,15.7204,15.7382,253736.0
2015-12-17 11:30:00,17.74,17.85,17.71,17.85,118508.0,15.7471,15.8447,15.7204,15.8447,118508.0
2015-12-17 11:40:00,17.85,17.9,17.82,17.84,121188.0,15.8447,15.8891,15.8181,15.8358,121188.0
2015-12-17 11:50:00,17.84,17.87,17.81,17.82,85117.0,15.8358,15.8624,15.8092,15.8181,85117.0
2015-12-17 12:00:00,17.82,17.82,17.75,17.82,106084.0,15.8181,15.8181,15.7559,15.8181,106084.0
2015-12-17 12:10:00,17.81,17.86,17.8,17.82,61014.0,15.8092,15.8536,15.8003,15.8181,61014.0
2015-12-17 12:20:00,17.83,17.83,17.7,17.7,86756.0,15.8269,15.8269,15.7115,15.7115,86756.0
2015-12-17 12:30:00,17.71,17.74,17.69,17.73,99107.0,15.7204,15.7471,15.7027,15.7382,99107.0
2015-12-17 12:40:00,17.73,17.77,17.7,17.7,92239.0,15.7382,15.7737,15.7115,15.7115,92239.0
2015-12-17 12:50:00,17.71,17.75,17.7,17.73,53984.0,15.7204,15.7559,15.7115,15.7382,53984.0
2015-12-17 13:00:00,17.73,17.76,17.71,17.71,33017.0,15.7382,15.7648,15.7204,15.7204,33017.0
2015-12-17 13:10:00,17.71,17.74,17.69,17.69,57183.0,15.7204,15.7471,15.7027,15.7027,57183.0
2015-12-17 13:20:00,17.69,17.73,17.67,17.71,63087.0,15.7027,15.7382,15.6849,15.7204,63087.0
2015-12-17 13:30:00,17.7,17.72,17.69,17.71,46596.0,15.7115,15.7293,15.7027,15.7204,46596.0
2015-12-17 13:40:00,17.71,17.77,17.69,17.74,75823.0,15.7204,15.7737,15.7027,15.7471,75823.0
2015-12-17 13:50:00,17.74,17.75,17.69,17.69,66696.0,15.7471,15.7559,15.7027,15.7027,66696.0
2015-12-17 14:00:00,17.69,17.75,17.67,17.72,99324.0,15.7027,15.7559,15.6849,15.7293,99324.0
2015-12-17 14:10:00,17.72,17.77,17.69,17.76,84007.0,15.7293,15.7737,15.7027,15.7648,84007.0
2015-12-17 14:20:00,17.76,17.8,17.75,17.77,83795.0,15.7648,15.8003,15.7559,15.7737,83795.0
2015-12-17 14:30:00,17.77,17.78,17.72,17.77,139757.0,15.7737,15.7826,15.7293,15.7737,139757.0
2015-12-17 14:40:00,17.76,17.77,17.72,17.73,54614.0,15.7648,15.7737,15.7293,15.7382,54614.0
2015-12-17 14:50:00,17.73,17.77,17.69,17.77,91466.0,15.7382,15.7737,15.7027,15.7737,91466.0
2015-12-17 15:00:00,17.77,17.79,17.73,17.75,120257.0,15.7737,15.7914,15.7382,15.7559,120257.0
2015-12-17 15:10:00,17.76,17.79,17.75,17.75,141281.0,15.7648,15.7914,15.7559,15.7559,141281.0
2015-12-17 15:20:00,17.76,17.8,17.74,17.77,182416.0,15.7648,15.8003,15.7471,15.7737,182416.0
2015-12-17 15:30:00,17.78,17.86,17.77,17.84,286160.0,15.7826,15.8536,15.7737,15.8358,286160.0
2015-12-17 15:40:00,17.85,17.87,17.83,17.85,361165.0,15.8447,15.8624,15.8269,15.8447,361165.0
2015-12-17 15:50:00,17.85,17.85,17.74,17.74,643003.0,15.8447,15.8447,15.7471,15.7471,643003.0
2015-12-18 09:30:00,17.71,17.74,17.48,17.51,493831.0,15.7204,15.7471,15.5163,15.5429,493831.0
2015-12-18 09:40:00,17.51,17.53,17.37,17.38,123202.0,15.5429,15.5606,15.4186,15.4275,123202.0
2015-12-18 09:50:00,17.39,17.43,17.34,17.35,179487.0,15.4364,15.4719,15.392,15.4009,179487.0
2015-12-18 10:00:00,17.35,17.39,17.27,17.29,239444.0,15.4009,15.4364,15.3299,15.3476,239444.0
2015-12-18 10:10:00,17.29,17.39,17.29,17.3,137185.0,15.3476,15.4364,15.3476,15.3565,137185.0
2015-12-18 10:20:00,17.31,17.39,17.3,17.37,146407.0,15.3654,15.4364,15.3565,15.4186,146407.0
2015-12-18 10:30:00,17.37,17.41,17.33,17.34,185186.0,15.4186,15.4541,15.3831,15.392,185186.0
2015-12-18 10:40:00,17.33,17.39,17.3,17.36,127555.0,15.3831,15.4364,15.3565,15.4097,127555.0
2015-12-18 10:50:00,17.37,17.41,17.34,17.41,129296.0,15.4186,15.4541,15.392,15.4541,129296.0
2015-12-18 11:00:00,17.41,17.42,17.37,17.42,77592.0,15.4541,15.463,15.4186,15.463,77592.0
2015-12-18 11:10:00,17.41,17.44,17.38,17.39,57576.0,15.4541,15.4808,15.4275,15.4364,57576.0
2015-12-18 11:20:00,17.4,17.41,17.33,17.35,79432.0,15.4452,15.4541,15.3831,15.4009,79432.0
2015-12-18 11:30:00,17.35,17.39,17.31,17.39,70167.0,15.4009,15.4364,15.3654,15.4364,70167.0
2015-12-18 11:40:00,17.39,17.41,17.36,17.37,65487.0,15.4364,15.4541,15.4097,15.4186,65487.0
2015-12-18 11:50:00,17.37,17.4,17.35,17.37,57000.0,15.4186,15.4452,15.4009,15.4186,57000.0
2015-12-18 12:00:00,17.37,17.41,17.35,17.4,85556.0,15.4186,15.4541,15.4009,15.4452,85556.0
2015-12-18 12:10:00,17.4,17.43,17.34,17.35,92098.0,15.4452,15.4719,15.392,15.4009,92098.0
2015-12-18 12:20:00,17.35,17.4,17.34,17.38,74147.0,15.4009,15.4452,15.392,15.4275,74147.0
2015-12-18 12:30:00,17.38,17.38,17.31,17.35,146574.0,15.4275,15.4275,15.3654,15.4009,146574.0
2015-12-18 12:40:00,17.35,17.41,17.34,17.4,86177.0,15.4009,15.4541,15.392,15.4452,86177.0
2015-12-18 12:50:00,17.39,17.4,17.34,17.34,56984.0,15.4364,15.4452,15.392,15.392,56984.0
2015-12-18 13:00:00,17.35,17.39,17.34,17.37,130931.0,15.4009,15.4364,15.392,15.4186,130931.0
2015-12-18 13:10:00,17.36,17.4,17.35,17.38,65443.0,15.4097,15.4452,15.4009,15.4275,65443.0
2015-12-18 13:20:00,17.38,17.38,17.34,17.36,54681.0,15.4275,15.4275,15.392,15.4097,54681.0
2015-12-18 13:30:00,17.35,17.37,17.32,17.32,47841.0,15.4009,15.4186,15.3742,15.3742,47841.0
2015-12-18 13:40:00,17.32,17.37,17.31,17.32,80440.0,15.3742,15.4186,15.3654,15.3742,80440.0
2015-12-18 13:50:00,17.33,17.38,17.32,17.37,116412.0,15.3831,15.4275,15.3742,15.4186,116412.0
2015-12-18 14:00:00,17.37,17.51,17.36,17.48,314841.0,15.4186,15.5429,15.4097,15.5163,314841.0
2015-12-18 14:10:00,17.48,17.51,17.41,17.43,166092.0,15.5163,15.5429,15.4541,15.4719,166092.0
2015-12-18 14:20:00,17.43,17.54,17.42,17.54,163730.0,15.4719,15.5695,15.463,15.5695,163730.0
2015-12-18 14:30:00,17.53,17.59,17.52,17.56,335194.0,15.5606,15.6139,15.5518,15.5873,335194.0
2015-12-18 14:40:00,17.55,17.58,17.51,17.52,143588.0,15.5784,15.605,15.5429,15.5518,143588.0
2015-12-18 14:50:00,17.52,17.54,17.47,17.49,147298.0,15.5518,15.5695,15.5074,15.5251,147298.0
2015-12-18 15:00:00,17.49,17.51,17.45,17.48,118759.0,15.5251,15.5429,15.4896,15.5163,118759.0
2015-12-18 15:10:00,17.48,17.5,17.42,17.44,188952.0,15.5163,15.534,15.463,15.4808,188952.0
2015-12-18 15:20:00,17.43,17.45,17.4,17.42,173735.0,15.4719,15.4896,15.4452,15.463,173735.0
2015-12-18 15:30:00,17.42,17.49,17.42,17.45,313239.0,15.463,15.5251,15.463,15.4896,313239.0
2015-12-18 15:40:00,17.45,17.46,17.35,17.37,504958.0,15.4896,15.4985,15.4009,15.4186,504958.0
2015-12-18 15:50:00,17.36,17.36,17.32,17.33,857126.0,15.4097,15.4097,15.3742,15.3831,857126.0
2015-12-21 09:30:00,17.53,17.6,17.47,17.59,112737.0,15.5606,15.6228,15.5074,15.6139,112737.0
2015-12-21 09:40:00,17.59,17.75,17.55,17.73,147090.0,15.6139,15.7559,15.5784,15.7382,147090.0
2015-12-21 09:50:00,17.73,17.74,17.64,17.64,116959.0,15.7382,15.7471,15.6583,15.6583,116959.0
2015-12-21 10:00:00,17.65,17.79,17.65,17.77,138309.0,15.6672,15.7914,15.6672,15.7737,138309.0
2015-12-21 10:10:00,17.77,17.79,17.74,17.77,81879.0,15.7737,15.7914,15.7471,15.7737,81879.0
2015-12-21 10:20:00,17.77,17.88,17.77,17.82,130523.0,15.7737,15.8713,15.7737,15.8181,130523.0
2015-12-21 10:30:00,17.82,17.83,17.77,17.81,91228.0,15.8181,15.8269,15.7737,15.8092,91228.0
2015-12-21 10:40:00,17.82,17.89,17.81,17.83,113620.0,15.8181,15.8802,15.8092,15.8269,113620.0
2015-12-21 10:50:00,17.84,17.85,17.75,17.76,73407.0,15.8358,15.8447,15.7559,15.7648,73407.0
2015-12-21 11:00:00,17.76,17.78,17.67,17.68,71607.0,15.7648,15.7826,15.6849,15.6938,71607.0
2015-12-21 11:10:00,17.69,17.69,17.6,17.64,77644.0,15.7027,15.7027,15.6228,15.6583,77644.0
2015-12-21 11:20:00,17.64,17.7,17.63,17.69,77989.0,15.6583,15.7115,15.6494,15.7027,77989.0
2015-12-21 11:30:00,17.68,17.69,17.61,17.64,77515.0,15.6938,15.7027,15.6317,15.6583,77515.0
2015-12-21 11:40:00,17.63,17.65,17.58,17.6,76376.0,15.6494,15.6672,15.605,15.6228,76376.0
2015-12-21 11:50:00,17.6,17.61,17.57,17.61,94620.0,15.6228,15.6317,15.5961,15.6317,94620.0
2015-12-21 12:00:00,17.61,17.64,17.6,17.62,71189.0,15.6317,15.6583,15.6228,15.6405,71189.0
2015-12-21 12:10:00,17.62,17.63,17.56,17.57,25078.0,15.6405,15.6494,15.5873,15.5961,25078.0
2015-12-21 12:20:00,17.58,17.6,17.58,17.58,26162.0,15.605,15.6228,15.605,15.605,26162.0
2015-12-21 12:30:00,17.57,17.65,17.57,17.59,113439.0,15.5961,15.6672,15.5961,15.6139,113439.0
2015-12-21 12:40:00,17.59,17.62,17.58,17.61,69271.0,15.6139,15.6405,15.605,15.6317,69271.0
2015-12-21 12:50:00,17.62,17.69,17.62,17.68,60482.0,15.6405,15.7027,15.6405,15.6938,60482.0
2015-12-21 13:00:00,17.68,17.71,17.67,17.67,42559.0,15.6938,15.7204,15.6849,15.6849,42559.0
2015-12-21 13:10:00,17.67,17.75,17.67,17.71,41757.0,15.6849,15.7559,15.6849,15.7204,41757.0
2015-12-21 13:20:00,17.71,17.72,17.67,17.67,45436.0,15.7204,15.7293,15.6849,15.6849,45436.0
2015-12-21 13:30:00,17.67,17.7,17.67,17.69,43418.0,15.6849,15.7115,15.6849,15.7027,43418.0
2015-12-21 13:40:00,17.69,17.69,17.66,17.66,26318.0,15.7027,15.7027,15.676,15.676,26318.0
2015-12-21 13:50:00,17.66,17.69,17.64,17.68,30329.0,15.676,15.7027,15.6583,15.6938,30329.0
2015-12-21 14:00:00,17.69,17.7,17.67,17.7,38910.0,15.7027,15.7115,15.6849,15.7115,38910.0
2015-12-21 14:10:00,17.69,17.73,17.69,17.71,36106.0,15.7027,15.7382,15.7027,15.7204,36106.0
2015-12-21 14:20:00,17.71,17.73,17.67,17.7,52297.0,15.7204,15.7382,15.6849,15.7115,52297.0
2015-12-21 14:30:00,17.69,17.71,17.67,17.7,50155.0,15.7027,15.7204,15.6849,15.7115,50155.0
2015-12-21 14:40:00,17.7,17.74,17.68,17.73,72244.0,15.7115,15.7471,15.6938,15.7382,72244.0
2015-12-21 14:50:00,17.72,17.74,17.7,17.71,51606.0,15.7293,15.7471,15.7115,15.7204,51606.0
2015-12-21 15:00:00,17.71,17.74,17.68,17.68,72998.0,15.7204,15.7471,15.6938,15.6938,72998.0
2015-12-21 15:10:00,17.68,17.69,17.64,17.64,70356.0,15.6938,15.7027,15.6583,15.6583,70356.0
2015-12-21 15:20:00,17.64,17.66,17.63,17.66,83973.0,15.6583,15.676,15.6494,15.676,83973.0
2015-12-21 15:30:00,17.65,17.68,17.64,17.66,162118.0,15.6672,15.6938,15.6583,15.676,162118.0
2015-12-21 15:40:00,17.67,17.74,17.66,17.73,193661.0,15.6849,15.7471,15.676,15.7382,193661.0
2015-12-21 15:50:00,17.73,17.78,17.72,17.77,345436.0,15.7382,15.7826,15.7293,15.7737,345436.0
2015-12-22 09:30:00,17.47,17.7,17.45,17.6,169060.0,15.5074,15.7115,15.4896,15.6228,169060.0
2015-12-22 09:40:00,17.59,17.62,17.53,17.54,150502.0,15.6139,15.6405,15.5606,15.5695,150502.0
2015-12-22 09:50:00,17.55,17.55,17.47,17.47,76425.0,15.5784,15.5784,15.5074,15.5074,76425.0
2015-12-22 10:00:00,17.48,17.51,17.39,17.51,249196.0,15.5163,15.5429,15.4364,15.5429,249196.0
2015-12-22 10:10:00,17.51,17.53,17.46,17.47,121370.0,15.5429,15.5606,15.4985,15.5074,121370.0
2015-12-22 10:20:00,17.48,17.64,17.48,17.62,228622.0,15.5163,15.6583,15.5163,15.6405,228622.0
2015-12-22 10:30:00,17.62,17.64,17.59,17.63,102194.0,15.6405,15.6583,15.6139,15.6494,102194.0
2015-12-22 10:40:00,17.64,17.67,17.59,17.61,158642.0,15.6583,15.6849,15.6139,15.6317,158642.0
2015-12-22 10:50:00,17.61,17.61,17.56,17.57,91262.0,15.6317,15.6317,15.5873,15.5961,91262.0
2015-12-22 11:00:00,17.58,17.65,17.57,17.64,117308.0,15.605,15.6672,15.5961,15.6583,117308.0
2015-12-22 11:10:00,17.64,17.67,17.62,17.63,84889.0,15.6583,15.6849,15.6405,15.6494,84889.0
2015-12-22 11:20:00,17.63,17.64,17.59,17.59,94442.0,15.6494,15.6583,15.6139,15.6139,94442.0
2015-12-22 11:30:00,17.59,17.72,17.59,17.7,149412.0,15.6139,15.7293,15.6139,15.7115,149412.0
2015-12-22 11:40:00,17.71,17.73,17.67,17.71,47309.0,15.7204,15.7382,15.6849,15.7204,47309.0
2015-12-22 11:50:00,17.7,17.71,17.65,17.7,69737.0,15.7115,15.7204,15.6672,15.7115,69737.0
2015-12-22 12:00:00,17.71,17.72,17.65,17.68,92186.0,15.7204,15.7293,15.6672,15.6938,92186.0
2015-12-22 12:10:00,17.68,17.72,17.65,17.71,47566.0,15.6938,15.7293,15.6672,15.7204,47566.0
2015-12-22 12:20:00,17.71,17.72,17.67,17.71,53708.0,15.7204,15.7293,15.6849,15.7204,53708.0
2015-12-22 12:30:00,17.72,17.74,17.7,17.73,82706.0,15.7293,15.7471,15.7115,15.7382,82706.0
2015-12-22 12:40:00,17.73,17.77,17.73,17.76,103287.0,15.7382,15.7737,15.7382,15.7648,103287.0
2015-12-22 12:50:00,17.76,17.84,17.75,17.84,91767.0,15.7648,15.8358,15.7559,15.8358,91767.0
2015-12-22 13:00:00,17.84,17.85,17.81,17.83,57750.0,15.8358,15.8447,15.8092,15.8269,57750.0
2015-12-22 13:10:00,17.82,17.85,17.79,17.85,264667.0,15.8181,15.8447,15.7914,15.8447,264667.0
2015-12-22 13:20:00,17.86,17.87,17.83,17.87,85999.0,15.8536,15.8624,15.8269,15.8624,85999.0
2015-12-22 13:30:00,17.87,17.87,17.79,17.82,135334.0,15.8624,15.8624,15.7914,15.8181,135334.0
2015-12-22 13:40:00,17.82,17.89,17.8,17.88,99721.0,15.8181,15.8802,15.8003,15.8713,99721.0
2015-12-22 13:50:00,17.89,17.9,17.86,17.87,100768.0,15.8802,15.8891,15.8536,15.8624,100768.0
2015-12-22 14:00:00,17.87,17.9,17.87,17.88,53276.0,15.8624,15.8891,15.8624,15.8713,53276.0
2015-12-22 14:10:00,17.88,17.92,17.87,17.91,52978.0,15.8713,15.9068,15.8624,15.898,52978.0
2015-12-22 14:20:00,17.92,17.92,17.82,17.83,168771.0,15.9068,15.9068,15.8181,15.8269,168771.0
2015-12-22 14:30:00,17.84,17.84,17.78,17.79,116963.0,15.8358,15.8358,15.7826,15.7914,116963.0
2015-12-22 14:40:00,17.78,17.84,17.76,17.84,87407.0,15.7826,15.8358,15.7648,15.8358,87407.0
2015-12-22 14:50:00,17.84,17.87,17.83,17.83,94909.0,15.8358,15.8624,15.8269,15.8269,94909.0
2015-12-22 15:00:00,17.83,17.88,17.81,17.87,113208.0,15.8269,15.8713,15.8092,15.8624,113208.0
2015-12-22 15:10:00,17.87,17.87,17.81,17.82,102448.0,15.8624,15.8624,15.8092,15.8181,102448.0
2015-12-22 15:20:00,17.82,17.87,17.8,17.8,128692.0,15.8181,15.8624,15.8003,15.8003,128692.0
2015-12-22 15:30:00,17.81,17.85,17.79,17.81,206409.0,15.8092,15.8447,15.7914,15.8092,206409.0
2015-12-22 15:40:00,17.81,17.82,17.75,17.77,286955.0,15.8092,15.8181,15.7559,15.7737,286955.0
2015-12-22 15:50:00,17.77,17.81,17.76,17.81,368441.0,15.7737,15.8092,15.7648,15.8092,368441.0
2015-12-23 09:30:00,17.91,18.04,17.77,17.98,145937.0,15.898,16.0133,15.7737,15.9601,145937.0
2015-12-23 09:40:00,17.98,18.08,17.98,18.02,109434.0,15.9601,16.0489,15.9601,15.9956,109434.0
2015-12-23 09:50:00,18.01,18.04,17.99,18.03,34375.0,15.9867,16.0133,15.969,16.0045,34375.0
2015-12-23 10:00:00,18.02,18.03,17.94,17.98,110224.0,15.9956,16.0045,15.9246,15.9601,110224.0
2015-12-23 10:10:00,17.99,18.0,17.91,17.91,45109.0,15.969,15.9778,15.898,15.898,45109.0
2015-12-23 10:20:00,17.91,17.97,17.91,17.94,44414.0,15.898,15.9512,15.898,15.9246,44414.0
2015-12-23 10:30:00,17.94,17.98,17.93,17.96,78560.0,15.9246,15.9601,15.9157,15.9423,78560.0
2015-12-23 10:40:00,17.96,17.96,17.9,17.93,65072.0,15.9423,15.9423,15.8891,15.9157,65072.0
2015-12-23 10:50:00,17.93,17.99,17.92,17.98,48536.0,15.9157,15.969,15.9068,15.9601,48536.0
2015-12-23 11:00:00,17.97,18.0,17.94,17.95,57041.0,15.9512,15.9778,15.9246,15.9335,57041.0
2015-12-23 11:10:00,17.95,17.98,17.95,17.98,45957.0,15.9335,15.9601,15.9335,15.9601,45957.0
2015-12-23 11:20:00,17.98,18.03,17.95,18.01,44273.0,15.9601,16.0045,15.9335,15.9867,44273.0
2015-12-23 11:30:00,18.01,18.02,17.97,17.98,62315.0,15.9867,15.9956,15.9512,15.9601,62315.0
2015-12-23 11:40:00,17.98,18.0,17.97,18.0,34100.0,15.9601,15.9778,15.9512,15.9778,34100.0
2015-12-23 11:50:00,18.0,18.06,17.99,18.05,54756.0,15.9778,16.0311,15.969,16.0222,54756.0
2015-12-23 12:00:00,18.06,18.09,18.05,18.07,42805.0,16.0311,16.0577,16.0222,16.04,42805.0
2015-12-23 12:10:00,18.07,18.16,18.07,18.15,98803.0,16.04,16.1199,16.04,16.111,98803.0
2015-12-23 12:20:00,18.15,18.2,18.14,18.17,56085.0,16.111,16.1554,16.1021,16.1287,56085.0
2015-12-23 12:30:00,18.16,18.17,18.11,18.13,55716.0,16.1199,16.1287,16.0755,16.0932,55716.0
2015-12-23 12:40:00,18.12,18.13,18.1,18.12,48784.0,16.0844,16.0932,16.0666,16.0844,48784.0
2015-12-23 12:50:00,18.12,18.17,18.11,18.15,66026.0,16.0844,16.1287,16.0755,16.111,66026.0
2015-12-23 13:00:00,18.15,18.15,18.09,18.1,82479.0,16.111,16.111,16.0577,16.0666,82479.0
2015-12-23 13:10:00,18.11,18.14,18.09,18.11,80081.0,16.0755,16.1021,16.0577,16.0755,80081.0
2015-12-23 13:20:00,18.1,18.11,18.05,18.08,47216.0,16.0666,16.0755,16.0222,16.0489,47216.0
2015-12-23 13:30:00,18.09,18.1,18.05,18.05,23752.0,16.0577,16.0666,16.0222,16.0222,23752.0
2015-12-23 13:40:00,18.05,18.08,18.03,18.04,65528.0,16.0222,16.0489,16.0045,16.0133,65528.0
2015-12-23 13:50:00,18.05,18.06,18.01,18.02,43411.0,16.0222,16.0311,15.9867,15.9956,43411.0
2015-12-23 14:00:00,18.02,18.03,18.0,18.01,32514.0,15.9956,16.0045,15.9778,15.9867,32514.0
2015-12-23 14:10:00,18.01,18.04,17.99,18.03,48471.0,15.9867,16.0133,15.969,16.0045,48471.0
2015-12-23 14:20:00,18.03,18.03,18.0,18.02,41761.0,16.0045,16.0045,15.9778,15.9956,41761.0
2015-12-23 14:30:00,18.02,18.06,18.01,18.05,43546.0,15.9956,16.0311,15.9867,16.0222,43546.0
2015-12-23 14:40:00,18.05,18.06,18.03,18.05,38415.0,16.0222,16.0311,16.0045,16.0222,38415.0
2015-12-23 14:50:00,18.05,18.05,18.02,18.04,31899.0,16.0222,16.0222,15.9956,16.0133,31899.0
2015-12-23 15:00:00,18.04,18.05,18.02,18.02,46956.0,16.0133,16.0222,15.9956,15.9956,46956.0
2015-12-23 15:10:00,18.02,18.03,17.99,18.0,59198.0,15.9956,16.0045,15.969,15.9778,59198.0
2015-12-23 15:20:00,18.0,18.01,17.99,18.0,83785.0,15.9778,15.9867,15.969,15.9778,83785.0
2015-12-23 15:30:00,18.0,18.06,17.99,18.06,104260.0,15.9778,16.0311,15.969,16.0311,104260.0
2015-12-23 15:40:00,18.07,18.11,18.05,18.11,298275.0,16.04,16.0755,16.0222,16.0755,298275.0
2015-12-23 15:50:00,18.11,18.13,18.1,18.12,442738.0,16.0755,16.0932,16.0666,16.0844,442738.0
2015-12-24 09:30:00,18.12,18.18,18.12,18.16,49423.0,16.0844,16.1376,16.0844,16.1199,49423.0
2015-12-24 09:40:00,18.16,18.25,18.15,18.23,82751.0,16.1199,16.1998,16.111,16.182,82751.0
2015-12-24 09:50:00,18.23,18.27,18.2,18.21,47116.0,16.182,16.2175,16.1554,16.1643,47116.0
2015-12-24 10:00:00,18.2,18.27,18.19,18.27,34868.0,16.1554,16.2175,16.1465,16.2175,34868.0
2015-12-24 10:10:00,18.26,18.31,18.26,18.3,71659.0,16.2086,16.253,16.2086,16.2441,71659.0
2015-12-24 10:20:00,18.29,18.3,18.28,18.29,99839.0,16.2353,16.2441,16.2264,16.2353,99839.0
2015-12-24 10:30:00,18.3,18.32,18.28,18.32,62061.0,16.2441,16.2619,16.2264,16.2619,62061.0
2015-12-24 10:40:00,18.31,18.33,18.3,18.3,26595.0,16.253,16.2708,16.2441,16.2441,26595.0
2015-12-24 10:50:00,18.3,18.31,18.29,18.3,33042.0,16.2441,16.253,16.2353,16.2441,33042.0
2015-12-24 11:00:00,18.3,18.32,18.29,18.3,30540.0,16.2441,16.2619,16.2353,16.2441,30540.0
2015-12-24 11:10:00,18.3,18.3,18.24,18.25,30297.0,16.2441,16.2441,16.1909,16.1998,30297.0
2015-12-24 11:20:00,18.25,18.32,18.25,18.31,31049.0,16.1998,16.2619,16.1998,16.253,31049.0
2015-12-24 11:30:00,18.32,18.36,18.31,18.36,135954.0,16.2619,16.2974,16.253,16.2974,135954.0
2015-12-24 11:40:00,18.36,18.37,18.33,18.37,85418.0,16.2974,16.3063,16.2708,16.3063,85418.0
2015-12-24 11:50:00,18.37,18.38,18.34,18.37,74071.0,16.3063,16.3152,16.2796,16.3063,74071.0
2015-12-24 12:00:00,18.37,18.38,18.28,18.28,78657.0,16.3063,16.3152,16.2264,16.2264,78657.0
2015-12-24 12:10:00,18.28,18.3,18.25,18.26,64084.0,16.2264,16.2441,16.1998,16.2086,64084.0
2015-12-24 12:20:00,18.26,18.26,18.25,18.26,12147.0,16.2086,16.2086,16.1998,16.2086,12147.0
2015-12-24 12:30:00,18.25,18.26,18.25,18.25,41586.0,16.1998,16.2086,16.1998,16.1998,41586.0
2015-12-24 12:40:00,18.25,18.28,18.25,18.28,63695.0,16.1998,16.2264,16.1998,16.2264,63695.0
2015-12-24 12:50:00,18.28,18.28,18.21,18.23,145899.0,16.2264,16.2264,16.1643,16.182,145899.0
2015-12-28 09:30:00,18.13,18.15,18.06,18.14,63901.0,16.0932,16.111,16.0311,16.1021,63901.0
2015-12-28 09:40:00,18.14,18.19,18.11,18.12,45788.0,16.1021,16.1465,16.0755,16.0844,45788.0
2015-12-28 09:50:00,18.12,18.12,18.06,18.06,46905.0,16.0844,16.0844,16.0311,16.0311,46905.0
2015-12-28 10:00:00,18.05,18.06,17.9,17.93,119900.0,16.0222,16.0311,15.8891,15.9157,119900.0
2015-12-28 10:10:00,17.94,17.94,17.9,17.92,30975.0,15.9246,15.9246,15.8891,15.9068,30975.0
2015-12-28 10:20:00,17.91,17.92,17.87,17.9,31071.0,15.898,15.9068,15.8624,15.8891,31071.0
2015-12-28 10:30:00,17.89,17.92,17.88,17.92,26296.0,15.8802,15.9068,15.8713,15.9068,26296.0
2015-12-28 10:40:00,17.92,17.93,17.83,17.84,58807.0,15.9068,15.9157,15.8269,15.8358,58807.0
2015-12-28 10:50:00,17.84,17.89,17.82,17.88,94585.0,15.8358,15.8802,15.8181,15.8713,94585.0
2015-12-28 11:00:00,17.87,17.91,17.84,17.9,121678.0,15.8624,15.898,15.8358,15.8891,121678.0
2015-12-28 11:10:00,17.9,17.92,17.88,17.92,55722.0,15.8891,15.9068,15.8713,15.9068,55722.0
2015-12-28 11:20:00,17.91,17.94,17.87,17.88,53477.0,15.898,15.9246,15.8624,15.8713,53477.0
2015-12-28 11:30:00,17.88,17.94,17.87,17.94,65756.0,15.8713,15.9246,15.8624,15.9246,65756.0
2015-12-28 11:40:00,17.93,17.96,17.93,17.96,53573.0,15.9157,15.9423,15.9157,15.9423,53573.0
2015-12-28 11:50:00,17.96,18.0,17.96,17.97,73505.0,15.9423,15.9778,15.9423,15.9512,73505.0
2015-12-28 12:00:00,17.98,18.04,17.97,18.02,63585.0,15.9601,16.0133,15.9512,15.9956,63585.0
2015-12-28 12:10:00,18.02,18.02,17.93,17.95,57734.0,15.9956,15.9956,15.9157,15.9335,57734.0
2015-12-28 12:20:00,17.95,17.99,17.93,17.98,34876.0,15.9335,15.969,15.9157,15.9601,34876.0
2015-12-28 12:30:00,17.98,18.0,17.95,18.0,48383.0,15.9601,15.9778,15.9335,15.9778,48383.0
2015-12-28 12:40:00,18.0,18.0,17.96,18.0,19723.0,15.9778,15.9778,15.9423,15.9778,19723.0
2015-12-28 12:50:00,18.0,18.02,17.97,17.98,49179.0,15.9778,15.9956,15.9512,15.9601,49179.0
2015-12-28 13:00:00,17.98,18.05,17.98,18.04,61386.0,15.9601,16.0222,15.9601,16.0133,61386.0
2015-12-28 13:10:00,18.04,18.08,18.03,18.08,35527.0,16.0133,16.0489,16.0045,16.0489,35527.0
2015-12-28 13:20:00,18.08,18.11,18.07,18.11,55412.0,16.0489,16.0755,16.04,16.0755,55412.0
2015-12-28 13:30:00,18.11,18.15,18.09,18.1,66397.0,16.0755,16.111,16.0577,16.0666,66397.0
2015-12-28 13:40:00,18.1,18.11,18.07,18.09,27997.0,16.0666,16.0755,16.04,16.0577,27997.0
2015-12-28 13:50:00,18.09,18.09,18.05,18.06,45151.0,16.0577,16.0577,16.0222,16.0311,45151.0
2015-12-28 14:00:00,18.06,18.12,18.06,18.11,42577.0,16.0311,16.0844,16.0311,16.0755,42577.0
2015-12-28 14:10:00,18.11,18.11,18.07,18.11,36920.0,16.0755,16.0755,16.04,16.0755,36920.0
2015-12-28 14:20:00,18.11,18.12,18.1,18.1,42052.0,16.0755,16.0844,16.0666,16.0666,42052.0
2015-12-28 14:30:00,18.1,18.14,18.1,18.14,35702.0,16.0666,16.1021,16.0666,16.1021,35702.0
2015-12-28 14:40:00,18.14,18.15,18.09,18.12,65490.0,16.1021,16.111,16.0577,16.0844,65490.0
2015-12-28 14:50:00,18.11,18.13,18.09,18.09,67912.0,16.0755,16.0932,16.0577,16.0577,67912.0
2015-12-28 15:00:00,18.1,18.11,18.07,18.1,45205.0,16.0666,16.0755,16.04,16.0666,45205.0
2015-12-28 15:10:00,18.09,18.11,18.08,18.08,56912.0,16.0577,16.0755,16.0489,16.0489,56912.0
2015-12-28 15:20:00,18.08,18.12,18.08,18.08,88034.0,16.0489,16.0844,16.0489,16.0489,88034.0
2015-12-28 15:30:00,18.08,18.1,18.08,18.08,65241.0,16.0489,16.0666,16.0489,16.0489,65241.0
2015-12-28 15:40:00,18.09,18.09,18.08,18.09,94884.0,16.0577,16.0577,16.0489,16.0577,94884.0
2015-12-28 15:50:00,18.09,18.11,18.09,18.1,214069.0,16.0577,16.0755,16.0577,16.0666,214069.0
2015-12-29 09:30:00,18.22,18.27,18.13,18.26,93274.0,16.1731,16.2175,16.0932,16.2086,93274.0
2015-12-29 09:40:00,18.26,18.3,18.21,18.22,66919.0,16.2086,16.2441,16.1643,16.1731,66919.0
2015-12-29 09:50:00,18.22,18.23,18.19,18.22,42997.0,16.1731,16.182,16.1465,16.1731,42997.0
2015-12-29 10:00:00,18.23,18.23,18.19,18.2,84917.0,16.182,16.182,16.1465,16.1554,84917.0
2015-12-29 10:10:00,18.21,18.22,18.14,18.14,60792.0,16.1643,16.1731,16.1021,16.1021,60792.0
2015-12-29 10:20:00,18.14,18.16,18.11,18.11,104482.0,16.1021,16.1199,16.0755,16.0755,104482.0
2015-12-29 10:30:00,18.12,18.13,18.06,18.07,48353.0,16.0844,16.0932,16.0311,16.04,48353.0
2015-12-29 10:40:00,18.07,18.07,18.03,18.03,66610.0,16.04,16.04,16.0045,16.0045,66610.0
2015-12-29 10:50:00,18.03,18.04,17.97,17.98,74060.0,16.0045,16.0133,15.9512,15.9601,74060.0
2015-12-29 11:00:00,17.98,17.99,17.94,17.96,65438.0,15.9601,15.969,15.9246,15.9423,65438.0
2015-12-29 11:10:00,17.96,17.98,17.91,17.95,94288.0,15.9423,15.9601,15.898,15.9335,94288.0
2015-12-29 11:20:00,17.95,17.95,17.88,17.94,80085.0,15.9335,15.9335,15.8713,15.9246,80085.0
2015-12-29 11:30:00,17.93,17.98,17.93,17.95,37775.0,15.9157,15.9601,15.9157,15.9335,37775.0
2015-12-29 11:40:00,17.95,17.95,17.88,17.89,35613.0,15.9335,15.9335,15.8713,15.8802,35613.0
2015-12-29 11:50:00,17.89,17.95,17.87,17.95,42448.0,15.8802,15.9335,15.8624,15.9335,42448.0
2015-12-29 12:00:00,17.95,17.95,17.93,17.94,51296.0,15.9335,15.9335,15.9157,15.9246,51296.0
2015-12-29 12:10:00,17.95,17.96,17.94,17.96,22659.0,15.9335,15.9423,15.9246,15.9423,22659.0
2015-12-29 12:20:00,17.95,17.97,17.93,17.93,19846.0,15.9335,15.9512,15.9157,15.9157,19846.0
2015-12-29 12:30:00,17.93,17.97,17.91,17.96,34705.0,15.9157,15.9512,15.898,15.9423,34705.0
2015-12-29 12:40:00,17.96,17.96,17.93,17.94,17348.0,15.9423,15.9423,15.9157,15.9246,17348.0
2015-12-29 12:50:00,17.92,17.96,17.92,17.96,15985.0,15.9068,15.9423,15.9068,15.9423,15985.0
2015-12-29 13:00:00,17.95,17.97,17.94,17.96,24342.0,15.9335,15.9512,15.9246,15.9423,24342.0
2015-12-29 13:10:00,17.96,18.01,17.96,18.01,39038.0,15.9423,15.9867,15.9423,15.9867,39038.0
2015-12-29 13:20:00,18.01,18.03,17.97,17.98,34495.0,15.9867,16.0045,15.9512,15.9601,34495.0
2015-12-29 13:30:00,17.98,18.0,17.95,18.0,33571.0,15.9601,15.9778,15.9335,15.9778,33571.0
2015-12-29 13:40:00,18.0,18.03,17.99,18.03,41872.0,15.9778,16.0045,15.969,16.0045,41872.0
2015-12-29 13:50:00,18.03,18.08,18.03,18.07,43661.0,16.0045,16.0489,16.0045,16.04,43661.0
2015-12-29 14:00:00,18.08,18.11,18.07,18.1,70445.0,16.0489,16.0755,16.04,16.0666,70445.0
2015-12-29 14:10:00,18.11,18.13,18.1,18.13,84419.0,16.0755,16.0932,16.0666,16.0932,84419.0
2015-12-29 14:20:00,18.13,18.15,18.11,18.14,84908.0,16.0932,16.111,16.0755,16.1021,84908.0
2015-12-29 14:30:00,18.14,18.15,18.09,18.12,48613.0,16.1021,16.111,16.0577,16.0844,48613.0
2015-12-29 14:40:00,18.12,18.15,18.11,18.11,58111.0,16.0844,16.111,16.0755,16.0755,58111.0
2015-12-29 14:50:00,18.11,18.14,18.11,18.14,62030.0,16.0755,16.1021,16.0755,16.1021,62030.0
2015-12-29 15:00:00,18.14,18.15,18.11,18.13,77916.0,16.1021,16.111,16.0755,16.0932,77916.0
2015-12-29 15:10:00,18.13,18.13,18.09,18.09,131815.0,16.0932,16.0932,16.0577,16.0577,131815.0
2015-12-29 15:20:00,18.09,18.11,18.09,18.11,72611.0,16.0577,16.0755,16.0577,16.0755,72611.0
2015-12-29 15:30:00,18.11,18.13,18.08,18.1,84165.0,16.0755,16.0932,16.0489,16.0666,84165.0
2015-12-29 15:40:00,18.1,18.17,18.08,18.15,185841.0,16.0666,16.1287,16.0489,16.111,185841.0
2015-12-29 15:50:00,18.15,18.18,18.15,18.15,338196.0,16.111,16.1376,16.111,16.111,338196.0
2015-12-30 09:30:00,18.16,18.21,18.05,18.11,58749.0,16.1199,16.1643,16.0222,16.0755,58749.0
2015-12-30 09:40:00,18.12,18.13,18.05,18.05,48076.0,16.0844,16.0932,16.0222,16.0222,48076.0
2015-12-30 09:50:00,18.05,18.17,18.04,18.1,28249.0,16.0222,16.1287,16.0133,16.0666,28249.0
2015-12-30 10:00:00,18.11,18.17,18.05,18.16,82255.0,16.0755,16.1287,16.0222,16.1199,82255.0
2015-12-30 10:10:00,18.16,18.2,18.15,18.18,187090.0,16.1199,16.1554,16.111,16.1376,187090.0
2015-12-30 10:20:00,18.18,18.22,18.13,18.15,200824.0,16.1376,16.1731,16.0932,16.111,200824.0
2015-12-30 10:30:00,18.15,18.17,18.11,18.11,47741.0,16.111,16.1287,16.0755,16.0755,47741.0
2015-12-30 10:40:00,18.11,18.14,18.09,18.12,24994.0,16.0755,16.1021,16.0577,16.0844,24994.0
2015-12-30 10:50:00,18.11,18.18,18.11,18.16,31057.0,16.0755,16.1376,16.0755,16.1199,31057.0
2015-12-30 11:00:00,18.16,18.18,18.15,18.15,31442.0,16.1199,16.1376,16.111,16.111,31442.0
2015-12-30 11:10:00,18.15,18.16,18.14,18.15,32621.0,16.111,16.1199,16.1021,16.111,32621.0
2015-12-30 11:20:00,18.16,18.16,18.13,18.15,18702.0,16.1199,16.1199,16.0932,16.111,18702.0
2015-12-30 11:30:00,18.16,18.16,18.12,18.13,36951.0,16.1199,16.1199,16.0844,16.0932,36951.0
2015-12-30 11:40:00,18.13,18.14,18.09,18.11,41857.0,16.0932,16.1021,16.0577,16.0755,41857.0
2015-12-30 11:50:00,18.1,18.12,18.08,18.09,28038.0,16.0666,16.0844,16.0489,16.0577,28038.0
2015-12-30 12:00:00,18.09,18.1,18.06,18.09,28238.0,16.0577,16.0666,16.0311,16.0577,28238.0
2015-12-30 12:10:00,18.1,18.1,18.03,18.04,40356.0,16.0666,16.0666,16.0045,16.0133,40356.0
2015-12-30 12:20:00,18.05,18.05,18.01,18.03,66825.0,16.0222,16.0222,15.9867,16.0045,66825.0
2015-12-30 12:30:00,18.02,18.04,18.01,18.04,40341.0,15.9956,16.0133,15.9867,16.0133,40341.0
2015-12-30 12:40:00,18.03,18.07,18.02,18.04,20113.0,16.0045,16.04,15.9956,16.0133,20113.0
2015-12-30 12:50:00,18.04,18.05,18.02,18.04,16178.0,16.0133,16.0222,15.9956,16.0133,16178.0
2015-12-30 13:00:00,18.05,18.07,18.02,18.02,30534.0,16.0222,16.04,15.9956,15.9956,30534.0
2015-12-30 13:10:00,18.02,18.04,18.0,18.02,25817.0,15.9956,16.0133,15.9778,15.9956,25817.0
2015-12-30 13:20:00,18.01,18.01,17.98,17.99,22218.0,15.9867,15.9867,15.9601,15.969,22218.0
2015-12-30 13:30:00,17.99,18.02,17.99,18.0,27550.0,15.969,15.9956,15.969,15.9778,27550.0
2015-12-30 13:40:00,18.01,18.05,18.0,18.05,25411.0,15.9867,16.0222,15.9778,16.0222,25411.0
2015-12-30 13:50:00,18.04,18.06,18.03,18.05,18345.0,16.0133,16.0311,16.0045,16.0222,18345.0
2015-12-30 14:00:00,18.06,18.07,18.04,18.05,88130.0,16.0311,16.04,16.0133,16.0222,88130.0
2015-12-30 14:10:00,18.05,18.1,18.05,18.07,24549.0,16.0222,16.0666,16.0222,16.04,24549.0
2015-12-30 14:20:00,18.07,18.1,18.06,18.07,43481.0,16.04,16.0666,16.0311,16.04,43481.0
2015-12-30 14:30:00,18.07,18.09,18.04,18.06,44889.0,16.04,16.0577,16.0133,16.0311,44889.0
2015-12-30 14:40:00,18.05,18.06,18.03,18.05,20864.0,16.0222,16.0311,16.0045,16.0222,20864.0
2015-12-30 14:50:00,18.04,18.05,18.02,18.03,20343.0,16.0133,16.0222,15.9956,16.0045,20343.0
2015-12-30 15:00:00,18.04,18.05,18.03,18.03,19834.0,16.0133,16.0222,16.0045,16.0045,19834.0
2015-12-30 15:10:00,18.03,18.05,18.01,18.04,32079.0,16.0045,16.0222,15.9867,16.0133,32079.0
2015-12-30 15:20:00,18.05,18.05,18.03,18.03,26770.0,16.0222,16.0222,16.0045,16.0045,26770.0
2015-12-30 15:30:00,18.03,18.03,17.93,17.99,96703.0,16.0045,16.0045,15.9157,15.969,96703.0
2015-12-30 15:40:00,17.99,18.02,17.97,18.01,67440.0,15.969,15.9956,15.9512,15.9867,67440.0
2015-12-30 15:50:00,18.01,18.02,17.96,17.97,325161.0,15.9867,15.9956,15.9423,15.9512,325161.0
2015-12-31 09:30:00,17.9,17.93,17.83,17.91,64096.0,15.8891,15.9157,15.8269,15.898,64096.0
2015-12-31 09:40:00,17.9,17.99,17.83,17.88,44493.0,15.8891,15.969,15.8269,15.8713,44493.0
2015-12-31 09:50:00,17.88,17.88,17.81,17.83,41659.0,15.8713,15.8713,15.8092,15.8269,41659.0
2015-12-31 10:00:00,17.82,17.86,17.8,17.85,31447.0,15.8181,15.8536,15.8003,15.8447,31447.0
2015-12-31 10:10:00,17.85,17.92,17.84,17.91,69083.0,15.8447,15.9068,15.8358,15.898,69083.0
2015-12-31 10:20:00,17.92,17.92,17.88,17.91,52908.0,15.9068,15.9068,15.8713,15.898,52908.0
2015-12-31 10:30:00,17.91,17.92,17.87,17.9,56526.0,15.898,15.9068,15.8624,15.8891,56526.0
2015-12-31 10:40:00,17.9,17.91,17.86,17.88,33952.0,15.8891,15.898,15.8536,15.8713,33952.0
2015-12-31 10:50:00,17.88,17.91,17.86,17.88,38065.0,15.8713,15.898,15.8536,15.8713,38065.0
2015-12-31 11:00:00,17.89,17.93,17.88,17.89,37419.0,15.8802,15.9157,15.8713,15.8802,37419.0
2015-12-31 11:10:00,17.89,17.94,17.87,17.94,37507.0,15.8802,15.9246,15.8624,15.9246,37507.0
2015-12-31 11:20:00,17.94,17.95,17.89,17.94,64797.0,15.9246,15.9335,15.8802,15.9246,64797.0
2015-12-31 11:30:00,17.93,17.99,17.92,17.98,26397.0,15.9157,15.969,15.9068,15.9601,26397.0
2015-12-31 11:40:00,17.98,18.0,17.96,17.99,34753.0,15.9601,15.9778,15.9423,15.969,34753.0
2015-12-31 11:50:00,18.0,18.04,17.97,18.04,31307.0,15.9778,16.0133,15.9512,16.0133,31307.0
2015-12-31 12:00:00,18.05,18.06,18.01,18.05,33350.0,16.0222,16.0311,15.9867,16.0222,33350.0
2015-12-31 12:10:00,18.07,18.07,18.01,18.03,23315.0,16.04,16.04,15.9867,16.0045,23315.0
2015-12-31 12:20:00,18.02,18.03,18.0,18.03,38589.0,15.9956,16.0045,15.9778,16.0045,38589.0
2015-12-31 12:30:00,18.03,18.03,17.99,18.0,30488.0,16.0045,16.0045,15.969,15.9778,30488.0
2015-12-31 12:40:00,17.99,18.02,17.97,17.98,28700.0,15.969,15.9956,15.9512,15.9601,28700.0
2015-12-31 12:50:00,17.97,17.97,17.93,17.93,19279.0,15.9512,15.9512,15.9157,15.9157,19279.0
2015-12-31 13:00:00,17.93,17.95,17.9,17.9,43208.0,15.9157,15.9335,15.8891,15.8891,43208.0
2015-12-31 13:10:00,17.9,17.94,17.9,17.91,22116.0,15.8891,15.9246,15.8891,15.898,22116.0
2015-12-31 13:20:00,17.91,17.95,17.9,17.94,41227.0,15.898,15.9335,15.8891,15.9246,41227.0
2015-12-31 13:30:00,17.94,17.94,17.91,17.93,18387.0,15.9246,15.9246,15.898,15.9157,18387.0
2015-12-31 13:40:00,17.93,17.97,17.93,17.96,13209.0,15.9157,15.9512,15.9157,15.9423,13209.0
2015-12-31 13:50:00,17.95,17.96,17.93,17.96,23442.0,15.9335,15.9423,15.9157,15.9423,23442.0
2015-12-31 14:00:00,17.96,18.0,17.96,17.97,30511.0,15.9423,15.9778,15.9423,15.9512,30511.0
2015-12-31 14:10:00,17.98,17.98,17.95,17.96,40163.0,15.9601,15.9601,15.9335,15.9423,40163.0
2015-12-31 14:20:00,17.96,17.96,17.91,17.93,37058.0,15.9423,15.9423,15.898,15.9157,37058.0
2015-12-31 14:30:00,17.93,17.93,17.89,17.9,29793.0,15.9157,15.9157,15.8802,15.8891,29793.0
2015-12-31 14:40:00,17.91,17.96,17.9,17.96,33444.0,15.898,15.9423,15.8891,15.9423,33444.0
2015-12-31 14:50:00,17.95,17.97,17.94,17.95,17852.0,15.9335,15.9512,15.9246,15.9335,17852.0
2015-12-31 15:00:00,17.96,17.96,17.91,17.91,34364.0,15.9423,15.9423,15.898,15.898,34364.0
2015-12-31 15:10:00,17.91,17.94,17.9,17.94,67075.0,15.898,15.9246,15.8891,15.9246,67075.0
2015-12-31 15:20:00,17.94,17.94,17.9,17.91,50559.0,15.9246,15.9246,15.8891,15.898,50559.0
2015-12-31 15:30:00,17.91,17.94,17.9,17.91,102732.0,15.898,15.9246,15.8891,15.898,102732.0
2015-12-31 15:40:00,17.91,17.91,17.85,17.86,158070.0,15.898,15.898,15.8447,15.8536,158070.0
2015-12-31 15:50:00,17.86,17.87,17.81,17.81,236182.0,15.8536,15.8624,15.8092,15.8092,236182.0
2016-01-04 09:30:00,17.57,17.6,17.41,17.46,228498.0,15.5961,15.6228,15.4541,15.4985,228498.0
2016-01-04 09:40:00,17.46,17.49,17.38,17.41,103291.0,15.4985,15.5251,15.4275,15.4541,103291.0
2016-01-04 09:50:00,17.42,17.49,17.42,17.43,102632.0,15.463,15.5251,15.463,15.4719,102632.0
2016-01-04 10:00:00,17.43,17.44,17.38,17.4,99713.0,15.4719,15.4808,15.4275,15.4452,99713.0
2016-01-04 10:10:00,17.4,17.52,17.38,17.52,141278.0,15.4452,15.5518,15.4275,15.5518,141278.0
2016-01-04 10:20:00,17.52,17.55,17.5,17.51,76977.0,15.5518,15.5784,15.534,15.5429,76977.0
2016-01-04 10:30:00,17.51,17.51,17.4,17.41,97471.0,15.5429,15.5429,15.4452,15.4541,97471.0
2016-01-04 10:40:00,17.4,17.47,17.38,17.44,114132.0,15.4452,15.5074,15.4275,15.4808,114132.0
2016-01-04 10:50:00,17.44,17.44,17.38,17.4,68385.0,15.4808,15.4808,15.4275,15.4452,68385.0
2016-01-04 11:00:00,17.39,17.42,17.36,17.39,155104.0,15.4364,15.463,15.4097,15.4364,155104.0
2016-01-04 11:10:00,17.39,17.41,17.37,17.38,73597.0,15.4364,15.4541,15.4186,15.4275,73597.0
2016-01-04 11:20:00,17.38,17.39,17.34,17.36,74903.0,15.4275,15.4364,15.392,15.4097,74903.0
2016-01-04 11:30:00,17.37,17.42,17.36,17.42,85808.0,15.4186,15.463,15.4097,15.463,85808.0
2016-01-04 11:40:00,17.42,17.43,17.37,17.42,60602.0,15.463,15.4719,15.4186,15.463,60602.0
2016-01-04 11:50:00,17.42,17.44,17.4,17.41,51303.0,15.463,15.4808,15.4452,15.4541,51303.0
2016-01-04 12:00:00,17.4,17.4,17.35,17.37,71899.0,15.4452,15.4452,15.4009,15.4186,71899.0
2016-01-04 12:10:00,17.37,17.37,17.28,17.29,137942.0,15.4186,15.4186,15.3387,15.3476,137942.0
2016-01-04 12:20:00,17.29,17.3,17.22,17.23,137648.0,15.3476,15.3565,15.2855,15.2943,137648.0
2016-01-04 12:30:00,17.23,17.23,17.16,17.19,169488.0,15.2943,15.2943,15.2322,15.2588,169488.0
2016-01-04 12:40:00,17.19,17.28,17.18,17.27,192966.0,15.2588,15.3387,15.25,15.3299,192966.0
2016-01-04 12:50:00,17.27,17.3,17.21,17.21,134312.0,15.3299,15.3565,15.2766,15.2766,134312.0
2016-01-04 13:00:00,17.22,17.22,16.79,17.09,946998.0,15.2855,15.2855,14.9038,15.1701,946998.0
2016-01-04 13:10:00,17.08,17.17,17.02,17.1,299167.0,15.1612,15.2411,15.1079,15.1789,299167.0
2016-01-04 13:20:00,17.1,17.12,17.03,17.05,127563.0,15.1789,15.1967,15.1168,15.1346,127563.0
2016-01-04 13:30:00,17.06,17.13,17.05,17.12,115174.0,15.1434,15.2056,15.1346,15.1967,115174.0
2016-01-04 13:40:00,17.13,17.17,17.07,17.07,143893.0,15.2056,15.2411,15.1523,15.1523,143893.0
2016-01-04 13:50:00,17.07,17.14,17.06,17.06,165020.0,15.1523,15.2145,15.1434,15.1434,165020.0
2016-01-04 14:00:00,17.06,17.06,16.96,16.98,226461.0,15.1434,15.1434,15.0547,15.0724,226461.0
2016-01-04 14:10:00,16.99,17.01,16.94,16.98,145021.0,15.0813,15.0991,15.0369,15.0724,145021.0
2016-01-04 14:20:00,16.98,17.02,16.97,16.98,136545.0,15.0724,15.1079,15.0636,15.0724,136545.0
2016-01-04 14:30:00,16.99,16.99,16.92,16.97,174425.0,15.0813,15.0813,15.0192,15.0636,174425.0
2016-01-04 14:40:00,16.98,17.02,16.95,17.01,149441.0,15.0724,15.1079,15.0458,15.0991,149441.0
2016-01-04 14:50:00,17.01,17.02,16.97,17.0,161536.0,15.0991,15.1079,15.0636,15.0902,161536.0
2016-01-04 15:00:00,17.0,17.05,16.98,17.04,204178.0,15.0902,15.1346,15.0724,15.1257,204178.0
2016-01-04 15:10:00,17.03,17.07,17.01,17.01,218138.0,15.1168,15.1523,15.0991,15.0991,218138.0
2016-01-04 15:20:00,17.01,17.02,16.95,16.99,245898.0,15.0991,15.1079,15.0458,15.0813,245898.0
2016-01-04 15:30:00,17.0,17.02,16.97,17.02,314519.0,15.0902,15.1079,15.0636,15.1079,314519.0
2016-01-04 15:40:00,17.02,17.07,16.98,17.07,596584.0,15.1079,15.1523,15.0724,15.1523,596584.0
2016-01-04 15:50:00,17.07,17.17,17.06,17.15,1037380.0,15.1523,15.2411,15.1434,15.2233,1037380.0
2016-01-05 09:30:00,17.2,17.42,17.2,17.39,157226.0,15.2677,15.463,15.2677,15.4364,157226.0
2016-01-05 09:40:00,17.4,17.48,17.4,17.46,260006.0,15.4452,15.5163,15.4452,15.4985,260006.0
2016-01-05 09:50:00,17.46,17.47,17.36,17.36,258100.0,15.4985,15.5074,15.4097,15.4097,258100.0
2016-01-05 10:00:00,17.36,17.38,17.3,17.35,121441.0,15.4097,15.4275,15.3565,15.4009,121441.0
2016-01-05 10:10:00,17.35,17.37,17.22,17.23,163189.0,15.4009,15.4186,15.2855,15.2943,163189.0
2016-01-05 10:20:00,17.22,17.22,17.11,17.12,324843.0,15.2855,15.2855,15.1878,15.1967,324843.0
2016-01-05 10:30:00,17.12,17.2,17.11,17.19,263010.0,15.1967,15.2677,15.1878,15.2588,263010.0
2016-01-05 10:40:00,17.19,17.27,17.19,17.26,358637.0,15.2588,15.3299,15.2588,15.321,358637.0
2016-01-05 10:50:00,17.26,17.31,17.25,17.27,267665.0,15.321,15.3654,15.3121,15.3299,267665.0
2016-01-05 11:00:00,17.27,17.31,17.26,17.28,334351.0,15.3299,15.3654,15.321,15.3387,334351.0
2016-01-05 11:10:00,17.27,17.28,17.22,17.22,206798.0,15.3299,15.3387,15.2855,15.2855,206798.0
2016-01-05 11:20:00,17.23,17.26,17.21,17.25,176678.0,15.2943,15.321,15.2766,15.3121,176678.0
2016-01-05 11:30:00,17.25,17.26,17.18,17.22,345326.0,15.3121,15.321,15.25,15.2855,345326.0
2016-01-05 11:40:00,17.22,17.25,17.21,17.21,149160.0,15.2855,15.3121,15.2766,15.2766,149160.0
2016-01-05 11:50:00,17.21,17.22,17.15,17.17,187227.0,15.2766,15.2855,15.2233,15.2411,187227.0
2016-01-05 12:00:00,17.18,17.18,17.13,17.14,128228.0,15.25,15.25,15.2056,15.2145,128228.0
2016-01-05 12:10:00,17.13,17.15,17.1,17.15,126776.0,15.2056,15.2233,15.1789,15.2233,126776.0
2016-01-05 12:20:00,17.14,17.24,17.13,17.2,141773.0,15.2145,15.3032,15.2056,15.2677,141773.0
2016-01-05 12:30:00,17.2,17.21,17.15,17.16,279535.0,15.2677,15.2766,15.2233,15.2322,279535.0
2016-01-05 12:40:00,17.16,17.16,17.11,17.13,112584.0,15.2322,15.2322,15.1878,15.2056,112584.0
2016-01-05 12:50:00,17.13,17.17,17.1,17.16,88199.0,15.2056,15.2411,15.1789,15.2322,88199.0
2016-01-05 13:00:00,17.17,17.32,17.15,17.32,251868.0,15.2411,15.3742,15.2233,15.3742,251868.0
2016-01-05 13:10:00,17.31,17.33,17.26,17.27,160694.0,15.3654,15.3831,15.321,15.3299,160694.0
2016-01-05 13:20:00,17.26,17.3,17.24,17.3,187454.0,15.321,15.3565,15.3032,15.3565,187454.0
2016-01-05 13:30:00,17.29,17.32,17.27,17.32,113767.0,15.3476,15.3742,15.3299,15.3742,113767.0
2016-01-05 13:40:00,17.32,17.43,17.32,17.41,194253.0,15.3742,15.4719,15.3742,15.4541,194253.0
2016-01-05 13:50:00,17.42,17.46,17.4,17.44,193389.0,15.463,15.4985,15.4452,15.4808,193389.0
2016-01-05 14:00:00,17.43,17.45,17.41,17.42,192887.0,15.4719,15.4896,15.4541,15.463,192887.0
2016-01-05 14:10:00,17.42,17.43,17.39,17.39,281265.0,15.463,15.4719,15.4364,15.4364,281265.0
2016-01-05 14:20:00,17.39,17.42,17.37,17.38,105147.0,15.4364,15.463,15.4186,15.4275,105147.0
2016-01-05 14:30:00,17.38,17.4,17.36,17.37,274611.0,15.4275,15.4452,15.4097,15.4186,274611.0
2016-01-05 14:40:00,17.36,17.37,17.32,17.33,79421.0,15.4097,15.4186,15.3742,15.3831,79421.0
2016-01-05 14:50:00,17.33,17.35,17.31,17.34,129127.0,15.3831,15.4009,15.3654,15.392,129127.0
2016-01-05 15:00:00,17.34,17.36,17.3,17.3,148687.0,15.392,15.4097,15.3565,15.3565,148687.0
2016-01-05 15:10:00,17.3,17.31,17.26,17.27,513107.0,15.3565,15.3654,15.321,15.3299,513107.0
2016-01-05 15:20:00,17.27,17.33,17.25,17.3,232917.0,15.3299,15.3831,15.3121,15.3565,232917.0
2016-01-05 15:30:00,17.3,17.36,17.29,17.32,358956.0,15.3565,15.4097,15.3476,15.3742,358956.0
2016-01-05 15:40:00,17.33,17.36,17.3,17.31,408015.0,15.3831,15.4097,15.3565,15.3654,408015.0
2016-01-05 15:50:00,17.32,17.36,17.27,17.32,886246.0,15.3742,15.4097,15.3299,15.3742,886246.0
2016-01-06 09:30:00,17.04,17.22,17.0,17.19,190565.0,15.1257,15.2855,15.0902,15.2588,190565.0
2016-01-06 09:40:00,17.19,17.33,17.17,17.29,201273.0,15.2588,15.3831,15.2411,15.3476,201273.0
2016-01-06 09:50:00,17.29,17.34,17.29,17.34,84361.0,15.3476,15.392,15.3476,15.392,84361.0
2016-01-06 10:00:00,17.34,17.34,17.25,17.28,190081.0,15.392,15.392,15.3121,15.3387,190081.0
2016-01-06 10:10:00,17.28,17.28,17.21,17.24,152482.0,15.3387,15.3387,15.2766,15.3032,152482.0
2016-01-06 10:20:00,17.24,17.29,17.23,17.29,56560.0,15.3032,15.3476,15.2943,15.3476,56560.0
2016-01-06 10:30:00,17.28,17.29,17.2,17.2,95160.0,15.3387,15.3476,15.2677,15.2677,95160.0
2016-01-06 10:40:00,17.21,17.22,17.2,17.2,163191.0,15.2766,15.2855,15.2677,15.2677,163191.0
2016-01-06 10:50:00,17.2,17.21,17.2,17.2,89972.0,15.2677,15.2766,15.2677,15.2677,89972.0
2016-01-06 11:00:00,17.2,17.21,17.14,17.14,98512.0,15.2677,15.2766,15.2145,15.2145,98512.0
2016-01-06 11:10:00,17.14,17.15,17.1,17.13,34492.0,15.2145,15.2233,15.1789,15.2056,34492.0
2016-01-06 11:20:00,17.14,17.19,17.12,17.16,52588.0,15.2145,15.2588,15.1967,15.2322,52588.0
2016-01-06 11:30:00,17.16,17.17,17.1,17.12,152662.0,15.2322,15.2411,15.1789,15.1967,152662.0
2016-01-06 11:40:00,17.11,17.13,17.07,17.09,138942.0,15.1878,15.2056,15.1523,15.1701,138942.0
2016-01-06 11:50:00,17.1,17.12,17.06,17.06,150173.0,15.1789,15.1967,15.1434,15.1434,150173.0
2016-01-06 12:00:00,17.07,17.08,17.01,17.07,90205.0,15.1523,15.1612,15.0991,15.1523,90205.0
2016-01-06 12:10:00,17.07,17.1,17.04,17.05,189661.0,15.1523,15.1789,15.1257,15.1346,189661.0
2016-01-06 12:20:00,17.05,17.06,17.02,17.04,72807.0,15.1346,15.1434,15.1079,15.1257,72807.0
2016-01-06 12:30:00,17.04,17.08,17.03,17.04,99587.0,15.1257,15.1612,15.1168,15.1257,99587.0
2016-01-06 12:40:00,17.04,17.06,17.03,17.05,85162.0,15.1257,15.1434,15.1168,15.1346,85162.0
2016-01-06 12:50:00,17.04,17.06,17.02,17.05,94311.0,15.1257,15.1434,15.1079,15.1346,94311.0
2016-01-06 13:00:00,17.04,17.05,17.01,17.02,41068.0,15.1257,15.1346,15.0991,15.1079,41068.0
2016-01-06 13:10:00,17.02,17.03,17.01,17.02,84111.0,15.1079,15.1168,15.0991,15.1079,84111.0
2016-01-06 13:20:00,17.01,17.02,16.99,17.0,193964.0,15.0991,15.1079,15.0813,15.0902,193964.0
2016-01-06 13:30:00,17.01,17.05,17.0,17.04,70814.0,15.0991,15.1346,15.0902,15.1257,70814.0
2016-01-06 13:40:00,17.04,17.06,17.04,17.05,85070.0,15.1257,15.1434,15.1257,15.1346,85070.0
2016-01-06 13:50:00,17.05,17.06,17.0,17.04,343095.0,15.1346,15.1434,15.0902,15.1257,343095.0
2016-01-06 14:00:00,17.04,17.05,16.93,16.98,652664.0,15.1257,15.1346,15.028,15.0724,652664.0
2016-01-06 14:10:00,16.98,16.98,16.93,16.96,159677.0,15.0724,15.0724,15.028,15.0547,159677.0
2016-01-06 14:20:00,16.96,16.97,16.9,16.91,129933.0,15.0547,15.0636,15.0014,15.0103,129933.0
2016-01-06 14:30:00,16.91,16.91,16.86,16.86,62566.0,15.0103,15.0103,14.9659,14.9659,62566.0
2016-01-06 14:40:00,16.86,16.87,16.84,16.86,234956.0,14.9659,14.9748,14.9482,14.9659,234956.0
2016-01-06 14:50:00,16.85,16.86,16.78,16.8,186697.0,14.957,14.9659,14.8949,14.9127,186697.0
2016-01-06 15:00:00,16.8,16.84,16.78,16.84,177528.0,14.9127,14.9482,14.8949,14.9482,177528.0
2016-01-06 15:10:00,16.84,16.88,16.83,16.87,104383.0,14.9482,14.9837,14.9393,14.9748,104383.0
2016-01-06 15:20:00,16.87,16.9,16.84,16.88,120966.0,14.9748,15.0014,14.9482,14.9837,120966.0
2016-01-06 15:30:00,16.89,16.92,16.86,16.9,213230.0,14.9925,15.0192,14.9659,15.0014,213230.0
2016-01-06 15:40:00,16.91,16.91,16.87,16.88,412734.0,15.0103,15.0103,14.9748,14.9837,412734.0
2016-01-06 15:50:00,16.87,16.96,16.84,16.94,1256666.0,14.9748,15.0547,14.9482,15.0369,1256666.0
2016-01-07 09:30:00,16.25,16.54,16.25,16.54,160901.0,14.4244,14.6819,14.4244,14.6819,160901.0
2016-01-07 09:40:00,16.54,16.56,16.43,16.54,156642.0,14.6819,14.6996,14.5842,14.6819,156642.0
2016-01-07 09:50:00,16.53,16.59,16.51,16.55,118400.0,14.673,14.7262,14.6552,14.6907,118400.0
2016-01-07 10:00:00,16.54,16.55,16.48,16.5,111587.0,14.6819,14.6907,14.6286,14.6464,111587.0
2016-01-07 10:10:00,16.49,16.65,16.46,16.64,199559.0,14.6375,14.7795,14.6108,14.7706,199559.0
2016-01-07 10:20:00,16.64,16.67,16.54,16.59,128090.0,14.7706,14.7973,14.6819,14.7262,128090.0
2016-01-07 10:30:00,16.59,16.73,16.59,16.68,153742.0,14.7262,14.8505,14.7262,14.8061,153742.0
2016-01-07 10:40:00,16.68,16.68,16.6,16.62,94152.0,14.8061,14.8061,14.7351,14.7529,94152.0
2016-01-07 10:50:00,16.62,16.73,16.61,16.71,134297.0,14.7529,14.8505,14.744,14.8328,134297.0
2016-01-07 11:00:00,16.71,16.77,16.67,16.68,138974.0,14.8328,14.886,14.7973,14.8061,138974.0
2016-01-07 11:10:00,16.67,16.68,16.63,16.66,76009.0,14.7973,14.8061,14.7618,14.7884,76009.0
2016-01-07 11:20:00,16.66,16.67,16.63,16.65,73171.0,14.7884,14.7973,14.7618,14.7795,73171.0
2016-01-07 11:30:00,16.65,16.74,16.63,16.73,104941.0,14.7795,14.8594,14.7618,14.8505,104941.0
2016-01-07 11:40:00,16.74,16.75,16.6,16.62,120403.0,14.8594,14.8683,14.7351,14.7529,120403.0
2016-01-07 11:50:00,16.63,16.67,16.61,16.62,103734.0,14.7618,14.7973,14.744,14.7529,103734.0
2016-01-07 12:00:00,16.62,16.64,16.56,16.56,145601.0,14.7529,14.7706,14.6996,14.6996,145601.0
2016-01-07 12:10:00,16.56,16.57,16.52,16.53,108638.0,14.6996,14.7085,14.6641,14.673,108638.0
2016-01-07 12:20:00,16.53,16.55,16.48,16.5,102129.0,14.673,14.6907,14.6286,14.6464,102129.0
2016-01-07 12:30:00,16.5,16.56,16.49,16.5,95861.0,14.6464,14.6996,14.6375,14.6464,95861.0
2016-01-07 12:40:00,16.5,16.54,16.49,16.53,80225.0,14.6464,14.6819,14.6375,14.673,80225.0
2016-01-07 12:50:00,16.54,16.56,16.46,16.47,126445.0,14.6819,14.6996,14.6108,14.6197,126445.0
2016-01-07 13:00:00,16.46,16.49,16.46,16.48,80669.0,14.6108,14.6375,14.6108,14.6286,80669.0
2016-01-07 13:10:00,16.48,16.49,16.39,16.43,143914.0,14.6286,14.6375,14.5487,14.5842,143914.0
2016-01-07 13:20:00,16.42,16.45,16.37,16.39,183482.0,14.5753,14.602,14.531,14.5487,183482.0
2016-01-07 13:30:00,16.38,16.39,16.29,16.3,111673.0,14.5398,14.5487,14.4599,14.4688,111673.0
2016-01-07 13:40:00,16.3,16.38,16.28,16.37,122477.0,14.4688,14.5398,14.4511,14.531,122477.0
2016-01-07 13:50:00,16.37,16.42,16.34,16.35,117097.0,14.531,14.5753,14.5043,14.5132,117097.0
2016-01-07 14:00:00,16.35,16.37,16.29,16.32,85345.0,14.5132,14.531,14.4599,14.4866,85345.0
2016-01-07 14:10:00,16.32,16.34,16.28,16.3,175527.0,14.4866,14.5043,14.4511,14.4688,175527.0
2016-01-07 14:20:00,16.3,16.3,16.25,16.26,91297.0,14.4688,14.4688,14.4244,14.4333,91297.0
2016-01-07 14:30:00,16.25,16.3,16.24,16.3,185647.0,14.4244,14.4688,14.4156,14.4688,185647.0
2016-01-07 14:40:00,16.3,16.37,16.28,16.37,122275.0,14.4688,14.531,14.4511,14.531,122275.0
2016-01-07 14:50:00,16.36,16.37,16.29,16.3,111176.0,14.5221,14.531,14.4599,14.4688,111176.0
2016-01-07 15:00:00,16.3,16.3,16.25,16.28,86876.0,14.4688,14.4688,14.4244,14.4511,86876.0
2016-01-07 15:10:00,16.28,16.3,16.24,16.25,240915.0,14.4511,14.4688,14.4156,14.4244,240915.0
2016-01-07 15:20:00,16.24,16.25,16.17,16.19,151689.0,14.4156,14.4244,14.3534,14.3712,151689.0
2016-01-07 15:30:00,16.18,16.35,16.18,16.3,312611.0,14.3623,14.5132,14.3623,14.4688,312611.0
2016-01-07 15:40:00,16.3,16.3,16.24,16.27,331129.0,14.4688,14.4688,14.4156,14.4422,331129.0
2016-01-07 15:50:00,16.27,16.28,16.22,16.22,523280.0,14.4422,14.4511,14.3978,14.3978,523280.0
2016-01-08 09:30:00,16.59,16.74,16.36,16.42,460604.0,14.7262,14.8594,14.5221,14.5753,460604.0
2016-01-08 09:40:00,16.41,16.41,16.17,16.21,290581.0,14.5665,14.5665,14.3534,14.3889,290581.0
2016-01-08 09:50:00,16.21,16.36,16.2,16.33,156059.0,14.3889,14.5221,14.3801,14.4955,156059.0
2016-01-08 10:00:00,16.32,16.33,16.14,16.14,157826.0,14.4866,14.4955,14.3268,14.3268,157826.0
2016-01-08 10:10:00,16.14,16.23,16.11,16.13,192228.0,14.3268,14.4067,14.3002,14.3179,192228.0
2016-01-08 10:20:00,16.14,16.17,16.1,16.14,128859.0,14.3268,14.3534,14.2913,14.3268,128859.0
2016-01-08 10:30:00,16.13,16.22,16.13,16.14,158003.0,14.3179,14.3978,14.3179,14.3268,158003.0
2016-01-08 10:40:00,16.13,16.14,16.07,16.1,141929.0,14.3179,14.3268,14.2647,14.2913,141929.0
2016-01-08 10:50:00,16.09,16.09,15.98,16.0,281868.0,14.2824,14.2824,14.1848,14.2025,281868.0
2016-01-08 11:00:00,16.0,16.03,15.9,15.9,991006.0,14.2025,14.2292,14.1138,14.1138,991006.0
2016-01-08 11:10:00,15.9,15.9,15.83,15.84,220349.0,14.1138,14.1138,14.0516,14.0605,220349.0
2016-01-08 11:20:00,15.84,15.84,15.76,15.81,349093.0,14.0605,14.0605,13.9895,14.0339,349093.0
2016-01-08 11:30:00,15.81,15.92,15.78,15.89,307342.0,14.0339,14.1315,14.0072,14.1049,307342.0
2016-01-08 11:40:00,15.89,15.99,15.88,15.97,176681.0,14.1049,14.1936,14.096,14.1759,176681.0
2016-01-08 11:50:00,15.97,16.01,15.96,15.99,154645.0,14.1759,14.2114,14.167,14.1936,154645.0
2016-01-08 12:00:00,15.99,16.02,15.94,16.02,117758.0,14.1936,14.2203,14.1493,14.2203,117758.0
2016-01-08 12:10:00,16.02,16.06,16.01,16.06,84890.0,14.2203,14.2558,14.2114,14.2558,84890.0
2016-01-08 12:20:00,16.05,16.07,16.03,16.05,83405.0,14.2469,14.2647,14.2292,14.2469,83405.0
2016-01-08 12:30:00,16.05,16.06,16.02,16.04,101127.0,14.2469,14.2558,14.2203,14.238,101127.0
2016-01-08 12:40:00,16.04,16.06,16.04,16.06,69225.0,14.238,14.2558,14.238,14.2558,69225.0
2016-01-08 12:50:00,16.06,16.06,16.03,16.05,83381.0,14.2558,14.2558,14.2292,14.2469,83381.0
2016-01-08 13:00:00,16.04,16.06,15.94,15.96,112228.0,14.238,14.2558,14.1493,14.167,112228.0
2016-01-08 13:10:00,15.96,16.0,15.92,16.0,100395.0,14.167,14.2025,14.1315,14.2025,100395.0
2016-01-08 13:20:00,15.99,16.01,15.95,15.98,64011.0,14.1936,14.2114,14.1581,14.1848,64011.0
2016-01-08 13:30:00,15.99,16.11,15.98,16.08,147521.0,14.1936,14.3002,14.1848,14.2735,147521.0
2016-01-08 13:40:00,16.09,16.12,16.08,16.1,130196.0,14.2824,14.309,14.2735,14.2913,130196.0
2016-01-08 13:50:00,16.1,16.16,16.09,16.16,197752.0,14.2913,14.3446,14.2824,14.3446,197752.0
2016-01-08 14:00:00,16.16,16.21,16.15,16.18,251371.0,14.3446,14.3889,14.3357,14.3623,251371.0
2016-01-08 14:10:00,16.18,16.18,16.08,16.15,229901.0,14.3623,14.3623,14.2735,14.3357,229901.0
2016-01-08 14:20:00,16.14,16.16,16.05,16.08,164034.0,14.3268,14.3446,14.2469,14.2735,164034.0
2016-01-08 14:30:00,16.08,16.11,16.04,16.09,117360.0,14.2735,14.3002,14.238,14.2824,117360.0
2016-01-08 14:40:00,16.09,16.14,16.08,16.09,176624.0,14.2824,14.3268,14.2735,14.2824,176624.0
2016-01-08 14:50:00,16.1,16.1,16.03,16.06,195902.0,14.2913,14.2913,14.2292,14.2558,195902.0
2016-01-08 15:00:00,16.06,16.09,16.02,16.07,242905.0,14.2558,14.2824,14.2203,14.2647,242905.0
2016-01-08 15:10:00,16.06,16.09,16.0,16.0,234487.0,14.2558,14.2824,14.2025,14.2025,234487.0
2016-01-08 15:20:00,16.01,16.07,16.0,16.0,270197.0,14.2114,14.2647,14.2025,14.2025,270197.0
2016-01-08 15:30:00,16.0,16.03,15.95,16.0,435497.0,14.2025,14.2292,14.1581,14.2025,435497.0
2016-01-08 15:40:00,16.0,16.02,15.94,15.94,749309.0,14.2025,14.2203,14.1493,14.1493,749309.0
2016-01-08 15:50:00,15.94,15.95,15.85,15.9,1147227.0,14.1493,14.1581,14.0694,14.1138,1147227.0
2016-01-11 09:30:00,16.05,16.13,15.97,16.02,150666.0,14.2469,14.3179,14.1759,14.2203,150666.0
2016-01-11 09:40:00,16.02,16.03,15.9,15.91,379201.0,14.2203,14.2292,14.1138,14.1226,379201.0
2016-01-11 09:50:00,15.91,15.97,15.9,15.95,157988.0,14.1226,14.1759,14.1138,14.1581,157988.0
2016-01-11 10:00:00,15.95,16.01,15.95,16.0,351542.0,14.1581,14.2114,14.1581,14.2025,351542.0
2016-01-11 10:10:00,16.0,16.04,15.95,16.01,175339.0,14.2025,14.238,14.1581,14.2114,175339.0
2016-01-11 10:20:00,16.01,16.04,15.99,16.02,101051.0,14.2114,14.238,14.1936,14.2203,101051.0
2016-01-11 10:30:00,16.02,16.1,16.02,16.08,178992.0,14.2203,14.2913,14.2203,14.2735,178992.0
2016-01-11 10:40:00,16.08,16.14,16.03,16.05,217507.0,14.2735,14.3268,14.2292,14.2469,217507.0
2016-01-11 10:50:00,16.05,16.07,15.94,15.99,173328.0,14.2469,14.2647,14.1493,14.1936,173328.0
2016-01-11 11:00:00,15.98,15.98,15.82,15.85,213837.0,14.1848,14.1848,14.0427,14.0694,213837.0
2016-01-11 11:10:00,15.85,15.93,15.84,15.91,100787.0,14.0694,14.1404,14.0605,14.1226,100787.0
2016-01-11 11:20:00,15.9,15.95,15.88,15.94,59139.0,14.1138,14.1581,14.096,14.1493,59139.0
2016-01-11 11:30:00,15.94,16.04,15.93,16.04,166766.0,14.1493,14.238,14.1404,14.238,166766.0
2016-01-11 11:40:00,16.04,16.09,16.03,16.07,64539.0,14.238,14.2824,14.2292,14.2647,64539.0
2016-01-11 11:50:00,16.07,16.09,16.03,16.04,39428.0,14.2647,14.2824,14.2292,14.238,39428.0
2016-01-11 12:00:00,16.04,16.08,16.02,16.08,91934.0,14.238,14.2735,14.2203,14.2735,91934.0
2016-01-11 12:10:00,16.08,16.09,16.01,16.02,66742.0,14.2735,14.2824,14.2114,14.2203,66742.0
2016-01-11 12:20:00,16.01,16.03,15.96,15.97,93342.0,14.2114,14.2292,14.167,14.1759,93342.0
2016-01-11 12:30:00,15.97,16.02,15.96,16.0,111920.0,14.1759,14.2203,14.167,14.2025,111920.0
2016-01-11 12:40:00,16.0,16.05,15.97,16.05,103773.0,14.2025,14.2469,14.1759,14.2469,103773.0
2016-01-11 12:50:00,16.05,16.06,16.01,16.05,95203.0,14.2469,14.2558,14.2114,14.2469,95203.0
2016-01-11 13:00:00,16.05,16.08,16.02,16.03,111768.0,14.2469,14.2735,14.2203,14.2292,111768.0
2016-01-11 13:10:00,16.03,16.03,15.95,16.02,131182.0,14.2292,14.2292,14.1581,14.2203,131182.0
2016-01-11 13:20:00,16.02,16.02,15.93,15.94,113170.0,14.2203,14.2203,14.1404,14.1493,113170.0
2016-01-11 13:30:00,15.94,15.97,15.88,15.91,118134.0,14.1493,14.1759,14.096,14.1226,118134.0
2016-01-11 13:40:00,15.91,15.95,15.9,15.92,132568.0,14.1226,14.1581,14.1138,14.1315,132568.0
2016-01-11 13:50:00,15.92,15.96,15.9,15.92,111774.0,14.1315,14.167,14.1138,14.1315,111774.0
2016-01-11 14:00:00,15.93,15.98,15.91,15.95,354850.0,14.1404,14.1848,14.1226,14.1581,354850.0
2016-01-11 14:10:00,15.95,16.01,15.92,15.99,371527.0,14.1581,14.2114,14.1315,14.1936,371527.0
2016-01-11 14:20:00,15.98,16.05,15.97,16.05,433888.0,14.1848,14.2469,14.1759,14.2469,433888.0
2016-01-11 14:30:00,16.05,16.05,16.0,16.03,165295.0,14.2469,14.2469,14.2025,14.2292,165295.0
2016-01-11 14:40:00,16.03,16.11,16.03,16.07,176881.0,14.2292,14.3002,14.2292,14.2647,176881.0
2016-01-11 14:50:00,16.07,16.1,16.04,16.07,101956.0,14.2647,14.2913,14.238,14.2647,101956.0
2016-01-11 15:00:00,16.06,16.08,15.99,16.01,141850.0,14.2558,14.2735,14.1936,14.2114,141850.0
2016-01-11 15:10:00,16.01,16.07,15.99,16.04,459405.0,14.2114,14.2647,14.1936,14.238,459405.0
2016-01-11 15:20:00,16.04,16.37,16.02,16.3,816826.0,14.238,14.531,14.2203,14.4688,816826.0
2016-01-11 15:30:00,16.31,16.32,16.23,16.3,447428.0,14.4777,14.4866,14.4067,14.4688,447428.0
2016-01-11 15:40:00,16.3,16.32,16.09,16.1,602748.0,14.4688,14.4866,14.2824,14.2913,602748.0
2016-01-11 15:50:00,16.1,16.17,16.09,16.15,644547.0,14.2913,14.3534,14.2824,14.3357,644547.0
2016-01-12 09:30:00,16.33,16.46,16.3,16.37,230472.0,14.4955,14.6108,14.4688,14.531,230472.0
2016-01-12 09:40:00,16.38,16.49,16.37,16.43,99023.0,14.5398,14.6375,14.531,14.5842,99023.0
2016-01-12 09:50:00,16.43,16.44,16.34,16.34,41859.0,14.5842,14.5931,14.5043,14.5043,41859.0
2016-01-12 10:00:00,16.34,16.36,16.26,16.27,83175.0,14.5043,14.5221,14.4333,14.4422,83175.0
2016-01-12 10:10:00,16.27,16.3,16.16,16.2,55368.0,14.4422,14.4688,14.3446,14.3801,55368.0
2016-01-12 10:20:00,16.2,16.21,16.08,16.12,59449.0,14.3801,14.3889,14.2735,14.309,59449.0
2016-01-12 10:30:00,16.11,16.13,16.04,16.05,60612.0,14.3002,14.3179,14.238,14.2469,60612.0
2016-01-12 10:40:00,16.04,16.06,15.99,16.0,47884.0,14.238,14.2558,14.1936,14.2025,47884.0
2016-01-12 10:50:00,16.0,16.11,15.99,16.1,56112.0,14.2025,14.3002,14.1936,14.2913,56112.0
2016-01-12 11:00:00,16.1,16.19,16.09,16.13,139973.0,14.2913,14.3712,14.2824,14.3179,139973.0
2016-01-12 11:10:00,16.12,16.13,16.02,16.03,119081.0,14.309,14.3179,14.2203,14.2292,119081.0
2016-01-12 11:20:00,16.03,16.04,15.96,15.97,148226.0,14.2292,14.238,14.167,14.1759,148226.0
2016-01-12 11:30:00,15.97,15.98,15.89,15.91,123283.0,14.1759,14.1848,14.1049,14.1226,123283.0
2016-01-12 11:40:00,15.91,16.03,15.91,16.03,59931.0,14.1226,14.2292,14.1226,14.2292,59931.0
2016-01-12 11:50:00,16.04,16.06,15.99,15.99,110546.0,14.238,14.2558,14.1936,14.1936,110546.0
2016-01-12 12:00:00,15.99,16.03,15.98,15.99,80962.0,14.1936,14.2292,14.1848,14.1936,80962.0
2016-01-12 12:10:00,16.0,16.0,15.9,15.91,106019.0,14.2025,14.2025,14.1138,14.1226,106019.0
2016-01-12 12:20:00,15.91,15.94,15.89,15.93,85463.0,14.1226,14.1493,14.1049,14.1404,85463.0
2016-01-12 12:30:00,15.92,15.94,15.86,15.91,90700.0,14.1315,14.1493,14.0783,14.1226,90700.0
2016-01-12 12:40:00,15.9,15.93,15.84,15.93,110057.0,14.1138,14.1404,14.0605,14.1404,110057.0
2016-01-12 12:50:00,15.94,16.0,15.94,15.97,81035.0,14.1493,14.2025,14.1493,14.1759,81035.0
2016-01-12 13:00:00,15.96,16.03,15.96,16.0,73207.0,14.167,14.2292,14.167,14.2025,73207.0
2016-01-12 13:10:00,16.0,16.03,15.98,16.01,64523.0,14.2025,14.2292,14.1848,14.2114,64523.0
2016-01-12 13:20:00,16.01,16.01,15.93,15.97,128357.0,14.2114,14.2114,14.1404,14.1759,128357.0
2016-01-12 13:30:00,15.97,16.06,15.96,16.03,80599.0,14.1759,14.2558,14.167,14.2292,80599.0
2016-01-12 13:40:00,16.03,16.09,16.02,16.08,50434.0,14.2292,14.2824,14.2203,14.2735,50434.0
2016-01-12 13:50:00,16.08,16.11,16.03,16.04,63280.0,14.2735,14.3002,14.2292,14.238,63280.0
2016-01-12 14:00:00,16.04,16.05,15.99,16.03,69904.0,14.238,14.2469,14.1936,14.2292,69904.0
2016-01-12 14:10:00,16.03,16.08,16.03,16.04,96467.0,14.2292,14.2735,14.2292,14.238,96467.0
2016-01-12 14:20:00,16.04,16.11,16.01,16.09,70114.0,14.238,14.3002,14.2114,14.2824,70114.0
2016-01-12 14:30:00,16.08,16.12,16.06,16.1,85523.0,14.2735,14.309,14.2558,14.2913,85523.0
2016-01-12 14:40:00,16.1,16.1,16.04,16.05,64036.0,14.2913,14.2913,14.238,14.2469,64036.0
2016-01-12 14:50:00,16.05,16.17,16.03,16.17,130902.0,14.2469,14.3534,14.2292,14.3534,130902.0
2016-01-12 15:00:00,16.16,16.17,16.09,16.09,125265.0,14.3446,14.3534,14.2824,14.2824,125265.0
2016-01-12 15:10:00,16.09,16.17,16.08,16.17,109507.0,14.2824,14.3534,14.2735,14.3534,109507.0
2016-01-12 15:20:00,16.17,16.27,16.15,16.21,119005.0,14.3534,14.4422,14.3357,14.3889,119005.0
2016-01-12 15:30:00,16.2,16.25,16.17,16.19,234052.0,14.3801,14.4244,14.3534,14.3712,234052.0
2016-01-12 15:40:00,16.18,16.25,16.16,16.21,227404.0,14.3623,14.4244,14.3446,14.3889,227404.0
2016-01-12 15:50:00,16.21,16.27,16.19,16.23,474611.0,14.3889,14.4422,14.3712,14.4067,474611.0
2016-01-13 09:30:00,16.66,17.08,16.59,17.0,936365.0,14.7884,15.1612,14.7262,15.0902,936365.0
2016-01-13 09:40:00,17.0,17.08,16.89,16.95,565220.0,15.0902,15.1612,14.9925,15.0458,565220.0
2016-01-13 09:50:00,16.95,16.97,16.84,16.9,240665.0,15.0458,15.0636,14.9482,15.0014,240665.0
2016-01-13 10:00:00,16.89,16.98,16.88,16.91,245109.0,14.9925,15.0724,14.9837,15.0103,245109.0
2016-01-13 10:10:00,16.91,16.91,16.7,16.71,322659.0,15.0103,15.0103,14.8239,14.8328,322659.0
2016-01-13 10:20:00,16.71,16.77,16.7,16.75,154362.0,14.8328,14.886,14.8239,14.8683,154362.0
2016-01-13 10:30:00,16.74,16.75,16.61,16.63,221349.0,14.8594,14.8683,14.744,14.7618,221349.0
2016-01-13 10:40:00,16.63,16.85,16.62,16.85,287277.0,14.7618,14.957,14.7529,14.957,287277.0
2016-01-13 10:50:00,16.84,16.9,16.8,16.85,197095.0,14.9482,15.0014,14.9127,14.957,197095.0
2016-01-13 11:00:00,16.84,16.84,16.72,16.72,208431.0,14.9482,14.9482,14.8416,14.8416,208431.0
2016-01-13 11:10:00,16.72,16.84,16.71,16.84,268529.0,14.8416,14.9482,14.8328,14.9482,268529.0
2016-01-13 11:20:00,16.84,16.86,16.73,16.75,152844.0,14.9482,14.9659,14.8505,14.8683,152844.0
2016-01-13 11:30:00,16.75,16.8,16.73,16.74,220995.0,14.8683,14.9127,14.8505,14.8594,220995.0
2016-01-13 11:40:00,16.74,16.77,16.69,16.7,219326.0,14.8594,14.886,14.815,14.8239,219326.0
2016-01-13 11:50:00,16.7,16.72,16.63,16.66,160230.0,14.8239,14.8416,14.7618,14.7884,160230.0
2016-01-13 12:00:00,16.66,16.67,16.53,16.54,504806.0,14.7884,14.7973,14.673,14.6819,504806.0
2016-01-13 12:10:00,16.55,16.62,16.54,16.58,171457.0,14.6907,14.7529,14.6819,14.7174,171457.0
2016-01-13 12:20:00,16.59,16.59,16.49,16.49,139885.0,14.7262,14.7262,14.6375,14.6375,139885.0
2016-01-13 12:30:00,16.49,16.5,16.43,16.44,133267.0,14.6375,14.6464,14.5842,14.5931,133267.0
2016-01-13 12:40:00,16.44,16.5,16.42,16.49,102282.0,14.5931,14.6464,14.5753,14.6375,102282.0
2016-01-13 12:50:00,16.5,16.61,16.45,16.61,301110.0,14.6464,14.744,14.602,14.744,301110.0
2016-01-13 13:00:00,16.6,16.65,16.57,16.61,313482.0,14.7351,14.7795,14.7085,14.744,313482.0
2016-01-13 13:10:00,16.6,16.63,16.5,16.5,160154.0,14.7351,14.7618,14.6464,14.6464,160154.0
2016-01-13 13:20:00,16.51,16.51,16.47,16.5,129288.0,14.6552,14.6552,14.6197,14.6464,129288.0
2016-01-13 13:30:00,16.5,16.59,16.5,16.57,301354.0,14.6464,14.7262,14.6464,14.7085,301354.0
2016-01-13 13:40:00,16.57,16.59,16.47,16.51,191593.0,14.7085,14.7262,14.6197,14.6552,191593.0
2016-01-13 13:50:00,16.51,16.65,16.5,16.51,297831.0,14.6552,14.7795,14.6464,14.6552,297831.0
2016-01-13 14:00:00,16.51,16.56,16.49,16.52,226526.0,14.6552,14.6996,14.6375,14.6641,226526.0
2016-01-13 14:10:00,16.52,16.58,16.49,16.53,268774.0,14.6641,14.7174,14.6375,14.673,268774.0
2016-01-13 14:20:00,16.54,16.54,16.49,16.52,345317.0,14.6819,14.6819,14.6375,14.6641,345317.0
2016-01-13 14:30:00,16.52,16.56,16.39,16.45,405128.0,14.6641,14.6996,14.5487,14.602,405128.0
2016-01-13 14:40:00,16.45,16.46,16.29,16.35,393642.0,14.602,14.6108,14.4599,14.5132,393642.0
2016-01-13 14:50:00,16.36,16.49,16.35,16.46,280895.0,14.5221,14.6375,14.5132,14.6108,280895.0
2016-01-13 15:00:00,16.45,16.47,16.32,16.34,264267.0,14.602,14.6197,14.4866,14.5043,264267.0
2016-01-13 15:10:00,16.32,16.36,16.26,16.36,267856.0,14.4866,14.5221,14.4333,14.5221,267856.0
2016-01-13 15:20:00,16.35,16.44,16.32,16.41,393551.0,14.5132,14.5931,14.4866,14.5665,393551.0
2016-01-13 15:30:00,16.41,16.46,16.38,16.41,437355.0,14.5665,14.6108,14.5398,14.5665,437355.0
2016-01-13 15:40:00,16.41,16.42,16.29,16.31,475524.0,14.5665,14.5753,14.4599,14.4777,475524.0
2016-01-13 15:50:00,16.3,16.35,16.29,16.31,915502.0,14.4688,14.5132,14.4599,14.4777,915502.0
2016-01-14 09:30:00,16.3,16.43,16.11,16.13,207261.0,14.4688,14.5842,14.3002,14.3179,207261.0
2016-01-14 09:40:00,16.14,16.16,15.96,15.97,196316.0,14.3268,14.3446,14.167,14.1759,196316.0
2016-01-14 09:50:00,15.97,15.98,15.77,15.78,156330.0,14.1759,14.1848,13.9984,14.0072,156330.0
2016-01-14 10:00:00,15.78,15.9,15.77,15.86,142485.0,14.0072,14.1138,13.9984,14.0783,142485.0
2016-01-14 10:10:00,15.86,16.03,15.83,16.02,135348.0,14.0783,14.2292,14.0516,14.2203,135348.0
2016-01-14 10:20:00,16.02,16.12,15.98,16.12,145302.0,14.2203,14.309,14.1848,14.309,145302.0
2016-01-14 10:30:00,16.13,16.23,16.1,16.18,156804.0,14.3179,14.4067,14.2913,14.3623,156804.0
2016-01-14 10:40:00,16.19,16.19,16.07,16.12,194778.0,14.3712,14.3712,14.2647,14.309,194778.0
2016-01-14 10:50:00,16.12,16.15,16.04,16.06,132282.0,14.309,14.3357,14.238,14.2558,132282.0
2016-01-14 11:00:00,16.07,16.12,16.0,16.01,134360.0,14.2647,14.309,14.2025,14.2114,134360.0
2016-01-14 11:10:00,16.02,16.07,15.98,15.99,93164.0,14.2203,14.2647,14.1848,14.1936,93164.0
2016-01-14 11:20:00,15.99,15.99,15.91,15.96,166056.0,14.1936,14.1936,14.1226,14.167,166056.0
2016-01-14 11:30:00,15.97,16.03,15.87,15.91,167894.0,14.1759,14.2292,14.0871,14.1226,167894.0
2016-01-14 11:40:00,15.91,15.98,15.9,15.92,57112.0,14.1226,14.1848,14.1138,14.1315,57112.0
2016-01-14 11:50:00,15.92,15.95,15.89,15.93,74808.0,14.1315,14.1581,14.1049,14.1404,74808.0
2016-01-14 12:00:00,15.93,15.99,15.88,15.88,101248.0,14.1404,14.1936,14.096,14.096,101248.0
2016-01-14 12:10:00,15.89,15.91,15.83,15.9,48131.0,14.1049,14.1226,14.0516,14.1138,48131.0
2016-01-14 12:20:00,15.9,15.91,15.82,15.84,113459.0,14.1138,14.1226,14.0427,14.0605,113459.0
2016-01-14 12:30:00,15.85,16.0,15.84,15.99,73755.0,14.0694,14.2025,14.0605,14.1936,73755.0
2016-01-14 12:40:00,15.99,16.04,15.96,16.04,78967.0,14.1936,14.238,14.167,14.238,78967.0
2016-01-14 12:50:00,16.04,16.06,15.97,16.04,101973.0,14.238,14.2558,14.1759,14.238,101973.0
2016-01-14 13:00:00,16.04,16.12,16.01,16.12,150466.0,14.238,14.309,14.2114,14.309,150466.0
2016-01-14 13:10:00,16.11,16.13,16.02,16.04,91759.0,14.3002,14.3179,14.2203,14.238,91759.0
2016-01-14 13:20:00,16.05,16.11,16.05,16.09,39983.0,14.2469,14.3002,14.2469,14.2824,39983.0
2016-01-14 13:30:00,16.1,16.15,16.08,16.1,90473.0,14.2913,14.3357,14.2735,14.2913,90473.0
2016-01-14 13:40:00,16.1,16.12,16.06,16.11,89795.0,14.2913,14.309,14.2558,14.3002,89795.0
2016-01-14 13:50:00,16.11,16.15,16.07,16.12,81015.0,14.3002,14.3357,14.2647,14.309,81015.0
2016-01-14 14:00:00,16.12,16.13,16.06,16.08,102501.0,14.309,14.3179,14.2558,14.2735,102501.0
2016-01-14 14:10:00,16.09,16.27,16.09,16.17,182384.0,14.2824,14.4422,14.2824,14.3534,182384.0
2016-01-14 14:20:00,16.16,16.2,16.15,16.18,77663.0,14.3446,14.3801,14.3357,14.3623,77663.0
2016-01-14 14:30:00,16.18,16.25,16.17,16.18,86277.0,14.3623,14.4244,14.3534,14.3623,86277.0
2016-01-14 14:40:00,16.17,16.22,16.17,16.22,156716.0,14.3534,14.3978,14.3534,14.3978,156716.0
2016-01-14 14:50:00,16.21,16.25,16.21,16.24,90496.0,14.3889,14.4244,14.3889,14.4156,90496.0
2016-01-14 15:00:00,16.24,16.27,16.22,16.25,150397.0,14.4156,14.4422,14.3978,14.4244,150397.0
2016-01-14 15:10:00,16.26,16.27,16.21,16.21,113462.0,14.4333,14.4422,14.3889,14.3889,113462.0
2016-01-14 15:20:00,16.21,16.24,16.16,16.16,155036.0,14.3889,14.4156,14.3446,14.3446,155036.0
2016-01-14 15:30:00,16.16,16.18,16.06,16.1,302842.0,14.3446,14.3623,14.2558,14.2913,302842.0
2016-01-14 15:40:00,16.09,16.14,16.08,16.09,275517.0,14.2824,14.3268,14.2735,14.2824,275517.0
2016-01-14 15:50:00,16.09,16.12,16.03,16.07,480826.0,14.2824,14.309,14.2292,14.2647,480826.0
2016-01-15 09:30:00,15.62,15.69,15.5,15.62,320471.0,13.8652,13.9274,13.7587,13.8652,320471.0
2016-01-15 09:40:00,15.61,15.74,15.53,15.69,194807.0,13.8563,13.9717,13.7853,13.9274,194807.0
2016-01-15 09:50:00,15.7,15.7,15.59,15.6,128681.0,13.9362,13.9362,13.8386,13.8475,128681.0
2016-01-15 10:00:00,15.6,15.67,15.52,15.62,160442.0,13.8475,13.9096,13.7765,13.8652,160442.0
2016-01-15 10:10:00,15.62,15.66,15.57,15.66,125968.0,13.8652,13.9007,13.8208,13.9007,125968.0
2016-01-15 10:20:00,15.66,15.77,15.64,15.71,204763.0,13.9007,13.9984,13.883,13.9451,204763.0
2016-01-15 10:30:00,15.7,15.81,15.69,15.78,251656.0,13.9362,14.0339,13.9274,14.0072,251656.0
2016-01-15 10:40:00,15.78,15.85,15.73,15.85,189557.0,14.0072,14.0694,13.9629,14.0694,189557.0
2016-01-15 10:50:00,15.85,15.88,15.75,15.77,155835.0,14.0694,14.096,13.9806,13.9984,155835.0
2016-01-15 11:00:00,15.76,15.81,15.72,15.77,147135.0,13.9895,14.0339,13.954,13.9984,147135.0
2016-01-15 11:10:00,15.76,15.8,15.68,15.76,171531.0,13.9895,14.025,13.9185,13.9895,171531.0
2016-01-15 11:20:00,15.76,15.82,15.73,15.8,168430.0,13.9895,14.0427,13.9629,14.025,168430.0
2016-01-15 11:30:00,15.8,15.85,15.79,15.8,160584.0,14.025,14.0694,14.0161,14.025,160584.0
2016-01-15 11:40:00,15.8,15.84,15.78,15.79,140572.0,14.025,14.0605,14.0072,14.0161,140572.0
2016-01-15 11:50:00,15.79,15.8,15.71,15.77,167709.0,14.0161,14.025,13.9451,13.9984,167709.0
2016-01-15 12:00:00,15.77,15.77,15.66,15.71,248078.0,13.9984,13.9984,13.9007,13.9451,248078.0
2016-01-15 12:10:00,15.7,15.73,15.64,15.65,149913.0,13.9362,13.9629,13.883,13.8918,149913.0
2016-01-15 12:20:00,15.65,15.68,15.61,15.66,231194.0,13.8918,13.9185,13.8563,13.9007,231194.0
2016-01-15 12:30:00,15.66,15.67,15.6,15.63,223212.0,13.9007,13.9096,13.8475,13.8741,223212.0
2016-01-15 12:40:00,15.63,15.72,15.61,15.71,205672.0,13.8741,13.954,13.8563,13.9451,205672.0
2016-01-15 12:50:00,15.7,15.85,15.7,15.84,229452.0,13.9362,14.0694,13.9362,14.0605,229452.0
2016-01-15 13:00:00,15.83,15.86,15.71,15.71,109086.0,14.0516,14.0783,13.9451,13.9451,109086.0
2016-01-15 13:10:00,15.72,15.84,15.72,15.83,107751.0,13.954,14.0605,13.954,14.0516,107751.0
2016-01-15 13:20:00,15.84,15.88,15.83,15.85,153829.0,14.0605,14.096,14.0516,14.0694,153829.0
2016-01-15 13:30:00,15.85,15.87,15.81,15.83,101719.0,14.0694,14.0871,14.0339,14.0516,101719.0
2016-01-15 13:40:00,15.83,15.89,15.82,15.85,72226.0,14.0516,14.1049,14.0427,14.0694,72226.0
2016-01-15 13:50:00,15.85,15.94,15.85,15.94,179401.0,14.0694,14.1493,14.0694,14.1493,179401.0
2016-01-15 14:00:00,15.94,15.95,15.88,15.95,99610.0,14.1493,14.1581,14.096,14.1581,99610.0
2016-01-15 14:10:00,15.95,15.99,15.93,15.98,198411.0,14.1581,14.1936,14.1404,14.1848,198411.0
2016-01-15 14:20:00,15.99,15.99,15.88,15.89,137446.0,14.1936,14.1936,14.096,14.1049,137446.0
2016-01-15 14:30:00,15.89,15.9,15.83,15.89,197740.0,14.1049,14.1138,14.0516,14.1049,197740.0
2016-01-15 14:40:00,15.89,15.94,15.89,15.93,91668.0,14.1049,14.1493,14.1049,14.1404,91668.0
2016-01-15 14:50:00,15.93,16.08,15.92,16.08,117029.0,14.1404,14.2735,14.1315,14.2735,117029.0
2016-01-15 15:00:00,16.08,16.14,16.04,16.04,216706.0,14.2735,14.3268,14.238,14.238,216706.0
2016-01-15 15:10:00,16.04,16.04,15.9,15.9,247271.0,14.238,14.238,14.1138,14.1138,247271.0
2016-01-15 15:20:00,15.9,15.99,15.9,15.97,130017.0,14.1138,14.1936,14.1138,14.1759,130017.0
2016-01-15 15:30:00,15.97,16.03,15.92,15.98,430375.0,14.1759,14.2292,14.1315,14.1848,430375.0
2016-01-15 15:40:00,15.97,15.99,15.9,15.97,329452.0,14.1759,14.1936,14.1138,14.1759,329452.0
2016-01-15 15:50:00,15.97,15.97,15.92,15.94,530781.0,14.1759,14.1759,14.1315,14.1493,530781.0
2016-01-19 09:30:00,16.14,16.24,16.0,16.01,227608.0,14.3268,14.4156,14.2025,14.2114,227608.0
2016-01-19 09:40:00,16.01,16.08,15.93,15.97,81376.0,14.2114,14.2735,14.1404,14.1759,81376.0
2016-01-19 09:50:00,15.96,16.05,15.91,16.05,114254.0,14.167,14.2469,14.1226,14.2469,114254.0
2016-01-19 10:00:00,16.04,16.09,15.95,16.02,131284.0,14.238,14.2824,14.1581,14.2203,131284.0
2016-01-19 10:10:00,16.02,16.09,15.99,16.02,109160.0,14.2203,14.2824,14.1936,14.2203,109160.0
2016-01-19 10:20:00,16.02,16.2,16.01,16.19,106142.0,14.2203,14.3801,14.2114,14.3712,106142.0
2016-01-19 10:30:00,16.19,16.28,16.13,16.13,310292.0,14.3712,14.4511,14.3179,14.3179,310292.0
2016-01-19 10:40:00,16.13,16.16,16.07,16.14,88559.0,14.3179,14.3446,14.2647,14.3268,88559.0
2016-01-19 10:50:00,16.14,16.18,15.98,16.01,117878.0,14.3268,14.3623,14.1848,14.2114,117878.0
2016-01-19 11:00:00,16.01,16.09,16.0,16.07,144751.0,14.2114,14.2824,14.2025,14.2647,144751.0
2016-01-19 11:10:00,16.06,16.06,15.93,15.93,120227.0,14.2558,14.2558,14.1404,14.1404,120227.0
2016-01-19 11:20:00,15.93,16.01,15.91,16.0,62654.0,14.1404,14.2114,14.1226,14.2025,62654.0
2016-01-19 11:30:00,16.01,16.05,15.98,16.04,89317.0,14.2114,14.2469,14.1848,14.238,89317.0
2016-01-19 11:40:00,16.04,16.1,16.02,16.06,69502.0,14.238,14.2913,14.2203,14.2558,69502.0
2016-01-19 11:50:00,16.05,16.07,15.96,15.97,64131.0,14.2469,14.2647,14.167,14.1759,64131.0
2016-01-19 12:00:00,15.96,15.98,15.89,15.89,74818.0,14.167,14.1848,14.1049,14.1049,74818.0
2016-01-19 12:10:00,15.88,15.94,15.84,15.87,121847.0,14.096,14.1493,14.0605,14.0871,121847.0
2016-01-19 12:20:00,15.86,15.91,15.83,15.91,95203.0,14.0783,14.1226,14.0516,14.1226,95203.0
2016-01-19 12:30:00,15.92,15.96,15.9,15.95,105599.0,14.1315,14.167,14.1138,14.1581,105599.0
2016-01-19 12:40:00,15.95,15.96,15.88,15.89,79529.0,14.1581,14.167,14.096,14.1049,79529.0
2016-01-19 12:50:00,15.88,15.93,15.87,15.93,42910.0,14.096,14.1404,14.0871,14.1404,42910.0
2016-01-19 13:00:00,15.93,15.95,15.89,15.93,58253.0,14.1404,14.1581,14.1049,14.1404,58253.0
2016-01-19 13:10:00,15.92,15.96,15.88,15.95,75421.0,14.1315,14.167,14.096,14.1581,75421.0
2016-01-19 13:20:00,15.95,15.97,15.86,15.89,58088.0,14.1581,14.1759,14.0783,14.1049,58088.0
2016-01-19 13:30:00,15.9,15.91,15.84,15.9,72166.0,14.1138,14.1226,14.0605,14.1138,72166.0
2016-01-19 13:40:00,15.9,15.9,15.81,15.85,66654.0,14.1138,14.1138,14.0339,14.0694,66654.0
2016-01-19 13:50:00,15.85,15.86,15.78,15.79,66721.0,14.0694,14.0783,14.0072,14.0161,66721.0
2016-01-19 14:00:00,15.79,15.81,15.68,15.68,207592.0,14.0161,14.0339,13.9185,13.9185,207592.0
2016-01-19 14:10:00,15.68,15.7,15.6,15.65,109588.0,13.9185,13.9362,13.8475,13.8918,109588.0
2016-01-19 14:20:00,15.64,15.65,15.61,15.63,117752.0,13.883,13.8918,13.8563,13.8741,117752.0
2016-01-19 14:30:00,15.62,15.65,15.61,15.65,79455.0,13.8652,13.8918,13.8563,13.8918,79455.0
2016-01-19 14:40:00,15.65,15.65,15.53,15.54,96366.0,13.8918,13.8918,13.7853,13.7942,96366.0
2016-01-19 14:50:00,15.53,15.61,15.53,15.61,180979.0,13.7853,13.8563,13.7853,13.8563,180979.0
2016-01-19 15:00:00,15.6,15.67,15.57,15.66,130995.0,13.8475,13.9096,13.8208,13.9007,130995.0
2016-01-19 15:10:00,15.66,15.68,15.6,15.63,95146.0,13.9007,13.9185,13.8475,13.8741,95146.0
2016-01-19 15:20:00,15.63,15.74,15.6,15.74,143283.0,13.8741,13.9717,13.8475,13.9717,143283.0
2016-01-19 15:30:00,15.74,15.77,15.68,15.7,181573.0,13.9717,13.9984,13.9185,13.9362,181573.0
2016-01-19 15:40:00,15.7,15.76,15.66,15.75,388008.0,13.9362,13.9895,13.9007,13.9806,388008.0
2016-01-19 15:50:00,15.75,15.75,15.67,15.68,412693.0,13.9806,13.9806,13.9096,13.9185,412693.0
2016-01-20 09:30:00,15.36,15.46,15.27,15.31,162902.0,13.6344,13.7232,13.5545,13.59,162902.0
2016-01-20 09:40:00,15.31,15.34,15.2,15.28,99351.0,13.59,13.6167,13.4924,13.5634,99351.0
2016-01-20 09:50:00,15.27,15.29,14.98,15.1,239384.0,13.5545,13.5723,13.2971,13.4036,239384.0
2016-01-20 10:00:00,15.09,15.16,15.04,15.13,172992.0,13.3948,13.4569,13.3504,13.4303,172992.0
2016-01-20 10:10:00,15.12,15.13,14.97,14.98,174084.0,13.4214,13.4303,13.2882,13.2971,174084.0
2016-01-20 10:20:00,14.98,14.99,14.86,14.88,190462.0,13.2971,13.306,13.1906,13.2083,190462.0
2016-01-20 10:30:00,14.88,14.91,14.71,14.72,236704.0,13.2083,13.235,13.0574,13.0663,236704.0
2016-01-20 10:40:00,14.73,14.77,14.67,14.73,195300.0,13.0752,13.1107,13.0219,13.0752,195300.0
2016-01-20 10:50:00,14.73,14.75,14.61,14.61,127873.0,13.0752,13.093,12.9687,12.9687,127873.0
2016-01-20 11:00:00,14.62,14.8,14.61,14.73,135495.0,12.9776,13.1373,12.9687,13.0752,135495.0
2016-01-20 11:10:00,14.74,14.86,14.73,14.85,172359.0,13.0841,13.1906,13.0752,13.1817,172359.0
2016-01-20 11:20:00,14.84,14.86,14.81,14.85,184266.0,13.1728,13.1906,13.1462,13.1817,184266.0
2016-01-20 11:30:00,14.85,14.88,14.81,14.82,93648.0,13.1817,13.2083,13.1462,13.1551,93648.0
2016-01-20 11:40:00,14.82,14.85,14.78,14.79,181632.0,13.1551,13.1817,13.1196,13.1285,181632.0
2016-01-20 11:50:00,14.78,14.85,14.76,14.84,173493.0,13.1196,13.1817,13.1018,13.1728,173493.0
2016-01-20 12:00:00,14.84,14.88,14.78,14.79,121452.0,13.1728,13.2083,13.1196,13.1285,121452.0
2016-01-20 12:10:00,14.77,14.8,14.75,14.77,68174.0,13.1107,13.1373,13.093,13.1107,68174.0
2016-01-20 12:20:00,14.77,14.77,14.71,14.73,144034.0,13.1107,13.1107,13.0574,13.0752,144034.0
2016-01-20 12:30:00,14.74,14.79,14.73,14.79,96753.0,13.0841,13.1285,13.0752,13.1285,96753.0
2016-01-20 12:40:00,14.78,14.79,14.74,14.78,81358.0,13.1196,13.1285,13.0841,13.1196,81358.0
2016-01-20 12:50:00,14.78,14.92,14.76,14.92,130415.0,13.1196,13.2439,13.1018,13.2439,130415.0
2016-01-20 13:00:00,14.92,15.02,14.89,15.0,268135.0,13.2439,13.3326,13.2172,13.3149,268135.0
2016-01-20 13:10:00,15.0,15.02,14.97,15.0,182765.0,13.3149,13.3326,13.2882,13.3149,182765.0
2016-01-20 13:20:00,15.0,15.09,14.97,15.08,107735.0,13.3149,13.3948,13.2882,13.3859,107735.0
2016-01-20 13:30:00,15.07,15.23,15.07,15.23,116474.0,13.377,13.519,13.377,13.519,116474.0
2016-01-20 13:40:00,15.23,15.35,15.22,15.3,88792.0,13.519,13.6255,13.5102,13.5812,88792.0
2016-01-20 13:50:00,15.3,15.33,15.27,15.29,138452.0,13.5812,13.6078,13.5545,13.5723,138452.0
2016-01-20 14:00:00,15.29,15.31,15.18,15.27,214694.0,13.5723,13.59,13.4746,13.5545,214694.0
2016-01-20 14:10:00,15.27,15.37,15.27,15.35,95499.0,13.5545,13.6433,13.5545,13.6255,95499.0
2016-01-20 14:20:00,15.35,15.38,15.29,15.29,86600.0,13.6255,13.6522,13.5723,13.5723,86600.0
2016-01-20 14:30:00,15.3,15.34,15.25,15.34,86514.0,13.5812,13.6167,13.5368,13.6167,86514.0
2016-01-20 14:40:00,15.34,15.36,15.28,15.29,200059.0,13.6167,13.6344,13.5634,13.5723,200059.0
2016-01-20 14:50:00,15.3,15.38,15.28,15.35,186133.0,13.5812,13.6522,13.5634,13.6255,186133.0
2016-01-20 15:00:00,15.35,15.42,15.32,15.41,170166.0,13.6255,13.6877,13.5989,13.6788,170166.0
2016-01-20 15:10:00,15.42,15.62,15.41,15.59,296043.0,13.6877,13.8652,13.6788,13.8386,296043.0
2016-01-20 15:20:00,15.59,15.68,15.59,15.68,271233.0,13.8386,13.9185,13.8386,13.9185,271233.0
2016-01-20 15:30:00,15.68,15.7,15.6,15.66,280488.0,13.9185,13.9362,13.8475,13.9007,280488.0
2016-01-20 15:40:00,15.66,15.67,15.49,15.58,453562.0,13.9007,13.9096,13.7498,13.8297,453562.0
2016-01-20 15:50:00,15.57,15.61,15.53,15.56,824387.0,13.8208,13.8563,13.7853,13.812,824387.0
2016-01-21 09:30:00,15.58,15.75,15.5,15.71,412554.0,13.8297,13.9806,13.7587,13.9451,412554.0
2016-01-21 09:40:00,15.71,15.78,15.6,15.6,199775.0,13.9451,14.0072,13.8475,13.8475,199775.0
2016-01-21 09:50:00,15.6,15.7,15.55,15.68,195349.0,13.8475,13.9362,13.8031,13.9185,195349.0
2016-01-21 10:00:00,15.69,15.88,15.68,15.88,316109.0,13.9274,14.096,13.9185,14.096,316109.0
2016-01-21 10:10:00,15.88,16.07,15.87,15.97,347387.0,14.096,14.2647,14.0871,14.1759,347387.0
2016-01-21 10:20:00,15.98,16.01,15.86,15.92,317888.0,14.1848,14.2114,14.0783,14.1315,317888.0
2016-01-21 10:30:00,15.93,16.08,15.88,16.05,305252.0,14.1404,14.2735,14.096,14.2469,305252.0
2016-01-21 10:40:00,16.06,16.12,16.02,16.02,232915.0,14.2558,14.309,14.2203,14.2203,232915.0
2016-01-21 10:50:00,16.0,16.05,15.89,15.89,205173.0,14.2025,14.2469,14.1049,14.1049,205173.0
2016-01-21 11:00:00,15.89,16.02,15.86,15.99,236426.0,14.1049,14.2203,14.0783,14.1936,236426.0
2016-01-21 11:10:00,15.99,16.06,15.97,16.02,147745.0,14.1936,14.2558,14.1759,14.2203,147745.0
2016-01-21 11:20:00,16.03,16.05,15.94,15.95,322420.0,14.2292,14.2469,14.1493,14.1581,322420.0
2016-01-21 11:30:00,15.95,16.14,15.92,16.13,198244.0,14.1581,14.3268,14.1315,14.3179,198244.0
2016-01-21 11:40:00,16.13,16.27,16.09,16.27,329635.0,14.3179,14.4422,14.2824,14.4422,329635.0
2016-01-21 11:50:00,16.27,16.34,16.23,16.26,350797.0,14.4422,14.5043,14.4067,14.4333,350797.0
2016-01-21 12:00:00,16.27,16.37,16.27,16.36,248740.0,14.4422,14.531,14.4422,14.5221,248740.0
2016-01-21 12:10:00,16.37,16.44,16.29,16.4,211247.0,14.531,14.5931,14.4599,14.5576,211247.0
2016-01-21 12:20:00,16.4,16.4,16.26,16.35,161767.0,14.5576,14.5576,14.4333,14.5132,161767.0
2016-01-21 12:30:00,16.35,16.45,16.35,16.42,274650.0,14.5132,14.602,14.5132,14.5753,274650.0
2016-01-21 12:40:00,16.43,16.5,16.39,16.39,303052.0,14.5842,14.6464,14.5487,14.5487,303052.0
2016-01-21 12:50:00,16.4,16.4,16.2,16.21,232383.0,14.5576,14.5576,14.3801,14.3889,232383.0
2016-01-21 13:00:00,16.21,16.29,16.2,16.28,150749.0,14.3889,14.4599,14.3801,14.4511,150749.0
2016-01-21 13:10:00,16.29,16.3,16.17,16.18,173843.0,14.4599,14.4688,14.3534,14.3623,173843.0
2016-01-21 13:20:00,16.18,16.18,16.06,16.09,119678.0,14.3623,14.3623,14.2558,14.2824,119678.0
2016-01-21 13:30:00,16.08,16.14,16.03,16.14,194582.0,14.2735,14.3268,14.2292,14.3268,194582.0
2016-01-21 13:40:00,16.13,16.16,16.1,16.13,155210.0,14.3179,14.3446,14.2913,14.3179,155210.0
2016-01-21 13:50:00,16.13,16.14,16.02,16.06,141419.0,14.3179,14.3268,14.2203,14.2558,141419.0
2016-01-21 14:00:00,16.07,16.09,15.95,15.95,259687.0,14.2647,14.2824,14.1581,14.1581,259687.0
2016-01-21 14:10:00,15.95,15.95,15.81,15.84,289207.0,14.1581,14.1581,14.0339,14.0605,289207.0
2016-01-21 14:20:00,15.84,15.88,15.77,15.87,247686.0,14.0605,14.096,13.9984,14.0871,247686.0
2016-01-21 14:30:00,15.88,15.94,15.86,15.9,248057.0,14.096,14.1493,14.0783,14.1138,248057.0
2016-01-21 14:40:00,15.89,15.98,15.88,15.89,192307.0,14.1049,14.1848,14.096,14.1049,192307.0
2016-01-21 14:50:00,15.88,16.06,15.88,16.05,336940.0,14.096,14.2558,14.096,14.2469,336940.0
2016-01-21 15:00:00,16.05,16.06,15.89,15.92,364891.0,14.2469,14.2558,14.1049,14.1315,364891.0
2016-01-21 15:10:00,15.92,16.02,15.9,15.99,286803.0,14.1315,14.2203,14.1138,14.1936,286803.0
2016-01-21 15:20:00,15.98,16.04,15.96,15.99,299909.0,14.1848,14.238,14.167,14.1936,299909.0
2016-01-21 15:30:00,15.99,16.07,15.98,16.05,389201.0,14.1936,14.2647,14.1848,14.2469,389201.0
2016-01-21 15:40:00,16.04,16.07,16.0,16.0,497885.0,14.238,14.2647,14.2025,14.2025,497885.0
2016-01-21 15:50:00,16.0,16.05,15.99,15.99,775546.0,14.2025,14.2469,14.1936,14.1936,775546.0
2016-01-22 09:30:00,16.27,16.67,16.27,16.64,363630.0,14.4422,14.7973,14.4422,14.7706,363630.0
2016-01-22 09:40:00,16.63,16.73,16.57,16.68,311326.0,14.7618,14.8505,14.7085,14.8061,311326.0
2016-01-22 09:50:00,16.68,16.91,16.68,16.91,297005.0,14.8061,15.0103,14.8061,15.0103,297005.0
2016-01-22 10:00:00,16.91,16.96,16.86,16.91,359567.0,15.0103,15.0547,14.9659,15.0103,359567.0
2016-01-22 10:10:00,16.91,17.02,16.89,16.9,403279.0,15.0103,15.1079,14.9925,15.0014,403279.0
2016-01-22 10:20:00,16.9,16.91,16.64,16.69,372874.0,15.0014,15.0103,14.7706,14.815,372874.0
2016-01-22 10:30:00,16.69,16.72,16.51,16.54,331881.0,14.815,14.8416,14.6552,14.6819,331881.0
2016-01-22 10:40:00,16.54,16.54,16.42,16.49,260106.0,14.6819,14.6819,14.5753,14.6375,260106.0
2016-01-22 10:50:00,16.48,16.49,16.36,16.4,160660.0,14.6286,14.6375,14.5221,14.5576,160660.0
2016-01-22 11:00:00,16.39,16.46,16.37,16.37,323296.0,14.5487,14.6108,14.531,14.531,323296.0
2016-01-22 11:10:00,16.38,16.59,16.36,16.55,205387.0,14.5398,14.7262,14.5221,14.6907,205387.0
2016-01-22 11:20:00,16.55,16.65,16.54,16.6,223035.0,14.6907,14.7795,14.6819,14.7351,223035.0
2016-01-22 11:30:00,16.59,16.6,16.51,16.53,162672.0,14.7262,14.7351,14.6552,14.673,162672.0
2016-01-22 11:40:00,16.52,16.54,16.42,16.44,144784.0,14.6641,14.6819,14.5753,14.5931,144784.0
2016-01-22 11:50:00,16.44,16.46,16.31,16.31,140995.0,14.5931,14.6108,14.4777,14.4777,140995.0
2016-01-22 12:00:00,16.31,16.36,16.29,16.34,131360.0,14.4777,14.5221,14.4599,14.5043,131360.0
2016-01-22 12:10:00,16.34,16.39,16.29,16.37,109735.0,14.5043,14.5487,14.4599,14.531,109735.0
2016-01-22 12:20:00,16.37,16.4,16.32,16.37,104939.0,14.531,14.5576,14.4866,14.531,104939.0
2016-01-22 12:30:00,16.36,16.52,16.35,16.5,130237.0,14.5221,14.6641,14.5132,14.6464,130237.0
2016-01-22 12:40:00,16.51,16.54,16.44,16.45,108515.0,14.6552,14.6819,14.5931,14.602,108515.0
2016-01-22 12:50:00,16.44,16.52,16.44,16.52,79406.0,14.5931,14.6641,14.5931,14.6641,79406.0
2016-01-22 13:00:00,16.52,16.54,16.42,16.43,154761.0,14.6641,14.6819,14.5753,14.5842,154761.0
2016-01-22 13:10:00,16.43,16.46,16.4,16.45,104548.0,14.5842,14.6108,14.5576,14.602,104548.0
2016-01-22 13:20:00,16.44,16.51,16.44,16.46,144799.0,14.5931,14.6552,14.5931,14.6108,144799.0
2016-01-22 13:30:00,16.46,16.49,16.45,16.48,74861.0,14.6108,14.6375,14.602,14.6286,74861.0
2016-01-22 13:40:00,16.49,16.62,16.49,16.6,135725.0,14.6375,14.7529,14.6375,14.7351,135725.0
2016-01-22 13:50:00,16.61,16.68,16.58,16.68,156748.0,14.744,14.8061,14.7174,14.8061,156748.0
2016-01-22 14:00:00,16.67,16.68,16.52,16.6,148412.0,14.7973,14.8061,14.6641,14.7351,148412.0
2016-01-22 14:10:00,16.6,16.64,16.56,16.58,151002.0,14.7351,14.7706,14.6996,14.7174,151002.0
2016-01-22 14:20:00,16.58,16.61,16.52,16.52,160685.0,14.7174,14.744,14.6641,14.6641,160685.0
2016-01-22 14:30:00,16.52,16.55,16.47,16.48,186800.0,14.6641,14.6907,14.6197,14.6286,186800.0
2016-01-22 14:40:00,16.48,16.49,16.46,16.47,206030.0,14.6286,14.6375,14.6108,14.6197,206030.0
2016-01-22 14:50:00,16.48,16.49,16.43,16.47,162024.0,14.6286,14.6375,14.5842,14.6197,162024.0
2016-01-22 15:00:00,16.48,16.5,16.46,16.47,288238.0,14.6286,14.6464,14.6108,14.6197,288238.0
2016-01-22 15:10:00,16.47,16.52,16.44,16.51,208546.0,14.6197,14.6641,14.5931,14.6552,208546.0
2016-01-22 15:20:00,16.51,16.57,16.51,16.57,189547.0,14.6552,14.7085,14.6552,14.7085,189547.0
2016-01-22 15:30:00,16.56,16.58,16.52,16.57,304739.0,14.6996,14.7174,14.6641,14.7085,304739.0
2016-01-22 15:40:00,16.58,16.63,16.57,16.62,385637.0,14.7174,14.7618,14.7085,14.7529,385637.0
2016-01-22 15:50:00,16.62,16.62,16.58,16.6,705709.0,14.7529,14.7529,14.7174,14.7351,705709.0
2016-01-25 09:30:00,16.55,16.78,16.25,16.31,226484.0,14.6907,14.8949,14.4244,14.4777,226484.0
2016-01-25 09:40:00,16.3,16.33,16.04,16.16,266186.0,14.4688,14.4955,14.238,14.3446,266186.0
2016-01-25 09:50:00,16.16,16.3,16.13,16.3,158377.0,14.3446,14.4688,14.3179,14.4688,158377.0
2016-01-25 10:00:00,16.3,16.45,16.23,16.37,392530.0,14.4688,14.602,14.4067,14.531,392530.0
2016-01-25 10:10:00,16.37,16.37,16.15,16.24,173340.0,14.531,14.531,14.3357,14.4156,173340.0
2016-01-25 10:20:00,16.24,16.25,16.11,16.15,146083.0,14.4156,14.4244,14.3002,14.3357,146083.0
2016-01-25 10:30:00,16.15,16.17,15.97,15.98,264911.0,14.3357,14.3534,14.1759,14.1848,264911.0
2016-01-25 10:40:00,15.99,16.05,15.88,16.01,163722.0,14.1936,14.2469,14.096,14.2114,163722.0
2016-01-25 10:50:00,16.02,16.13,15.99,16.08,194859.0,14.2203,14.3179,14.1936,14.2735,194859.0
2016-01-25 11:00:00,16.07,16.07,15.99,16.02,211526.0,14.2647,14.2647,14.1936,14.2203,211526.0
2016-01-25 11:10:00,16.01,16.13,15.97,16.13,140422.0,14.2114,14.3179,14.1759,14.3179,140422.0
2016-01-25 11:20:00,16.13,16.26,16.11,16.25,142589.0,14.3179,14.4333,14.3002,14.4244,142589.0
2016-01-25 11:30:00,16.25,16.26,16.04,16.05,141311.0,14.4244,14.4333,14.238,14.2469,141311.0
2016-01-25 11:40:00,16.05,16.07,15.93,16.07,131141.0,14.2469,14.2647,14.1404,14.2647,131141.0
2016-01-25 11:50:00,16.07,16.14,16.05,16.08,84482.0,14.2647,14.3268,14.2469,14.2735,84482.0
2016-01-25 12:00:00,16.08,16.12,16.05,16.12,98175.0,14.2735,14.309,14.2469,14.309,98175.0
2016-01-25 12:10:00,16.12,16.2,16.1,16.16,149645.0,14.309,14.3801,14.2913,14.3446,149645.0
2016-01-25 12:20:00,16.16,16.2,16.13,16.13,75375.0,14.3446,14.3801,14.3179,14.3179,75375.0
2016-01-25 12:30:00,16.13,16.16,16.11,16.14,78683.0,14.3179,14.3446,14.3002,14.3268,78683.0
2016-01-25 12:40:00,16.14,16.18,16.01,16.02,150595.0,14.3268,14.3623,14.2114,14.2203,150595.0
2016-01-25 12:50:00,16.01,16.01,15.95,15.98,103896.0,14.2114,14.2114,14.1581,14.1848,103896.0
2016-01-25 13:00:00,15.98,16.06,15.97,16.03,94497.0,14.1848,14.2558,14.1759,14.2292,94497.0
2016-01-25 13:10:00,16.03,16.1,15.99,16.09,97741.0,14.2292,14.2913,14.1936,14.2824,97741.0
2016-01-25 13:20:00,16.08,16.16,16.08,16.15,119276.0,14.2735,14.3446,14.2735,14.3357,119276.0
2016-01-25 13:30:00,16.14,16.16,16.05,16.06,85507.0,14.3268,14.3446,14.2469,14.2558,85507.0
2016-01-25 13:40:00,16.05,16.11,16.01,16.02,77380.0,14.2469,14.3002,14.2114,14.2203,77380.0
2016-01-25 13:50:00,16.02,16.03,15.96,15.97,128863.0,14.2203,14.2292,14.167,14.1759,128863.0
2016-01-25 14:00:00,15.97,16.04,15.96,16.04,88655.0,14.1759,14.238,14.167,14.238,88655.0
2016-01-25 14:10:00,16.03,16.1,16.02,16.07,124313.0,14.2292,14.2913,14.2203,14.2647,124313.0
2016-01-25 14:20:00,16.07,16.08,16.0,16.05,154652.0,14.2647,14.2735,14.2025,14.2469,154652.0
2016-01-25 14:30:00,16.05,16.05,15.97,15.99,164126.0,14.2469,14.2469,14.1759,14.1936,164126.0
2016-01-25 14:40:00,15.99,15.99,15.94,15.98,219093.0,14.1936,14.1936,14.1493,14.1848,219093.0
2016-01-25 14:50:00,15.98,16.09,15.96,16.08,306180.0,14.1848,14.2824,14.167,14.2735,306180.0
2016-01-25 15:00:00,16.08,16.14,16.05,16.05,551858.0,14.2735,14.3268,14.2469,14.2469,551858.0
2016-01-25 15:10:00,16.04,16.07,15.96,15.98,413638.0,14.238,14.2647,14.167,14.1848,413638.0
2016-01-25 15:20:00,15.98,15.98,15.86,15.9,426124.0,14.1848,14.1848,14.0783,14.1138,426124.0
2016-01-25 15:30:00,15.89,15.93,15.82,15.84,609007.0,14.1049,14.1404,14.0427,14.0605,609007.0
2016-01-25 15:40:00,15.84,15.91,15.82,15.91,620352.0,14.0605,14.1226,14.0427,14.1226,620352.0
2016-01-25 15:50:00,15.91,15.91,15.85,15.9,1060882.0,14.1226,14.1226,14.0694,14.1138,1060882.0
2016-01-26 09:30:00,16.0,16.17,15.93,15.94,141233.0,14.2025,14.3534,14.1404,14.1493,141233.0
2016-01-26 09:40:00,15.95,15.99,15.69,15.69,248760.0,14.1581,14.1936,13.9274,13.9274,248760.0
2016-01-26 09:50:00,15.69,15.73,15.58,15.65,517648.0,13.9274,13.9629,13.8297,13.8918,517648.0
2016-01-26 10:00:00,15.65,15.91,15.65,15.87,158348.0,13.8918,14.1226,13.8918,14.0871,158348.0
2016-01-26 10:10:00,15.88,16.01,15.88,15.97,116858.0,14.096,14.2114,14.096,14.1759,116858.0
2016-01-26 10:20:00,15.97,16.01,15.92,15.99,163312.0,14.1759,14.2114,14.1315,14.1936,163312.0
2016-01-26 10:30:00,15.99,16.12,15.99,16.08,149616.0,14.1936,14.309,14.1936,14.2735,149616.0
2016-01-26 10:40:00,16.08,16.14,16.04,16.05,244965.0,14.2735,14.3268,14.238,14.2469,244965.0
2016-01-26 10:50:00,16.05,16.08,16.03,16.05,139014.0,14.2469,14.2735,14.2292,14.2469,139014.0
2016-01-26 11:00:00,16.05,16.19,16.04,16.18,271048.0,14.2469,14.3712,14.238,14.3623,271048.0
2016-01-26 11:10:00,16.17,16.29,16.17,16.28,264263.0,14.3534,14.4599,14.3534,14.4511,264263.0
2016-01-26 11:20:00,16.27,16.29,16.22,16.27,81486.0,14.4422,14.4599,14.3978,14.4422,81486.0
2016-01-26 11:30:00,16.27,16.28,16.21,16.28,225804.0,14.4422,14.4511,14.3889,14.4511,225804.0
2016-01-26 11:40:00,16.27,16.32,16.26,16.31,166784.0,14.4422,14.4866,14.4333,14.4777,166784.0
2016-01-26 11:50:00,16.31,16.35,16.3,16.33,139969.0,14.4777,14.5132,14.4688,14.4955,139969.0
2016-01-26 12:00:00,16.34,16.43,16.33,16.35,237678.0,14.5043,14.5842,14.4955,14.5132,237678.0
2016-01-26 12:10:00,16.36,16.46,16.34,16.42,206167.0,14.5221,14.6108,14.5043,14.5753,206167.0
2016-01-26 12:20:00,16.42,16.44,16.38,16.44,125236.0,14.5753,14.5931,14.5398,14.5931,125236.0
2016-01-26 12:30:00,16.44,16.47,16.42,16.44,177609.0,14.5931,14.6197,14.5753,14.5931,177609.0
2016-01-26 12:40:00,16.45,16.48,16.34,16.35,109458.0,14.602,14.6286,14.5043,14.5132,109458.0
2016-01-26 12:50:00,16.35,16.37,16.26,16.26,174122.0,14.5132,14.531,14.4333,14.4333,174122.0
2016-01-26 13:00:00,16.27,16.33,16.26,16.29,109911.0,14.4422,14.4955,14.4333,14.4599,109911.0
2016-01-26 13:10:00,16.28,16.33,16.27,16.3,51869.0,14.4511,14.4955,14.4422,14.4688,51869.0
2016-01-26 13:20:00,16.3,16.38,16.26,16.34,164290.0,14.4688,14.5398,14.4333,14.5043,164290.0
2016-01-26 13:30:00,16.34,16.35,16.3,16.32,51314.0,14.5043,14.5132,14.4688,14.4866,51314.0
2016-01-26 13:40:00,16.33,16.35,16.29,16.33,129928.0,14.4955,14.5132,14.4599,14.4955,129928.0
2016-01-26 13:50:00,16.33,16.35,16.3,16.31,48251.0,14.4955,14.5132,14.4688,14.4777,48251.0
2016-01-26 14:00:00,16.31,16.32,16.25,16.26,87910.0,14.4777,14.4866,14.4244,14.4333,87910.0
2016-01-26 14:10:00,16.26,16.33,16.25,16.32,152445.0,14.4333,14.4955,14.4244,14.4866,152445.0
2016-01-26 14:20:00,16.31,16.36,16.3,16.31,89496.0,14.4777,14.5221,14.4688,14.4777,89496.0
2016-01-26 14:30:00,16.31,16.35,16.3,16.32,141751.0,14.4777,14.5132,14.4688,14.4866,141751.0
2016-01-26 14:40:00,16.32,16.38,16.31,16.34,169175.0,14.4866,14.5398,14.4777,14.5043,169175.0
2016-01-26 14:50:00,16.34,16.37,16.32,16.32,100720.0,14.5043,14.531,14.4866,14.4866,100720.0
2016-01-26 15:00:00,16.32,16.33,16.25,16.29,117741.0,14.4866,14.4955,14.4244,14.4599,117741.0
2016-01-26 15:10:00,16.29,16.31,16.24,16.25,140690.0,14.4599,14.4777,14.4156,14.4244,140690.0
2016-01-26 15:20:00,16.25,16.3,16.25,16.26,178365.0,14.4244,14.4688,14.4244,14.4333,178365.0
2016-01-26 15:30:00,16.27,16.3,16.23,16.28,321752.0,14.4422,14.4688,14.4067,14.4511,321752.0
2016-01-26 15:40:00,16.29,16.35,16.28,16.35,456780.0,14.4599,14.5132,14.4511,14.5132,456780.0
2016-01-26 15:50:00,16.35,16.36,16.31,16.34,687032.0,14.5132,14.5221,14.4777,14.5043,687032.0
2016-01-27 09:30:00,16.31,16.36,16.17,16.3,140135.0,14.4777,14.5221,14.3534,14.4688,140135.0
2016-01-27 09:40:00,16.3,16.41,16.25,16.33,79002.0,14.4688,14.5665,14.4244,14.4955,79002.0
2016-01-27 09:50:00,16.32,16.32,16.23,16.27,86596.0,14.4866,14.4866,14.4067,14.4422,86596.0
2016-01-27 10:00:00,16.27,16.43,16.24,16.28,547005.0,14.4422,14.5842,14.4156,14.4511,547005.0
2016-01-27 10:10:00,16.27,16.31,16.2,16.3,317454.0,14.4422,14.4777,14.3801,14.4688,317454.0
2016-01-27 10:20:00,16.3,16.38,16.3,16.35,80574.0,14.4688,14.5398,14.4688,14.5132,80574.0
2016-01-27 10:30:00,16.35,16.4,16.26,16.39,139351.0,14.5132,14.5576,14.4333,14.5487,139351.0
2016-01-27 10:40:00,16.39,16.41,16.33,16.33,78447.0,14.5487,14.5665,14.4955,14.4955,78447.0
2016-01-27 10:50:00,16.34,16.36,16.29,16.33,76090.0,14.5043,14.5221,14.4599,14.4955,76090.0
2016-01-27 11:00:00,16.34,16.41,16.31,16.4,76945.0,14.5043,14.5665,14.4777,14.5576,76945.0
2016-01-27 11:10:00,16.39,16.41,16.34,16.4,86310.0,14.5487,14.5665,14.5043,14.5576,86310.0
2016-01-27 11:20:00,16.4,16.48,16.39,16.46,59742.0,14.5576,14.6286,14.5487,14.6108,59742.0
2016-01-27 11:30:00,16.46,16.5,16.43,16.44,441766.0,14.6108,14.6464,14.5842,14.5931,441766.0
2016-01-27 11:40:00,16.43,16.44,16.35,16.35,168376.0,14.5842,14.5931,14.5132,14.5132,168376.0
2016-01-27 11:50:00,16.34,16.35,16.28,16.29,101804.0,14.5043,14.5132,14.4511,14.4599,101804.0
2016-01-27 12:00:00,16.29,16.33,16.28,16.28,341688.0,14.4599,14.4955,14.4511,14.4511,341688.0
2016-01-27 12:10:00,16.28,16.37,16.27,16.36,71640.0,14.4511,14.531,14.4422,14.5221,71640.0
2016-01-27 12:20:00,16.37,16.37,16.22,16.22,227528.0,14.531,14.531,14.3978,14.3978,227528.0
2016-01-27 12:30:00,16.23,16.24,16.17,16.2,178354.0,14.4067,14.4156,14.3534,14.3801,178354.0
2016-01-27 12:40:00,16.2,16.21,16.15,16.17,105515.0,14.3801,14.3889,14.3357,14.3534,105515.0
2016-01-27 12:50:00,16.18,16.18,16.08,16.09,167207.0,14.3623,14.3623,14.2735,14.2824,167207.0
2016-01-27 13:00:00,16.09,16.14,16.05,16.14,136515.0,14.2824,14.3268,14.2469,14.3268,136515.0
2016-01-27 13:10:00,16.14,16.18,16.06,16.07,99913.0,14.3268,14.3623,14.2558,14.2647,99913.0
2016-01-27 13:20:00,16.07,16.09,16.03,16.05,156287.0,14.2647,14.2824,14.2292,14.2469,156287.0
2016-01-27 13:30:00,16.05,16.14,16.05,16.14,86323.0,14.2469,14.3268,14.2469,14.3268,86323.0
2016-01-27 13:40:00,16.14,16.19,16.1,16.11,89957.0,14.3268,14.3712,14.2913,14.3002,89957.0
2016-01-27 13:50:00,16.11,16.19,16.08,16.17,106316.0,14.3002,14.3712,14.2735,14.3534,106316.0
2016-01-27 14:00:00,16.18,16.33,16.08,16.08,329858.0,14.3623,14.4955,14.2735,14.2735,329858.0
2016-01-27 14:10:00,16.08,16.23,16.06,16.2,227260.0,14.2735,14.4067,14.2558,14.3801,227260.0
2016-01-27 14:20:00,16.2,16.29,16.15,16.21,144316.0,14.3801,14.4599,14.3357,14.3889,144316.0
2016-01-27 14:30:00,16.2,16.24,16.06,16.06,220628.0,14.3801,14.4156,14.2558,14.2558,220628.0
2016-01-27 14:40:00,16.07,16.21,16.04,16.2,228607.0,14.2647,14.3889,14.238,14.3801,228607.0
2016-01-27 14:50:00,16.2,16.26,16.08,16.11,286113.0,14.3801,14.4333,14.2735,14.3002,286113.0
2016-01-27 15:00:00,16.11,16.12,16.01,16.11,181538.0,14.3002,14.309,14.2114,14.3002,181538.0
2016-01-27 15:10:00,16.1,16.11,15.97,16.03,373433.0,14.2913,14.3002,14.1759,14.2292,373433.0
2016-01-27 15:20:00,16.03,16.12,16.01,16.05,199891.0,14.2292,14.309,14.2114,14.2469,199891.0
2016-01-27 15:30:00,16.06,16.1,16.02,16.05,323878.0,14.2558,14.2913,14.2203,14.2469,323878.0
2016-01-27 15:40:00,16.05,16.14,16.02,16.06,464999.0,14.2469,14.3268,14.2203,14.2558,464999.0
2016-01-27 15:50:00,16.07,16.09,16.03,16.09,508192.0,14.2647,14.2824,14.2292,14.2824,508192.0
2016-01-28 09:30:00,16.53,16.8,16.45,16.75,886589.0,14.673,14.9127,14.602,14.8683,886589.0
2016-01-28 09:40:00,16.74,16.76,16.45,16.55,556739.0,14.8594,14.8771,14.602,14.6907,556739.0
2016-01-28 09:50:00,16.55,16.67,16.47,16.48,176502.0,14.6907,14.7973,14.6197,14.6286,176502.0
2016-01-28 10:00:00,16.48,16.48,16.1,16.2,330764.0,14.6286,14.6286,14.2913,14.3801,330764.0
2016-01-28 10:10:00,16.19,16.24,16.05,16.08,238186.0,14.3712,14.4156,14.2469,14.2735,238186.0
2016-01-28 10:20:00,16.08,16.27,16.08,16.13,176313.0,14.2735,14.4422,14.2735,14.3179,176313.0
2016-01-28 10:30:00,16.13,16.22,16.07,16.22,152417.0,14.3179,14.3978,14.2647,14.3978,152417.0
2016-01-28 10:40:00,16.23,16.31,16.07,16.16,301294.0,14.4067,14.4777,14.2647,14.3446,301294.0
2016-01-28 10:50:00,16.16,16.21,16.07,16.2,239753.0,14.3446,14.3889,14.2647,14.3801,239753.0
2016-01-28 11:00:00,16.2,16.42,16.2,16.35,137095.0,14.3801,14.5753,14.3801,14.5132,137095.0
2016-01-28 11:10:00,16.35,16.42,16.29,16.3,229424.0,14.5132,14.5753,14.4599,14.4688,229424.0
2016-01-28 11:20:00,16.29,16.33,16.22,16.26,160355.0,14.4599,14.4955,14.3978,14.4333,160355.0
2016-01-28 11:30:00,16.25,16.3,16.16,16.22,168659.0,14.4244,14.4688,14.3446,14.3978,168659.0
2016-01-28 11:40:00,16.21,16.28,16.13,16.16,181612.0,14.3889,14.4511,14.3179,14.3446,181612.0
2016-01-28 11:50:00,16.16,16.24,16.16,16.16,86709.0,14.3446,14.4156,14.3446,14.3446,86709.0
2016-01-28 12:00:00,16.15,16.25,16.12,16.16,116317.0,14.3357,14.4244,14.309,14.3446,116317.0
2016-01-28 12:10:00,16.15,16.17,16.11,16.16,114217.0,14.3357,14.3534,14.3002,14.3446,114217.0
2016-01-28 12:20:00,16.16,16.26,16.16,16.21,126836.0,14.3446,14.4333,14.3446,14.3889,126836.0
2016-01-28 12:30:00,16.22,16.41,16.2,16.3,147519.0,14.3978,14.5665,14.3801,14.4688,147519.0
2016-01-28 12:40:00,16.3,16.37,16.3,16.3,111480.0,14.4688,14.531,14.4688,14.4688,111480.0
2016-01-28 12:50:00,16.3,16.32,16.23,16.26,112835.0,14.4688,14.4866,14.4067,14.4333,112835.0
2016-01-28 13:00:00,16.26,16.3,16.25,16.3,104364.0,14.4333,14.4688,14.4244,14.4688,104364.0
2016-01-28 13:10:00,16.29,16.31,16.18,16.19,99473.0,14.4599,14.4777,14.3623,14.3712,99473.0
2016-01-28 13:20:00,16.19,16.28,16.18,16.28,130393.0,14.3712,14.4511,14.3623,14.4511,130393.0
2016-01-28 13:30:00,16.27,16.3,16.2,16.22,60524.0,14.4422,14.4688,14.3801,14.3978,60524.0
2016-01-28 13:40:00,16.22,16.3,16.22,16.3,101550.0,14.3978,14.4688,14.3978,14.4688,101550.0
2016-01-28 13:50:00,16.3,16.32,16.24,16.26,128668.0,14.4688,14.4866,14.4156,14.4333,128668.0
2016-01-28 14:00:00,16.25,16.36,16.24,16.34,331313.0,14.4244,14.5221,14.4156,14.5043,331313.0
2016-01-28 14:10:00,16.34,16.46,16.31,16.37,237101.0,14.5043,14.6108,14.4777,14.531,237101.0
2016-01-28 14:20:00,16.38,16.45,16.37,16.45,227923.0,14.5398,14.602,14.531,14.602,227923.0
2016-01-28 14:30:00,16.45,16.55,16.43,16.43,270979.0,14.602,14.6907,14.5842,14.5842,270979.0
2016-01-28 14:40:00,16.43,16.47,16.4,16.46,177887.0,14.5842,14.6197,14.5576,14.6108,177887.0
2016-01-28 14:50:00,16.46,16.5,16.43,16.5,198105.0,14.6108,14.6464,14.5842,14.6464,198105.0
2016-01-28 15:00:00,16.5,16.52,16.45,16.48,289753.0,14.6464,14.6641,14.602,14.6286,289753.0
2016-01-28 15:10:00,16.49,16.52,16.46,16.48,329129.0,14.6375,14.6641,14.6108,14.6286,329129.0
2016-01-28 15:20:00,16.47,16.49,16.45,16.46,251535.0,14.6197,14.6375,14.602,14.6108,251535.0
2016-01-28 15:30:00,16.46,16.48,16.38,16.38,535611.0,14.6108,14.6286,14.5398,14.5398,535611.0
2016-01-28 15:40:00,16.38,16.4,16.24,16.36,1031157.0,14.5398,14.5576,14.4156,14.5221,1031157.0
2016-01-28 15:50:00,16.36,16.44,16.35,16.4,1128289.0,14.5221,14.5931,14.5132,14.5576,1128289.0
2016-01-29 09:30:00,16.5,16.81,16.39,16.63,393277.0,14.6464,14.9215,14.5487,14.7618,393277.0
2016-01-29 09:40:00,16.63,16.65,16.23,16.29,375352.0,14.7618,14.7795,14.4067,14.4599,375352.0
2016-01-29 09:50:00,16.29,16.36,16.19,16.32,536390.0,14.4599,14.5221,14.3712,14.4866,536390.0
2016-01-29 10:00:00,16.32,16.41,16.24,16.37,648459.0,14.4866,14.5665,14.4156,14.531,648459.0
2016-01-29 10:10:00,16.38,16.54,16.28,16.42,448414.0,14.5398,14.6819,14.4511,14.5753,448414.0
2016-01-29 10:20:00,16.42,16.46,16.36,16.36,460563.0,14.5753,14.6108,14.5221,14.5221,460563.0
2016-01-29 10:30:00,16.36,16.43,16.28,16.3,264240.0,14.5221,14.5842,14.4511,14.4688,264240.0
2016-01-29 10:40:00,16.3,16.38,16.28,16.36,227846.0,14.4688,14.5398,14.4511,14.5221,227846.0
2016-01-29 10:50:00,16.36,16.38,16.28,16.37,186965.0,14.5221,14.5398,14.4511,14.531,186965.0
2016-01-29 11:00:00,16.38,16.47,16.38,16.46,145314.0,14.5398,14.6197,14.5398,14.6108,145314.0
2016-01-29 11:10:00,16.46,16.47,16.39,16.43,177197.0,14.6108,14.6197,14.5487,14.5842,177197.0
2016-01-29 11:20:00,16.44,16.5,16.38,16.38,318223.0,14.5931,14.6464,14.5398,14.5398,318223.0
2016-01-29 11:30:00,16.39,16.46,16.35,16.41,289364.0,14.5487,14.6108,14.5132,14.5665,289364.0
2016-01-29 11:40:00,16.41,16.51,16.4,16.49,232983.0,14.5665,14.6552,14.5576,14.6375,232983.0
2016-01-29 11:50:00,16.5,16.61,16.5,16.54,549982.0,14.6464,14.744,14.6464,14.6819,549982.0
2016-01-29 12:00:00,16.54,16.57,16.51,16.52,135099.0,14.6819,14.7085,14.6552,14.6641,135099.0
2016-01-29 12:10:00,16.52,16.63,16.52,16.59,356653.0,14.6641,14.7618,14.6641,14.7262,356653.0
2016-01-29 12:20:00,16.59,16.65,16.58,16.59,166217.0,14.7262,14.7795,14.7174,14.7262,166217.0
2016-01-29 12:30:00,16.59,16.61,16.57,16.59,89526.0,14.7262,14.744,14.7085,14.7262,89526.0
2016-01-29 12:40:00,16.59,16.61,16.57,16.59,127758.0,14.7262,14.744,14.7085,14.7262,127758.0
2016-01-29 12:50:00,16.59,16.67,16.59,16.66,104683.0,14.7262,14.7973,14.7262,14.7884,104683.0
2016-01-29 13:00:00,16.66,16.71,16.61,16.64,120232.0,14.7884,14.8328,14.744,14.7706,120232.0
2016-01-29 13:10:00,16.63,16.68,16.63,16.68,128071.0,14.7618,14.8061,14.7618,14.8061,128071.0
2016-01-29 13:20:00,16.68,16.69,16.6,16.65,231638.0,14.8061,14.815,14.7351,14.7795,231638.0
2016-01-29 13:30:00,16.65,16.67,16.6,16.63,145024.0,14.7795,14.7973,14.7351,14.7618,145024.0
2016-01-29 13:40:00,16.63,16.66,16.62,16.66,208710.0,14.7618,14.7884,14.7529,14.7884,208710.0
2016-01-29 13:50:00,16.66,16.67,16.61,16.66,109037.0,14.7884,14.7973,14.744,14.7884,109037.0
2016-01-29 14:00:00,16.66,16.71,16.63,16.65,186952.0,14.7884,14.8328,14.7618,14.7795,186952.0
2016-01-29 14:10:00,16.65,16.78,16.65,16.78,149790.0,14.7795,14.8949,14.7795,14.8949,149790.0
2016-01-29 14:20:00,16.78,16.87,16.77,16.87,167322.0,14.8949,14.9748,14.886,14.9748,167322.0
2016-01-29 14:30:00,16.86,16.87,16.77,16.78,188593.0,14.9659,14.9748,14.886,14.8949,188593.0
2016-01-29 14:40:00,16.77,16.85,16.77,16.82,147598.0,14.886,14.957,14.886,14.9304,147598.0
2016-01-29 14:50:00,16.82,16.83,16.78,16.8,187435.0,14.9304,14.9393,14.8949,14.9127,187435.0
2016-01-29 15:00:00,16.8,16.82,16.75,16.75,222428.0,14.9127,14.9304,14.8683,14.8683,222428.0
2016-01-29 15:10:00,16.75,16.78,16.7,16.75,362831.0,14.8683,14.8949,14.8239,14.8683,362831.0
2016-01-29 15:20:00,16.74,16.83,16.73,16.8,248942.0,14.8594,14.9393,14.8505,14.9127,248942.0
2016-01-29 15:30:00,16.81,16.82,16.74,16.74,281784.0,14.9215,14.9304,14.8594,14.8594,281784.0
2016-01-29 15:40:00,16.75,16.79,16.72,16.75,526002.0,14.8683,14.9038,14.8416,14.8683,526002.0
2016-01-29 15:50:00,16.76,16.8,16.74,16.76,843974.0,14.8771,14.9127,14.8594,14.8771,843974.0
2016-02-01 09:30:00,16.57,16.65,16.52,16.65,107479.0,14.7085,14.7795,14.6641,14.7795,107479.0
2016-02-01 09:40:00,16.65,16.68,16.56,16.58,76578.0,14.7795,14.8061,14.6996,14.7174,76578.0
2016-02-01 09:50:00,16.58,16.73,16.56,16.7,86411.0,14.7174,14.8505,14.6996,14.8239,86411.0
2016-02-01 10:00:00,16.69,16.78,16.61,16.77,67209.0,14.815,14.8949,14.744,14.886,67209.0
2016-02-01 10:10:00,16.77,16.82,16.68,16.69,107190.0,14.886,14.9304,14.8061,14.815,107190.0
2016-02-01 10:20:00,16.69,16.77,16.67,16.71,107674.0,14.815,14.886,14.7973,14.8328,107674.0
2016-02-01 10:30:00,16.71,16.75,16.67,16.71,150725.0,14.8328,14.8683,14.7973,14.8328,150725.0
2016-02-01 10:40:00,16.71,16.79,16.71,16.74,78701.0,14.8328,14.9038,14.8328,14.8594,78701.0
2016-02-01 10:50:00,16.74,16.76,16.69,16.75,87886.0,14.8594,14.8771,14.815,14.8683,87886.0
2016-02-01 11:00:00,16.75,16.75,16.67,16.68,211134.0,14.8683,14.8683,14.7973,14.8061,211134.0
2016-02-01 11:10:00,16.67,16.71,16.65,16.65,192783.0,14.7973,14.8328,14.7795,14.7795,192783.0
2016-02-01 11:20:00,16.65,16.67,16.56,16.65,106553.0,14.7795,14.7973,14.6996,14.7795,106553.0
2016-02-01 11:30:00,16.65,16.7,16.62,16.69,71196.0,14.7795,14.8239,14.7529,14.815,71196.0
2016-02-01 11:40:00,16.69,16.71,16.63,16.68,77787.0,14.815,14.8328,14.7618,14.8061,77787.0
2016-02-01 11:50:00,16.67,16.68,16.62,16.66,69585.0,14.7973,14.8061,14.7529,14.7884,69585.0
2016-02-01 12:00:00,16.66,16.69,16.59,16.62,68700.0,14.7884,14.815,14.7262,14.7529,68700.0
2016-02-01 12:10:00,16.62,16.67,16.61,16.66,70535.0,14.7529,14.7973,14.744,14.7884,70535.0
2016-02-01 12:20:00,16.65,16.66,16.52,16.55,79399.0,14.7795,14.7884,14.6641,14.6907,79399.0
2016-02-01 12:30:00,16.55,16.61,16.55,16.58,89801.0,14.6907,14.744,14.6907,14.7174,89801.0
2016-02-01 12:40:00,16.59,16.61,16.56,16.59,64341.0,14.7262,14.744,14.6996,14.7262,64341.0
2016-02-01 12:50:00,16.58,16.59,16.48,16.49,76716.0,14.7174,14.7262,14.6286,14.6375,76716.0
2016-02-01 13:00:00,16.5,16.58,16.5,16.55,53466.0,14.6464,14.7174,14.6464,14.6907,53466.0
2016-02-01 13:10:00,16.55,16.58,16.53,16.56,84551.0,14.6907,14.7174,14.673,14.6996,84551.0
2016-02-01 13:20:00,16.57,16.61,16.56,16.57,90479.0,14.7085,14.744,14.6996,14.7085,90479.0
2016-02-01 13:30:00,16.57,16.58,16.47,16.47,97153.0,14.7085,14.7174,14.6197,14.6197,97153.0
2016-02-01 13:40:00,16.47,16.53,16.44,16.53,85712.0,14.6197,14.673,14.5931,14.673,85712.0
2016-02-01 13:50:00,16.53,16.56,16.48,16.55,89626.0,14.673,14.6996,14.6286,14.6907,89626.0
2016-02-01 14:00:00,16.55,16.57,16.48,16.49,112370.0,14.6907,14.7085,14.6286,14.6375,112370.0
2016-02-01 14:10:00,16.5,16.55,16.47,16.54,92784.0,14.6464,14.6907,14.6197,14.6819,92784.0
2016-02-01 14:20:00,16.55,16.58,16.51,16.56,98881.0,14.6907,14.7174,14.6552,14.6996,98881.0
2016-02-01 14:30:00,16.56,16.6,16.55,16.59,64591.0,14.6996,14.7351,14.6907,14.7262,64591.0
2016-02-01 14:40:00,16.59,16.63,16.55,16.55,84193.0,14.7262,14.7618,14.6907,14.6907,84193.0
2016-02-01 14:50:00,16.55,16.62,16.53,16.61,61290.0,14.6907,14.7529,14.673,14.744,61290.0
2016-02-01 15:00:00,16.61,16.62,16.56,16.56,157288.0,14.744,14.7529,14.6996,14.6996,157288.0
2016-02-01 15:10:00,16.56,16.64,16.54,16.64,200690.0,14.6996,14.7706,14.6819,14.7706,200690.0
2016-02-01 15:20:00,16.63,16.66,16.62,16.66,152997.0,14.7618,14.7884,14.7529,14.7884,152997.0
2016-02-01 15:30:00,16.66,16.66,16.56,16.57,254889.0,14.7884,14.7884,14.6996,14.7085,254889.0
2016-02-01 15:40:00,16.57,16.64,16.56,16.6,385564.0,14.7085,14.7706,14.6996,14.7351,385564.0
2016-02-01 15:50:00,16.61,16.61,16.48,16.5,1125390.0,14.744,14.744,14.6286,14.6464,1125390.0
2016-02-02 09:30:00,16.32,16.43,16.26,16.36,179383.0,14.4866,14.5842,14.4333,14.5221,179383.0
2016-02-02 09:40:00,16.36,16.36,16.19,16.27,244099.0,14.5221,14.5221,14.3712,14.4422,244099.0
2016-02-02 09:50:00,16.26,16.3,16.25,16.29,140072.0,14.4333,14.4688,14.4244,14.4599,140072.0
2016-02-02 10:00:00,16.3,16.39,16.28,16.35,142683.0,14.4688,14.5487,14.4511,14.5132,142683.0
2016-02-02 10:10:00,16.35,16.36,16.22,16.22,197157.0,14.5132,14.5221,14.3978,14.3978,197157.0
2016-02-02 10:20:00,16.21,16.31,16.18,16.29,181879.0,14.3889,14.4777,14.3623,14.4599,181879.0
2016-02-02 10:30:00,16.3,16.38,16.28,16.38,119588.0,14.4688,14.5398,14.4511,14.5398,119588.0
2016-02-02 10:40:00,16.38,16.45,16.35,16.43,160077.0,14.5398,14.602,14.5132,14.5842,160077.0
2016-02-02 10:50:00,16.43,16.5,16.42,16.48,187242.0,14.5842,14.6464,14.5753,14.6286,187242.0
2016-02-02 11:00:00,16.48,16.65,16.47,16.64,324937.0,14.6286,14.7795,14.6197,14.7706,324937.0
2016-02-02 11:10:00,16.65,16.68,16.52,16.52,302392.0,14.7795,14.8061,14.6641,14.6641,302392.0
2016-02-02 11:20:00,16.52,16.6,16.5,16.5,164106.0,14.6641,14.7351,14.6464,14.6464,164106.0
2016-02-02 11:30:00,16.49,16.49,16.44,16.48,126040.0,14.6375,14.6375,14.5931,14.6286,126040.0
2016-02-02 11:40:00,16.48,16.48,16.36,16.37,120127.0,14.6286,14.6286,14.5221,14.531,120127.0
2016-02-02 11:50:00,16.36,16.41,16.34,16.35,74266.0,14.5221,14.5665,14.5043,14.5132,74266.0
2016-02-02 12:00:00,16.35,16.37,16.3,16.32,107665.0,14.5132,14.531,14.4688,14.4866,107665.0
2016-02-02 12:10:00,16.32,16.34,16.27,16.29,128221.0,14.4866,14.5043,14.4422,14.4599,128221.0
2016-02-02 12:20:00,16.29,16.31,16.27,16.3,131686.0,14.4599,14.4777,14.4422,14.4688,131686.0
2016-02-02 12:30:00,16.3,16.32,16.25,16.32,163931.0,14.4688,14.4866,14.4244,14.4866,163931.0
2016-02-02 12:40:00,16.32,16.36,16.31,16.34,80166.0,14.4866,14.5221,14.4777,14.5043,80166.0
2016-02-02 12:50:00,16.33,16.38,16.32,16.36,73630.0,14.4955,14.5398,14.4866,14.5221,73630.0
2016-02-02 13:00:00,16.35,16.38,16.31,16.34,121822.0,14.5132,14.5398,14.4777,14.5043,121822.0
2016-02-02 13:10:00,16.34,16.37,16.29,16.34,85209.0,14.5043,14.531,14.4599,14.5043,85209.0
2016-02-02 13:20:00,16.33,16.33,16.29,16.33,92626.0,14.4955,14.4955,14.4599,14.4955,92626.0
2016-02-02 13:30:00,16.32,16.33,16.23,16.28,133556.0,14.4866,14.4955,14.4067,14.4511,133556.0
2016-02-02 13:40:00,16.28,16.3,16.24,16.25,79790.0,14.4511,14.4688,14.4156,14.4244,79790.0
2016-02-02 13:50:00,16.25,16.27,16.18,16.21,139312.0,14.4244,14.4422,14.3623,14.3889,139312.0
2016-02-02 14:00:00,16.21,16.26,16.2,16.24,78802.0,14.3889,14.4333,14.3801,14.4156,78802.0
2016-02-02 14:10:00,16.23,16.3,16.22,16.28,82980.0,14.4067,14.4688,14.3978,14.4511,82980.0
2016-02-02 14:20:00,16.27,16.28,16.2,16.21,85838.0,14.4422,14.4511,14.3801,14.3889,85838.0
2016-02-02 14:30:00,16.21,16.24,16.19,16.23,189628.0,14.3889,14.4156,14.3712,14.4067,189628.0
2016-02-02 14:40:00,16.23,16.29,16.21,16.28,129933.0,14.4067,14.4599,14.3889,14.4511,129933.0
2016-02-02 14:50:00,16.28,16.32,16.23,16.23,117045.0,14.4511,14.4866,14.4067,14.4067,117045.0
2016-02-02 15:00:00,16.23,16.25,16.12,16.13,227959.0,14.4067,14.4244,14.309,14.3179,227959.0
2016-02-02 15:10:00,16.13,16.22,16.12,16.2,273961.0,14.3179,14.3978,14.309,14.3801,273961.0
2016-02-02 15:20:00,16.19,16.2,16.12,16.17,278655.0,14.3712,14.3801,14.309,14.3534,278655.0
2016-02-02 15:30:00,16.17,16.2,16.13,16.2,298738.0,14.3534,14.3801,14.3179,14.3801,298738.0
2016-02-02 15:40:00,16.2,16.22,16.17,16.21,368618.0,14.3801,14.3978,14.3534,14.3889,368618.0
2016-02-02 15:50:00,16.21,16.22,16.17,16.19,499048.0,14.3889,14.3978,14.3534,14.3712,499048.0
2016-02-03 09:30:00,16.41,16.41,16.3,16.36,93001.0,14.5665,14.5665,14.4688,14.5221,93001.0
2016-02-03 09:40:00,16.37,16.39,16.25,16.39,237140.0,14.531,14.5487,14.4244,14.5487,237140.0
2016-02-03 09:50:00,16.39,16.41,16.34,16.36,227504.0,14.5487,14.5665,14.5043,14.5221,227504.0
2016-02-03 10:00:00,16.36,16.36,16.12,16.13,167810.0,14.5221,14.5221,14.309,14.3179,167810.0
2016-02-03 10:10:00,16.13,16.15,16.06,16.13,115847.0,14.3179,14.3357,14.2558,14.3179,115847.0
2016-02-03 10:20:00,16.13,16.14,16.02,16.04,114470.0,14.3179,14.3268,14.2203,14.238,114470.0
2016-02-03 10:30:00,16.03,16.04,15.94,16.01,147188.0,14.2292,14.238,14.1493,14.2114,147188.0
2016-02-03 10:40:00,16.01,16.06,15.98,16.0,175157.0,14.2114,14.2558,14.1848,14.2025,175157.0
2016-02-03 10:50:00,16.0,16.13,15.99,16.07,220182.0,14.2025,14.3179,14.1936,14.2647,220182.0
2016-02-03 11:00:00,16.09,16.1,15.93,15.98,77983.0,14.2824,14.2913,14.1404,14.1848,77983.0
2016-02-03 11:10:00,15.97,16.03,15.94,16.01,289007.0,14.1759,14.2292,14.1493,14.2114,289007.0
2016-02-03 11:20:00,16.01,16.1,16.01,16.1,188247.0,14.2114,14.2913,14.2114,14.2913,188247.0
2016-02-03 11:30:00,16.09,16.2,16.08,16.2,121607.0,14.2824,14.3801,14.2735,14.3801,121607.0
2016-02-03 11:40:00,16.21,16.26,16.19,16.2,70751.0,14.3889,14.4333,14.3712,14.3801,70751.0
2016-02-03 11:50:00,16.2,16.23,16.14,16.19,102100.0,14.3801,14.4067,14.3268,14.3712,102100.0
2016-02-03 12:00:00,16.18,16.31,16.18,16.27,175539.0,14.3623,14.4777,14.3623,14.4422,175539.0
2016-02-03 12:10:00,16.27,16.3,16.21,16.26,71779.0,14.4422,14.4688,14.3889,14.4333,71779.0
2016-02-03 12:20:00,16.25,16.33,16.25,16.26,95668.0,14.4244,14.4955,14.4244,14.4333,95668.0
2016-02-03 12:30:00,16.25,16.28,16.2,16.27,107596.0,14.4244,14.4511,14.3801,14.4422,107596.0
2016-02-03 12:40:00,16.27,16.27,16.2,16.23,61340.0,14.4422,14.4422,14.3801,14.4067,61340.0
2016-02-03 12:50:00,16.23,16.26,16.17,16.25,66986.0,14.4067,14.4333,14.3534,14.4244,66986.0
2016-02-03 13:00:00,16.26,16.29,16.23,16.23,89360.0,14.4333,14.4599,14.4067,14.4067,89360.0
2016-02-03 13:10:00,16.23,16.26,16.22,16.25,61845.0,14.4067,14.4333,14.3978,14.4244,61845.0
2016-02-03 13:20:00,16.25,16.26,16.21,16.21,57601.0,14.4244,14.4333,14.3889,14.3889,57601.0
2016-02-03 13:30:00,16.22,16.23,16.14,16.14,79408.0,14.3978,14.4067,14.3268,14.3268,79408.0
2016-02-03 13:40:00,16.13,16.18,16.12,16.14,48010.0,14.3179,14.3623,14.309,14.3268,48010.0
2016-02-03 13:50:00,16.14,16.15,16.1,16.1,50801.0,14.3268,14.3357,14.2913,14.2913,50801.0
2016-02-03 14:00:00,16.1,16.2,16.1,16.19,79036.0,14.2913,14.3801,14.2913,14.3712,79036.0
2016-02-03 14:10:00,16.19,16.24,16.18,16.2,56917.0,14.3712,14.4156,14.3623,14.3801,56917.0
2016-02-03 14:20:00,16.2,16.35,16.2,16.33,179101.0,14.3801,14.5132,14.3801,14.4955,179101.0
2016-02-03 14:30:00,16.33,16.34,16.3,16.32,81866.0,14.4955,14.5043,14.4688,14.4866,81866.0
2016-02-03 14:40:00,16.32,16.41,16.3,16.39,109281.0,14.4866,14.5665,14.4688,14.5487,109281.0
2016-02-03 14:50:00,16.39,16.42,16.34,16.4,100569.0,14.5487,14.5753,14.5043,14.5576,100569.0
2016-02-03 15:00:00,16.42,16.45,16.39,16.45,108641.0,14.5753,14.602,14.5487,14.602,108641.0
2016-02-03 15:10:00,16.45,16.48,16.38,16.41,98388.0,14.602,14.6286,14.5398,14.5665,98388.0
2016-02-03 15:20:00,16.41,16.42,16.33,16.33,116087.0,14.5665,14.5753,14.4955,14.4955,116087.0
2016-02-03 15:30:00,16.32,16.36,16.28,16.31,239600.0,14.4866,14.5221,14.4511,14.4777,239600.0
2016-02-03 15:40:00,16.31,16.4,16.28,16.39,323479.0,14.4777,14.5576,14.4511,14.5487,323479.0
2016-02-03 15:50:00,16.39,16.41,16.37,16.37,495343.0,14.5487,14.5665,14.531,14.531,495343.0
2016-02-04 09:30:00,16.37,16.64,16.36,16.55,141745.0,14.531,14.7706,14.5221,14.6907,141745.0
2016-02-04 09:40:00,16.54,16.64,16.5,16.55,224742.0,14.6819,14.7706,14.6464,14.6907,224742.0
2016-02-04 09:50:00,16.55,16.68,16.55,16.66,382324.0,14.6907,14.8061,14.6907,14.7884,382324.0
2016-02-04 10:00:00,16.68,16.8,16.6,16.76,132011.0,14.8061,14.9127,14.7351,14.8771,132011.0
2016-02-04 10:10:00,16.75,16.82,16.71,16.8,284720.0,14.8683,14.9304,14.8328,14.9127,284720.0
2016-02-04 10:20:00,16.8,16.84,16.76,16.82,169550.0,14.9127,14.9482,14.8771,14.9304,169550.0
2016-02-04 10:30:00,16.82,16.9,16.79,16.85,132082.0,14.9304,15.0014,14.9038,14.957,132082.0
2016-02-04 10:40:00,16.85,16.91,16.83,16.91,263150.0,14.957,15.0103,14.9393,15.0103,263150.0
2016-02-04 10:50:00,16.91,16.96,16.9,16.92,134161.0,15.0103,15.0547,15.0014,15.0192,134161.0
2016-02-04 11:00:00,16.93,16.93,16.74,16.74,119511.0,15.028,15.028,14.8594,14.8594,119511.0
2016-02-04 11:10:00,16.74,16.76,16.64,16.64,124357.0,14.8594,14.8771,14.7706,14.7706,124357.0
2016-02-04 11:20:00,16.65,16.67,16.62,16.62,162934.0,14.7795,14.7973,14.7529,14.7529,162934.0
2016-02-04 11:30:00,16.62,16.66,16.58,16.62,120625.0,14.7529,14.7884,14.7174,14.7529,120625.0
2016-02-04 11:40:00,16.62,16.64,16.48,16.57,102598.0,14.7529,14.7706,14.6286,14.7085,102598.0
2016-02-04 11:50:00,16.57,16.65,16.55,16.61,152107.0,14.7085,14.7795,14.6907,14.744,152107.0
2016-02-04 12:00:00,16.61,16.73,16.6,16.72,74081.0,14.744,14.8505,14.7351,14.8416,74081.0
2016-02-04 12:10:00,16.72,16.74,16.69,16.73,54274.0,14.8416,14.8594,14.815,14.8505,54274.0
2016-02-04 12:20:00,16.74,16.75,16.65,16.68,57276.0,14.8594,14.8683,14.7795,14.8061,57276.0
2016-02-04 12:30:00,16.68,16.7,16.62,16.67,124783.0,14.8061,14.8239,14.7529,14.7973,124783.0
2016-02-04 12:40:00,16.67,16.71,16.62,16.64,121535.0,14.7973,14.8328,14.7529,14.7706,121535.0
2016-02-04 12:50:00,16.64,16.66,16.61,16.64,64107.0,14.7706,14.7884,14.744,14.7706,64107.0
2016-02-04 13:00:00,16.64,16.69,16.64,16.69,79192.0,14.7706,14.815,14.7706,14.815,79192.0
2016-02-04 13:10:00,16.68,16.72,16.64,16.64,121601.0,14.8061,14.8416,14.7706,14.7706,121601.0
2016-02-04 13:20:00,16.63,16.64,16.57,16.58,80425.0,14.7618,14.7706,14.7085,14.7174,80425.0
2016-02-04 13:30:00,16.57,16.62,16.55,16.55,125249.0,14.7085,14.7529,14.6907,14.6907,125249.0
2016-02-04 13:40:00,16.55,16.56,16.44,16.46,97925.0,14.6907,14.6996,14.5931,14.6108,97925.0
2016-02-04 13:50:00,16.46,16.49,16.43,16.47,162611.0,14.6108,14.6375,14.5842,14.6197,162611.0
2016-02-04 14:00:00,16.47,16.47,16.4,16.42,99928.0,14.6197,14.6197,14.5576,14.5753,99928.0
2016-02-04 14:10:00,16.42,16.49,16.4,16.47,109530.0,14.5753,14.6375,14.5576,14.6197,109530.0
2016-02-04 14:20:00,16.46,16.48,16.43,16.43,92211.0,14.6108,14.6286,14.5842,14.5842,92211.0
2016-02-04 14:30:00,16.43,16.45,16.39,16.4,144871.0,14.5842,14.602,14.5487,14.5576,144871.0
2016-02-04 14:40:00,16.4,16.42,16.38,16.41,159914.0,14.5576,14.5753,14.5398,14.5665,159914.0
2016-02-04 14:50:00,16.41,16.46,16.37,16.45,125453.0,14.5665,14.6108,14.531,14.602,125453.0
2016-02-04 15:00:00,16.45,16.46,16.41,16.43,162002.0,14.602,14.6108,14.5665,14.5842,162002.0
2016-02-04 15:10:00,16.43,16.54,16.43,16.48,174435.0,14.5842,14.6819,14.5842,14.6286,174435.0
2016-02-04 15:20:00,16.49,16.54,16.48,16.5,149929.0,14.6375,14.6819,14.6286,14.6464,149929.0
2016-02-04 15:30:00,16.5,16.55,16.48,16.55,222854.0,14.6464,14.6907,14.6286,14.6907,222854.0
2016-02-04 15:40:00,16.55,16.58,16.53,16.55,245181.0,14.6907,14.7174,14.673,14.6907,245181.0
2016-02-04 15:50:00,16.55,16.56,16.51,16.52,509336.0,14.6907,14.6996,14.6552,14.6641,509336.0
2016-02-05 09:30:00,16.53,16.63,16.42,16.51,58647.0,14.673,14.7618,14.5753,14.6552,58647.0
2016-02-05 09:40:00,16.5,16.52,16.4,16.41,48967.0,14.6464,14.6641,14.5576,14.5665,48967.0
2016-02-05 09:50:00,16.41,16.59,16.39,16.57,79052.0,14.5665,14.7262,14.5487,14.7085,79052.0
2016-02-05 10:00:00,16.57,16.72,16.56,16.61,644843.0,14.7085,14.8416,14.6996,14.744,644843.0
2016-02-05 10:10:00,16.61,16.73,16.61,16.66,204508.0,14.744,14.8505,14.744,14.7884,204508.0
2016-02-05 10:20:00,16.66,16.71,16.46,16.49,196418.0,14.7884,14.8328,14.6108,14.6375,196418.0
2016-02-05 10:30:00,16.49,16.56,16.45,16.45,140200.0,14.6375,14.6996,14.602,14.602,140200.0
2016-02-05 10:40:00,16.44,16.46,16.34,16.34,75510.0,14.5931,14.6108,14.5043,14.5043,75510.0
2016-02-05 10:50:00,16.34,16.34,16.26,16.26,191280.0,14.5043,14.5043,14.4333,14.4333,191280.0
2016-02-05 11:00:00,16.27,16.29,16.12,16.15,176278.0,14.4422,14.4599,14.309,14.3357,176278.0
2016-02-05 11:10:00,16.15,16.18,16.09,16.1,110139.0,14.3357,14.3623,14.2824,14.2913,110139.0
2016-02-05 11:20:00,16.09,16.13,16.04,16.11,116891.0,14.2824,14.3179,14.238,14.3002,116891.0
2016-02-05 11:30:00,16.11,16.23,16.11,16.22,92431.0,14.3002,14.4067,14.3002,14.3978,92431.0
2016-02-05 11:40:00,16.22,16.33,16.22,16.33,99808.0,14.3978,14.4955,14.3978,14.4955,99808.0
2016-02-05 11:50:00,16.33,16.33,16.26,16.32,54953.0,14.4955,14.4955,14.4333,14.4866,54953.0
2016-02-05 12:00:00,16.31,16.33,16.21,16.24,61720.0,14.4777,14.4955,14.3889,14.4156,61720.0
2016-02-05 12:10:00,16.23,16.27,16.21,16.26,56964.0,14.4067,14.4422,14.3889,14.4333,56964.0
2016-02-05 12:20:00,16.26,16.3,16.24,16.28,52541.0,14.4333,14.4688,14.4156,14.4511,52541.0
2016-02-05 12:30:00,16.28,16.4,16.26,16.39,73749.0,14.4511,14.5576,14.4333,14.5487,73749.0
2016-02-05 12:40:00,16.39,16.39,16.36,16.37,51031.0,14.5487,14.5487,14.5221,14.531,51031.0
2016-02-05 12:50:00,16.37,16.38,16.28,16.29,90192.0,14.531,14.5398,14.4511,14.4599,90192.0
2016-02-05 13:00:00,16.28,16.33,16.27,16.3,78312.0,14.4511,14.4955,14.4422,14.4688,78312.0
2016-02-05 13:10:00,16.31,16.34,16.26,16.33,73328.0,14.4777,14.5043,14.4333,14.4955,73328.0
2016-02-05 13:20:00,16.34,16.37,16.31,16.37,69347.0,14.5043,14.531,14.4777,14.531,69347.0
2016-02-05 13:30:00,16.36,16.36,16.3,16.3,79575.0,14.5221,14.5221,14.4688,14.4688,79575.0
2016-02-05 13:40:00,16.3,16.32,16.25,16.26,38625.0,14.4688,14.4866,14.4244,14.4333,38625.0
2016-02-05 13:50:00,16.26,16.3,16.25,16.28,46296.0,14.4333,14.4688,14.4244,14.4511,46296.0
2016-02-05 14:00:00,16.29,16.31,16.24,16.28,65152.0,14.4599,14.4777,14.4156,14.4511,65152.0
2016-02-05 14:10:00,16.28,16.28,16.23,16.27,89155.0,14.4511,14.4511,14.4067,14.4422,89155.0
2016-02-05 14:20:00,16.25,16.28,16.22,16.23,75611.0,14.4244,14.4511,14.3978,14.4067,75611.0
2016-02-05 14:30:00,16.23,16.26,16.22,16.23,72874.0,14.4067,14.4333,14.3978,14.4067,72874.0
2016-02-05 14:40:00,16.23,16.24,16.17,16.24,79530.0,14.4067,14.4156,14.3534,14.4156,79530.0
2016-02-05 14:50:00,16.24,16.24,16.17,16.19,71319.0,14.4156,14.4156,14.3534,14.3712,71319.0
2016-02-05 15:00:00,16.19,16.19,16.14,16.19,79537.0,14.3712,14.3712,14.3268,14.3712,79537.0
2016-02-05 15:10:00,16.19,16.21,16.16,16.2,98993.0,14.3712,14.3889,14.3446,14.3801,98993.0
2016-02-05 15:20:00,16.2,16.21,16.16,16.16,103263.0,14.3801,14.3889,14.3446,14.3446,103263.0
2016-02-05 15:30:00,16.16,16.18,16.13,16.14,286850.0,14.3446,14.3623,14.3179,14.3268,286850.0
2016-02-05 15:40:00,16.14,16.2,16.13,16.2,500530.0,14.3268,14.3801,14.3179,14.3801,500530.0
2016-02-05 15:50:00,16.2,16.24,16.17,16.23,1021331.0,14.3801,14.4156,14.3534,14.4067,1021331.0
2016-02-08 09:30:00,15.98,16.01,15.89,15.94,210686.0,14.1848,14.2114,14.1049,14.1493,210686.0
2016-02-08 09:40:00,15.92,16.19,15.92,16.08,358611.0,14.1315,14.3712,14.1315,14.2735,358611.0
2016-02-08 09:50:00,16.08,16.09,15.95,16.04,374313.0,14.2735,14.2824,14.1581,14.238,374313.0
2016-02-08 10:00:00,16.04,16.1,15.96,15.97,298591.0,14.238,14.2913,14.167,14.1759,298591.0
2016-02-08 10:10:00,15.97,16.0,15.91,15.95,137226.0,14.1759,14.2025,14.1226,14.1581,137226.0
2016-02-08 10:20:00,15.94,16.13,15.92,16.12,150145.0,14.1493,14.3179,14.1315,14.309,150145.0
2016-02-08 10:30:00,16.12,16.17,16.07,16.13,113638.0,14.309,14.3534,14.2647,14.3179,113638.0
2016-02-08 10:40:00,16.12,16.13,16.03,16.09,70323.0,14.309,14.3179,14.2292,14.2824,70323.0
2016-02-08 10:50:00,16.09,16.09,15.93,15.94,117103.0,14.2824,14.2824,14.1404,14.1493,117103.0
2016-02-08 11:00:00,15.94,15.97,15.85,15.92,186187.0,14.1493,14.1759,14.0694,14.1315,186187.0
2016-02-08 11:10:00,15.92,15.95,15.89,15.93,175442.0,14.1315,14.1581,14.1049,14.1404,175442.0
2016-02-08 11:20:00,15.93,15.99,15.9,15.98,177908.0,14.1404,14.1936,14.1138,14.1848,177908.0
2016-02-08 11:30:00,15.98,15.98,15.92,15.93,156124.0,14.1848,14.1848,14.1315,14.1404,156124.0
2016-02-08 11:40:00,15.93,16.01,15.92,15.95,139524.0,14.1404,14.2114,14.1315,14.1581,139524.0
2016-02-08 11:50:00,15.95,15.99,15.93,15.98,110013.0,14.1581,14.1936,14.1404,14.1848,110013.0
2016-02-08 12:00:00,15.99,15.99,15.95,15.98,102898.0,14.1936,14.1936,14.1581,14.1848,102898.0
2016-02-08 12:10:00,15.98,15.99,15.94,15.97,58788.0,14.1848,14.1936,14.1493,14.1759,58788.0
2016-02-08 12:20:00,15.97,16.01,15.94,15.96,42471.0,14.1759,14.2114,14.1493,14.167,42471.0
2016-02-08 12:30:00,15.97,16.03,15.96,15.98,87398.0,14.1759,14.2292,14.167,14.1848,87398.0
2016-02-08 12:40:00,15.98,16.03,15.98,15.99,63533.0,14.1848,14.2292,14.1848,14.1936,63533.0
2016-02-08 12:50:00,16.0,16.02,15.97,15.99,45656.0,14.2025,14.2203,14.1759,14.1936,45656.0
2016-02-08 13:00:00,15.99,16.01,15.93,15.94,50777.0,14.1936,14.2114,14.1404,14.1493,50777.0
2016-02-08 13:10:00,15.94,15.94,15.88,15.89,43161.0,14.1493,14.1493,14.096,14.1049,43161.0
2016-02-08 13:20:00,15.89,15.91,15.86,15.87,54002.0,14.1049,14.1226,14.0783,14.0871,54002.0
2016-02-08 13:30:00,15.88,15.88,15.78,15.78,101426.0,14.096,14.096,14.0072,14.0072,101426.0
2016-02-08 13:40:00,15.78,15.78,15.7,15.71,65714.0,14.0072,14.0072,13.9362,13.9451,65714.0
2016-02-08 13:50:00,15.71,15.73,15.65,15.66,58862.0,13.9451,13.9629,13.8918,13.9007,58862.0
2016-02-08 14:00:00,15.67,15.71,15.64,15.7,214004.0,13.9096,13.9451,13.883,13.9362,214004.0
2016-02-08 14:10:00,15.7,15.7,15.59,15.61,121907.0,13.9362,13.9362,13.8386,13.8563,121907.0
2016-02-08 14:20:00,15.61,15.67,15.6,15.66,71266.0,13.8563,13.9096,13.8475,13.9007,71266.0
2016-02-08 14:30:00,15.65,15.71,15.64,15.69,149016.0,13.8918,13.9451,13.883,13.9274,149016.0
2016-02-08 14:40:00,15.69,15.71,15.63,15.64,142423.0,13.9274,13.9451,13.8741,13.883,142423.0
2016-02-08 14:50:00,15.64,15.64,15.58,15.61,150110.0,13.883,13.883,13.8297,13.8563,150110.0
2016-02-08 15:00:00,15.61,15.68,15.59,15.65,161252.0,13.8563,13.9185,13.8386,13.8918,161252.0
2016-02-08 15:10:00,15.65,15.78,15.65,15.77,125742.0,13.8918,14.0072,13.8918,13.9984,125742.0
2016-02-08 15:20:00,15.77,15.81,15.74,15.77,116367.0,13.9984,14.0339,13.9717,13.9984,116367.0
2016-02-08 15:30:00,15.77,15.82,15.74,15.75,219731.0,13.9984,14.0427,13.9717,13.9806,219731.0
2016-02-08 15:40:00,15.75,15.87,15.74,15.83,313129.0,13.9806,14.0871,13.9717,14.0516,313129.0
2016-02-08 15:50:00,15.82,15.83,15.76,15.78,521332.0,14.0427,14.0516,13.9895,14.0072,521332.0
2016-02-09 09:30:00,15.55,15.65,15.5,15.54,152918.0,13.8031,13.8918,13.7587,13.7942,152918.0
2016-02-09 09:40:00,15.54,15.93,15.5,15.93,187163.0,13.7942,14.1404,13.7587,14.1404,187163.0
2016-02-09 09:50:00,15.93,16.0,15.86,16.0,105670.0,14.1404,14.2025,14.0783,14.2025,105670.0
2016-02-09 10:00:00,15.99,16.03,15.9,15.91,153671.0,14.1936,14.2292,14.1138,14.1226,153671.0
2016-02-09 10:10:00,15.9,15.92,15.68,15.73,133695.0,14.1138,14.1315,13.9185,13.9629,133695.0
2016-02-09 10:20:00,15.74,15.78,15.65,15.74,147343.0,13.9717,14.0072,13.8918,13.9717,147343.0
2016-02-09 10:30:00,15.75,15.75,15.63,15.72,94088.0,13.9806,13.9806,13.8741,13.954,94088.0
2016-02-09 10:40:00,15.73,15.73,15.63,15.69,91048.0,13.9629,13.9629,13.8741,13.9274,91048.0
2016-02-09 10:50:00,15.69,15.71,15.56,15.58,81828.0,13.9274,13.9451,13.812,13.8297,81828.0
2016-02-09 11:00:00,15.58,15.72,15.58,15.72,81650.0,13.8297,13.954,13.8297,13.954,81650.0
2016-02-09 11:10:00,15.71,15.8,15.64,15.67,79301.0,13.9451,14.025,13.883,13.9096,79301.0
2016-02-09 11:20:00,15.67,15.78,15.66,15.77,63583.0,13.9096,14.0072,13.9007,13.9984,63583.0
2016-02-09 11:30:00,15.77,15.8,15.68,15.72,75380.0,13.9984,14.025,13.9185,13.954,75380.0
2016-02-09 11:40:00,15.72,15.74,15.68,15.69,151900.0,13.954,13.9717,13.9185,13.9274,151900.0
2016-02-09 11:50:00,15.69,15.7,15.63,15.65,81155.0,13.9274,13.9362,13.8741,13.8918,81155.0
2016-02-09 12:00:00,15.66,15.75,15.63,15.74,129255.0,13.9007,13.9806,13.8741,13.9717,129255.0
2016-02-09 12:10:00,15.73,15.74,15.65,15.66,71053.0,13.9629,13.9717,13.8918,13.9007,71053.0
2016-02-09 12:20:00,15.66,15.74,15.66,15.71,66969.0,13.9007,13.9717,13.9007,13.9451,66969.0
2016-02-09 12:30:00,15.71,15.78,15.7,15.75,67018.0,13.9451,14.0072,13.9362,13.9806,67018.0
2016-02-09 12:40:00,15.75,15.76,15.67,15.68,51436.0,13.9806,13.9895,13.9096,13.9185,51436.0
2016-02-09 12:50:00,15.68,15.72,15.63,15.64,65164.0,13.9185,13.954,13.8741,13.883,65164.0
2016-02-09 13:00:00,15.64,15.65,15.6,15.62,51398.0,13.883,13.8918,13.8475,13.8652,51398.0
2016-02-09 13:10:00,15.61,15.61,15.54,15.6,132871.0,13.8563,13.8563,13.7942,13.8475,132871.0
2016-02-09 13:20:00,15.6,15.66,15.57,15.63,79783.0,13.8475,13.9007,13.8208,13.8741,79783.0
2016-02-09 13:30:00,15.64,15.7,15.58,15.59,90742.0,13.883,13.9362,13.8297,13.8386,90742.0
2016-02-09 13:40:00,15.59,15.68,15.59,15.65,62017.0,13.8386,13.9185,13.8386,13.8918,62017.0
2016-02-09 13:50:00,15.64,15.69,15.62,15.66,68722.0,13.883,13.9274,13.8652,13.9007,68722.0
2016-02-09 14:00:00,15.66,15.81,15.66,15.8,140869.0,13.9007,14.0339,13.9007,14.025,140869.0
2016-02-09 14:10:00,15.8,15.82,15.77,15.79,88573.0,14.025,14.0427,13.9984,14.0161,88573.0
2016-02-09 14:20:00,15.79,15.8,15.75,15.76,75979.0,14.0161,14.025,13.9806,13.9895,75979.0
2016-02-09 14:30:00,15.76,15.86,15.76,15.84,91392.0,13.9895,14.0783,13.9895,14.0605,91392.0
2016-02-09 14:40:00,15.84,15.89,15.81,15.83,96882.0,14.0605,14.1049,14.0339,14.0516,96882.0
2016-02-09 14:50:00,15.83,15.91,15.82,15.9,103758.0,14.0516,14.1226,14.0427,14.1138,103758.0
2016-02-09 15:00:00,15.91,16.06,15.88,16.05,340413.0,14.1226,14.2558,14.096,14.2469,340413.0
2016-02-09 15:10:00,16.04,16.1,16.02,16.04,216096.0,14.238,14.2913,14.2203,14.238,216096.0
2016-02-09 15:20:00,16.04,16.05,15.93,15.99,168966.0,14.238,14.2469,14.1404,14.1936,168966.0
2016-02-09 15:30:00,15.99,16.08,15.98,16.0,398190.0,14.1936,14.2735,14.1848,14.2025,398190.0
2016-02-09 15:40:00,16.0,16.0,15.9,15.94,272906.0,14.2025,14.2025,14.1138,14.1493,272906.0
2016-02-09 15:50:00,15.95,16.01,15.94,15.99,783034.0,14.1581,14.2114,14.1493,14.1936,783034.0
2016-02-10 09:30:00,16.22,16.3,15.98,15.99,169707.0,14.3978,14.4688,14.1848,14.1936,169707.0
2016-02-10 09:40:00,15.99,16.04,15.88,16.02,134317.0,14.1936,14.238,14.096,14.2203,134317.0
2016-02-10 09:50:00,16.01,16.07,15.94,15.98,110334.0,14.2114,14.2647,14.1493,14.1848,110334.0
2016-02-10 10:00:00,15.98,15.99,15.87,15.89,92458.0,14.1848,14.1936,14.0871,14.1049,92458.0
2016-02-10 10:10:00,15.9,16.04,15.9,16.03,120193.0,14.1138,14.238,14.1138,14.2292,120193.0
2016-02-10 10:20:00,16.03,16.14,16.03,16.07,112181.0,14.2292,14.3268,14.2292,14.2647,112181.0
2016-02-10 10:30:00,16.07,16.21,16.05,16.07,220472.0,14.2647,14.3889,14.2469,14.2647,220472.0
2016-02-10 10:40:00,16.06,16.06,15.98,16.05,130223.0,14.2558,14.2558,14.1848,14.2469,130223.0
2016-02-10 10:50:00,16.04,16.05,15.95,16.0,110174.0,14.238,14.2469,14.1581,14.2025,110174.0
2016-02-10 11:00:00,16.01,16.1,16.01,16.05,254757.0,14.2114,14.2913,14.2114,14.2469,254757.0
2016-02-10 11:10:00,16.04,16.19,16.02,16.18,105525.0,14.238,14.3712,14.2203,14.3623,105525.0
2016-02-10 11:20:00,16.19,16.22,16.13,16.13,66722.0,14.3712,14.3978,14.3179,14.3179,66722.0
2016-02-10 11:30:00,16.13,16.17,16.06,16.08,84057.0,14.3179,14.3534,14.2558,14.2735,84057.0
2016-02-10 11:40:00,16.08,16.18,16.05,16.18,47695.0,14.2735,14.3623,14.2469,14.3623,47695.0
2016-02-10 11:50:00,16.18,16.25,16.15,16.21,47622.0,14.3623,14.4244,14.3357,14.3889,47622.0
2016-02-10 12:00:00,16.21,16.22,16.14,16.22,67375.0,14.3889,14.3978,14.3268,14.3978,67375.0
2016-02-10 12:10:00,16.21,16.22,16.13,16.18,52366.0,14.3889,14.3978,14.3179,14.3623,52366.0
2016-02-10 12:20:00,16.19,16.27,16.18,16.23,67466.0,14.3712,14.4422,14.3623,14.4067,67466.0
2016-02-10 12:30:00,16.23,16.33,16.21,16.3,69195.0,14.4067,14.4955,14.3889,14.4688,69195.0
2016-02-10 12:40:00,16.31,16.34,16.29,16.34,95295.0,14.4777,14.5043,14.4599,14.5043,95295.0
2016-02-10 12:50:00,16.35,16.45,16.32,16.43,89220.0,14.5132,14.602,14.4866,14.5842,89220.0
2016-02-10 13:00:00,16.43,16.45,16.36,16.36,90079.0,14.5842,14.602,14.5221,14.5221,90079.0
2016-02-10 13:10:00,16.37,16.4,16.32,16.35,108484.0,14.531,14.5576,14.4866,14.5132,108484.0
2016-02-10 13:20:00,16.34,16.41,16.34,16.39,79860.0,14.5043,14.5665,14.5043,14.5487,79860.0
2016-02-10 13:30:00,16.39,16.41,16.36,16.39,71364.0,14.5487,14.5665,14.5221,14.5487,71364.0
2016-02-10 13:40:00,16.4,16.42,16.37,16.4,59374.0,14.5576,14.5753,14.531,14.5576,59374.0
2016-02-10 13:50:00,16.41,16.41,16.36,16.39,62533.0,14.5665,14.5665,14.5221,14.5487,62533.0
2016-02-10 14:00:00,16.39,16.48,16.38,16.48,94911.0,14.5487,14.6286,14.5398,14.6286,94911.0
2016-02-10 14:10:00,16.48,16.52,16.45,16.48,149573.0,14.6286,14.6641,14.602,14.6286,149573.0
2016-02-10 14:20:00,16.48,16.48,16.41,16.43,194555.0,14.6286,14.6286,14.5665,14.5842,194555.0
2016-02-10 14:30:00,16.42,16.5,16.42,16.46,120830.0,14.5753,14.6464,14.5753,14.6108,120830.0
2016-02-10 14:40:00,16.45,16.47,16.41,16.47,91118.0,14.602,14.6197,14.5665,14.6197,91118.0
2016-02-10 14:50:00,16.46,16.57,16.44,16.53,217621.0,14.6108,14.7085,14.5931,14.673,217621.0
2016-02-10 15:00:00,16.53,16.6,16.52,16.52,158090.0,14.673,14.7351,14.6641,14.6641,158090.0
2016-02-10 15:10:00,16.53,16.55,16.41,16.45,141197.0,14.673,14.6907,14.5665,14.602,141197.0
2016-02-10 15:20:00,16.44,16.5,16.42,16.43,147170.0,14.5931,14.6464,14.5753,14.5842,147170.0
2016-02-10 15:30:00,16.42,16.47,16.36,16.37,272831.0,14.5753,14.6197,14.5221,14.531,272831.0
2016-02-10 15:40:00,16.36,16.42,16.32,16.33,458301.0,14.5221,14.5753,14.4866,14.4955,458301.0
2016-02-10 15:50:00,16.33,16.37,16.32,16.35,597334.0,14.4955,14.531,14.4866,14.5132,597334.0
2016-02-11 09:30:00,16.05,16.12,15.94,16.04,109972.0,14.2469,14.309,14.1493,14.238,109972.0
2016-02-11 09:40:00,16.04,16.04,15.82,15.83,152984.0,14.238,14.238,14.0427,14.0516,152984.0
2016-02-11 09:50:00,15.83,15.95,15.82,15.86,235548.0,14.0516,14.1581,14.0427,14.0783,235548.0
2016-02-11 10:00:00,15.87,15.95,15.81,15.88,175921.0,14.0871,14.1581,14.0339,14.096,175921.0
2016-02-11 10:10:00,15.88,15.89,15.71,15.72,177965.0,14.096,14.1049,13.9451,13.954,177965.0
2016-02-11 10:20:00,15.72,15.74,15.65,15.66,122485.0,13.954,13.9717,13.8918,13.9007,122485.0
2016-02-11 10:30:00,15.66,15.68,15.51,15.53,182865.0,13.9007,13.9185,13.7676,13.7853,182865.0
2016-02-11 10:40:00,15.53,15.63,15.5,15.6,95850.0,13.7853,13.8741,13.7587,13.8475,95850.0
2016-02-11 10:50:00,15.61,15.64,15.55,15.6,108650.0,13.8563,13.883,13.8031,13.8475,108650.0
2016-02-11 11:00:00,15.6,15.68,15.59,15.62,145320.0,13.8475,13.9185,13.8386,13.8652,145320.0
2016-02-11 11:10:00,15.62,15.64,15.5,15.61,108868.0,13.8652,13.883,13.7587,13.8563,108868.0
2016-02-11 11:20:00,15.61,15.64,15.47,15.47,139331.0,13.8563,13.883,13.7321,13.7321,139331.0
2016-02-11 11:30:00,15.47,15.55,15.45,15.55,101222.0,13.7321,13.8031,13.7143,13.8031,101222.0
2016-02-11 11:40:00,15.55,15.55,15.46,15.47,71955.0,13.8031,13.8031,13.7232,13.7321,71955.0
2016-02-11 11:50:00,15.47,15.56,15.47,15.55,61572.0,13.7321,13.812,13.7321,13.8031,61572.0
2016-02-11 12:00:00,15.55,15.62,15.52,15.57,122057.0,13.8031,13.8652,13.7765,13.8208,122057.0
2016-02-11 12:10:00,15.56,15.57,15.5,15.51,75149.0,13.812,13.8208,13.7587,13.7676,75149.0
2016-02-11 12:20:00,15.52,15.56,15.49,15.5,74420.0,13.7765,13.812,13.7498,13.7587,74420.0
2016-02-11 12:30:00,15.5,15.5,15.43,15.48,53362.0,13.7587,13.7587,13.6966,13.7409,53362.0
2016-02-11 12:40:00,15.48,15.52,15.46,15.51,43617.0,13.7409,13.7765,13.7232,13.7676,43617.0
2016-02-11 12:50:00,15.51,15.57,15.51,15.54,71933.0,13.7676,13.8208,13.7676,13.7942,71933.0
2016-02-11 13:00:00,15.53,15.59,15.5,15.53,77160.0,13.7853,13.8386,13.7587,13.7853,77160.0
2016-02-11 13:10:00,15.53,15.54,15.48,15.53,62870.0,13.7853,13.7942,13.7409,13.7853,62870.0
2016-02-11 13:20:00,15.52,15.56,15.47,15.48,83392.0,13.7765,13.812,13.7321,13.7409,83392.0
2016-02-11 13:30:00,15.47,15.5,15.4,15.42,733405.0,13.7321,13.7587,13.6699,13.6877,733405.0
2016-02-11 13:40:00,15.41,15.43,15.36,15.37,62464.0,13.6788,13.6966,13.6344,13.6433,62464.0
2016-02-11 13:50:00,15.37,15.37,15.32,15.35,126046.0,13.6433,13.6433,13.5989,13.6255,126046.0
2016-02-11 14:00:00,15.34,15.37,15.33,15.37,81926.0,13.6167,13.6433,13.6078,13.6433,81926.0
2016-02-11 14:10:00,15.37,15.39,15.28,15.28,94269.0,13.6433,13.6611,13.5634,13.5634,94269.0
2016-02-11 14:20:00,15.29,15.31,15.24,15.26,249215.0,13.5723,13.59,13.5279,13.5457,249215.0
2016-02-11 14:30:00,15.26,15.36,15.21,15.36,144924.0,13.5457,13.6344,13.5013,13.6344,144924.0
2016-02-11 14:40:00,15.37,15.57,15.33,15.55,225612.0,13.6433,13.8208,13.6078,13.8031,225612.0
2016-02-11 14:50:00,15.56,15.65,15.54,15.58,138154.0,13.812,13.8918,13.7942,13.8297,138154.0
2016-02-11 15:00:00,15.59,15.61,15.45,15.49,188010.0,13.8386,13.8563,13.7143,13.7498,188010.0
2016-02-11 15:10:00,15.49,15.56,15.43,15.43,153266.0,13.7498,13.812,13.6966,13.6966,153266.0
2016-02-11 15:20:00,15.43,15.48,15.33,15.39,258668.0,13.6966,13.7409,13.6078,13.6611,258668.0
2016-02-11 15:30:00,15.39,15.47,15.36,15.45,339899.0,13.6611,13.7321,13.6344,13.7143,339899.0
2016-02-11 15:40:00,15.44,15.5,15.4,15.42,401742.0,13.7054,13.7587,13.6699,13.6877,401742.0
2016-02-11 15:50:00,15.43,15.43,15.35,15.35,675179.0,13.6966,13.6966,13.6255,13.6255,675179.0
2016-02-12 09:30:00,15.55,15.76,15.55,15.7,135065.0,13.8031,13.9895,13.8031,13.9362,135065.0
2016-02-12 09:40:00,15.7,15.7,15.55,15.59,177303.0,13.9362,13.9362,13.8031,13.8386,177303.0
2016-02-12 09:50:00,15.6,15.8,15.6,15.66,129280.0,13.8475,14.025,13.8475,13.9007,129280.0
2016-02-12 10:00:00,15.66,15.73,15.62,15.71,85502.0,13.9007,13.9629,13.8652,13.9451,85502.0
2016-02-12 10:10:00,15.72,15.8,15.68,15.8,87052.0,13.954,14.025,13.9185,14.025,87052.0
2016-02-12 10:20:00,15.8,15.82,15.76,15.81,111973.0,14.025,14.0427,13.9895,14.0339,111973.0
2016-02-12 10:30:00,15.81,15.84,15.76,15.76,155258.0,14.0339,14.0605,13.9895,13.9895,155258.0
2016-02-12 10:40:00,15.76,15.76,15.68,15.72,82072.0,13.9895,13.9895,13.9185,13.954,82072.0
2016-02-12 10:50:00,15.73,15.78,15.67,15.71,69186.0,13.9629,14.0072,13.9096,13.9451,69186.0
2016-02-12 11:00:00,15.71,15.8,15.7,15.79,71009.0,13.9451,14.025,13.9362,14.0161,71009.0
2016-02-12 11:10:00,15.79,15.87,15.77,15.84,92836.0,14.0161,14.0871,13.9984,14.0605,92836.0
2016-02-12 11:20:00,15.85,15.92,15.83,15.92,109130.0,14.0694,14.1315,14.0516,14.1315,109130.0
2016-02-12 11:30:00,15.92,15.96,15.89,15.9,58158.0,14.1315,14.167,14.1049,14.1138,58158.0
2016-02-12 11:40:00,15.9,15.93,15.88,15.9,71479.0,14.1138,14.1404,14.096,14.1138,71479.0
2016-02-12 11:50:00,15.89,15.92,15.82,15.83,44529.0,14.1049,14.1315,14.0427,14.0516,44529.0
2016-02-12 12:00:00,15.82,15.89,15.79,15.88,74819.0,14.0427,14.1049,14.0161,14.096,74819.0
2016-02-12 12:10:00,15.88,15.92,15.88,15.89,74149.0,14.096,14.1315,14.096,14.1049,74149.0
2016-02-12 12:20:00,15.89,15.97,15.89,15.93,74696.0,14.1049,14.1759,14.1049,14.1404,74696.0
2016-02-12 12:30:00,15.92,15.97,15.91,15.94,130247.0,14.1315,14.1759,14.1226,14.1493,130247.0
2016-02-12 12:40:00,15.95,15.96,15.91,15.92,73725.0,14.1581,14.167,14.1226,14.1315,73725.0
2016-02-12 12:50:00,15.93,15.96,15.91,15.92,46321.0,14.1404,14.167,14.1226,14.1315,46321.0
2016-02-12 13:00:00,15.92,15.96,15.91,15.93,53116.0,14.1315,14.167,14.1226,14.1404,53116.0
2016-02-12 13:10:00,15.93,15.95,15.89,15.89,57529.0,14.1404,14.1581,14.1049,14.1049,57529.0
2016-02-12 13:20:00,15.9,15.91,15.84,15.9,89985.0,14.1138,14.1226,14.0605,14.1138,89985.0
2016-02-12 13:30:00,15.9,15.91,15.86,15.86,48826.0,14.1138,14.1226,14.0783,14.0783,48826.0
2016-02-12 13:40:00,15.87,15.87,15.83,15.86,28914.0,14.0871,14.0871,14.0516,14.0783,28914.0
2016-02-12 13:50:00,15.86,15.86,15.81,15.83,33075.0,14.0783,14.0783,14.0339,14.0516,33075.0
2016-02-12 14:00:00,15.83,15.89,15.83,15.89,63767.0,14.0516,14.1049,14.0516,14.1049,63767.0
2016-02-12 14:10:00,15.88,15.93,15.86,15.89,96049.0,14.096,14.1404,14.0783,14.1049,96049.0
2016-02-12 14:20:00,15.89,15.94,15.88,15.93,56766.0,14.1049,14.1493,14.096,14.1404,56766.0
2016-02-12 14:30:00,15.92,15.92,15.87,15.92,90990.0,14.1315,14.1315,14.0871,14.1315,90990.0
2016-02-12 14:40:00,15.92,15.97,15.91,15.93,126897.0,14.1315,14.1759,14.1226,14.1404,126897.0
2016-02-12 14:50:00,15.92,15.97,15.92,15.95,125479.0,14.1315,14.1759,14.1315,14.1581,125479.0
2016-02-12 15:00:00,15.95,15.98,15.92,15.92,147243.0,14.1581,14.1848,14.1315,14.1315,147243.0
2016-02-12 15:10:00,15.92,16.0,15.92,16.0,104123.0,14.1315,14.2025,14.1315,14.2025,104123.0
2016-02-12 15:20:00,16.0,16.04,15.96,15.98,466317.0,14.2025,14.238,14.167,14.1848,466317.0
2016-02-12 15:30:00,15.97,15.97,15.89,15.9,222776.0,14.1759,14.1759,14.1049,14.1138,222776.0
2016-02-12 15:40:00,15.9,16.0,15.89,15.97,513045.0,14.1138,14.2025,14.1049,14.1759,513045.0
2016-02-12 15:50:00,15.98,16.01,15.95,16.0,435854.0,14.1848,14.2114,14.1581,14.2025,435854.0
2016-02-16 09:30:00,16.24,16.31,16.18,16.2,99131.0,14.4156,14.4777,14.3623,14.3801,99131.0
2016-02-16 09:40:00,16.19,16.32,16.19,16.22,158204.0,14.3712,14.4866,14.3712,14.3978,158204.0
2016-02-16 09:50:00,16.21,16.22,16.04,16.04,83834.0,14.3889,14.3978,14.238,14.238,83834.0
2016-02-16 10:00:00,16.03,16.14,16.01,16.08,99277.0,14.2292,14.3268,14.2114,14.2735,99277.0
2016-02-16 10:10:00,16.07,16.22,16.05,16.14,81404.0,14.2647,14.3978,14.2469,14.3268,81404.0
2016-02-16 10:20:00,16.14,16.2,16.13,16.17,131625.0,14.3268,14.3801,14.3179,14.3534,131625.0
2016-02-16 10:30:00,16.18,16.27,16.15,16.25,115807.0,14.3623,14.4422,14.3357,14.4244,115807.0
2016-02-16 10:40:00,16.25,16.31,16.25,16.27,105978.0,14.4244,14.4777,14.4244,14.4422,105978.0
2016-02-16 10:50:00,16.27,16.27,16.17,16.19,79888.0,14.4422,14.4422,14.3534,14.3712,79888.0
2016-02-16 11:00:00,16.18,16.22,16.13,16.18,103789.0,14.3623,14.3978,14.3179,14.3623,103789.0
2016-02-16 11:10:00,16.18,16.23,16.13,16.22,84231.0,14.3623,14.4067,14.3179,14.3978,84231.0
2016-02-16 11:20:00,16.23,16.26,16.19,16.22,72119.0,14.4067,14.4333,14.3712,14.3978,72119.0
2016-02-16 11:30:00,16.22,16.29,16.2,16.27,86152.0,14.3978,14.4599,14.3801,14.4422,86152.0
2016-02-16 11:40:00,16.27,16.3,16.26,16.29,69301.0,14.4422,14.4688,14.4333,14.4599,69301.0
2016-02-16 11:50:00,16.29,16.41,16.29,16.39,107608.0,14.4599,14.5665,14.4599,14.5487,107608.0
2016-02-16 12:00:00,16.39,16.43,16.34,16.36,117447.0,14.5487,14.5842,14.5043,14.5221,117447.0
2016-02-16 12:10:00,16.36,16.36,16.29,16.3,127715.0,14.5221,14.5221,14.4599,14.4688,127715.0
2016-02-16 12:20:00,16.3,16.34,16.28,16.34,292696.0,14.4688,14.5043,14.4511,14.5043,292696.0
2016-02-16 12:30:00,16.33,16.34,16.3,16.33,93846.0,14.4955,14.5043,14.4688,14.4955,93846.0
2016-02-16 12:40:00,16.34,16.39,16.31,16.38,95644.0,14.5043,14.5487,14.4777,14.5398,95644.0
2016-02-16 12:50:00,16.38,16.43,16.36,16.43,70473.0,14.5398,14.5842,14.5221,14.5842,70473.0
2016-02-16 13:00:00,16.43,16.5,16.42,16.47,106976.0,14.5842,14.6464,14.5753,14.6197,106976.0
2016-02-16 13:10:00,16.47,16.51,16.46,16.51,91338.0,14.6197,14.6552,14.6108,14.6552,91338.0
2016-02-16 13:20:00,16.51,16.51,16.43,16.46,108154.0,14.6552,14.6552,14.5842,14.6108,108154.0
2016-02-16 13:30:00,16.46,16.55,16.46,16.53,82111.0,14.6108,14.6907,14.6108,14.673,82111.0
2016-02-16 13:40:00,16.54,16.57,16.51,16.53,79882.0,14.6819,14.7085,14.6552,14.673,79882.0
2016-02-16 13:50:00,16.53,16.54,16.51,16.53,43313.0,14.673,14.6819,14.6552,14.673,43313.0
2016-02-16 14:00:00,16.54,16.57,16.49,16.54,92564.0,14.6819,14.7085,14.6375,14.6819,92564.0
2016-02-16 14:10:00,16.54,16.58,16.53,16.57,92504.0,14.6819,14.7174,14.673,14.7085,92504.0
2016-02-16 14:20:00,16.57,16.6,16.55,16.6,125303.0,14.7085,14.7351,14.6907,14.7351,125303.0
2016-02-16 14:30:00,16.61,16.61,16.55,16.56,85448.0,14.744,14.744,14.6907,14.6996,85448.0
2016-02-16 14:40:00,16.56,16.58,16.54,16.55,103291.0,14.6996,14.7174,14.6819,14.6907,103291.0
2016-02-16 14:50:00,16.55,16.61,16.55,16.61,112274.0,14.6907,14.744,14.6907,14.744,112274.0
2016-02-16 15:00:00,16.61,16.62,16.54,16.55,112841.0,14.744,14.7529,14.6819,14.6907,112841.0
2016-02-16 15:10:00,16.54,16.6,16.53,16.57,143882.0,14.6819,14.7351,14.673,14.7085,143882.0
2016-02-16 15:20:00,16.57,16.67,16.57,16.66,200508.0,14.7085,14.7973,14.7085,14.7884,200508.0
2016-02-16 15:30:00,16.66,16.66,16.58,16.62,185912.0,14.7884,14.7884,14.7174,14.7529,185912.0
2016-02-16 15:40:00,16.61,16.66,16.58,16.6,233916.0,14.744,14.7884,14.7174,14.7351,233916.0
2016-02-16 15:50:00,16.6,16.68,16.59,16.66,573469.0,14.7351,14.8061,14.7262,14.7884,573469.0
2016-02-17 09:30:00,16.81,16.9,16.7,16.85,178886.0,14.9215,15.0014,14.8239,14.957,178886.0
2016-02-17 09:40:00,16.85,16.85,16.63,16.63,100757.0,14.957,14.957,14.7618,14.7618,100757.0
2016-02-17 09:50:00,16.64,16.7,16.62,16.64,89341.0,14.7706,14.8239,14.7529,14.7706,89341.0
2016-02-17 10:00:00,16.63,16.79,16.63,16.77,109798.0,14.7618,14.9038,14.7618,14.886,109798.0
2016-02-17 10:10:00,16.77,16.82,16.74,16.78,79088.0,14.886,14.9304,14.8594,14.8949,79088.0
2016-02-17 10:20:00,16.79,16.86,16.74,16.86,92460.0,14.9038,14.9659,14.8594,14.9659,92460.0
2016-02-17 10:30:00,16.87,16.88,16.8,16.82,125508.0,14.9748,14.9837,14.9127,14.9304,125508.0
2016-02-17 10:40:00,16.82,16.84,16.79,16.8,72709.0,14.9304,14.9482,14.9038,14.9127,72709.0
2016-02-17 10:50:00,16.8,16.89,16.8,16.86,86702.0,14.9127,14.9925,14.9127,14.9659,86702.0
2016-02-17 11:00:00,16.85,16.87,16.75,16.76,141363.0,14.957,14.9748,14.8683,14.8771,141363.0
2016-02-17 11:10:00,16.76,16.76,16.64,16.64,123658.0,14.8771,14.8771,14.7706,14.7706,123658.0
2016-02-17 11:20:00,16.65,16.66,16.58,16.6,219051.0,14.7795,14.7884,14.7174,14.7351,219051.0
2016-02-17 11:30:00,16.59,16.72,16.59,16.69,97616.0,14.7262,14.8416,14.7262,14.815,97616.0
2016-02-17 11:40:00,16.69,16.71,16.56,16.57,79394.0,14.815,14.8328,14.6996,14.7085,79394.0
2016-02-17 11:50:00,16.56,16.68,16.54,16.68,103172.0,14.6996,14.8061,14.6819,14.8061,103172.0
2016-02-17 12:00:00,16.68,16.68,16.63,16.64,58860.0,14.8061,14.8061,14.7618,14.7706,58860.0
2016-02-17 12:10:00,16.64,16.7,16.64,16.68,51984.0,14.7706,14.8239,14.7706,14.8061,51984.0
2016-02-17 12:20:00,16.68,16.68,16.63,16.63,51391.0,14.8061,14.8061,14.7618,14.7618,51391.0
2016-02-17 12:30:00,16.63,16.67,16.63,16.65,45260.0,14.7618,14.7973,14.7618,14.7795,45260.0
2016-02-17 12:40:00,16.66,16.67,16.55,16.55,55599.0,14.7884,14.7973,14.6907,14.6907,55599.0
2016-02-17 12:50:00,16.55,16.6,16.55,16.59,43388.0,14.6907,14.7351,14.6907,14.7262,43388.0
2016-02-17 13:00:00,16.59,16.6,16.54,16.57,80243.0,14.7262,14.7351,14.6819,14.7085,80243.0
2016-02-17 13:10:00,16.56,16.56,16.46,16.47,138143.0,14.6996,14.6996,14.6108,14.6197,138143.0
2016-02-17 13:20:00,16.47,16.49,16.43,16.49,75836.0,14.6197,14.6375,14.5842,14.6375,75836.0
2016-02-17 13:30:00,16.48,16.49,16.42,16.42,60380.0,14.6286,14.6375,14.5753,14.5753,60380.0
2016-02-17 13:40:00,16.42,16.47,16.41,16.46,82108.0,14.5753,14.6197,14.5665,14.6108,82108.0
2016-02-17 13:50:00,16.45,16.5,16.45,16.5,66642.0,14.602,14.6464,14.602,14.6464,66642.0
2016-02-17 14:00:00,16.5,16.56,16.49,16.55,80365.0,14.6464,14.6996,14.6375,14.6907,80365.0
2016-02-17 14:10:00,16.55,16.58,16.5,16.55,67016.0,14.6907,14.7174,14.6464,14.6907,67016.0
2016-02-17 14:20:00,16.55,16.59,16.52,16.53,76068.0,14.6907,14.7262,14.6641,14.673,76068.0
2016-02-17 14:30:00,16.53,16.55,16.49,16.51,62670.0,14.673,14.6907,14.6375,14.6552,62670.0
2016-02-17 14:40:00,16.51,16.54,16.49,16.5,80839.0,14.6552,14.6819,14.6375,14.6464,80839.0
2016-02-17 14:50:00,16.49,16.51,16.46,16.48,60342.0,14.6375,14.6552,14.6108,14.6286,60342.0
2016-02-17 15:00:00,16.48,16.56,16.47,16.56,93025.0,14.6286,14.6996,14.6197,14.6996,93025.0
2016-02-17 15:10:00,16.55,16.57,16.52,16.56,106040.0,14.6907,14.7085,14.6641,14.6996,106040.0
2016-02-17 15:20:00,16.57,16.57,16.52,16.55,93557.0,14.7085,14.7085,14.6641,14.6907,93557.0
2016-02-17 15:30:00,16.55,16.58,16.5,16.58,138874.0,14.6907,14.7174,14.6464,14.7174,138874.0
2016-02-17 15:40:00,16.57,16.6,16.57,16.6,208717.0,14.7085,14.7351,14.7085,14.7351,208717.0
2016-02-17 15:50:00,16.6,16.64,16.59,16.6,487918.0,14.7351,14.7706,14.7262,14.7351,487918.0
2016-02-18 09:30:00,16.65,16.72,16.46,16.48,123863.0,14.7795,14.8416,14.6108,14.6286,123863.0
2016-02-18 09:40:00,16.49,16.52,16.38,16.43,108987.0,14.6375,14.6641,14.5398,14.5842,108987.0
2016-02-18 09:50:00,16.42,16.52,16.42,16.49,105386.0,14.5753,14.6641,14.5753,14.6375,105386.0
2016-02-18 10:00:00,16.48,16.49,16.33,16.34,135101.0,14.6286,14.6375,14.4955,14.5043,135101.0
2016-02-18 10:10:00,16.34,16.42,16.32,16.42,90549.0,14.5043,14.5753,14.4866,14.5753,90549.0
2016-02-18 10:20:00,16.42,16.51,16.39,16.51,72081.0,14.5753,14.6552,14.5487,14.6552,72081.0
2016-02-18 10:30:00,16.51,16.52,16.42,16.43,111564.0,14.6552,14.6641,14.5753,14.5842,111564.0
2016-02-18 10:40:00,16.42,16.46,16.37,16.38,99568.0,14.5753,14.6108,14.531,14.5398,99568.0
2016-02-18 10:50:00,16.38,16.47,16.38,16.45,125551.0,14.5398,14.6197,14.5398,14.602,125551.0
2016-02-18 11:00:00,16.45,16.47,16.32,16.33,143825.0,14.602,14.6197,14.4866,14.4955,143825.0
2016-02-18 11:10:00,16.34,16.39,16.32,16.36,87167.0,14.5043,14.5487,14.4866,14.5221,87167.0
2016-02-18 11:20:00,16.36,16.36,16.27,16.36,85154.0,14.5221,14.5221,14.4422,14.5221,85154.0
2016-02-18 11:30:00,16.36,16.4,16.34,16.35,92031.0,14.5221,14.5576,14.5043,14.5132,92031.0
2016-02-18 11:40:00,16.36,16.37,16.26,16.29,81204.0,14.5221,14.531,14.4333,14.4599,81204.0
2016-02-18 11:50:00,16.29,16.4,16.27,16.39,92540.0,14.4599,14.5576,14.4422,14.5487,92540.0
2016-02-18 12:00:00,16.38,16.42,16.34,16.34,77160.0,14.5398,14.5753,14.5043,14.5043,77160.0
2016-02-18 12:10:00,16.35,16.39,16.35,16.37,68460.0,14.5132,14.5487,14.5132,14.531,68460.0
2016-02-18 12:20:00,16.38,16.49,16.37,16.48,90296.0,14.5398,14.6375,14.531,14.6286,90296.0
2016-02-18 12:30:00,16.48,16.52,16.46,16.48,52147.0,14.6286,14.6641,14.6108,14.6286,52147.0
2016-02-18 12:40:00,16.48,16.51,16.47,16.51,51991.0,14.6286,14.6552,14.6197,14.6552,51991.0
2016-02-18 12:50:00,16.5,16.54,16.42,16.43,131438.0,14.6464,14.6819,14.5753,14.5842,131438.0
2016-02-18 13:00:00,16.42,16.47,16.41,16.46,45285.0,14.5753,14.6197,14.5665,14.6108,45285.0
2016-02-18 13:10:00,16.46,16.47,16.41,16.44,69854.0,14.6108,14.6197,14.5665,14.5931,69854.0
2016-02-18 13:20:00,16.44,16.45,16.42,16.44,46356.0,14.5931,14.602,14.5753,14.5931,46356.0
2016-02-18 13:30:00,16.43,16.46,16.41,16.45,47190.0,14.5842,14.6108,14.5665,14.602,47190.0
2016-02-18 13:40:00,16.45,16.46,16.38,16.4,54102.0,14.602,14.6108,14.5398,14.5576,54102.0
2016-02-18 13:50:00,16.41,16.43,16.4,16.43,29990.0,14.5665,14.5842,14.5576,14.5842,29990.0
2016-02-18 14:00:00,16.44,16.51,16.42,16.47,90140.0,14.5931,14.6552,14.5753,14.6197,90140.0
2016-02-18 14:10:00,16.48,16.51,16.47,16.51,37137.0,14.6286,14.6552,14.6197,14.6552,37137.0
2016-02-18 14:20:00,16.51,16.53,16.49,16.52,46702.0,14.6552,14.673,14.6375,14.6641,46702.0
2016-02-18 14:30:00,16.53,16.6,16.52,16.56,95827.0,14.673,14.7351,14.6641,14.6996,95827.0
2016-02-18 14:40:00,16.56,16.58,16.54,16.58,35404.0,14.6996,14.7174,14.6819,14.7174,35404.0
2016-02-18 14:50:00,16.57,16.6,16.56,16.59,55852.0,14.7085,14.7351,14.6996,14.7262,55852.0
2016-02-18 15:00:00,16.59,16.65,16.58,16.64,108034.0,14.7262,14.7795,14.7174,14.7706,108034.0
2016-02-18 15:10:00,16.66,16.66,16.61,16.64,93174.0,14.7884,14.7884,14.744,14.7706,93174.0
2016-02-18 15:20:00,16.62,16.63,16.58,16.62,84752.0,14.7529,14.7618,14.7174,14.7529,84752.0
2016-02-18 15:30:00,16.62,16.66,16.59,16.65,139144.0,14.7529,14.7884,14.7262,14.7795,139144.0
2016-02-18 15:40:00,16.66,16.66,16.58,16.62,202378.0,14.7884,14.7884,14.7174,14.7529,202378.0
2016-02-18 15:50:00,16.62,16.63,16.59,16.6,300075.0,14.7529,14.7618,14.7262,14.7351,300075.0
2016-02-19 09:30:00,16.48,16.63,16.31,16.4,188500.0,14.6286,14.7618,14.4777,14.5576,188500.0
2016-02-19 09:40:00,16.41,16.71,16.39,16.64,111877.0,14.5665,14.8328,14.5487,14.7706,111877.0
2016-02-19 09:50:00,16.64,16.65,16.54,16.54,64992.0,14.7706,14.7795,14.6819,14.6819,64992.0
2016-02-19 10:00:00,16.54,16.54,16.45,16.52,63251.0,14.6819,14.6819,14.602,14.6641,63251.0
2016-02-19 10:10:00,16.52,16.62,16.51,16.59,79475.0,14.6641,14.7529,14.6552,14.7262,79475.0
2016-02-19 10:20:00,16.59,16.62,16.51,16.51,54563.0,14.7262,14.7529,14.6552,14.6552,54563.0
2016-02-19 10:30:00,16.51,16.62,16.5,16.53,64187.0,14.6552,14.7529,14.6464,14.673,64187.0
2016-02-19 10:40:00,16.52,16.6,16.51,16.56,75138.0,14.6641,14.7351,14.6552,14.6996,75138.0
2016-02-19 10:50:00,16.55,16.61,16.51,16.51,92387.0,14.6907,14.744,14.6552,14.6552,92387.0
2016-02-19 11:00:00,16.51,16.53,16.45,16.49,64945.0,14.6552,14.673,14.602,14.6375,64945.0
2016-02-19 11:10:00,16.5,16.56,16.49,16.53,75581.0,14.6464,14.6996,14.6375,14.673,75581.0
2016-02-19 11:20:00,16.54,16.56,16.5,16.53,58020.0,14.6819,14.6996,14.6464,14.673,58020.0
2016-02-19 11:30:00,16.53,16.56,16.46,16.48,61481.0,14.673,14.6996,14.6108,14.6286,61481.0
2016-02-19 11:40:00,16.47,16.52,16.45,16.46,54589.0,14.6197,14.6641,14.602,14.6108,54589.0
2016-02-19 11:50:00,16.46,16.48,16.44,16.46,46637.0,14.6108,14.6286,14.5931,14.6108,46637.0
2016-02-19 12:00:00,16.47,16.49,16.45,16.46,47649.0,14.6197,14.6375,14.602,14.6108,47649.0
2016-02-19 12:10:00,16.47,16.5,16.44,16.44,33314.0,14.6197,14.6464,14.5931,14.5931,33314.0
2016-02-19 12:20:00,16.43,16.46,16.41,16.43,34061.0,14.5842,14.6108,14.5665,14.5842,34061.0
2016-02-19 12:30:00,16.43,16.44,16.37,16.39,100620.0,14.5842,14.5931,14.531,14.5487,100620.0
2016-02-19 12:40:00,16.39,16.44,16.38,16.43,29153.0,14.5487,14.5931,14.5398,14.5842,29153.0
2016-02-19 12:50:00,16.43,16.45,16.39,16.39,46291.0,14.5842,14.602,14.5487,14.5487,46291.0
2016-02-19 13:00:00,16.39,16.41,16.34,16.34,39137.0,14.5487,14.5665,14.5043,14.5043,39137.0
2016-02-19 13:10:00,16.35,16.37,16.32,16.37,60171.0,14.5132,14.531,14.4866,14.531,60171.0
2016-02-19 13:20:00,16.36,16.42,16.35,16.39,49100.0,14.5221,14.5753,14.5132,14.5487,49100.0
2016-02-19 13:30:00,16.39,16.44,16.39,16.42,26481.0,14.5487,14.5931,14.5487,14.5753,26481.0
2016-02-19 13:40:00,16.43,16.44,16.39,16.41,21220.0,14.5842,14.5931,14.5487,14.5665,21220.0
2016-02-19 13:50:00,16.42,16.43,16.4,16.43,30584.0,14.5753,14.5842,14.5576,14.5842,30584.0
2016-02-19 14:00:00,16.44,16.51,16.42,16.51,115350.0,14.5931,14.6552,14.5753,14.6552,115350.0
2016-02-19 14:10:00,16.5,16.51,16.49,16.49,40704.0,14.6464,14.6552,14.6375,14.6375,40704.0
2016-02-19 14:20:00,16.49,16.51,16.46,16.48,43115.0,14.6375,14.6552,14.6108,14.6286,43115.0
2016-02-19 14:30:00,16.48,16.49,16.43,16.46,32963.0,14.6286,14.6375,14.5842,14.6108,32963.0
2016-02-19 14:40:00,16.45,16.48,16.44,16.48,48459.0,14.602,14.6286,14.5931,14.6286,48459.0
2016-02-19 14:50:00,16.48,16.49,16.45,16.48,61627.0,14.6286,14.6375,14.602,14.6286,61627.0
2016-02-19 15:00:00,16.48,16.52,16.47,16.52,43062.0,14.6286,14.6641,14.6197,14.6641,43062.0
2016-02-19 15:10:00,16.52,16.54,16.49,16.5,56390.0,14.6641,14.6819,14.6375,14.6464,56390.0
2016-02-19 15:20:00,16.5,16.53,16.5,16.51,72451.0,14.6464,14.673,14.6464,14.6552,72451.0
2016-02-19 15:30:00,16.51,16.55,16.5,16.55,180993.0,14.6552,14.6907,14.6464,14.6907,180993.0
2016-02-19 15:40:00,16.55,16.57,16.51,16.54,552555.0,14.6907,14.7085,14.6552,14.6819,552555.0
2016-02-19 15:50:00,16.54,16.57,16.52,16.55,826575.0,14.6819,14.7085,14.6641,14.6907,826575.0
2016-02-22 09:30:00,16.74,16.95,16.72,16.94,93831.0,14.8594,15.0458,14.8416,15.0369,93831.0
2016-02-22 09:40:00,16.94,16.95,16.8,16.81,131462.0,15.0369,15.0458,14.9127,14.9215,131462.0
2016-02-22 09:50:00,16.81,16.85,16.75,16.85,121986.0,14.9215,14.957,14.8683,14.957,121986.0
2016-02-22 10:00:00,16.85,16.93,16.84,16.9,135603.0,14.957,15.028,14.9482,15.0014,135603.0
2016-02-22 10:10:00,16.89,16.9,16.83,16.86,87274.0,14.9925,15.0014,14.9393,14.9659,87274.0
2016-02-22 10:20:00,16.86,16.95,16.85,16.86,110940.0,14.9659,15.0458,14.957,14.9659,110940.0
2016-02-22 10:30:00,16.86,16.89,16.81,16.84,61330.0,14.9659,14.9925,14.9215,14.9482,61330.0
2016-02-22 10:40:00,16.83,16.85,16.78,16.78,61912.0,14.9393,14.957,14.8949,14.8949,61912.0
2016-02-22 10:50:00,16.79,16.81,16.78,16.79,47672.0,14.9038,14.9215,14.8949,14.9038,47672.0
2016-02-22 11:00:00,16.79,16.81,16.74,16.76,102338.0,14.9038,14.9215,14.8594,14.8771,102338.0
2016-02-22 11:10:00,16.75,16.77,16.7,16.73,90671.0,14.8683,14.886,14.8239,14.8505,90671.0
2016-02-22 11:20:00,16.73,16.8,16.71,16.79,80519.0,14.8505,14.9127,14.8328,14.9038,80519.0
2016-02-22 11:30:00,16.78,16.79,16.76,16.78,74089.0,14.8949,14.9038,14.8771,14.8949,74089.0
2016-02-22 11:40:00,16.79,16.79,16.74,16.75,98269.0,14.9038,14.9038,14.8594,14.8683,98269.0
2016-02-22 11:50:00,16.75,16.8,16.74,16.8,29033.0,14.8683,14.9127,14.8594,14.9127,29033.0
2016-02-22 12:00:00,16.8,16.85,16.79,16.84,106587.0,14.9127,14.957,14.9038,14.9482,106587.0
2016-02-22 12:10:00,16.83,16.86,16.83,16.86,88142.0,14.9393,14.9659,14.9393,14.9659,88142.0
2016-02-22 12:20:00,16.85,16.9,16.84,16.89,131283.0,14.957,15.0014,14.9482,14.9925,131283.0
2016-02-22 12:30:00,16.89,16.97,16.89,16.96,109888.0,14.9925,15.0636,14.9925,15.0547,109888.0
2016-02-22 12:40:00,16.97,16.98,16.94,16.94,96238.0,15.0636,15.0724,15.0369,15.0369,96238.0
2016-02-22 12:50:00,16.95,16.96,16.91,16.92,40761.0,15.0458,15.0547,15.0103,15.0192,40761.0
2016-02-22 13:00:00,16.93,16.99,16.92,16.98,144092.0,15.028,15.0813,15.0192,15.0724,144092.0
2016-02-22 13:10:00,16.97,17.02,16.96,17.01,166158.0,15.0636,15.1079,15.0547,15.0991,166158.0
2016-02-22 13:20:00,17.0,17.05,17.0,17.04,122041.0,15.0902,15.1346,15.0902,15.1257,122041.0
2016-02-22 13:30:00,17.04,17.1,17.04,17.1,134295.0,15.1257,15.1789,15.1257,15.1789,134295.0
2016-02-22 13:40:00,17.1,17.12,17.08,17.12,80849.0,15.1789,15.1967,15.1612,15.1967,80849.0
2016-02-22 13:50:00,17.13,17.18,17.12,17.16,67670.0,15.2056,15.25,15.1967,15.2322,67670.0
2016-02-22 14:00:00,17.15,17.17,17.14,17.14,52870.0,15.2233,15.2411,15.2145,15.2145,52870.0
2016-02-22 14:10:00,17.14,17.15,17.12,17.12,71694.0,15.2145,15.2233,15.1967,15.1967,71694.0
2016-02-22 14:20:00,17.12,17.21,17.12,17.19,96498.0,15.1967,15.2766,15.1967,15.2588,96498.0
2016-02-22 14:30:00,17.19,17.19,17.14,17.14,53684.0,15.2588,15.2588,15.2145,15.2145,53684.0
2016-02-22 14:40:00,17.14,17.17,17.14,17.14,48158.0,15.2145,15.2411,15.2145,15.2145,48158.0
2016-02-22 14:50:00,17.15,17.15,17.13,17.14,63259.0,15.2233,15.2233,15.2056,15.2145,63259.0
2016-02-22 15:00:00,17.14,17.15,17.11,17.12,54721.0,15.2145,15.2233,15.1878,15.1967,54721.0
2016-02-22 15:10:00,17.13,17.16,17.12,17.15,107924.0,15.2056,15.2322,15.1967,15.2233,107924.0
2016-02-22 15:20:00,17.14,17.17,17.13,17.16,195805.0,15.2145,15.2411,15.2056,15.2322,195805.0
2016-02-22 15:30:00,17.15,17.16,17.14,17.15,151936.0,15.2233,15.2322,15.2145,15.2233,151936.0
2016-02-22 15:40:00,17.15,17.2,17.15,17.19,149508.0,15.2233,15.2677,15.2233,15.2588,149508.0
2016-02-22 15:50:00,17.19,17.2,17.18,17.19,242315.0,15.2588,15.2677,15.25,15.2588,242315.0
2016-02-23 09:30:00,17.15,17.18,16.96,17.05,123547.0,15.2233,15.25,15.0547,15.1346,123547.0
2016-02-23 09:40:00,17.05,17.12,16.96,17.03,107413.0,15.1346,15.1967,15.0547,15.1168,107413.0
2016-02-23 09:50:00,17.04,17.17,17.03,17.05,162414.0,15.1257,15.2411,15.1168,15.1346,162414.0
2016-02-23 10:00:00,17.05,17.14,17.04,17.05,162401.0,15.1346,15.2145,15.1257,15.1346,162401.0
2016-02-23 10:10:00,17.06,17.07,16.94,16.96,395925.0,15.1434,15.1523,15.0369,15.0547,395925.0
2016-02-23 10:20:00,16.96,17.0,16.92,16.98,247793.0,15.0547,15.0902,15.0192,15.0724,247793.0
2016-02-23 10:30:00,16.98,17.04,16.97,17.01,138018.0,15.0724,15.1257,15.0636,15.0991,138018.0
2016-02-23 10:40:00,17.0,17.02,16.98,17.0,85860.0,15.0902,15.1079,15.0724,15.0902,85860.0
2016-02-23 10:50:00,16.99,17.02,16.98,17.01,106210.0,15.0813,15.1079,15.0724,15.0991,106210.0
2016-02-23 11:00:00,17.01,17.02,16.98,16.99,97900.0,15.0991,15.1079,15.0724,15.0813,97900.0
2016-02-23 11:10:00,16.99,17.11,16.98,17.1,151552.0,15.0813,15.1878,15.0724,15.1789,151552.0
2016-02-23 11:20:00,17.1,17.15,17.0,17.03,100395.0,15.1789,15.2233,15.0902,15.1168,100395.0
2016-02-23 11:30:00,17.03,17.1,17.0,17.08,147886.0,15.1168,15.1789,15.0902,15.1612,147886.0
2016-02-23 11:40:00,17.08,17.18,17.05,17.17,78292.0,15.1612,15.25,15.1346,15.2411,78292.0
2016-02-23 11:50:00,17.18,17.24,17.16,17.23,100606.0,15.25,15.3032,15.2322,15.2943,100606.0
2016-02-23 12:00:00,17.23,17.27,17.21,17.21,152502.0,15.2943,15.3299,15.2766,15.2766,152502.0
2016-02-23 12:10:00,17.21,17.23,17.11,17.13,119366.0,15.2766,15.2943,15.1878,15.2056,119366.0
2016-02-23 12:20:00,17.12,17.17,17.12,17.16,43398.0,15.1967,15.2411,15.1967,15.2322,43398.0
2016-02-23 12:30:00,17.17,17.18,17.14,17.16,89054.0,15.2411,15.25,15.2145,15.2322,89054.0
2016-02-23 12:40:00,17.16,17.17,17.09,17.09,100785.0,15.2322,15.2411,15.1701,15.1701,100785.0
2016-02-23 12:50:00,17.09,17.11,17.02,17.11,188706.0,15.1701,15.1878,15.1079,15.1878,188706.0
2016-02-23 13:00:00,17.1,17.12,17.07,17.11,42284.0,15.1789,15.1967,15.1523,15.1878,42284.0
2016-02-23 13:10:00,17.11,17.14,17.1,17.1,56307.0,15.1878,15.2145,15.1789,15.1789,56307.0
2016-02-23 13:20:00,17.11,17.17,17.08,17.17,72348.0,15.1878,15.2411,15.1612,15.2411,72348.0
2016-02-23 13:30:00,17.17,17.18,17.14,17.15,57790.0,15.2411,15.25,15.2145,15.2233,57790.0
2016-02-23 13:40:00,17.16,17.19,17.13,17.13,79256.0,15.2322,15.2588,15.2056,15.2056,79256.0
2016-02-23 13:50:00,17.14,17.15,17.1,17.13,54315.0,15.2145,15.2233,15.1789,15.2056,54315.0
2016-02-23 14:00:00,17.13,17.17,17.11,17.15,50657.0,15.2056,15.2411,15.1878,15.2233,50657.0
2016-02-23 14:10:00,17.16,17.2,17.15,17.17,49294.0,15.2322,15.2677,15.2233,15.2411,49294.0
2016-02-23 14:20:00,17.18,17.19,17.14,17.15,60112.0,15.25,15.2588,15.2145,15.2233,60112.0
2016-02-23 14:30:00,17.16,17.19,17.15,17.18,85511.0,15.2322,15.2588,15.2233,15.25,85511.0
2016-02-23 14:40:00,17.19,17.24,17.18,17.24,106381.0,15.2588,15.3032,15.25,15.3032,106381.0
2016-02-23 14:50:00,17.24,17.29,17.22,17.22,159448.0,15.3032,15.3476,15.2855,15.2855,159448.0
2016-02-23 15:00:00,17.22,17.23,17.17,17.2,68304.0,15.2855,15.2943,15.2411,15.2677,68304.0
2016-02-23 15:10:00,17.2,17.2,17.16,17.19,62864.0,15.2677,15.2677,15.2322,15.2588,62864.0
2016-02-23 15:20:00,17.19,17.2,17.13,17.14,206131.0,15.2588,15.2677,15.2056,15.2145,206131.0
2016-02-23 15:30:00,17.13,17.2,17.12,17.19,288439.0,15.2056,15.2677,15.1967,15.2588,288439.0
2016-02-23 15:40:00,17.2,17.23,17.17,17.18,226030.0,15.2677,15.2943,15.2411,15.25,226030.0
2016-02-23 15:50:00,17.17,17.19,17.13,17.14,402022.0,15.2411,15.2588,15.2056,15.2145,402022.0
2016-02-24 09:30:00,16.94,17.0,16.78,16.93,292759.0,15.0369,15.0902,14.8949,15.028,292759.0
2016-02-24 09:40:00,16.91,17.06,16.86,16.93,190105.0,15.0103,15.1434,14.9659,15.028,190105.0
2016-02-24 09:50:00,16.92,17.07,16.86,17.06,127887.0,15.0192,15.1523,14.9659,15.1434,127887.0
2016-02-24 10:00:00,17.06,17.06,16.77,16.94,301248.0,15.1434,15.1434,14.886,15.0369,301248.0
2016-02-24 10:10:00,16.94,16.94,16.82,16.86,241210.0,15.0369,15.0369,14.9304,14.9659,241210.0
2016-02-24 10:20:00,16.86,16.86,16.78,16.84,149693.0,14.9659,14.9659,14.8949,14.9482,149693.0
2016-02-24 10:30:00,16.84,16.95,16.79,16.95,213835.0,14.9482,15.0458,14.9038,15.0458,213835.0
2016-02-24 10:40:00,16.96,16.99,16.94,16.99,136421.0,15.0547,15.0813,15.0369,15.0813,136421.0
2016-02-24 10:50:00,16.99,17.0,16.94,16.96,83444.0,15.0813,15.0902,15.0369,15.0547,83444.0
2016-02-24 11:00:00,16.97,16.97,16.86,16.9,102047.0,15.0636,15.0636,14.9659,15.0014,102047.0
2016-02-24 11:10:00,16.9,16.9,16.83,16.87,105899.0,15.0014,15.0014,14.9393,14.9748,105899.0
2016-02-24 11:20:00,16.87,16.92,16.85,16.87,70723.0,14.9748,15.0192,14.957,14.9748,70723.0
2016-02-24 11:30:00,16.87,16.91,16.86,16.89,71456.0,14.9748,15.0103,14.9659,14.9925,71456.0
2016-02-24 11:40:00,16.89,16.9,16.86,16.87,235930.0,14.9925,15.0014,14.9659,14.9748,235930.0
2016-02-24 11:50:00,16.87,17.01,16.86,17.01,222879.0,14.9748,15.0991,14.9659,15.0991,222879.0
2016-02-24 12:00:00,17.01,17.11,17.0,17.08,95303.0,15.0991,15.1878,15.0902,15.1612,95303.0
2016-02-24 12:10:00,17.08,17.1,17.02,17.04,90172.0,15.1612,15.1789,15.1079,15.1257,90172.0
2016-02-24 12:20:00,17.04,17.14,17.03,17.13,81814.0,15.1257,15.2145,15.1168,15.2056,81814.0
2016-02-24 12:30:00,17.13,17.19,17.07,17.08,57083.0,15.2056,15.2588,15.1523,15.1612,57083.0
2016-02-24 12:40:00,17.08,17.11,17.05,17.1,43166.0,15.1612,15.1878,15.1346,15.1789,43166.0
2016-02-24 12:50:00,17.1,17.13,17.04,17.04,56541.0,15.1789,15.2056,15.1257,15.1257,56541.0
2016-02-24 13:00:00,17.05,17.13,17.04,17.09,61257.0,15.1346,15.2056,15.1257,15.1701,61257.0
2016-02-24 13:10:00,17.09,17.11,17.06,17.08,82415.0,15.1701,15.1878,15.1434,15.1612,82415.0
2016-02-24 13:20:00,17.08,17.12,17.06,17.08,75554.0,15.1612,15.1967,15.1434,15.1612,75554.0
2016-02-24 13:30:00,17.09,17.1,17.06,17.08,47991.0,15.1701,15.1789,15.1434,15.1612,47991.0
2016-02-24 13:40:00,17.07,17.08,16.97,16.97,123869.0,15.1523,15.1612,15.0636,15.0636,123869.0
2016-02-24 13:50:00,16.98,17.05,16.98,17.0,65250.0,15.0724,15.1346,15.0724,15.0902,65250.0
2016-02-24 14:00:00,17.0,17.04,16.96,17.04,81530.0,15.0902,15.1257,15.0547,15.1257,81530.0
2016-02-24 14:10:00,17.04,17.08,16.99,17.05,151059.0,15.1257,15.1612,15.0813,15.1346,151059.0
2016-02-24 14:20:00,17.05,17.09,17.04,17.07,182085.0,15.1346,15.1701,15.1257,15.1523,182085.0
2016-02-24 14:30:00,17.06,17.1,17.06,17.08,56235.0,15.1434,15.1789,15.1434,15.1612,56235.0
2016-02-24 14:40:00,17.09,17.11,17.06,17.11,65020.0,15.1701,15.1878,15.1434,15.1878,65020.0
2016-02-24 14:50:00,17.11,17.11,17.0,17.01,58412.0,15.1878,15.1878,15.0902,15.0991,58412.0
2016-02-24 15:00:00,17.01,17.08,16.98,17.07,189017.0,15.0991,15.1612,15.0724,15.1523,189017.0
2016-02-24 15:10:00,17.07,17.09,17.04,17.08,175468.0,15.1523,15.1701,15.1257,15.1612,175468.0
2016-02-24 15:20:00,17.09,17.1,17.06,17.07,130059.0,15.1701,15.1789,15.1434,15.1523,130059.0
2016-02-24 15:30:00,17.08,17.15,17.06,17.11,251491.0,15.1612,15.2233,15.1434,15.1878,251491.0
2016-02-24 15:40:00,17.11,17.13,17.07,17.09,255337.0,15.1878,15.2056,15.1523,15.1701,255337.0
2016-02-24 15:50:00,17.08,17.11,17.08,17.1,445444.0,15.1612,15.1878,15.1612,15.1789,445444.0
2016-02-25 09:30:00,17.12,17.25,17.05,17.16,82789.0,15.1967,15.3121,15.1346,15.2322,82789.0
2016-02-25 09:40:00,17.16,17.17,17.04,17.1,72554.0,15.2322,15.2411,15.1257,15.1789,72554.0
2016-02-25 09:50:00,17.09,17.24,17.09,17.17,110140.0,15.1701,15.3032,15.1701,15.2411,110140.0
2016-02-25 10:00:00,17.17,17.18,17.08,17.11,122088.0,15.2411,15.25,15.1612,15.1878,122088.0
2016-02-25 10:10:00,17.11,17.14,17.05,17.13,160365.0,15.1878,15.2145,15.1346,15.2056,160365.0
2016-02-25 10:20:00,17.13,17.19,17.09,17.19,79187.0,15.2056,15.2588,15.1701,15.2588,79187.0
2016-02-25 10:30:00,17.18,17.21,17.13,17.2,79971.0,15.25,15.2766,15.2056,15.2677,79971.0
2016-02-25 10:40:00,17.19,17.32,17.18,17.27,210257.0,15.2588,15.3742,15.25,15.3299,210257.0
2016-02-25 10:50:00,17.27,17.35,17.27,17.27,72351.0,15.3299,15.4009,15.3299,15.3299,72351.0
2016-02-25 11:00:00,17.27,17.31,17.25,17.3,61049.0,15.3299,15.3654,15.3121,15.3565,61049.0
2016-02-25 11:10:00,17.3,17.3,17.19,17.2,67677.0,15.3565,15.3565,15.2588,15.2677,67677.0
2016-02-25 11:20:00,17.19,17.33,17.17,17.3,135577.0,15.2588,15.3831,15.2411,15.3565,135577.0
2016-02-25 11:30:00,17.32,17.32,17.23,17.26,78347.0,15.3742,15.3742,15.2943,15.321,78347.0
2016-02-25 11:40:00,17.27,17.27,17.14,17.16,61026.0,15.3299,15.3299,15.2145,15.2322,61026.0
2016-02-25 11:50:00,17.17,17.21,17.16,17.17,63356.0,15.2411,15.2766,15.2322,15.2411,63356.0
2016-02-25 12:00:00,17.18,17.18,17.12,17.12,85588.0,15.25,15.25,15.1967,15.1967,85588.0
2016-02-25 12:10:00,17.13,17.22,17.13,17.18,115007.0,15.2056,15.2855,15.2056,15.25,115007.0
2016-02-25 12:20:00,17.18,17.24,17.14,17.23,144125.0,15.25,15.3032,15.2145,15.2943,144125.0
2016-02-25 12:30:00,17.23,17.23,17.17,17.18,70299.0,15.2943,15.2943,15.2411,15.25,70299.0
2016-02-25 12:40:00,17.18,17.21,17.15,17.17,45785.0,15.25,15.2766,15.2233,15.2411,45785.0
2016-02-25 12:50:00,17.16,17.19,17.15,17.17,49032.0,15.2322,15.2588,15.2233,15.2411,49032.0
2016-02-25 13:00:00,17.17,17.22,17.16,17.18,70812.0,15.2411,15.2855,15.2322,15.25,70812.0
2016-02-25 13:10:00,17.18,17.26,17.17,17.23,69780.0,15.25,15.321,15.2411,15.2943,69780.0
2016-02-25 13:20:00,17.24,17.29,17.22,17.29,74072.0,15.3032,15.3476,15.2855,15.3476,74072.0
2016-02-25 13:30:00,17.29,17.29,17.22,17.26,73605.0,15.3476,15.3476,15.2855,15.321,73605.0
2016-02-25 13:40:00,17.26,17.29,17.21,17.22,80586.0,15.321,15.3476,15.2766,15.2855,80586.0
2016-02-25 13:50:00,17.23,17.26,17.21,17.26,68034.0,15.2943,15.321,15.2766,15.321,68034.0
2016-02-25 14:00:00,17.25,17.26,17.21,17.23,67811.0,15.3121,15.321,15.2766,15.2943,67811.0
2016-02-25 14:10:00,17.23,17.31,17.23,17.31,65218.0,15.2943,15.3654,15.2943,15.3654,65218.0
2016-02-25 14:20:00,17.31,17.32,17.25,17.25,79855.0,15.3654,15.3742,15.3121,15.3121,79855.0
2016-02-25 14:30:00,17.26,17.27,17.22,17.25,60057.0,15.321,15.3299,15.2855,15.3121,60057.0
2016-02-25 14:40:00,17.25,17.31,17.25,17.26,268873.0,15.3121,15.3654,15.3121,15.321,268873.0
2016-02-25 14:50:00,17.26,17.26,17.21,17.24,80694.0,15.321,15.321,15.2766,15.3032,80694.0
2016-02-25 15:00:00,17.24,17.29,17.23,17.27,197882.0,15.3032,15.3476,15.2943,15.3299,197882.0
2016-02-25 15:10:00,17.27,17.28,17.25,17.28,129684.0,15.3299,15.3387,15.3121,15.3387,129684.0
2016-02-25 15:20:00,17.28,17.3,17.25,17.25,123393.0,15.3387,15.3565,15.3121,15.3121,123393.0
2016-02-25 15:30:00,17.26,17.31,17.25,17.28,165049.0,15.321,15.3654,15.3121,15.3387,165049.0
2016-02-25 15:40:00,17.28,17.32,17.27,17.3,261935.0,15.3387,15.3742,15.3299,15.3565,261935.0
2016-02-25 15:50:00,17.31,17.35,17.3,17.34,364217.0,15.3654,15.4009,15.3565,15.392,364217.0
2016-02-26 09:30:00,17.44,17.55,17.41,17.44,91795.0,15.4808,15.5784,15.4541,15.4808,91795.0
2016-02-26 09:40:00,17.44,17.48,17.35,17.37,134110.0,15.4808,15.5163,15.4009,15.4186,134110.0
2016-02-26 09:50:00,17.37,17.44,17.31,17.31,87065.0,15.4186,15.4808,15.3654,15.3654,87065.0
2016-02-26 10:00:00,17.32,17.46,17.3,17.39,148906.0,15.3742,15.4985,15.3565,15.4364,148906.0
2016-02-26 10:10:00,17.38,17.41,17.33,17.37,133316.0,15.4275,15.4541,15.3831,15.4186,133316.0
2016-02-26 10:20:00,17.36,17.37,17.3,17.35,152885.0,15.4097,15.4186,15.3565,15.4009,152885.0
2016-02-26 10:30:00,17.35,17.47,17.35,17.43,72887.0,15.4009,15.5074,15.4009,15.4719,72887.0
2016-02-26 10:40:00,17.43,17.44,17.4,17.42,79248.0,15.4719,15.4808,15.4452,15.463,79248.0
2016-02-26 10:50:00,17.42,17.55,17.4,17.54,127612.0,15.463,15.5784,15.4452,15.5695,127612.0
2016-02-26 11:00:00,17.54,17.62,17.52,17.62,125504.0,15.5695,15.6405,15.5518,15.6405,125504.0
2016-02-26 11:10:00,17.61,17.62,17.54,17.57,113997.0,15.6317,15.6405,15.5695,15.5961,113997.0
2016-02-26 11:20:00,17.57,17.59,17.54,17.54,100836.0,15.5961,15.6139,15.5695,15.5695,100836.0
2016-02-26 11:30:00,17.55,17.55,17.46,17.52,99176.0,15.5784,15.5784,15.4985,15.5518,99176.0
2016-02-26 11:40:00,17.51,17.6,17.5,17.54,62472.0,15.5429,15.6228,15.534,15.5695,62472.0
2016-02-26 11:50:00,17.53,17.55,17.47,17.51,81558.0,15.5606,15.5784,15.5074,15.5429,81558.0
2016-02-26 12:00:00,17.5,17.51,17.43,17.45,88931.0,15.534,15.5429,15.4719,15.4896,88931.0
2016-02-26 12:10:00,17.45,17.49,17.43,17.48,29990.0,15.4896,15.5251,15.4719,15.5163,29990.0
2016-02-26 12:20:00,17.48,17.49,17.43,17.46,61444.0,15.5163,15.5251,15.4719,15.4985,61444.0
2016-02-26 12:30:00,17.47,17.48,17.43,17.43,31235.0,15.5074,15.5163,15.4719,15.4719,31235.0
2016-02-26 12:40:00,17.42,17.44,17.4,17.4,45448.0,15.463,15.4808,15.4452,15.4452,45448.0
2016-02-26 12:50:00,17.4,17.45,17.39,17.43,51441.0,15.4452,15.4896,15.4364,15.4719,51441.0
2016-02-26 13:00:00,17.44,17.47,17.42,17.46,49501.0,15.4808,15.5074,15.463,15.4985,49501.0
2016-02-26 13:10:00,17.46,17.48,17.44,17.46,40911.0,15.4985,15.5163,15.4808,15.4985,40911.0
2016-02-26 13:20:00,17.46,17.48,17.44,17.46,44134.0,15.4985,15.5163,15.4808,15.4985,44134.0
2016-02-26 13:30:00,17.47,17.49,17.44,17.48,131941.0,15.5074,15.5251,15.4808,15.5163,131941.0
2016-02-26 13:40:00,17.47,17.48,17.4,17.43,58523.0,15.5074,15.5163,15.4452,15.4719,58523.0
2016-02-26 13:50:00,17.42,17.43,17.37,17.39,47596.0,15.463,15.4719,15.4186,15.4364,47596.0
2016-02-26 14:00:00,17.4,17.42,17.38,17.39,48769.0,15.4452,15.463,15.4275,15.4364,48769.0
2016-02-26 14:10:00,17.39,17.4,17.35,17.37,87304.0,15.4364,15.4452,15.4009,15.4186,87304.0
2016-02-26 14:20:00,17.37,17.37,17.32,17.35,60656.0,15.4186,15.4186,15.3742,15.4009,60656.0
2016-02-26 14:30:00,17.35,17.36,17.32,17.32,112898.0,15.4009,15.4097,15.3742,15.3742,112898.0
2016-02-26 14:40:00,17.32,17.38,17.31,17.38,83559.0,15.3742,15.4275,15.3654,15.4275,83559.0
2016-02-26 14:50:00,17.37,17.38,17.31,17.31,53693.0,15.4186,15.4275,15.3654,15.3654,53693.0
2016-02-26 15:00:00,17.31,17.37,17.3,17.37,59604.0,15.3654,15.4186,15.3565,15.4186,59604.0
2016-02-26 15:10:00,17.37,17.38,17.35,17.38,63854.0,15.4186,15.4275,15.4009,15.4275,63854.0
2016-02-26 15:20:00,17.37,17.38,17.35,17.35,53528.0,15.4186,15.4275,15.4009,15.4009,53528.0
2016-02-26 15:30:00,17.36,17.42,17.36,17.41,112741.0,15.4097,15.463,15.4097,15.4541,112741.0
2016-02-26 15:40:00,17.4,17.43,17.4,17.41,211009.0,15.4452,15.4719,15.4452,15.4541,211009.0
2016-02-26 15:50:00,17.41,17.43,17.38,17.39,282044.0,15.4541,15.4719,15.4275,15.4364,282044.0
2016-02-29 09:30:00,17.36,17.51,17.29,17.51,96778.0,15.4097,15.5429,15.3476,15.5429,96778.0
2016-02-29 09:40:00,17.5,17.53,17.41,17.53,113116.0,15.534,15.5606,15.4541,15.5606,113116.0
2016-02-29 09:50:00,17.52,17.61,17.51,17.56,76805.0,15.5518,15.6317,15.5429,15.5873,76805.0
2016-02-29 10:00:00,17.56,17.64,17.43,17.58,199631.0,15.5873,15.6583,15.4719,15.605,199631.0
2016-02-29 10:10:00,17.59,17.63,17.55,17.56,129524.0,15.6139,15.6494,15.5784,15.5873,129524.0
2016-02-29 10:20:00,17.55,17.65,17.53,17.58,126860.0,15.5784,15.6672,15.5606,15.605,126860.0
2016-02-29 10:30:00,17.59,17.63,17.53,17.57,96767.0,15.6139,15.6494,15.5606,15.5961,96767.0
2016-02-29 10:40:00,17.57,17.6,17.55,17.55,80538.0,15.5961,15.6228,15.5784,15.5784,80538.0
2016-02-29 10:50:00,17.56,17.59,17.52,17.55,103570.0,15.5873,15.6139,15.5518,15.5784,103570.0
2016-02-29 11:00:00,17.56,17.6,17.54,17.58,121889.0,15.5873,15.6228,15.5695,15.605,121889.0
2016-02-29 11:10:00,17.58,17.61,17.56,17.61,45196.0,15.605,15.6317,15.5873,15.6317,45196.0
2016-02-29 11:20:00,17.6,17.67,17.58,17.63,133445.0,15.6228,15.6849,15.605,15.6494,133445.0
2016-02-29 11:30:00,17.63,17.65,17.61,17.64,94317.0,15.6494,15.6672,15.6317,15.6583,94317.0
2016-02-29 11:40:00,17.63,17.64,17.6,17.61,78306.0,15.6494,15.6583,15.6228,15.6317,78306.0
2016-02-29 11:50:00,17.6,17.61,17.55,17.57,79139.0,15.6228,15.6317,15.5784,15.5961,79139.0
2016-02-29 12:00:00,17.58,17.59,17.54,17.54,37403.0,15.605,15.6139,15.5695,15.5695,37403.0
2016-02-29 12:10:00,17.55,17.55,17.49,17.52,67504.0,15.5784,15.5784,15.5251,15.5518,67504.0
2016-02-29 12:20:00,17.52,17.52,17.43,17.45,54230.0,15.5518,15.5518,15.4719,15.4896,54230.0
2016-02-29 12:30:00,17.46,17.49,17.42,17.44,63403.0,15.4985,15.5251,15.463,15.4808,63403.0
2016-02-29 12:40:00,17.44,17.45,17.41,17.41,68188.0,15.4808,15.4896,15.4541,15.4541,68188.0
2016-02-29 12:50:00,17.41,17.44,17.4,17.41,75080.0,15.4541,15.4808,15.4452,15.4541,75080.0
2016-02-29 13:00:00,17.41,17.42,17.38,17.4,77022.0,15.4541,15.463,15.4275,15.4452,77022.0
2016-02-29 13:10:00,17.39,17.42,17.37,17.41,199086.0,15.4364,15.463,15.4186,15.4541,199086.0
2016-02-29 13:20:00,17.4,17.42,17.39,17.39,66981.0,15.4452,15.463,15.4364,15.4364,66981.0
2016-02-29 13:30:00,17.39,17.4,17.38,17.4,26107.0,15.4364,15.4452,15.4275,15.4452,26107.0
2016-02-29 13:40:00,17.4,17.4,17.36,17.37,37351.0,15.4452,15.4452,15.4097,15.4186,37351.0
2016-02-29 13:50:00,17.37,17.38,17.36,17.38,36499.0,15.4186,15.4275,15.4097,15.4275,36499.0
2016-02-29 14:00:00,17.38,17.38,17.35,17.35,36588.0,15.4275,15.4275,15.4009,15.4009,36588.0
2016-02-29 14:10:00,17.35,17.36,17.33,17.35,56918.0,15.4009,15.4097,15.3831,15.4009,56918.0
2016-02-29 14:20:00,17.35,17.38,17.32,17.37,107288.0,15.4009,15.4275,15.3742,15.4186,107288.0
2016-02-29 14:30:00,17.37,17.39,17.35,17.35,117105.0,15.4186,15.4364,15.4009,15.4009,117105.0
2016-02-29 14:40:00,17.36,17.36,17.31,17.34,55676.0,15.4097,15.4097,15.3654,15.392,55676.0
2016-02-29 14:50:00,17.33,17.34,17.27,17.27,109236.0,15.3831,15.392,15.3299,15.3299,109236.0
2016-02-29 15:00:00,17.27,17.28,17.23,17.25,110751.0,15.3299,15.3387,15.2943,15.3121,110751.0
2016-02-29 15:10:00,17.24,17.25,17.21,17.25,179112.0,15.3032,15.3121,15.2766,15.3121,179112.0
2016-02-29 15:20:00,17.23,17.27,17.21,17.25,328012.0,15.2943,15.3299,15.2766,15.3121,328012.0
2016-02-29 15:30:00,17.25,17.29,17.23,17.29,256825.0,15.3121,15.3476,15.2943,15.3476,256825.0
2016-02-29 15:40:00,17.29,17.29,17.23,17.25,274849.0,15.3476,15.3476,15.2943,15.3121,274849.0
2016-02-29 15:50:00,17.25,17.26,17.18,17.19,452443.0,15.3121,15.321,15.25,15.2588,452443.0
2016-03-01 09:30:00,17.35,17.43,17.26,17.26,90695.0,15.4009,15.4719,15.321,15.321,90695.0
2016-03-01 09:40:00,17.25,17.3,17.2,17.3,42260.0,15.3121,15.3565,15.2677,15.3565,42260.0
2016-03-01 09:50:00,17.3,17.32,17.22,17.24,44318.0,15.3565,15.3742,15.2855,15.3032,44318.0
2016-03-01 10:00:00,17.24,17.35,17.23,17.28,76234.0,15.3032,15.4009,15.2943,15.3387,76234.0
2016-03-01 10:10:00,17.28,17.32,17.25,17.29,87170.0,15.3387,15.3742,15.3121,15.3476,87170.0
2016-03-01 10:20:00,17.29,17.42,17.29,17.39,70193.0,15.3476,15.463,15.3476,15.4364,70193.0
2016-03-01 10:30:00,17.39,17.48,17.36,17.46,75763.0,15.4364,15.5163,15.4097,15.4985,75763.0
2016-03-01 10:40:00,17.45,17.45,17.39,17.39,84501.0,15.4896,15.4896,15.4364,15.4364,84501.0
2016-03-01 10:50:00,17.4,17.4,17.36,17.37,47319.0,15.4452,15.4452,15.4097,15.4186,47319.0
2016-03-01 11:00:00,17.37,17.42,17.36,17.41,39945.0,15.4186,15.463,15.4097,15.4541,39945.0
2016-03-01 11:10:00,17.41,17.49,17.41,17.48,100622.0,15.4541,15.5251,15.4541,15.5163,100622.0
2016-03-01 11:20:00,17.48,17.51,17.48,17.5,53201.0,15.5163,15.5429,15.5163,15.534,53201.0
2016-03-01 11:30:00,17.5,17.5,17.46,17.5,49973.0,15.534,15.534,15.4985,15.534,49973.0
2016-03-01 11:40:00,17.5,17.51,17.46,17.49,32754.0,15.534,15.5429,15.4985,15.5251,32754.0
2016-03-01 11:50:00,17.49,17.53,17.47,17.48,60999.0,15.5251,15.5606,15.5074,15.5163,60999.0
2016-03-01 12:00:00,17.48,17.5,17.47,17.49,56066.0,15.5163,15.534,15.5074,15.5251,56066.0
2016-03-01 12:10:00,17.5,17.5,17.46,17.48,71415.0,15.534,15.534,15.4985,15.5163,71415.0
2016-03-01 12:20:00,17.48,17.51,17.46,17.5,24050.0,15.5163,15.5429,15.4985,15.534,24050.0
2016-03-01 12:30:00,17.5,17.54,17.48,17.5,45216.0,15.534,15.5695,15.5163,15.534,45216.0
2016-03-01 12:40:00,17.49,17.55,17.48,17.51,49603.0,15.5251,15.5784,15.5163,15.5429,49603.0
2016-03-01 12:50:00,17.52,17.55,17.5,17.5,40891.0,15.5518,15.5784,15.534,15.534,40891.0
2016-03-01 13:00:00,17.5,17.51,17.48,17.48,54975.0,15.534,15.5429,15.5163,15.5163,54975.0
2016-03-01 13:10:00,17.48,17.53,17.46,17.53,75618.0,15.5163,15.5606,15.4985,15.5606,75618.0
2016-03-01 13:20:00,17.53,17.57,17.5,17.53,47278.0,15.5606,15.5961,15.534,15.5606,47278.0
2016-03-01 13:30:00,17.53,17.58,17.51,17.58,96362.0,15.5606,15.605,15.5429,15.605,96362.0
2016-03-01 13:40:00,17.57,17.64,17.57,17.61,120544.0,15.5961,15.6583,15.5961,15.6317,120544.0
2016-03-01 13:50:00,17.61,17.61,17.49,17.49,648230.0,15.6317,15.6317,15.5251,15.5251,648230.0
2016-03-01 14:00:00,17.5,17.51,17.47,17.49,208051.0,15.534,15.5429,15.5074,15.5251,208051.0
2016-03-01 14:10:00,17.5,17.54,17.49,17.53,331798.0,15.534,15.5695,15.5251,15.5606,331798.0
2016-03-01 14:20:00,17.53,17.56,17.5,17.54,104751.0,15.5606,15.5873,15.534,15.5695,104751.0
2016-03-01 14:30:00,17.54,17.57,17.54,17.56,131342.0,15.5695,15.5961,15.5695,15.5873,131342.0
2016-03-01 14:40:00,17.56,17.63,17.56,17.6,187350.0,15.5873,15.6494,15.5873,15.6228,187350.0
2016-03-01 14:50:00,17.59,17.62,17.59,17.62,141475.0,15.6139,15.6405,15.6139,15.6405,141475.0
2016-03-01 15:00:00,17.62,17.65,17.61,17.64,143375.0,15.6405,15.6672,15.6317,15.6583,143375.0
2016-03-01 15:10:00,17.64,17.68,17.62,17.68,199802.0,15.6583,15.6938,15.6405,15.6938,199802.0
2016-03-01 15:20:00,17.68,17.68,17.64,17.64,334522.0,15.6938,15.6938,15.6583,15.6583,334522.0
2016-03-01 15:30:00,17.64,17.66,17.6,17.63,383870.0,15.6583,15.676,15.6228,15.6494,383870.0
2016-03-01 15:40:00,17.62,17.63,17.59,17.61,631905.0,15.6405,15.6494,15.6139,15.6317,631905.0
2016-03-01 15:50:00,17.62,17.66,17.54,17.58,2672897.0,15.6405,15.676,15.5695,15.605,2672897.0
2016-03-02 09:30:00,17.49,17.7,17.36,17.7,240503.0,15.5251,15.7115,15.4097,15.7115,240503.0
2016-03-02 09:40:00,17.7,17.73,17.65,17.69,746408.0,15.7115,15.7382,15.6672,15.7027,746408.0
2016-03-02 09:50:00,17.7,17.71,17.61,17.63,260668.0,15.7115,15.7204,15.6317,15.6494,260668.0
2016-03-02 10:00:00,17.63,17.66,17.61,17.65,221132.0,15.6494,15.676,15.6317,15.6672,221132.0
2016-03-02 10:10:00,17.65,17.67,17.6,17.62,356954.0,15.6672,15.6849,15.6228,15.6405,356954.0
2016-03-02 10:20:00,17.62,17.64,17.61,17.62,141488.0,15.6405,15.6583,15.6317,15.6405,141488.0
2016-03-02 10:30:00,17.61,17.63,17.54,17.59,210812.0,15.6317,15.6494,15.5695,15.6139,210812.0
2016-03-02 10:40:00,17.58,17.61,17.56,17.6,191802.0,15.605,15.6317,15.5873,15.6228,191802.0
2016-03-02 10:50:00,17.6,17.63,17.58,17.61,242912.0,15.6228,15.6494,15.605,15.6317,242912.0
2016-03-02 11:00:00,17.61,17.67,17.6,17.67,420706.0,15.6317,15.6849,15.6228,15.6849,420706.0
2016-03-02 11:10:00,17.67,17.68,17.62,17.63,250098.0,15.6849,15.6938,15.6405,15.6494,250098.0
2016-03-02 11:20:00,17.62,17.64,17.6,17.62,104853.0,15.6405,15.6583,15.6228,15.6405,104853.0
2016-03-02 11:30:00,17.62,17.62,17.59,17.59,164234.0,15.6405,15.6405,15.6139,15.6139,164234.0
2016-03-02 11:40:00,17.6,17.64,17.56,17.59,210127.0,15.6228,15.6583,15.5873,15.6139,210127.0
2016-03-02 11:50:00,17.58,17.65,17.57,17.59,173865.0,15.605,15.6672,15.5961,15.6139,173865.0
2016-03-02 12:00:00,17.59,17.62,17.59,17.61,114221.0,15.6139,15.6405,15.6139,15.6317,114221.0
2016-03-02 12:10:00,17.62,17.62,17.57,17.59,149401.0,15.6405,15.6405,15.5961,15.6139,149401.0
2016-03-02 12:20:00,17.58,17.63,17.58,17.61,91818.0,15.605,15.6494,15.605,15.6317,91818.0
2016-03-02 12:30:00,17.61,17.62,17.58,17.61,148079.0,15.6317,15.6405,15.605,15.6317,148079.0
2016-03-02 12:40:00,17.62,17.64,17.61,17.64,102275.0,15.6405,15.6583,15.6317,15.6583,102275.0
2016-03-02 12:50:00,17.64,17.66,17.63,17.64,102053.0,15.6583,15.676,15.6494,15.6583,102053.0
2016-03-02 13:00:00,17.64,17.65,17.62,17.63,86922.0,15.6583,15.6672,15.6405,15.6494,86922.0
2016-03-02 13:10:00,17.63,17.68,17.62,17.66,143337.0,15.6494,15.6938,15.6405,15.676,143337.0
2016-03-02 13:20:00,17.66,17.74,17.63,17.74,115380.0,15.676,15.7471,15.6494,15.7471,115380.0
2016-03-02 13:30:00,17.74,17.75,17.72,17.75,74866.0,15.7471,15.7559,15.7293,15.7559,74866.0
2016-03-02 13:40:00,17.75,17.76,17.73,17.76,70593.0,15.7559,15.7648,15.7382,15.7648,70593.0
2016-03-02 13:50:00,17.76,17.78,17.72,17.73,116822.0,15.7648,15.7826,15.7293,15.7382,116822.0
2016-03-02 14:00:00,17.72,17.74,17.69,17.73,69104.0,15.7293,15.7471,15.7027,15.7382,69104.0
2016-03-02 14:10:00,17.73,17.74,17.71,17.74,52612.0,15.7382,15.7471,15.7204,15.7471,52612.0
2016-03-02 14:20:00,17.74,17.8,17.74,17.79,42986.0,15.7471,15.8003,15.7471,15.7914,42986.0
2016-03-02 14:30:00,17.79,17.82,17.79,17.81,63823.0,15.7914,15.8181,15.7914,15.8092,63823.0
2016-03-02 14:40:00,17.81,17.85,17.81,17.82,127806.0,15.8092,15.8447,15.8092,15.8181,127806.0
2016-03-02 14:50:00,17.82,17.83,17.79,17.8,122798.0,15.8181,15.8269,15.7914,15.8003,122798.0
2016-03-02 15:00:00,17.8,17.81,17.74,17.75,135494.0,15.8003,15.8092,15.7471,15.7559,135494.0
2016-03-02 15:10:00,17.75,17.8,17.74,17.8,111460.0,15.7559,15.8003,15.7471,15.8003,111460.0
2016-03-02 15:20:00,17.8,17.81,17.75,17.78,120049.0,15.8003,15.8092,15.7559,15.7826,120049.0
2016-03-02 15:30:00,17.78,17.82,17.75,17.8,183973.0,15.7826,15.8181,15.7559,15.8003,183973.0
2016-03-02 15:40:00,17.8,17.89,17.8,17.89,1246057.0,15.8003,15.8802,15.8003,15.8802,1246057.0
2016-03-02 15:50:00,17.89,17.89,17.85,17.88,647875.0,15.8802,15.8802,15.8447,15.8713,647875.0
2016-03-03 09:30:00,17.89,17.96,17.8,17.9,109789.0,15.8802,15.9423,15.8003,15.8891,109789.0
2016-03-03 09:40:00,17.9,17.99,17.89,17.99,357279.0,15.8891,15.969,15.8802,15.969,357279.0
2016-03-03 09:50:00,18.0,18.16,18.0,18.16,118662.0,15.9778,16.1199,15.9778,16.1199,118662.0
2016-03-03 10:00:00,18.16,18.24,18.15,18.21,194645.0,16.1199,16.1909,16.111,16.1643,194645.0
2016-03-03 10:10:00,18.21,18.22,18.07,18.12,189489.0,16.1643,16.1731,16.04,16.0844,189489.0
2016-03-03 10:20:00,18.12,18.21,18.11,18.15,89796.0,16.0844,16.1643,16.0755,16.111,89796.0
2016-03-03 10:30:00,18.15,18.22,18.12,18.22,160971.0,16.111,16.1731,16.0844,16.1731,160971.0
2016-03-03 10:40:00,18.22,18.31,18.22,18.26,150313.0,16.1731,16.253,16.1731,16.2086,150313.0
2016-03-03 10:50:00,18.26,18.27,18.21,18.23,135213.0,16.2086,16.2175,16.1643,16.182,135213.0
2016-03-03 11:00:00,18.23,18.26,18.18,18.22,100011.0,16.182,16.2086,16.1376,16.1731,100011.0
2016-03-03 11:10:00,18.22,18.24,18.13,18.14,79756.0,16.1731,16.1909,16.0932,16.1021,79756.0
2016-03-03 11:20:00,18.14,18.14,17.96,17.97,82263.0,16.1021,16.1021,15.9423,15.9512,82263.0
2016-03-03 11:30:00,17.98,18.05,17.97,18.01,200527.0,15.9601,16.0222,15.9512,15.9867,200527.0
2016-03-03 11:40:00,18.0,18.09,17.99,18.09,68168.0,15.9778,16.0577,15.969,16.0577,68168.0
2016-03-03 11:50:00,18.08,18.12,18.08,18.08,55882.0,16.0489,16.0844,16.0489,16.0489,55882.0
2016-03-03 12:00:00,18.08,18.09,18.01,18.01,102926.0,16.0489,16.0577,15.9867,15.9867,102926.0
2016-03-03 12:10:00,18.01,18.03,17.98,17.98,61834.0,15.9867,16.0045,15.9601,15.9601,61834.0
2016-03-03 12:20:00,17.98,18.05,17.97,18.04,75268.0,15.9601,16.0222,15.9512,16.0133,75268.0
2016-03-03 12:30:00,18.05,18.07,18.03,18.04,49353.0,16.0222,16.04,16.0045,16.0133,49353.0
2016-03-03 12:40:00,18.04,18.07,18.02,18.03,39805.0,16.0133,16.04,15.9956,16.0045,39805.0
2016-03-03 12:50:00,18.02,18.11,18.02,18.1,35927.0,15.9956,16.0755,15.9956,16.0666,35927.0
2016-03-03 13:00:00,18.09,18.1,18.05,18.08,37815.0,16.0577,16.0666,16.0222,16.0489,37815.0
2016-03-03 13:10:00,18.08,18.1,18.06,18.1,59714.0,16.0489,16.0666,16.0311,16.0666,59714.0
2016-03-03 13:20:00,18.1,18.12,18.06,18.1,43672.0,16.0666,16.0844,16.0311,16.0666,43672.0
2016-03-03 13:30:00,18.1,18.15,18.09,18.15,45680.0,16.0666,16.111,16.0577,16.111,45680.0
2016-03-03 13:40:00,18.14,18.18,18.13,18.15,39068.0,16.1021,16.1376,16.0932,16.111,39068.0
2016-03-03 13:50:00,18.16,18.16,18.11,18.13,42473.0,16.1199,16.1199,16.0755,16.0932,42473.0
2016-03-03 14:00:00,18.14,18.17,18.08,18.08,88114.0,16.1021,16.1287,16.0489,16.0489,88114.0
2016-03-03 14:10:00,18.08,18.12,18.08,18.11,32561.0,16.0489,16.0844,16.0489,16.0755,32561.0
2016-03-03 14:20:00,18.11,18.14,18.1,18.1,73333.0,16.0755,16.1021,16.0666,16.0666,73333.0
2016-03-03 14:30:00,18.1,18.12,18.08,18.11,51302.0,16.0666,16.0844,16.0489,16.0755,51302.0
2016-03-03 14:40:00,18.11,18.14,18.1,18.12,51585.0,16.0755,16.1021,16.0666,16.0844,51585.0
2016-03-03 14:50:00,18.12,18.13,18.08,18.12,51620.0,16.0844,16.0932,16.0489,16.0844,51620.0
2016-03-03 15:00:00,18.13,18.14,18.11,18.13,77604.0,16.0932,16.1021,16.0755,16.0932,77604.0
2016-03-03 15:10:00,18.13,18.13,18.08,18.1,94942.0,16.0932,16.0932,16.0489,16.0666,94942.0
2016-03-03 15:20:00,18.1,18.13,18.08,18.13,72634.0,16.0666,16.0932,16.0489,16.0932,72634.0
2016-03-03 15:30:00,18.13,18.14,18.11,18.11,123594.0,16.0932,16.1021,16.0755,16.0755,123594.0
2016-03-03 15:40:00,18.12,18.21,18.11,18.21,229137.0,16.0844,16.1643,16.0755,16.1643,229137.0
2016-03-03 15:50:00,18.21,18.21,18.15,18.15,481842.0,16.1643,16.1643,16.111,16.111,481842.0
2016-03-04 09:30:00,18.15,18.22,18.12,18.18,93278.0,16.111,16.1731,16.0844,16.1376,93278.0
2016-03-04 09:40:00,18.17,18.17,17.99,18.02,133204.0,16.1287,16.1287,15.969,15.9956,133204.0
2016-03-04 09:50:00,18.03,18.11,18.0,18.01,71845.0,16.0045,16.0755,15.9778,15.9867,71845.0
2016-03-04 10:00:00,18.01,18.13,17.99,18.08,153713.0,15.9867,16.0932,15.969,16.0489,153713.0
2016-03-04 10:10:00,18.08,18.17,18.07,18.16,171114.0,16.0489,16.1287,16.04,16.1199,171114.0
2016-03-04 10:20:00,18.16,18.23,18.12,18.22,86150.0,16.1199,16.182,16.0844,16.1731,86150.0
2016-03-04 10:30:00,18.22,18.28,18.21,18.27,76608.0,16.1731,16.2264,16.1643,16.2175,76608.0
2016-03-04 10:40:00,18.27,18.28,18.19,18.22,109967.0,16.2175,16.2264,16.1465,16.1731,109967.0
2016-03-04 10:50:00,18.21,18.27,18.17,18.24,55119.0,16.1643,16.2175,16.1287,16.1909,55119.0
2016-03-04 11:00:00,18.24,18.28,18.23,18.28,49530.0,16.1909,16.2264,16.182,16.2264,49530.0
2016-03-04 11:10:00,18.27,18.27,18.21,18.23,125984.0,16.2175,16.2175,16.1643,16.182,125984.0
2016-03-04 11:20:00,18.24,18.25,18.13,18.13,73882.0,16.1909,16.1998,16.0932,16.0932,73882.0
2016-03-04 11:30:00,18.13,18.2,18.12,18.16,64606.0,16.0932,16.1554,16.0844,16.1199,64606.0
2016-03-04 11:40:00,18.17,18.18,18.12,18.14,30229.0,16.1287,16.1376,16.0844,16.1021,30229.0
2016-03-04 11:50:00,18.14,18.19,18.12,18.18,31639.0,16.1021,16.1465,16.0844,16.1376,31639.0
2016-03-04 12:00:00,18.19,18.21,18.12,18.13,53031.0,16.1465,16.1643,16.0844,16.0932,53031.0
2016-03-04 12:10:00,18.12,18.15,18.09,18.11,58141.0,16.0844,16.111,16.0577,16.0755,58141.0
2016-03-04 12:20:00,18.1,18.12,18.07,18.09,45553.0,16.0666,16.0844,16.04,16.0577,45553.0
2016-03-04 12:30:00,18.08,18.13,18.08,18.1,50165.0,16.0489,16.0932,16.0489,16.0666,50165.0
2016-03-04 12:40:00,18.1,18.12,18.08,18.09,19206.0,16.0666,16.0844,16.0489,16.0577,19206.0
2016-03-04 12:50:00,18.09,18.13,18.08,18.13,22600.0,16.0577,16.0932,16.0489,16.0932,22600.0
2016-03-04 13:00:00,18.13,18.14,18.04,18.04,61774.0,16.0932,16.1021,16.0133,16.0133,61774.0
2016-03-04 13:10:00,18.04,18.05,17.99,18.02,109282.0,16.0133,16.0222,15.969,15.9956,109282.0
2016-03-04 13:20:00,18.02,18.1,18.01,18.1,33533.0,15.9956,16.0666,15.9867,16.0666,33533.0
2016-03-04 13:30:00,18.09,18.12,18.06,18.12,40414.0,16.0577,16.0844,16.0311,16.0844,40414.0
2016-03-04 13:40:00,18.12,18.13,18.08,18.09,128873.0,16.0844,16.0932,16.0489,16.0577,128873.0
2016-03-04 13:50:00,18.09,18.11,18.07,18.1,136567.0,16.0577,16.0755,16.04,16.0666,136567.0
2016-03-04 14:00:00,18.1,18.1,18.04,18.04,49730.0,16.0666,16.0666,16.0133,16.0133,49730.0
2016-03-04 14:10:00,18.04,18.05,17.99,17.99,70590.0,16.0133,16.0222,15.969,15.969,70590.0
2016-03-04 14:20:00,17.99,18.0,17.94,17.98,41990.0,15.969,15.9778,15.9246,15.9601,41990.0
2016-03-04 14:30:00,17.98,18.0,17.96,17.97,47880.0,15.9601,15.9778,15.9423,15.9512,47880.0
2016-03-04 14:40:00,17.96,17.97,17.83,17.83,168436.0,15.9423,15.9512,15.8269,15.8269,168436.0
2016-03-04 14:50:00,17.83,17.83,17.77,17.81,123061.0,15.8269,15.8269,15.7737,15.8092,123061.0
2016-03-04 15:00:00,17.82,17.88,17.79,17.86,266812.0,15.8181,15.8713,15.7914,15.8536,266812.0
2016-03-04 15:10:00,17.87,17.92,17.84,17.91,65126.0,15.8624,15.9068,15.8358,15.898,65126.0
2016-03-04 15:20:00,17.91,17.93,17.88,17.91,52054.0,15.898,15.9157,15.8713,15.898,52054.0
2016-03-04 15:30:00,17.91,17.96,17.89,17.91,104947.0,15.898,15.9423,15.8802,15.898,104947.0
2016-03-04 15:40:00,17.91,17.96,17.9,17.94,161161.0,15.898,15.9423,15.8891,15.9246,161161.0
2016-03-04 15:50:00,17.93,17.94,17.91,17.92,242274.0,15.9157,15.9246,15.898,15.9068,242274.0
2016-03-07 09:30:00,17.8,17.93,17.76,17.87,79797.0,15.8003,15.9157,15.7648,15.8624,79797.0
2016-03-07 09:40:00,17.88,18.04,17.88,17.96,150559.0,15.8713,16.0133,15.8713,15.9423,150559.0
2016-03-07 09:50:00,17.95,17.97,17.83,17.86,45637.0,15.9335,15.9512,15.8269,15.8536,45637.0
2016-03-07 10:00:00,17.85,17.92,17.81,17.87,52287.0,15.8447,15.9068,15.8092,15.8624,52287.0
2016-03-07 10:10:00,17.88,17.93,17.86,17.91,67000.0,15.8713,15.9157,15.8536,15.898,67000.0
2016-03-07 10:20:00,17.93,17.93,17.86,17.88,52533.0,15.9157,15.9157,15.8536,15.8713,52533.0
2016-03-07 10:30:00,17.88,17.98,17.87,17.96,58573.0,15.8713,15.9601,15.8624,15.9423,58573.0
2016-03-07 10:40:00,17.97,18.0,17.92,17.92,42520.0,15.9512,15.9778,15.9068,15.9068,42520.0
2016-03-07 10:50:00,17.91,17.96,17.9,17.92,76748.0,15.898,15.9423,15.8891,15.9068,76748.0
2016-03-07 11:00:00,17.92,17.93,17.83,17.83,86183.0,15.9068,15.9157,15.8269,15.8269,86183.0
2016-03-07 11:10:00,17.84,17.85,17.73,17.76,163299.0,15.8358,15.8447,15.7382,15.7648,163299.0
2016-03-07 11:20:00,17.75,17.81,17.75,17.77,92037.0,15.7559,15.8092,15.7559,15.7737,92037.0
2016-03-07 11:30:00,17.77,17.82,17.76,17.81,80685.0,15.7737,15.8181,15.7648,15.8092,80685.0
2016-03-07 11:40:00,17.82,17.85,17.8,17.83,71055.0,15.8181,15.8447,15.8003,15.8269,71055.0
2016-03-07 11:50:00,17.82,17.83,17.76,17.79,77464.0,15.8181,15.8269,15.7648,15.7914,77464.0
2016-03-07 12:00:00,17.79,17.81,17.78,17.79,89551.0,15.7914,15.8092,15.7826,15.7914,89551.0
2016-03-07 12:10:00,17.79,17.79,17.72,17.73,135407.0,15.7914,15.7914,15.7293,15.7382,135407.0
2016-03-07 12:20:00,17.73,17.77,17.72,17.75,79606.0,15.7382,15.7737,15.7293,15.7559,79606.0
2016-03-07 12:30:00,17.75,17.8,17.74,17.79,60224.0,15.7559,15.8003,15.7471,15.7914,60224.0
2016-03-07 12:40:00,17.78,17.81,17.74,17.76,85449.0,15.7826,15.8092,15.7471,15.7648,85449.0
2016-03-07 12:50:00,17.75,17.8,17.75,17.8,49169.0,15.7559,15.8003,15.7559,15.8003,49169.0
2016-03-07 13:00:00,17.79,17.82,17.78,17.82,62009.0,15.7914,15.8181,15.7826,15.8181,62009.0
2016-03-07 13:10:00,17.82,17.84,17.8,17.82,90843.0,15.8181,15.8358,15.8003,15.8181,90843.0
2016-03-07 13:20:00,17.82,17.86,17.8,17.86,100514.0,15.8181,15.8536,15.8003,15.8536,100514.0
2016-03-07 13:30:00,17.86,17.86,17.8,17.81,122710.0,15.8536,15.8536,15.8003,15.8092,122710.0
2016-03-07 13:40:00,17.82,17.82,17.78,17.82,126077.0,15.8181,15.8181,15.7826,15.8181,126077.0
2016-03-07 13:50:00,17.82,17.9,17.82,17.9,70740.0,15.8181,15.8891,15.8181,15.8891,70740.0
2016-03-07 14:00:00,17.89,17.9,17.86,17.88,48237.0,15.8802,15.8891,15.8536,15.8713,48237.0
2016-03-07 14:10:00,17.88,17.89,17.83,17.84,34652.0,15.8713,15.8802,15.8269,15.8358,34652.0
2016-03-07 14:20:00,17.83,17.83,17.77,17.8,74892.0,15.8269,15.8269,15.7737,15.8003,74892.0
2016-03-07 14:30:00,17.8,17.8,17.7,17.71,62172.0,15.8003,15.8003,15.7115,15.7204,62172.0
2016-03-07 14:40:00,17.72,17.77,17.71,17.75,114161.0,15.7293,15.7737,15.7204,15.7559,114161.0
2016-03-07 14:50:00,17.75,17.78,17.74,17.76,29559.0,15.7559,15.7826,15.7471,15.7648,29559.0
2016-03-07 15:00:00,17.76,17.79,17.74,17.79,62912.0,15.7648,15.7914,15.7471,15.7914,62912.0
2016-03-07 15:10:00,17.79,17.81,17.78,17.81,78077.0,15.7914,15.8092,15.7826,15.8092,78077.0
2016-03-07 15:20:00,17.82,17.84,17.8,17.84,80285.0,15.8181,15.8358,15.8003,15.8358,80285.0
2016-03-07 15:30:00,17.84,17.89,17.83,17.88,141036.0,15.8358,15.8802,15.8269,15.8713,141036.0
2016-03-07 15:40:00,17.88,17.89,17.87,17.88,292706.0,15.8713,15.8802,15.8624,15.8713,292706.0
2016-03-07 15:50:00,17.88,17.94,17.87,17.93,566567.0,15.8713,15.9246,15.8624,15.9157,566567.0
2016-03-08 09:30:00,17.76,17.97,17.76,17.82,89380.0,15.8445,16.0319,15.8445,15.898,89380.0
2016-03-08 09:40:00,17.79,17.99,17.72,17.97,339731.0,15.8713,16.0497,15.8088,16.0319,339731.0
2016-03-08 09:50:00,17.97,18.04,17.94,18.0,276201.0,16.0319,16.0943,16.0051,16.0586,276201.0
2016-03-08 10:00:00,18.0,18.04,17.89,18.01,211878.0,16.0586,16.0943,15.9605,16.0676,211878.0
2016-03-08 10:10:00,18.0,18.03,17.78,17.81,276379.0,16.0586,16.0854,15.8624,15.8891,276379.0
2016-03-08 10:20:00,17.8,17.85,17.7,17.72,153489.0,15.8802,15.9248,15.791,15.8088,153489.0
2016-03-08 10:30:00,17.71,17.77,17.66,17.73,134647.0,15.7999,15.8534,15.7553,15.8177,134647.0
2016-03-08 10:40:00,17.73,17.75,17.59,17.67,267454.0,15.8177,15.8356,15.6928,15.7642,267454.0
2016-03-08 10:50:00,17.66,17.77,17.61,17.64,131872.0,15.7553,15.8534,15.7107,15.7375,131872.0
2016-03-08 11:00:00,17.63,17.78,17.62,17.76,117703.0,15.7285,15.8624,15.7196,15.8445,117703.0
2016-03-08 11:10:00,17.76,17.78,17.69,17.72,108442.0,15.8445,15.8624,15.7821,15.8088,108442.0
2016-03-08 11:20:00,17.71,17.74,17.66,17.71,99985.0,15.7999,15.8267,15.7553,15.7999,99985.0
2016-03-08 11:30:00,17.7,17.78,17.69,17.71,73855.0,15.791,15.8624,15.7821,15.7999,73855.0
2016-03-08 11:40:00,17.72,17.77,17.68,17.74,99990.0,15.8088,15.8534,15.7731,15.8267,99990.0
2016-03-08 11:50:00,17.73,17.83,17.73,17.8,84631.0,15.8177,15.907,15.8177,15.8802,84631.0
2016-03-08 12:00:00,17.8,17.86,17.77,17.86,75713.0,15.8802,15.9337,15.8534,15.9337,75713.0
2016-03-08 12:10:00,17.85,17.94,17.85,17.93,101021.0,15.9248,16.0051,15.9248,15.9962,101021.0
2016-03-08 12:20:00,17.93,17.97,17.91,17.97,63437.0,15.9962,16.0319,15.9783,16.0319,63437.0
2016-03-08 12:30:00,17.96,18.0,17.94,17.96,118539.0,16.0229,16.0586,16.0051,16.0229,118539.0
2016-03-08 12:40:00,17.96,18.05,17.96,18.03,145532.0,16.0229,16.1032,16.0229,16.0854,145532.0
2016-03-08 12:50:00,18.02,18.06,18.01,18.05,84654.0,16.0765,16.1122,16.0676,16.1032,84654.0
2016-03-08 13:00:00,18.05,18.07,17.97,17.98,144348.0,16.1032,16.1211,16.0319,16.0408,144348.0
2016-03-08 13:10:00,17.99,18.02,17.98,17.98,260566.0,16.0497,16.0765,16.0408,16.0408,260566.0
2016-03-08 13:20:00,17.99,18.01,17.96,17.99,201397.0,16.0497,16.0676,16.0229,16.0497,201397.0
2016-03-08 13:30:00,18.0,18.01,17.97,18.01,213198.0,16.0586,16.0676,16.0319,16.0676,213198.0
2016-03-08 13:40:00,18.01,18.01,17.95,17.98,82232.0,16.0676,16.0676,16.014,16.0408,82232.0
2016-03-08 13:50:00,17.98,18.01,17.97,17.98,98945.0,16.0408,16.0676,16.0319,16.0408,98945.0
2016-03-08 14:00:00,17.99,18.01,17.96,18.0,119561.0,16.0497,16.0676,16.0229,16.0586,119561.0
2016-03-08 14:10:00,18.0,18.01,17.97,18.01,154987.0,16.0586,16.0676,16.0319,16.0676,154987.0
2016-03-08 14:20:00,18.0,18.01,17.94,18.0,184804.0,16.0586,16.0676,16.0051,16.0586,184804.0
2016-03-08 14:30:00,17.99,18.0,17.88,17.88,98958.0,16.0497,16.0586,15.9516,15.9516,98958.0
2016-03-08 14:40:00,17.89,17.92,17.87,17.88,119344.0,15.9605,15.9873,15.9426,15.9516,119344.0
2016-03-08 14:50:00,17.87,17.94,17.86,17.94,93788.0,15.9426,16.0051,15.9337,16.0051,93788.0
2016-03-08 15:00:00,17.94,17.94,17.86,17.87,101874.0,16.0051,16.0051,15.9337,15.9426,101874.0
2016-03-08 15:10:00,17.88,17.89,17.82,17.84,107245.0,15.9516,15.9605,15.898,15.9159,107245.0
2016-03-08 15:20:00,17.84,17.9,17.8,17.8,136865.0,15.9159,15.9694,15.8802,15.8802,136865.0
2016-03-08 15:30:00,17.81,17.84,17.8,17.8,170229.0,15.8891,15.9159,15.8802,15.8802,170229.0
2016-03-08 15:40:00,17.8,17.85,17.79,17.83,266835.0,15.8802,15.9248,15.8713,15.907,266835.0
2016-03-08 15:50:00,17.83,17.83,17.79,17.81,462715.0,15.907,15.907,15.8713,15.8891,462715.0
2016-03-09 09:30:00,17.93,18.01,17.7,17.8,397373.0,15.9962,16.0676,15.791,15.8802,397373.0
2016-03-09 09:40:00,17.8,17.88,17.7,17.75,193044.0,15.8802,15.9516,15.791,15.8356,193044.0
2016-03-09 09:50:00,17.75,17.84,17.67,17.84,139736.0,15.8356,15.9159,15.7642,15.9159,139736.0
2016-03-09 10:00:00,17.83,17.86,17.73,17.73,142263.0,15.907,15.9337,15.8177,15.8177,142263.0
2016-03-09 10:10:00,17.73,17.81,17.7,17.7,98924.0,15.8177,15.8891,15.791,15.791,98924.0
2016-03-09 10:20:00,17.71,17.77,17.66,17.69,87587.0,15.7999,15.8534,15.7553,15.7821,87587.0
2016-03-09 10:30:00,17.69,17.81,17.69,17.77,106320.0,15.7821,15.8891,15.7821,15.8534,106320.0
2016-03-09 10:40:00,17.78,17.79,17.69,17.69,57212.0,15.8624,15.8713,15.7821,15.7821,57212.0
2016-03-09 10:50:00,17.7,17.71,17.63,17.7,190706.0,15.791,15.7999,15.7285,15.791,190706.0
2016-03-09 11:00:00,17.69,17.74,17.64,17.68,70199.0,15.7821,15.8267,15.7375,15.7731,70199.0
2016-03-09 11:10:00,17.68,17.76,17.67,17.73,69678.0,15.7731,15.8445,15.7642,15.8177,69678.0
2016-03-09 11:20:00,17.73,17.8,17.71,17.75,72217.0,15.8177,15.8802,15.7999,15.8356,72217.0
2016-03-09 11:30:00,17.75,17.81,17.74,17.8,173889.0,15.8356,15.8891,15.8267,15.8802,173889.0
2016-03-09 11:40:00,17.8,17.81,17.77,17.8,103254.0,15.8802,15.8891,15.8534,15.8802,103254.0
2016-03-09 11:50:00,17.8,17.85,17.79,17.85,257828.0,15.8802,15.9248,15.8713,15.9248,257828.0
2016-03-09 12:00:00,17.85,17.91,17.83,17.89,98669.0,15.9248,15.9783,15.907,15.9605,98669.0
2016-03-09 12:10:00,17.89,17.94,17.88,17.94,68951.0,15.9605,16.0051,15.9516,16.0051,68951.0
2016-03-09 12:20:00,17.92,17.97,17.92,17.96,118774.0,15.9873,16.0319,15.9873,16.0229,118774.0
2016-03-09 12:30:00,17.97,18.05,17.97,18.03,116293.0,16.0319,16.1032,16.0319,16.0854,116293.0
2016-03-09 12:40:00,18.02,18.02,17.91,17.92,67858.0,16.0765,16.0765,15.9783,15.9873,67858.0
2016-03-09 12:50:00,17.92,18.0,17.92,17.97,63714.0,15.9873,16.0586,15.9873,16.0319,63714.0
2016-03-09 13:00:00,17.98,17.99,17.92,17.93,59675.0,16.0408,16.0497,15.9873,15.9962,59675.0
2016-03-09 13:10:00,17.93,17.98,17.92,17.96,52964.0,15.9962,16.0408,15.9873,16.0229,52964.0
2016-03-09 13:20:00,17.96,18.02,17.95,18.02,50328.0,16.0229,16.0765,16.014,16.0765,50328.0
2016-03-09 13:30:00,18.02,18.05,18.0,18.0,60106.0,16.0765,16.1032,16.0586,16.0586,60106.0
2016-03-09 13:40:00,18.01,18.07,18.0,18.06,45592.0,16.0676,16.1211,16.0586,16.1122,45592.0
2016-03-09 13:50:00,18.06,18.11,18.06,18.11,76842.0,16.1122,16.1568,16.1122,16.1568,76842.0
2016-03-09 14:00:00,18.1,18.1,18.08,18.1,57529.0,16.1478,16.1478,16.13,16.1478,57529.0
2016-03-09 14:10:00,18.1,18.12,18.07,18.08,69339.0,16.1478,16.1657,16.1211,16.13,69339.0
2016-03-09 14:20:00,18.07,18.09,18.03,18.09,76088.0,16.1211,16.1389,16.0854,16.1389,76088.0
2016-03-09 14:30:00,18.09,18.09,18.02,18.05,69801.0,16.1389,16.1389,16.0765,16.1032,69801.0
2016-03-09 14:40:00,18.05,18.1,18.03,18.09,67014.0,16.1032,16.1478,16.0854,16.1389,67014.0
2016-03-09 14:50:00,18.09,18.11,18.07,18.09,70868.0,16.1389,16.1568,16.1211,16.1389,70868.0
2016-03-09 15:00:00,18.08,18.1,18.02,18.03,93696.0,16.13,16.1478,16.0765,16.0854,93696.0
2016-03-09 15:10:00,18.03,18.05,18.01,18.03,87851.0,16.0854,16.1032,16.0676,16.0854,87851.0
2016-03-09 15:20:00,18.03,18.03,17.98,18.01,97338.0,16.0854,16.0854,16.0408,16.0676,97338.0
2016-03-09 15:30:00,18.0,18.05,18.0,18.01,132300.0,16.0586,16.1032,16.0586,16.0676,132300.0
2016-03-09 15:40:00,18.01,18.04,18.0,18.01,180907.0,16.0676,16.0943,16.0586,16.0676,180907.0
2016-03-09 15:50:00,18.01,18.04,17.98,18.03,421020.0,16.0676,16.0943,16.0408,16.0854,421020.0
2016-03-10 09:30:00,18.09,18.37,18.08,18.24,227693.0,16.1389,16.3887,16.13,16.2727,227693.0
2016-03-10 09:40:00,18.24,18.27,18.09,18.19,157301.0,16.2727,16.2995,16.1389,16.2281,157301.0
2016-03-10 09:50:00,18.2,18.35,18.17,18.32,112091.0,16.2371,16.3709,16.2103,16.3441,112091.0
2016-03-10 10:00:00,18.33,18.34,18.21,18.21,105778.0,16.353,16.362,16.246,16.246,105778.0
2016-03-10 10:10:00,18.2,18.21,18.12,18.13,85210.0,16.2371,16.246,16.1657,16.1746,85210.0
2016-03-10 10:20:00,18.13,18.16,18.06,18.1,84572.0,16.1746,16.2014,16.1122,16.1478,84572.0
2016-03-10 10:30:00,18.1,18.1,17.94,18.0,186435.0,16.1478,16.1478,16.0051,16.0586,186435.0
2016-03-10 10:40:00,18.0,18.08,17.98,18.03,78956.0,16.0586,16.13,16.0408,16.0854,78956.0
2016-03-10 10:50:00,18.02,18.08,17.93,17.95,114251.0,16.0765,16.13,15.9962,16.014,114251.0
2016-03-10 11:00:00,17.96,17.99,17.91,17.98,60936.0,16.0229,16.0497,15.9783,16.0408,60936.0
2016-03-10 11:10:00,17.98,17.99,17.88,17.9,181674.0,16.0408,16.0497,15.9516,15.9694,181674.0
2016-03-10 11:20:00,17.9,17.91,17.8,17.87,87138.0,15.9694,15.9783,15.8802,15.9426,87138.0
2016-03-10 11:30:00,17.88,17.91,17.83,17.89,76028.0,15.9516,15.9783,15.907,15.9605,76028.0
2016-03-10 11:40:00,17.89,17.98,17.89,17.97,60746.0,15.9605,16.0408,15.9605,16.0319,60746.0
2016-03-10 11:50:00,17.97,17.97,17.88,17.92,67914.0,16.0319,16.0319,15.9516,15.9873,67914.0
2016-03-10 12:00:00,17.92,17.98,17.91,17.93,53730.0,15.9873,16.0408,15.9783,15.9962,53730.0
2016-03-10 12:10:00,17.92,17.98,17.89,17.98,57760.0,15.9873,16.0408,15.9605,16.0408,57760.0
2016-03-10 12:20:00,17.98,17.99,17.89,17.91,54943.0,16.0408,16.0497,15.9605,15.9783,54943.0
2016-03-10 12:30:00,17.91,17.92,17.81,17.82,59529.0,15.9783,15.9873,15.8891,15.898,59529.0
2016-03-10 12:40:00,17.82,17.83,17.75,17.79,75082.0,15.898,15.907,15.8356,15.8713,75082.0
2016-03-10 12:50:00,17.79,17.82,17.77,17.81,61984.0,15.8713,15.898,15.8534,15.8891,61984.0
2016-03-10 13:00:00,17.81,17.83,17.77,17.77,35421.0,15.8891,15.907,15.8534,15.8534,35421.0
2016-03-10 13:10:00,17.76,17.79,17.72,17.79,56319.0,15.8445,15.8713,15.8088,15.8713,56319.0
2016-03-10 13:20:00,17.79,17.8,17.72,17.74,155300.0,15.8713,15.8802,15.8088,15.8267,155300.0
2016-03-10 13:30:00,17.74,17.82,17.74,17.82,61596.0,15.8267,15.898,15.8267,15.898,61596.0
2016-03-10 13:40:00,17.82,17.82,17.76,17.77,35975.0,15.898,15.898,15.8445,15.8534,35975.0
2016-03-10 13:50:00,17.78,17.8,17.74,17.76,51017.0,15.8624,15.8802,15.8267,15.8445,51017.0
2016-03-10 14:00:00,17.76,17.77,17.67,17.68,62335.0,15.8445,15.8534,15.7642,15.7731,62335.0
2016-03-10 14:10:00,17.67,17.74,17.64,17.73,74669.0,15.7642,15.8267,15.7375,15.8177,74669.0
2016-03-10 14:20:00,17.74,17.82,17.72,17.8,62554.0,15.8267,15.898,15.8088,15.8802,62554.0
2016-03-10 14:30:00,17.81,17.85,17.78,17.81,58494.0,15.8891,15.9248,15.8624,15.8891,58494.0
2016-03-10 14:40:00,17.81,17.91,17.81,17.89,88801.0,15.8891,15.9783,15.8891,15.9605,88801.0
2016-03-10 14:50:00,17.89,17.92,17.88,17.89,63386.0,15.9605,15.9873,15.9516,15.9605,63386.0
2016-03-10 15:00:00,17.89,17.9,17.85,17.87,60400.0,15.9605,15.9694,15.9248,15.9426,60400.0
2016-03-10 15:10:00,17.86,17.93,17.83,17.92,108444.0,15.9337,15.9962,15.907,15.9873,108444.0
2016-03-10 15:20:00,17.91,17.98,17.87,17.97,113238.0,15.9783,16.0408,15.9426,16.0319,113238.0
2016-03-10 15:30:00,17.96,17.98,17.92,17.95,201336.0,16.0229,16.0408,15.9873,16.014,201336.0
2016-03-10 15:40:00,17.94,17.97,17.92,17.93,194818.0,16.0051,16.0319,15.9873,15.9962,194818.0
2016-03-10 15:50:00,17.93,17.96,17.91,17.95,339149.0,15.9962,16.0229,15.9783,16.014,339149.0
2016-03-11 09:30:00,18.12,18.14,18.03,18.04,80711.0,16.1657,16.1835,16.0854,16.0943,80711.0
2016-03-11 09:40:00,18.05,18.22,17.98,18.21,285969.0,16.1032,16.2549,16.0408,16.246,285969.0
2016-03-11 09:50:00,18.22,18.26,18.18,18.19,161920.0,16.2549,16.2906,16.2192,16.2281,161920.0
2016-03-11 10:00:00,18.19,18.27,18.15,18.22,97178.0,16.2281,16.2995,16.1925,16.2549,97178.0
2016-03-11 10:10:00,18.23,18.38,18.22,18.36,90455.0,16.2638,16.3976,16.2549,16.3798,90455.0
2016-03-11 10:20:00,18.37,18.39,18.22,18.22,123634.0,16.3887,16.4066,16.2549,16.2549,123634.0
2016-03-11 10:30:00,18.22,18.39,18.22,18.35,86863.0,16.2549,16.4066,16.2549,16.3709,86863.0
2016-03-11 10:40:00,18.34,18.37,18.29,18.32,71375.0,16.362,16.3887,16.3174,16.3441,71375.0
2016-03-11 10:50:00,18.32,18.33,18.25,18.31,74525.0,16.3441,16.353,16.2817,16.3352,74525.0
2016-03-11 11:00:00,18.3,18.38,18.3,18.37,108199.0,16.3263,16.3976,16.3263,16.3887,108199.0
2016-03-11 11:10:00,18.37,18.39,18.35,18.36,86222.0,16.3887,16.4066,16.3709,16.3798,86222.0
2016-03-11 11:20:00,18.36,18.36,18.32,18.32,64163.0,16.3798,16.3798,16.3441,16.3441,64163.0
2016-03-11 11:30:00,18.32,18.38,18.31,18.38,66607.0,16.3441,16.3976,16.3352,16.3976,66607.0
2016-03-11 11:40:00,18.38,18.38,18.31,18.32,45331.0,16.3976,16.3976,16.3352,16.3441,45331.0
2016-03-11 11:50:00,18.32,18.37,18.3,18.31,80401.0,16.3441,16.3887,16.3263,16.3352,80401.0
2016-03-11 12:00:00,18.3,18.3,18.22,18.28,85587.0,16.3263,16.3263,16.2549,16.3084,85587.0
2016-03-11 12:10:00,18.28,18.29,18.24,18.29,39062.0,16.3084,16.3174,16.2727,16.3174,39062.0
2016-03-11 12:20:00,18.29,18.35,18.28,18.34,102380.0,16.3174,16.3709,16.3084,16.362,102380.0
2016-03-11 12:30:00,18.33,18.42,18.32,18.39,184691.0,16.353,16.4333,16.3441,16.4066,184691.0
2016-03-11 12:40:00,18.39,18.41,18.35,18.36,44949.0,16.4066,16.4244,16.3709,16.3798,44949.0
2016-03-11 12:50:00,18.36,18.37,18.34,18.34,34574.0,16.3798,16.3887,16.362,16.362,34574.0
2016-03-11 13:00:00,18.34,18.34,18.29,18.29,45976.0,16.362,16.362,16.3174,16.3174,45976.0
2016-03-11 13:10:00,18.3,18.33,18.29,18.3,103070.0,16.3263,16.353,16.3174,16.3263,103070.0
2016-03-11 13:20:00,18.3,18.38,18.28,18.35,193268.0,16.3263,16.3976,16.3084,16.3709,193268.0
2016-03-11 13:30:00,18.35,18.37,18.32,18.34,28718.0,16.3709,16.3887,16.3441,16.362,28718.0
2016-03-11 13:40:00,18.33,18.35,18.31,18.32,58430.0,16.353,16.3709,16.3352,16.3441,58430.0
2016-03-11 13:50:00,18.32,18.38,18.31,18.38,82936.0,16.3441,16.3976,16.3352,16.3976,82936.0
2016-03-11 14:00:00,18.38,18.39,18.35,18.36,32142.0,16.3976,16.4066,16.3709,16.3798,32142.0
2016-03-11 14:10:00,18.37,18.39,18.34,18.35,48056.0,16.3887,16.4066,16.362,16.3709,48056.0
2016-03-11 14:20:00,18.35,18.36,18.32,18.32,38590.0,16.3709,16.3798,16.3441,16.3441,38590.0
2016-03-11 14:30:00,18.33,18.34,18.31,18.33,49767.0,16.353,16.362,16.3352,16.353,49767.0
2016-03-11 14:40:00,18.32,18.33,18.29,18.32,67339.0,16.3441,16.353,16.3174,16.3441,67339.0
2016-03-11 14:50:00,18.32,18.32,18.28,18.31,46175.0,16.3441,16.3441,16.3084,16.3352,46175.0
2016-03-11 15:00:00,18.31,18.36,18.29,18.35,49740.0,16.3352,16.3798,16.3174,16.3709,49740.0
2016-03-11 15:10:00,18.35,18.37,18.34,18.36,45651.0,16.3709,16.3887,16.362,16.3798,45651.0
2016-03-11 15:20:00,18.37,18.4,18.36,18.37,64272.0,16.3887,16.4155,16.3798,16.3887,64272.0
2016-03-11 15:30:00,18.36,18.39,18.35,18.37,121762.0,16.3798,16.4066,16.3709,16.3887,121762.0
2016-03-11 15:40:00,18.38,18.44,18.37,18.41,206157.0,16.3976,16.4512,16.3887,16.4244,206157.0
2016-03-11 15:50:00,18.42,18.43,18.38,18.39,307419.0,16.4333,16.4423,16.3976,16.4066,307419.0
2016-03-14 09:30:00,18.37,18.51,18.31,18.45,127112.0,16.3887,16.5136,16.3352,16.4601,127112.0
2016-03-14 09:40:00,18.45,18.47,18.26,18.27,147256.0,16.4601,16.4779,16.2906,16.2995,147256.0
2016-03-14 09:50:00,18.27,18.3,18.21,18.21,123422.0,16.2995,16.3263,16.246,16.246,123422.0
2016-03-14 10:00:00,18.21,18.3,18.17,18.27,119481.0,16.246,16.3263,16.2103,16.2995,119481.0
2016-03-14 10:10:00,18.27,18.35,18.26,18.35,123904.0,16.2995,16.3709,16.2906,16.3709,123904.0
2016-03-14 10:20:00,18.36,18.36,18.31,18.32,50268.0,16.3798,16.3798,16.3352,16.3441,50268.0
2016-03-14 10:30:00,18.31,18.41,18.3,18.36,113475.0,16.3352,16.4244,16.3263,16.3798,113475.0
2016-03-14 10:40:00,18.36,18.44,18.36,18.4,78819.0,16.3798,16.4512,16.3798,16.4155,78819.0
2016-03-14 10:50:00,18.4,18.43,18.36,18.37,66588.0,16.4155,16.4423,16.3798,16.3887,66588.0
2016-03-14 11:00:00,18.37,18.4,18.33,18.34,48695.0,16.3887,16.4155,16.353,16.362,48695.0
2016-03-14 11:10:00,18.34,18.38,18.31,18.38,42954.0,16.362,16.3976,16.3352,16.3976,42954.0
2016-03-14 11:20:00,18.37,18.38,18.28,18.29,68832.0,16.3887,16.3976,16.3084,16.3174,68832.0
2016-03-14 11:30:00,18.29,18.31,18.26,18.28,45786.0,16.3174,16.3352,16.2906,16.3084,45786.0
2016-03-14 11:40:00,18.29,18.32,18.27,18.32,40011.0,16.3174,16.3441,16.2995,16.3441,40011.0
2016-03-14 11:50:00,18.3,18.34,18.25,18.25,38504.0,16.3263,16.362,16.2817,16.2817,38504.0
2016-03-14 12:00:00,18.26,18.28,18.22,18.27,36000.0,16.2906,16.3084,16.2549,16.2995,36000.0
2016-03-14 12:10:00,18.27,18.29,18.23,18.28,60707.0,16.2995,16.3174,16.2638,16.3084,60707.0
2016-03-14 12:20:00,18.27,18.28,18.21,18.21,33911.0,16.2995,16.3084,16.246,16.246,33911.0
2016-03-14 12:30:00,18.22,18.25,18.21,18.23,38876.0,16.2549,16.2817,16.246,16.2638,38876.0
2016-03-14 12:40:00,18.23,18.27,18.23,18.25,31159.0,16.2638,16.2995,16.2638,16.2817,31159.0
2016-03-14 12:50:00,18.26,18.28,18.24,18.26,37161.0,16.2906,16.3084,16.2727,16.2906,37161.0
2016-03-14 13:00:00,18.27,18.33,18.26,18.32,46426.0,16.2995,16.353,16.2906,16.3441,46426.0
2016-03-14 13:10:00,18.31,18.31,18.29,18.3,51048.0,16.3352,16.3352,16.3174,16.3263,51048.0
2016-03-14 13:20:00,18.3,18.3,18.28,18.29,22849.0,16.3263,16.3263,16.3084,16.3174,22849.0
2016-03-14 13:30:00,18.28,18.3,18.27,18.29,21412.0,16.3084,16.3263,16.2995,16.3174,21412.0
2016-03-14 13:40:00,18.3,18.31,18.27,18.28,36480.0,16.3263,16.3352,16.2995,16.3084,36480.0
2016-03-14 13:50:00,18.28,18.28,18.26,18.27,13002.0,16.3084,16.3084,16.2906,16.2995,13002.0
2016-03-14 14:00:00,18.27,18.28,18.25,18.27,37078.0,16.2995,16.3084,16.2817,16.2995,37078.0
2016-03-14 14:10:00,18.27,18.27,18.25,18.26,24058.0,16.2995,16.2995,16.2817,16.2906,24058.0
2016-03-14 14:20:00,18.26,18.3,18.25,18.3,40820.0,16.2906,16.3263,16.2817,16.3263,40820.0
2016-03-14 14:30:00,18.3,18.34,18.3,18.34,16597.0,16.3263,16.362,16.3263,16.362,16597.0
2016-03-14 14:40:00,18.34,18.36,18.33,18.35,52547.0,16.362,16.3798,16.353,16.3709,52547.0
2016-03-14 14:50:00,18.34,18.35,18.31,18.34,56201.0,16.362,16.3709,16.3352,16.362,56201.0
2016-03-14 15:00:00,18.34,18.34,18.31,18.32,32442.0,16.362,16.362,16.3352,16.3441,32442.0
2016-03-14 15:10:00,18.32,18.33,18.3,18.31,77423.0,16.3441,16.353,16.3263,16.3352,77423.0
2016-03-14 15:20:00,18.31,18.36,18.3,18.35,70745.0,16.3352,16.3798,16.3263,16.3709,70745.0
2016-03-14 15:30:00,18.34,18.34,18.3,18.33,82059.0,16.362,16.362,16.3263,16.353,82059.0
2016-03-14 15:40:00,18.33,18.37,18.33,18.35,192846.0,16.353,16.3887,16.353,16.3709,192846.0
2016-03-14 15:50:00,18.36,18.38,18.34,18.35,336142.0,16.3798,16.3976,16.362,16.3709,336142.0
2016-03-15 09:30:00,18.22,18.27,18.09,18.16,201852.0,16.2549,16.2995,16.1389,16.2014,201852.0
2016-03-15 09:40:00,18.15,18.27,18.15,18.25,100305.0,16.1925,16.2995,16.1925,16.2817,100305.0
2016-03-15 09:50:00,18.25,18.31,18.22,18.29,76562.0,16.2817,16.3352,16.2549,16.3174,76562.0
2016-03-15 10:00:00,18.29,18.29,18.2,18.23,78561.0,16.3174,16.3174,16.2371,16.2638,78561.0
2016-03-15 10:10:00,18.23,18.28,18.2,18.2,71381.0,16.2638,16.3084,16.2371,16.2371,71381.0
2016-03-15 10:20:00,18.21,18.27,18.19,18.27,88041.0,16.246,16.2995,16.2281,16.2995,88041.0
2016-03-15 10:30:00,18.27,18.33,18.24,18.25,75930.0,16.2995,16.353,16.2727,16.2817,75930.0
2016-03-15 10:40:00,18.26,18.28,18.21,18.26,108436.0,16.2906,16.3084,16.246,16.2906,108436.0
2016-03-15 10:50:00,18.26,18.27,18.18,18.2,45079.0,16.2906,16.2995,16.2192,16.2371,45079.0
2016-03-15 11:00:00,18.2,18.2,18.12,18.17,65050.0,16.2371,16.2371,16.1657,16.2103,65050.0
2016-03-15 11:10:00,18.17,18.18,18.12,18.12,37955.0,16.2103,16.2192,16.1657,16.1657,37955.0
2016-03-15 11:20:00,18.13,18.17,18.12,18.15,34711.0,16.1746,16.2103,16.1657,16.1925,34711.0
2016-03-15 11:30:00,18.15,18.16,18.1,18.1,29785.0,16.1925,16.2014,16.1478,16.1478,29785.0
2016-03-15 11:40:00,18.11,18.13,18.08,18.09,56572.0,16.1568,16.1746,16.13,16.1389,56572.0
2016-03-15 11:50:00,18.09,18.13,18.08,18.11,111700.0,16.1389,16.1746,16.13,16.1568,111700.0
2016-03-15 12:00:00,18.12,18.14,18.09,18.11,38281.0,16.1657,16.1835,16.1389,16.1568,38281.0
2016-03-15 12:10:00,18.11,18.15,18.1,18.12,36070.0,16.1568,16.1925,16.1478,16.1657,36070.0
2016-03-15 12:20:00,18.13,18.16,18.12,18.14,18269.0,16.1746,16.2014,16.1657,16.1835,18269.0
2016-03-15 12:30:00,18.14,18.17,18.13,18.16,37624.0,16.1835,16.2103,16.1746,16.2014,37624.0
2016-03-15 12:40:00,18.16,18.17,18.13,18.14,23157.0,16.2014,16.2103,16.1746,16.1835,23157.0
2016-03-15 12:50:00,18.14,18.18,18.13,18.17,35377.0,16.1835,16.2192,16.1746,16.2103,35377.0
2016-03-15 13:00:00,18.17,18.21,18.17,18.19,32856.0,16.2103,16.246,16.2103,16.2281,32856.0
2016-03-15 13:10:00,18.19,18.19,18.15,18.17,30306.0,16.2281,16.2281,16.1925,16.2103,30306.0
2016-03-15 13:20:00,18.17,18.19,18.17,18.19,39540.0,16.2103,16.2281,16.2103,16.2281,39540.0
2016-03-15 13:30:00,18.19,18.22,18.17,18.18,33309.0,16.2281,16.2549,16.2103,16.2192,33309.0
2016-03-15 13:40:00,18.18,18.19,18.16,18.17,37808.0,16.2192,16.2281,16.2014,16.2103,37808.0
2016-03-15 13:50:00,18.17,18.2,18.16,18.2,38935.0,16.2103,16.2371,16.2014,16.2371,38935.0
2016-03-15 14:00:00,18.2,18.21,18.17,18.19,88066.0,16.2371,16.246,16.2103,16.2281,88066.0
2016-03-15 14:10:00,18.19,18.22,18.18,18.21,26141.0,16.2281,16.2549,16.2192,16.246,26141.0
2016-03-15 14:20:00,18.21,18.21,18.18,18.2,22655.0,16.246,16.246,16.2192,16.2371,22655.0
2016-03-15 14:30:00,18.2,18.2,18.17,18.18,57704.0,16.2371,16.2371,16.2103,16.2192,57704.0
2016-03-15 14:40:00,18.19,18.2,18.17,18.17,73448.0,16.2281,16.2371,16.2103,16.2103,73448.0
2016-03-15 14:50:00,18.17,18.18,18.13,18.16,46427.0,16.2103,16.2192,16.1746,16.2014,46427.0
2016-03-15 15:00:00,18.15,18.18,18.14,18.16,19235.0,16.1925,16.2192,16.1835,16.2014,19235.0
2016-03-15 15:10:00,18.16,18.21,18.16,18.2,40603.0,16.2014,16.246,16.2014,16.2371,40603.0
2016-03-15 15:20:00,18.2,18.22,18.18,18.21,42380.0,16.2371,16.2549,16.2192,16.246,42380.0
2016-03-15 15:30:00,18.21,18.22,18.18,18.22,83141.0,16.246,16.2549,16.2192,16.2549,83141.0
2016-03-15 15:40:00,18.22,18.25,18.22,18.24,169288.0,16.2549,16.2817,16.2549,16.2727,169288.0
2016-03-15 15:50:00,18.25,18.27,18.23,18.26,277143.0,16.2817,16.2995,16.2638,16.2906,277143.0
2016-03-16 09:30:00,17.95,18.04,17.87,17.89,376355.0,16.014,16.0943,15.9426,15.9605,376355.0
2016-03-16 09:40:00,17.88,18.03,17.82,18.02,182915.0,15.9516,16.0854,15.898,16.0765,182915.0
2016-03-16 09:50:00,18.02,18.03,17.92,17.93,141224.0,16.0765,16.0854,15.9873,15.9962,141224.0
2016-03-16 10:00:00,17.93,17.97,17.91,17.96,138108.0,15.9962,16.0319,15.9783,16.0229,138108.0
2016-03-16 10:10:00,17.96,18.02,17.95,18.02,44973.0,16.0229,16.0765,16.014,16.0765,44973.0
2016-03-16 10:20:00,18.01,18.08,18.0,18.05,76823.0,16.0676,16.13,16.0586,16.1032,76823.0
2016-03-16 10:30:00,18.05,18.05,17.96,18.02,110668.0,16.1032,16.1032,16.0229,16.0765,110668.0
2016-03-16 10:40:00,18.03,18.05,18.01,18.02,94738.0,16.0854,16.1032,16.0676,16.0765,94738.0
2016-03-16 10:50:00,18.02,18.05,18.0,18.05,57217.0,16.0765,16.1032,16.0586,16.1032,57217.0
2016-03-16 11:00:00,18.05,18.13,18.02,18.13,56767.0,16.1032,16.1746,16.0765,16.1746,56767.0
2016-03-16 11:10:00,18.13,18.13,18.08,18.11,52516.0,16.1746,16.1746,16.13,16.1568,52516.0
2016-03-16 11:20:00,18.11,18.12,18.04,18.05,48109.0,16.1568,16.1657,16.0943,16.1032,48109.0
2016-03-16 11:30:00,18.05,18.06,18.0,18.01,38541.0,16.1032,16.1122,16.0586,16.0676,38541.0
2016-03-16 11:40:00,18.01,18.01,17.97,17.98,52691.0,16.0676,16.0676,16.0319,16.0408,52691.0
2016-03-16 11:50:00,17.97,18.0,17.95,17.97,63784.0,16.0319,16.0586,16.014,16.0319,63784.0
2016-03-16 12:00:00,17.97,17.97,17.94,17.96,44340.0,16.0319,16.0319,16.0051,16.0229,44340.0
2016-03-16 12:10:00,17.96,17.96,17.9,17.91,59304.0,16.0229,16.0229,15.9694,15.9783,59304.0
2016-03-16 12:20:00,17.91,17.94,17.9,17.92,52893.0,15.9783,16.0051,15.9694,15.9873,52893.0
2016-03-16 12:30:00,17.92,17.94,17.91,17.91,36476.0,15.9873,16.0051,15.9783,15.9783,36476.0
2016-03-16 12:40:00,17.91,17.92,17.87,17.91,57449.0,15.9783,15.9873,15.9426,15.9783,57449.0
2016-03-16 12:50:00,17.91,17.96,17.91,17.95,36379.0,15.9783,16.0229,15.9783,16.014,36379.0
2016-03-16 13:00:00,17.95,17.97,17.93,17.95,46998.0,16.014,16.0319,15.9962,16.014,46998.0
2016-03-16 13:10:00,17.95,17.96,17.89,17.89,113124.0,16.014,16.0229,15.9605,15.9605,113124.0
2016-03-16 13:20:00,17.89,17.9,17.87,17.88,35325.0,15.9605,15.9694,15.9426,15.9516,35325.0
2016-03-16 13:30:00,17.88,17.88,17.85,17.86,39768.0,15.9516,15.9516,15.9248,15.9337,39768.0
2016-03-16 13:40:00,17.87,17.87,17.8,17.8,56204.0,15.9426,15.9426,15.8802,15.8802,56204.0
2016-03-16 13:50:00,17.81,17.83,17.8,17.81,53962.0,15.8891,15.907,15.8802,15.8891,53962.0
2016-03-16 14:00:00,17.81,18.12,17.81,17.99,362283.0,15.8891,16.1657,15.8891,16.0497,362283.0
2016-03-16 14:10:00,17.99,17.99,17.88,17.96,88591.0,16.0497,16.0497,15.9516,16.0229,88591.0
2016-03-16 14:20:00,17.96,18.2,17.96,18.18,183468.0,16.0229,16.2371,16.0229,16.2192,183468.0
2016-03-16 14:30:00,18.18,18.21,18.09,18.13,122743.0,16.2192,16.246,16.1389,16.1746,122743.0
2016-03-16 14:40:00,18.13,18.32,18.13,18.28,148988.0,16.1746,16.3441,16.1746,16.3084,148988.0
2016-03-16 14:50:00,18.28,18.29,18.23,18.23,214927.0,16.3084,16.3174,16.2638,16.2638,214927.0
2016-03-16 15:00:00,18.23,18.34,18.22,18.34,113764.0,16.2638,16.362,16.2549,16.362,113764.0
2016-03-16 15:10:00,18.34,18.38,18.3,18.35,173625.0,16.362,16.3976,16.3263,16.3709,173625.0
2016-03-16 15:20:00,18.35,18.36,18.29,18.3,472763.0,16.3709,16.3798,16.3174,16.3263,472763.0
2016-03-16 15:30:00,18.3,18.32,18.27,18.3,894125.0,16.3263,16.3441,16.2995,16.3263,894125.0
2016-03-16 15:40:00,18.3,18.32,18.27,18.28,387938.0,16.3263,16.3441,16.2995,16.3084,387938.0
2016-03-16 15:50:00,18.27,18.3,18.21,18.22,1036936.0,16.2995,16.3263,16.246,16.2549,1036936.0
2016-03-17 09:30:00,18.14,18.33,18.13,18.14,188449.0,16.1835,16.353,16.1746,16.1835,188449.0
2016-03-17 09:40:00,18.14,18.16,18.02,18.16,141344.0,16.1835,16.2014,16.0765,16.2014,141344.0
2016-03-17 09:50:00,18.16,18.24,18.15,18.15,116455.0,16.2014,16.2727,16.1925,16.1925,116455.0
2016-03-17 10:00:00,18.16,18.23,18.15,18.19,98923.0,16.2014,16.2638,16.1925,16.2281,98923.0
2016-03-17 10:10:00,18.19,18.19,18.12,18.13,102193.0,16.2281,16.2281,16.1657,16.1746,102193.0
2016-03-17 10:20:00,18.12,18.16,18.11,18.15,85111.0,16.1657,16.2014,16.1568,16.1925,85111.0
2016-03-17 10:30:00,18.14,18.18,18.11,18.17,90150.0,16.1835,16.2192,16.1568,16.2103,90150.0
2016-03-17 10:40:00,18.17,18.19,18.15,18.18,72497.0,16.2103,16.2281,16.1925,16.2192,72497.0
2016-03-17 10:50:00,18.18,18.23,18.17,18.2,60648.0,16.2192,16.2638,16.2103,16.2371,60648.0
2016-03-17 11:00:00,18.2,18.2,18.14,18.14,73966.0,16.2371,16.2371,16.1835,16.1835,73966.0
2016-03-17 11:10:00,18.15,18.2,18.14,18.18,80842.0,16.1925,16.2371,16.1835,16.2192,80842.0
2016-03-17 11:20:00,18.18,18.21,18.17,18.18,89725.0,16.2192,16.246,16.2103,16.2192,89725.0
2016-03-17 11:30:00,18.18,18.21,18.15,18.19,88337.0,16.2192,16.246,16.1925,16.2281,88337.0
2016-03-17 11:40:00,18.19,18.2,18.16,18.2,104204.0,16.2281,16.2371,16.2014,16.2371,104204.0
2016-03-17 11:50:00,18.19,18.21,18.17,18.18,66563.0,16.2281,16.246,16.2103,16.2192,66563.0
2016-03-17 12:00:00,18.18,18.2,18.16,18.2,64655.0,16.2192,16.2371,16.2014,16.2371,64655.0
2016-03-17 12:10:00,18.2,18.22,18.19,18.2,148018.0,16.2371,16.2549,16.2281,16.2371,148018.0
2016-03-17 12:20:00,18.19,18.31,18.19,18.3,68933.0,16.2281,16.3352,16.2281,16.3263,68933.0
2016-03-17 12:30:00,18.31,18.33,18.29,18.3,64196.0,16.3352,16.353,16.3174,16.3263,64196.0
2016-03-17 12:40:00,18.3,18.34,18.28,18.29,47300.0,16.3263,16.362,16.3084,16.3174,47300.0
2016-03-17 12:50:00,18.29,18.33,18.28,18.31,50440.0,16.3174,16.353,16.3084,16.3352,50440.0
2016-03-17 13:00:00,18.31,18.34,18.3,18.32,47813.0,16.3352,16.362,16.3263,16.3441,47813.0
2016-03-17 13:10:00,18.32,18.33,18.26,18.26,60786.0,16.3441,16.353,16.2906,16.2906,60786.0
2016-03-17 13:20:00,18.27,18.34,18.26,18.3,79388.0,16.2995,16.362,16.2906,16.3263,79388.0
2016-03-17 13:30:00,18.3,18.33,18.3,18.32,70418.0,16.3263,16.353,16.3263,16.3441,70418.0
2016-03-17 13:40:00,18.32,18.32,18.28,18.32,52480.0,16.3441,16.3441,16.3084,16.3441,52480.0
2016-03-17 13:50:00,18.32,18.33,18.29,18.31,104321.0,16.3441,16.353,16.3174,16.3352,104321.0
2016-03-17 14:00:00,18.31,18.33,18.28,18.31,77325.0,16.3352,16.353,16.3084,16.3352,77325.0
2016-03-17 14:10:00,18.31,18.34,18.3,18.34,50890.0,16.3352,16.362,16.3263,16.362,50890.0
2016-03-17 14:20:00,18.34,18.35,18.29,18.3,92891.0,16.362,16.3709,16.3174,16.3263,92891.0
2016-03-17 14:30:00,18.29,18.31,18.28,18.3,51859.0,16.3174,16.3352,16.3084,16.3263,51859.0
2016-03-17 14:40:00,18.3,18.37,18.29,18.37,87066.0,16.3263,16.3887,16.3174,16.3887,87066.0
2016-03-17 14:50:00,18.37,18.38,18.3,18.31,72448.0,16.3887,16.3976,16.3263,16.3352,72448.0
2016-03-17 15:00:00,18.31,18.37,18.31,18.36,90813.0,16.3352,16.3887,16.3352,16.3798,90813.0
2016-03-17 15:10:00,18.37,18.39,18.34,18.34,131496.0,16.3887,16.4066,16.362,16.362,131496.0
2016-03-17 15:20:00,18.34,18.43,18.34,18.43,59986.0,16.362,16.4423,16.362,16.4423,59986.0
2016-03-17 15:30:00,18.43,18.44,18.39,18.44,140638.0,16.4423,16.4512,16.4066,16.4512,140638.0
2016-03-17 15:40:00,18.44,18.45,18.4,18.42,166956.0,16.4512,16.4601,16.4155,16.4333,166956.0
2016-03-17 15:50:00,18.41,18.42,18.35,18.36,409681.0,16.4244,16.4333,16.3709,16.3798,409681.0
2016-03-18 09:30:00,18.36,18.55,18.35,18.53,553816.0,16.3798,16.5493,16.3709,16.5315,553816.0
2016-03-18 09:40:00,18.53,18.62,18.49,18.55,169351.0,16.5315,16.6118,16.4958,16.5493,169351.0
2016-03-18 09:50:00,18.55,18.58,18.5,18.53,121620.0,16.5493,16.5761,16.5047,16.5315,121620.0
2016-03-18 10:00:00,18.52,18.64,18.51,18.63,139836.0,16.5225,16.6296,16.5136,16.6207,139836.0
2016-03-18 10:10:00,18.62,18.68,18.61,18.62,251841.0,16.6118,16.6653,16.6028,16.6118,251841.0
2016-03-18 10:20:00,18.62,18.82,18.62,18.73,219472.0,16.6118,16.7902,16.6118,16.7099,219472.0
2016-03-18 10:30:00,18.73,18.79,18.65,18.65,183858.0,16.7099,16.7634,16.6385,16.6385,183858.0
2016-03-18 10:40:00,18.65,18.7,18.61,18.67,124882.0,16.6385,16.6831,16.6028,16.6564,124882.0
2016-03-18 10:50:00,18.66,18.74,18.64,18.71,94919.0,16.6474,16.7188,16.6296,16.6921,94919.0
2016-03-18 11:00:00,18.71,18.74,18.7,18.72,56385.0,16.6921,16.7188,16.6831,16.701,56385.0
2016-03-18 11:10:00,18.72,18.78,18.69,18.77,66132.0,16.701,16.7545,16.6742,16.7456,66132.0
2016-03-18 11:20:00,18.77,18.79,18.7,18.72,72466.0,16.7456,16.7634,16.6831,16.701,72466.0
2016-03-18 11:30:00,18.71,18.76,18.71,18.72,74815.0,16.6921,16.7367,16.6921,16.701,74815.0
2016-03-18 11:40:00,18.73,18.75,18.64,18.71,111483.0,16.7099,16.7277,16.6296,16.6921,111483.0
2016-03-18 11:50:00,18.71,18.75,18.71,18.75,55543.0,16.6921,16.7277,16.6921,16.7277,55543.0
2016-03-18 12:00:00,18.75,18.76,18.7,18.71,55653.0,16.7277,16.7367,16.6831,16.6921,55653.0
2016-03-18 12:10:00,18.71,18.73,18.66,18.71,43564.0,16.6921,16.7099,16.6474,16.6921,43564.0
2016-03-18 12:20:00,18.72,18.72,18.67,18.69,80757.0,16.701,16.701,16.6564,16.6742,80757.0
2016-03-18 12:30:00,18.68,18.71,18.64,18.7,80511.0,16.6653,16.6921,16.6296,16.6831,80511.0
2016-03-18 12:40:00,18.7,18.7,18.65,18.68,84129.0,16.6831,16.6831,16.6385,16.6653,84129.0
2016-03-18 12:50:00,18.67,18.7,18.66,18.69,46525.0,16.6564,16.6831,16.6474,16.6742,46525.0
2016-03-18 13:00:00,18.68,18.69,18.64,18.67,47490.0,16.6653,16.6742,16.6296,16.6564,47490.0
2016-03-18 13:10:00,18.67,18.69,18.64,18.65,51228.0,16.6564,16.6742,16.6296,16.6385,51228.0
2016-03-18 13:20:00,18.65,18.67,18.64,18.67,42263.0,16.6385,16.6564,16.6296,16.6564,42263.0
2016-03-18 13:30:00,18.67,18.7,18.62,18.63,94972.0,16.6564,16.6831,16.6118,16.6207,94972.0
2016-03-18 13:40:00,18.64,18.69,18.63,18.68,57605.0,16.6296,16.6742,16.6207,16.6653,57605.0
2016-03-18 13:50:00,18.67,18.7,18.64,18.68,45313.0,16.6564,16.6831,16.6296,16.6653,45313.0
2016-03-18 14:00:00,18.68,18.7,18.65,18.66,39588.0,16.6653,16.6831,16.6385,16.6474,39588.0
2016-03-18 14:10:00,18.66,18.69,18.64,18.65,47358.0,16.6474,16.6742,16.6296,16.6385,47358.0
2016-03-18 14:20:00,18.66,18.71,18.64,18.71,97674.0,16.6474,16.6921,16.6296,16.6921,97674.0
2016-03-18 14:30:00,18.71,18.72,18.67,18.68,97464.0,16.6921,16.701,16.6564,16.6653,97464.0
2016-03-18 14:40:00,18.68,18.68,18.64,18.68,47431.0,16.6653,16.6653,16.6296,16.6653,47431.0
2016-03-18 14:50:00,18.67,18.67,18.6,18.62,40245.0,16.6564,16.6564,16.5939,16.6118,40245.0
2016-03-18 15:00:00,18.63,18.69,18.62,18.68,49757.0,16.6207,16.6742,16.6118,16.6653,49757.0
2016-03-18 15:10:00,18.68,18.71,18.67,18.69,68204.0,16.6653,16.6921,16.6564,16.6742,68204.0
2016-03-18 15:20:00,18.69,18.71,18.68,18.7,57344.0,16.6742,16.6921,16.6653,16.6831,57344.0
2016-03-18 15:30:00,18.7,18.7,18.66,18.68,70531.0,16.6831,16.6831,16.6474,16.6653,70531.0
2016-03-18 15:40:00,18.68,18.72,18.67,18.71,163357.0,16.6653,16.701,16.6564,16.6921,163357.0
2016-03-18 15:50:00,18.71,18.72,18.65,18.65,584613.0,16.6921,16.701,16.6385,16.6385,584613.0
2016-03-21 09:30:00,18.68,18.69,18.46,18.51,158733.0,16.6653,16.6742,16.469,16.5136,158733.0
2016-03-21 09:40:00,18.52,18.57,18.35,18.37,187626.0,16.5225,16.5672,16.3709,16.3887,187626.0
2016-03-21 09:50:00,18.37,18.4,18.21,18.23,261591.0,16.3887,16.4155,16.246,16.2638,261591.0
2016-03-21 10:00:00,18.23,18.31,18.15,18.16,93878.0,16.2638,16.3352,16.1925,16.2014,93878.0
2016-03-21 10:10:00,18.15,18.21,18.13,18.19,131707.0,16.1925,16.246,16.1746,16.2281,131707.0
2016-03-21 10:20:00,18.2,18.21,18.14,18.18,168465.0,16.2371,16.246,16.1835,16.2192,168465.0
2016-03-21 10:30:00,18.18,18.26,18.16,18.22,75386.0,16.2192,16.2906,16.2014,16.2549,75386.0
2016-03-21 10:40:00,18.21,18.22,18.13,18.17,54178.0,16.246,16.2549,16.1746,16.2103,54178.0
2016-03-21 10:50:00,18.17,18.18,18.14,18.16,44247.0,16.2103,16.2192,16.1835,16.2014,44247.0
2016-03-21 11:00:00,18.15,18.28,18.15,18.27,43626.0,16.1925,16.3084,16.1925,16.2995,43626.0
2016-03-21 11:10:00,18.27,18.3,18.19,18.3,135635.0,16.2995,16.3263,16.2281,16.3263,135635.0
2016-03-21 11:20:00,18.3,18.33,18.26,18.28,48495.0,16.3263,16.353,16.2906,16.3084,48495.0
2016-03-21 11:30:00,18.27,18.29,18.22,18.23,59085.0,16.2995,16.3174,16.2549,16.2638,59085.0
2016-03-21 11:40:00,18.23,18.23,18.16,18.16,74848.0,16.2638,16.2638,16.2014,16.2014,74848.0
2016-03-21 11:50:00,18.17,18.23,18.14,18.2,105700.0,16.2103,16.2638,16.1835,16.2371,105700.0
2016-03-21 12:00:00,18.19,18.25,18.17,18.25,113358.0,16.2281,16.2817,16.2103,16.2817,113358.0
2016-03-21 12:10:00,18.25,18.25,18.17,18.18,53135.0,16.2817,16.2817,16.2103,16.2192,53135.0
2016-03-21 12:20:00,18.18,18.2,18.17,18.19,44791.0,16.2192,16.2371,16.2103,16.2281,44791.0
2016-03-21 12:30:00,18.19,18.21,18.18,18.21,31072.0,16.2281,16.246,16.2192,16.246,31072.0
2016-03-21 12:40:00,18.21,18.21,18.17,18.19,38874.0,16.246,16.246,16.2103,16.2281,38874.0
2016-03-21 12:50:00,18.19,18.2,18.17,18.19,32645.0,16.2281,16.2371,16.2103,16.2281,32645.0
2016-03-21 13:00:00,18.19,18.25,18.18,18.23,51486.0,16.2281,16.2817,16.2192,16.2638,51486.0
2016-03-21 13:10:00,18.23,18.27,18.21,18.27,77460.0,16.2638,16.2995,16.246,16.2995,77460.0
2016-03-21 13:20:00,18.27,18.32,18.25,18.32,47121.0,16.2995,16.3441,16.2817,16.3441,47121.0
2016-03-21 13:30:00,18.31,18.32,18.27,18.28,51890.0,16.3352,16.3441,16.2995,16.3084,51890.0
2016-03-21 13:40:00,18.27,18.28,18.24,18.25,51038.0,16.2995,16.3084,16.2727,16.2817,51038.0
2016-03-21 13:50:00,18.25,18.27,18.24,18.25,61037.0,16.2817,16.2995,16.2727,16.2817,61037.0
2016-03-21 14:00:00,18.26,18.26,18.22,18.23,44827.0,16.2906,16.2906,16.2549,16.2638,44827.0
2016-03-21 14:10:00,18.23,18.28,18.21,18.27,60178.0,16.2638,16.3084,16.246,16.2995,60178.0
2016-03-21 14:20:00,18.27,18.3,18.26,18.29,33338.0,16.2995,16.3263,16.2906,16.3174,33338.0
2016-03-21 14:30:00,18.28,18.3,18.27,18.29,66243.0,16.3084,16.3263,16.2995,16.3174,66243.0
2016-03-21 14:40:00,18.3,18.3,18.25,18.26,42797.0,16.3263,16.3263,16.2817,16.2906,42797.0
2016-03-21 14:50:00,18.26,18.29,18.26,18.28,41537.0,16.2906,16.3174,16.2906,16.3084,41537.0
2016-03-21 15:00:00,18.27,18.29,18.25,18.29,52520.0,16.2995,16.3174,16.2817,16.3174,52520.0
2016-03-21 15:10:00,18.28,18.29,18.24,18.25,48508.0,16.3084,16.3174,16.2727,16.2817,48508.0
2016-03-21 15:20:00,18.24,18.29,18.24,18.27,58452.0,16.2727,16.3174,16.2727,16.2995,58452.0
2016-03-21 15:30:00,18.26,18.27,18.23,18.27,98502.0,16.2906,16.2995,16.2638,16.2995,98502.0
2016-03-21 15:40:00,18.27,18.32,18.26,18.32,176648.0,16.2995,16.3441,16.2906,16.3441,176648.0
2016-03-21 15:50:00,18.32,18.33,18.29,18.29,292723.0,16.3441,16.353,16.3174,16.3174,292723.0
2016-03-22 09:30:00,18.17,18.28,18.15,18.23,153344.0,16.2103,16.3084,16.1925,16.2638,153344.0
2016-03-22 09:40:00,18.22,18.34,18.22,18.26,201216.0,16.2549,16.362,16.2549,16.2906,201216.0
2016-03-22 09:50:00,18.26,18.4,18.24,18.4,60452.0,16.2906,16.4155,16.2727,16.4155,60452.0
2016-03-22 10:00:00,18.4,18.45,18.38,18.39,52230.0,16.4155,16.4601,16.3976,16.4066,52230.0
2016-03-22 10:10:00,18.38,18.41,18.34,18.35,50043.0,16.3976,16.4244,16.362,16.3709,50043.0
2016-03-22 10:20:00,18.35,18.47,18.34,18.46,76195.0,16.3709,16.4779,16.362,16.469,76195.0
2016-03-22 10:30:00,18.46,18.53,18.44,18.53,105582.0,16.469,16.5315,16.4512,16.5315,105582.0
2016-03-22 10:40:00,18.53,18.53,18.38,18.39,58384.0,16.5315,16.5315,16.3976,16.4066,58384.0
2016-03-22 10:50:00,18.38,18.4,18.36,18.37,33855.0,16.3976,16.4155,16.3798,16.3887,33855.0
2016-03-22 11:00:00,18.36,18.36,18.3,18.32,32193.0,16.3798,16.3798,16.3263,16.3441,32193.0
2016-03-22 11:10:00,18.32,18.4,18.29,18.39,47836.0,16.3441,16.4155,16.3174,16.4066,47836.0
2016-03-22 11:20:00,18.39,18.4,18.33,18.38,67440.0,16.4066,16.4155,16.353,16.3976,67440.0
2016-03-22 11:30:00,18.38,18.41,18.37,18.38,21099.0,16.3976,16.4244,16.3887,16.3976,21099.0
2016-03-22 11:40:00,18.38,18.41,18.37,18.38,46730.0,16.3976,16.4244,16.3887,16.3976,46730.0
2016-03-22 11:50:00,18.37,18.38,18.28,18.3,66928.0,16.3887,16.3976,16.3084,16.3263,66928.0
2016-03-22 12:00:00,18.31,18.34,18.29,18.32,35234.0,16.3352,16.362,16.3174,16.3441,35234.0
2016-03-22 12:10:00,18.32,18.34,18.3,18.32,25978.0,16.3441,16.362,16.3263,16.3441,25978.0
2016-03-22 12:20:00,18.33,18.41,18.33,18.4,27501.0,16.353,16.4244,16.353,16.4155,27501.0
2016-03-22 12:30:00,18.4,18.42,18.38,18.39,29811.0,16.4155,16.4333,16.3976,16.4066,29811.0
2016-03-22 12:40:00,18.39,18.44,18.39,18.43,27909.0,16.4066,16.4512,16.4066,16.4423,27909.0
2016-03-22 12:50:00,18.43,18.46,18.42,18.45,21932.0,16.4423,16.469,16.4333,16.4601,21932.0
2016-03-22 13:00:00,18.45,18.45,18.41,18.41,33713.0,16.4601,16.4601,16.4244,16.4244,33713.0
2016-03-22 13:10:00,18.41,18.43,18.39,18.39,51222.0,16.4244,16.4423,16.4066,16.4066,51222.0
2016-03-22 13:20:00,18.38,18.41,18.38,18.41,31511.0,16.3976,16.4244,16.3976,16.4244,31511.0
2016-03-22 13:30:00,18.41,18.41,18.36,18.37,42810.0,16.4244,16.4244,16.3798,16.3887,42810.0
2016-03-22 13:40:00,18.38,18.4,18.34,18.39,44985.0,16.3976,16.4155,16.362,16.4066,44985.0
2016-03-22 13:50:00,18.4,18.42,18.39,18.39,20139.0,16.4155,16.4333,16.4066,16.4066,20139.0
2016-03-22 14:00:00,18.39,18.41,18.38,18.38,54015.0,16.4066,16.4244,16.3976,16.3976,54015.0
2016-03-22 14:10:00,18.39,18.4,18.35,18.39,35436.0,16.4066,16.4155,16.3709,16.4066,35436.0
2016-03-22 14:20:00,18.39,18.4,18.37,18.4,17279.0,16.4066,16.4155,16.3887,16.4155,17279.0
2016-03-22 14:30:00,18.4,18.4,18.37,18.39,41726.0,16.4155,16.4155,16.3887,16.4066,41726.0
2016-03-22 14:40:00,18.39,18.4,18.36,18.39,27573.0,16.4066,16.4155,16.3798,16.4066,27573.0
2016-03-22 14:50:00,18.39,18.39,18.35,18.36,62860.0,16.4066,16.4066,16.3709,16.3798,62860.0
2016-03-22 15:00:00,18.35,18.38,18.32,18.33,65991.0,16.3709,16.3976,16.3441,16.353,65991.0
2016-03-22 15:10:00,18.33,18.35,18.28,18.29,48492.0,16.353,16.3709,16.3084,16.3174,48492.0
2016-03-22 15:20:00,18.3,18.33,18.29,18.31,52227.0,16.3263,16.353,16.3174,16.3352,52227.0
2016-03-22 15:30:00,18.32,18.32,18.28,18.28,51074.0,16.3441,16.3441,16.3084,16.3084,51074.0
2016-03-22 15:40:00,18.28,18.3,18.27,18.28,132118.0,16.3084,16.3263,16.2995,16.3084,132118.0
2016-03-22 15:50:00,18.29,18.3,18.25,18.28,265062.0,16.3174,16.3263,16.2817,16.3084,265062.0
2016-03-23 09:30:00,18.17,18.24,18.06,18.07,100178.0,16.2103,16.2727,16.1122,16.1211,100178.0
2016-03-23 09:40:00,18.07,18.12,18.03,18.07,107691.0,16.1211,16.1657,16.0854,16.1211,107691.0
2016-03-23 09:50:00,18.07,18.16,18.07,18.1,87533.0,16.1211,16.2014,16.1211,16.1478,87533.0
2016-03-23 10:00:00,18.1,18.18,18.06,18.13,139202.0,16.1478,16.2192,16.1122,16.1746,139202.0
2016-03-23 10:10:00,18.13,18.13,18.03,18.08,143470.0,16.1746,16.1746,16.0854,16.13,143470.0
2016-03-23 10:20:00,18.08,18.18,18.08,18.14,87636.0,16.13,16.2192,16.13,16.1835,87636.0
2016-03-23 10:30:00,18.14,18.18,18.08,18.09,87570.0,16.1835,16.2192,16.13,16.1389,87570.0
2016-03-23 10:40:00,18.1,18.18,18.07,18.15,77390.0,16.1478,16.2192,16.1211,16.1925,77390.0
2016-03-23 10:50:00,18.15,18.15,18.09,18.14,156881.0,16.1925,16.1925,16.1389,16.1835,156881.0
2016-03-23 11:00:00,18.13,18.14,18.07,18.1,89586.0,16.1746,16.1835,16.1211,16.1478,89586.0
2016-03-23 11:10:00,18.11,18.11,18.01,18.02,41854.0,16.1568,16.1568,16.0676,16.0765,41854.0
2016-03-23 11:20:00,18.02,18.14,18.01,18.11,124759.0,16.0765,16.1835,16.0676,16.1568,124759.0
2016-03-23 11:30:00,18.11,18.13,18.07,18.1,68893.0,16.1568,16.1746,16.1211,16.1478,68893.0
2016-03-23 11:40:00,18.1,18.12,18.07,18.12,92014.0,16.1478,16.1657,16.1211,16.1657,92014.0
2016-03-23 11:50:00,18.11,18.16,18.1,18.15,52760.0,16.1568,16.2014,16.1478,16.1925,52760.0
2016-03-23 12:00:00,18.14,18.18,18.14,18.16,74919.0,16.1835,16.2192,16.1835,16.2014,74919.0
2016-03-23 12:10:00,18.16,18.19,18.15,18.16,28399.0,16.2014,16.2281,16.1925,16.2014,28399.0
2016-03-23 12:20:00,18.17,18.2,18.14,18.16,34997.0,16.2103,16.2371,16.1835,16.2014,34997.0
2016-03-23 12:30:00,18.17,18.17,18.13,18.15,33975.0,16.2103,16.2103,16.1746,16.1925,33975.0
2016-03-23 12:40:00,18.15,18.16,18.1,18.11,29611.0,16.1925,16.2014,16.1478,16.1568,29611.0
2016-03-23 12:50:00,18.12,18.14,18.08,18.14,45579.0,16.1657,16.1835,16.13,16.1835,45579.0
2016-03-23 13:00:00,18.14,18.15,18.12,18.15,53671.0,16.1835,16.1925,16.1657,16.1925,53671.0
2016-03-23 13:10:00,18.15,18.17,18.13,18.13,100945.0,16.1925,16.2103,16.1746,16.1746,100945.0
2016-03-23 13:20:00,18.13,18.13,18.08,18.1,41939.0,16.1746,16.1746,16.13,16.1478,41939.0
2016-03-23 13:30:00,18.1,18.1,18.06,18.09,50615.0,16.1478,16.1478,16.1122,16.1389,50615.0
2016-03-23 13:40:00,18.09,18.09,18.04,18.05,48254.0,16.1389,16.1389,16.0943,16.1032,48254.0
2016-03-23 13:50:00,18.05,18.15,18.04,18.14,94330.0,16.1032,16.1925,16.0943,16.1835,94330.0
2016-03-23 14:00:00,18.15,18.17,18.14,18.16,64923.0,16.1925,16.2103,16.1835,16.2014,64923.0
2016-03-23 14:10:00,18.16,18.18,18.14,18.16,65842.0,16.2014,16.2192,16.1835,16.2014,65842.0
2016-03-23 14:20:00,18.16,18.17,18.12,18.12,75307.0,16.2014,16.2103,16.1657,16.1657,75307.0
2016-03-23 14:30:00,18.12,18.15,18.09,18.11,89945.0,16.1657,16.1925,16.1389,16.1568,89945.0
2016-03-23 14:40:00,18.1,18.11,18.07,18.07,41784.0,16.1478,16.1568,16.1211,16.1211,41784.0
2016-03-23 14:50:00,18.07,18.09,18.05,18.05,72529.0,16.1211,16.1389,16.1032,16.1032,72529.0
2016-03-23 15:00:00,18.05,18.07,18.03,18.05,68396.0,16.1032,16.1211,16.0854,16.1032,68396.0
2016-03-23 15:10:00,18.05,18.08,18.04,18.07,83929.0,16.1032,16.13,16.0943,16.1211,83929.0
2016-03-23 15:20:00,18.07,18.07,18.04,18.05,72436.0,16.1211,16.1211,16.0943,16.1032,72436.0
2016-03-23 15:30:00,18.05,18.07,18.04,18.05,72597.0,16.1032,16.1211,16.0943,16.1032,72597.0
2016-03-23 15:40:00,18.05,18.05,18.01,18.02,191201.0,16.1032,16.1032,16.0676,16.0765,191201.0
2016-03-23 15:50:00,18.02,18.04,17.96,17.97,864634.0,16.0765,16.0943,16.0229,16.0319,864634.0
2016-03-24 09:30:00,18.05,18.07,17.85,17.88,203067.0,16.1032,16.1211,15.9248,15.9516,203067.0
2016-03-24 09:40:00,17.87,17.94,17.86,17.87,138172.0,15.9426,16.0051,15.9337,15.9426,138172.0
2016-03-24 09:50:00,17.87,17.97,17.85,17.96,144920.0,15.9426,16.0319,15.9248,16.0229,144920.0
2016-03-24 10:00:00,17.96,17.97,17.91,17.95,90883.0,16.0229,16.0319,15.9783,16.014,90883.0
2016-03-24 10:10:00,17.95,17.96,17.89,17.91,73417.0,16.014,16.0229,15.9605,15.9783,73417.0
2016-03-24 10:20:00,17.9,17.94,17.89,17.91,58500.0,15.9694,16.0051,15.9605,15.9783,58500.0
2016-03-24 10:30:00,17.91,17.93,17.89,17.91,53927.0,15.9783,15.9962,15.9605,15.9783,53927.0
2016-03-24 10:40:00,17.91,17.98,17.91,17.94,36140.0,15.9783,16.0408,15.9783,16.0051,36140.0
2016-03-24 10:50:00,17.94,18.0,17.93,17.97,53547.0,16.0051,16.0586,15.9962,16.0319,53547.0
2016-03-24 11:00:00,17.96,18.01,17.96,17.98,77792.0,16.0229,16.0676,16.0229,16.0408,77792.0
2016-03-24 11:10:00,17.99,18.01,17.94,17.97,51034.0,16.0497,16.0676,16.0051,16.0319,51034.0
2016-03-24 11:20:00,17.98,18.01,17.95,17.96,87295.0,16.0408,16.0676,16.014,16.0229,87295.0
2016-03-24 11:30:00,17.96,18.0,17.95,17.99,34500.0,16.0229,16.0586,16.014,16.0497,34500.0
2016-03-24 11:40:00,17.99,18.02,17.96,17.98,109427.0,16.0497,16.0765,16.0229,16.0408,109427.0
2016-03-24 11:50:00,17.99,18.01,17.96,18.0,172066.0,16.0497,16.0676,16.0229,16.0586,172066.0
2016-03-24 12:00:00,17.99,18.05,17.99,18.03,44845.0,16.0497,16.1032,16.0497,16.0854,44845.0
2016-03-24 12:10:00,18.02,18.02,17.93,17.93,69911.0,16.0765,16.0765,15.9962,15.9962,69911.0
2016-03-24 12:20:00,17.93,18.0,17.93,17.98,126286.0,15.9962,16.0586,15.9962,16.0408,126286.0
2016-03-24 12:30:00,17.98,17.98,17.88,17.88,131760.0,16.0408,16.0408,15.9516,15.9516,131760.0
2016-03-24 12:40:00,17.89,17.91,17.86,17.89,104876.0,15.9605,15.9783,15.9337,15.9605,104876.0
2016-03-24 12:50:00,17.89,17.9,17.88,17.89,17106.0,15.9605,15.9694,15.9516,15.9605,17106.0
2016-03-24 13:00:00,17.89,17.91,17.87,17.89,38368.0,15.9605,15.9783,15.9426,15.9605,38368.0
2016-03-24 13:10:00,17.89,17.91,17.86,17.9,43171.0,15.9605,15.9783,15.9337,15.9694,43171.0
2016-03-24 13:20:00,17.89,17.92,17.87,17.92,45557.0,15.9605,15.9873,15.9426,15.9873,45557.0
2016-03-24 13:30:00,17.92,17.96,17.91,17.96,28109.0,15.9873,16.0229,15.9783,16.0229,28109.0
2016-03-24 13:40:00,17.95,17.96,17.94,17.95,19406.0,16.014,16.0229,16.0051,16.014,19406.0
2016-03-24 13:50:00,17.94,17.97,17.94,17.95,59529.0,16.0051,16.0319,16.0051,16.014,59529.0
2016-03-24 14:00:00,17.95,17.95,17.89,17.89,49094.0,16.014,16.014,15.9605,15.9605,49094.0
2016-03-24 14:10:00,17.89,17.92,17.89,17.91,28291.0,15.9605,15.9873,15.9605,15.9783,28291.0
2016-03-24 14:20:00,17.91,17.94,17.91,17.92,43590.0,15.9783,16.0051,15.9783,15.9873,43590.0
2016-03-24 14:30:00,17.92,17.93,17.9,17.93,42789.0,15.9873,15.9962,15.9694,15.9962,42789.0
2016-03-24 14:40:00,17.92,17.95,17.92,17.94,50777.0,15.9873,16.014,15.9873,16.0051,50777.0
2016-03-24 14:50:00,17.94,17.94,17.91,17.91,26073.0,16.0051,16.0051,15.9783,15.9783,26073.0
2016-03-24 15:00:00,17.91,17.93,17.9,17.91,78995.0,15.9783,15.9962,15.9694,15.9783,78995.0
2016-03-24 15:10:00,17.91,17.94,17.9,17.93,148669.0,15.9783,16.0051,15.9694,15.9962,148669.0
2016-03-24 15:20:00,17.93,17.93,17.9,17.91,93491.0,15.9962,15.9962,15.9694,15.9783,93491.0
2016-03-24 15:30:00,17.91,17.91,17.89,17.9,173122.0,15.9783,15.9783,15.9605,15.9694,173122.0
2016-03-24 15:40:00,17.9,17.93,17.89,17.89,269563.0,15.9694,15.9962,15.9605,15.9605,269563.0
2016-03-24 15:50:00,17.89,17.92,17.88,17.9,465764.0,15.9605,15.9873,15.9516,15.9694,465764.0
2016-03-28 09:30:00,17.95,17.99,17.86,17.89,96956.0,16.014,16.0497,15.9337,15.9605,96956.0
2016-03-28 09:40:00,17.89,17.9,17.81,17.89,67504.0,15.9605,15.9694,15.8891,15.9605,67504.0
2016-03-28 09:50:00,17.88,17.98,17.88,17.95,106005.0,15.9516,16.0408,15.9516,16.014,106005.0
2016-03-28 10:00:00,17.95,18.11,17.94,18.1,165632.0,16.014,16.1568,16.0051,16.1478,165632.0
2016-03-28 10:10:00,18.1,18.12,18.05,18.1,81975.0,16.1478,16.1657,16.1032,16.1478,81975.0
2016-03-28 10:20:00,18.09,18.13,18.07,18.08,51536.0,16.1389,16.1746,16.1211,16.13,51536.0
2016-03-28 10:30:00,18.08,18.14,18.04,18.05,73033.0,16.13,16.1835,16.0943,16.1032,73033.0
2016-03-28 10:40:00,18.06,18.08,18.03,18.08,63673.0,16.1122,16.13,16.0854,16.13,63673.0
2016-03-28 10:50:00,18.08,18.1,18.05,18.07,50172.0,16.13,16.1478,16.1032,16.1211,50172.0
2016-03-28 11:00:00,18.07,18.09,18.04,18.05,63303.0,16.1211,16.1389,16.0943,16.1032,63303.0
2016-03-28 11:10:00,18.05,18.07,18.02,18.03,43736.0,16.1032,16.1211,16.0765,16.0854,43736.0
2016-03-28 11:20:00,18.03,18.04,17.95,17.96,631024.0,16.0854,16.0943,16.014,16.0229,631024.0
2016-03-28 11:30:00,17.97,17.98,17.94,17.94,93589.0,16.0319,16.0408,16.0051,16.0051,93589.0
2016-03-28 11:40:00,17.95,17.99,17.94,17.98,27200.0,16.014,16.0497,16.0051,16.0408,27200.0
2016-03-28 11:50:00,17.98,18.01,17.95,18.0,53719.0,16.0408,16.0676,16.014,16.0586,53719.0
2016-03-28 12:00:00,17.99,18.04,17.98,18.02,76345.0,16.0497,16.0943,16.0408,16.0765,76345.0
2016-03-28 12:10:00,18.03,18.03,17.99,18.0,40295.0,16.0854,16.0854,16.0497,16.0586,40295.0
2016-03-28 12:20:00,17.99,18.02,17.98,18.02,38039.0,16.0497,16.0765,16.0408,16.0765,38039.0
2016-03-28 12:30:00,18.01,18.09,18.01,18.09,73904.0,16.0676,16.1389,16.0676,16.1389,73904.0
2016-03-28 12:40:00,18.09,18.15,18.09,18.15,50294.0,16.1389,16.1925,16.1389,16.1925,50294.0
2016-03-28 12:50:00,18.14,18.16,18.13,18.14,148594.0,16.1835,16.2014,16.1746,16.1835,148594.0
2016-03-28 13:00:00,18.14,18.19,18.13,18.19,120405.0,16.1835,16.2281,16.1746,16.2281,120405.0
2016-03-28 13:10:00,18.19,18.22,18.19,18.19,39427.0,16.2281,16.2549,16.2281,16.2281,39427.0
2016-03-28 13:20:00,18.19,18.21,18.18,18.2,94321.0,16.2281,16.246,16.2192,16.2371,94321.0
2016-03-28 13:30:00,18.2,18.21,18.15,18.16,49567.0,16.2371,16.246,16.1925,16.2014,49567.0
2016-03-28 13:40:00,18.16,18.22,18.15,18.19,54099.0,16.2014,16.2549,16.1925,16.2281,54099.0
2016-03-28 13:50:00,18.18,18.24,18.18,18.21,55878.0,16.2192,16.2727,16.2192,16.246,55878.0
2016-03-28 14:00:00,18.21,18.23,18.16,18.23,129651.0,16.246,16.2638,16.2014,16.2638,129651.0
2016-03-28 14:10:00,18.23,18.23,18.18,18.19,138386.0,16.2638,16.2638,16.2192,16.2281,138386.0
2016-03-28 14:20:00,18.19,18.23,18.18,18.22,101664.0,16.2281,16.2638,16.2192,16.2549,101664.0
2016-03-28 14:30:00,18.22,18.23,18.2,18.21,100576.0,16.2549,16.2638,16.2371,16.246,100576.0
2016-03-28 14:40:00,18.21,18.22,18.18,18.19,85471.0,16.246,16.2549,16.2192,16.2281,85471.0
2016-03-28 14:50:00,18.19,18.2,18.15,18.17,86291.0,16.2281,16.2371,16.1925,16.2103,86291.0
2016-03-28 15:00:00,18.17,18.2,18.16,18.2,220478.0,16.2103,16.2371,16.2014,16.2371,220478.0
2016-03-28 15:10:00,18.2,18.23,18.19,18.21,87286.0,16.2371,16.2638,16.2281,16.246,87286.0
2016-03-28 15:20:00,18.21,18.22,18.15,18.18,134814.0,16.246,16.2549,16.1925,16.2192,134814.0
2016-03-28 15:30:00,18.18,18.18,18.14,18.15,117216.0,16.2192,16.2192,16.1835,16.1925,117216.0
2016-03-28 15:40:00,18.14,18.15,18.07,18.1,320523.0,16.1835,16.1925,16.1211,16.1478,320523.0
2016-03-28 15:50:00,18.1,18.11,18.08,18.1,651933.0,16.1478,16.1568,16.13,16.1478,651933.0
2016-03-29 09:30:00,18.21,18.39,18.18,18.35,291949.0,16.246,16.4066,16.2192,16.3709,291949.0
2016-03-29 09:40:00,18.34,18.43,18.28,18.39,396787.0,16.362,16.4423,16.3084,16.4066,396787.0
2016-03-29 09:50:00,18.39,18.58,18.37,18.58,352243.0,16.4066,16.5761,16.3887,16.5761,352243.0
2016-03-29 10:00:00,18.58,18.6,18.52,18.57,459614.0,16.5761,16.5939,16.5225,16.5672,459614.0
2016-03-29 10:10:00,18.57,18.57,18.31,18.43,236024.0,16.5672,16.5672,16.3352,16.4423,236024.0
2016-03-29 10:20:00,18.43,18.43,18.33,18.36,113793.0,16.4423,16.4423,16.353,16.3798,113793.0
2016-03-29 10:30:00,18.36,18.36,18.2,18.21,149109.0,16.3798,16.3798,16.2371,16.246,149109.0
2016-03-29 10:40:00,18.21,18.21,18.13,18.15,147807.0,16.246,16.246,16.1746,16.1925,147807.0
2016-03-29 10:50:00,18.14,18.35,18.12,18.34,154384.0,16.1835,16.3709,16.1657,16.362,154384.0
2016-03-29 11:00:00,18.34,18.35,18.25,18.28,114176.0,16.362,16.3709,16.2817,16.3084,114176.0
2016-03-29 11:10:00,18.29,18.3,18.24,18.26,73302.0,16.3174,16.3263,16.2727,16.2906,73302.0
2016-03-29 11:20:00,18.26,18.31,18.15,18.24,218682.0,16.2906,16.3352,16.1925,16.2727,218682.0
2016-03-29 11:30:00,18.23,18.26,18.13,18.14,62234.0,16.2638,16.2906,16.1746,16.1835,62234.0
2016-03-29 11:40:00,18.13,18.21,18.09,18.21,135580.0,16.1746,16.246,16.1389,16.246,135580.0
2016-03-29 11:50:00,18.22,18.32,18.21,18.23,173705.0,16.2549,16.3441,16.246,16.2638,173705.0
2016-03-29 12:00:00,18.23,18.29,18.21,18.28,61838.0,16.2638,16.3174,16.246,16.3084,61838.0
2016-03-29 12:10:00,18.29,18.29,18.21,18.25,66122.0,16.3174,16.3174,16.246,16.2817,66122.0
2016-03-29 12:20:00,18.25,18.38,18.25,18.36,136722.0,16.2817,16.3976,16.2817,16.3798,136722.0
2016-03-29 12:30:00,18.37,18.42,18.31,18.41,56458.0,16.3887,16.4333,16.3352,16.4244,56458.0
2016-03-29 12:40:00,18.41,18.47,18.38,18.39,85275.0,16.4244,16.4779,16.3976,16.4066,85275.0
2016-03-29 12:50:00,18.39,18.41,18.34,18.35,35257.0,16.4066,16.4244,16.362,16.3709,35257.0
2016-03-29 13:00:00,18.36,18.39,18.33,18.39,41144.0,16.3798,16.4066,16.353,16.4066,41144.0
2016-03-29 13:10:00,18.38,18.42,18.36,18.39,49898.0,16.3976,16.4333,16.3798,16.4066,49898.0
2016-03-29 13:20:00,18.39,18.41,18.37,18.39,137741.0,16.4066,16.4244,16.3887,16.4066,137741.0
2016-03-29 13:30:00,18.39,18.41,18.37,18.4,59863.0,16.4066,16.4244,16.3887,16.4155,59863.0
2016-03-29 13:40:00,18.4,18.44,18.39,18.4,211987.0,16.4155,16.4512,16.4066,16.4155,211987.0
2016-03-29 13:50:00,18.39,18.41,18.33,18.34,161098.0,16.4066,16.4244,16.353,16.362,161098.0
2016-03-29 14:00:00,18.34,18.43,18.32,18.42,338985.0,16.362,16.4423,16.3441,16.4333,338985.0
2016-03-29 14:10:00,18.42,18.5,18.42,18.45,117248.0,16.4333,16.5047,16.4333,16.4601,117248.0
2016-03-29 14:20:00,18.45,18.48,18.45,18.46,55162.0,16.4601,16.4869,16.4601,16.469,55162.0
2016-03-29 14:30:00,18.48,18.51,18.47,18.47,118370.0,16.4869,16.5136,16.4779,16.4779,118370.0
2016-03-29 14:40:00,18.47,18.55,18.47,18.55,107767.0,16.4779,16.5493,16.4779,16.5493,107767.0
2016-03-29 14:50:00,18.55,18.55,18.46,18.5,164969.0,16.5493,16.5493,16.469,16.5047,164969.0
2016-03-29 15:00:00,18.49,18.53,18.47,18.48,133296.0,16.4958,16.5315,16.4779,16.4869,133296.0
2016-03-29 15:10:00,18.47,18.48,18.42,18.47,178415.0,16.4779,16.4869,16.4333,16.4779,178415.0
2016-03-29 15:20:00,18.47,18.53,18.47,18.52,78408.0,16.4779,16.5315,16.4779,16.5225,78408.0
2016-03-29 15:30:00,18.53,18.53,18.47,18.52,183417.0,16.5315,16.5315,16.4779,16.5225,183417.0
2016-03-29 15:40:00,18.52,18.52,18.48,18.48,374125.0,16.5225,16.5225,16.4869,16.4869,374125.0
2016-03-29 15:50:00,18.48,18.52,18.48,18.51,500599.0,16.4869,16.5225,16.4869,16.5136,500599.0
2016-03-30 09:30:00,18.68,18.76,18.57,18.69,136858.0,16.6653,16.7367,16.5672,16.6742,136858.0
2016-03-30 09:40:00,18.7,18.71,18.51,18.52,185871.0,16.6831,16.6921,16.5136,16.5225,185871.0
2016-03-30 09:50:00,18.52,18.53,18.44,18.51,130152.0,16.5225,16.5315,16.4512,16.5136,130152.0
2016-03-30 10:00:00,18.51,18.54,18.46,18.51,118682.0,16.5136,16.5404,16.469,16.5136,118682.0
2016-03-30 10:10:00,18.52,18.53,18.45,18.5,97141.0,16.5225,16.5315,16.4601,16.5047,97141.0
2016-03-30 10:20:00,18.5,18.51,18.45,18.48,144282.0,16.5047,16.5136,16.4601,16.4869,144282.0
2016-03-30 10:30:00,18.48,18.67,18.48,18.63,103642.0,16.4869,16.6564,16.4869,16.6207,103642.0
2016-03-30 10:40:00,18.63,18.68,18.57,18.59,80073.0,16.6207,16.6653,16.5672,16.585,80073.0
2016-03-30 10:50:00,18.59,18.66,18.57,18.62,85648.0,16.585,16.6474,16.5672,16.6118,85648.0
2016-03-30 11:00:00,18.62,18.64,18.56,18.57,70725.0,16.6118,16.6296,16.5582,16.5672,70725.0
2016-03-30 11:10:00,18.57,18.61,18.52,18.54,76527.0,16.5672,16.6028,16.5225,16.5404,76527.0
2016-03-30 11:20:00,18.53,18.55,18.47,18.51,100112.0,16.5315,16.5493,16.4779,16.5136,100112.0
2016-03-30 11:30:00,18.5,18.53,18.49,18.5,85545.0,16.5047,16.5315,16.4958,16.5047,85545.0
2016-03-30 11:40:00,18.5,18.66,18.49,18.64,111392.0,16.5047,16.6474,16.4958,16.6296,111392.0
2016-03-30 11:50:00,18.65,18.66,18.6,18.63,53176.0,16.6385,16.6474,16.5939,16.6207,53176.0
2016-03-30 12:00:00,18.64,18.65,18.59,18.6,70688.0,16.6296,16.6385,16.585,16.5939,70688.0
2016-03-30 12:10:00,18.6,18.65,18.59,18.61,58778.0,16.5939,16.6385,16.585,16.6028,58778.0
2016-03-30 12:20:00,18.61,18.61,18.54,18.56,45240.0,16.6028,16.6028,16.5404,16.5582,45240.0
2016-03-30 12:30:00,18.55,18.6,18.53,18.55,57902.0,16.5493,16.5939,16.5315,16.5493,57902.0
2016-03-30 12:40:00,18.55,18.56,18.52,18.54,44974.0,16.5493,16.5582,16.5225,16.5404,44974.0
2016-03-30 12:50:00,18.54,18.58,18.54,18.57,38449.0,16.5404,16.5761,16.5404,16.5672,38449.0
2016-03-30 13:00:00,18.56,18.57,18.48,18.51,69658.0,16.5582,16.5672,16.4869,16.5136,69658.0
2016-03-30 13:10:00,18.5,18.53,18.49,18.5,31470.0,16.5047,16.5315,16.4958,16.5047,31470.0
2016-03-30 13:20:00,18.51,18.55,18.5,18.52,60505.0,16.5136,16.5493,16.5047,16.5225,60505.0
2016-03-30 13:30:00,18.52,18.53,18.48,18.51,41797.0,16.5225,16.5315,16.4869,16.5136,41797.0
2016-03-30 13:40:00,18.51,18.54,18.49,18.52,86365.0,16.5136,16.5404,16.4958,16.5225,86365.0
2016-03-30 13:50:00,18.52,18.52,18.48,18.51,82159.0,16.5225,16.5225,16.4869,16.5136,82159.0
2016-03-30 14:00:00,18.51,18.59,18.5,18.57,81358.0,16.5136,16.585,16.5047,16.5672,81358.0
2016-03-30 14:10:00,18.57,18.6,18.55,18.6,52743.0,16.5672,16.5939,16.5493,16.5939,52743.0
2016-03-30 14:20:00,18.6,18.6,18.53,18.56,69291.0,16.5939,16.5939,16.5315,16.5582,69291.0
2016-03-30 14:30:00,18.57,18.6,18.54,18.6,55579.0,16.5672,16.5939,16.5404,16.5939,55579.0
2016-03-30 14:40:00,18.6,18.6,18.55,18.55,89955.0,16.5939,16.5939,16.5493,16.5493,89955.0
2016-03-30 14:50:00,18.55,18.56,18.5,18.51,110004.0,16.5493,16.5582,16.5047,16.5136,110004.0
2016-03-30 15:00:00,18.51,18.56,18.5,18.52,221607.0,16.5136,16.5582,16.5047,16.5225,221607.0
2016-03-30 15:10:00,18.51,18.52,18.47,18.48,58618.0,16.5136,16.5225,16.4779,16.4869,58618.0
2016-03-30 15:20:00,18.47,18.49,18.45,18.46,122816.0,16.4779,16.4958,16.4601,16.469,122816.0
2016-03-30 15:30:00,18.46,18.47,18.41,18.43,174298.0,16.469,16.4779,16.4244,16.4423,174298.0
2016-03-30 15:40:00,18.43,18.45,18.4,18.43,302599.0,16.4423,16.4601,16.4155,16.4423,302599.0
2016-03-30 15:50:00,18.42,18.46,18.41,18.42,384011.0,16.4333,16.469,16.4244,16.4333,384011.0
2016-03-31 09:30:00,18.38,18.49,18.32,18.42,59623.0,16.3976,16.4958,16.3441,16.4333,59623.0
2016-03-31 09:40:00,18.43,18.52,18.42,18.52,51414.0,16.4423,16.5225,16.4333,16.5225,51414.0
2016-03-31 09:50:00,18.51,18.51,18.36,18.41,60181.0,16.5136,16.5136,16.3798,16.4244,60181.0
2016-03-31 10:00:00,18.41,18.46,18.4,18.44,42395.0,16.4244,16.469,16.4155,16.4512,42395.0
2016-03-31 10:10:00,18.45,18.48,18.43,18.47,37959.0,16.4601,16.4869,16.4423,16.4779,37959.0
2016-03-31 10:20:00,18.47,18.51,18.42,18.42,33725.0,16.4779,16.5136,16.4333,16.4333,33725.0
2016-03-31 10:30:00,18.42,18.47,18.41,18.46,41628.0,16.4333,16.4779,16.4244,16.469,41628.0
2016-03-31 10:40:00,18.45,18.5,18.43,18.49,39381.0,16.4601,16.5047,16.4423,16.4958,39381.0
2016-03-31 10:50:00,18.5,18.54,18.49,18.54,35474.0,16.5047,16.5404,16.4958,16.5404,35474.0
2016-03-31 11:00:00,18.54,18.6,18.53,18.55,43927.0,16.5404,16.5939,16.5315,16.5493,43927.0
2016-03-31 11:10:00,18.55,18.58,18.54,18.57,20454.0,16.5493,16.5761,16.5404,16.5672,20454.0
2016-03-31 11:20:00,18.57,18.57,18.5,18.53,35325.0,16.5672,16.5672,16.5047,16.5315,35325.0
2016-03-31 11:30:00,18.54,18.56,18.51,18.54,33660.0,16.5404,16.5582,16.5136,16.5404,33660.0
2016-03-31 11:40:00,18.54,18.59,18.54,18.57,30857.0,16.5404,16.585,16.5404,16.5672,30857.0
2016-03-31 11:50:00,18.57,18.6,18.57,18.6,16270.0,16.5672,16.5939,16.5672,16.5939,16270.0
2016-03-31 12:00:00,18.6,18.62,18.57,18.57,63261.0,16.5939,16.6118,16.5672,16.5672,63261.0
2016-03-31 12:10:00,18.57,18.6,18.54,18.59,43672.0,16.5672,16.5939,16.5404,16.585,43672.0
2016-03-31 12:20:00,18.59,18.61,18.58,18.61,28954.0,16.585,16.6028,16.5761,16.6028,28954.0
2016-03-31 12:30:00,18.61,18.61,18.54,18.57,21044.0,16.6028,16.6028,16.5404,16.5672,21044.0
2016-03-31 12:40:00,18.57,18.61,18.56,18.6,21722.0,16.5672,16.6028,16.5582,16.5939,21722.0
2016-03-31 12:50:00,18.6,18.62,18.59,18.62,30372.0,16.5939,16.6118,16.585,16.6118,30372.0
2016-03-31 13:00:00,18.62,18.63,18.58,18.6,66716.0,16.6118,16.6207,16.5761,16.5939,66716.0
2016-03-31 13:10:00,18.6,18.64,18.59,18.61,55559.0,16.5939,16.6296,16.585,16.6028,55559.0
2016-03-31 13:20:00,18.61,18.64,18.6,18.61,67713.0,16.6028,16.6296,16.5939,16.6028,67713.0
2016-03-31 13:30:00,18.62,18.62,18.59,18.61,17954.0,16.6118,16.6118,16.585,16.6028,17954.0
2016-03-31 13:40:00,18.6,18.6,18.56,18.59,34799.0,16.5939,16.5939,16.5582,16.585,34799.0
2016-03-31 13:50:00,18.59,18.6,18.54,18.57,44695.0,16.585,16.5939,16.5404,16.5672,44695.0
2016-03-31 14:00:00,18.57,18.61,18.55,18.6,59421.0,16.5672,16.6028,16.5493,16.5939,59421.0
2016-03-31 14:10:00,18.6,18.66,18.6,18.65,120440.0,16.5939,16.6474,16.5939,16.6385,120440.0
2016-03-31 14:20:00,18.65,18.66,18.61,18.62,86663.0,16.6385,16.6474,16.6028,16.6118,86663.0
2016-03-31 14:30:00,18.62,18.66,18.61,18.62,72937.0,16.6118,16.6474,16.6028,16.6118,72937.0
2016-03-31 14:40:00,18.62,18.65,18.61,18.64,58916.0,16.6118,16.6385,16.6028,16.6296,58916.0
2016-03-31 14:50:00,18.64,18.67,18.63,18.64,95732.0,16.6296,16.6564,16.6207,16.6296,95732.0
2016-03-31 15:00:00,18.65,18.71,18.64,18.7,121066.0,16.6385,16.6921,16.6296,16.6831,121066.0
2016-03-31 15:10:00,18.7,18.73,18.69,18.7,105951.0,16.6831,16.7099,16.6742,16.6831,105951.0
2016-03-31 15:20:00,18.7,18.73,18.69,18.69,83171.0,16.6831,16.7099,16.6742,16.6742,83171.0
2016-03-31 15:30:00,18.69,18.76,18.69,18.75,145212.0,16.6742,16.7367,16.6742,16.7277,145212.0
2016-03-31 15:40:00,18.74,18.75,18.7,18.7,196898.0,16.7188,16.7277,16.6831,16.6831,196898.0
2016-03-31 15:50:00,18.71,18.74,18.69,18.7,416095.0,16.6921,16.7188,16.6742,16.6831,416095.0
2016-04-01 09:30:00,18.53,18.61,18.5,18.53,125702.0,16.5315,16.6028,16.5047,16.5315,125702.0
2016-04-01 09:40:00,18.52,18.52,18.44,18.49,86686.0,16.5225,16.5225,16.4512,16.4958,86686.0
2016-04-01 09:50:00,18.5,18.57,18.47,18.51,155823.0,16.5047,16.5672,16.4779,16.5136,155823.0
2016-04-01 10:00:00,18.51,18.51,18.42,18.46,164873.0,16.5136,16.5136,16.4333,16.469,164873.0
2016-04-01 10:10:00,18.46,18.48,18.43,18.43,129533.0,16.469,16.4869,16.4423,16.4423,129533.0
2016-04-01 10:20:00,18.43,18.53,18.43,18.52,57344.0,16.4423,16.5315,16.4423,16.5225,57344.0
2016-04-01 10:30:00,18.52,18.54,18.47,18.52,190104.0,16.5225,16.5404,16.4779,16.5225,190104.0
2016-04-01 10:40:00,18.52,18.56,18.5,18.54,66087.0,16.5225,16.5582,16.5047,16.5404,66087.0
2016-04-01 10:50:00,18.54,18.54,18.47,18.52,50578.0,16.5404,16.5404,16.4779,16.5225,50578.0
2016-04-01 11:00:00,18.52,18.6,18.51,18.6,77044.0,16.5225,16.5939,16.5136,16.5939,77044.0
2016-04-01 11:10:00,18.6,18.6,18.49,18.52,63745.0,16.5939,16.5939,16.4958,16.5225,63745.0
2016-04-01 11:20:00,18.51,18.52,18.46,18.46,38984.0,16.5136,16.5225,16.469,16.469,38984.0
2016-04-01 11:30:00,18.46,18.52,18.45,18.48,64872.0,16.469,16.5225,16.4601,16.4869,64872.0
2016-04-01 11:40:00,18.49,18.52,18.48,18.5,38577.0,16.4958,16.5225,16.4869,16.5047,38577.0
2016-04-01 11:50:00,18.48,18.49,18.45,18.47,71877.0,16.4869,16.4958,16.4601,16.4779,71877.0
2016-04-01 12:00:00,18.47,18.56,18.47,18.55,44495.0,16.4779,16.5582,16.4779,16.5493,44495.0
2016-04-01 12:10:00,18.56,18.56,18.49,18.49,47095.0,16.5582,16.5582,16.4958,16.4958,47095.0
2016-04-01 12:20:00,18.48,18.51,18.46,18.5,47047.0,16.4869,16.5136,16.469,16.5047,47047.0
2016-04-01 12:30:00,18.5,18.51,18.47,18.5,41624.0,16.5047,16.5136,16.4779,16.5047,41624.0
2016-04-01 12:40:00,18.51,18.53,18.48,18.5,80056.0,16.5136,16.5315,16.4869,16.5047,80056.0
2016-04-01 12:50:00,18.5,18.52,18.47,18.51,21090.0,16.5047,16.5225,16.4779,16.5136,21090.0
2016-04-01 13:00:00,18.5,18.52,18.43,18.43,38719.0,16.5047,16.5225,16.4423,16.4423,38719.0
2016-04-01 13:10:00,18.43,18.45,18.42,18.42,46074.0,16.4423,16.4601,16.4333,16.4333,46074.0
2016-04-01 13:20:00,18.43,18.47,18.43,18.43,38172.0,16.4423,16.4779,16.4423,16.4423,38172.0
2016-04-01 13:30:00,18.43,18.46,18.42,18.42,38859.0,16.4423,16.469,16.4333,16.4333,38859.0
2016-04-01 13:40:00,18.42,18.43,18.38,18.4,64887.0,16.4333,16.4423,16.3976,16.4155,64887.0
2016-04-01 13:50:00,18.4,18.41,18.36,18.36,51989.0,16.4155,16.4244,16.3798,16.3798,51989.0
2016-04-01 14:00:00,18.37,18.39,18.35,18.36,90608.0,16.3887,16.4066,16.3709,16.3798,90608.0
2016-04-01 14:10:00,18.36,18.38,18.33,18.35,112145.0,16.3798,16.3976,16.353,16.3709,112145.0
2016-04-01 14:20:00,18.36,18.36,18.31,18.33,61408.0,16.3798,16.3798,16.3352,16.353,61408.0
2016-04-01 14:30:00,18.32,18.41,18.32,18.41,96186.0,16.3441,16.4244,16.3441,16.4244,96186.0
2016-04-01 14:40:00,18.41,18.43,18.39,18.42,71975.0,16.4244,16.4423,16.4066,16.4333,71975.0
2016-04-01 14:50:00,18.41,18.43,18.4,18.4,63119.0,16.4244,16.4423,16.4155,16.4155,63119.0
2016-04-01 15:00:00,18.41,18.45,18.39,18.43,72120.0,16.4244,16.4601,16.4066,16.4423,72120.0
2016-04-01 15:10:00,18.44,18.44,18.41,18.41,49909.0,16.4512,16.4512,16.4244,16.4244,49909.0
2016-04-01 15:20:00,18.41,18.42,18.38,18.39,111388.0,16.4244,16.4333,16.3976,16.4066,111388.0
2016-04-01 15:30:00,18.39,18.41,18.34,18.37,275954.0,16.4066,16.4244,16.362,16.3887,275954.0
2016-04-01 15:40:00,18.37,18.45,18.36,18.43,176151.0,16.3887,16.4601,16.3798,16.4423,176151.0
2016-04-01 15:50:00,18.44,18.44,18.42,18.42,332595.0,16.4512,16.4512,16.4333,16.4333,332595.0
2016-04-04 09:30:00,18.43,18.63,18.11,18.21,218686.0,16.4423,16.6207,16.1568,16.246,218686.0
2016-04-04 09:40:00,18.2,18.2,17.58,17.62,639249.0,16.2371,16.2371,15.6839,15.7196,639249.0
2016-04-04 09:50:00,17.61,17.79,17.5,17.7,564109.0,15.7107,15.8713,15.6126,15.791,564109.0
2016-04-04 10:00:00,17.69,17.7,17.51,17.55,746103.0,15.7821,15.791,15.6215,15.6572,746103.0
2016-04-04 10:10:00,17.55,17.61,17.31,17.32,804222.0,15.6572,15.7107,15.443,15.452,804222.0
2016-04-04 10:20:00,17.32,17.49,17.31,17.33,552407.0,15.452,15.6036,15.443,15.4609,552407.0
2016-04-04 10:30:00,17.32,17.37,17.19,17.31,717387.0,15.452,15.4966,15.336,15.443,717387.0
2016-04-04 10:40:00,17.31,17.37,17.18,17.19,415585.0,15.443,15.4966,15.3271,15.336,415585.0
2016-04-04 10:50:00,17.18,17.21,17.02,17.04,507855.0,15.3271,15.3538,15.1843,15.2022,507855.0
2016-04-04 11:00:00,17.03,17.12,17.02,17.1,367722.0,15.1932,15.2735,15.1843,15.2557,367722.0
2016-04-04 11:10:00,17.1,17.11,16.89,16.89,402407.0,15.2557,15.2646,15.0683,15.0683,402407.0
2016-04-04 11:20:00,16.89,16.94,16.68,16.7,610896.0,15.0683,15.113,14.881,14.8988,610896.0
2016-04-04 11:30:00,16.71,16.8,16.6,16.78,967745.0,14.9078,14.9881,14.8096,14.9702,967745.0
2016-04-04 11:40:00,16.77,16.91,16.74,16.88,644022.0,14.9613,15.0862,14.9345,15.0594,644022.0
2016-04-04 11:50:00,16.88,17.02,16.87,16.98,816640.0,15.0594,15.1843,15.0505,15.1486,816640.0
2016-04-04 12:00:00,16.99,17.18,16.99,17.15,481969.0,15.1576,15.3271,15.1576,15.3003,481969.0
2016-04-04 12:10:00,17.15,17.2,17.09,17.19,235423.0,15.3003,15.3449,15.2468,15.336,235423.0
2016-04-04 12:20:00,17.19,17.2,17.03,17.03,317973.0,15.336,15.3449,15.1932,15.1932,317973.0
2016-04-04 12:30:00,17.03,17.13,17.02,17.12,255863.0,15.1932,15.2825,15.1843,15.2735,255863.0
2016-04-04 12:40:00,17.12,17.13,16.9,16.94,602879.0,15.2735,15.2825,15.0773,15.113,602879.0
2016-04-04 12:50:00,16.95,17.05,16.93,17.05,286933.0,15.1219,15.2111,15.104,15.2111,286933.0
2016-04-04 13:00:00,17.05,17.08,16.98,17.0,605905.0,15.2111,15.2379,15.1486,15.1665,605905.0
2016-04-04 13:10:00,17.0,17.04,16.93,16.99,366707.0,15.1665,15.2022,15.104,15.1576,366707.0
2016-04-04 13:20:00,16.99,17.01,16.93,16.96,238045.0,15.1576,15.1754,15.104,15.1308,238045.0
2016-04-04 13:30:00,16.95,16.95,16.9,16.91,224489.0,15.1219,15.1219,15.0773,15.0862,224489.0
2016-04-04 13:40:00,16.92,17.0,16.91,17.0,229817.0,15.0951,15.1665,15.0862,15.1665,229817.0
2016-04-04 13:50:00,17.0,17.08,16.99,17.08,778934.0,15.1665,15.2379,15.1576,15.2379,778934.0
2016-04-04 14:00:00,17.08,17.13,17.07,17.11,530931.0,15.2379,15.2825,15.2289,15.2646,530931.0
2016-04-04 14:10:00,17.1,17.14,17.05,17.13,490735.0,15.2557,15.2914,15.2111,15.2825,490735.0
2016-04-04 14:20:00,17.13,17.15,17.09,17.12,273476.0,15.2825,15.3003,15.2468,15.2735,273476.0
2016-04-04 14:30:00,17.11,17.24,17.1,17.23,322484.0,15.2646,15.3806,15.2557,15.3717,322484.0
2016-04-04 14:40:00,17.24,17.3,17.23,17.27,412154.0,15.3806,15.4341,15.3717,15.4074,412154.0
2016-04-04 14:50:00,17.27,17.32,17.24,17.32,202159.0,15.4074,15.452,15.3806,15.452,202159.0
2016-04-04 15:00:00,17.32,17.34,17.21,17.21,413039.0,15.452,15.4698,15.3538,15.3538,413039.0
2016-04-04 15:10:00,17.21,17.27,17.16,17.16,242131.0,15.3538,15.4074,15.3092,15.3092,242131.0
2016-04-04 15:20:00,17.16,17.2,17.11,17.13,423888.0,15.3092,15.3449,15.2646,15.2825,423888.0
2016-04-04 15:30:00,17.12,17.15,17.07,17.11,589318.0,15.2735,15.3003,15.2289,15.2646,589318.0
2016-04-04 15:40:00,17.11,17.28,17.09,17.27,2093632.0,15.2646,15.4163,15.2468,15.4074,2093632.0
2016-04-04 15:50:00,17.27,17.29,17.17,17.21,1530260.0,15.4074,15.4252,15.3181,15.3538,1530260.0
2016-04-05 09:30:00,16.9,16.96,16.73,16.85,521423.0,15.0773,15.1308,14.9256,15.0327,521423.0
2016-04-05 09:40:00,16.86,16.87,16.75,16.8,523198.0,15.0416,15.0505,14.9434,14.9881,523198.0
2016-04-05 09:50:00,16.82,17.09,16.82,17.09,311891.0,15.0059,15.2468,15.0059,15.2468,311891.0
2016-04-05 10:00:00,17.09,17.15,17.07,17.09,380556.0,15.2468,15.3003,15.2289,15.2468,380556.0
2016-04-05 10:10:00,17.09,17.11,17.0,17.08,350569.0,15.2468,15.2646,15.1665,15.2379,350569.0
2016-04-05 10:20:00,17.08,17.13,17.01,17.13,331962.0,15.2379,15.2825,15.1754,15.2825,331962.0
2016-04-05 10:30:00,17.13,17.17,17.05,17.13,462024.0,15.2825,15.3181,15.2111,15.2825,462024.0
2016-04-05 10:40:00,17.13,17.19,17.1,17.19,271924.0,15.2825,15.336,15.2557,15.336,271924.0
2016-04-05 10:50:00,17.18,17.19,17.13,17.18,230993.0,15.3271,15.336,15.2825,15.3271,230993.0
2016-04-05 11:00:00,17.18,17.32,17.15,17.31,317338.0,15.3271,15.452,15.3003,15.443,317338.0
2016-04-05 11:10:00,17.32,17.36,17.25,17.29,215665.0,15.452,15.4877,15.3895,15.4252,215665.0
2016-04-05 11:20:00,17.29,17.4,17.27,17.35,233501.0,15.4252,15.5233,15.4074,15.4787,233501.0
2016-04-05 11:30:00,17.35,17.37,17.3,17.32,497077.0,15.4787,15.4966,15.4341,15.452,497077.0
2016-04-05 11:40:00,17.32,17.37,17.3,17.36,308239.0,15.452,15.4966,15.4341,15.4877,308239.0
2016-04-05 11:50:00,17.37,17.45,17.37,17.45,421802.0,15.4966,15.5679,15.4966,15.5679,421802.0
2016-04-05 12:00:00,17.45,17.51,17.43,17.48,333037.0,15.5679,15.6215,15.5501,15.5947,333037.0
2016-04-05 12:10:00,17.48,17.48,17.36,17.41,174150.0,15.5947,15.5947,15.4877,15.5323,174150.0
2016-04-05 12:20:00,17.42,17.52,17.41,17.52,836151.0,15.5412,15.6304,15.5323,15.6304,836151.0
2016-04-05 12:30:00,17.51,17.52,17.39,17.47,278187.0,15.6215,15.6304,15.5144,15.5858,278187.0
2016-04-05 12:40:00,17.47,17.52,17.47,17.51,421986.0,15.5858,15.6304,15.5858,15.6215,421986.0
2016-04-05 12:50:00,17.51,17.51,17.35,17.36,289313.0,15.6215,15.6215,15.4787,15.4877,289313.0
2016-04-05 13:00:00,17.36,17.43,17.31,17.42,259093.0,15.4877,15.5501,15.443,15.5412,259093.0
2016-04-05 13:10:00,17.43,17.53,17.41,17.5,460731.0,15.5501,15.6393,15.5323,15.6126,460731.0
2016-04-05 13:20:00,17.49,17.5,17.44,17.49,256311.0,15.6036,15.6126,15.559,15.6036,256311.0
2016-04-05 13:30:00,17.49,17.52,17.44,17.5,359731.0,15.6036,15.6304,15.559,15.6126,359731.0
2016-04-05 13:40:00,17.5,17.59,17.49,17.55,199741.0,15.6126,15.6928,15.6036,15.6572,199741.0
2016-04-05 13:50:00,17.55,17.63,17.54,17.61,320489.0,15.6572,15.7285,15.6482,15.7107,320489.0
2016-04-05 14:00:00,17.6,17.65,17.59,17.64,255444.0,15.7018,15.7464,15.6928,15.7375,255444.0
2016-04-05 14:10:00,17.63,17.64,17.49,17.5,300417.0,15.7285,15.7375,15.6036,15.6126,300417.0
2016-04-05 14:20:00,17.5,17.53,17.48,17.5,378267.0,15.6126,15.6393,15.5947,15.6126,378267.0
2016-04-05 14:30:00,17.49,17.5,17.42,17.46,323638.0,15.6036,15.6126,15.5412,15.5769,323638.0
2016-04-05 14:40:00,17.46,17.48,17.4,17.43,262081.0,15.5769,15.5947,15.5233,15.5501,262081.0
2016-04-05 14:50:00,17.44,17.56,17.43,17.56,243458.0,15.559,15.6661,15.5501,15.6661,243458.0
2016-04-05 15:00:00,17.55,17.58,17.53,17.54,250477.0,15.6572,15.6839,15.6393,15.6482,250477.0
2016-04-05 15:10:00,17.54,17.58,17.52,17.57,265014.0,15.6482,15.6839,15.6304,15.675,265014.0
2016-04-05 15:20:00,17.57,17.62,17.54,17.57,422035.0,15.675,15.7196,15.6482,15.675,422035.0
2016-04-05 15:30:00,17.57,17.6,17.51,17.52,564761.0,15.675,15.7018,15.6215,15.6304,564761.0
2016-04-05 15:40:00,17.53,17.58,17.52,17.57,615265.0,15.6393,15.6839,15.6304,15.675,615265.0
2016-04-05 15:50:00,17.57,17.6,17.5,17.51,1214956.0,15.675,15.7018,15.6126,15.6215,1214956.0
2016-04-06 09:30:00,17.7,17.89,17.7,17.82,418122.0,15.791,15.9605,15.791,15.898,418122.0
2016-04-06 09:40:00,17.82,17.95,17.78,17.84,512312.0,15.898,16.014,15.8624,15.9159,512312.0
2016-04-06 09:50:00,17.83,18.03,17.81,17.96,545634.0,15.907,16.0854,15.8891,16.0229,545634.0
2016-04-06 10:00:00,17.96,18.02,17.93,17.98,380711.0,16.0229,16.0765,15.9962,16.0408,380711.0
2016-04-06 10:10:00,17.96,18.0,17.89,17.98,358413.0,16.0229,16.0586,15.9605,16.0408,358413.0
2016-04-06 10:20:00,17.98,18.0,17.92,17.98,215928.0,16.0408,16.0586,15.9873,16.0408,215928.0
2016-04-06 10:30:00,17.99,18.05,17.91,17.91,421145.0,16.0497,16.1032,15.9783,15.9783,421145.0
2016-04-06 10:40:00,17.92,18.05,17.92,18.05,263959.0,15.9873,16.1032,15.9873,16.1032,263959.0
2016-04-06 10:50:00,18.05,18.05,17.96,17.98,205213.0,16.1032,16.1032,16.0229,16.0408,205213.0
2016-04-06 11:00:00,17.98,18.0,17.95,17.96,219360.0,16.0408,16.0586,16.014,16.0229,219360.0
2016-04-06 11:10:00,17.96,18.0,17.93,17.96,123248.0,16.0229,16.0586,15.9962,16.0229,123248.0
2016-04-06 11:20:00,17.97,17.97,17.83,17.9,270454.0,16.0319,16.0319,15.907,15.9694,270454.0
2016-04-06 11:30:00,17.9,17.91,17.84,17.85,96619.0,15.9694,15.9783,15.9159,15.9248,96619.0
2016-04-06 11:40:00,17.86,17.91,17.81,17.81,159917.0,15.9337,15.9783,15.8891,15.8891,159917.0
2016-04-06 11:50:00,17.81,17.91,17.81,17.87,364857.0,15.8891,15.9783,15.8891,15.9426,364857.0
2016-04-06 12:00:00,17.88,17.97,17.88,17.95,227101.0,15.9516,16.0319,15.9516,16.014,227101.0
2016-04-06 12:10:00,17.95,17.95,17.83,17.84,290167.0,16.014,16.014,15.907,15.9159,290167.0
2016-04-06 12:20:00,17.85,17.85,17.74,17.79,262280.0,15.9248,15.9248,15.8267,15.8713,262280.0
2016-04-06 12:30:00,17.79,17.86,17.79,17.82,90205.0,15.8713,15.9337,15.8713,15.898,90205.0
2016-04-06 12:40:00,17.82,17.93,17.82,17.92,129297.0,15.898,15.9962,15.898,15.9873,129297.0
2016-04-06 12:50:00,17.91,17.95,17.88,17.92,82992.0,15.9783,16.014,15.9516,15.9873,82992.0
2016-04-06 13:00:00,17.92,17.99,17.92,17.96,104483.0,15.9873,16.0497,15.9873,16.0229,104483.0
2016-04-06 13:10:00,17.96,18.02,17.96,18.02,84599.0,16.0229,16.0765,16.0229,16.0765,84599.0
2016-04-06 13:20:00,18.01,18.02,17.98,17.98,48062.0,16.0676,16.0765,16.0408,16.0408,48062.0
2016-04-06 13:30:00,17.98,18.0,17.95,17.96,82007.0,16.0408,16.0586,16.014,16.0229,82007.0
2016-04-06 13:40:00,17.96,18.03,17.96,18.0,70492.0,16.0229,16.0854,16.0229,16.0586,70492.0
2016-04-06 13:50:00,18.0,18.0,17.92,17.93,46615.0,16.0586,16.0586,15.9873,15.9962,46615.0
2016-04-06 14:00:00,17.92,17.99,17.87,17.98,178134.0,15.9873,16.0497,15.9426,16.0408,178134.0
2016-04-06 14:10:00,17.97,17.98,17.93,17.98,56922.0,16.0319,16.0408,15.9962,16.0408,56922.0
2016-04-06 14:20:00,17.97,18.0,17.96,18.0,98761.0,16.0319,16.0586,16.0229,16.0586,98761.0
2016-04-06 14:30:00,17.99,18.02,17.97,18.0,115468.0,16.0497,16.0765,16.0319,16.0586,115468.0
2016-04-06 14:40:00,17.99,18.02,17.98,18.0,135292.0,16.0497,16.0765,16.0408,16.0586,135292.0
2016-04-06 14:50:00,18.0,18.03,17.99,18.0,131228.0,16.0586,16.0854,16.0497,16.0586,131228.0
2016-04-06 15:00:00,18.0,18.04,17.97,18.03,175071.0,16.0586,16.0943,16.0319,16.0854,175071.0
2016-04-06 15:10:00,18.03,18.04,17.98,18.04,89739.0,16.0854,16.0943,16.0408,16.0943,89739.0
2016-04-06 15:20:00,18.03,18.04,17.99,18.02,156385.0,16.0854,16.0943,16.0497,16.0765,156385.0
2016-04-06 15:30:00,18.03,18.04,17.99,17.99,138191.0,16.0854,16.0943,16.0497,16.0497,138191.0
2016-04-06 15:40:00,17.99,18.03,17.99,18.02,163464.0,16.0497,16.0854,16.0497,16.0765,163464.0
2016-04-06 15:50:00,18.02,18.03,17.98,17.99,514546.0,16.0765,16.0854,16.0408,16.0497,514546.0
2016-04-07 09:30:00,17.91,18.06,17.85,17.99,130757.0,15.9783,16.1122,15.9248,16.0497,130757.0
2016-04-07 09:40:00,17.98,18.11,17.98,18.03,112686.0,16.0408,16.1568,16.0408,16.0854,112686.0
2016-04-07 09:50:00,18.04,18.06,17.97,18.06,131215.0,16.0943,16.1122,16.0319,16.1122,131215.0
2016-04-07 10:00:00,18.06,18.06,18.0,18.05,63539.0,16.1122,16.1122,16.0586,16.1032,63539.0
2016-04-07 10:10:00,18.05,18.05,17.96,17.96,96188.0,16.1032,16.1032,16.0229,16.0229,96188.0
2016-04-07 10:20:00,17.96,18.0,17.92,17.93,110085.0,16.0229,16.0586,15.9873,15.9962,110085.0
2016-04-07 10:30:00,17.94,18.03,17.9,17.98,103608.0,16.0051,16.0854,15.9694,16.0408,103608.0
2016-04-07 10:40:00,17.97,17.97,17.9,17.91,68843.0,16.0319,16.0319,15.9694,15.9783,68843.0
2016-04-07 10:50:00,17.92,17.98,17.91,17.96,47882.0,15.9873,16.0408,15.9783,16.0229,47882.0
2016-04-07 11:00:00,17.96,17.97,17.84,17.87,143795.0,16.0229,16.0319,15.9159,15.9426,143795.0
2016-04-07 11:10:00,17.87,17.88,17.84,17.88,63299.0,15.9426,15.9516,15.9159,15.9516,63299.0
2016-04-07 11:20:00,17.88,17.88,17.82,17.83,70527.0,15.9516,15.9516,15.898,15.907,70527.0
2016-04-07 11:30:00,17.83,17.88,17.82,17.86,37797.0,15.907,15.9516,15.898,15.9337,37797.0
2016-04-07 11:40:00,17.86,17.92,17.85,17.89,33389.0,15.9337,15.9873,15.9248,15.9605,33389.0
2016-04-07 11:50:00,17.88,17.9,17.84,17.86,34709.0,15.9516,15.9694,15.9159,15.9337,34709.0
2016-04-07 12:00:00,17.85,17.87,17.83,17.83,42192.0,15.9248,15.9426,15.907,15.907,42192.0
2016-04-07 12:10:00,17.83,17.84,17.77,17.77,56437.0,15.907,15.9159,15.8534,15.8534,56437.0
2016-04-07 12:20:00,17.77,17.81,17.74,17.74,101968.0,15.8534,15.8891,15.8267,15.8267,101968.0
2016-04-07 12:30:00,17.74,17.8,17.73,17.8,78303.0,15.8267,15.8802,15.8177,15.8802,78303.0
2016-04-07 12:40:00,17.8,17.8,17.76,17.77,51113.0,15.8802,15.8802,15.8445,15.8534,51113.0
2016-04-07 12:50:00,17.78,17.79,17.76,17.77,52320.0,15.8624,15.8713,15.8445,15.8534,52320.0
2016-04-07 13:00:00,17.76,17.8,17.73,17.8,109663.0,15.8445,15.8802,15.8177,15.8802,109663.0
2016-04-07 13:10:00,17.79,17.84,17.79,17.83,34700.0,15.8713,15.9159,15.8713,15.907,34700.0
2016-04-07 13:20:00,17.83,17.84,17.78,17.78,56559.0,15.907,15.9159,15.8624,15.8624,56559.0
2016-04-07 13:30:00,17.79,17.83,17.78,17.82,59377.0,15.8713,15.907,15.8624,15.898,59377.0
2016-04-07 13:40:00,17.82,17.85,17.78,17.78,61333.0,15.898,15.9248,15.8624,15.8624,61333.0
2016-04-07 13:50:00,17.78,17.81,17.77,17.8,86985.0,15.8624,15.8891,15.8534,15.8802,86985.0
2016-04-07 14:00:00,17.8,17.8,17.74,17.75,122016.0,15.8802,15.8802,15.8267,15.8356,122016.0
2016-04-07 14:10:00,17.74,17.77,17.68,17.69,62356.0,15.8267,15.8534,15.7731,15.7821,62356.0
2016-04-07 14:20:00,17.69,17.73,17.68,17.72,48021.0,15.7821,15.8177,15.7731,15.8088,48021.0
2016-04-07 14:30:00,17.72,17.73,17.7,17.71,71907.0,15.8088,15.8177,15.791,15.7999,71907.0
2016-04-07 14:40:00,17.7,17.71,17.64,17.65,71209.0,15.791,15.7999,15.7375,15.7464,71209.0
2016-04-07 14:50:00,17.66,17.7,17.65,17.67,122557.0,15.7553,15.791,15.7464,15.7642,122557.0
2016-04-07 15:00:00,17.67,17.72,17.66,17.71,139062.0,15.7642,15.8088,15.7553,15.7999,139062.0
2016-04-07 15:10:00,17.71,17.74,17.71,17.72,58520.0,15.7999,15.8267,15.7999,15.8088,58520.0
2016-04-07 15:20:00,17.72,17.75,17.7,17.74,124887.0,15.8088,15.8356,15.791,15.8267,124887.0
2016-04-07 15:30:00,17.73,17.77,17.71,17.72,148817.0,15.8177,15.8534,15.7999,15.8088,148817.0
2016-04-07 15:40:00,17.72,17.77,17.72,17.73,185887.0,15.8088,15.8534,15.8088,15.8177,185887.0
2016-04-07 15:50:00,17.73,17.74,17.7,17.72,875076.0,15.8177,15.8267,15.791,15.8088,875076.0
2016-04-08 09:30:00,17.87,17.89,17.79,17.83,117979.0,15.9426,15.9605,15.8713,15.907,117979.0
2016-04-08 09:40:00,17.83,17.88,17.78,17.81,95476.0,15.907,15.9516,15.8624,15.8891,95476.0
2016-04-08 09:50:00,17.82,17.93,17.81,17.9,153522.0,15.898,15.9962,15.8891,15.9694,153522.0
2016-04-08 10:00:00,17.9,17.99,17.88,17.99,139436.0,15.9694,16.0497,15.9516,16.0497,139436.0
2016-04-08 10:10:00,17.99,18.02,17.96,17.97,101354.0,16.0497,16.0765,16.0229,16.0319,101354.0
2016-04-08 10:20:00,17.96,17.99,17.95,17.98,116440.0,16.0229,16.0497,16.014,16.0408,116440.0
2016-04-08 10:30:00,17.98,18.04,17.95,17.96,150503.0,16.0408,16.0943,16.014,16.0229,150503.0
2016-04-08 10:40:00,17.96,18.0,17.95,17.97,87972.0,16.0229,16.0586,16.014,16.0319,87972.0
2016-04-08 10:50:00,17.97,18.0,17.95,17.98,108521.0,16.0319,16.0586,16.014,16.0408,108521.0
2016-04-08 11:00:00,17.99,18.01,17.96,17.96,81374.0,16.0497,16.0676,16.0229,16.0229,81374.0
2016-04-08 11:10:00,17.96,17.97,17.93,17.93,66444.0,16.0229,16.0319,15.9962,15.9962,66444.0
2016-04-08 11:20:00,17.94,17.94,17.87,17.91,88665.0,16.0051,16.0051,15.9426,15.9783,88665.0
2016-04-08 11:30:00,17.9,17.91,17.84,17.87,69830.0,15.9694,15.9783,15.9159,15.9426,69830.0
2016-04-08 11:40:00,17.88,17.88,17.86,17.87,35273.0,15.9516,15.9516,15.9337,15.9426,35273.0
2016-04-08 11:50:00,17.87,17.87,17.83,17.84,133206.0,15.9426,15.9426,15.907,15.9159,133206.0
2016-04-08 12:00:00,17.83,17.9,17.83,17.89,134059.0,15.907,15.9694,15.907,15.9605,134059.0
2016-04-08 12:10:00,17.89,17.91,17.87,17.9,48202.0,15.9605,15.9783,15.9426,15.9694,48202.0
2016-04-08 12:20:00,17.89,17.9,17.85,17.86,39722.0,15.9605,15.9694,15.9248,15.9337,39722.0
2016-04-08 12:30:00,17.85,17.87,17.83,17.85,39927.0,15.9248,15.9426,15.907,15.9248,39927.0
2016-04-08 12:40:00,17.85,17.89,17.84,17.89,34833.0,15.9248,15.9605,15.9159,15.9605,34833.0
2016-04-08 12:50:00,17.89,17.91,17.88,17.89,27461.0,15.9605,15.9783,15.9516,15.9605,27461.0
2016-04-08 13:00:00,17.88,17.89,17.85,17.86,52252.0,15.9516,15.9605,15.9248,15.9337,52252.0
2016-04-08 13:10:00,17.86,17.88,17.84,17.85,46617.0,15.9337,15.9516,15.9159,15.9248,46617.0
2016-04-08 13:20:00,17.85,17.86,17.79,17.8,71448.0,15.9248,15.9337,15.8713,15.8802,71448.0
2016-04-08 13:30:00,17.79,17.85,17.78,17.83,65067.0,15.8713,15.9248,15.8624,15.907,65067.0
2016-04-08 13:40:00,17.83,17.84,17.79,17.79,37123.0,15.907,15.9159,15.8713,15.8713,37123.0
2016-04-08 13:50:00,17.78,17.83,17.78,17.83,33809.0,15.8624,15.907,15.8624,15.907,33809.0
2016-04-08 14:00:00,17.83,17.85,17.82,17.85,24318.0,15.907,15.9248,15.898,15.9248,24318.0
2016-04-08 14:10:00,17.85,17.87,17.84,17.85,45115.0,15.9248,15.9426,15.9159,15.9248,45115.0
2016-04-08 14:20:00,17.85,17.87,17.85,17.86,42827.0,15.9248,15.9426,15.9248,15.9337,42827.0
2016-04-08 14:30:00,17.86,17.86,17.83,17.84,23958.0,15.9337,15.9337,15.907,15.9159,23958.0
2016-04-08 14:40:00,17.84,17.85,17.82,17.82,21692.0,15.9159,15.9248,15.898,15.898,21692.0
2016-04-08 14:50:00,17.82,17.83,17.79,17.82,45171.0,15.898,15.907,15.8713,15.898,45171.0
2016-04-08 15:00:00,17.81,17.82,17.76,17.77,55683.0,15.8891,15.898,15.8445,15.8534,55683.0
2016-04-08 15:10:00,17.77,17.81,17.77,17.79,71438.0,15.8534,15.8891,15.8534,15.8713,71438.0
2016-04-08 15:20:00,17.8,17.81,17.78,17.79,85779.0,15.8802,15.8891,15.8624,15.8713,85779.0
2016-04-08 15:30:00,17.79,17.79,17.73,17.76,132332.0,15.8713,15.8713,15.8177,15.8445,132332.0
2016-04-08 15:40:00,17.76,17.8,17.75,17.8,113372.0,15.8445,15.8802,15.8356,15.8802,113372.0
2016-04-08 15:50:00,17.8,17.82,17.78,17.8,352821.0,15.8802,15.898,15.8624,15.8802,352821.0
2016-04-11 09:30:00,17.83,18.03,17.83,17.98,101451.0,15.907,16.0854,15.907,16.0408,101451.0
2016-04-11 09:40:00,17.99,17.99,17.83,17.91,233658.0,16.0497,16.0497,15.907,15.9783,233658.0
2016-04-11 09:50:00,17.91,17.97,17.89,17.97,292510.0,15.9783,16.0319,15.9605,16.0319,292510.0
2016-04-11 10:00:00,17.97,17.99,17.92,17.93,160727.0,16.0319,16.0497,15.9873,15.9962,160727.0
2016-04-11 10:10:00,17.93,17.96,17.84,17.85,74958.0,15.9962,16.0229,15.9159,15.9248,74958.0
2016-04-11 10:20:00,17.84,17.84,17.77,17.79,70932.0,15.9159,15.9159,15.8534,15.8713,70932.0
2016-04-11 10:30:00,17.8,17.81,17.67,17.7,165609.0,15.8802,15.8891,15.7642,15.791,165609.0
2016-04-11 10:40:00,17.7,17.71,17.66,17.66,102487.0,15.791,15.7999,15.7553,15.7553,102487.0
2016-04-11 10:50:00,17.66,17.67,17.6,17.63,174604.0,15.7553,15.7642,15.7018,15.7285,174604.0
2016-04-11 11:00:00,17.62,17.74,17.6,17.73,131744.0,15.7196,15.8267,15.7018,15.8177,131744.0
2016-04-11 11:10:00,17.73,17.74,17.64,17.66,109278.0,15.8177,15.8267,15.7375,15.7553,109278.0
2016-04-11 11:20:00,17.67,17.73,17.65,17.71,57115.0,15.7642,15.8177,15.7464,15.7999,57115.0
2016-04-11 11:30:00,17.7,17.71,17.63,17.63,125489.0,15.791,15.7999,15.7285,15.7285,125489.0
2016-04-11 11:40:00,17.63,17.64,17.6,17.6,88979.0,15.7285,15.7375,15.7018,15.7018,88979.0
2016-04-11 11:50:00,17.6,17.67,17.59,17.67,121111.0,15.7018,15.7642,15.6928,15.7642,121111.0
2016-04-11 12:00:00,17.67,17.7,17.66,17.67,51366.0,15.7642,15.791,15.7553,15.7642,51366.0
2016-04-11 12:10:00,17.68,17.7,17.67,17.67,77327.0,15.7731,15.791,15.7642,15.7642,77327.0
2016-04-11 12:20:00,17.68,17.72,17.67,17.69,52893.0,15.7731,15.8088,15.7642,15.7821,52893.0
2016-04-11 12:30:00,17.68,17.69,17.64,17.65,59560.0,15.7731,15.7821,15.7375,15.7464,59560.0
2016-04-11 12:40:00,17.64,17.7,17.64,17.69,42509.0,15.7375,15.791,15.7375,15.7821,42509.0
2016-04-11 12:50:00,17.68,17.69,17.66,17.69,62677.0,15.7731,15.7821,15.7553,15.7821,62677.0
2016-04-11 13:00:00,17.69,17.74,17.68,17.73,46410.0,15.7821,15.8267,15.7731,15.8177,46410.0
2016-04-11 13:10:00,17.73,17.75,17.73,17.74,24466.0,15.8177,15.8356,15.8177,15.8267,24466.0
2016-04-11 13:20:00,17.73,17.74,17.7,17.7,59038.0,15.8177,15.8267,15.791,15.791,59038.0
2016-04-11 13:30:00,17.71,17.74,17.7,17.7,84966.0,15.7999,15.8267,15.791,15.791,84966.0
2016-04-11 13:40:00,17.7,17.74,17.7,17.71,48154.0,15.791,15.8267,15.791,15.7999,48154.0
2016-04-11 13:50:00,17.72,17.73,17.71,17.72,29488.0,15.8088,15.8177,15.7999,15.8088,29488.0
2016-04-11 14:00:00,17.72,17.73,17.67,17.68,91700.0,15.8088,15.8177,15.7642,15.7731,91700.0
2016-04-11 14:10:00,17.67,17.69,17.63,17.66,93377.0,15.7642,15.7821,15.7285,15.7553,93377.0
2016-04-11 14:20:00,17.66,17.68,17.65,17.65,59179.0,15.7553,15.7731,15.7464,15.7464,59179.0
2016-04-11 14:30:00,17.66,17.68,17.63,17.68,52711.0,15.7553,15.7731,15.7285,15.7731,52711.0
2016-04-11 14:40:00,17.68,17.69,17.65,17.68,43840.0,15.7731,15.7821,15.7464,15.7731,43840.0
2016-04-11 14:50:00,17.67,17.68,17.62,17.64,103648.0,15.7642,15.7731,15.7196,15.7375,103648.0
2016-04-11 15:00:00,17.64,17.69,17.64,17.69,143685.0,15.7375,15.7821,15.7375,15.7821,143685.0
2016-04-11 15:10:00,17.69,17.69,17.63,17.64,130962.0,15.7821,15.7821,15.7285,15.7375,130962.0
2016-04-11 15:20:00,17.64,17.64,17.58,17.6,165213.0,15.7375,15.7375,15.6839,15.7018,165213.0
2016-04-11 15:30:00,17.6,17.6,17.55,17.55,229776.0,15.7018,15.7018,15.6572,15.6572,229776.0
2016-04-11 15:40:00,17.55,17.63,17.52,17.63,311268.0,15.6572,15.7285,15.6304,15.7285,311268.0
2016-04-11 15:50:00,17.62,17.63,17.58,17.58,359883.0,15.7196,15.7285,15.6839,15.6839,359883.0
2016-04-12 09:30:00,17.59,17.67,17.53,17.66,138608.0,15.6928,15.7642,15.6393,15.7553,138608.0
2016-04-12 09:40:00,17.65,17.66,17.54,17.6,133276.0,15.7464,15.7553,15.6482,15.7018,133276.0
2016-04-12 09:50:00,17.59,17.64,17.5,17.56,278711.0,15.6928,15.7375,15.6126,15.6661,278711.0
2016-04-12 10:00:00,17.56,17.6,17.51,17.52,180023.0,15.6661,15.7018,15.6215,15.6304,180023.0
2016-04-12 10:10:00,17.51,17.61,17.49,17.6,174439.0,15.6215,15.7107,15.6036,15.7018,174439.0
2016-04-12 10:20:00,17.61,17.7,17.57,17.69,85954.0,15.7107,15.791,15.675,15.7821,85954.0
2016-04-12 10:30:00,17.68,17.78,17.64,17.68,101562.0,15.7731,15.8624,15.7375,15.7731,101562.0
2016-04-12 10:40:00,17.67,17.74,17.65,17.74,85372.0,15.7642,15.8267,15.7464,15.8267,85372.0
2016-04-12 10:50:00,17.75,17.79,17.73,17.74,92348.0,15.8356,15.8713,15.8177,15.8267,92348.0
2016-04-12 11:00:00,17.74,17.81,17.71,17.8,57467.0,15.8267,15.8891,15.7999,15.8802,57467.0
2016-04-12 11:10:00,17.8,17.81,17.75,17.79,55208.0,15.8802,15.8891,15.8356,15.8713,55208.0
2016-04-12 11:20:00,17.79,17.81,17.78,17.79,86261.0,15.8713,15.8891,15.8624,15.8713,86261.0
2016-04-12 11:30:00,17.79,17.81,17.77,17.78,73137.0,15.8713,15.8891,15.8534,15.8624,73137.0
2016-04-12 11:40:00,17.78,17.81,17.77,17.8,73145.0,15.8624,15.8891,15.8534,15.8802,73145.0
2016-04-12 11:50:00,17.8,17.84,17.78,17.84,119186.0,15.8802,15.9159,15.8624,15.9159,119186.0
2016-04-12 12:00:00,17.83,17.84,17.8,17.8,73692.0,15.907,15.9159,15.8802,15.8802,73692.0
2016-04-12 12:10:00,17.8,17.83,17.79,17.8,188191.0,15.8802,15.907,15.8713,15.8802,188191.0
2016-04-12 12:20:00,17.8,17.82,17.75,17.75,181415.0,15.8802,15.898,15.8356,15.8356,181415.0
2016-04-12 12:30:00,17.76,17.77,17.71,17.76,107282.0,15.8445,15.8534,15.7999,15.8445,107282.0
2016-04-12 12:40:00,17.76,17.76,17.72,17.73,50161.0,15.8445,15.8445,15.8088,15.8177,50161.0
2016-04-12 12:50:00,17.73,17.76,17.73,17.74,66854.0,15.8177,15.8445,15.8177,15.8267,66854.0
2016-04-12 13:00:00,17.74,17.75,17.73,17.74,32812.0,15.8267,15.8356,15.8177,15.8267,32812.0
2016-04-12 13:10:00,17.74,17.78,17.73,17.77,74091.0,15.8267,15.8624,15.8177,15.8534,74091.0
2016-04-12 13:20:00,17.77,17.8,17.76,17.8,75174.0,15.8534,15.8802,15.8445,15.8802,75174.0
2016-04-12 13:30:00,17.8,17.81,17.76,17.76,41331.0,15.8802,15.8891,15.8445,15.8445,41331.0
2016-04-12 13:40:00,17.76,17.78,17.75,17.77,36782.0,15.8445,15.8624,15.8356,15.8534,36782.0
2016-04-12 13:50:00,17.78,17.79,17.74,17.79,51893.0,15.8624,15.8713,15.8267,15.8713,51893.0
2016-04-12 14:00:00,17.78,17.79,17.76,17.79,67614.0,15.8624,15.8713,15.8445,15.8713,67614.0
2016-04-12 14:10:00,17.78,17.85,17.78,17.83,322216.0,15.8624,15.9248,15.8624,15.907,322216.0
2016-04-12 14:20:00,17.84,17.85,17.74,17.74,169746.0,15.9159,15.9248,15.8267,15.8267,169746.0
2016-04-12 14:30:00,17.73,17.81,17.72,17.81,63367.0,15.8177,15.8891,15.8088,15.8891,63367.0
2016-04-12 14:40:00,17.81,17.83,17.8,17.83,49810.0,15.8891,15.907,15.8802,15.907,49810.0
2016-04-12 14:50:00,17.82,17.84,17.81,17.84,45334.0,15.898,15.9159,15.8891,15.9159,45334.0
2016-04-12 15:00:00,17.83,17.88,17.83,17.87,92502.0,15.907,15.9516,15.907,15.9426,92502.0
2016-04-12 15:10:00,17.87,17.89,17.86,17.88,46891.0,15.9426,15.9605,15.9337,15.9516,46891.0
2016-04-12 15:20:00,17.88,17.88,17.83,17.87,105653.0,15.9516,15.9516,15.907,15.9426,105653.0
2016-04-12 15:30:00,17.87,17.92,17.84,17.86,211126.0,15.9426,15.9873,15.9159,15.9337,211126.0
2016-04-12 15:40:00,17.86,17.89,17.8,17.83,277935.0,15.9337,15.9605,15.8802,15.907,277935.0
2016-04-12 15:50:00,17.82,17.85,17.8,17.84,474391.0,15.898,15.9248,15.8802,15.9159,474391.0
2016-04-13 09:30:00,17.91,18.07,17.83,18.05,117120.0,15.9783,16.1211,15.907,16.1032,117120.0
2016-04-13 09:40:00,18.05,18.1,18.02,18.07,67453.0,16.1032,16.1478,16.0765,16.1211,67453.0
2016-04-13 09:50:00,18.07,18.11,18.04,18.08,72157.0,16.1211,16.1568,16.0943,16.13,72157.0
2016-04-13 10:00:00,18.08,18.11,18.06,18.08,37212.0,16.13,16.1568,16.1122,16.13,37212.0
2016-04-13 10:10:00,18.09,18.17,18.07,18.17,103980.0,16.1389,16.2103,16.1211,16.2103,103980.0
2016-04-13 10:20:00,18.16,18.2,18.16,18.2,63032.0,16.2014,16.2371,16.2014,16.2371,63032.0
2016-04-13 10:30:00,18.2,18.24,18.17,18.23,180255.0,16.2371,16.2727,16.2103,16.2638,180255.0
2016-04-13 10:40:00,18.24,18.36,18.23,18.35,131147.0,16.2727,16.3798,16.2638,16.3709,131147.0
2016-04-13 10:50:00,18.35,18.41,18.32,18.34,179123.0,16.3709,16.4244,16.3441,16.362,179123.0
2016-04-13 11:00:00,18.33,18.42,18.32,18.41,173798.0,16.353,16.4333,16.3441,16.4244,173798.0
2016-04-13 11:10:00,18.41,18.46,18.39,18.46,118346.0,16.4244,16.469,16.4066,16.469,118346.0
2016-04-13 11:20:00,18.46,18.51,18.44,18.49,124102.0,16.469,16.5136,16.4512,16.4958,124102.0
2016-04-13 11:30:00,18.5,18.53,18.45,18.49,123606.0,16.5047,16.5315,16.4601,16.4958,123606.0
2016-04-13 11:40:00,18.5,18.52,18.45,18.46,145292.0,16.5047,16.5225,16.4601,16.469,145292.0
2016-04-13 11:50:00,18.46,18.52,18.45,18.48,93061.0,16.469,16.5225,16.4601,16.4869,93061.0
2016-04-13 12:00:00,18.48,18.51,18.47,18.5,117679.0,16.4869,16.5136,16.4779,16.5047,117679.0
2016-04-13 12:10:00,18.5,18.51,18.39,18.43,110835.0,16.5047,16.5136,16.4066,16.4423,110835.0
2016-04-13 12:20:00,18.43,18.45,18.41,18.43,36644.0,16.4423,16.4601,16.4244,16.4423,36644.0
2016-04-13 12:30:00,18.43,18.44,18.32,18.32,126963.0,16.4423,16.4512,16.3441,16.3441,126963.0
2016-04-13 12:40:00,18.32,18.33,18.29,18.32,73579.0,16.3441,16.353,16.3174,16.3441,73579.0
2016-04-13 12:50:00,18.32,18.34,18.29,18.34,38919.0,16.3441,16.362,16.3174,16.362,38919.0
2016-04-13 13:00:00,18.34,18.4,18.34,18.38,110676.0,16.362,16.4155,16.362,16.3976,110676.0
2016-04-13 13:10:00,18.39,18.39,18.33,18.35,60632.0,16.4066,16.4066,16.353,16.3709,60632.0
2016-04-13 13:20:00,18.34,18.4,18.34,18.38,45879.0,16.362,16.4155,16.362,16.3976,45879.0
2016-04-13 13:30:00,18.38,18.39,18.32,18.35,48599.0,16.3976,16.4066,16.3441,16.3709,48599.0
2016-04-13 13:40:00,18.36,18.41,18.33,18.4,53068.0,16.3798,16.4244,16.353,16.4155,53068.0
2016-04-13 13:50:00,18.4,18.41,18.37,18.38,49665.0,16.4155,16.4244,16.3887,16.3976,49665.0
2016-04-13 14:00:00,18.37,18.39,18.33,18.35,82507.0,16.3887,16.4066,16.353,16.3709,82507.0
2016-04-13 14:10:00,18.35,18.35,18.3,18.35,130790.0,16.3709,16.3709,16.3263,16.3709,130790.0
2016-04-13 14:20:00,18.35,18.35,18.31,18.32,73933.0,16.3709,16.3709,16.3352,16.3441,73933.0
2016-04-13 14:30:00,18.32,18.37,18.32,18.35,79678.0,16.3441,16.3887,16.3441,16.3709,79678.0
2016-04-13 14:40:00,18.36,18.37,18.32,18.34,69970.0,16.3798,16.3887,16.3441,16.362,69970.0
2016-04-13 14:50:00,18.34,18.34,18.27,18.28,396508.0,16.362,16.362,16.2995,16.3084,396508.0
2016-04-13 15:00:00,18.29,18.34,18.27,18.3,144893.0,16.3174,16.362,16.2995,16.3263,144893.0
2016-04-13 15:10:00,18.3,18.32,18.29,18.29,99626.0,16.3263,16.3441,16.3174,16.3174,99626.0
2016-04-13 15:20:00,18.29,18.33,18.27,18.31,110672.0,16.3174,16.353,16.2995,16.3352,110672.0
2016-04-13 15:30:00,18.31,18.32,18.25,18.26,274169.0,16.3352,16.3441,16.2817,16.2906,274169.0
2016-04-13 15:40:00,18.25,18.3,18.24,18.28,242071.0,16.2817,16.3263,16.2727,16.3084,242071.0
2016-04-13 15:50:00,18.28,18.3,18.27,18.29,436127.0,16.3084,16.3263,16.2995,16.3174,436127.0
2016-04-14 09:30:00,18.23,18.41,18.21,18.4,120801.0,16.2638,16.4244,16.246,16.4155,120801.0
2016-04-14 09:40:00,18.39,18.42,18.31,18.31,110080.0,16.4066,16.4333,16.3352,16.3352,110080.0
2016-04-14 09:50:00,18.3,18.32,18.19,18.2,97643.0,16.3263,16.3441,16.2281,16.2371,97643.0
2016-04-14 10:00:00,18.2,18.27,18.18,18.26,57685.0,16.2371,16.2995,16.2192,16.2906,57685.0
2016-04-14 10:10:00,18.25,18.25,18.18,18.21,32282.0,16.2817,16.2817,16.2192,16.246,32282.0
2016-04-14 10:20:00,18.22,18.28,18.22,18.26,55647.0,16.2549,16.3084,16.2549,16.2906,55647.0
2016-04-14 10:30:00,18.26,18.28,18.14,18.15,65718.0,16.2906,16.3084,16.1835,16.1925,65718.0
2016-04-14 10:40:00,18.15,18.2,18.13,18.14,42538.0,16.1925,16.2371,16.1746,16.1835,42538.0
2016-04-14 10:50:00,18.15,18.23,18.15,18.21,87657.0,16.1925,16.2638,16.1925,16.246,87657.0
2016-04-14 11:00:00,18.21,18.28,18.21,18.27,57074.0,16.246,16.3084,16.246,16.2995,57074.0
2016-04-14 11:10:00,18.27,18.31,18.25,18.29,39867.0,16.2995,16.3352,16.2817,16.3174,39867.0
2016-04-14 11:20:00,18.29,18.34,18.28,18.34,39214.0,16.3174,16.362,16.3084,16.362,39214.0
2016-04-14 11:30:00,18.34,18.36,18.33,18.35,39332.0,16.362,16.3798,16.353,16.3709,39332.0
2016-04-14 11:40:00,18.34,18.37,18.31,18.31,64679.0,16.362,16.3887,16.3352,16.3352,64679.0
2016-04-14 11:50:00,18.31,18.31,18.2,18.23,51011.0,16.3352,16.3352,16.2371,16.2638,51011.0
2016-04-14 12:00:00,18.23,18.24,18.19,18.2,63129.0,16.2638,16.2727,16.2281,16.2371,63129.0
2016-04-14 12:10:00,18.2,18.25,18.19,18.22,53423.0,16.2371,16.2817,16.2281,16.2549,53423.0
2016-04-14 12:20:00,18.22,18.28,18.2,18.26,39397.0,16.2549,16.3084,16.2371,16.2906,39397.0
2016-04-14 12:30:00,18.26,18.28,18.25,18.26,20994.0,16.2906,16.3084,16.2817,16.2906,20994.0
2016-04-14 12:40:00,18.26,18.27,18.24,18.27,42364.0,16.2906,16.2995,16.2727,16.2995,42364.0
2016-04-14 12:50:00,18.27,18.29,18.25,18.29,25639.0,16.2995,16.3174,16.2817,16.3174,25639.0
2016-04-14 13:00:00,18.29,18.3,18.26,18.26,46798.0,16.3174,16.3263,16.2906,16.2906,46798.0
2016-04-14 13:10:00,18.26,18.26,18.24,18.25,24456.0,16.2906,16.2906,16.2727,16.2817,24456.0
2016-04-14 13:20:00,18.24,18.24,18.18,18.19,28970.0,16.2727,16.2727,16.2192,16.2281,28970.0
2016-04-14 13:30:00,18.2,18.22,18.19,18.19,21800.0,16.2371,16.2549,16.2281,16.2281,21800.0
2016-04-14 13:40:00,18.19,18.22,18.18,18.22,89011.0,16.2281,16.2549,16.2192,16.2549,89011.0
2016-04-14 13:50:00,18.22,18.24,18.2,18.23,73614.0,16.2549,16.2727,16.2371,16.2638,73614.0
2016-04-14 14:00:00,18.23,18.28,18.22,18.28,79643.0,16.2638,16.3084,16.2549,16.3084,79643.0
2016-04-14 14:10:00,18.27,18.28,18.25,18.27,27378.0,16.2995,16.3084,16.2817,16.2995,27378.0
2016-04-14 14:20:00,18.27,18.28,18.24,18.26,30732.0,16.2995,16.3084,16.2727,16.2906,30732.0
2016-04-14 14:30:00,18.25,18.27,18.24,18.26,64255.0,16.2817,16.2995,16.2727,16.2906,64255.0
2016-04-14 14:40:00,18.26,18.27,18.24,18.24,22279.0,16.2906,16.2995,16.2727,16.2727,22279.0
2016-04-14 14:50:00,18.24,18.28,18.24,18.25,22652.0,16.2727,16.3084,16.2727,16.2817,22652.0
2016-04-14 15:00:00,18.25,18.27,18.23,18.26,69875.0,16.2817,16.2995,16.2638,16.2906,69875.0
2016-04-14 15:10:00,18.26,18.26,18.22,18.23,123756.0,16.2906,16.2906,16.2549,16.2638,123756.0
2016-04-14 15:20:00,18.23,18.26,18.22,18.26,101482.0,16.2638,16.2906,16.2549,16.2906,101482.0
2016-04-14 15:30:00,18.26,18.31,18.25,18.3,162673.0,16.2906,16.3352,16.2817,16.3263,162673.0
2016-04-14 15:40:00,18.29,18.3,18.27,18.3,126639.0,16.3174,16.3263,16.2995,16.3263,126639.0
2016-04-14 15:50:00,18.3,18.33,18.3,18.32,460042.0,16.3263,16.353,16.3263,16.3441,460042.0
2016-04-15 09:30:00,18.32,18.45,18.23,18.41,473404.0,16.3441,16.4601,16.2638,16.4244,473404.0
2016-04-15 09:40:00,18.4,18.46,18.32,18.33,205859.0,16.4155,16.469,16.3441,16.353,205859.0
2016-04-15 09:50:00,18.33,18.52,18.33,18.47,174073.0,16.353,16.5225,16.353,16.4779,174073.0
2016-04-15 10:00:00,18.46,18.51,18.41,18.41,164963.0,16.469,16.5136,16.4244,16.4244,164963.0
2016-04-15 10:10:00,18.4,18.42,18.39,18.41,149293.0,16.4155,16.4333,16.4066,16.4244,149293.0
2016-04-15 10:20:00,18.4,18.43,18.38,18.38,71155.0,16.4155,16.4423,16.3976,16.3976,71155.0
2016-04-15 10:30:00,18.38,18.44,18.38,18.42,49948.0,16.3976,16.4512,16.3976,16.4333,49948.0
2016-04-15 10:40:00,18.41,18.41,18.38,18.38,48757.0,16.4244,16.4244,16.3976,16.3976,48757.0
2016-04-15 10:50:00,18.38,18.39,18.35,18.35,40640.0,16.3976,16.4066,16.3709,16.3709,40640.0
2016-04-15 11:00:00,18.35,18.4,18.35,18.38,39917.0,16.3709,16.4155,16.3709,16.3976,39917.0
2016-04-15 11:10:00,18.39,18.45,18.37,18.45,193066.0,16.4066,16.4601,16.3887,16.4601,193066.0
2016-04-15 11:20:00,18.44,18.46,18.41,18.44,101423.0,16.4512,16.469,16.4244,16.4512,101423.0
2016-04-15 11:30:00,18.44,18.51,18.43,18.5,57749.0,16.4512,16.5136,16.4423,16.5047,57749.0
2016-04-15 11:40:00,18.5,18.52,18.47,18.51,49186.0,16.5047,16.5225,16.4779,16.5136,49186.0
2016-04-15 11:50:00,18.5,18.51,18.49,18.5,34055.0,16.5047,16.5136,16.4958,16.5047,34055.0
2016-04-15 12:00:00,18.49,18.51,18.48,18.5,31279.0,16.4958,16.5136,16.4869,16.5047,31279.0
2016-04-15 12:10:00,18.51,18.52,18.49,18.5,22887.0,16.5136,16.5225,16.4958,16.5047,22887.0
2016-04-15 12:20:00,18.51,18.52,18.48,18.5,52251.0,16.5136,16.5225,16.4869,16.5047,52251.0
2016-04-15 12:30:00,18.5,18.53,18.49,18.52,50206.0,16.5047,16.5315,16.4958,16.5225,50206.0
2016-04-15 12:40:00,18.52,18.53,18.52,18.52,26852.0,16.5225,16.5315,16.5225,16.5225,26852.0
2016-04-15 12:50:00,18.52,18.54,18.51,18.51,87585.0,16.5225,16.5404,16.5136,16.5136,87585.0
2016-04-15 13:00:00,18.51,18.53,18.51,18.53,47762.0,16.5136,16.5315,16.5136,16.5315,47762.0
2016-04-15 13:10:00,18.52,18.53,18.52,18.53,25912.0,16.5225,16.5315,16.5225,16.5315,25912.0
2016-04-15 13:20:00,18.53,18.53,18.5,18.53,85436.0,16.5315,16.5315,16.5047,16.5315,85436.0
2016-04-15 13:30:00,18.52,18.55,18.52,18.55,131512.0,16.5225,16.5493,16.5225,16.5493,131512.0
2016-04-15 13:40:00,18.55,18.56,18.54,18.54,32901.0,16.5493,16.5582,16.5404,16.5404,32901.0
2016-04-15 13:50:00,18.54,18.55,18.52,18.53,73856.0,16.5404,16.5493,16.5225,16.5315,73856.0
2016-04-15 14:00:00,18.53,18.54,18.51,18.53,67174.0,16.5315,16.5404,16.5136,16.5315,67174.0
2016-04-15 14:10:00,18.53,18.54,18.52,18.52,35373.0,16.5315,16.5404,16.5225,16.5225,35373.0
2016-04-15 14:20:00,18.53,18.56,18.52,18.55,83372.0,16.5315,16.5582,16.5225,16.5493,83372.0
2016-04-15 14:30:00,18.55,18.56,18.55,18.55,103169.0,16.5493,16.5582,16.5493,16.5493,103169.0
2016-04-15 14:40:00,18.55,18.57,18.55,18.55,66140.0,16.5493,16.5672,16.5493,16.5493,66140.0
2016-04-15 14:50:00,18.55,18.59,18.55,18.59,85383.0,16.5493,16.585,16.5493,16.585,85383.0
2016-04-15 15:00:00,18.58,18.64,18.58,18.63,218175.0,16.5761,16.6296,16.5761,16.6207,218175.0
2016-04-15 15:10:00,18.63,18.74,18.62,18.67,453254.0,16.6207,16.7188,16.6118,16.6564,453254.0
2016-04-15 15:20:00,18.67,18.71,18.63,18.68,236516.0,16.6564,16.6921,16.6207,16.6653,236516.0
2016-04-15 15:30:00,18.69,18.69,18.63,18.65,196493.0,16.6742,16.6742,16.6207,16.6385,196493.0
2016-04-15 15:40:00,18.65,18.65,18.59,18.61,251560.0,16.6385,16.6385,16.585,16.6028,251560.0
2016-04-15 15:50:00,18.61,18.67,18.6,18.64,556067.0,16.6028,16.6564,16.5939,16.6296,556067.0
2016-04-18 09:30:00,18.51,18.62,18.45,18.53,107559.0,16.5136,16.6118,16.4601,16.5315,107559.0
2016-04-18 09:40:00,18.52,18.59,18.46,18.51,164261.0,16.5225,16.585,16.469,16.5136,164261.0
2016-04-18 09:50:00,18.5,18.54,18.48,18.5,83473.0,16.5047,16.5404,16.4869,16.5047,83473.0
2016-04-18 10:00:00,18.5,18.56,18.49,18.5,73749.0,16.5047,16.5582,16.4958,16.5047,73749.0
2016-04-18 10:10:00,18.5,18.55,18.49,18.51,113840.0,16.5047,16.5493,16.4958,16.5136,113840.0
2016-04-18 10:20:00,18.5,18.57,18.5,18.56,90868.0,16.5047,16.5672,16.5047,16.5582,90868.0
2016-04-18 10:30:00,18.56,18.58,18.54,18.55,80320.0,16.5582,16.5761,16.5404,16.5493,80320.0
2016-04-18 10:40:00,18.55,18.62,18.54,18.61,218131.0,16.5493,16.6118,16.5404,16.6028,218131.0
2016-04-18 10:50:00,18.61,18.65,18.6,18.62,100832.0,16.6028,16.6385,16.5939,16.6118,100832.0
2016-04-18 11:00:00,18.62,18.68,18.6,18.65,120823.0,16.6118,16.6653,16.5939,16.6385,120823.0
2016-04-18 11:10:00,18.66,18.69,18.64,18.65,80721.0,16.6474,16.6742,16.6296,16.6385,80721.0
2016-04-18 11:20:00,18.66,18.7,18.65,18.68,1617452.0,16.6474,16.6831,16.6385,16.6653,1617452.0
2016-04-18 11:30:00,18.67,18.73,18.67,18.68,66600.0,16.6564,16.7099,16.6564,16.6653,66600.0
2016-04-18 11:40:00,18.68,18.72,18.67,18.7,268165.0,16.6653,16.701,16.6564,16.6831,268165.0
2016-04-18 11:50:00,18.7,18.74,18.69,18.71,328132.0,16.6831,16.7188,16.6742,16.6921,328132.0
2016-04-18 12:00:00,18.7,18.71,18.61,18.61,79957.0,16.6831,16.6921,16.6028,16.6028,79957.0
2016-04-18 12:10:00,18.62,18.62,18.57,18.57,45445.0,16.6118,16.6118,16.5672,16.5672,45445.0
2016-04-18 12:20:00,18.57,18.6,18.55,18.57,103081.0,16.5672,16.5939,16.5493,16.5672,103081.0
2016-04-18 12:30:00,18.57,18.59,18.48,18.5,111033.0,16.5672,16.585,16.4869,16.5047,111033.0
2016-04-18 12:40:00,18.5,18.52,18.47,18.47,42118.0,16.5047,16.5225,16.4779,16.4779,42118.0
2016-04-18 12:50:00,18.48,18.49,18.46,18.47,57889.0,16.4869,16.4958,16.469,16.4779,57889.0
2016-04-18 13:00:00,18.47,18.5,18.46,18.48,64896.0,16.4779,16.5047,16.469,16.4869,64896.0
2016-04-18 13:10:00,18.48,18.49,18.44,18.48,71053.0,16.4869,16.4958,16.4512,16.4869,71053.0
2016-04-18 13:20:00,18.48,18.51,18.48,18.5,35377.0,16.4869,16.5136,16.4869,16.5047,35377.0
2016-04-18 13:30:00,18.5,18.51,18.48,18.5,31652.0,16.5047,16.5136,16.4869,16.5047,31652.0
2016-04-18 13:40:00,18.5,18.55,18.5,18.52,36740.0,16.5047,16.5493,16.5047,16.5225,36740.0
2016-04-18 13:50:00,18.51,18.53,18.49,18.51,32830.0,16.5136,16.5315,16.4958,16.5136,32830.0
2016-04-18 14:00:00,18.51,18.51,18.46,18.48,47508.0,16.5136,16.5136,16.469,16.4869,47508.0
2016-04-18 14:10:00,18.48,18.5,18.46,18.47,45648.0,16.4869,16.5047,16.469,16.4779,45648.0
2016-04-18 14:20:00,18.47,18.49,18.45,18.48,54891.0,16.4779,16.4958,16.4601,16.4869,54891.0
2016-04-18 14:30:00,18.47,18.52,18.47,18.5,53543.0,16.4779,16.5225,16.4779,16.5047,53543.0
2016-04-18 14:40:00,18.5,18.56,18.49,18.55,47508.0,16.5047,16.5582,16.4958,16.5493,47508.0
2016-04-18 14:50:00,18.56,18.58,18.48,18.51,92519.0,16.5582,16.5761,16.4869,16.5136,92519.0
2016-04-18 15:00:00,18.5,18.53,18.48,18.52,71855.0,16.5047,16.5315,16.4869,16.5225,71855.0
2016-04-18 15:10:00,18.51,18.53,18.48,18.53,56883.0,16.5136,16.5315,16.4869,16.5315,56883.0
2016-04-18 15:20:00,18.52,18.53,18.47,18.5,59893.0,16.5225,16.5315,16.4779,16.5047,59893.0
2016-04-18 15:30:00,18.49,18.51,18.47,18.48,177601.0,16.4958,16.5136,16.4779,16.4869,177601.0
2016-04-18 15:40:00,18.49,18.49,18.47,18.48,163927.0,16.4958,16.4958,16.4779,16.4869,163927.0
2016-04-18 15:50:00,18.48,18.52,18.46,18.51,573987.0,16.4869,16.5225,16.469,16.5136,573987.0
2016-04-19 09:30:00,18.37,18.67,18.25,18.64,177639.0,16.3887,16.6564,16.2817,16.6296,177639.0
2016-04-19 09:40:00,18.63,18.78,18.62,18.73,104078.0,16.6207,16.7545,16.6118,16.7099,104078.0
2016-04-19 09:50:00,18.74,18.78,18.71,18.75,61784.0,16.7188,16.7545,16.6921,16.7277,61784.0
2016-04-19 10:00:00,18.75,18.76,18.7,18.76,301948.0,16.7277,16.7367,16.6831,16.7367,301948.0
2016-04-19 10:10:00,18.76,18.8,18.74,18.75,136681.0,16.7367,16.7723,16.7188,16.7277,136681.0
2016-04-19 10:20:00,18.76,18.77,18.74,18.74,207452.0,16.7367,16.7456,16.7188,16.7188,207452.0
2016-04-19 10:30:00,18.75,18.77,18.74,18.75,91057.0,16.7277,16.7456,16.7188,16.7277,91057.0
2016-04-19 10:40:00,18.75,18.79,18.74,18.76,133919.0,16.7277,16.7634,16.7188,16.7367,133919.0
2016-04-19 10:50:00,18.76,18.76,18.64,18.65,75377.0,16.7367,16.7367,16.6296,16.6385,75377.0
2016-04-19 11:00:00,18.65,18.74,18.64,18.74,71891.0,16.6385,16.7188,16.6296,16.7188,71891.0
2016-04-19 11:10:00,18.74,18.76,18.63,18.64,213647.0,16.7188,16.7367,16.6207,16.6296,213647.0
2016-04-19 11:20:00,18.65,18.66,18.59,18.64,260821.0,16.6385,16.6474,16.585,16.6296,260821.0
2016-04-19 11:30:00,18.64,18.66,18.59,18.61,113425.0,16.6296,16.6474,16.585,16.6028,113425.0
2016-04-19 11:40:00,18.62,18.73,18.6,18.73,92841.0,16.6118,16.7099,16.5939,16.7099,92841.0
2016-04-19 11:50:00,18.72,18.73,18.68,18.68,92336.0,16.701,16.7099,16.6653,16.6653,92336.0
2016-04-19 12:00:00,18.68,18.69,18.62,18.62,65568.0,16.6653,16.6742,16.6118,16.6118,65568.0
2016-04-19 12:10:00,18.63,18.64,18.59,18.61,95088.0,16.6207,16.6296,16.585,16.6028,95088.0
2016-04-19 12:20:00,18.61,18.63,18.5,18.51,85942.0,16.6028,16.6207,16.5047,16.5136,85942.0
2016-04-19 12:30:00,18.51,18.51,18.38,18.4,107001.0,16.5136,16.5136,16.3976,16.4155,107001.0
2016-04-19 12:40:00,18.4,18.4,18.32,18.32,160475.0,16.4155,16.4155,16.3441,16.3441,160475.0
2016-04-19 12:50:00,18.32,18.43,18.31,18.36,92843.0,16.3441,16.4423,16.3352,16.3798,92843.0
2016-04-19 13:00:00,18.36,18.5,18.36,18.5,63075.0,16.3798,16.5047,16.3798,16.5047,63075.0
2016-04-19 13:10:00,18.5,18.55,18.5,18.53,63676.0,16.5047,16.5493,16.5047,16.5315,63676.0
2016-04-19 13:20:00,18.53,18.59,18.52,18.57,60446.0,16.5315,16.585,16.5225,16.5672,60446.0
2016-04-19 13:30:00,18.57,18.58,18.53,18.57,82094.0,16.5672,16.5761,16.5315,16.5672,82094.0
2016-04-19 13:40:00,18.56,18.61,18.56,18.61,75855.0,16.5582,16.6028,16.5582,16.6028,75855.0
2016-04-19 13:50:00,18.61,18.63,18.6,18.6,67599.0,16.6028,16.6207,16.5939,16.5939,67599.0
2016-04-19 14:00:00,18.6,18.62,18.6,18.62,40712.0,16.5939,16.6118,16.5939,16.6118,40712.0
2016-04-19 14:10:00,18.62,18.66,18.61,18.65,65395.0,16.6118,16.6474,16.6028,16.6385,65395.0
2016-04-19 14:20:00,18.65,18.65,18.61,18.63,59317.0,16.6385,16.6385,16.6028,16.6207,59317.0
2016-04-19 14:30:00,18.63,18.64,18.6,18.6,31587.0,16.6207,16.6296,16.5939,16.5939,31587.0
2016-04-19 14:40:00,18.61,18.63,18.6,18.6,36650.0,16.6028,16.6207,16.5939,16.5939,36650.0
2016-04-19 14:50:00,18.6,18.62,18.59,18.59,58609.0,16.5939,16.6118,16.585,16.585,58609.0
2016-04-19 15:00:00,18.6,18.64,18.59,18.61,51297.0,16.5939,16.6296,16.585,16.6028,51297.0
2016-04-19 15:10:00,18.61,18.67,18.61,18.63,70727.0,16.6028,16.6564,16.6028,16.6207,70727.0
2016-04-19 15:20:00,18.63,18.65,18.62,18.65,60693.0,16.6207,16.6385,16.6118,16.6385,60693.0
2016-04-19 15:30:00,18.64,18.71,18.64,18.71,172120.0,16.6296,16.6921,16.6296,16.6921,172120.0
2016-04-19 15:40:00,18.7,18.75,18.69,18.71,346176.0,16.6831,16.7277,16.6742,16.6921,346176.0
2016-04-19 15:50:00,18.71,18.73,18.65,18.66,466688.0,16.6921,16.7099,16.6385,16.6474,466688.0
2016-04-20 09:30:00,18.64,18.7,18.49,18.57,119007.0,16.6296,16.6831,16.4958,16.5672,119007.0
2016-04-20 09:40:00,18.57,18.62,18.49,18.61,288141.0,16.5672,16.6118,16.4958,16.6028,288141.0
2016-04-20 09:50:00,18.6,18.62,18.55,18.56,106403.0,16.5939,16.6118,16.5493,16.5582,106403.0
2016-04-20 10:00:00,18.55,18.63,18.54,18.57,117058.0,16.5493,16.6207,16.5404,16.5672,117058.0
2016-04-20 10:10:00,18.58,18.65,18.57,18.58,218922.0,16.5761,16.6385,16.5672,16.5761,218922.0
2016-04-20 10:20:00,18.58,18.62,18.55,18.6,73370.0,16.5761,16.6118,16.5493,16.5939,73370.0
2016-04-20 10:30:00,18.6,18.72,18.6,18.7,199102.0,16.5939,16.701,16.5939,16.6831,199102.0
2016-04-20 10:40:00,18.7,18.74,18.64,18.73,237316.0,16.6831,16.7188,16.6296,16.7099,237316.0
2016-04-20 10:50:00,18.73,18.81,18.66,18.73,195444.0,16.7099,16.7813,16.6474,16.7099,195444.0
2016-04-20 11:00:00,18.73,18.88,18.71,18.85,301354.0,16.7099,16.8437,16.6921,16.817,301354.0
2016-04-20 11:10:00,18.85,19.0,18.82,18.96,243262.0,16.817,16.9508,16.7902,16.9151,243262.0
2016-04-20 11:20:00,18.96,19.05,18.89,18.89,296436.0,16.9151,16.9954,16.8526,16.8526,296436.0
2016-04-20 11:30:00,18.89,18.92,18.85,18.87,90135.0,16.8526,16.8794,16.817,16.8348,90135.0
2016-04-20 11:40:00,18.87,18.88,18.76,18.78,84887.0,16.8348,16.8437,16.7367,16.7545,84887.0
2016-04-20 11:50:00,18.77,18.91,18.77,18.88,140566.0,16.7456,16.8705,16.7456,16.8437,140566.0
2016-04-20 12:00:00,18.88,18.96,18.86,18.93,158849.0,16.8437,16.9151,16.8259,16.8883,158849.0
2016-04-20 12:10:00,18.92,18.98,18.92,18.97,135966.0,16.8794,16.9329,16.8794,16.924,135966.0
2016-04-20 12:20:00,18.96,19.03,18.93,19.0,245124.0,16.9151,16.9775,16.8883,16.9508,245124.0
2016-04-20 12:30:00,19.0,19.15,18.99,19.1,292044.0,16.9508,17.0846,16.9419,17.04,292044.0
2016-04-20 12:40:00,19.09,19.21,19.05,19.15,564330.0,17.0311,17.1381,16.9954,17.0846,564330.0
2016-04-20 12:50:00,19.14,19.16,19.09,19.1,211729.0,17.0757,17.0935,17.0311,17.04,211729.0
2016-04-20 13:00:00,19.1,19.12,19.07,19.11,241589.0,17.04,17.0578,17.0132,17.0489,241589.0
2016-04-20 13:10:00,19.1,19.14,19.09,19.12,295087.0,17.04,17.0757,17.0311,17.0578,295087.0
2016-04-20 13:20:00,19.11,19.13,19.09,19.09,75178.0,17.0489,17.0668,17.0311,17.0311,75178.0
2016-04-20 13:30:00,19.1,19.15,19.07,19.07,142031.0,17.04,17.0846,17.0132,17.0132,142031.0
2016-04-20 13:40:00,19.07,19.12,19.07,19.1,103594.0,17.0132,17.0578,17.0132,17.04,103594.0
2016-04-20 13:50:00,19.1,19.22,19.1,19.21,126813.0,17.04,17.147,17.04,17.1381,126813.0
2016-04-20 14:00:00,19.21,19.22,19.14,19.14,180430.0,17.1381,17.147,17.0757,17.0757,180430.0
2016-04-20 14:10:00,19.14,19.19,19.14,19.16,115610.0,17.0757,17.1203,17.0757,17.0935,115610.0
2016-04-20 14:20:00,19.16,19.22,19.16,19.21,157876.0,17.0935,17.147,17.0935,17.1381,157876.0
2016-04-20 14:30:00,19.21,19.22,19.19,19.2,166722.0,17.1381,17.147,17.1203,17.1292,166722.0
2016-04-20 14:40:00,19.2,19.28,19.19,19.22,215701.0,17.1292,17.2006,17.1203,17.147,215701.0
2016-04-20 14:50:00,19.22,19.23,19.19,19.21,74376.0,17.147,17.156,17.1203,17.1381,74376.0
2016-04-20 15:00:00,19.2,19.26,19.2,19.25,400028.0,17.1292,17.1827,17.1292,17.1738,400028.0
2016-04-20 15:10:00,19.25,19.31,19.23,19.3,288157.0,17.1738,17.2273,17.156,17.2184,288157.0
2016-04-20 15:20:00,19.3,19.31,19.23,19.26,292591.0,17.2184,17.2273,17.156,17.1827,292591.0
2016-04-20 15:30:00,19.25,19.31,19.25,19.29,528592.0,17.1738,17.2273,17.1738,17.2095,528592.0
2016-04-20 15:40:00,19.29,19.3,19.22,19.23,659589.0,17.2095,17.2184,17.147,17.156,659589.0
2016-04-20 15:50:00,19.23,19.24,19.18,19.18,1216442.0,17.156,17.1649,17.1114,17.1114,1216442.0
2016-04-21 09:30:00,19.13,19.5,19.09,19.28,819730.0,17.0668,17.3968,17.0311,17.2006,819730.0
2016-04-21 09:40:00,19.27,19.28,18.83,18.95,794815.0,17.1917,17.2006,16.7991,16.9062,794815.0
2016-04-21 09:50:00,18.95,19.06,18.88,18.89,383821.0,16.9062,17.0043,16.8437,16.8526,383821.0
2016-04-21 10:00:00,18.89,18.99,18.82,18.94,342079.0,16.8526,16.9419,16.7902,16.8972,342079.0
2016-04-21 10:10:00,18.93,18.97,18.85,18.96,170640.0,16.8883,16.924,16.817,16.9151,170640.0
2016-04-21 10:20:00,18.95,19.15,18.91,19.05,269294.0,16.9062,17.0846,16.8705,16.9954,269294.0
2016-04-21 10:30:00,19.05,19.1,18.85,18.92,246560.0,16.9954,17.04,16.817,16.8794,246560.0
2016-04-21 10:40:00,18.92,19.0,18.86,18.9,139205.0,16.8794,16.9508,16.8259,16.8616,139205.0
2016-04-21 10:50:00,18.9,19.06,18.9,19.06,139840.0,16.8616,17.0043,16.8616,17.0043,139840.0
2016-04-21 11:00:00,19.05,19.12,19.02,19.07,324793.0,16.9954,17.0578,16.9686,17.0132,324793.0
2016-04-21 11:10:00,19.07,19.09,19.01,19.09,176133.0,17.0132,17.0311,16.9597,17.0311,176133.0
2016-04-21 11:20:00,19.09,19.11,19.02,19.08,149656.0,17.0311,17.0489,16.9686,17.0221,149656.0
2016-04-21 11:30:00,19.08,19.14,19.03,19.11,133628.0,17.0221,17.0757,16.9775,17.0489,133628.0
2016-04-21 11:40:00,19.1,19.14,18.99,19.08,290088.0,17.04,17.0757,16.9419,17.0221,290088.0
2016-04-21 11:50:00,19.08,19.08,18.9,18.96,111637.0,17.0221,17.0221,16.8616,16.9151,111637.0
2016-04-21 12:00:00,18.95,19.02,18.95,18.98,223086.0,16.9062,16.9686,16.9062,16.9329,223086.0
2016-04-21 12:10:00,18.97,19.05,18.97,19.04,93146.0,16.924,16.9954,16.924,16.9865,93146.0
2016-04-21 12:20:00,19.04,19.08,19.01,19.05,102782.0,16.9865,17.0221,16.9597,16.9954,102782.0
2016-04-21 12:30:00,19.05,19.14,19.03,19.14,91116.0,16.9954,17.0757,16.9775,17.0757,91116.0
2016-04-21 12:40:00,19.13,19.15,19.09,19.13,58551.0,17.0668,17.0846,17.0311,17.0668,58551.0
2016-04-21 12:50:00,19.12,19.13,19.03,19.04,86857.0,17.0578,17.0668,16.9775,16.9865,86857.0
2016-04-21 13:00:00,19.04,19.07,19.02,19.06,80666.0,16.9865,17.0132,16.9686,17.0043,80666.0
2016-04-21 13:10:00,19.05,19.1,19.04,19.09,90950.0,16.9954,17.04,16.9865,17.0311,90950.0
2016-04-21 13:20:00,19.09,19.1,19.05,19.06,49724.0,17.0311,17.04,16.9954,17.0043,49724.0
2016-04-21 13:30:00,19.06,19.1,19.05,19.1,79736.0,17.0043,17.04,16.9954,17.04,79736.0
2016-04-21 13:40:00,19.1,19.1,19.03,19.06,116551.0,17.04,17.04,16.9775,17.0043,116551.0
2016-04-21 13:50:00,19.05,19.09,19.04,19.07,106130.0,16.9954,17.0311,16.9865,17.0132,106130.0
2016-04-21 14:00:00,19.06,19.1,19.01,19.05,200435.0,17.0043,17.04,16.9597,16.9954,200435.0
2016-04-21 14:10:00,19.05,19.06,19.02,19.06,149059.0,16.9954,17.0043,16.9686,17.0043,149059.0
2016-04-21 14:20:00,19.06,19.1,19.05,19.09,71420.0,17.0043,17.04,16.9954,17.0311,71420.0
2016-04-21 14:30:00,19.09,19.09,19.04,19.06,104538.0,17.0311,17.0311,16.9865,17.0043,104538.0
2016-04-21 14:40:00,19.06,19.08,19.04,19.08,122030.0,17.0043,17.0221,16.9865,17.0221,122030.0
2016-04-21 14:50:00,19.08,19.09,19.03,19.05,373166.0,17.0221,17.0311,16.9775,16.9954,373166.0
2016-04-21 15:00:00,19.05,19.06,19.01,19.04,241004.0,16.9954,17.0043,16.9597,16.9865,241004.0
2016-04-21 15:10:00,19.04,19.04,18.99,19.01,207501.0,16.9865,16.9865,16.9419,16.9597,207501.0
2016-04-21 15:20:00,19.02,19.06,19.01,19.05,387135.0,16.9686,17.0043,16.9597,16.9954,387135.0
2016-04-21 15:30:00,19.05,19.09,19.02,19.09,285151.0,16.9954,17.0311,16.9686,17.0311,285151.0
2016-04-21 15:40:00,19.09,19.1,19.08,19.09,333284.0,17.0311,17.04,17.0221,17.0311,333284.0
2016-04-21 15:50:00,19.09,19.16,19.08,19.14,745444.0,17.0311,17.0935,17.0221,17.0757,745444.0
2016-04-22 09:30:00,19.25,19.49,19.14,19.46,247304.0,17.1738,17.3879,17.0757,17.3612,247304.0
2016-04-22 09:40:00,19.47,19.49,19.28,19.29,143929.0,17.3701,17.3879,17.2006,17.2095,143929.0
2016-04-22 09:50:00,19.29,19.3,19.19,19.23,87938.0,17.2095,17.2184,17.1203,17.156,87938.0
2016-04-22 10:00:00,19.23,19.32,19.22,19.27,117997.0,17.156,17.2363,17.147,17.1917,117997.0
2016-04-22 10:10:00,19.27,19.33,19.27,19.3,112403.0,17.1917,17.2452,17.1917,17.2184,112403.0
2016-04-22 10:20:00,19.3,19.31,19.22,19.23,199248.0,17.2184,17.2273,17.147,17.156,199248.0
2016-04-22 10:30:00,19.24,19.29,19.18,19.19,117264.0,17.1649,17.2095,17.1114,17.1203,117264.0
2016-04-22 10:40:00,19.2,19.21,19.11,19.18,188617.0,17.1292,17.1381,17.0489,17.1114,188617.0
2016-04-22 10:50:00,19.18,19.18,19.07,19.12,122513.0,17.1114,17.1114,17.0132,17.0578,122513.0
2016-04-22 11:00:00,19.11,19.13,19.08,19.09,83488.0,17.0489,17.0668,17.0221,17.0311,83488.0
2016-04-22 11:10:00,19.09,19.11,19.04,19.05,56125.0,17.0311,17.0489,16.9865,16.9954,56125.0
2016-04-22 11:20:00,19.05,19.07,19.0,19.02,88114.0,16.9954,17.0132,16.9508,16.9686,88114.0
2016-04-22 11:30:00,19.03,19.08,19.0,19.08,251736.0,16.9775,17.0221,16.9508,17.0221,251736.0
2016-04-22 11:40:00,19.07,19.11,19.04,19.05,87802.0,17.0132,17.0489,16.9865,16.9954,87802.0
2016-04-22 11:50:00,19.05,19.08,19.03,19.04,168277.0,16.9954,17.0221,16.9775,16.9865,168277.0
2016-04-22 12:00:00,19.05,19.1,19.04,19.07,107507.0,16.9954,17.04,16.9865,17.0132,107507.0
2016-04-22 12:10:00,19.07,19.07,18.98,19.01,96484.0,17.0132,17.0132,16.9329,16.9597,96484.0
2016-04-22 12:20:00,19.01,19.04,18.99,19.04,43664.0,16.9597,16.9865,16.9419,16.9865,43664.0
2016-04-22 12:30:00,19.04,19.06,19.01,19.05,46081.0,16.9865,17.0043,16.9597,16.9954,46081.0
2016-04-22 12:40:00,19.05,19.07,19.03,19.07,55338.0,16.9954,17.0132,16.9775,17.0132,55338.0
2016-04-22 12:50:00,19.07,19.09,19.04,19.05,71575.0,17.0132,17.0311,16.9865,16.9954,71575.0
2016-04-22 13:00:00,19.05,19.07,19.03,19.07,77868.0,16.9954,17.0132,16.9775,17.0132,77868.0
2016-04-22 13:10:00,19.06,19.07,19.03,19.06,124709.0,17.0043,17.0132,16.9775,17.0043,124709.0
2016-04-22 13:20:00,19.05,19.07,19.01,19.01,163126.0,16.9954,17.0132,16.9597,16.9597,163126.0
2016-04-22 13:30:00,19.02,19.02,18.98,19.02,50703.0,16.9686,16.9686,16.9329,16.9686,50703.0
2016-04-22 13:40:00,19.02,19.06,19.01,19.01,117886.0,16.9686,17.0043,16.9597,16.9597,117886.0
2016-04-22 13:50:00,19.01,19.05,18.99,18.99,72216.0,16.9597,16.9954,16.9419,16.9419,72216.0
2016-04-22 14:00:00,19.0,19.06,18.99,19.04,149324.0,16.9508,17.0043,16.9419,16.9865,149324.0
2016-04-22 14:10:00,19.05,19.08,19.0,19.07,228022.0,16.9954,17.0221,16.9508,17.0132,228022.0
2016-04-22 14:20:00,19.07,19.1,19.06,19.07,126048.0,17.0132,17.04,17.0043,17.0132,126048.0
2016-04-22 14:30:00,19.07,19.11,19.06,19.11,189141.0,17.0132,17.0489,17.0043,17.0489,189141.0
2016-04-22 14:40:00,19.11,19.14,19.07,19.13,173957.0,17.0489,17.0757,17.0132,17.0668,173957.0
2016-04-22 14:50:00,19.13,19.14,19.11,19.12,39567.0,17.0668,17.0757,17.0489,17.0578,39567.0
2016-04-22 15:00:00,19.12,19.14,19.11,19.14,93241.0,17.0578,17.0757,17.0489,17.0757,93241.0
2016-04-22 15:10:00,19.14,19.15,19.11,19.14,96950.0,17.0757,17.0846,17.0489,17.0757,96950.0
2016-04-22 15:20:00,19.14,19.16,19.12,19.13,215945.0,17.0757,17.0935,17.0578,17.0668,215945.0
2016-04-22 15:30:00,19.13,19.13,19.08,19.1,213180.0,17.0668,17.0668,17.0221,17.04,213180.0
2016-04-22 15:40:00,19.11,19.11,19.07,19.09,171806.0,17.0489,17.0489,17.0132,17.0311,171806.0
2016-04-22 15:50:00,19.09,19.1,19.05,19.06,717829.0,17.0311,17.04,16.9954,17.0043,717829.0
2016-04-25 09:30:00,18.86,18.99,18.79,18.86,224620.0,16.8259,16.9419,16.7634,16.8259,224620.0
2016-04-25 09:40:00,18.86,18.9,18.71,18.73,119973.0,16.8259,16.8616,16.6921,16.7099,119973.0
2016-04-25 09:50:00,18.72,18.73,18.63,18.69,150132.0,16.701,16.7099,16.6207,16.6742,150132.0
2016-04-25 10:00:00,18.7,18.78,18.66,18.78,231394.0,16.6831,16.7545,16.6474,16.7545,231394.0
2016-04-25 10:10:00,18.78,18.79,18.72,18.75,244997.0,16.7545,16.7634,16.701,16.7277,244997.0
2016-04-25 10:20:00,18.74,18.81,18.73,18.79,234431.0,16.7188,16.7813,16.7099,16.7634,234431.0
2016-04-25 10:30:00,18.79,18.79,18.69,18.69,143298.0,16.7634,16.7634,16.6742,16.6742,143298.0
2016-04-25 10:40:00,18.7,18.77,18.69,18.71,158091.0,16.6831,16.7456,16.6742,16.6921,158091.0
2016-04-25 10:50:00,18.71,18.72,18.68,18.68,203389.0,16.6921,16.701,16.6653,16.6653,203389.0
2016-04-25 11:00:00,18.68,18.69,18.59,18.61,83036.0,16.6653,16.6742,16.585,16.6028,83036.0
2016-04-25 11:10:00,18.61,18.65,18.6,18.64,65658.0,16.6028,16.6385,16.5939,16.6296,65658.0
2016-04-25 11:20:00,18.64,18.65,18.61,18.65,98620.0,16.6296,16.6385,16.6028,16.6385,98620.0
2016-04-25 11:30:00,18.65,18.66,18.63,18.66,55669.0,16.6385,16.6474,16.6207,16.6474,55669.0
2016-04-25 11:40:00,18.66,18.67,18.63,18.65,96961.0,16.6474,16.6564,16.6207,16.6385,96961.0
2016-04-25 11:50:00,18.65,18.73,18.64,18.73,163012.0,16.6385,16.7099,16.6296,16.7099,163012.0
2016-04-25 12:00:00,18.72,18.73,18.66,18.66,106819.0,16.701,16.7099,16.6474,16.6474,106819.0
2016-04-25 12:10:00,18.66,18.67,18.61,18.63,44726.0,16.6474,16.6564,16.6028,16.6207,44726.0
2016-04-25 12:20:00,18.62,18.63,18.59,18.59,60548.0,16.6118,16.6207,16.585,16.585,60548.0
2016-04-25 12:30:00,18.6,18.66,18.59,18.62,134261.0,16.5939,16.6474,16.585,16.6118,134261.0
2016-04-25 12:40:00,18.62,18.63,18.6,18.62,32037.0,16.6118,16.6207,16.5939,16.6118,32037.0
2016-04-25 12:50:00,18.63,18.66,18.6,18.66,85338.0,16.6207,16.6474,16.5939,16.6474,85338.0
2016-04-25 13:00:00,18.66,18.69,18.65,18.68,69886.0,16.6474,16.6742,16.6385,16.6653,69886.0
2016-04-25 13:10:00,18.68,18.73,18.68,18.72,38833.0,16.6653,16.7099,16.6653,16.701,38833.0
2016-04-25 13:20:00,18.72,18.74,18.71,18.71,57558.0,16.701,16.7188,16.6921,16.6921,57558.0
2016-04-25 13:30:00,18.71,18.72,18.68,18.7,42943.0,16.6921,16.701,16.6653,16.6831,42943.0
2016-04-25 13:40:00,18.7,18.71,18.67,18.7,57766.0,16.6831,16.6921,16.6564,16.6831,57766.0
2016-04-25 13:50:00,18.7,18.71,18.68,18.68,38025.0,16.6831,16.6921,16.6653,16.6653,38025.0
2016-04-25 14:00:00,18.68,18.7,18.64,18.66,57100.0,16.6653,16.6831,16.6296,16.6474,57100.0
2016-04-25 14:10:00,18.66,18.71,18.65,18.7,47168.0,16.6474,16.6921,16.6385,16.6831,47168.0
2016-04-25 14:20:00,18.7,18.71,18.67,18.69,79495.0,16.6831,16.6921,16.6564,16.6742,79495.0
2016-04-25 14:30:00,18.7,18.7,18.69,18.7,31592.0,16.6831,16.6831,16.6742,16.6831,31592.0
2016-04-25 14:40:00,18.7,18.74,18.69,18.72,79824.0,16.6831,16.7188,16.6742,16.701,79824.0
2016-04-25 14:50:00,18.73,18.75,18.71,18.74,51990.0,16.7099,16.7277,16.6921,16.7188,51990.0
2016-04-25 15:00:00,18.74,18.74,18.71,18.72,48774.0,16.7188,16.7188,16.6921,16.701,48774.0
2016-04-25 15:10:00,18.71,18.76,18.69,18.74,95539.0,16.6921,16.7367,16.6742,16.7188,95539.0
2016-04-25 15:20:00,18.74,18.78,18.72,18.77,96579.0,16.7188,16.7545,16.701,16.7456,96579.0
2016-04-25 15:30:00,18.77,18.81,18.77,18.81,103364.0,16.7456,16.7813,16.7456,16.7813,103364.0
2016-04-25 15:40:00,18.8,18.83,18.8,18.81,121884.0,16.7723,16.7991,16.7723,16.7813,121884.0
2016-04-25 15:50:00,18.81,18.82,18.8,18.81,468302.0,16.7813,16.7902,16.7723,16.7813,468302.0
2016-04-26 09:30:00,18.81,18.96,18.81,18.95,170713.0,16.7813,16.9151,16.7813,16.9062,170713.0
2016-04-26 09:40:00,18.95,19.07,18.93,19.05,204805.0,16.9062,17.0132,16.8883,16.9954,204805.0
2016-04-26 09:50:00,19.04,19.11,19.0,19.1,252428.0,16.9865,17.0489,16.9508,17.04,252428.0
2016-04-26 10:00:00,19.11,19.12,18.92,18.97,153421.0,17.0489,17.0578,16.8794,16.924,153421.0
2016-04-26 10:10:00,18.97,18.98,18.92,18.97,79467.0,16.924,16.9329,16.8794,16.924,79467.0
2016-04-26 10:20:00,18.97,19.01,18.9,18.92,64179.0,16.924,16.9597,16.8616,16.8794,64179.0
2016-04-26 10:30:00,18.91,18.93,18.88,18.9,46272.0,16.8705,16.8883,16.8437,16.8616,46272.0
2016-04-26 10:40:00,18.9,18.95,18.89,18.95,36541.0,16.8616,16.9062,16.8526,16.9062,36541.0
2016-04-26 10:50:00,18.94,18.95,18.86,18.9,72723.0,16.8972,16.9062,16.8259,16.8616,72723.0
2016-04-26 11:00:00,18.9,18.94,18.88,18.92,70299.0,16.8616,16.8972,16.8437,16.8794,70299.0
2016-04-26 11:10:00,18.91,18.94,18.91,18.94,36167.0,16.8705,16.8972,16.8705,16.8972,36167.0
2016-04-26 11:20:00,18.94,19.0,18.94,18.95,65670.0,16.8972,16.9508,16.8972,16.9062,65670.0
2016-04-26 11:30:00,18.95,18.95,18.92,18.94,42873.0,16.9062,16.9062,16.8794,16.8972,42873.0
2016-04-26 11:40:00,18.94,18.98,18.94,18.98,61004.0,16.8972,16.9329,16.8972,16.9329,61004.0
2016-04-26 11:50:00,18.98,19.0,18.95,18.97,37690.0,16.9329,16.9508,16.9062,16.924,37690.0
2016-04-26 12:00:00,18.97,18.99,18.95,18.95,61740.0,16.924,16.9419,16.9062,16.9062,61740.0
2016-04-26 12:10:00,18.96,18.99,18.94,18.95,77869.0,16.9151,16.9419,16.8972,16.9062,77869.0
2016-04-26 12:20:00,18.95,18.96,18.93,18.95,53125.0,16.9062,16.9151,16.8883,16.9062,53125.0
2016-04-26 12:30:00,18.94,18.96,18.92,18.92,60257.0,16.8972,16.9151,16.8794,16.8794,60257.0
2016-04-26 12:40:00,18.92,18.96,18.91,18.94,21665.0,16.8794,16.9151,16.8705,16.8972,21665.0
2016-04-26 12:50:00,18.94,18.96,18.92,18.95,33276.0,16.8972,16.9151,16.8794,16.9062,33276.0
2016-04-26 13:00:00,18.95,18.96,18.92,18.94,34773.0,16.9062,16.9151,16.8794,16.8972,34773.0
2016-04-26 13:10:00,18.95,18.95,18.9,18.91,63282.0,16.9062,16.9062,16.8616,16.8705,63282.0
2016-04-26 13:20:00,18.91,19.0,18.9,18.97,131508.0,16.8705,16.9508,16.8616,16.924,131508.0
2016-04-26 13:30:00,18.98,18.98,18.96,18.96,21430.0,16.9329,16.9329,16.9151,16.9151,21430.0
2016-04-26 13:40:00,18.97,18.97,18.9,18.93,44171.0,16.924,16.924,16.8616,16.8883,44171.0
2016-04-26 13:50:00,18.93,18.95,18.93,18.93,52312.0,16.8883,16.9062,16.8883,16.8883,52312.0
2016-04-26 14:00:00,18.94,18.94,18.89,18.91,93247.0,16.8972,16.8972,16.8526,16.8705,93247.0
2016-04-26 14:10:00,18.91,18.93,18.88,18.91,78611.0,16.8705,16.8883,16.8437,16.8705,78611.0
2016-04-26 14:20:00,18.91,18.92,18.88,18.89,87363.0,16.8705,16.8794,16.8437,16.8526,87363.0
2016-04-26 14:30:00,18.89,18.93,18.89,18.92,84760.0,16.8526,16.8883,16.8526,16.8794,84760.0
2016-04-26 14:40:00,18.91,18.98,18.91,18.95,92166.0,16.8705,16.9329,16.8705,16.9062,92166.0
2016-04-26 14:50:00,18.95,19.02,18.94,18.99,130639.0,16.9062,16.9686,16.8972,16.9419,130639.0
2016-04-26 15:00:00,18.98,19.01,18.97,18.99,81350.0,16.9329,16.9597,16.924,16.9419,81350.0
2016-04-26 15:10:00,18.98,19.01,18.98,18.98,102272.0,16.9329,16.9597,16.9329,16.9329,102272.0
2016-04-26 15:20:00,18.98,19.0,18.98,18.99,81476.0,16.9329,16.9508,16.9329,16.9419,81476.0
2016-04-26 15:30:00,18.99,19.01,18.99,19.01,180905.0,16.9419,16.9597,16.9419,16.9597,180905.0
2016-04-26 15:40:00,19.01,19.03,18.98,18.99,253841.0,16.9597,16.9775,16.9329,16.9419,253841.0
2016-04-26 15:50:00,19.0,19.01,18.98,18.99,653098.0,16.9508,16.9597,16.9329,16.9419,653098.0
2016-04-27 09:30:00,19.04,19.19,18.94,19.17,119709.0,16.9865,17.1203,16.8972,17.1024,119709.0
2016-04-27 09:40:00,19.18,19.26,19.14,19.15,83203.0,17.1114,17.1827,17.0757,17.0846,83203.0
2016-04-27 09:50:00,19.15,19.18,19.08,19.15,131577.0,17.0846,17.1114,17.0221,17.0846,131577.0
2016-04-27 10:00:00,19.15,19.2,19.13,19.14,300726.0,17.0846,17.1292,17.0668,17.0757,300726.0
2016-04-27 10:10:00,19.14,19.15,18.99,19.0,79038.0,17.0757,17.0846,16.9419,16.9508,79038.0
2016-04-27 10:20:00,19.0,19.11,18.98,19.09,70301.0,16.9508,17.0489,16.9329,17.0311,70301.0
2016-04-27 10:30:00,19.08,19.11,19.04,19.05,74349.0,17.0221,17.0489,16.9865,16.9954,74349.0
2016-04-27 10:40:00,19.05,19.06,18.96,18.96,127976.0,16.9954,17.0043,16.9151,16.9151,127976.0
2016-04-27 10:50:00,18.96,18.98,18.88,18.92,135694.0,16.9151,16.9329,16.8437,16.8794,135694.0
2016-04-27 11:00:00,18.92,19.02,18.89,18.98,242329.0,16.8794,16.9686,16.8526,16.9329,242329.0
2016-04-27 11:10:00,18.98,19.03,18.95,18.99,166396.0,16.9329,16.9775,16.9062,16.9419,166396.0
2016-04-27 11:20:00,18.98,19.03,18.94,19.02,167764.0,16.9329,16.9775,16.8972,16.9686,167764.0
2016-04-27 11:30:00,19.02,19.12,18.98,19.06,170934.0,16.9686,17.0578,16.9329,17.0043,170934.0
2016-04-27 11:40:00,19.06,19.11,19.04,19.11,95590.0,17.0043,17.0489,16.9865,17.0489,95590.0
2016-04-27 11:50:00,19.11,19.14,19.1,19.12,31381.0,17.0489,17.0757,17.04,17.0578,31381.0
2016-04-27 12:00:00,19.12,19.15,19.11,19.15,56235.0,17.0578,17.0846,17.0489,17.0846,56235.0
2016-04-27 12:10:00,19.15,19.16,19.1,19.1,147838.0,17.0846,17.0935,17.04,17.04,147838.0
2016-04-27 12:20:00,19.11,19.13,19.1,19.11,41994.0,17.0489,17.0668,17.04,17.0489,41994.0
2016-04-27 12:30:00,19.11,19.13,19.1,19.13,44852.0,17.0489,17.0668,17.04,17.0668,44852.0
2016-04-27 12:40:00,19.13,19.13,19.11,19.11,21702.0,17.0668,17.0668,17.0489,17.0489,21702.0
2016-04-27 12:50:00,19.11,19.14,19.08,19.14,56487.0,17.0489,17.0757,17.0221,17.0757,56487.0
2016-04-27 13:00:00,19.13,19.14,19.09,19.1,78170.0,17.0668,17.0757,17.0311,17.04,78170.0
2016-04-27 13:10:00,19.09,19.11,19.09,19.09,48947.0,17.0311,17.0489,17.0311,17.0311,48947.0
2016-04-27 13:20:00,19.09,19.1,19.07,19.09,70758.0,17.0311,17.04,17.0132,17.0311,70758.0
2016-04-27 13:30:00,19.08,19.13,19.07,19.13,50814.0,17.0221,17.0668,17.0132,17.0668,50814.0
2016-04-27 13:40:00,19.12,19.13,19.07,19.09,102208.0,17.0578,17.0668,17.0132,17.0311,102208.0
2016-04-27 13:50:00,19.09,19.12,19.05,19.09,219701.0,17.0311,17.0578,16.9954,17.0311,219701.0
2016-04-27 14:00:00,19.07,19.16,19.05,19.16,106557.0,17.0132,17.0935,16.9954,17.0935,106557.0
2016-04-27 14:10:00,19.16,19.17,19.09,19.11,151416.0,17.0935,17.1024,17.0311,17.0489,151416.0
2016-04-27 14:20:00,19.11,19.16,19.1,19.11,78657.0,17.0489,17.0935,17.04,17.0489,78657.0
2016-04-27 14:30:00,19.12,19.13,19.08,19.1,60853.0,17.0578,17.0668,17.0221,17.04,60853.0
2016-04-27 14:40:00,19.09,19.15,19.09,19.14,63905.0,17.0311,17.0846,17.0311,17.0757,63905.0
2016-04-27 14:50:00,19.13,19.16,19.13,19.14,103673.0,17.0668,17.0935,17.0668,17.0757,103673.0
2016-04-27 15:00:00,19.14,19.16,19.14,19.15,111153.0,17.0757,17.0935,17.0757,17.0846,111153.0
2016-04-27 15:10:00,19.15,19.23,19.14,19.22,167455.0,17.0846,17.156,17.0757,17.147,167455.0
2016-04-27 15:20:00,19.21,19.25,19.2,19.22,120009.0,17.1381,17.1738,17.1292,17.147,120009.0
2016-04-27 15:30:00,19.21,19.22,19.2,19.2,137580.0,17.1381,17.147,17.1292,17.1292,137580.0
2016-04-27 15:40:00,19.21,19.22,19.19,19.21,135862.0,17.1381,17.147,17.1203,17.1381,135862.0
2016-04-27 15:50:00,19.22,19.22,19.18,19.18,229178.0,17.147,17.147,17.1114,17.1114,229178.0
2016-04-28 09:30:00,19.0,19.0,18.72,18.88,343480.0,16.9508,16.9508,16.701,16.8437,343480.0
2016-04-28 09:40:00,18.85,19.02,18.84,19.02,79550.0,16.817,16.9686,16.808,16.9686,79550.0
2016-04-28 09:50:00,19.01,19.04,18.89,18.93,100301.0,16.9597,16.9865,16.8526,16.8883,100301.0
2016-04-28 10:00:00,18.93,19.01,18.92,18.95,91663.0,16.8883,16.9597,16.8794,16.9062,91663.0
2016-04-28 10:10:00,18.95,19.05,18.94,18.97,185840.0,16.9062,16.9954,16.8972,16.924,185840.0
2016-04-28 10:20:00,18.96,19.01,18.85,19.0,208689.0,16.9151,16.9597,16.817,16.9508,208689.0
2016-04-28 10:30:00,19.01,19.01,18.86,18.86,195690.0,16.9597,16.9597,16.8259,16.8259,195690.0
2016-04-28 10:40:00,18.86,18.86,18.78,18.82,79601.0,16.8259,16.8259,16.7545,16.7902,79601.0
2016-04-28 10:50:00,18.8,18.84,18.76,18.82,133118.0,16.7723,16.808,16.7367,16.7902,133118.0
2016-04-28 11:00:00,18.82,18.84,18.79,18.82,88272.0,16.7902,16.808,16.7634,16.7902,88272.0
2016-04-28 11:10:00,18.81,18.88,18.81,18.87,94119.0,16.7813,16.8437,16.7813,16.8348,94119.0
2016-04-28 11:20:00,18.87,18.92,18.87,18.88,40695.0,16.8348,16.8794,16.8348,16.8437,40695.0
2016-04-28 11:30:00,18.88,18.9,18.86,18.86,37218.0,16.8437,16.8616,16.8259,16.8259,37218.0
2016-04-28 11:40:00,18.87,18.89,18.78,18.8,173475.0,16.8348,16.8526,16.7545,16.7723,173475.0
2016-04-28 11:50:00,18.8,18.84,18.78,18.83,125316.0,16.7723,16.808,16.7545,16.7991,125316.0
2016-04-28 12:00:00,18.84,18.88,18.81,18.82,183833.0,16.808,16.8437,16.7813,16.7902,183833.0
2016-04-28 12:10:00,18.81,18.85,18.79,18.79,90104.0,16.7813,16.817,16.7634,16.7634,90104.0
2016-04-28 12:20:00,18.8,18.87,18.79,18.84,80282.0,16.7723,16.8348,16.7634,16.808,80282.0
2016-04-28 12:30:00,18.85,18.88,18.81,18.81,149362.0,16.817,16.8437,16.7813,16.7813,149362.0
2016-04-28 12:40:00,18.81,18.81,18.77,18.79,51501.0,16.7813,16.7813,16.7456,16.7634,51501.0
2016-04-28 12:50:00,18.79,18.82,18.76,18.77,67196.0,16.7634,16.7902,16.7367,16.7456,67196.0
2016-04-28 13:00:00,18.77,18.79,18.75,18.78,46720.0,16.7456,16.7634,16.7277,16.7545,46720.0
2016-04-28 13:10:00,18.78,18.78,18.66,18.66,160516.0,16.7545,16.7545,16.6474,16.6474,160516.0
2016-04-28 13:20:00,18.67,18.68,18.57,18.6,181345.0,16.6564,16.6653,16.5672,16.5939,181345.0
2016-04-28 13:30:00,18.6,18.63,18.59,18.63,73967.0,16.5939,16.6207,16.585,16.6207,73967.0
2016-04-28 13:40:00,18.63,18.65,18.61,18.63,86618.0,16.6207,16.6385,16.6028,16.6207,86618.0
2016-04-28 13:50:00,18.63,18.66,18.59,18.65,92261.0,16.6207,16.6474,16.585,16.6385,92261.0
2016-04-28 14:00:00,18.65,18.7,18.65,18.69,42499.0,16.6385,16.6831,16.6385,16.6742,42499.0
2016-04-28 14:10:00,18.68,18.69,18.64,18.64,77840.0,16.6653,16.6742,16.6296,16.6296,77840.0
2016-04-28 14:20:00,18.64,18.72,18.63,18.72,107366.0,16.6296,16.701,16.6207,16.701,107366.0
2016-04-28 14:30:00,18.71,18.72,18.68,18.7,97347.0,16.6921,16.701,16.6653,16.6831,97347.0
2016-04-28 14:40:00,18.7,18.71,18.69,18.7,37273.0,16.6831,16.6921,16.6742,16.6831,37273.0
2016-04-28 14:50:00,18.71,18.72,18.66,18.67,125510.0,16.6921,16.701,16.6474,16.6564,125510.0
2016-04-28 15:00:00,18.66,18.71,18.66,18.68,162684.0,16.6474,16.6921,16.6474,16.6653,162684.0
2016-04-28 15:10:00,18.67,18.69,18.57,18.59,123469.0,16.6564,16.6742,16.5672,16.585,123469.0
2016-04-28 15:20:00,18.58,18.6,18.48,18.48,158168.0,16.5761,16.5939,16.4869,16.4869,158168.0
2016-04-28 15:30:00,18.48,18.53,18.47,18.51,201697.0,16.4869,16.5315,16.4779,16.5136,201697.0
2016-04-28 15:40:00,18.51,18.58,18.5,18.55,335302.0,16.5136,16.5761,16.5047,16.5493,335302.0
2016-04-28 15:50:00,18.55,18.55,18.52,18.52,1036475.0,16.5493,16.5493,16.5225,16.5225,1036475.0
2016-04-29 09:30:00,18.5,18.63,18.39,18.4,178262.0,16.5047,16.6207,16.4066,16.4155,178262.0
2016-04-29 09:40:00,18.4,18.48,18.38,18.44,83700.0,16.4155,16.4869,16.3976,16.4512,83700.0
2016-04-29 09:50:00,18.44,18.48,18.41,18.46,162452.0,16.4512,16.4869,16.4244,16.469,162452.0
2016-04-29 10:00:00,18.46,18.47,18.38,18.45,114042.0,16.469,16.4779,16.3976,16.4601,114042.0
2016-04-29 10:10:00,18.46,18.51,18.45,18.49,88073.0,16.469,16.5136,16.4601,16.4958,88073.0
2016-04-29 10:20:00,18.49,18.51,18.41,18.42,142652.0,16.4958,16.5136,16.4244,16.4333,142652.0
2016-04-29 10:30:00,18.42,18.51,18.42,18.51,140419.0,16.4333,16.5136,16.4333,16.5136,140419.0
2016-04-29 10:40:00,18.52,18.52,18.49,18.49,132103.0,16.5225,16.5225,16.4958,16.4958,132103.0
2016-04-29 10:50:00,18.49,18.5,18.39,18.43,89219.0,16.4958,16.5047,16.4066,16.4423,89219.0
2016-04-29 11:00:00,18.42,18.43,18.37,18.43,57520.0,16.4333,16.4423,16.3887,16.4423,57520.0
2016-04-29 11:10:00,18.43,18.43,18.4,18.41,69971.0,16.4423,16.4423,16.4155,16.4244,69971.0
2016-04-29 11:20:00,18.41,18.41,18.31,18.34,156804.0,16.4244,16.4244,16.3352,16.362,156804.0
2016-04-29 11:30:00,18.34,18.37,18.31,18.32,125311.0,16.362,16.3887,16.3352,16.3441,125311.0
2016-04-29 11:40:00,18.32,18.35,18.27,18.29,107653.0,16.3441,16.3709,16.2995,16.3174,107653.0
2016-04-29 11:50:00,18.28,18.36,18.28,18.35,89210.0,16.3084,16.3798,16.3084,16.3709,89210.0
2016-04-29 12:00:00,18.35,18.36,18.32,18.35,113377.0,16.3709,16.3798,16.3441,16.3709,113377.0
2016-04-29 12:10:00,18.34,18.36,18.31,18.32,219632.0,16.362,16.3798,16.3352,16.3441,219632.0
2016-04-29 12:20:00,18.33,18.33,18.28,18.28,35876.0,16.353,16.353,16.3084,16.3084,35876.0
2016-04-29 12:30:00,18.28,18.34,18.28,18.32,54354.0,16.3084,16.362,16.3084,16.3441,54354.0
2016-04-29 12:40:00,18.33,18.33,18.28,18.3,35822.0,16.353,16.353,16.3084,16.3263,35822.0
2016-04-29 12:50:00,18.3,18.32,18.29,18.3,33441.0,16.3263,16.3441,16.3174,16.3263,33441.0
2016-04-29 13:00:00,18.29,18.32,18.26,18.31,53196.0,16.3174,16.3441,16.2906,16.3352,53196.0
2016-04-29 13:10:00,18.31,18.33,18.3,18.32,60739.0,16.3352,16.353,16.3263,16.3441,60739.0
2016-04-29 13:20:00,18.32,18.37,18.31,18.37,38712.0,16.3441,16.3887,16.3352,16.3887,38712.0
2016-04-29 13:30:00,18.37,18.37,18.31,18.31,44841.0,16.3887,16.3887,16.3352,16.3352,44841.0
2016-04-29 13:40:00,18.32,18.34,18.3,18.32,40899.0,16.3441,16.362,16.3263,16.3441,40899.0
2016-04-29 13:50:00,18.33,18.34,18.31,18.33,51670.0,16.353,16.362,16.3352,16.353,51670.0
2016-04-29 14:00:00,18.33,18.34,18.32,18.32,25252.0,16.353,16.362,16.3441,16.3441,25252.0
2016-04-29 14:10:00,18.32,18.33,18.25,18.31,108934.0,16.3441,16.353,16.2817,16.3352,108934.0
2016-04-29 14:20:00,18.3,18.35,18.28,18.29,194731.0,16.3263,16.3709,16.3084,16.3174,194731.0
2016-04-29 14:30:00,18.28,18.29,18.24,18.24,180743.0,16.3084,16.3174,16.2727,16.2727,180743.0
2016-04-29 14:40:00,18.25,18.25,18.22,18.23,76428.0,16.2817,16.2817,16.2549,16.2638,76428.0
2016-04-29 14:50:00,18.23,18.24,18.2,18.21,77352.0,16.2638,16.2727,16.2371,16.246,77352.0
2016-04-29 15:00:00,18.22,18.29,18.22,18.27,114604.0,16.2549,16.3174,16.2549,16.2995,114604.0
2016-04-29 15:10:00,18.27,18.31,18.26,18.28,90334.0,16.2995,16.3352,16.2906,16.3084,90334.0
2016-04-29 15:20:00,18.28,18.3,18.26,18.28,407857.0,16.3084,16.3263,16.2906,16.3084,407857.0
2016-04-29 15:30:00,18.28,18.39,18.27,18.38,229541.0,16.3084,16.4066,16.2995,16.3976,229541.0
2016-04-29 15:40:00,18.39,18.46,18.38,18.41,324397.0,16.4066,16.469,16.3976,16.4244,324397.0
2016-04-29 15:50:00,18.42,18.42,18.36,18.38,366456.0,16.4333,16.4333,16.3798,16.3976,366456.0
2016-05-02 09:30:00,18.47,18.56,18.43,18.56,105242.0,16.4779,16.5582,16.4423,16.5582,105242.0
2016-05-02 09:40:00,18.57,18.57,18.41,18.47,159451.0,16.5672,16.5672,16.4244,16.4779,159451.0
2016-05-02 09:50:00,18.47,18.54,18.44,18.48,59749.0,16.4779,16.5404,16.4512,16.4869,59749.0
2016-05-02 10:00:00,18.48,18.58,18.48,18.58,106896.0,16.4869,16.5761,16.4869,16.5761,106896.0
2016-05-02 10:10:00,18.58,18.66,18.58,18.61,74786.0,16.5761,16.6474,16.5761,16.6028,74786.0
2016-05-02 10:20:00,18.61,18.63,18.54,18.55,59027.0,16.6028,16.6207,16.5404,16.5493,59027.0
2016-05-02 10:30:00,18.55,18.58,18.51,18.51,35752.0,16.5493,16.5761,16.5136,16.5136,35752.0
2016-05-02 10:40:00,18.5,18.53,18.49,18.53,32546.0,16.5047,16.5315,16.4958,16.5315,32546.0
2016-05-02 10:50:00,18.52,18.52,18.45,18.49,43974.0,16.5225,16.5225,16.4601,16.4958,43974.0
2016-05-02 11:00:00,18.49,18.51,18.44,18.5,60006.0,16.4958,16.5136,16.4512,16.5047,60006.0
2016-05-02 11:10:00,18.5,18.5,18.46,18.48,101861.0,16.5047,16.5047,16.469,16.4869,101861.0
2016-05-02 11:20:00,18.48,18.49,18.44,18.46,101737.0,16.4869,16.4958,16.4512,16.469,101737.0
2016-05-02 11:30:00,18.46,18.49,18.44,18.49,38858.0,16.469,16.4958,16.4512,16.4958,38858.0
2016-05-02 11:40:00,18.49,18.49,18.43,18.44,50557.0,16.4958,16.4958,16.4423,16.4512,50557.0
2016-05-02 11:50:00,18.44,18.44,18.38,18.4,76888.0,16.4512,16.4512,16.3976,16.4155,76888.0
2016-05-02 12:00:00,18.41,18.44,18.41,18.43,62486.0,16.4244,16.4512,16.4244,16.4423,62486.0
2016-05-02 12:10:00,18.42,18.44,18.41,18.43,48047.0,16.4333,16.4512,16.4244,16.4423,48047.0
2016-05-02 12:20:00,18.43,18.44,18.42,18.43,45264.0,16.4423,16.4512,16.4333,16.4423,45264.0
2016-05-02 12:30:00,18.43,18.44,18.42,18.42,72047.0,16.4423,16.4512,16.4333,16.4333,72047.0
2016-05-02 12:40:00,18.41,18.44,18.4,18.43,66200.0,16.4244,16.4512,16.4155,16.4423,66200.0
2016-05-02 12:50:00,18.43,18.43,18.4,18.41,30831.0,16.4423,16.4423,16.4155,16.4244,30831.0
2016-05-02 13:00:00,18.42,18.44,18.41,18.44,55264.0,16.4333,16.4512,16.4244,16.4512,55264.0
2016-05-02 13:10:00,18.44,18.54,18.44,18.53,42731.0,16.4512,16.5404,16.4512,16.5315,42731.0
2016-05-02 13:20:00,18.53,18.56,18.5,18.51,47535.0,16.5315,16.5582,16.5047,16.5136,47535.0
2016-05-02 13:30:00,18.51,18.51,18.42,18.42,177460.0,16.5136,16.5136,16.4333,16.4333,177460.0
2016-05-02 13:40:00,18.43,18.46,18.42,18.43,268097.0,16.4423,16.469,16.4333,16.4423,268097.0
2016-05-02 13:50:00,18.44,18.45,18.42,18.45,45839.0,16.4512,16.4601,16.4333,16.4601,45839.0
2016-05-02 14:00:00,18.45,18.45,18.42,18.43,55359.0,16.4601,16.4601,16.4333,16.4423,55359.0
2016-05-02 14:10:00,18.43,18.43,18.42,18.43,61773.0,16.4423,16.4423,16.4333,16.4423,61773.0
2016-05-02 14:20:00,18.43,18.44,18.42,18.43,86222.0,16.4423,16.4512,16.4333,16.4423,86222.0
2016-05-02 14:30:00,18.43,18.43,18.4,18.4,140626.0,16.4423,16.4423,16.4155,16.4155,140626.0
2016-05-02 14:40:00,18.4,18.45,18.38,18.38,253645.0,16.4155,16.4601,16.3976,16.3976,253645.0
2016-05-02 14:50:00,18.39,18.41,18.36,18.39,104579.0,16.4066,16.4244,16.3798,16.4066,104579.0
2016-05-02 15:00:00,18.39,18.47,18.38,18.46,48325.0,16.4066,16.4779,16.3976,16.469,48325.0
2016-05-02 15:10:00,18.46,18.47,18.45,18.47,59045.0,16.469,16.4779,16.4601,16.4779,59045.0
2016-05-02 15:20:00,18.46,18.51,18.46,18.5,119165.0,16.469,16.5136,16.469,16.5047,119165.0
2016-05-02 15:30:00,18.49,18.5,18.45,18.46,122561.0,16.4958,16.5047,16.4601,16.469,122561.0
2016-05-02 15:40:00,18.46,18.52,18.45,18.46,249710.0,16.469,16.5225,16.4601,16.469,249710.0
2016-05-02 15:50:00,18.46,18.47,18.42,18.45,760264.0,16.469,16.4779,16.4333,16.4601,760264.0
2016-05-03 09:30:00,18.3,18.36,18.24,18.31,87448.0,16.3263,16.3798,16.2727,16.3352,87448.0
2016-05-03 09:40:00,18.31,18.43,18.3,18.3,284732.0,16.3352,16.4423,16.3263,16.3263,284732.0
2016-05-03 09:50:00,18.3,18.34,18.25,18.28,145417.0,16.3263,16.362,16.2817,16.3084,145417.0
2016-05-03 10:00:00,18.28,18.28,18.09,18.1,233789.0,16.3084,16.3084,16.1389,16.1478,233789.0
2016-05-03 10:10:00,18.1,18.17,18.1,18.13,185014.0,16.1478,16.2103,16.1478,16.1746,185014.0
2016-05-03 10:20:00,18.14,18.2,18.13,18.19,160000.0,16.1835,16.2371,16.1746,16.2281,160000.0
2016-05-03 10:30:00,18.2,18.2,18.12,18.14,95132.0,16.2371,16.2371,16.1657,16.1835,95132.0
2016-05-03 10:40:00,18.14,18.17,18.12,18.14,161799.0,16.1835,16.2103,16.1657,16.1835,161799.0
2016-05-03 10:50:00,18.14,18.15,18.07,18.09,184539.0,16.1835,16.1925,16.1211,16.1389,184539.0
2016-05-03 11:00:00,18.09,18.14,18.08,18.09,92027.0,16.1389,16.1835,16.13,16.1389,92027.0
2016-05-03 11:10:00,18.08,18.1,18.03,18.04,98904.0,16.13,16.1478,16.0854,16.0943,98904.0
2016-05-03 11:20:00,18.04,18.06,18.02,18.02,66608.0,16.0943,16.1122,16.0765,16.0765,66608.0
2016-05-03 11:30:00,18.01,18.06,18.0,18.05,67740.0,16.0676,16.1122,16.0586,16.1032,67740.0
2016-05-03 11:40:00,18.04,18.1,18.02,18.09,60343.0,16.0943,16.1478,16.0765,16.1389,60343.0
2016-05-03 11:50:00,18.1,18.11,18.07,18.07,47332.0,16.1478,16.1568,16.1211,16.1211,47332.0
2016-05-03 12:00:00,18.07,18.08,18.01,18.07,83842.0,16.1211,16.13,16.0676,16.1211,83842.0
2016-05-03 12:10:00,18.07,18.07,18.04,18.06,57289.0,16.1211,16.1211,16.0943,16.1122,57289.0
2016-05-03 12:20:00,18.05,18.06,18.02,18.04,56244.0,16.1032,16.1122,16.0765,16.0943,56244.0
2016-05-03 12:30:00,18.04,18.08,18.03,18.06,51862.0,16.0943,16.13,16.0854,16.1122,51862.0
2016-05-03 12:40:00,18.07,18.09,18.05,18.09,63290.0,16.1211,16.1389,16.1032,16.1389,63290.0
2016-05-03 12:50:00,18.09,18.11,18.08,18.09,108619.0,16.1389,16.1568,16.13,16.1389,108619.0
2016-05-03 13:00:00,18.09,18.14,18.08,18.14,60738.0,16.1389,16.1835,16.13,16.1835,60738.0
2016-05-03 13:10:00,18.14,18.17,18.12,18.17,102065.0,16.1835,16.2103,16.1657,16.2103,102065.0
2016-05-03 13:20:00,18.16,18.23,18.15,18.21,106305.0,16.2014,16.2638,16.1925,16.246,106305.0
2016-05-03 13:30:00,18.21,18.23,18.18,18.19,64842.0,16.246,16.2638,16.2192,16.2281,64842.0
2016-05-03 13:40:00,18.19,18.2,18.16,18.17,126251.0,16.2281,16.2371,16.2014,16.2103,126251.0
2016-05-03 13:50:00,18.16,18.18,18.13,18.14,65962.0,16.2014,16.2192,16.1746,16.1835,65962.0
2016-05-03 14:00:00,18.14,18.14,18.1,18.13,61976.0,16.1835,16.1835,16.1478,16.1746,61976.0
2016-05-03 14:10:00,18.13,18.13,18.08,18.09,80946.0,16.1746,16.1746,16.13,16.1389,80946.0
2016-05-03 14:20:00,18.09,18.1,18.06,18.09,79554.0,16.1389,16.1478,16.1122,16.1389,79554.0
2016-05-03 14:30:00,18.09,18.11,18.08,18.1,135360.0,16.1389,16.1568,16.13,16.1478,135360.0
2016-05-03 14:40:00,18.1,18.13,18.08,18.09,156804.0,16.1478,16.1746,16.13,16.1389,156804.0
2016-05-03 14:50:00,18.09,18.1,18.06,18.06,131441.0,16.1389,16.1478,16.1122,16.1122,131441.0
2016-05-03 15:00:00,18.07,18.16,18.06,18.16,183648.0,16.1211,16.2014,16.1122,16.2014,183648.0
2016-05-03 15:10:00,18.16,18.18,18.12,18.18,234047.0,16.2014,16.2192,16.1657,16.2192,234047.0
2016-05-03 15:20:00,18.17,18.19,18.15,18.15,195369.0,16.2103,16.2281,16.1925,16.1925,195369.0
2016-05-03 15:30:00,18.16,18.16,18.12,18.12,305558.0,16.2014,16.2014,16.1657,16.1657,305558.0
2016-05-03 15:40:00,18.13,18.2,18.12,18.19,291541.0,16.1746,16.2371,16.1657,16.2281,291541.0
2016-05-03 15:50:00,18.19,18.21,18.17,18.19,488158.0,16.2281,16.246,16.2103,16.2281,488158.0
2016-05-04 09:30:00,18.01,18.13,17.9,17.99,404548.0,16.0676,16.1746,15.9694,16.0497,404548.0
2016-05-04 09:40:00,17.98,18.09,17.93,18.09,291056.0,16.0408,16.1389,15.9962,16.1389,291056.0
2016-05-04 09:50:00,18.09,18.22,18.09,18.2,71290.0,16.1389,16.2549,16.1389,16.2371,71290.0
2016-05-04 10:00:00,18.21,18.23,18.1,18.16,105627.0,16.246,16.2638,16.1478,16.2014,105627.0
2016-05-04 10:10:00,18.17,18.27,18.17,18.24,111157.0,16.2103,16.2995,16.2103,16.2727,111157.0
2016-05-04 10:20:00,18.25,18.25,18.19,18.2,92701.0,16.2817,16.2817,16.2281,16.2371,92701.0
2016-05-04 10:30:00,18.2,18.24,18.13,18.15,99188.0,16.2371,16.2727,16.1746,16.1925,99188.0
2016-05-04 10:40:00,18.16,18.16,18.09,18.1,108073.0,16.2014,16.2014,16.1389,16.1478,108073.0
2016-05-04 10:50:00,18.1,18.18,18.1,18.18,102168.0,16.1478,16.2192,16.1478,16.2192,102168.0
2016-05-04 11:00:00,18.17,18.21,18.14,18.15,69641.0,16.2103,16.246,16.1835,16.1925,69641.0
2016-05-04 11:10:00,18.15,18.16,18.08,18.1,102046.0,16.1925,16.2014,16.13,16.1478,102046.0
2016-05-04 11:20:00,18.1,18.16,18.08,18.09,169760.0,16.1478,16.2014,16.13,16.1389,169760.0
2016-05-04 11:30:00,18.08,18.26,18.07,18.2,269194.0,16.13,16.2906,16.1211,16.2371,269194.0
2016-05-04 11:40:00,18.21,18.22,18.16,18.22,68009.0,16.246,16.2549,16.2014,16.2549,68009.0
2016-05-04 11:50:00,18.22,18.25,18.2,18.24,90410.0,16.2549,16.2817,16.2371,16.2727,90410.0
2016-05-04 12:00:00,18.24,18.25,18.2,18.21,53853.0,16.2727,16.2817,16.2371,16.246,53853.0
2016-05-04 12:10:00,18.2,18.27,18.2,18.24,60529.0,16.2371,16.2995,16.2371,16.2727,60529.0
2016-05-04 12:20:00,18.24,18.26,18.22,18.23,77645.0,16.2727,16.2906,16.2549,16.2638,77645.0
2016-05-04 12:30:00,18.24,18.26,18.22,18.22,65274.0,16.2727,16.2906,16.2549,16.2549,65274.0
2016-05-04 12:40:00,18.22,18.26,18.19,18.23,91185.0,16.2549,16.2906,16.2281,16.2638,91185.0
2016-05-04 12:50:00,18.23,18.23,18.18,18.18,44785.0,16.2638,16.2638,16.2192,16.2192,44785.0
2016-05-04 13:00:00,18.18,18.22,18.17,18.18,58653.0,16.2192,16.2549,16.2103,16.2192,58653.0
2016-05-04 13:10:00,18.17,18.21,18.16,18.21,48948.0,16.2103,16.246,16.2014,16.246,48948.0
2016-05-04 13:20:00,18.21,18.24,18.2,18.24,44486.0,16.246,16.2727,16.2371,16.2727,44486.0
2016-05-04 13:30:00,18.23,18.25,18.22,18.23,61124.0,16.2638,16.2817,16.2549,16.2638,61124.0
2016-05-04 13:40:00,18.22,18.23,18.2,18.21,61845.0,16.2549,16.2638,16.2371,16.246,61845.0
2016-05-04 13:50:00,18.22,18.24,18.17,18.19,62610.0,16.2549,16.2727,16.2103,16.2281,62610.0
2016-05-04 14:00:00,18.19,18.19,18.12,18.15,86674.0,16.2281,16.2281,16.1657,16.1925,86674.0
2016-05-04 14:10:00,18.14,18.16,18.13,18.16,46777.0,16.1835,16.2014,16.1746,16.2014,46777.0
2016-05-04 14:20:00,18.16,18.21,18.15,18.2,90514.0,16.2014,16.246,16.1925,16.2371,90514.0
2016-05-04 14:30:00,18.2,18.29,18.2,18.24,625675.0,16.2371,16.3174,16.2371,16.2727,625675.0
2016-05-04 14:40:00,18.25,18.25,18.21,18.25,72529.0,16.2817,16.2817,16.246,16.2817,72529.0
2016-05-04 14:50:00,18.25,18.27,18.24,18.24,48058.0,16.2817,16.2995,16.2727,16.2727,48058.0
2016-05-04 15:00:00,18.24,18.25,18.2,18.21,83071.0,16.2727,16.2817,16.2371,16.246,83071.0
2016-05-04 15:10:00,18.21,18.25,18.2,18.25,88373.0,16.246,16.2817,16.2371,16.2817,88373.0
2016-05-04 15:20:00,18.25,18.27,18.24,18.27,78951.0,16.2817,16.2995,16.2727,16.2995,78951.0
2016-05-04 15:30:00,18.27,18.33,18.26,18.32,246678.0,16.2995,16.353,16.2906,16.3441,246678.0
2016-05-04 15:40:00,18.32,18.36,18.3,18.33,338444.0,16.3441,16.3798,16.3263,16.353,338444.0
2016-05-04 15:50:00,18.32,18.33,18.3,18.3,463198.0,16.3441,16.353,16.3263,16.3263,463198.0
2016-05-05 09:30:00,18.38,18.47,18.23,18.28,207106.0,16.3976,16.4779,16.2638,16.3084,207106.0
2016-05-05 09:40:00,18.28,18.29,18.07,18.17,177319.0,16.3084,16.3174,16.1211,16.2103,177319.0
2016-05-05 09:50:00,18.17,18.28,18.16,18.26,239998.0,16.2103,16.3084,16.2014,16.2906,239998.0
2016-05-05 10:00:00,18.26,18.3,18.21,18.23,43984.0,16.2906,16.3263,16.246,16.2638,43984.0
2016-05-05 10:10:00,18.23,18.29,18.21,18.22,177474.0,16.2638,16.3174,16.246,16.2549,177474.0
2016-05-05 10:20:00,18.23,18.24,18.16,18.22,115759.0,16.2638,16.2727,16.2014,16.2549,115759.0
2016-05-05 10:30:00,18.23,18.25,18.18,18.25,99638.0,16.2638,16.2817,16.2192,16.2817,99638.0
2016-05-05 10:40:00,18.24,18.25,18.2,18.23,42078.0,16.2727,16.2817,16.2371,16.2638,42078.0
2016-05-05 10:50:00,18.22,18.23,18.15,18.16,44419.0,16.2549,16.2638,16.1925,16.2014,44419.0
2016-05-05 11:00:00,18.15,18.2,18.15,18.16,47436.0,16.1925,16.2371,16.1925,16.2014,47436.0
2016-05-05 11:10:00,18.16,18.2,18.15,18.2,94574.0,16.2014,16.2371,16.1925,16.2371,94574.0
2016-05-05 11:20:00,18.2,18.2,18.15,18.18,52794.0,16.2371,16.2371,16.1925,16.2192,52794.0
2016-05-05 11:30:00,18.19,18.2,18.16,18.17,63526.0,16.2281,16.2371,16.2014,16.2103,63526.0
2016-05-05 11:40:00,18.17,18.21,18.17,18.2,40795.0,16.2103,16.246,16.2103,16.2371,40795.0
2016-05-05 11:50:00,18.2,18.24,18.2,18.21,34105.0,16.2371,16.2727,16.2371,16.246,34105.0
2016-05-05 12:00:00,18.21,18.25,18.21,18.22,25461.0,16.246,16.2817,16.246,16.2549,25461.0
2016-05-05 12:10:00,18.22,18.28,18.22,18.27,46451.0,16.2549,16.3084,16.2549,16.2995,46451.0
2016-05-05 12:20:00,18.27,18.28,18.24,18.27,16799.0,16.2995,16.3084,16.2727,16.2995,16799.0
2016-05-05 12:30:00,18.27,18.29,18.25,18.25,25631.0,16.2995,16.3174,16.2817,16.2817,25631.0
2016-05-05 12:40:00,18.26,18.27,18.23,18.26,45003.0,16.2906,16.2995,16.2638,16.2906,45003.0
2016-05-05 12:50:00,18.26,18.3,18.26,18.26,27680.0,16.2906,16.3263,16.2906,16.2906,27680.0
2016-05-05 13:00:00,18.26,18.28,18.25,18.26,25238.0,16.2906,16.3084,16.2817,16.2906,25238.0
2016-05-05 13:10:00,18.25,18.27,18.2,18.26,98789.0,16.2817,16.2995,16.2371,16.2906,98789.0
2016-05-05 13:20:00,18.26,18.27,18.19,18.2,107581.0,16.2906,16.2995,16.2281,16.2371,107581.0
2016-05-05 13:30:00,18.2,18.21,18.16,18.17,46263.0,16.2371,16.246,16.2014,16.2103,46263.0
2016-05-05 13:40:00,18.17,18.21,18.17,18.2,74845.0,16.2103,16.246,16.2103,16.2371,74845.0
2016-05-05 13:50:00,18.2,18.2,18.16,18.19,71242.0,16.2371,16.2371,16.2014,16.2281,71242.0
2016-05-05 14:00:00,18.19,18.24,18.18,18.23,67961.0,16.2281,16.2727,16.2192,16.2638,67961.0
2016-05-05 14:10:00,18.23,18.25,18.22,18.22,55581.0,16.2638,16.2817,16.2549,16.2549,55581.0
2016-05-05 14:20:00,18.22,18.28,18.22,18.28,53609.0,16.2549,16.3084,16.2549,16.3084,53609.0
2016-05-05 14:30:00,18.28,18.28,18.25,18.28,32431.0,16.3084,16.3084,16.2817,16.3084,32431.0
2016-05-05 14:40:00,18.28,18.32,18.27,18.28,81892.0,16.3084,16.3441,16.2995,16.3084,81892.0
2016-05-05 14:50:00,18.29,18.29,18.23,18.23,41820.0,16.3174,16.3174,16.2638,16.2638,41820.0
2016-05-05 15:00:00,18.23,18.25,18.2,18.22,41747.0,16.2638,16.2817,16.2371,16.2549,41747.0
2016-05-05 15:10:00,18.21,18.27,18.21,18.24,69137.0,16.246,16.2995,16.246,16.2727,69137.0
2016-05-05 15:20:00,18.23,18.24,18.21,18.23,58127.0,16.2638,16.2727,16.246,16.2638,58127.0
2016-05-05 15:30:00,18.23,18.25,18.22,18.23,68871.0,16.2638,16.2817,16.2549,16.2638,68871.0
2016-05-05 15:40:00,18.23,18.26,18.2,18.2,194330.0,16.2638,16.2906,16.2371,16.2371,194330.0
2016-05-05 15:50:00,18.2,18.21,18.17,18.19,614986.0,16.2371,16.246,16.2103,16.2281,614986.0
2016-05-06 09:30:00,18.11,18.36,18.1,18.33,196432.0,16.1568,16.3798,16.1478,16.353,196432.0
2016-05-06 09:40:00,18.33,18.45,18.33,18.41,129434.0,16.353,16.4601,16.353,16.4244,129434.0
2016-05-06 09:50:00,18.39,18.4,18.29,18.29,79820.0,16.4066,16.4155,16.3174,16.3174,79820.0
2016-05-06 10:00:00,18.3,18.36,18.29,18.3,169861.0,16.3263,16.3798,16.3174,16.3263,169861.0
2016-05-06 10:10:00,18.31,18.33,18.26,18.27,90218.0,16.3352,16.353,16.2906,16.2995,90218.0
2016-05-06 10:20:00,18.27,18.27,18.2,18.23,73558.0,16.2995,16.2995,16.2371,16.2638,73558.0
2016-05-06 10:30:00,18.23,18.24,18.13,18.14,87436.0,16.2638,16.2727,16.1746,16.1835,87436.0
2016-05-06 10:40:00,18.15,18.18,18.1,18.1,71813.0,16.1925,16.2192,16.1478,16.1478,71813.0
2016-05-06 10:50:00,18.1,18.12,18.07,18.08,96471.0,16.1478,16.1657,16.1211,16.13,96471.0
2016-05-06 11:00:00,18.07,18.11,18.07,18.09,127438.0,16.1211,16.1568,16.1211,16.1389,127438.0
2016-05-06 11:10:00,18.09,18.09,18.03,18.07,110661.0,16.1389,16.1389,16.0854,16.1211,110661.0
2016-05-06 11:20:00,18.07,18.14,18.07,18.14,200567.0,16.1211,16.1835,16.1211,16.1835,200567.0
2016-05-06 11:30:00,18.14,18.14,18.11,18.13,54041.0,16.1835,16.1835,16.1568,16.1746,54041.0
2016-05-06 11:40:00,18.13,18.14,18.08,18.09,108108.0,16.1746,16.1835,16.13,16.1389,108108.0
2016-05-06 11:50:00,18.08,18.09,18.06,18.08,109471.0,16.13,16.1389,16.1122,16.13,109471.0
2016-05-06 12:00:00,18.09,18.1,18.07,18.1,124207.0,16.1389,16.1478,16.1211,16.1478,124207.0
2016-05-06 12:10:00,18.1,18.15,18.1,18.15,99393.0,16.1478,16.1925,16.1478,16.1925,99393.0
2016-05-06 12:20:00,18.14,18.21,18.14,18.18,67260.0,16.1835,16.246,16.1835,16.2192,67260.0
2016-05-06 12:30:00,18.18,18.18,18.14,18.14,31145.0,16.2192,16.2192,16.1835,16.1835,31145.0
2016-05-06 12:40:00,18.14,18.16,18.13,18.13,63841.0,16.1835,16.2014,16.1746,16.1746,63841.0
2016-05-06 12:50:00,18.13,18.14,18.11,18.14,106925.0,16.1746,16.1835,16.1568,16.1835,106925.0
2016-05-06 13:00:00,18.14,18.18,18.13,18.17,52752.0,16.1835,16.2192,16.1746,16.2103,52752.0
2016-05-06 13:10:00,18.18,18.2,18.14,18.15,59736.0,16.2192,16.2371,16.1835,16.1925,59736.0
2016-05-06 13:20:00,18.14,18.15,18.13,18.14,47172.0,16.1835,16.1925,16.1746,16.1835,47172.0
2016-05-06 13:30:00,18.14,18.16,18.13,18.15,42395.0,16.1835,16.2014,16.1746,16.1925,42395.0
2016-05-06 13:40:00,18.15,18.18,18.12,18.15,62087.0,16.1925,16.2192,16.1657,16.1925,62087.0
2016-05-06 13:50:00,18.15,18.18,18.14,18.18,46246.0,16.1925,16.2192,16.1835,16.2192,46246.0
2016-05-06 14:00:00,18.19,18.22,18.18,18.2,74700.0,16.2281,16.2549,16.2192,16.2371,74700.0
2016-05-06 14:10:00,18.2,18.2,18.16,18.19,51785.0,16.2371,16.2371,16.2014,16.2281,51785.0
2016-05-06 14:20:00,18.19,18.2,18.17,18.17,31878.0,16.2281,16.2371,16.2103,16.2103,31878.0
2016-05-06 14:30:00,18.18,18.22,18.17,18.21,50928.0,16.2192,16.2549,16.2103,16.246,50928.0
2016-05-06 14:40:00,18.21,18.23,18.18,18.2,90620.0,16.246,16.2638,16.2192,16.2371,90620.0
2016-05-06 14:50:00,18.21,18.21,18.17,18.17,85349.0,16.246,16.246,16.2103,16.2103,85349.0
2016-05-06 15:00:00,18.16,18.23,18.16,18.21,137705.0,16.2014,16.2638,16.2014,16.246,137705.0
2016-05-06 15:10:00,18.21,18.21,18.19,18.21,63440.0,16.246,16.246,16.2281,16.246,63440.0
2016-05-06 15:20:00,18.21,18.22,18.19,18.21,69534.0,16.246,16.2549,16.2281,16.246,69534.0
2016-05-06 15:30:00,18.21,18.21,18.19,18.21,145661.0,16.246,16.246,16.2281,16.246,145661.0
2016-05-06 15:40:00,18.2,18.24,18.18,18.23,234522.0,16.2371,16.2727,16.2192,16.2638,234522.0
2016-05-06 15:50:00,18.23,18.24,18.22,18.23,468431.0,16.2638,16.2727,16.2549,16.2638,468431.0
2016-05-09 09:30:00,18.22,18.35,18.18,18.32,50962.0,16.2549,16.3709,16.2192,16.3441,50962.0
2016-05-09 09:40:00,18.32,18.39,18.3,18.35,57704.0,16.3441,16.4066,16.3263,16.3709,57704.0
2016-05-09 09:50:00,18.35,18.39,18.32,18.39,126187.0,16.3709,16.4066,16.3441,16.4066,126187.0
2016-05-09 10:00:00,18.39,18.45,18.37,18.41,73669.0,16.4066,16.4601,16.3887,16.4244,73669.0
2016-05-09 10:10:00,18.41,18.47,18.4,18.42,52770.0,16.4244,16.4779,16.4155,16.4333,52770.0
2016-05-09 10:20:00,18.42,18.45,18.34,18.36,72679.0,16.4333,16.4601,16.362,16.3798,72679.0
2016-05-09 10:30:00,18.36,18.37,18.25,18.28,66534.0,16.3798,16.3887,16.2817,16.3084,66534.0
2016-05-09 10:40:00,18.28,18.31,18.26,18.27,176270.0,16.3084,16.3352,16.2906,16.2995,176270.0
2016-05-09 10:50:00,18.26,18.27,18.24,18.27,46404.0,16.2906,16.2995,16.2727,16.2995,46404.0
2016-05-09 11:00:00,18.26,18.29,18.22,18.25,53693.0,16.2906,16.3174,16.2549,16.2817,53693.0
2016-05-09 11:10:00,18.26,18.26,18.16,18.16,138907.0,16.2906,16.2906,16.2014,16.2014,138907.0
2016-05-09 11:20:00,18.16,18.24,18.16,18.24,36056.0,16.2014,16.2727,16.2014,16.2727,36056.0
2016-05-09 11:30:00,18.24,18.24,18.16,18.21,41779.0,16.2727,16.2727,16.2014,16.246,41779.0
2016-05-09 11:40:00,18.21,18.26,18.2,18.25,34718.0,16.246,16.2906,16.2371,16.2817,34718.0
2016-05-09 11:50:00,18.25,18.27,18.24,18.25,33560.0,16.2817,16.2995,16.2727,16.2817,33560.0
2016-05-09 12:00:00,18.25,18.26,18.18,18.2,39353.0,16.2817,16.2906,16.2192,16.2371,39353.0
2016-05-09 12:10:00,18.2,18.25,18.2,18.24,29177.0,16.2371,16.2817,16.2371,16.2727,29177.0
2016-05-09 12:20:00,18.24,18.28,18.23,18.25,32916.0,16.2727,16.3084,16.2638,16.2817,32916.0
2016-05-09 12:30:00,18.25,18.26,18.23,18.25,25365.0,16.2817,16.2906,16.2638,16.2817,25365.0
2016-05-09 12:40:00,18.25,18.27,18.23,18.25,22796.0,16.2817,16.2995,16.2638,16.2817,22796.0
2016-05-09 12:50:00,18.25,18.29,18.24,18.28,21548.0,16.2817,16.3174,16.2727,16.3084,21548.0
2016-05-09 13:00:00,18.28,18.3,18.26,18.3,29704.0,16.3084,16.3263,16.2906,16.3263,29704.0
2016-05-09 13:10:00,18.3,18.32,18.28,18.29,23114.0,16.3263,16.3441,16.3084,16.3174,23114.0
2016-05-09 13:20:00,18.28,18.32,18.28,18.32,35139.0,16.3084,16.3441,16.3084,16.3441,35139.0
2016-05-09 13:30:00,18.33,18.35,18.32,18.33,30839.0,16.353,16.3709,16.3441,16.353,30839.0
2016-05-09 13:40:00,18.34,18.35,18.32,18.34,25151.0,16.362,16.3709,16.3441,16.362,25151.0
2016-05-09 13:50:00,18.35,18.35,18.29,18.29,27633.0,16.3709,16.3709,16.3174,16.3174,27633.0
2016-05-09 14:00:00,18.29,18.3,18.27,18.29,34570.0,16.3174,16.3263,16.2995,16.3174,34570.0
2016-05-09 14:10:00,18.28,18.31,18.27,18.29,36412.0,16.3084,16.3352,16.2995,16.3174,36412.0
2016-05-09 14:20:00,18.29,18.29,18.26,18.27,30988.0,16.3174,16.3174,16.2906,16.2995,30988.0
2016-05-09 14:30:00,18.27,18.27,18.24,18.27,63535.0,16.2995,16.2995,16.2727,16.2995,63535.0
2016-05-09 14:40:00,18.26,18.28,18.24,18.28,46059.0,16.2906,16.3084,16.2727,16.3084,46059.0
2016-05-09 14:50:00,18.28,18.31,18.27,18.3,30368.0,16.3084,16.3352,16.2995,16.3263,30368.0
2016-05-09 15:00:00,18.3,18.31,18.29,18.29,16655.0,16.3263,16.3352,16.3174,16.3174,16655.0
2016-05-09 15:10:00,18.3,18.32,18.29,18.3,29873.0,16.3263,16.3441,16.3174,16.3263,29873.0
2016-05-09 15:20:00,18.3,18.33,18.3,18.31,63271.0,16.3263,16.353,16.3263,16.3352,63271.0
2016-05-09 15:30:00,18.31,18.33,18.3,18.31,109500.0,16.3352,16.353,16.3263,16.3352,109500.0
2016-05-09 15:40:00,18.31,18.33,18.31,18.32,114752.0,16.3352,16.353,16.3352,16.3441,114752.0
2016-05-09 15:50:00,18.31,18.32,18.28,18.29,179754.0,16.3352,16.3441,16.3084,16.3174,179754.0
2016-05-10 09:30:00,18.36,18.39,18.26,18.28,52033.0,16.3798,16.4066,16.2906,16.3084,52033.0
2016-05-10 09:40:00,18.28,18.41,18.28,18.35,119248.0,16.3084,16.4244,16.3084,16.3709,119248.0
2016-05-10 09:50:00,18.35,18.37,18.3,18.33,75635.0,16.3709,16.3887,16.3263,16.353,75635.0
2016-05-10 10:00:00,18.33,18.33,18.22,18.22,215280.0,16.353,16.353,16.2549,16.2549,215280.0
2016-05-10 10:10:00,18.22,18.32,18.22,18.27,74024.0,16.2549,16.3441,16.2549,16.2995,74024.0
2016-05-10 10:20:00,18.26,18.33,18.23,18.32,113322.0,16.2906,16.353,16.2638,16.3441,113322.0
2016-05-10 10:30:00,18.32,18.36,18.31,18.33,66119.0,16.3441,16.3798,16.3352,16.353,66119.0
2016-05-10 10:40:00,18.33,18.35,18.29,18.29,83370.0,16.353,16.3709,16.3174,16.3174,83370.0
2016-05-10 10:50:00,18.29,18.3,18.23,18.24,106821.0,16.3174,16.3263,16.2638,16.2727,106821.0
2016-05-10 11:00:00,18.24,18.25,18.17,18.22,85047.0,16.2727,16.2817,16.2103,16.2549,85047.0
2016-05-10 11:10:00,18.21,18.25,18.2,18.25,40304.0,16.246,16.2817,16.2371,16.2817,40304.0
2016-05-10 11:20:00,18.25,18.27,18.22,18.24,52686.0,16.2817,16.2995,16.2549,16.2727,52686.0
2016-05-10 11:30:00,18.24,18.26,18.21,18.23,33478.0,16.2727,16.2906,16.246,16.2638,33478.0
2016-05-10 11:40:00,18.22,18.22,18.18,18.21,61586.0,16.2549,16.2549,16.2192,16.246,61586.0
2016-05-10 11:50:00,18.2,18.26,18.18,18.23,39711.0,16.2371,16.2906,16.2192,16.2638,39711.0
2016-05-10 12:00:00,18.23,18.24,18.18,18.19,58250.0,16.2638,16.2727,16.2192,16.2281,58250.0
2016-05-10 12:10:00,18.2,18.23,18.19,18.2,94301.0,16.2371,16.2638,16.2281,16.2371,94301.0
2016-05-10 12:20:00,18.19,18.22,18.14,18.16,177581.0,16.2281,16.2549,16.1835,16.2014,177581.0
2016-05-10 12:30:00,18.16,18.2,18.15,18.2,57488.0,16.2014,16.2371,16.1925,16.2371,57488.0
2016-05-10 12:40:00,18.19,18.25,18.19,18.22,47176.0,16.2281,16.2817,16.2281,16.2549,47176.0
2016-05-10 12:50:00,18.22,18.26,18.22,18.22,70511.0,16.2549,16.2906,16.2549,16.2549,70511.0
2016-05-10 13:00:00,18.23,18.24,18.2,18.2,70903.0,16.2638,16.2727,16.2371,16.2371,70903.0
2016-05-10 13:10:00,18.2,18.2,18.17,18.17,59120.0,16.2371,16.2371,16.2103,16.2103,59120.0
2016-05-10 13:20:00,18.17,18.23,18.16,18.22,65861.0,16.2103,16.2638,16.2014,16.2549,65861.0
2016-05-10 13:30:00,18.23,18.23,18.18,18.2,52847.0,16.2638,16.2638,16.2192,16.2371,52847.0
2016-05-10 13:40:00,18.2,18.22,18.19,18.21,78059.0,16.2371,16.2549,16.2281,16.246,78059.0
2016-05-10 13:50:00,18.22,18.24,18.2,18.23,27825.0,16.2549,16.2727,16.2371,16.2638,27825.0
2016-05-10 14:00:00,18.23,18.23,18.21,18.21,43733.0,16.2638,16.2638,16.246,16.246,43733.0
2016-05-10 14:10:00,18.21,18.24,18.21,18.21,36005.0,16.246,16.2727,16.246,16.246,36005.0
2016-05-10 14:20:00,18.21,18.23,18.21,18.21,41856.0,16.246,16.2638,16.246,16.246,41856.0
2016-05-10 14:30:00,18.21,18.23,18.21,18.23,28721.0,16.246,16.2638,16.246,16.2638,28721.0
2016-05-10 14:40:00,18.23,18.25,18.22,18.25,43486.0,16.2638,16.2817,16.2549,16.2817,43486.0
2016-05-10 14:50:00,18.24,18.25,18.2,18.21,67713.0,16.2727,16.2817,16.2371,16.246,67713.0
2016-05-10 15:00:00,18.21,18.24,18.21,18.23,62944.0,16.246,16.2727,16.246,16.2638,62944.0
2016-05-10 15:10:00,18.22,18.23,18.19,18.2,164175.0,16.2549,16.2638,16.2281,16.2371,164175.0
2016-05-10 15:20:00,18.2,18.22,18.19,18.2,125035.0,16.2371,16.2549,16.2281,16.2371,125035.0
2016-05-10 15:30:00,18.2,18.22,18.18,18.2,298416.0,16.2371,16.2549,16.2192,16.2371,298416.0
2016-05-10 15:40:00,18.19,18.27,18.18,18.24,252092.0,16.2281,16.2995,16.2192,16.2727,252092.0
2016-05-10 15:50:00,18.25,18.26,18.21,18.24,549098.0,16.2817,16.2906,16.246,16.2727,549098.0
2016-05-11 09:30:00,18.19,18.25,18.14,18.25,131802.0,16.2281,16.2817,16.1835,16.2817,131802.0
2016-05-11 09:40:00,18.24,18.25,18.15,18.15,76553.0,16.2727,16.2817,16.1925,16.1925,76553.0
2016-05-11 09:50:00,18.15,18.21,18.14,18.2,119335.0,16.1925,16.246,16.1835,16.2371,119335.0
2016-05-11 10:00:00,18.19,18.21,18.15,18.2,102014.0,16.2281,16.246,16.1925,16.2371,102014.0
2016-05-11 10:10:00,18.2,18.21,18.19,18.2,107694.0,16.2371,16.246,16.2281,16.2371,107694.0
2016-05-11 10:20:00,18.21,18.28,18.19,18.26,115335.0,16.246,16.3084,16.2281,16.2906,115335.0
2016-05-11 10:30:00,18.26,18.33,18.26,18.32,192858.0,16.2906,16.353,16.2906,16.3441,192858.0
2016-05-11 10:40:00,18.31,18.33,18.28,18.32,267256.0,16.3352,16.353,16.3084,16.3441,267256.0
2016-05-11 10:50:00,18.32,18.36,18.3,18.35,70852.0,16.3441,16.3798,16.3263,16.3709,70852.0
2016-05-11 11:00:00,18.35,18.36,18.29,18.29,77686.0,16.3709,16.3798,16.3174,16.3174,77686.0
2016-05-11 11:10:00,18.29,18.31,18.26,18.28,50312.0,16.3174,16.3352,16.2906,16.3084,50312.0
2016-05-11 11:20:00,18.28,18.29,18.25,18.27,119883.0,16.3084,16.3174,16.2817,16.2995,119883.0
2016-05-11 11:30:00,18.28,18.31,18.26,18.3,109021.0,16.3084,16.3352,16.2906,16.3263,109021.0
2016-05-11 11:40:00,18.3,18.32,18.27,18.27,59110.0,16.3263,16.3441,16.2995,16.2995,59110.0
2016-05-11 11:50:00,18.27,18.29,18.25,18.27,138673.0,16.2995,16.3174,16.2817,16.2995,138673.0
2016-05-11 12:00:00,18.28,18.29,18.26,18.28,50010.0,16.3084,16.3174,16.2906,16.3084,50010.0
2016-05-11 12:10:00,18.28,18.29,18.25,18.26,67498.0,16.3084,16.3174,16.2817,16.2906,67498.0
2016-05-11 12:20:00,18.27,18.3,18.27,18.3,31164.0,16.2995,16.3263,16.2995,16.3263,31164.0
2016-05-11 12:30:00,18.29,18.3,18.26,18.27,266586.0,16.3174,16.3263,16.2906,16.2995,266586.0
2016-05-11 12:40:00,18.28,18.28,18.24,18.25,41323.0,16.3084,16.3084,16.2727,16.2817,41323.0
2016-05-11 12:50:00,18.25,18.26,18.25,18.26,29654.0,16.2817,16.2906,16.2817,16.2906,29654.0
2016-05-11 13:00:00,18.25,18.26,18.23,18.26,44735.0,16.2817,16.2906,16.2638,16.2906,44735.0
2016-05-11 13:10:00,18.26,18.26,18.23,18.26,103054.0,16.2906,16.2906,16.2638,16.2906,103054.0
2016-05-11 13:20:00,18.25,18.27,18.21,18.23,82264.0,16.2817,16.2995,16.246,16.2638,82264.0
2016-05-11 13:30:00,18.24,18.25,18.23,18.25,75237.0,16.2727,16.2817,16.2638,16.2817,75237.0
2016-05-11 13:40:00,18.25,18.27,18.23,18.26,53465.0,16.2817,16.2995,16.2638,16.2906,53465.0
2016-05-11 13:50:00,18.25,18.26,18.22,18.23,93233.0,16.2817,16.2906,16.2549,16.2638,93233.0
2016-05-11 14:00:00,18.24,18.24,18.17,18.17,47190.0,16.2727,16.2727,16.2103,16.2103,47190.0
2016-05-11 14:10:00,18.17,18.18,18.15,18.18,89487.0,16.2103,16.2192,16.1925,16.2192,89487.0
2016-05-11 14:20:00,18.18,18.21,18.15,18.15,81305.0,16.2192,16.246,16.1925,16.1925,81305.0
2016-05-11 14:30:00,18.15,18.15,18.12,18.12,34637.0,16.1925,16.1925,16.1657,16.1657,34637.0
2016-05-11 14:40:00,18.12,18.13,18.07,18.07,78797.0,16.1657,16.1746,16.1211,16.1211,78797.0
2016-05-11 14:50:00,18.07,18.09,18.04,18.09,163931.0,16.1211,16.1389,16.0943,16.1389,163931.0
2016-05-11 15:00:00,18.09,18.12,18.09,18.11,37254.0,16.1389,16.1657,16.1389,16.1568,37254.0
2016-05-11 15:10:00,18.1,18.12,18.09,18.1,111704.0,16.1478,16.1657,16.1389,16.1478,111704.0
2016-05-11 15:20:00,18.1,18.14,18.09,18.1,111677.0,16.1478,16.1835,16.1389,16.1478,111677.0
2016-05-11 15:30:00,18.11,18.16,18.11,18.14,167126.0,16.1568,16.2014,16.1568,16.1835,167126.0
2016-05-11 15:40:00,18.14,18.15,18.09,18.13,158883.0,16.1835,16.1925,16.1389,16.1746,158883.0
2016-05-11 15:50:00,18.13,18.16,18.1,18.15,652397.0,16.1746,16.2014,16.1478,16.1925,652397.0
2016-05-12 09:30:00,18.24,18.32,18.12,18.24,66569.0,16.2727,16.3441,16.1657,16.2727,66569.0
2016-05-12 09:40:00,18.24,18.29,18.2,18.28,76654.0,16.2727,16.3174,16.2371,16.3084,76654.0
2016-05-12 09:50:00,18.27,18.3,18.23,18.25,37416.0,16.2995,16.3263,16.2638,16.2817,37416.0
2016-05-12 10:00:00,18.24,18.28,18.23,18.26,46748.0,16.2727,16.3084,16.2638,16.2906,46748.0
2016-05-12 10:10:00,18.26,18.32,18.23,18.23,66560.0,16.2906,16.3441,16.2638,16.2638,66560.0
2016-05-12 10:20:00,18.23,18.29,18.22,18.27,94047.0,16.2638,16.3174,16.2549,16.2995,94047.0
2016-05-12 10:30:00,18.26,18.31,18.22,18.27,110555.0,16.2906,16.3352,16.2549,16.2995,110555.0
2016-05-12 10:40:00,18.27,18.29,18.24,18.27,238382.0,16.2995,16.3174,16.2727,16.2995,238382.0
2016-05-12 10:50:00,18.28,18.3,18.27,18.28,56852.0,16.3084,16.3263,16.2995,16.3084,56852.0
2016-05-12 11:00:00,18.28,18.3,18.18,18.19,105449.0,16.3084,16.3263,16.2192,16.2281,105449.0
2016-05-12 11:10:00,18.18,18.18,18.13,18.18,181448.0,16.2192,16.2192,16.1746,16.2192,181448.0
2016-05-12 11:20:00,18.18,18.21,18.13,18.21,98073.0,16.2192,16.246,16.1746,16.246,98073.0
2016-05-12 11:30:00,18.2,18.25,18.2,18.21,53528.0,16.2371,16.2817,16.2371,16.246,53528.0
2016-05-12 11:40:00,18.21,18.22,18.17,18.18,28041.0,16.246,16.2549,16.2103,16.2192,28041.0
2016-05-12 11:50:00,18.18,18.19,18.1,18.11,85921.0,16.2192,16.2281,16.1478,16.1568,85921.0
2016-05-12 12:00:00,18.11,18.14,18.09,18.14,32133.0,16.1568,16.1835,16.1389,16.1835,32133.0
2016-05-12 12:10:00,18.14,18.14,18.08,18.11,32208.0,16.1835,16.1835,16.13,16.1568,32208.0
2016-05-12 12:20:00,18.11,18.11,18.1,18.11,8775.0,16.1568,16.1568,16.1478,16.1568,8775.0
2016-05-12 12:30:00,18.11,18.13,18.08,18.09,74678.0,16.1568,16.1746,16.13,16.1389,74678.0
2016-05-12 12:40:00,18.09,18.14,18.09,18.13,30741.0,16.1389,16.1835,16.1389,16.1746,30741.0
2016-05-12 12:50:00,18.13,18.16,18.11,18.15,71368.0,16.1746,16.2014,16.1568,16.1925,71368.0
2016-05-12 13:00:00,18.15,18.18,18.14,18.14,34843.0,16.1925,16.2192,16.1835,16.1835,34843.0
2016-05-12 13:10:00,18.14,18.15,18.1,18.11,40569.0,16.1835,16.1925,16.1478,16.1568,40569.0
2016-05-12 13:20:00,18.11,18.16,18.1,18.13,43695.0,16.1568,16.2014,16.1478,16.1746,43695.0
2016-05-12 13:30:00,18.13,18.13,18.09,18.11,28917.0,16.1746,16.1746,16.1389,16.1568,28917.0
2016-05-12 13:40:00,18.11,18.15,18.1,18.12,31367.0,16.1568,16.1925,16.1478,16.1657,31367.0
2016-05-12 13:50:00,18.12,18.14,18.1,18.14,26857.0,16.1657,16.1835,16.1478,16.1835,26857.0
2016-05-12 14:00:00,18.14,18.15,18.11,18.13,37098.0,16.1835,16.1925,16.1568,16.1746,37098.0
2016-05-12 14:10:00,18.13,18.2,18.12,18.19,38641.0,16.1746,16.2371,16.1657,16.2281,38641.0
2016-05-12 14:20:00,18.18,18.21,18.17,18.19,38004.0,16.2192,16.246,16.2103,16.2281,38004.0
2016-05-12 14:30:00,18.19,18.21,18.17,18.21,34722.0,16.2281,16.246,16.2103,16.246,34722.0
2016-05-12 14:40:00,18.21,18.24,18.2,18.22,40184.0,16.246,16.2727,16.2371,16.2549,40184.0
2016-05-12 14:50:00,18.23,18.26,18.22,18.24,46542.0,16.2638,16.2906,16.2549,16.2727,46542.0
2016-05-12 15:00:00,18.23,18.24,18.23,18.24,27336.0,16.2638,16.2727,16.2638,16.2727,27336.0
2016-05-12 15:10:00,18.24,18.25,18.23,18.24,53642.0,16.2727,16.2817,16.2638,16.2727,53642.0
2016-05-12 15:20:00,18.24,18.25,18.21,18.21,58980.0,16.2727,16.2817,16.246,16.246,58980.0
2016-05-12 15:30:00,18.21,18.23,18.21,18.23,77200.0,16.246,16.2638,16.246,16.2638,77200.0
2016-05-12 15:40:00,18.23,18.23,18.19,18.22,183113.0,16.2638,16.2638,16.2281,16.2549,183113.0
2016-05-12 15:50:00,18.21,18.22,18.18,18.19,340855.0,16.246,16.2549,16.2192,16.2281,340855.0
2016-05-13 09:30:00,18.11,18.27,18.05,18.24,72321.0,16.1568,16.2995,16.1032,16.2727,72321.0
2016-05-13 09:40:00,18.24,18.3,18.24,18.26,84449.0,16.2727,16.3263,16.2727,16.2906,84449.0
2016-05-13 09:50:00,18.27,18.29,18.12,18.16,45593.0,16.2995,16.3174,16.1657,16.2014,45593.0
2016-05-13 10:00:00,18.18,18.25,18.16,18.18,56433.0,16.2192,16.2817,16.2014,16.2192,56433.0
2016-05-13 10:10:00,18.17,18.2,18.14,18.2,35806.0,16.2103,16.2371,16.1835,16.2371,35806.0
2016-05-13 10:20:00,18.2,18.22,18.16,18.18,40716.0,16.2371,16.2549,16.2014,16.2192,40716.0
2016-05-13 10:30:00,18.17,18.19,18.14,18.17,62723.0,16.2103,16.2281,16.1835,16.2103,62723.0
2016-05-13 10:40:00,18.17,18.23,18.16,18.21,65285.0,16.2103,16.2638,16.2014,16.246,65285.0
2016-05-13 10:50:00,18.22,18.25,18.22,18.23,57439.0,16.2549,16.2817,16.2549,16.2638,57439.0
2016-05-13 11:00:00,18.23,18.33,18.23,18.31,130092.0,16.2638,16.353,16.2638,16.3352,130092.0
2016-05-13 11:10:00,18.31,18.35,18.3,18.35,64055.0,16.3352,16.3709,16.3263,16.3709,64055.0
2016-05-13 11:20:00,18.35,18.36,18.32,18.34,72045.0,16.3709,16.3798,16.3441,16.362,72045.0
2016-05-13 11:30:00,18.34,18.34,18.3,18.32,38125.0,16.362,16.362,16.3263,16.3441,38125.0
2016-05-13 11:40:00,18.32,18.32,18.25,18.25,66008.0,16.3441,16.3441,16.2817,16.2817,66008.0
2016-05-13 11:50:00,18.25,18.27,18.24,18.24,34530.0,16.2817,16.2995,16.2727,16.2727,34530.0
2016-05-13 12:00:00,18.24,18.27,18.24,18.26,24811.0,16.2727,16.2995,16.2727,16.2906,24811.0
2016-05-13 12:10:00,18.26,18.26,18.23,18.26,36623.0,16.2906,16.2906,16.2638,16.2906,36623.0
2016-05-13 12:20:00,18.25,18.29,18.24,18.28,30512.0,16.2817,16.3174,16.2727,16.3084,30512.0
2016-05-13 12:30:00,18.29,18.3,18.24,18.25,33362.0,16.3174,16.3263,16.2727,16.2817,33362.0
2016-05-13 12:40:00,18.25,18.26,18.21,18.23,30053.0,16.2817,16.2906,16.246,16.2638,30053.0
2016-05-13 12:50:00,18.22,18.25,18.21,18.21,48785.0,16.2549,16.2817,16.246,16.246,48785.0
2016-05-13 13:00:00,18.21,18.22,18.17,18.2,26248.0,16.246,16.2549,16.2103,16.2371,26248.0
2016-05-13 13:10:00,18.19,18.21,18.18,18.19,34089.0,16.2281,16.246,16.2192,16.2281,34089.0
2016-05-13 13:20:00,18.19,18.19,18.1,18.11,153305.0,16.2281,16.2281,16.1478,16.1568,153305.0
2016-05-13 13:30:00,18.12,18.12,18.08,18.1,73514.0,16.1657,16.1657,16.13,16.1478,73514.0
2016-05-13 13:40:00,18.09,18.1,18.04,18.04,60074.0,16.1389,16.1478,16.0943,16.0943,60074.0
2016-05-13 13:50:00,18.04,18.08,18.03,18.08,110575.0,16.0943,16.13,16.0854,16.13,110575.0
2016-05-13 14:00:00,18.07,18.08,18.05,18.07,53240.0,16.1211,16.13,16.1032,16.1211,53240.0
2016-05-13 14:10:00,18.07,18.08,18.01,18.02,66739.0,16.1211,16.13,16.0676,16.0765,66739.0
2016-05-13 14:20:00,18.02,18.02,17.97,18.0,114169.0,16.0765,16.0765,16.0319,16.0586,114169.0
2016-05-13 14:30:00,18.0,18.05,17.99,17.99,91029.0,16.0586,16.1032,16.0497,16.0497,91029.0
2016-05-13 14:40:00,18.0,18.0,17.95,17.99,51403.0,16.0586,16.0586,16.014,16.0497,51403.0
2016-05-13 14:50:00,17.99,18.0,17.95,17.97,71543.0,16.0497,16.0586,16.014,16.0319,71543.0
2016-05-13 15:00:00,17.97,17.99,17.95,17.96,113223.0,16.0319,16.0497,16.014,16.0229,113223.0
2016-05-13 15:10:00,17.97,18.0,17.95,17.98,127006.0,16.0319,16.0586,16.014,16.0408,127006.0
2016-05-13 15:20:00,17.98,18.01,17.95,17.95,128186.0,16.0408,16.0676,16.014,16.014,128186.0
2016-05-13 15:30:00,17.96,17.99,17.95,17.98,147906.0,16.0229,16.0497,16.014,16.0408,147906.0
2016-05-13 15:40:00,17.97,18.03,17.97,17.98,294830.0,16.0319,16.0854,16.0319,16.0408,294830.0
2016-05-13 15:50:00,17.98,18.0,17.97,17.98,455866.0,16.0408,16.0586,16.0319,16.0408,455866.0
2016-05-16 09:30:00,18.02,18.2,18.01,18.15,65802.0,16.0765,16.2371,16.0676,16.1925,65802.0
2016-05-16 09:40:00,18.16,18.2,18.13,18.14,52225.0,16.2014,16.2371,16.1746,16.1835,52225.0
2016-05-16 09:50:00,18.14,18.17,18.05,18.06,34837.0,16.1835,16.2103,16.1032,16.1122,34837.0
2016-05-16 10:00:00,18.07,18.18,18.06,18.16,52016.0,16.1211,16.2192,16.1122,16.2014,52016.0
2016-05-16 10:10:00,18.17,18.22,18.16,18.16,74949.0,16.2103,16.2549,16.2014,16.2014,74949.0
2016-05-16 10:20:00,18.16,18.18,18.14,18.16,49211.0,16.2014,16.2192,16.1835,16.2014,49211.0
2016-05-16 10:30:00,18.16,18.18,18.12,18.16,54484.0,16.2014,16.2192,16.1657,16.2014,54484.0
2016-05-16 10:40:00,18.15,18.19,18.14,18.19,44683.0,16.1925,16.2281,16.1835,16.2281,44683.0
2016-05-16 10:50:00,18.19,18.22,18.18,18.2,73868.0,16.2281,16.2549,16.2192,16.2371,73868.0
2016-05-16 11:00:00,18.2,18.23,18.17,18.18,54336.0,16.2371,16.2638,16.2103,16.2192,54336.0
2016-05-16 11:10:00,18.18,18.19,18.13,18.14,48730.0,16.2192,16.2281,16.1746,16.1835,48730.0
2016-05-16 11:20:00,18.15,18.18,18.12,18.17,46435.0,16.1925,16.2192,16.1657,16.2103,46435.0
2016-05-16 11:30:00,18.16,18.19,18.13,18.18,40354.0,16.2014,16.2281,16.1746,16.2192,40354.0
2016-05-16 11:40:00,18.18,18.2,18.17,18.17,33244.0,16.2192,16.2371,16.2103,16.2103,33244.0
2016-05-16 11:50:00,18.18,18.2,18.15,18.19,30736.0,16.2192,16.2371,16.1925,16.2281,30736.0
2016-05-16 12:00:00,18.19,18.2,18.16,18.19,38838.0,16.2281,16.2371,16.2014,16.2281,38838.0
2016-05-16 12:10:00,18.19,18.2,18.14,18.15,32887.0,16.2281,16.2371,16.1835,16.1925,32887.0
2016-05-16 12:20:00,18.16,18.16,18.1,18.11,29707.0,16.2014,16.2014,16.1478,16.1568,29707.0
2016-05-16 12:30:00,18.1,18.14,18.1,18.13,18539.0,16.1478,16.1835,16.1478,16.1746,18539.0
2016-05-16 12:40:00,18.13,18.15,18.09,18.12,46521.0,16.1746,16.1925,16.1389,16.1657,46521.0
2016-05-16 12:50:00,18.12,18.17,18.12,18.17,32870.0,16.1657,16.2103,16.1657,16.2103,32870.0
2016-05-16 13:00:00,18.16,18.17,18.13,18.13,28585.0,16.2014,16.2103,16.1746,16.1746,28585.0
2016-05-16 13:10:00,18.13,18.16,18.13,18.16,28713.0,16.1746,16.2014,16.1746,16.2014,28713.0
2016-05-16 13:20:00,18.15,18.16,18.11,18.14,22119.0,16.1925,16.2014,16.1568,16.1835,22119.0
2016-05-16 13:30:00,18.14,18.16,18.12,18.14,25162.0,16.1835,16.2014,16.1657,16.1835,25162.0
2016-05-16 13:40:00,18.14,18.14,18.11,18.13,17644.0,16.1835,16.1835,16.1568,16.1746,17644.0
2016-05-16 13:50:00,18.14,18.14,18.12,18.14,23693.0,16.1835,16.1835,16.1657,16.1835,23693.0
2016-05-16 14:00:00,18.14,18.19,18.13,18.18,31387.0,16.1835,16.2281,16.1746,16.2192,31387.0
2016-05-16 14:10:00,18.19,18.22,18.18,18.21,24626.0,16.2281,16.2549,16.2192,16.246,24626.0
2016-05-16 14:20:00,18.21,18.22,18.2,18.21,30901.0,16.246,16.2549,16.2371,16.246,30901.0
2016-05-16 14:30:00,18.21,18.23,18.2,18.2,34506.0,16.246,16.2638,16.2371,16.2371,34506.0
2016-05-16 14:40:00,18.2,18.24,18.2,18.22,42311.0,16.2371,16.2727,16.2371,16.2549,42311.0
2016-05-16 14:50:00,18.23,18.24,18.23,18.23,18146.0,16.2638,16.2727,16.2638,16.2638,18146.0
2016-05-16 15:00:00,18.23,18.26,18.21,18.25,63602.0,16.2638,16.2906,16.246,16.2817,63602.0
2016-05-16 15:10:00,18.25,18.25,18.22,18.23,38512.0,16.2817,16.2817,16.2549,16.2638,38512.0
2016-05-16 15:20:00,18.23,18.24,18.23,18.23,29555.0,16.2638,16.2727,16.2638,16.2638,29555.0
2016-05-16 15:30:00,18.23,18.24,18.22,18.24,79084.0,16.2638,16.2727,16.2549,16.2727,79084.0
2016-05-16 15:40:00,18.23,18.24,18.21,18.21,137834.0,16.2638,16.2727,16.246,16.246,137834.0
2016-05-16 15:50:00,18.22,18.23,18.21,18.22,196697.0,16.2549,16.2638,16.246,16.2549,196697.0
2016-05-17 09:30:00,18.17,18.35,18.17,18.28,151382.0,16.2103,16.3709,16.2103,16.3084,151382.0
2016-05-17 09:40:00,18.28,18.34,18.2,18.32,159165.0,16.3084,16.362,16.2371,16.3441,159165.0
2016-05-17 09:50:00,18.32,18.38,18.27,18.34,185489.0,16.3441,16.3976,16.2995,16.362,185489.0
2016-05-17 10:00:00,18.34,18.34,18.26,18.3,76125.0,16.362,16.362,16.2906,16.3263,76125.0
2016-05-17 10:10:00,18.3,18.36,18.27,18.36,74625.0,16.3263,16.3798,16.2995,16.3798,74625.0
2016-05-17 10:20:00,18.36,18.4,18.34,18.35,80885.0,16.3798,16.4155,16.362,16.3709,80885.0
2016-05-17 10:30:00,18.34,18.37,18.3,18.36,54921.0,16.362,16.3887,16.3263,16.3798,54921.0
2016-05-17 10:40:00,18.36,18.38,18.33,18.34,153258.0,16.3798,16.3976,16.353,16.362,153258.0
2016-05-17 10:50:00,18.34,18.37,18.33,18.35,118695.0,16.362,16.3887,16.353,16.3709,118695.0
2016-05-17 11:00:00,18.35,18.36,18.32,18.35,56492.0,16.3709,16.3798,16.3441,16.3709,56492.0
2016-05-17 11:10:00,18.36,18.42,18.34,18.38,74344.0,16.3798,16.4333,16.362,16.3976,74344.0
2016-05-17 11:20:00,18.38,18.39,18.33,18.34,48894.0,16.3976,16.4066,16.353,16.362,48894.0
2016-05-17 11:30:00,18.35,18.38,18.34,18.38,64064.0,16.3709,16.3976,16.362,16.3976,64064.0
2016-05-17 11:40:00,18.38,18.39,18.35,18.38,43245.0,16.3976,16.4066,16.3709,16.3976,43245.0
2016-05-17 11:50:00,18.37,18.4,18.37,18.37,45555.0,16.3887,16.4155,16.3887,16.3887,45555.0
2016-05-17 12:00:00,18.37,18.38,18.35,18.36,41078.0,16.3887,16.3976,16.3709,16.3798,41078.0
2016-05-17 12:10:00,18.35,18.37,18.3,18.3,47817.0,16.3709,16.3887,16.3263,16.3263,47817.0
2016-05-17 12:20:00,18.3,18.31,18.29,18.29,62446.0,16.3263,16.3352,16.3174,16.3174,62446.0
2016-05-17 12:30:00,18.29,18.32,18.29,18.32,57082.0,16.3174,16.3441,16.3174,16.3441,57082.0
2016-05-17 12:40:00,18.31,18.32,18.29,18.3,52642.0,16.3352,16.3441,16.3174,16.3263,52642.0
2016-05-17 12:50:00,18.3,18.3,18.27,18.29,46030.0,16.3263,16.3263,16.2995,16.3174,46030.0
2016-05-17 13:00:00,18.29,18.31,18.28,18.3,45218.0,16.3174,16.3352,16.3084,16.3263,45218.0
2016-05-17 13:10:00,18.3,18.31,18.29,18.3,38464.0,16.3263,16.3352,16.3174,16.3263,38464.0
2016-05-17 13:20:00,18.3,18.31,18.3,18.3,26394.0,16.3263,16.3352,16.3263,16.3263,26394.0
2016-05-17 13:30:00,18.3,18.31,18.3,18.3,17292.0,16.3263,16.3352,16.3263,16.3263,17292.0
2016-05-17 13:40:00,18.3,18.31,18.3,18.3,11063.0,16.3263,16.3352,16.3263,16.3263,11063.0
2016-05-17 13:50:00,18.3,18.31,18.23,18.23,61763.0,16.3263,16.3352,16.2638,16.2638,61763.0
2016-05-17 14:00:00,18.23,18.25,18.19,18.2,47253.0,16.2638,16.2817,16.2281,16.2371,47253.0
2016-05-17 14:10:00,18.19,18.2,18.13,18.13,42654.0,16.2281,16.2371,16.1746,16.1746,42654.0
2016-05-17 14:20:00,18.14,18.14,18.06,18.13,80199.0,16.1835,16.1835,16.1122,16.1746,80199.0
2016-05-17 14:30:00,18.12,18.16,18.08,18.16,100415.0,16.1657,16.2014,16.13,16.2014,100415.0
2016-05-17 14:40:00,18.16,18.18,18.13,18.15,57593.0,16.2014,16.2192,16.1746,16.1925,57593.0
2016-05-17 14:50:00,18.16,18.17,18.11,18.15,67026.0,16.2014,16.2103,16.1568,16.1925,67026.0
2016-05-17 15:00:00,18.15,18.17,18.13,18.17,64804.0,16.1925,16.2103,16.1746,16.2103,64804.0
2016-05-17 15:10:00,18.16,18.17,18.14,18.15,66832.0,16.2014,16.2103,16.1835,16.1925,66832.0
2016-05-17 15:20:00,18.14,18.15,18.09,18.11,62361.0,16.1835,16.1925,16.1389,16.1568,62361.0
2016-05-17 15:30:00,18.11,18.16,18.1,18.15,91247.0,16.1568,16.2014,16.1478,16.1925,91247.0
2016-05-17 15:40:00,18.15,18.17,18.12,18.16,173626.0,16.1925,16.2103,16.1657,16.2014,173626.0
2016-05-17 15:50:00,18.16,18.18,18.15,18.18,217466.0,16.2014,16.2192,16.1925,16.2192,217466.0
2016-05-18 09:30:00,18.13,18.21,18.07,18.21,113207.0,16.1746,16.246,16.1211,16.246,113207.0
2016-05-18 09:40:00,18.22,18.27,18.22,18.23,142114.0,16.2549,16.2995,16.2549,16.2638,142114.0
2016-05-18 09:50:00,18.23,18.3,18.22,18.29,82585.0,16.2638,16.3263,16.2549,16.3174,82585.0
2016-05-18 10:00:00,18.29,18.34,18.27,18.32,93139.0,16.3174,16.362,16.2995,16.3441,93139.0
2016-05-18 10:10:00,18.32,18.39,18.32,18.37,81206.0,16.3441,16.4066,16.3441,16.3887,81206.0
2016-05-18 10:20:00,18.38,18.4,18.37,18.38,72897.0,16.3976,16.4155,16.3887,16.3976,72897.0
2016-05-18 10:30:00,18.38,18.38,18.33,18.33,86607.0,16.3976,16.3976,16.353,16.353,86607.0
2016-05-18 10:40:00,18.33,18.35,18.33,18.34,81171.0,16.353,16.3709,16.353,16.362,81171.0
2016-05-18 10:50:00,18.33,18.34,18.26,18.26,97947.0,16.353,16.362,16.2906,16.2906,97947.0
2016-05-18 11:00:00,18.27,18.29,18.26,18.28,53112.0,16.2995,16.3174,16.2906,16.3084,53112.0
2016-05-18 11:10:00,18.29,18.3,18.23,18.25,78558.0,16.3174,16.3263,16.2638,16.2817,78558.0
2016-05-18 11:20:00,18.26,18.28,18.22,18.25,61838.0,16.2906,16.3084,16.2549,16.2817,61838.0
2016-05-18 11:30:00,18.25,18.3,18.24,18.27,73814.0,16.2817,16.3263,16.2727,16.2995,73814.0
2016-05-18 11:40:00,18.27,18.3,18.27,18.29,45914.0,16.2995,16.3263,16.2995,16.3174,45914.0
2016-05-18 11:50:00,18.29,18.3,18.27,18.28,69722.0,16.3174,16.3263,16.2995,16.3084,69722.0
2016-05-18 12:00:00,18.27,18.28,18.24,18.25,30086.0,16.2995,16.3084,16.2727,16.2817,30086.0
2016-05-18 12:10:00,18.24,18.27,18.24,18.26,29482.0,16.2727,16.2995,16.2727,16.2906,29482.0
2016-05-18 12:20:00,18.26,18.3,18.26,18.27,60430.0,16.2906,16.3263,16.2906,16.2995,60430.0
2016-05-18 12:30:00,18.28,18.29,18.25,18.26,37278.0,16.3084,16.3174,16.2817,16.2906,37278.0
2016-05-18 12:40:00,18.26,18.28,18.25,18.28,28041.0,16.2906,16.3084,16.2817,16.3084,28041.0
2016-05-18 12:50:00,18.28,18.32,18.26,18.31,77704.0,16.3084,16.3441,16.2906,16.3352,77704.0
2016-05-18 13:00:00,18.32,18.32,18.28,18.29,79980.0,16.3441,16.3441,16.3084,16.3174,79980.0
2016-05-18 13:10:00,18.29,18.31,18.29,18.3,36301.0,16.3174,16.3352,16.3174,16.3263,36301.0
2016-05-18 13:20:00,18.31,18.32,18.28,18.28,59857.0,16.3352,16.3441,16.3084,16.3084,59857.0
2016-05-18 13:30:00,18.28,18.31,18.28,18.3,80456.0,16.3084,16.3352,16.3084,16.3263,80456.0
2016-05-18 13:40:00,18.3,18.3,18.28,18.28,76707.0,16.3263,16.3263,16.3084,16.3084,76707.0
2016-05-18 13:50:00,18.28,18.3,18.26,18.28,92541.0,16.3084,16.3263,16.2906,16.3084,92541.0
2016-05-18 14:00:00,18.27,18.27,18.08,18.18,190432.0,16.2995,16.2995,16.13,16.2192,190432.0
2016-05-18 14:10:00,18.17,18.18,18.05,18.09,132100.0,16.2103,16.2192,16.1032,16.1389,132100.0
2016-05-18 14:20:00,18.09,18.1,17.98,17.98,185451.0,16.1389,16.1478,16.0408,16.0408,185451.0
2016-05-18 14:30:00,17.98,18.03,17.92,17.98,98484.0,16.0408,16.0854,15.9873,16.0408,98484.0
2016-05-18 14:40:00,17.98,18.04,17.97,18.03,103654.0,16.0408,16.0943,16.0319,16.0854,103654.0
2016-05-18 14:50:00,18.04,18.09,18.02,18.04,139823.0,16.0943,16.1389,16.0765,16.0943,139823.0
2016-05-18 15:00:00,18.04,18.1,18.03,18.07,112627.0,16.0943,16.1478,16.0854,16.1211,112627.0
2016-05-18 15:10:00,18.07,18.07,18.0,18.01,118322.0,16.1211,16.1211,16.0586,16.0676,118322.0
2016-05-18 15:20:00,18.01,18.01,17.94,17.95,137565.0,16.0676,16.0676,16.0051,16.014,137565.0
2016-05-18 15:30:00,17.95,18.0,17.93,17.93,199778.0,16.014,16.0586,15.9962,15.9962,199778.0
2016-05-18 15:40:00,17.94,18.03,17.93,18.02,206101.0,16.0051,16.0854,15.9962,16.0765,206101.0
2016-05-18 15:50:00,18.02,18.05,18.0,18.01,579305.0,16.0765,16.1032,16.0586,16.0676,579305.0
2016-05-19 09:30:00,17.87,18.0,17.85,17.94,51162.0,15.9426,16.0586,15.9248,16.0051,51162.0
2016-05-19 09:40:00,17.95,18.03,17.95,17.97,52304.0,16.014,16.0854,16.014,16.0319,52304.0
2016-05-19 09:50:00,17.97,17.98,17.79,17.79,132317.0,16.0319,16.0408,15.8713,15.8713,132317.0
2016-05-19 10:00:00,17.79,17.85,17.79,17.84,36757.0,15.8713,15.9248,15.8713,15.9159,36757.0
2016-05-19 10:10:00,17.84,17.85,17.75,17.75,45580.0,15.9159,15.9248,15.8356,15.8356,45580.0
2016-05-19 10:20:00,17.76,17.8,17.7,17.79,109352.0,15.8445,15.8802,15.791,15.8713,109352.0
2016-05-19 10:30:00,17.78,17.8,17.75,17.77,68770.0,15.8624,15.8802,15.8356,15.8534,68770.0
2016-05-19 10:40:00,17.76,17.79,17.74,17.77,114426.0,15.8445,15.8713,15.8267,15.8534,114426.0
2016-05-19 10:50:00,17.77,17.77,17.68,17.68,127875.0,15.8534,15.8534,15.7731,15.7731,127875.0
2016-05-19 11:00:00,17.69,17.73,17.67,17.7,90249.0,15.7821,15.8177,15.7642,15.791,90249.0
2016-05-19 11:10:00,17.7,17.74,17.65,17.7,81420.0,15.791,15.8267,15.7464,15.791,81420.0
2016-05-19 11:20:00,17.7,17.72,17.68,17.72,77394.0,15.791,15.8088,15.7731,15.8088,77394.0
2016-05-19 11:30:00,17.71,17.71,17.64,17.67,162715.0,15.7999,15.7999,15.7375,15.7642,162715.0
2016-05-19 11:40:00,17.66,17.69,17.63,17.64,84874.0,15.7553,15.7821,15.7285,15.7375,84874.0
2016-05-19 11:50:00,17.64,17.66,17.59,17.64,64158.0,15.7375,15.7553,15.6928,15.7375,64158.0
2016-05-19 12:00:00,17.63,17.67,17.62,17.67,74793.0,15.7285,15.7642,15.7196,15.7642,74793.0
2016-05-19 12:10:00,17.66,17.7,17.66,17.68,41361.0,15.7553,15.791,15.7553,15.7731,41361.0
2016-05-19 12:20:00,17.67,17.69,17.63,17.65,44000.0,15.7642,15.7821,15.7285,15.7464,44000.0
2016-05-19 12:30:00,17.66,17.68,17.63,17.68,26580.0,15.7553,15.7731,15.7285,15.7731,26580.0
2016-05-19 12:40:00,17.68,17.68,17.61,17.63,58677.0,15.7731,15.7731,15.7107,15.7285,58677.0
2016-05-19 12:50:00,17.62,17.62,17.58,17.61,43151.0,15.7196,15.7196,15.6839,15.7107,43151.0
2016-05-19 13:00:00,17.6,17.62,17.58,17.58,54206.0,15.7018,15.7196,15.6839,15.6839,54206.0
2016-05-19 13:10:00,17.58,17.64,17.58,17.64,32679.0,15.6839,15.7375,15.6839,15.7375,32679.0
2016-05-19 13:20:00,17.64,17.64,17.6,17.63,68265.0,15.7375,15.7375,15.7018,15.7285,68265.0
2016-05-19 13:30:00,17.63,17.7,17.63,17.68,72130.0,15.7285,15.791,15.7285,15.7731,72130.0
2016-05-19 13:40:00,17.69,17.73,17.68,17.72,62557.0,15.7821,15.8177,15.7731,15.8088,62557.0
2016-05-19 13:50:00,17.72,17.76,17.7,17.75,64174.0,15.8088,15.8445,15.791,15.8356,64174.0
2016-05-19 14:00:00,17.75,17.77,17.74,17.77,42879.0,15.8356,15.8534,15.8267,15.8534,42879.0
2016-05-19 14:10:00,17.77,17.85,17.77,17.84,98716.0,15.8534,15.9248,15.8534,15.9159,98716.0
2016-05-19 14:20:00,17.84,17.85,17.81,17.82,47757.0,15.9159,15.9248,15.8891,15.898,47757.0
2016-05-19 14:30:00,17.83,17.84,17.73,17.73,147905.0,15.907,15.9159,15.8177,15.8177,147905.0
2016-05-19 14:40:00,17.74,17.74,17.69,17.71,74216.0,15.8267,15.8267,15.7821,15.7999,74216.0
2016-05-19 14:50:00,17.71,17.72,17.68,17.71,46336.0,15.7999,15.8088,15.7731,15.7999,46336.0
2016-05-19 15:00:00,17.7,17.75,17.7,17.72,45713.0,15.791,15.8356,15.791,15.8088,45713.0
2016-05-19 15:10:00,17.73,17.76,17.72,17.76,90393.0,15.8177,15.8445,15.8088,15.8445,90393.0
2016-05-19 15:20:00,17.76,17.8,17.75,17.78,85021.0,15.8445,15.8802,15.8356,15.8624,85021.0
2016-05-19 15:30:00,17.77,17.79,17.76,17.78,56131.0,15.8534,15.8713,15.8445,15.8624,56131.0
2016-05-19 15:40:00,17.78,17.83,17.77,17.8,113493.0,15.8624,15.907,15.8534,15.8802,113493.0
2016-05-19 15:50:00,17.8,17.82,17.78,17.78,209159.0,15.8802,15.898,15.8624,15.8624,209159.0
2016-05-20 09:30:00,17.87,17.98,17.78,17.89,224960.0,15.9426,16.0408,15.8624,15.9605,224960.0
2016-05-20 09:40:00,17.88,17.91,17.85,17.88,102479.0,15.9516,15.9783,15.9248,15.9516,102479.0
2016-05-20 09:50:00,17.88,17.92,17.79,17.83,271488.0,15.9516,15.9873,15.8713,15.907,271488.0
2016-05-20 10:00:00,17.84,17.95,17.84,17.92,233360.0,15.9159,16.014,15.9159,15.9873,233360.0
2016-05-20 10:10:00,17.92,18.02,17.92,18.01,82015.0,15.9873,16.0765,15.9873,16.0676,82015.0
2016-05-20 10:20:00,18.02,18.03,17.93,17.97,66815.0,16.0765,16.0854,15.9962,16.0319,66815.0
2016-05-20 10:30:00,17.97,18.01,17.95,17.98,115909.0,16.0319,16.0676,16.014,16.0408,115909.0
2016-05-20 10:40:00,17.99,18.05,17.99,18.03,167834.0,16.0497,16.1032,16.0497,16.0854,167834.0
2016-05-20 10:50:00,18.04,18.04,17.95,17.96,79309.0,16.0943,16.0943,16.014,16.0229,79309.0
2016-05-20 11:00:00,17.96,18.01,17.94,17.98,86654.0,16.0229,16.0676,16.0051,16.0408,86654.0
2016-05-20 11:10:00,17.98,18.02,17.97,18.01,55674.0,16.0408,16.0765,16.0319,16.0676,55674.0
2016-05-20 11:20:00,18.01,18.03,18.0,18.01,48718.0,16.0676,16.0854,16.0586,16.0676,48718.0
2016-05-20 11:30:00,18.0,18.04,18.0,18.01,72551.0,16.0586,16.0943,16.0586,16.0676,72551.0
2016-05-20 11:40:00,18.02,18.03,18.0,18.01,28283.0,16.0765,16.0854,16.0586,16.0676,28283.0
2016-05-20 11:50:00,18.01,18.02,17.99,17.99,35986.0,16.0676,16.0765,16.0497,16.0497,35986.0
2016-05-20 12:00:00,18.0,18.0,17.98,17.99,21636.0,16.0586,16.0586,16.0408,16.0497,21636.0
2016-05-20 12:10:00,17.99,18.01,17.98,18.01,18953.0,16.0497,16.0676,16.0408,16.0676,18953.0
2016-05-20 12:20:00,18.01,18.04,18.01,18.02,21438.0,16.0676,16.0943,16.0676,16.0765,21438.0
2016-05-20 12:30:00,18.01,18.04,18.0,18.03,30647.0,16.0676,16.0943,16.0586,16.0854,30647.0
2016-05-20 12:40:00,18.04,18.05,18.01,18.05,43348.0,16.0943,16.1032,16.0676,16.1032,43348.0
2016-05-20 12:50:00,18.05,18.05,18.03,18.04,23127.0,16.1032,16.1032,16.0854,16.0943,23127.0
2016-05-20 13:00:00,18.04,18.05,18.01,18.01,29119.0,16.0943,16.1032,16.0676,16.0676,29119.0
2016-05-20 13:10:00,18.02,18.08,18.01,18.08,39585.0,16.0765,16.13,16.0676,16.13,39585.0
2016-05-20 13:20:00,18.08,18.1,18.05,18.05,33520.0,16.13,16.1478,16.1032,16.1032,33520.0
2016-05-20 13:30:00,18.05,18.05,17.99,17.99,34462.0,16.1032,16.1032,16.0497,16.0497,34462.0
2016-05-20 13:40:00,17.98,18.01,17.97,17.98,66415.0,16.0408,16.0676,16.0319,16.0408,66415.0
2016-05-20 13:50:00,17.98,18.05,17.97,18.03,56795.0,16.0408,16.1032,16.0319,16.0854,56795.0
2016-05-20 14:00:00,18.03,18.06,18.03,18.06,24728.0,16.0854,16.1122,16.0854,16.1122,24728.0
2016-05-20 14:10:00,18.05,18.07,18.05,18.06,19937.0,16.1032,16.1211,16.1032,16.1122,19937.0
2016-05-20 14:20:00,18.05,18.1,18.04,18.1,43488.0,16.1032,16.1478,16.0943,16.1478,43488.0
2016-05-20 14:30:00,18.1,18.12,18.09,18.12,32839.0,16.1478,16.1657,16.1389,16.1657,32839.0
2016-05-20 14:40:00,18.11,18.12,18.1,18.1,66078.0,16.1568,16.1657,16.1478,16.1478,66078.0
2016-05-20 14:50:00,18.11,18.11,18.05,18.05,89136.0,16.1568,16.1568,16.1032,16.1032,89136.0
2016-05-20 15:00:00,18.05,18.06,18.01,18.02,43226.0,16.1032,16.1122,16.0676,16.0765,43226.0
2016-05-20 15:10:00,18.02,18.06,18.02,18.03,33175.0,16.0765,16.1122,16.0765,16.0854,33175.0
2016-05-20 15:20:00,18.02,18.04,18.01,18.02,51333.0,16.0765,16.0943,16.0676,16.0765,51333.0
2016-05-20 15:30:00,18.03,18.04,18.02,18.04,49917.0,16.0854,16.0943,16.0765,16.0943,49917.0
2016-05-20 15:40:00,18.04,18.07,18.03,18.05,148966.0,16.0943,16.1211,16.0854,16.1032,148966.0
2016-05-20 15:50:00,18.06,18.08,18.05,18.07,308522.0,16.1122,16.13,16.1032,16.1211,308522.0
2016-05-23 09:30:00,18.02,18.15,18.0,18.08,71755.0,16.0765,16.1925,16.0586,16.13,71755.0
2016-05-23 09:40:00,18.07,18.11,18.03,18.06,103769.0,16.1211,16.1568,16.0854,16.1122,103769.0
2016-05-23 09:50:00,18.07,18.08,18.01,18.07,44626.0,16.1211,16.13,16.0676,16.1211,44626.0
2016-05-23 10:00:00,18.07,18.12,18.01,18.02,113008.0,16.1211,16.1657,16.0676,16.0765,113008.0
2016-05-23 10:10:00,18.03,18.05,17.97,18.03,48147.0,16.0854,16.1032,16.0319,16.0854,48147.0
2016-05-23 10:20:00,18.04,18.07,18.03,18.04,44612.0,16.0943,16.1211,16.0854,16.0943,44612.0
2016-05-23 10:30:00,18.04,18.05,18.02,18.03,43097.0,16.0943,16.1032,16.0765,16.0854,43097.0
2016-05-23 10:40:00,18.03,18.03,17.98,17.98,39811.0,16.0854,16.0854,16.0408,16.0408,39811.0
2016-05-23 10:50:00,17.98,18.0,17.98,17.99,47620.0,16.0408,16.0586,16.0408,16.0497,47620.0
2016-05-23 11:00:00,17.98,18.02,17.97,18.02,29828.0,16.0408,16.0765,16.0319,16.0765,29828.0
2016-05-23 11:10:00,18.02,18.02,17.98,17.98,24801.0,16.0765,16.0765,16.0408,16.0408,24801.0
2016-05-23 11:20:00,17.99,18.0,17.96,17.98,36217.0,16.0497,16.0586,16.0229,16.0408,36217.0
2016-05-23 11:30:00,17.97,17.98,17.9,17.9,45073.0,16.0319,16.0408,15.9694,15.9694,45073.0
2016-05-23 11:40:00,17.9,17.92,17.89,17.91,24242.0,15.9694,15.9873,15.9605,15.9783,24242.0
2016-05-23 11:50:00,17.91,17.91,17.89,17.9,14979.0,15.9783,15.9783,15.9605,15.9694,14979.0
2016-05-23 12:00:00,17.9,17.95,17.89,17.94,22498.0,15.9694,16.014,15.9605,16.0051,22498.0
2016-05-23 12:10:00,17.94,17.96,17.93,17.96,10660.0,16.0051,16.0229,15.9962,16.0229,10660.0
2016-05-23 12:20:00,17.96,17.97,17.92,17.94,37105.0,16.0229,16.0319,15.9873,16.0051,37105.0
2016-05-23 12:30:00,17.94,17.98,17.93,17.97,19816.0,16.0051,16.0408,15.9962,16.0319,19816.0
2016-05-23 12:40:00,17.97,17.99,17.96,17.98,24737.0,16.0319,16.0497,16.0229,16.0408,24737.0
2016-05-23 12:50:00,17.99,17.99,17.97,17.97,9028.0,16.0497,16.0497,16.0319,16.0319,9028.0
2016-05-23 13:00:00,17.98,18.03,17.97,18.02,33673.0,16.0408,16.0854,16.0319,16.0765,33673.0
2016-05-23 13:10:00,18.02,18.02,18.0,18.01,25872.0,16.0765,16.0765,16.0586,16.0676,25872.0
2016-05-23 13:20:00,18.01,18.01,17.98,17.99,40518.0,16.0676,16.0676,16.0408,16.0497,40518.0
2016-05-23 13:30:00,18.0,18.0,17.95,17.96,35582.0,16.0586,16.0586,16.014,16.0229,35582.0
2016-05-23 13:40:00,17.96,17.97,17.93,17.96,24923.0,16.0229,16.0319,15.9962,16.0229,24923.0
2016-05-23 13:50:00,17.96,17.97,17.95,17.96,23706.0,16.0229,16.0319,16.014,16.0229,23706.0
2016-05-23 14:00:00,17.95,17.96,17.94,17.94,11271.0,16.014,16.0229,16.0051,16.0051,11271.0
2016-05-23 14:10:00,17.94,17.97,17.94,17.96,40616.0,16.0051,16.0319,16.0051,16.0229,40616.0
2016-05-23 14:20:00,17.96,17.97,17.94,17.95,43495.0,16.0229,16.0319,16.0051,16.014,43495.0
2016-05-23 14:30:00,17.95,17.96,17.93,17.94,31597.0,16.014,16.0229,15.9962,16.0051,31597.0
2016-05-23 14:40:00,17.94,17.95,17.91,17.92,37653.0,16.0051,16.014,15.9783,15.9873,37653.0
2016-05-23 14:50:00,17.92,17.93,17.9,17.9,42852.0,15.9873,15.9962,15.9694,15.9694,42852.0
2016-05-23 15:00:00,17.9,17.91,17.87,17.88,77395.0,15.9694,15.9783,15.9426,15.9516,77395.0
2016-05-23 15:10:00,17.88,17.89,17.87,17.87,38870.0,15.9516,15.9605,15.9426,15.9426,38870.0
2016-05-23 15:20:00,17.87,17.88,17.86,17.86,33407.0,15.9426,15.9516,15.9337,15.9337,33407.0
2016-05-23 15:30:00,17.86,17.87,17.86,17.87,60343.0,15.9337,15.9426,15.9337,15.9426,60343.0
2016-05-23 15:40:00,17.86,17.87,17.82,17.85,391217.0,15.9337,15.9426,15.898,15.9248,391217.0
2016-05-23 15:50:00,17.85,17.86,17.79,17.82,800399.0,15.9248,15.9337,15.8713,15.898,800399.0
2016-05-24 09:30:00,18.19,18.22,18.0,18.06,180300.0,16.2281,16.2549,16.0586,16.1122,180300.0
2016-05-24 09:40:00,18.06,18.07,17.97,18.05,133900.0,16.1122,16.1211,16.0319,16.1032,133900.0
2016-05-24 09:50:00,18.05,18.12,18.03,18.07,95046.0,16.1032,16.1657,16.0854,16.1211,95046.0
2016-05-24 10:00:00,18.07,18.42,18.06,18.37,637034.0,16.1211,16.4333,16.1122,16.3887,637034.0
2016-05-24 10:10:00,18.36,18.39,18.23,18.23,287183.0,16.3798,16.4066,16.2638,16.2638,287183.0
2016-05-24 10:20:00,18.23,18.3,18.18,18.27,295893.0,16.2638,16.3263,16.2192,16.2995,295893.0
2016-05-24 10:30:00,18.27,18.36,18.26,18.34,149188.0,16.2995,16.3798,16.2906,16.362,149188.0
2016-05-24 10:40:00,18.34,18.36,18.3,18.32,199257.0,16.362,16.3798,16.3263,16.3441,199257.0
2016-05-24 10:50:00,18.33,18.36,18.3,18.36,154090.0,16.353,16.3798,16.3263,16.3798,154090.0
2016-05-24 11:00:00,18.37,18.42,18.36,18.41,129907.0,16.3887,16.4333,16.3798,16.4244,129907.0
2016-05-24 11:10:00,18.4,18.41,18.39,18.41,143600.0,16.4155,16.4244,16.4066,16.4244,143600.0
2016-05-24 11:20:00,18.41,18.46,18.4,18.45,79768.0,16.4244,16.469,16.4155,16.4601,79768.0
2016-05-24 11:30:00,18.45,18.48,18.41,18.48,83432.0,16.4601,16.4869,16.4244,16.4869,83432.0
2016-05-24 11:40:00,18.48,18.51,18.47,18.51,121253.0,16.4869,16.5136,16.4779,16.5136,121253.0
2016-05-24 11:50:00,18.5,18.58,18.49,18.55,156304.0,16.5047,16.5761,16.4958,16.5493,156304.0
2016-05-24 12:00:00,18.55,18.64,18.55,18.63,113841.0,16.5493,16.6296,16.5493,16.6207,113841.0
2016-05-24 12:10:00,18.63,18.63,18.59,18.61,92906.0,16.6207,16.6207,16.585,16.6028,92906.0
2016-05-24 12:20:00,18.61,18.68,18.6,18.66,287087.0,16.6028,16.6653,16.5939,16.6474,287087.0
2016-05-24 12:30:00,18.66,18.69,18.65,18.68,77841.0,16.6474,16.6742,16.6385,16.6653,77841.0
2016-05-24 12:40:00,18.69,18.73,18.68,18.71,246643.0,16.6742,16.7099,16.6653,16.6921,246643.0
2016-05-24 12:50:00,18.71,18.74,18.7,18.73,64953.0,16.6921,16.7188,16.6831,16.7099,64953.0
2016-05-24 13:00:00,18.73,18.75,18.68,18.71,76310.0,16.7099,16.7277,16.6653,16.6921,76310.0
2016-05-24 13:10:00,18.71,18.72,18.69,18.72,37700.0,16.6921,16.701,16.6742,16.701,37700.0
2016-05-24 13:20:00,18.72,18.75,18.71,18.72,78139.0,16.701,16.7277,16.6921,16.701,78139.0
2016-05-24 13:30:00,18.73,18.73,18.69,18.7,58470.0,16.7099,16.7099,16.6742,16.6831,58470.0
2016-05-24 13:40:00,18.7,18.71,18.68,18.69,111333.0,16.6831,16.6921,16.6653,16.6742,111333.0
2016-05-24 13:50:00,18.69,18.7,18.68,18.7,63263.0,16.6742,16.6831,16.6653,16.6831,63263.0
2016-05-24 14:00:00,18.71,18.72,18.7,18.71,74655.0,16.6921,16.701,16.6831,16.6921,74655.0
2016-05-24 14:10:00,18.72,18.8,18.71,18.8,106672.0,16.701,16.7723,16.6921,16.7723,106672.0
2016-05-24 14:20:00,18.8,18.8,18.75,18.78,96089.0,16.7723,16.7723,16.7277,16.7545,96089.0
2016-05-24 14:30:00,18.78,18.79,18.73,18.74,73501.0,16.7545,16.7634,16.7099,16.7188,73501.0
2016-05-24 14:40:00,18.74,18.78,18.72,18.77,79244.0,16.7188,16.7545,16.701,16.7456,79244.0
2016-05-24 14:50:00,18.77,18.78,18.74,18.76,61142.0,16.7456,16.7545,16.7188,16.7367,61142.0
2016-05-24 15:00:00,18.76,18.79,18.75,18.78,89681.0,16.7367,16.7634,16.7277,16.7545,89681.0
2016-05-24 15:10:00,18.78,18.84,18.76,18.84,128911.0,16.7545,16.808,16.7367,16.808,128911.0
2016-05-24 15:20:00,18.84,18.86,18.78,18.82,211436.0,16.808,16.8259,16.7545,16.7902,211436.0
2016-05-24 15:30:00,18.81,18.82,18.77,18.78,110844.0,16.7813,16.7902,16.7456,16.7545,110844.0
2016-05-24 15:40:00,18.78,18.8,18.72,18.72,290456.0,16.7545,16.7723,16.701,16.701,290456.0
2016-05-24 15:50:00,18.72,18.75,18.72,18.73,517089.0,16.701,16.7277,16.701,16.7099,517089.0
2016-05-25 09:30:00,18.84,18.99,18.84,18.93,139028.0,16.808,16.9419,16.808,16.8883,139028.0
2016-05-25 09:40:00,18.93,19.04,18.88,18.89,92824.0,16.8883,16.9865,16.8437,16.8526,92824.0
2016-05-25 09:50:00,18.89,18.92,18.86,18.89,41727.0,16.8526,16.8794,16.8259,16.8526,41727.0
2016-05-25 10:00:00,18.89,18.95,18.88,18.91,54502.0,16.8526,16.9062,16.8437,16.8705,54502.0
2016-05-25 10:10:00,18.92,18.94,18.89,18.91,46282.0,16.8794,16.8972,16.8526,16.8705,46282.0
2016-05-25 10:20:00,18.91,18.93,18.86,18.86,76657.0,16.8705,16.8883,16.8259,16.8259,76657.0
2016-05-25 10:30:00,18.85,18.91,18.84,18.88,78780.0,16.817,16.8705,16.808,16.8437,78780.0
2016-05-25 10:40:00,18.89,18.9,18.84,18.88,67654.0,16.8526,16.8616,16.808,16.8437,67654.0
2016-05-25 10:50:00,18.87,18.87,18.8,18.82,39022.0,16.8348,16.8348,16.7723,16.7902,39022.0
2016-05-25 11:00:00,18.82,18.84,18.78,18.79,36141.0,16.7902,16.808,16.7545,16.7634,36141.0
2016-05-25 11:10:00,18.78,18.82,18.76,18.79,72135.0,16.7545,16.7902,16.7367,16.7634,72135.0
2016-05-25 11:20:00,18.8,18.8,18.75,18.79,62472.0,16.7723,16.7723,16.7277,16.7634,62472.0
2016-05-25 11:30:00,18.8,18.8,18.75,18.76,37820.0,16.7723,16.7723,16.7277,16.7367,37820.0
2016-05-25 11:40:00,18.75,18.78,18.75,18.76,29681.0,16.7277,16.7545,16.7277,16.7367,29681.0
2016-05-25 11:50:00,18.76,18.8,18.75,18.76,19720.0,16.7367,16.7723,16.7277,16.7367,19720.0
2016-05-25 12:00:00,18.77,18.77,18.72,18.73,30210.0,16.7456,16.7456,16.701,16.7099,30210.0
2016-05-25 12:10:00,18.73,18.76,18.72,18.72,24602.0,16.7099,16.7367,16.701,16.701,24602.0
2016-05-25 12:20:00,18.72,18.73,18.69,18.7,33534.0,16.701,16.7099,16.6742,16.6831,33534.0
2016-05-25 12:30:00,18.7,18.75,18.68,18.75,83161.0,16.6831,16.7277,16.6653,16.7277,83161.0
2016-05-25 12:40:00,18.75,18.77,18.74,18.77,37605.0,16.7277,16.7456,16.7188,16.7456,37605.0
2016-05-25 12:50:00,18.76,18.78,18.75,18.77,19255.0,16.7367,16.7545,16.7277,16.7456,19255.0
2016-05-25 13:00:00,18.77,18.81,18.76,18.79,55101.0,16.7456,16.7813,16.7367,16.7634,55101.0
2016-05-25 13:10:00,18.79,18.8,18.78,18.79,48241.0,16.7634,16.7723,16.7545,16.7634,48241.0
2016-05-25 13:20:00,18.79,18.82,18.77,18.82,86393.0,16.7634,16.7902,16.7456,16.7902,86393.0
2016-05-25 13:30:00,18.82,18.83,18.79,18.79,23973.0,16.7902,16.7991,16.7634,16.7634,23973.0
2016-05-25 13:40:00,18.79,18.82,18.79,18.81,32669.0,16.7634,16.7902,16.7634,16.7813,32669.0
2016-05-25 13:50:00,18.81,18.81,18.79,18.8,18019.0,16.7813,16.7813,16.7634,16.7723,18019.0
2016-05-25 14:00:00,18.8,18.81,18.73,18.74,45379.0,16.7723,16.7813,16.7099,16.7188,45379.0
2016-05-25 14:10:00,18.74,18.77,18.74,18.77,15764.0,16.7188,16.7456,16.7188,16.7456,15764.0
2016-05-25 14:20:00,18.77,18.77,18.73,18.74,28865.0,16.7456,16.7456,16.7099,16.7188,28865.0
2016-05-25 14:30:00,18.74,18.75,18.73,18.74,44093.0,16.7188,16.7277,16.7099,16.7188,44093.0
2016-05-25 14:40:00,18.73,18.75,18.7,18.7,66313.0,16.7099,16.7277,16.6831,16.6831,66313.0
2016-05-25 14:50:00,18.7,18.71,18.68,18.68,31959.0,16.6831,16.6921,16.6653,16.6653,31959.0
2016-05-25 15:00:00,18.69,18.71,18.68,18.7,23656.0,16.6742,16.6921,16.6653,16.6831,23656.0
2016-05-25 15:10:00,18.71,18.72,18.69,18.71,36068.0,16.6921,16.701,16.6742,16.6921,36068.0
2016-05-25 15:20:00,18.71,18.75,18.71,18.75,42024.0,16.6921,16.7277,16.6921,16.7277,42024.0
2016-05-25 15:30:00,18.75,18.75,18.69,18.69,138450.0,16.7277,16.7277,16.6742,16.6742,138450.0
2016-05-25 15:40:00,18.69,18.72,18.69,18.71,70133.0,16.6742,16.701,16.6742,16.6921,70133.0
2016-05-25 15:50:00,18.71,18.72,18.67,18.7,209657.0,16.6921,16.701,16.6564,16.6831,209657.0
2016-05-26 09:30:00,18.71,18.79,18.64,18.67,88990.0,16.6921,16.7634,16.6296,16.6564,88990.0
2016-05-26 09:40:00,18.67,18.71,18.65,18.68,45225.0,16.6564,16.6921,16.6385,16.6653,45225.0
2016-05-26 09:50:00,18.69,18.73,18.65,18.65,33256.0,16.6742,16.7099,16.6385,16.6385,33256.0
2016-05-26 10:00:00,18.66,18.87,18.65,18.82,212386.0,16.6474,16.8348,16.6385,16.7902,212386.0
2016-05-26 10:10:00,18.82,18.89,18.82,18.89,58825.0,16.7902,16.8526,16.7902,16.8526,58825.0
2016-05-26 10:20:00,18.89,18.9,18.83,18.86,46356.0,16.8526,16.8616,16.7991,16.8259,46356.0
2016-05-26 10:30:00,18.85,18.91,18.85,18.89,53845.0,16.817,16.8705,16.817,16.8526,53845.0
2016-05-26 10:40:00,18.9,18.9,18.85,18.86,50501.0,16.8616,16.8616,16.817,16.8259,50501.0
2016-05-26 10:50:00,18.87,18.89,18.84,18.89,129238.0,16.8348,16.8526,16.808,16.8526,129238.0
2016-05-26 11:00:00,18.88,18.92,18.88,18.91,108699.0,16.8437,16.8794,16.8437,16.8705,108699.0
2016-05-26 11:10:00,18.91,18.93,18.88,18.9,84650.0,16.8705,16.8883,16.8437,16.8616,84650.0
2016-05-26 11:20:00,18.89,18.91,18.85,18.86,54899.0,16.8526,16.8705,16.817,16.8259,54899.0
2016-05-26 11:30:00,18.86,18.87,18.82,18.84,35240.0,16.8259,16.8348,16.7902,16.808,35240.0
2016-05-26 11:40:00,18.84,18.84,18.81,18.82,26664.0,16.808,16.808,16.7813,16.7902,26664.0
2016-05-26 11:50:00,18.82,18.83,18.79,18.79,18790.0,16.7902,16.7991,16.7634,16.7634,18790.0
2016-05-26 12:00:00,18.8,18.84,18.79,18.81,29963.0,16.7723,16.808,16.7634,16.7813,29963.0
2016-05-26 12:10:00,18.82,18.82,18.8,18.81,19244.0,16.7902,16.7902,16.7723,16.7813,19244.0
2016-05-26 12:20:00,18.81,18.81,18.76,18.78,27941.0,16.7813,16.7813,16.7367,16.7545,27941.0
2016-05-26 12:30:00,18.77,18.79,18.75,18.79,27069.0,16.7456,16.7634,16.7277,16.7634,27069.0
2016-05-26 12:40:00,18.79,18.8,18.78,18.8,27196.0,16.7634,16.7723,16.7545,16.7723,27196.0
2016-05-26 12:50:00,18.79,18.81,18.77,18.78,47217.0,16.7634,16.7813,16.7456,16.7545,47217.0
2016-05-26 13:00:00,18.79,18.81,18.78,18.81,46963.0,16.7634,16.7813,16.7545,16.7813,46963.0
2016-05-26 13:10:00,18.81,18.81,18.79,18.8,19219.0,16.7813,16.7813,16.7634,16.7723,19219.0
2016-05-26 13:20:00,18.8,18.82,18.8,18.82,13892.0,16.7723,16.7902,16.7723,16.7902,13892.0
2016-05-26 13:30:00,18.81,18.83,18.8,18.83,34045.0,16.7813,16.7991,16.7723,16.7991,34045.0
2016-05-26 13:40:00,18.83,18.86,18.83,18.84,45787.0,16.7991,16.8259,16.7991,16.808,45787.0
2016-05-26 13:50:00,18.84,18.84,18.83,18.84,9595.0,16.808,16.808,16.7991,16.808,9595.0
2016-05-26 14:00:00,18.84,18.84,18.82,18.82,16501.0,16.808,16.808,16.7902,16.7902,16501.0
2016-05-26 14:10:00,18.82,18.84,18.82,18.82,17535.0,16.7902,16.808,16.7902,16.7902,17535.0
2016-05-26 14:20:00,18.83,18.83,18.8,18.8,24044.0,16.7991,16.7991,16.7723,16.7723,24044.0
2016-05-26 14:30:00,18.8,18.81,18.79,18.8,15516.0,16.7723,16.7813,16.7634,16.7723,15516.0
2016-05-26 14:40:00,18.79,18.81,18.79,18.8,31704.0,16.7634,16.7813,16.7634,16.7723,31704.0
2016-05-26 14:50:00,18.79,18.8,18.78,18.79,18502.0,16.7634,16.7723,16.7545,16.7634,18502.0
2016-05-26 15:00:00,18.79,18.8,18.78,18.8,26514.0,16.7634,16.7723,16.7545,16.7723,26514.0
2016-05-26 15:10:00,18.8,18.82,18.8,18.82,29846.0,16.7723,16.7902,16.7723,16.7902,29846.0
2016-05-26 15:20:00,18.82,18.86,18.81,18.84,69457.0,16.7902,16.8259,16.7813,16.808,69457.0
2016-05-26 15:30:00,18.84,18.89,18.84,18.89,180032.0,16.808,16.8526,16.808,16.8526,180032.0
2016-05-26 15:40:00,18.89,18.89,18.85,18.85,220817.0,16.8526,16.8526,16.817,16.817,220817.0
2016-05-26 15:50:00,18.86,18.88,18.85,18.85,639514.0,16.8259,16.8437,16.817,16.817,639514.0
2016-05-27 09:30:00,18.83,19.0,18.77,18.98,82948.0,16.7991,16.9508,16.7456,16.9329,82948.0
2016-05-27 09:40:00,18.98,19.0,18.91,18.92,56063.0,16.9329,16.9508,16.8705,16.8794,56063.0
2016-05-27 09:50:00,18.93,18.95,18.85,18.91,101447.0,16.8883,16.9062,16.817,16.8705,101447.0
2016-05-27 10:00:00,18.91,19.03,18.9,18.97,117636.0,16.8705,16.9775,16.8616,16.924,117636.0
2016-05-27 10:10:00,18.97,19.04,18.97,19.02,65372.0,16.924,16.9865,16.924,16.9686,65372.0
2016-05-27 10:20:00,19.02,19.03,18.99,18.99,57265.0,16.9686,16.9775,16.9419,16.9419,57265.0
2016-05-27 10:30:00,19.0,19.01,18.97,19.0,47769.0,16.9508,16.9597,16.924,16.9508,47769.0
2016-05-27 10:40:00,19.0,19.03,18.99,18.99,35671.0,16.9508,16.9775,16.9419,16.9419,35671.0
2016-05-27 10:50:00,18.99,19.0,18.94,18.95,41018.0,16.9419,16.9508,16.8972,16.9062,41018.0
2016-05-27 11:00:00,18.95,18.96,18.92,18.93,46308.0,16.9062,16.9151,16.8794,16.8883,46308.0
2016-05-27 11:10:00,18.93,18.93,18.9,18.92,44662.0,16.8883,16.8883,16.8616,16.8794,44662.0
2016-05-27 11:20:00,18.92,18.93,18.89,18.9,64883.0,16.8794,16.8883,16.8526,16.8616,64883.0
2016-05-27 11:30:00,18.91,18.93,18.9,18.91,45652.0,16.8705,16.8883,16.8616,16.8705,45652.0
2016-05-27 11:40:00,18.92,18.92,18.88,18.91,60689.0,16.8794,16.8794,16.8437,16.8705,60689.0
2016-05-27 11:50:00,18.91,18.94,18.91,18.94,16042.0,16.8705,16.8972,16.8705,16.8972,16042.0
2016-05-27 12:00:00,18.94,18.97,18.93,18.96,29899.0,16.8972,16.924,16.8883,16.9151,29899.0
2016-05-27 12:10:00,18.96,18.96,18.93,18.95,55011.0,16.9151,16.9151,16.8883,16.9062,55011.0
2016-05-27 12:20:00,18.95,18.97,18.94,18.96,24471.0,16.9062,16.924,16.8972,16.9151,24471.0
2016-05-27 12:30:00,18.96,18.97,18.95,18.96,20216.0,16.9151,16.924,16.9062,16.9151,20216.0
2016-05-27 12:40:00,18.96,18.99,18.96,18.99,25591.0,16.9151,16.9419,16.9151,16.9419,25591.0
2016-05-27 12:50:00,18.99,18.99,18.96,18.98,33719.0,16.9419,16.9419,16.9151,16.9329,33719.0
2016-05-27 13:00:00,18.98,18.98,18.95,18.96,38138.0,16.9329,16.9329,16.9062,16.9151,38138.0
2016-05-27 13:10:00,18.96,18.98,18.95,18.97,14888.0,16.9151,16.9329,16.9062,16.924,14888.0
2016-05-27 13:20:00,18.97,18.98,18.94,18.94,39438.0,16.924,16.9329,16.8972,16.8972,39438.0
2016-05-27 13:30:00,18.95,18.95,18.91,18.92,57853.0,16.9062,16.9062,16.8705,16.8794,57853.0
2016-05-27 13:40:00,18.91,18.96,18.9,18.92,79650.0,16.8705,16.9151,16.8616,16.8794,79650.0
2016-05-27 13:50:00,18.92,18.92,18.9,18.91,35143.0,16.8794,16.8794,16.8616,16.8705,35143.0
2016-05-27 14:00:00,18.91,18.92,18.86,18.88,72534.0,16.8705,16.8794,16.8259,16.8437,72534.0
2016-05-27 14:10:00,18.88,18.91,18.87,18.88,49746.0,16.8437,16.8705,16.8348,16.8437,49746.0
2016-05-27 14:20:00,18.88,18.91,18.87,18.91,60122.0,16.8437,16.8705,16.8348,16.8705,60122.0
2016-05-27 14:30:00,18.9,18.91,18.87,18.88,38238.0,16.8616,16.8705,16.8348,16.8437,38238.0
2016-05-27 14:40:00,18.87,18.89,18.85,18.88,84087.0,16.8348,16.8526,16.817,16.8437,84087.0
2016-05-27 14:50:00,18.88,18.88,18.84,18.84,51133.0,16.8437,16.8437,16.808,16.808,51133.0
2016-05-27 15:00:00,18.85,18.85,18.83,18.85,43398.0,16.817,16.817,16.7991,16.817,43398.0
2016-05-27 15:10:00,18.85,18.85,18.83,18.85,80160.0,16.817,16.817,16.7991,16.817,80160.0
2016-05-27 15:20:00,18.85,18.86,18.83,18.85,71424.0,16.817,16.8259,16.7991,16.817,71424.0
2016-05-27 15:30:00,18.85,18.86,18.84,18.85,66170.0,16.817,16.8259,16.808,16.817,66170.0
2016-05-27 15:40:00,18.86,18.87,18.84,18.85,110698.0,16.8259,16.8348,16.808,16.817,110698.0
2016-05-27 15:50:00,18.85,18.86,18.84,18.85,267809.0,16.817,16.8259,16.808,16.817,267809.0
2016-05-31 09:30:00,18.89,18.9,18.77,18.78,76162.0,16.8526,16.8616,16.7456,16.7545,76162.0
2016-05-31 09:40:00,18.78,18.88,18.76,18.87,95941.0,16.7545,16.8437,16.7367,16.8348,95941.0
2016-05-31 09:50:00,18.88,18.9,18.76,18.76,53626.0,16.8437,16.8616,16.7367,16.7367,53626.0
2016-05-31 10:00:00,18.77,18.9,18.76,18.84,59730.0,16.7456,16.8616,16.7367,16.808,59730.0
2016-05-31 10:10:00,18.83,18.83,18.77,18.78,63668.0,16.7991,16.7991,16.7456,16.7545,63668.0
2016-05-31 10:20:00,18.78,18.78,18.69,18.7,71525.0,16.7545,16.7545,16.6742,16.6831,71525.0
2016-05-31 10:30:00,18.7,18.75,18.69,18.75,64708.0,16.6831,16.7277,16.6742,16.7277,64708.0
2016-05-31 10:40:00,18.74,18.81,18.72,18.81,54021.0,16.7188,16.7813,16.701,16.7813,54021.0
2016-05-31 10:50:00,18.81,18.84,18.8,18.82,45359.0,16.7813,16.808,16.7723,16.7902,45359.0
2016-05-31 11:00:00,18.82,18.88,18.81,18.86,38914.0,16.7902,16.8437,16.7813,16.8259,38914.0
2016-05-31 11:10:00,18.85,18.85,18.83,18.84,29142.0,16.817,16.817,16.7991,16.808,29142.0
2016-05-31 11:20:00,18.84,18.84,18.8,18.84,45229.0,16.808,16.808,16.7723,16.808,45229.0
2016-05-31 11:30:00,18.83,18.84,18.8,18.82,30016.0,16.7991,16.808,16.7723,16.7902,30016.0
2016-05-31 11:40:00,18.82,18.83,18.8,18.8,31995.0,16.7902,16.7991,16.7723,16.7723,31995.0
2016-05-31 11:50:00,18.8,18.81,18.73,18.75,108420.0,16.7723,16.7813,16.7099,16.7277,108420.0
2016-05-31 12:00:00,18.75,18.78,18.73,18.77,40142.0,16.7277,16.7545,16.7099,16.7456,40142.0
2016-05-31 12:10:00,18.76,18.79,18.76,18.77,44773.0,16.7367,16.7634,16.7367,16.7456,44773.0
2016-05-31 12:20:00,18.78,18.81,18.77,18.8,35862.0,16.7545,16.7813,16.7456,16.7723,35862.0
2016-05-31 12:30:00,18.8,18.8,18.77,18.78,32065.0,16.7723,16.7723,16.7456,16.7545,32065.0
2016-05-31 12:40:00,18.77,18.8,18.77,18.78,27015.0,16.7456,16.7723,16.7456,16.7545,27015.0
2016-05-31 12:50:00,18.79,18.82,18.77,18.79,38824.0,16.7634,16.7902,16.7456,16.7634,38824.0
2016-05-31 13:00:00,18.78,18.81,18.76,18.76,34743.0,16.7545,16.7813,16.7367,16.7367,34743.0
2016-05-31 13:10:00,18.77,18.78,18.76,18.77,19553.0,16.7456,16.7545,16.7367,16.7456,19553.0
2016-05-31 13:20:00,18.76,18.79,18.76,18.79,25324.0,16.7367,16.7634,16.7367,16.7634,25324.0
2016-05-31 13:30:00,18.79,18.81,18.77,18.8,24597.0,16.7634,16.7813,16.7456,16.7723,24597.0
2016-05-31 13:40:00,18.8,18.81,18.79,18.79,20673.0,16.7723,16.7813,16.7634,16.7634,20673.0
2016-05-31 13:50:00,18.8,18.85,18.79,18.82,57799.0,16.7723,16.817,16.7634,16.7902,57799.0
2016-05-31 14:00:00,18.82,18.82,18.77,18.78,44946.0,16.7902,16.7902,16.7456,16.7545,44946.0
2016-05-31 14:10:00,18.78,18.78,18.75,18.76,35067.0,16.7545,16.7545,16.7277,16.7367,35067.0
2016-05-31 14:20:00,18.75,18.79,18.75,18.78,44797.0,16.7277,16.7634,16.7277,16.7545,44797.0
2016-05-31 14:30:00,18.78,18.78,18.76,18.76,27680.0,16.7545,16.7545,16.7367,16.7367,27680.0
2016-05-31 14:40:00,18.76,18.77,18.72,18.75,57997.0,16.7367,16.7456,16.701,16.7277,57997.0
2016-05-31 14:50:00,18.75,18.75,18.73,18.73,54977.0,16.7277,16.7277,16.7099,16.7099,54977.0
2016-05-31 15:00:00,18.73,18.73,18.71,18.72,60849.0,16.7099,16.7099,16.6921,16.701,60849.0
2016-05-31 15:10:00,18.73,18.75,18.72,18.75,66068.0,16.7099,16.7277,16.701,16.7277,66068.0
2016-05-31 15:20:00,18.74,18.75,18.72,18.75,83846.0,16.7188,16.7277,16.701,16.7277,83846.0
2016-05-31 15:30:00,18.75,18.77,18.74,18.75,87117.0,16.7277,16.7456,16.7188,16.7277,87117.0
2016-05-31 15:40:00,18.75,18.76,18.71,18.73,163539.0,16.7277,16.7367,16.6921,16.7099,163539.0
2016-05-31 15:50:00,18.73,18.77,18.72,18.75,334556.0,16.7099,16.7456,16.701,16.7277,334556.0
2016-06-01 09:30:00,18.6,18.62,18.51,18.54,124170.0,16.5939,16.6118,16.5136,16.5404,124170.0
2016-06-01 09:40:00,18.55,18.68,18.55,18.67,61581.0,16.5493,16.6653,16.5493,16.6564,61581.0
2016-06-01 09:50:00,18.67,18.76,18.66,18.76,99081.0,16.6564,16.7367,16.6474,16.7367,99081.0
2016-06-01 10:00:00,18.76,18.84,18.71,18.84,98245.0,16.7367,16.808,16.6921,16.808,98245.0
2016-06-01 10:10:00,18.84,18.84,18.74,18.75,96487.0,16.808,16.808,16.7188,16.7277,96487.0
2016-06-01 10:20:00,18.75,18.8,18.74,18.76,61527.0,16.7277,16.7723,16.7188,16.7367,61527.0
2016-06-01 10:30:00,18.76,18.84,18.74,18.83,289957.0,16.7367,16.808,16.7188,16.7991,289957.0
2016-06-01 10:40:00,18.84,18.84,18.78,18.81,307018.0,16.808,16.808,16.7545,16.7813,307018.0
2016-06-01 10:50:00,18.81,18.83,18.76,18.77,76567.0,16.7813,16.7991,16.7367,16.7456,76567.0
2016-06-01 11:00:00,18.78,18.82,18.77,18.8,49374.0,16.7545,16.7902,16.7456,16.7723,49374.0
2016-06-01 11:10:00,18.8,18.82,18.78,18.8,46536.0,16.7723,16.7902,16.7545,16.7723,46536.0
2016-06-01 11:20:00,18.8,18.84,18.8,18.8,21219.0,16.7723,16.808,16.7723,16.7723,21219.0
2016-06-01 11:30:00,18.8,18.81,18.78,18.8,39742.0,16.7723,16.7813,16.7545,16.7723,39742.0
2016-06-01 11:40:00,18.8,18.82,18.78,18.81,22520.0,16.7723,16.7902,16.7545,16.7813,22520.0
2016-06-01 11:50:00,18.81,18.84,18.81,18.81,21442.0,16.7813,16.808,16.7813,16.7813,21442.0
2016-06-01 12:00:00,18.81,18.83,18.79,18.81,29262.0,16.7813,16.7991,16.7634,16.7813,29262.0
2016-06-01 12:10:00,18.8,18.83,18.8,18.82,14113.0,16.7723,16.7991,16.7723,16.7902,14113.0
2016-06-01 12:20:00,18.82,18.83,18.81,18.82,30138.0,16.7902,16.7991,16.7813,16.7902,30138.0
2016-06-01 12:30:00,18.82,18.84,18.81,18.81,25809.0,16.7902,16.808,16.7813,16.7813,25809.0
2016-06-01 12:40:00,18.81,18.83,18.81,18.82,39745.0,16.7813,16.7991,16.7813,16.7902,39745.0
2016-06-01 12:50:00,18.82,18.84,18.81,18.84,29937.0,16.7902,16.808,16.7813,16.808,29937.0
2016-06-01 13:00:00,18.84,18.84,18.83,18.84,43889.0,16.808,16.808,16.7991,16.808,43889.0
2016-06-01 13:10:00,18.84,18.84,18.81,18.84,55708.0,16.808,16.808,16.7813,16.808,55708.0
2016-06-01 13:20:00,18.84,18.85,18.83,18.84,26710.0,16.808,16.817,16.7991,16.808,26710.0
2016-06-01 13:30:00,18.84,18.85,18.83,18.83,32539.0,16.808,16.817,16.7991,16.7991,32539.0
2016-06-01 13:40:00,18.84,18.84,18.81,18.84,42890.0,16.808,16.808,16.7813,16.808,42890.0
2016-06-01 13:50:00,18.84,18.85,18.82,18.85,30170.0,16.808,16.817,16.7902,16.817,30170.0
2016-06-01 14:00:00,18.85,18.86,18.83,18.86,57357.0,16.817,16.8259,16.7991,16.8259,57357.0
2016-06-01 14:10:00,18.85,18.88,18.85,18.87,32442.0,16.817,16.8437,16.817,16.8348,32442.0
2016-06-01 14:20:00,18.87,18.87,18.85,18.85,21744.0,16.8348,16.8348,16.817,16.817,21744.0
2016-06-01 14:30:00,18.86,18.86,18.83,18.85,68469.0,16.8259,16.8259,16.7991,16.817,68469.0
2016-06-01 14:40:00,18.85,18.86,18.84,18.86,60088.0,16.817,16.8259,16.808,16.8259,60088.0
2016-06-01 14:50:00,18.86,18.89,18.85,18.89,46365.0,16.8259,16.8526,16.817,16.8526,46365.0
2016-06-01 15:00:00,18.89,18.9,18.86,18.88,33038.0,16.8526,16.8616,16.8259,16.8437,33038.0
2016-06-01 15:10:00,18.87,18.9,18.87,18.89,36535.0,16.8348,16.8616,16.8348,16.8526,36535.0
2016-06-01 15:20:00,18.89,18.9,18.87,18.87,37345.0,16.8526,16.8616,16.8348,16.8348,37345.0
2016-06-01 15:30:00,18.88,18.88,18.87,18.88,34249.0,16.8437,16.8437,16.8348,16.8437,34249.0
2016-06-01 15:40:00,18.88,18.88,18.85,18.85,100202.0,16.8437,16.8437,16.817,16.817,100202.0
2016-06-01 15:50:00,18.85,18.88,18.83,18.87,314981.0,16.817,16.8437,16.7991,16.8348,314981.0
2016-06-02 09:30:00,18.77,18.83,18.76,18.78,40113.0,16.7456,16.7991,16.7367,16.7545,40113.0
2016-06-02 09:40:00,18.8,18.82,18.68,18.69,47921.0,16.7723,16.7902,16.6653,16.6742,47921.0
2016-06-02 09:50:00,18.69,18.79,18.66,18.78,48729.0,16.6742,16.7634,16.6474,16.7545,48729.0
2016-06-02 10:00:00,18.79,18.87,18.75,18.81,106761.0,16.7634,16.8348,16.7277,16.7813,106761.0
2016-06-02 10:10:00,18.81,18.86,18.76,18.83,120593.0,16.7813,16.8259,16.7367,16.7991,120593.0
2016-06-02 10:20:00,18.83,18.91,18.81,18.86,115432.0,16.7991,16.8705,16.7813,16.8259,115432.0
2016-06-02 10:30:00,18.85,18.9,18.85,18.87,65455.0,16.817,16.8616,16.817,16.8348,65455.0
2016-06-02 10:40:00,18.88,18.91,18.87,18.89,59761.0,16.8437,16.8705,16.8348,16.8526,59761.0
2016-06-02 10:50:00,18.89,18.94,18.87,18.88,49167.0,16.8526,16.8972,16.8348,16.8437,49167.0
2016-06-02 11:00:00,18.88,18.93,18.87,18.92,146220.0,16.8437,16.8883,16.8348,16.8794,146220.0
2016-06-02 11:10:00,18.93,18.93,18.89,18.89,44739.0,16.8883,16.8883,16.8526,16.8526,44739.0
2016-06-02 11:20:00,18.9,18.9,18.88,18.9,68203.0,16.8616,16.8616,16.8437,16.8616,68203.0
2016-06-02 11:30:00,18.89,18.91,18.87,18.9,48758.0,16.8526,16.8705,16.8348,16.8616,48758.0
2016-06-02 11:40:00,18.9,18.91,18.89,18.9,33725.0,16.8616,16.8705,16.8526,16.8616,33725.0
2016-06-02 11:50:00,18.9,18.92,18.87,18.9,52442.0,16.8616,16.8794,16.8348,16.8616,52442.0
2016-06-02 12:00:00,18.89,18.9,18.85,18.85,52625.0,16.8526,16.8616,16.817,16.817,52625.0
2016-06-02 12:10:00,18.86,18.89,18.85,18.88,26266.0,16.8259,16.8526,16.817,16.8437,26266.0
2016-06-02 12:20:00,18.89,18.89,18.86,18.88,42361.0,16.8526,16.8526,16.8259,16.8437,42361.0
2016-06-02 12:30:00,18.88,18.89,18.87,18.88,25104.0,16.8437,16.8526,16.8348,16.8437,25104.0
2016-06-02 12:40:00,18.89,18.89,18.87,18.88,28806.0,16.8526,16.8526,16.8348,16.8437,28806.0
2016-06-02 12:50:00,18.88,18.92,18.87,18.92,54320.0,16.8437,16.8794,16.8348,16.8794,54320.0
2016-06-02 13:00:00,18.92,18.92,18.91,18.91,26197.0,16.8794,16.8794,16.8705,16.8705,26197.0
2016-06-02 13:10:00,18.91,18.92,18.91,18.91,37039.0,16.8705,16.8794,16.8705,16.8705,37039.0
2016-06-02 13:20:00,18.91,18.92,18.89,18.89,31207.0,16.8705,16.8794,16.8526,16.8526,31207.0
2016-06-02 13:30:00,18.9,18.9,18.87,18.89,55613.0,16.8616,16.8616,16.8348,16.8526,55613.0
2016-06-02 13:40:00,18.89,18.89,18.87,18.87,33847.0,16.8526,16.8526,16.8348,16.8348,33847.0
2016-06-02 13:50:00,18.87,18.91,18.87,18.9,39572.0,16.8348,16.8705,16.8348,16.8616,39572.0
2016-06-02 14:00:00,18.9,18.91,18.88,18.89,88283.0,16.8616,16.8705,16.8437,16.8526,88283.0
2016-06-02 14:10:00,18.9,18.9,18.88,18.9,59219.0,16.8616,16.8616,16.8437,16.8616,59219.0
2016-06-02 14:20:00,18.9,18.91,18.87,18.87,51629.0,16.8616,16.8705,16.8348,16.8348,51629.0
2016-06-02 14:30:00,18.88,18.89,18.86,18.87,60071.0,16.8437,16.8526,16.8259,16.8348,60071.0
2016-06-02 14:40:00,18.87,18.89,18.86,18.86,64497.0,16.8348,16.8526,16.8259,16.8259,64497.0
2016-06-02 14:50:00,18.86,18.89,18.85,18.88,81556.0,16.8259,16.8526,16.817,16.8437,81556.0
2016-06-02 15:00:00,18.88,18.9,18.85,18.85,84274.0,16.8437,16.8616,16.817,16.817,84274.0
2016-06-02 15:10:00,18.85,18.88,18.85,18.87,111729.0,16.817,16.8437,16.817,16.8348,111729.0
2016-06-02 15:20:00,18.88,18.88,18.85,18.86,113916.0,16.8437,16.8437,16.817,16.8259,113916.0
2016-06-02 15:30:00,18.85,18.88,18.85,18.86,178252.0,16.817,16.8437,16.817,16.8259,178252.0
2016-06-02 15:40:00,18.86,18.87,18.83,18.85,364249.0,16.8259,16.8348,16.7991,16.817,364249.0
2016-06-02 15:50:00,18.85,18.89,18.84,18.89,923938.0,16.817,16.8526,16.808,16.8526,923938.0
2016-06-03 09:30:00,18.89,18.89,18.71,18.74,58401.0,16.8526,16.8526,16.6921,16.7188,58401.0
2016-06-03 09:40:00,18.73,18.74,18.6,18.6,68422.0,16.7099,16.7188,16.5939,16.5939,68422.0
2016-06-03 09:50:00,18.6,18.6,18.51,18.56,81513.0,16.5939,16.5939,16.5136,16.5582,81513.0
2016-06-03 10:00:00,18.55,18.55,18.41,18.41,114706.0,16.5493,16.5493,16.4244,16.4244,114706.0
2016-06-03 10:10:00,18.41,18.49,18.39,18.47,63525.0,16.4244,16.4958,16.4066,16.4779,63525.0
2016-06-03 10:20:00,18.48,18.57,18.45,18.56,76029.0,16.4869,16.5672,16.4601,16.5582,76029.0
2016-06-03 10:30:00,18.55,18.65,18.55,18.62,65646.0,16.5493,16.6385,16.5493,16.6118,65646.0
2016-06-03 10:40:00,18.63,18.68,18.62,18.68,50960.0,16.6207,16.6653,16.6118,16.6653,50960.0
2016-06-03 10:50:00,18.68,18.7,18.65,18.69,32355.0,16.6653,16.6831,16.6385,16.6742,32355.0
2016-06-03 11:00:00,18.68,18.71,18.65,18.66,49769.0,16.6653,16.6921,16.6385,16.6474,49769.0
2016-06-03 11:10:00,18.67,18.67,18.63,18.63,24826.0,16.6564,16.6564,16.6207,16.6207,24826.0
2016-06-03 11:20:00,18.63,18.63,18.59,18.6,49204.0,16.6207,16.6207,16.585,16.5939,49204.0
2016-06-03 11:30:00,18.6,18.68,18.59,18.68,135490.0,16.5939,16.6653,16.585,16.6653,135490.0
2016-06-03 11:40:00,18.67,18.69,18.65,18.68,44550.0,16.6564,16.6742,16.6385,16.6653,44550.0
2016-06-03 11:50:00,18.68,18.7,18.67,18.7,29885.0,16.6653,16.6831,16.6564,16.6831,29885.0
2016-06-03 12:00:00,18.69,18.7,18.64,18.64,32600.0,16.6742,16.6831,16.6296,16.6296,32600.0
2016-06-03 12:10:00,18.64,18.67,18.64,18.65,25295.0,16.6296,16.6564,16.6296,16.6385,25295.0
2016-06-03 12:20:00,18.64,18.68,18.64,18.68,22671.0,16.6296,16.6653,16.6296,16.6653,22671.0
2016-06-03 12:30:00,18.67,18.69,18.64,18.65,40818.0,16.6564,16.6742,16.6296,16.6385,40818.0
2016-06-03 12:40:00,18.65,18.67,18.64,18.66,41152.0,16.6385,16.6564,16.6296,16.6474,41152.0
2016-06-03 12:50:00,18.66,18.7,18.65,18.68,72289.0,16.6474,16.6831,16.6385,16.6653,72289.0
2016-06-03 13:00:00,18.68,18.69,18.67,18.69,20251.0,16.6653,16.6742,16.6564,16.6742,20251.0
2016-06-03 13:10:00,18.69,18.73,18.68,18.72,35731.0,16.6742,16.7099,16.6653,16.701,35731.0
2016-06-03 13:20:00,18.73,18.74,18.71,18.73,43336.0,16.7099,16.7188,16.6921,16.7099,43336.0
2016-06-03 13:30:00,18.73,18.75,18.72,18.74,31055.0,16.7099,16.7277,16.701,16.7188,31055.0
2016-06-03 13:40:00,18.74,18.76,18.73,18.74,35309.0,16.7188,16.7367,16.7099,16.7188,35309.0
2016-06-03 13:50:00,18.75,18.76,18.72,18.74,30852.0,16.7277,16.7367,16.701,16.7188,30852.0
2016-06-03 14:00:00,18.75,18.75,18.72,18.74,35416.0,16.7277,16.7277,16.701,16.7188,35416.0
2016-06-03 14:10:00,18.73,18.78,18.73,18.78,53892.0,16.7099,16.7545,16.7099,16.7545,53892.0
2016-06-03 14:20:00,18.78,18.8,18.74,18.8,46073.0,16.7545,16.7723,16.7188,16.7723,46073.0
2016-06-03 14:30:00,18.8,18.84,18.79,18.83,45593.0,16.7723,16.808,16.7634,16.7991,45593.0
2016-06-03 14:40:00,18.82,18.84,18.8,18.83,43613.0,16.7902,16.808,16.7723,16.7991,43613.0
2016-06-03 14:50:00,18.83,18.85,18.82,18.82,39821.0,16.7991,16.817,16.7902,16.7902,39821.0
2016-06-03 15:00:00,18.82,18.82,18.79,18.8,51525.0,16.7902,16.7902,16.7634,16.7723,51525.0
2016-06-03 15:10:00,18.8,18.83,18.79,18.82,50208.0,16.7723,16.7991,16.7634,16.7902,50208.0
2016-06-03 15:20:00,18.81,18.83,18.8,18.82,44005.0,16.7813,16.7991,16.7723,16.7902,44005.0
2016-06-03 15:30:00,18.82,18.82,18.8,18.81,65429.0,16.7902,16.7902,16.7723,16.7813,65429.0
2016-06-03 15:40:00,18.81,18.83,18.8,18.8,92821.0,16.7813,16.7991,16.7723,16.7723,92821.0
2016-06-03 15:50:00,18.8,18.82,18.76,18.78,171794.0,16.7723,16.7902,16.7367,16.7545,171794.0
2016-06-06 09:30:00,18.85,18.89,18.75,18.8,62043.0,16.817,16.8526,16.7277,16.7723,62043.0
2016-06-06 09:40:00,18.8,18.8,18.72,18.75,135014.0,16.7723,16.7723,16.701,16.7277,135014.0
2016-06-06 09:50:00,18.75,18.83,18.74,18.8,53889.0,16.7277,16.7991,16.7188,16.7723,53889.0
2016-06-06 10:00:00,18.8,18.81,18.71,18.71,47364.0,16.7723,16.7813,16.6921,16.6921,47364.0
2016-06-06 10:10:00,18.72,18.75,18.67,18.73,79167.0,16.701,16.7277,16.6564,16.7099,79167.0
2016-06-06 10:20:00,18.72,18.72,18.64,18.65,82738.0,16.701,16.701,16.6296,16.6385,82738.0
2016-06-06 10:30:00,18.65,18.71,18.64,18.71,109007.0,16.6385,16.6921,16.6296,16.6921,109007.0
2016-06-06 10:40:00,18.71,18.74,18.7,18.73,47560.0,16.6921,16.7188,16.6831,16.7099,47560.0
2016-06-06 10:50:00,18.73,18.75,18.71,18.73,41269.0,16.7099,16.7277,16.6921,16.7099,41269.0
2016-06-06 11:00:00,18.73,18.74,18.7,18.72,24523.0,16.7099,16.7188,16.6831,16.701,24523.0
2016-06-06 11:10:00,18.72,18.73,18.71,18.71,22098.0,16.701,16.7099,16.6921,16.6921,22098.0
2016-06-06 11:20:00,18.71,18.76,18.69,18.75,34580.0,16.6921,16.7367,16.6742,16.7277,34580.0
2016-06-06 11:30:00,18.75,18.77,18.72,18.77,32843.0,16.7277,16.7456,16.701,16.7456,32843.0
2016-06-06 11:40:00,18.77,18.77,18.74,18.77,15956.0,16.7456,16.7456,16.7188,16.7456,15956.0
2016-06-06 11:50:00,18.77,18.79,18.76,18.77,40026.0,16.7456,16.7634,16.7367,16.7456,40026.0
2016-06-06 12:00:00,18.77,18.77,18.73,18.74,57654.0,16.7456,16.7456,16.7099,16.7188,57654.0
2016-06-06 12:10:00,18.74,18.75,18.68,18.69,148939.0,16.7188,16.7277,16.6653,16.6742,148939.0
2016-06-06 12:20:00,18.69,18.71,18.66,18.67,94546.0,16.6742,16.6921,16.6474,16.6564,94546.0
2016-06-06 12:30:00,18.67,18.71,18.65,18.66,75888.0,16.6564,16.6921,16.6385,16.6474,75888.0
2016-06-06 12:40:00,18.67,18.69,18.65,18.66,55020.0,16.6564,16.6742,16.6385,16.6474,55020.0
2016-06-06 12:50:00,18.67,18.67,18.62,18.66,79278.0,16.6564,16.6564,16.6118,16.6474,79278.0
2016-06-06 13:00:00,18.66,18.69,18.64,18.68,63662.0,16.6474,16.6742,16.6296,16.6653,63662.0
2016-06-06 13:10:00,18.67,18.71,18.66,18.67,47017.0,16.6564,16.6921,16.6474,16.6564,47017.0
2016-06-06 13:20:00,18.68,18.71,18.67,18.69,46182.0,16.6653,16.6921,16.6564,16.6742,46182.0
2016-06-06 13:30:00,18.7,18.71,18.67,18.68,66227.0,16.6831,16.6921,16.6564,16.6653,66227.0
2016-06-06 13:40:00,18.67,18.7,18.66,18.66,71936.0,16.6564,16.6831,16.6474,16.6474,71936.0
2016-06-06 13:50:00,18.67,18.71,18.66,18.71,244422.0,16.6564,16.6921,16.6474,16.6921,244422.0
2016-06-06 14:00:00,18.71,18.71,18.67,18.7,139614.0,16.6921,16.6921,16.6564,16.6831,139614.0
2016-06-06 14:10:00,18.7,18.71,18.68,18.7,287986.0,16.6831,16.6921,16.6653,16.6831,287986.0
2016-06-06 14:20:00,18.69,18.74,18.69,18.73,214315.0,16.6742,16.7188,16.6742,16.7099,214315.0
2016-06-06 14:30:00,18.73,18.75,18.72,18.75,125311.0,16.7099,16.7277,16.701,16.7277,125311.0
2016-06-06 14:40:00,18.75,18.75,18.73,18.75,93756.0,16.7277,16.7277,16.7099,16.7277,93756.0
2016-06-06 14:50:00,18.75,18.76,18.71,18.73,132682.0,16.7277,16.7367,16.6921,16.7099,132682.0
2016-06-06 15:00:00,18.73,18.74,18.71,18.73,131868.0,16.7099,16.7188,16.6921,16.7099,131868.0
2016-06-06 15:10:00,18.73,18.75,18.72,18.75,101072.0,16.7099,16.7277,16.701,16.7277,101072.0
2016-06-06 15:20:00,18.75,18.76,18.73,18.75,100076.0,16.7277,16.7367,16.7099,16.7277,100076.0
2016-06-06 15:30:00,18.75,18.75,18.72,18.73,179653.0,16.7277,16.7277,16.701,16.7099,179653.0
2016-06-06 15:40:00,18.73,18.76,18.73,18.73,210327.0,16.7099,16.7367,16.7099,16.7099,210327.0
2016-06-06 15:50:00,18.73,18.74,18.69,18.7,624892.0,16.7099,16.7188,16.6742,16.6831,624892.0
2016-06-07 09:30:00,18.69,18.72,18.65,18.68,38234.0,16.7517,16.7786,16.7158,16.7427,38234.0
2016-06-07 09:40:00,18.68,18.72,18.63,18.68,132142.0,16.7427,16.7786,16.6979,16.7427,132142.0
2016-06-07 09:50:00,18.69,18.71,18.63,18.67,85838.0,16.7517,16.7696,16.6979,16.7338,85838.0
2016-06-07 10:00:00,18.67,18.71,18.66,18.68,88354.0,16.7338,16.7696,16.7248,16.7427,88354.0
2016-06-07 10:10:00,18.69,18.71,18.67,18.7,121937.0,16.7517,16.7696,16.7338,16.7606,121937.0
2016-06-07 10:20:00,18.7,18.71,18.66,18.66,105931.0,16.7606,16.7696,16.7248,16.7248,105931.0
2016-06-07 10:30:00,18.67,18.68,18.62,18.64,47312.0,16.7338,16.7427,16.6889,16.7069,47312.0
2016-06-07 10:40:00,18.64,18.69,18.63,18.67,96754.0,16.7069,16.7517,16.6979,16.7338,96754.0
2016-06-07 10:50:00,18.67,18.71,18.65,18.69,67235.0,16.7338,16.7696,16.7158,16.7517,67235.0
2016-06-07 11:00:00,18.68,18.7,18.66,18.69,48928.0,16.7427,16.7606,16.7248,16.7517,48928.0
2016-06-07 11:10:00,18.69,18.74,18.68,18.73,212151.0,16.7517,16.7965,16.7427,16.7875,212151.0
2016-06-07 11:20:00,18.73,18.81,18.73,18.8,251863.0,16.7875,16.8592,16.7875,16.8503,251863.0
2016-06-07 11:30:00,18.8,18.88,18.79,18.88,86386.0,16.8503,16.922,16.8413,16.922,86386.0
2016-06-07 11:40:00,18.88,18.96,18.87,18.96,132644.0,16.922,16.9937,16.913,16.9937,132644.0
2016-06-07 11:50:00,18.95,19.01,18.95,18.97,117739.0,16.9847,17.0385,16.9847,17.0026,117739.0
2016-06-07 12:00:00,18.97,19.0,18.97,18.99,54070.0,17.0026,17.0295,17.0026,17.0206,54070.0
2016-06-07 12:10:00,19.0,19.01,18.97,18.97,35685.0,17.0295,17.0385,17.0026,17.0026,35685.0
2016-06-07 12:20:00,18.98,18.98,18.95,18.96,40295.0,17.0116,17.0116,16.9847,16.9937,40295.0
2016-06-07 12:30:00,18.97,18.98,18.95,18.98,59229.0,17.0026,17.0116,16.9847,17.0116,59229.0
2016-06-07 12:40:00,18.98,18.98,18.95,18.96,29745.0,17.0116,17.0116,16.9847,16.9937,29745.0
2016-06-07 12:50:00,18.96,18.96,18.94,18.96,51104.0,16.9937,16.9937,16.9758,16.9937,51104.0
2016-06-07 13:00:00,18.95,18.98,18.95,18.98,30249.0,16.9847,17.0116,16.9847,17.0116,30249.0
2016-06-07 13:10:00,18.98,18.98,18.95,18.97,54950.0,17.0116,17.0116,16.9847,17.0026,54950.0
2016-06-07 13:20:00,18.98,19.68,18.98,19.59,3233262.0,17.0116,17.639,17.0116,17.5583,3233262.0
2016-06-07 13:30:00,19.6,19.78,19.47,19.49,1983774.0,17.5673,17.7286,17.4508,17.4687,1983774.0
2016-06-07 13:40:00,19.49,19.69,19.41,19.58,426526.0,17.4687,17.648,17.397,17.5494,426526.0
2016-06-07 13:50:00,19.58,19.62,19.4,19.45,263986.0,17.5494,17.5852,17.3881,17.4329,263986.0
2016-06-07 14:00:00,19.44,19.45,19.38,19.41,218506.0,17.4239,17.4329,17.3701,17.397,218506.0
2016-06-07 14:10:00,19.4,19.51,19.39,19.44,306584.0,17.3881,17.4866,17.3791,17.4239,306584.0
2016-06-07 14:20:00,19.44,19.52,19.41,19.49,154545.0,17.4239,17.4956,17.397,17.4687,154545.0
2016-06-07 14:30:00,19.48,19.51,19.45,19.49,155770.0,17.4598,17.4866,17.4329,17.4687,155770.0
2016-06-07 14:40:00,19.48,19.66,19.48,19.61,325111.0,17.4598,17.6211,17.4598,17.5763,325111.0
2016-06-07 14:50:00,19.6,19.64,19.59,19.62,250070.0,17.5673,17.6032,17.5583,17.5852,250070.0
2016-06-07 15:00:00,19.62,19.62,19.5,19.51,233166.0,17.5852,17.5852,17.4777,17.4866,233166.0
2016-06-07 15:10:00,19.51,19.52,19.43,19.46,301451.0,17.4866,17.4956,17.4149,17.4418,301451.0
2016-06-07 15:20:00,19.46,19.47,19.39,19.39,236920.0,17.4418,17.4508,17.3791,17.3791,236920.0
2016-06-07 15:30:00,19.39,19.42,19.36,19.39,328462.0,17.3791,17.406,17.3522,17.3791,328462.0
2016-06-07 15:40:00,19.39,19.4,19.35,19.36,311024.0,17.3791,17.3881,17.3432,17.3522,311024.0
2016-06-07 15:50:00,19.36,19.38,19.35,19.37,433134.0,17.3522,17.3701,17.3432,17.3612,433134.0
2016-06-08 09:30:00,19.46,19.53,19.35,19.48,149046.0,17.4418,17.5046,17.3432,17.4598,149046.0
2016-06-08 09:40:00,19.49,19.58,19.46,19.57,164863.0,17.4687,17.5494,17.4418,17.5404,164863.0
2016-06-08 09:50:00,19.56,19.73,19.55,19.73,199827.0,17.5315,17.6838,17.5225,17.6838,199827.0
2016-06-08 10:00:00,19.72,19.73,19.66,19.7,168994.0,17.6749,17.6838,17.6211,17.6569,168994.0
2016-06-08 10:10:00,19.71,19.75,19.68,19.7,163713.0,17.6659,17.7018,17.639,17.6569,163713.0
2016-06-08 10:20:00,19.7,19.78,19.69,19.76,126952.0,17.6569,17.7286,17.648,17.7107,126952.0
2016-06-08 10:30:00,19.75,19.76,19.69,19.72,124977.0,17.7018,17.7107,17.648,17.6749,124977.0
2016-06-08 10:40:00,19.71,19.79,19.71,19.77,131250.0,17.6659,17.7376,17.6659,17.7197,131250.0
2016-06-08 10:50:00,19.77,19.77,19.67,19.71,147249.0,17.7197,17.7197,17.63,17.6659,147249.0
2016-06-08 11:00:00,19.71,19.72,19.63,19.66,118341.0,17.6659,17.6749,17.5942,17.6211,118341.0
2016-06-08 11:10:00,19.66,19.68,19.61,19.62,132592.0,17.6211,17.639,17.5763,17.5852,132592.0
2016-06-08 11:20:00,19.61,19.67,19.58,19.64,122704.0,17.5763,17.63,17.5494,17.6032,122704.0
2016-06-08 11:30:00,19.64,19.72,19.63,19.69,83015.0,17.6032,17.6749,17.5942,17.648,83015.0
2016-06-08 11:40:00,19.69,19.72,19.66,19.71,89406.0,17.648,17.6749,17.6211,17.6659,89406.0
2016-06-08 11:50:00,19.7,19.71,19.67,19.7,66816.0,17.6569,17.6659,17.63,17.6569,66816.0
2016-06-08 12:00:00,19.7,19.72,19.67,19.7,65802.0,17.6569,17.6749,17.63,17.6569,65802.0
2016-06-08 12:10:00,19.7,19.71,19.64,19.64,80204.0,17.6569,17.6659,17.6032,17.6032,80204.0
2016-06-08 12:20:00,19.65,19.72,19.64,19.71,233104.0,17.6121,17.6749,17.6032,17.6659,233104.0
2016-06-08 12:30:00,19.72,19.72,19.69,19.7,33531.0,17.6749,17.6749,17.648,17.6569,33531.0
2016-06-08 12:40:00,19.69,19.73,19.65,19.71,126006.0,17.648,17.6838,17.6121,17.6659,126006.0
2016-06-08 12:50:00,19.71,19.75,19.69,19.73,53954.0,17.6659,17.7018,17.648,17.6838,53954.0
2016-06-08 13:00:00,19.73,19.75,19.72,19.74,46974.0,17.6838,17.7018,17.6749,17.6928,46974.0
2016-06-08 13:10:00,19.73,19.75,19.72,19.74,46035.0,17.6838,17.7018,17.6749,17.6928,46035.0
2016-06-08 13:20:00,19.73,19.74,19.68,19.7,117345.0,17.6838,17.6928,17.639,17.6569,117345.0
2016-06-08 13:30:00,19.7,19.71,19.68,19.68,46338.0,17.6569,17.6659,17.639,17.639,46338.0
2016-06-08 13:40:00,19.68,19.72,19.66,19.71,73351.0,17.639,17.6749,17.6211,17.6659,73351.0
2016-06-08 13:50:00,19.71,19.72,19.69,19.71,39577.0,17.6659,17.6749,17.648,17.6659,39577.0
2016-06-08 14:00:00,19.7,19.72,19.68,19.71,103168.0,17.6569,17.6749,17.639,17.6659,103168.0
2016-06-08 14:10:00,19.71,19.73,19.7,19.71,57940.0,17.6659,17.6838,17.6569,17.6659,57940.0
2016-06-08 14:20:00,19.71,19.74,19.71,19.74,64332.0,17.6659,17.6928,17.6659,17.6928,64332.0
2016-06-08 14:30:00,19.74,19.75,19.72,19.73,53817.0,17.6928,17.7018,17.6749,17.6838,53817.0
2016-06-08 14:40:00,19.73,19.78,19.72,19.77,88410.0,17.6838,17.7286,17.6749,17.7197,88410.0
2016-06-08 14:50:00,19.76,19.8,19.76,19.78,96411.0,17.7107,17.7466,17.7107,17.7286,96411.0
2016-06-08 15:00:00,19.78,19.8,19.75,19.79,115901.0,17.7286,17.7466,17.7018,17.7376,115901.0
2016-06-08 15:10:00,19.78,19.8,19.73,19.74,150287.0,17.7286,17.7466,17.6838,17.6928,150287.0
2016-06-08 15:20:00,19.75,19.75,19.71,19.71,109036.0,17.7018,17.7018,17.6659,17.6659,109036.0
2016-06-08 15:30:00,19.71,19.74,19.7,19.73,463611.0,17.6659,17.6928,17.6569,17.6838,463611.0
2016-06-08 15:40:00,19.72,19.73,19.69,19.7,302476.0,17.6749,17.6838,17.648,17.6569,302476.0
2016-06-08 15:50:00,19.7,19.72,19.69,19.7,377081.0,17.6569,17.6749,17.648,17.6569,377081.0
2016-06-09 09:30:00,19.61,19.65,19.49,19.54,144395.0,17.5763,17.6121,17.4687,17.5135,144395.0
2016-06-09 09:40:00,19.53,19.65,19.51,19.64,62638.0,17.5046,17.6121,17.4866,17.6032,62638.0
2016-06-09 09:50:00,19.65,19.68,19.6,19.68,104815.0,17.6121,17.639,17.5673,17.639,104815.0
2016-06-09 10:00:00,19.67,19.67,19.56,19.63,97516.0,17.63,17.63,17.5315,17.5942,97516.0
2016-06-09 10:10:00,19.62,19.64,19.59,19.61,56703.0,17.5852,17.6032,17.5583,17.5763,56703.0
2016-06-09 10:20:00,19.6,19.64,19.58,19.63,46873.0,17.5673,17.6032,17.5494,17.5942,46873.0
2016-06-09 10:30:00,19.63,19.65,19.58,19.6,80513.0,17.5942,17.6121,17.5494,17.5673,80513.0
2016-06-09 10:40:00,19.59,19.61,19.58,19.6,52102.0,17.5583,17.5763,17.5494,17.5673,52102.0
2016-06-09 10:50:00,19.6,19.6,19.56,19.56,46842.0,17.5673,17.5673,17.5315,17.5315,46842.0
2016-06-09 11:00:00,19.57,19.61,19.56,19.6,49467.0,17.5404,17.5763,17.5315,17.5673,49467.0
2016-06-09 11:10:00,19.6,19.64,19.58,19.62,57992.0,17.5673,17.6032,17.5494,17.5852,57992.0
2016-06-09 11:20:00,19.62,19.66,19.61,19.64,29923.0,17.5852,17.6211,17.5763,17.6032,29923.0
2016-06-09 11:30:00,19.64,19.66,19.63,19.66,54200.0,17.6032,17.6211,17.5942,17.6211,54200.0
2016-06-09 11:40:00,19.65,19.67,19.65,19.66,28729.0,17.6121,17.63,17.6121,17.6211,28729.0
2016-06-09 11:50:00,19.66,19.66,19.6,19.62,78955.0,17.6211,17.6211,17.5673,17.5852,78955.0
2016-06-09 12:00:00,19.61,19.62,19.58,19.6,53982.0,17.5763,17.5852,17.5494,17.5673,53982.0
2016-06-09 12:10:00,19.6,19.6,19.55,19.57,43622.0,17.5673,17.5673,17.5225,17.5404,43622.0
2016-06-09 12:20:00,19.56,19.59,19.55,19.59,23945.0,17.5315,17.5583,17.5225,17.5583,23945.0
2016-06-09 12:30:00,19.59,19.61,19.58,19.6,30092.0,17.5583,17.5763,17.5494,17.5673,30092.0
2016-06-09 12:40:00,19.59,19.61,19.57,19.61,46510.0,17.5583,17.5763,17.5404,17.5763,46510.0
2016-06-09 12:50:00,19.6,19.61,19.59,19.59,26502.0,17.5673,17.5763,17.5583,17.5583,26502.0
2016-06-09 13:00:00,19.6,19.6,19.56,19.56,39170.0,17.5673,17.5673,17.5315,17.5315,39170.0
2016-06-09 13:10:00,19.57,19.59,19.56,19.58,34078.0,17.5404,17.5583,17.5315,17.5494,34078.0
2016-06-09 13:20:00,19.59,19.59,19.56,19.59,38516.0,17.5583,17.5583,17.5315,17.5583,38516.0
2016-06-09 13:30:00,19.6,19.6,19.58,19.59,22818.0,17.5673,17.5673,17.5494,17.5583,22818.0
2016-06-09 13:40:00,19.58,19.59,19.55,19.56,82558.0,17.5494,17.5583,17.5225,17.5315,82558.0
2016-06-09 13:50:00,19.56,19.57,19.54,19.57,18940.0,17.5315,17.5404,17.5135,17.5404,18940.0
2016-06-09 14:00:00,19.57,19.58,19.55,19.56,25212.0,17.5404,17.5494,17.5225,17.5315,25212.0
2016-06-09 14:10:00,19.55,19.59,19.55,19.57,26655.0,17.5225,17.5583,17.5225,17.5404,26655.0
2016-06-09 14:20:00,19.57,19.59,19.55,19.56,53491.0,17.5404,17.5583,17.5225,17.5315,53491.0
2016-06-09 14:30:00,19.56,19.59,19.55,19.59,48149.0,17.5315,17.5583,17.5225,17.5583,48149.0
2016-06-09 14:40:00,19.59,19.61,19.58,19.59,50100.0,17.5583,17.5763,17.5494,17.5583,50100.0
2016-06-09 14:50:00,19.6,19.6,19.57,19.59,49882.0,17.5673,17.5673,17.5404,17.5583,49882.0
2016-06-09 15:00:00,19.59,19.6,19.53,19.55,342145.0,17.5583,17.5673,17.5046,17.5225,342145.0
2016-06-09 15:10:00,19.56,19.57,19.53,19.55,100551.0,17.5315,17.5404,17.5046,17.5225,100551.0
2016-06-09 15:20:00,19.55,19.57,19.53,19.54,71944.0,17.5225,17.5404,17.5046,17.5135,71944.0
2016-06-09 15:30:00,19.53,19.58,19.53,19.57,40814.0,17.5046,17.5494,17.5046,17.5404,40814.0
2016-06-09 15:40:00,19.57,19.6,19.56,19.6,115288.0,17.5404,17.5673,17.5315,17.5673,115288.0
2016-06-09 15:50:00,19.6,19.61,19.58,19.59,353903.0,17.5673,17.5763,17.5494,17.5583,353903.0
2016-06-10 09:30:00,19.37,19.41,19.27,19.31,108751.0,17.3612,17.397,17.2715,17.3074,108751.0
2016-06-10 09:40:00,19.3,19.35,19.25,19.28,82410.0,17.2984,17.3432,17.2536,17.2805,82410.0
2016-06-10 09:50:00,19.28,19.43,19.27,19.41,162139.0,17.2805,17.4149,17.2715,17.397,162139.0
2016-06-10 10:00:00,19.41,19.44,19.3,19.32,104015.0,17.397,17.4239,17.2984,17.3163,104015.0
2016-06-10 10:10:00,19.32,19.35,19.3,19.34,81335.0,17.3163,17.3432,17.2984,17.3343,81335.0
2016-06-10 10:20:00,19.34,19.38,19.31,19.34,67434.0,17.3343,17.3701,17.3074,17.3343,67434.0
2016-06-10 10:30:00,19.34,19.39,19.33,19.35,57701.0,17.3343,17.3791,17.3253,17.3432,57701.0
2016-06-10 10:40:00,19.35,19.35,19.29,19.3,77534.0,17.3432,17.3432,17.2895,17.2984,77534.0
2016-06-10 10:50:00,19.31,19.34,19.28,19.33,61469.0,17.3074,17.3343,17.2805,17.3253,61469.0
2016-06-10 11:00:00,19.32,19.34,19.27,19.34,76565.0,17.3163,17.3343,17.2715,17.3343,76565.0
2016-06-10 11:10:00,19.34,19.34,19.29,19.32,79959.0,17.3343,17.3343,17.2895,17.3163,79959.0
2016-06-10 11:20:00,19.32,19.33,19.3,19.3,94996.0,17.3163,17.3253,17.2984,17.2984,94996.0
2016-06-10 11:30:00,19.3,19.33,19.29,19.32,85615.0,17.2984,17.3253,17.2895,17.3163,85615.0
2016-06-10 11:40:00,19.32,19.32,19.25,19.26,75116.0,17.3163,17.3163,17.2536,17.2626,75116.0
2016-06-10 11:50:00,19.26,19.28,19.23,19.23,55402.0,17.2626,17.2805,17.2357,17.2357,55402.0
2016-06-10 12:00:00,19.23,19.26,19.21,19.21,65391.0,17.2357,17.2626,17.2178,17.2178,65391.0
2016-06-10 12:10:00,19.21,19.23,19.19,19.22,50988.0,17.2178,17.2357,17.1998,17.2267,50988.0
2016-06-10 12:20:00,19.22,19.25,19.21,19.24,35025.0,17.2267,17.2536,17.2178,17.2446,35025.0
2016-06-10 12:30:00,19.25,19.25,19.21,19.25,54019.0,17.2536,17.2536,17.2178,17.2536,54019.0
2016-06-10 12:40:00,19.25,19.26,19.22,19.23,60184.0,17.2536,17.2626,17.2267,17.2357,60184.0
2016-06-10 12:50:00,19.23,19.29,19.23,19.28,52398.0,17.2357,17.2895,17.2357,17.2805,52398.0
2016-06-10 13:00:00,19.28,19.3,19.26,19.27,41524.0,17.2805,17.2984,17.2626,17.2715,41524.0
2016-06-10 13:10:00,19.26,19.29,19.26,19.28,33530.0,17.2626,17.2895,17.2626,17.2805,33530.0
2016-06-10 13:20:00,19.28,19.3,19.26,19.3,61186.0,17.2805,17.2984,17.2626,17.2984,61186.0
2016-06-10 13:30:00,19.3,19.3,19.26,19.28,50479.0,17.2984,17.2984,17.2626,17.2805,50479.0
2016-06-10 13:40:00,19.28,19.29,19.22,19.22,92633.0,17.2805,17.2895,17.2267,17.2267,92633.0
2016-06-10 13:50:00,19.23,19.25,19.21,19.21,45768.0,17.2357,17.2536,17.2178,17.2178,45768.0
2016-06-10 14:00:00,19.21,19.22,19.17,19.2,82891.0,17.2178,17.2267,17.1819,17.2088,82891.0
2016-06-10 14:10:00,19.2,19.21,19.17,19.2,50827.0,17.2088,17.2178,17.1819,17.2088,50827.0
2016-06-10 14:20:00,19.19,19.22,19.18,19.19,59037.0,17.1998,17.2267,17.1909,17.1998,59037.0
2016-06-10 14:30:00,19.19,19.22,19.17,19.22,75951.0,17.1998,17.2267,17.1819,17.2267,75951.0
2016-06-10 14:40:00,19.22,19.22,19.17,19.19,59784.0,17.2267,17.2267,17.1819,17.1998,59784.0
2016-06-10 14:50:00,19.19,19.2,19.16,19.19,37195.0,17.1998,17.2088,17.1729,17.1998,37195.0
2016-06-10 15:00:00,19.19,19.2,19.16,19.18,50494.0,17.1998,17.2088,17.1729,17.1909,50494.0
2016-06-10 15:10:00,19.17,19.18,19.15,19.17,64549.0,17.1819,17.1909,17.164,17.1819,64549.0
2016-06-10 15:20:00,19.16,19.21,19.16,19.2,64336.0,17.1729,17.2178,17.1729,17.2088,64336.0
2016-06-10 15:30:00,19.2,19.24,19.19,19.23,176355.0,17.2088,17.2446,17.1998,17.2357,176355.0
2016-06-10 15:40:00,19.23,19.26,19.22,19.26,130351.0,17.2357,17.2626,17.2267,17.2626,130351.0
2016-06-10 15:50:00,19.26,19.26,19.21,19.22,383455.0,17.2626,17.2626,17.2178,17.2267,383455.0
2016-06-13 09:30:00,19.12,19.28,19.07,19.14,198973.0,17.1371,17.2805,17.0923,17.155,198973.0
2016-06-13 09:40:00,19.15,19.33,19.15,19.31,142289.0,17.164,17.3253,17.164,17.3074,142289.0
2016-06-13 09:50:00,19.31,19.34,19.25,19.27,101459.0,17.3074,17.3343,17.2536,17.2715,101459.0
2016-06-13 10:00:00,19.27,19.31,19.19,19.2,87367.0,17.2715,17.3074,17.1998,17.2088,87367.0
2016-06-13 10:10:00,19.2,19.22,19.16,19.21,61449.0,17.2088,17.2267,17.1729,17.2178,61449.0
2016-06-13 10:20:00,19.21,19.24,19.18,19.2,61891.0,17.2178,17.2446,17.1909,17.2088,61891.0
2016-06-13 10:30:00,19.2,19.22,19.17,19.18,91614.0,17.2088,17.2267,17.1819,17.1909,91614.0
2016-06-13 10:40:00,19.17,19.22,19.16,19.22,52741.0,17.1819,17.2267,17.1729,17.2267,52741.0
2016-06-13 10:50:00,19.21,19.22,19.17,19.18,76220.0,17.2178,17.2267,17.1819,17.1909,76220.0
2016-06-13 11:00:00,19.18,19.21,19.16,19.18,43431.0,17.1909,17.2178,17.1729,17.1909,43431.0
2016-06-13 11:10:00,19.19,19.21,19.17,19.2,41129.0,17.1998,17.2178,17.1819,17.2088,41129.0
2016-06-13 11:20:00,19.2,19.2,19.13,19.15,59965.0,17.2088,17.2088,17.1461,17.164,59965.0
2016-06-13 11:30:00,19.15,19.17,19.12,19.13,46140.0,17.164,17.1819,17.1371,17.1461,46140.0
2016-06-13 11:40:00,19.13,19.15,19.11,19.12,28275.0,17.1461,17.164,17.1281,17.1371,28275.0
2016-06-13 11:50:00,19.12,19.12,19.07,19.08,59847.0,17.1371,17.1371,17.0923,17.1012,59847.0
2016-06-13 12:00:00,19.09,19.16,19.08,19.16,35904.0,17.1102,17.1729,17.1012,17.1729,35904.0
2016-06-13 12:10:00,19.15,19.19,19.15,19.16,61629.0,17.164,17.1998,17.164,17.1729,61629.0
2016-06-13 12:20:00,19.16,19.2,19.14,19.15,60304.0,17.1729,17.2088,17.155,17.164,60304.0
2016-06-13 12:30:00,19.16,19.16,19.12,19.12,26525.0,17.1729,17.1729,17.1371,17.1371,26525.0
2016-06-13 12:40:00,19.13,19.14,19.1,19.1,27952.0,17.1461,17.155,17.1192,17.1192,27952.0
2016-06-13 12:50:00,19.11,19.12,19.09,19.1,43694.0,17.1281,17.1371,17.1102,17.1192,43694.0
2016-06-13 13:00:00,19.1,19.12,19.09,19.09,23854.0,17.1192,17.1371,17.1102,17.1102,23854.0
2016-06-13 13:10:00,19.1,19.1,19.06,19.07,40609.0,17.1192,17.1192,17.0833,17.0923,40609.0
2016-06-13 13:20:00,19.06,19.09,19.05,19.06,42774.0,17.0833,17.1102,17.0743,17.0833,42774.0
2016-06-13 13:30:00,19.06,19.06,19.01,19.01,64098.0,17.0833,17.0833,17.0385,17.0385,64098.0
2016-06-13 13:40:00,19.01,19.04,18.99,19.03,62384.0,17.0385,17.0654,17.0206,17.0564,62384.0
2016-06-13 13:50:00,19.02,19.02,18.96,18.97,49811.0,17.0475,17.0475,16.9937,17.0026,49811.0
2016-06-13 14:00:00,18.98,19.0,18.97,18.98,67026.0,17.0116,17.0295,17.0026,17.0116,67026.0
2016-06-13 14:10:00,18.99,19.0,18.94,18.94,48212.0,17.0206,17.0295,16.9758,16.9758,48212.0
2016-06-13 14:20:00,18.94,18.94,18.9,18.93,72384.0,16.9758,16.9758,16.9399,16.9668,72384.0
2016-06-13 14:30:00,18.93,19.0,18.93,19.0,32547.0,16.9668,17.0295,16.9668,17.0295,32547.0
2016-06-13 14:40:00,19.0,19.0,18.96,18.96,37413.0,17.0295,17.0295,16.9937,16.9937,37413.0
2016-06-13 14:50:00,18.96,18.99,18.94,18.95,55788.0,16.9937,17.0206,16.9758,16.9847,55788.0
2016-06-13 15:00:00,18.95,18.96,18.88,18.89,60764.0,16.9847,16.9937,16.922,16.9309,60764.0
2016-06-13 15:10:00,18.9,18.92,18.88,18.9,50544.0,16.9399,16.9578,16.922,16.9399,50544.0
2016-06-13 15:20:00,18.9,18.92,18.88,18.88,41615.0,16.9399,16.9578,16.922,16.922,41615.0
2016-06-13 15:30:00,18.89,18.89,18.83,18.85,158815.0,16.9309,16.9309,16.8772,16.8951,158815.0
2016-06-13 15:40:00,18.85,18.86,18.82,18.85,142895.0,16.8951,16.9041,16.8682,16.8951,142895.0
2016-06-13 15:50:00,18.84,18.85,18.81,18.83,581859.0,16.8861,16.8951,16.8592,16.8772,581859.0
2016-06-14 09:30:00,18.79,18.89,18.75,18.87,43516.0,16.8413,16.9309,16.8055,16.913,43516.0
2016-06-14 09:40:00,18.87,18.94,18.82,18.86,106614.0,16.913,16.9758,16.8682,16.9041,106614.0
2016-06-14 09:50:00,18.86,18.92,18.8,18.92,36588.0,16.9041,16.9578,16.8503,16.9578,36588.0
2016-06-14 10:00:00,18.92,18.92,18.83,18.85,74310.0,16.9578,16.9578,16.8772,16.8951,74310.0
2016-06-14 10:10:00,18.85,18.87,18.78,18.78,49598.0,16.8951,16.913,16.8324,16.8324,49598.0
2016-06-14 10:20:00,18.77,18.78,18.7,18.74,57910.0,16.8234,16.8324,16.7606,16.7965,57910.0
2016-06-14 10:30:00,18.74,18.79,18.69,18.71,95952.0,16.7965,16.8413,16.7517,16.7696,95952.0
2016-06-14 10:40:00,18.71,18.71,18.62,18.65,88001.0,16.7696,16.7696,16.6889,16.7158,88001.0
2016-06-14 10:50:00,18.66,18.67,18.6,18.62,40463.0,16.7248,16.7338,16.671,16.6889,40463.0
2016-06-14 11:00:00,18.62,18.69,18.6,18.67,44739.0,16.6889,16.7517,16.671,16.7338,44739.0
2016-06-14 11:10:00,18.67,18.67,18.59,18.63,37849.0,16.7338,16.7338,16.6621,16.6979,37849.0
2016-06-14 11:20:00,18.64,18.65,18.59,18.62,42565.0,16.7069,16.7158,16.6621,16.6889,42565.0
2016-06-14 11:30:00,18.63,18.7,18.62,18.69,37363.0,16.6979,16.7606,16.6889,16.7517,37363.0
2016-06-14 11:40:00,18.69,18.72,18.65,18.66,43663.0,16.7517,16.7786,16.7158,16.7248,43663.0
2016-06-14 11:50:00,18.65,18.66,18.57,18.57,52012.0,16.7158,16.7248,16.6441,16.6441,52012.0
2016-06-14 12:00:00,18.58,18.59,18.54,18.59,84995.0,16.6531,16.6621,16.6172,16.6621,84995.0
2016-06-14 12:10:00,18.59,18.61,18.58,18.59,24510.0,16.6621,16.68,16.6531,16.6621,24510.0
2016-06-14 12:20:00,18.6,18.68,18.6,18.67,28782.0,16.671,16.7427,16.671,16.7338,28782.0
2016-06-14 12:30:00,18.67,18.67,18.62,18.62,28269.0,16.7338,16.7338,16.6889,16.6889,28269.0
2016-06-14 12:40:00,18.62,18.64,18.59,18.63,27025.0,16.6889,16.7069,16.6621,16.6979,27025.0
2016-06-14 12:50:00,18.63,18.63,18.57,18.6,38969.0,16.6979,16.6979,16.6441,16.671,38969.0
2016-06-14 13:00:00,18.6,18.61,18.57,18.58,34919.0,16.671,16.68,16.6441,16.6531,34919.0
2016-06-14 13:10:00,18.58,18.6,18.56,18.6,46113.0,16.6531,16.671,16.6352,16.671,46113.0
2016-06-14 13:20:00,18.6,18.6,18.55,18.55,18195.0,16.671,16.671,16.6262,16.6262,18195.0
2016-06-14 13:30:00,18.56,18.6,18.53,18.57,55282.0,16.6352,16.671,16.6083,16.6441,55282.0
2016-06-14 13:40:00,18.56,18.58,18.54,18.55,71059.0,16.6352,16.6531,16.6172,16.6262,71059.0
2016-06-14 13:50:00,18.55,18.56,18.52,18.54,40668.0,16.6262,16.6352,16.5993,16.6172,40668.0
2016-06-14 14:00:00,18.53,18.56,18.53,18.54,24413.0,16.6083,16.6352,16.6083,16.6172,24413.0
2016-06-14 14:10:00,18.54,18.58,18.53,18.57,19098.0,16.6172,16.6531,16.6083,16.6441,19098.0
2016-06-14 14:20:00,18.58,18.59,18.54,18.59,39931.0,16.6531,16.6621,16.6172,16.6621,39931.0
2016-06-14 14:30:00,18.59,18.6,18.54,18.56,30236.0,16.6621,16.671,16.6172,16.6352,30236.0
2016-06-14 14:40:00,18.56,18.57,18.52,18.53,24084.0,16.6352,16.6441,16.5993,16.6083,24084.0
2016-06-14 14:50:00,18.53,18.53,18.48,18.5,31030.0,16.6083,16.6083,16.5635,16.5814,31030.0
2016-06-14 15:00:00,18.5,18.56,18.49,18.55,57748.0,16.5814,16.6352,16.5724,16.6262,57748.0
2016-06-14 15:10:00,18.55,18.59,18.53,18.58,38931.0,16.6262,16.6621,16.6083,16.6531,38931.0
2016-06-14 15:20:00,18.57,18.6,18.55,18.6,90861.0,16.6441,16.671,16.6262,16.671,90861.0
2016-06-14 15:30:00,18.59,18.62,18.58,18.6,133143.0,16.6621,16.6889,16.6531,16.671,133143.0
2016-06-14 15:40:00,18.59,18.64,18.56,18.57,176556.0,16.6621,16.7069,16.6352,16.6441,176556.0
2016-06-14 15:50:00,18.57,18.59,18.56,18.59,253930.0,16.6441,16.6621,16.6352,16.6621,253930.0
2016-06-15 09:30:00,18.63,18.7,18.56,18.62,79815.0,16.6979,16.7606,16.6352,16.6889,79815.0
2016-06-15 09:40:00,18.62,18.73,18.61,18.71,65756.0,16.6889,16.7875,16.68,16.7696,65756.0
2016-06-15 09:50:00,18.72,18.76,18.69,18.7,106712.0,16.7786,16.8144,16.7517,16.7606,106712.0
2016-06-15 10:00:00,18.71,18.81,18.71,18.77,125920.0,16.7696,16.8592,16.7696,16.8234,125920.0
2016-06-15 10:10:00,18.77,18.79,18.74,18.75,30881.0,16.8234,16.8413,16.7965,16.8055,30881.0
2016-06-15 10:20:00,18.74,18.74,18.68,18.68,31452.0,16.7965,16.7965,16.7427,16.7427,31452.0
2016-06-15 10:30:00,18.69,18.75,18.68,18.72,57373.0,16.7517,16.8055,16.7427,16.7786,57373.0
2016-06-15 10:40:00,18.72,18.76,18.71,18.74,41892.0,16.7786,16.8144,16.7696,16.7965,41892.0
2016-06-15 10:50:00,18.75,18.8,18.75,18.79,61423.0,16.8055,16.8503,16.8055,16.8413,61423.0
2016-06-15 11:00:00,18.78,18.83,18.77,18.83,81746.0,16.8324,16.8772,16.8234,16.8772,81746.0
2016-06-15 11:10:00,18.84,18.84,18.82,18.82,19057.0,16.8861,16.8861,16.8682,16.8682,19057.0
2016-06-15 11:20:00,18.82,18.82,18.77,18.78,31162.0,16.8682,16.8682,16.8234,16.8324,31162.0
2016-06-15 11:30:00,18.78,18.79,18.73,18.76,22815.0,16.8324,16.8413,16.7875,16.8144,22815.0
2016-06-15 11:40:00,18.76,18.8,18.74,18.8,24731.0,16.8144,16.8503,16.7965,16.8503,24731.0
2016-06-15 11:50:00,18.8,18.85,18.79,18.84,27412.0,16.8503,16.8951,16.8413,16.8861,27412.0
2016-06-15 12:00:00,18.84,18.86,18.84,18.86,17379.0,16.8861,16.9041,16.8861,16.9041,17379.0
2016-06-15 12:10:00,18.85,18.87,18.83,18.85,43063.0,16.8951,16.913,16.8772,16.8951,43063.0
2016-06-15 12:20:00,18.85,18.87,18.84,18.86,11503.0,16.8951,16.913,16.8861,16.9041,11503.0
2016-06-15 12:30:00,18.85,18.88,18.84,18.88,15756.0,16.8951,16.922,16.8861,16.922,15756.0
2016-06-15 12:40:00,18.87,18.94,18.87,18.93,85601.0,16.913,16.9758,16.913,16.9668,85601.0
2016-06-15 12:50:00,18.92,18.93,18.88,18.9,39403.0,16.9578,16.9668,16.922,16.9399,39403.0
2016-06-15 13:00:00,18.9,18.91,18.88,18.89,16134.0,16.9399,16.9489,16.922,16.9309,16134.0
2016-06-15 13:10:00,18.89,18.9,18.88,18.89,9896.0,16.9309,16.9399,16.922,16.9309,9896.0
2016-06-15 13:20:00,18.89,18.89,18.87,18.89,17762.0,16.9309,16.9309,16.913,16.9309,17762.0
2016-06-15 13:30:00,18.89,18.94,18.88,18.93,26055.0,16.9309,16.9758,16.922,16.9668,26055.0
2016-06-15 13:40:00,18.93,18.93,18.91,18.91,16054.0,16.9668,16.9668,16.9489,16.9489,16054.0
2016-06-15 13:50:00,18.91,18.95,18.9,18.92,29683.0,16.9489,16.9847,16.9399,16.9578,29683.0
2016-06-15 14:00:00,18.92,18.99,18.91,18.91,101495.0,16.9578,17.0206,16.9489,16.9489,101495.0
2016-06-15 14:10:00,18.92,18.94,18.88,18.91,41420.0,16.9578,16.9758,16.922,16.9489,41420.0
2016-06-15 14:20:00,18.9,18.9,18.85,18.85,32166.0,16.9399,16.9399,16.8951,16.8951,32166.0
2016-06-15 14:30:00,18.86,18.9,18.84,18.87,51442.0,16.9041,16.9399,16.8861,16.913,51442.0
2016-06-15 14:40:00,18.87,18.9,18.86,18.87,26157.0,16.913,16.9399,16.9041,16.913,26157.0
2016-06-15 14:50:00,18.87,18.88,18.85,18.88,33978.0,16.913,16.922,16.8951,16.922,33978.0
2016-06-15 15:00:00,18.87,18.9,18.87,18.88,40626.0,16.913,16.9399,16.913,16.922,40626.0
2016-06-15 15:10:00,18.87,18.89,18.86,18.87,35335.0,16.913,16.9309,16.9041,16.913,35335.0
2016-06-15 15:20:00,18.87,18.87,18.84,18.85,41764.0,16.913,16.913,16.8861,16.8951,41764.0
2016-06-15 15:30:00,18.85,18.85,18.78,18.78,112009.0,16.8951,16.8951,16.8324,16.8324,112009.0
2016-06-15 15:40:00,18.78,18.8,18.73,18.73,135994.0,16.8324,16.8503,16.7875,16.7875,135994.0
2016-06-15 15:50:00,18.73,18.75,18.71,18.72,355443.0,16.7875,16.8055,16.7696,16.7786,355443.0
2016-06-16 09:30:00,18.61,18.65,18.53,18.6,101916.0,16.68,16.7158,16.6083,16.671,101916.0
2016-06-16 09:40:00,18.61,18.67,18.59,18.66,53860.0,16.68,16.7338,16.6621,16.7248,53860.0
2016-06-16 09:50:00,18.65,18.67,18.57,18.58,33133.0,16.7158,16.7338,16.6441,16.6531,33133.0
2016-06-16 10:00:00,18.58,18.62,18.55,18.62,34729.0,16.6531,16.6889,16.6262,16.6889,34729.0
2016-06-16 10:10:00,18.62,18.63,18.58,18.59,29465.0,16.6889,16.6979,16.6531,16.6621,29465.0
2016-06-16 10:20:00,18.58,18.62,18.56,18.61,53528.0,16.6531,16.6889,16.6352,16.68,53528.0
2016-06-16 10:30:00,18.6,18.61,18.52,18.53,79003.0,16.671,16.68,16.5993,16.6083,79003.0
2016-06-16 10:40:00,18.53,18.56,18.52,18.56,48236.0,16.6083,16.6352,16.5993,16.6352,48236.0
2016-06-16 10:50:00,18.55,18.56,18.5,18.55,81272.0,16.6262,16.6352,16.5814,16.6262,81272.0
2016-06-16 11:00:00,18.54,18.6,18.52,18.6,58593.0,16.6172,16.671,16.5993,16.671,58593.0
2016-06-16 11:10:00,18.6,18.62,18.59,18.62,50662.0,16.671,16.6889,16.6621,16.6889,50662.0
2016-06-16 11:20:00,18.62,18.68,18.6,18.65,42012.0,16.6889,16.7427,16.671,16.7158,42012.0
2016-06-16 11:30:00,18.65,18.66,18.61,18.62,40701.0,16.7158,16.7248,16.68,16.6889,40701.0
2016-06-16 11:40:00,18.62,18.62,18.54,18.56,51620.0,16.6889,16.6889,16.6172,16.6352,51620.0
2016-06-16 11:50:00,18.55,18.55,18.49,18.54,46765.0,16.6262,16.6262,16.5724,16.6172,46765.0
2016-06-16 12:00:00,18.54,18.56,18.52,18.56,71643.0,16.6172,16.6352,16.5993,16.6352,71643.0
2016-06-16 12:10:00,18.55,18.57,18.52,18.53,19620.0,16.6262,16.6441,16.5993,16.6083,19620.0
2016-06-16 12:20:00,18.54,18.58,18.51,18.55,36301.0,16.6172,16.6531,16.5904,16.6262,36301.0
2016-06-16 12:30:00,18.55,18.59,18.52,18.59,35793.0,16.6262,16.6621,16.5993,16.6621,35793.0
2016-06-16 12:40:00,18.58,18.6,18.56,18.58,34396.0,16.6531,16.671,16.6352,16.6531,34396.0
2016-06-16 12:50:00,18.58,18.58,18.55,18.55,24443.0,16.6531,16.6531,16.6262,16.6262,24443.0
2016-06-16 13:00:00,18.56,18.62,18.56,18.61,37486.0,16.6352,16.6889,16.6352,16.68,37486.0
2016-06-16 13:10:00,18.6,18.61,18.57,18.58,28449.0,16.671,16.68,16.6441,16.6531,28449.0
2016-06-16 13:20:00,18.57,18.59,18.55,18.57,25284.0,16.6441,16.6621,16.6262,16.6441,25284.0
2016-06-16 13:30:00,18.56,18.59,18.55,18.57,26486.0,16.6352,16.6621,16.6262,16.6441,26486.0
2016-06-16 13:40:00,18.57,18.57,18.53,18.55,25066.0,16.6441,16.6441,16.6083,16.6262,25066.0
2016-06-16 13:50:00,18.55,18.56,18.53,18.54,20139.0,16.6262,16.6352,16.6083,16.6172,20139.0
2016-06-16 14:00:00,18.54,18.59,18.53,18.59,25044.0,16.6172,16.6621,16.6083,16.6621,25044.0
2016-06-16 14:10:00,18.58,18.65,18.57,18.64,43288.0,16.6531,16.7158,16.6441,16.7069,43288.0
2016-06-16 14:20:00,18.64,18.65,18.59,18.61,20181.0,16.7069,16.7158,16.6621,16.68,20181.0
2016-06-16 14:30:00,18.61,18.62,18.59,18.61,21452.0,16.68,16.6889,16.6621,16.68,21452.0
2016-06-16 14:40:00,18.6,18.63,18.6,18.63,13745.0,16.671,16.6979,16.671,16.6979,13745.0
2016-06-16 14:50:00,18.62,18.66,18.61,18.64,34882.0,16.6889,16.7248,16.68,16.7069,34882.0
2016-06-16 15:00:00,18.64,18.66,18.62,18.64,28193.0,16.7069,16.7248,16.6889,16.7069,28193.0
2016-06-16 15:10:00,18.64,18.66,18.63,18.65,31613.0,16.7069,16.7248,16.6979,16.7158,31613.0
2016-06-16 15:20:00,18.64,18.7,18.63,18.68,39806.0,16.7069,16.7606,16.6979,16.7427,39806.0
2016-06-16 15:30:00,18.68,18.69,18.65,18.66,85954.0,16.7427,16.7517,16.7158,16.7248,85954.0
2016-06-16 15:40:00,18.66,18.7,18.66,18.66,120837.0,16.7248,16.7606,16.7248,16.7248,120837.0
2016-06-16 15:50:00,18.67,18.7,18.66,18.68,214836.0,16.7338,16.7606,16.7248,16.7427,214836.0
2016-06-17 09:30:00,18.64,18.68,18.59,18.61,260895.0,16.7069,16.7427,16.6621,16.68,260895.0
2016-06-17 09:40:00,18.61,18.79,18.61,18.77,165026.0,16.68,16.8413,16.68,16.8234,165026.0
2016-06-17 09:50:00,18.77,18.88,18.76,18.86,100836.0,16.8234,16.922,16.8144,16.9041,100836.0
2016-06-17 10:00:00,18.86,18.86,18.77,18.86,99926.0,16.9041,16.9041,16.8234,16.9041,99926.0
2016-06-17 10:10:00,18.86,18.98,18.86,18.97,36929.0,16.9041,17.0116,16.9041,17.0026,36929.0
2016-06-17 10:20:00,18.96,18.97,18.94,18.96,29490.0,16.9937,17.0026,16.9758,16.9937,29490.0
2016-06-17 10:30:00,18.96,18.97,18.92,18.96,30128.0,16.9937,17.0026,16.9578,16.9937,30128.0
2016-06-17 10:40:00,18.97,19.01,18.95,18.96,33741.0,17.0026,17.0385,16.9847,16.9937,33741.0
2016-06-17 10:50:00,18.96,19.03,18.95,19.03,102101.0,16.9937,17.0564,16.9847,17.0564,102101.0
2016-06-17 11:00:00,19.03,19.03,18.95,18.96,108856.0,17.0564,17.0564,16.9847,16.9937,108856.0
2016-06-17 11:10:00,18.96,18.99,18.92,18.96,51650.0,16.9937,17.0206,16.9578,16.9937,51650.0
2016-06-17 11:20:00,18.96,18.98,18.89,18.89,49766.0,16.9937,17.0116,16.9309,16.9309,49766.0
2016-06-17 11:30:00,18.89,18.91,18.82,18.84,41517.0,16.9309,16.9489,16.8682,16.8861,41517.0
2016-06-17 11:40:00,18.84,18.89,18.83,18.88,47741.0,16.8861,16.9309,16.8772,16.922,47741.0
2016-06-17 11:50:00,18.88,18.92,18.88,18.9,36754.0,16.922,16.9578,16.922,16.9399,36754.0
2016-06-17 12:00:00,18.89,18.95,18.89,18.95,30222.0,16.9309,16.9847,16.9309,16.9847,30222.0
2016-06-17 12:10:00,18.95,18.97,18.92,18.95,36185.0,16.9847,17.0026,16.9578,16.9847,36185.0
2016-06-17 12:20:00,18.95,18.95,18.92,18.95,23061.0,16.9847,16.9847,16.9578,16.9847,23061.0
2016-06-17 12:30:00,18.95,18.98,18.94,18.96,49503.0,16.9847,17.0116,16.9758,16.9937,49503.0
2016-06-17 12:40:00,18.96,18.98,18.94,18.94,24759.0,16.9937,17.0116,16.9758,16.9758,24759.0
2016-06-17 12:50:00,18.95,18.99,18.94,18.97,61191.0,16.9847,17.0206,16.9758,17.0026,61191.0
2016-06-17 13:00:00,18.97,19.01,18.93,19.01,82995.0,17.0026,17.0385,16.9668,17.0385,82995.0
2016-06-17 13:10:00,19.01,19.01,18.95,19.0,85889.0,17.0385,17.0385,16.9847,17.0295,85889.0
2016-06-17 13:20:00,19.01,19.01,18.97,18.98,39388.0,17.0385,17.0385,17.0026,17.0116,39388.0
2016-06-17 13:30:00,18.99,19.02,18.98,19.0,70720.0,17.0206,17.0475,17.0116,17.0295,70720.0
2016-06-17 13:40:00,19.01,19.02,19.0,19.02,38118.0,17.0385,17.0475,17.0295,17.0475,38118.0
2016-06-17 13:50:00,19.02,19.04,18.99,19.0,74809.0,17.0475,17.0654,17.0206,17.0295,74809.0
2016-06-17 14:00:00,19.0,19.02,18.98,19.02,46382.0,17.0295,17.0475,17.0116,17.0475,46382.0
2016-06-17 14:10:00,19.02,19.05,19.02,19.03,52035.0,17.0475,17.0743,17.0475,17.0564,52035.0
2016-06-17 14:20:00,19.03,19.08,19.03,19.07,58060.0,17.0564,17.1012,17.0564,17.0923,58060.0
2016-06-17 14:30:00,19.07,19.1,19.06,19.08,52679.0,17.0923,17.1192,17.0833,17.1012,52679.0
2016-06-17 14:40:00,19.08,19.12,19.07,19.11,44553.0,17.1012,17.1371,17.0923,17.1281,44553.0
2016-06-17 14:50:00,19.11,19.16,19.1,19.14,92768.0,17.1281,17.1729,17.1192,17.155,92768.0
2016-06-17 15:00:00,19.15,19.15,19.06,19.06,98978.0,17.164,17.164,17.0833,17.0833,98978.0
2016-06-17 15:10:00,19.06,19.09,19.04,19.06,60035.0,17.0833,17.1102,17.0654,17.0833,60035.0
2016-06-17 15:20:00,19.05,19.07,19.05,19.06,61433.0,17.0743,17.0923,17.0743,17.0833,61433.0
2016-06-17 15:30:00,19.05,19.08,19.05,19.05,76333.0,17.0743,17.1012,17.0743,17.0743,76333.0
2016-06-17 15:40:00,19.05,19.06,19.0,19.01,175042.0,17.0743,17.0833,17.0295,17.0385,175042.0
2016-06-17 15:50:00,19.01,19.06,19.0,19.05,313520.0,17.0385,17.0833,17.0295,17.0743,313520.0
2016-06-20 09:30:00,19.28,19.33,19.24,19.33,270213.0,17.2805,17.3253,17.2446,17.3253,270213.0
2016-06-20 09:40:00,19.33,19.38,19.26,19.31,136168.0,17.3253,17.3701,17.2626,17.3074,136168.0
2016-06-20 09:50:00,19.31,19.32,19.21,19.26,88117.0,17.3074,17.3163,17.2178,17.2626,88117.0
2016-06-20 10:00:00,19.26,19.37,19.25,19.36,57584.0,17.2626,17.3612,17.2536,17.3522,57584.0
2016-06-20 10:10:00,19.37,19.38,19.33,19.37,41731.0,17.3612,17.3701,17.3253,17.3612,41731.0
2016-06-20 10:20:00,19.37,19.37,19.34,19.36,43464.0,17.3612,17.3612,17.3343,17.3522,43464.0
2016-06-20 10:30:00,19.36,19.37,19.28,19.29,51069.0,17.3522,17.3612,17.2805,17.2895,51069.0
2016-06-20 10:40:00,19.29,19.34,19.28,19.33,47831.0,17.2895,17.3343,17.2805,17.3253,47831.0
2016-06-20 10:50:00,19.33,19.38,19.32,19.35,46235.0,17.3253,17.3701,17.3163,17.3432,46235.0
2016-06-20 11:00:00,19.35,19.43,19.34,19.43,47975.0,17.3432,17.4149,17.3343,17.4149,47975.0
2016-06-20 11:10:00,19.43,19.43,19.39,19.39,61808.0,17.4149,17.4149,17.3791,17.3791,61808.0
2016-06-20 11:20:00,19.39,19.41,19.35,19.36,65330.0,17.3791,17.397,17.3432,17.3522,65330.0
2016-06-20 11:30:00,19.36,19.36,19.31,19.32,35406.0,17.3522,17.3522,17.3074,17.3163,35406.0
2016-06-20 11:40:00,19.32,19.35,19.28,19.28,27453.0,17.3163,17.3432,17.2805,17.2805,27453.0
2016-06-20 11:50:00,19.28,19.35,19.28,19.35,61943.0,17.2805,17.3432,17.2805,17.3432,61943.0
2016-06-20 12:00:00,19.34,19.36,19.32,19.36,28400.0,17.3343,17.3522,17.3163,17.3522,28400.0
2016-06-20 12:10:00,19.36,19.37,19.33,19.37,48453.0,17.3522,17.3612,17.3253,17.3612,48453.0
2016-06-20 12:20:00,19.36,19.38,19.34,19.35,38083.0,17.3522,17.3701,17.3343,17.3432,38083.0
2016-06-20 12:30:00,19.34,19.36,19.31,19.32,41341.0,17.3343,17.3522,17.3074,17.3163,41341.0
2016-06-20 12:40:00,19.32,19.36,19.29,19.3,86193.0,17.3163,17.3522,17.2895,17.2984,86193.0
2016-06-20 12:50:00,19.3,19.33,19.3,19.3,28475.0,17.2984,17.3253,17.2984,17.2984,28475.0
2016-06-20 13:00:00,19.29,19.33,19.29,19.32,26811.0,17.2895,17.3253,17.2895,17.3163,26811.0
2016-06-20 13:10:00,19.32,19.33,19.28,19.31,33222.0,17.3163,17.3253,17.2805,17.3074,33222.0
2016-06-20 13:20:00,19.31,19.32,19.28,19.29,32292.0,17.3074,17.3163,17.2805,17.2895,32292.0
2016-06-20 13:30:00,19.3,19.32,19.28,19.32,29454.0,17.2984,17.3163,17.2805,17.3163,29454.0
2016-06-20 13:40:00,19.32,19.34,19.29,19.31,30246.0,17.3163,17.3343,17.2895,17.3074,30246.0
2016-06-20 13:50:00,19.3,19.32,19.3,19.3,14330.0,17.2984,17.3163,17.2984,17.2984,14330.0
2016-06-20 14:00:00,19.3,19.31,19.28,19.28,26196.0,17.2984,17.3074,17.2805,17.2805,26196.0
2016-06-20 14:10:00,19.29,19.29,19.25,19.26,31061.0,17.2895,17.2895,17.2536,17.2626,31061.0
2016-06-20 14:20:00,19.25,19.26,19.21,19.23,64843.0,17.2536,17.2626,17.2178,17.2357,64843.0
2016-06-20 14:30:00,19.22,19.22,19.18,19.18,35978.0,17.2267,17.2267,17.1909,17.1909,35978.0
2016-06-20 14:40:00,19.18,19.22,19.18,19.22,59132.0,17.1909,17.2267,17.1909,17.2267,59132.0
2016-06-20 14:50:00,19.21,19.22,19.18,19.19,43853.0,17.2178,17.2267,17.1909,17.1998,43853.0
2016-06-20 15:00:00,19.2,19.2,19.13,19.13,105693.0,17.2088,17.2088,17.1461,17.1461,105693.0
2016-06-20 15:10:00,19.14,19.15,19.11,19.11,166262.0,17.155,17.164,17.1281,17.1281,166262.0
2016-06-20 15:20:00,19.11,19.12,19.1,19.11,94388.0,17.1281,17.1371,17.1192,17.1281,94388.0
2016-06-20 15:30:00,19.11,19.12,19.1,19.11,155241.0,17.1281,17.1371,17.1192,17.1281,155241.0
2016-06-20 15:40:00,19.11,19.12,19.08,19.08,236938.0,17.1281,17.1371,17.1012,17.1012,236938.0
2016-06-20 15:50:00,19.09,19.09,19.08,19.08,289645.0,17.1102,17.1102,17.1012,17.1012,289645.0
2016-06-21 09:30:00,19.28,19.37,19.21,19.28,202352.0,17.2805,17.3612,17.2178,17.2805,202352.0
2016-06-21 09:40:00,19.28,19.36,19.22,19.23,145150.0,17.2805,17.3522,17.2267,17.2357,145150.0
2016-06-21 09:50:00,19.23,19.24,19.09,19.22,186446.0,17.2357,17.2446,17.1102,17.2267,186446.0
2016-06-21 10:00:00,19.22,19.22,19.09,19.12,57278.0,17.2267,17.2267,17.1102,17.1371,57278.0
2016-06-21 10:10:00,19.11,19.19,19.11,19.14,32424.0,17.1281,17.1998,17.1281,17.155,32424.0
2016-06-21 10:20:00,19.13,19.13,19.07,19.11,111226.0,17.1461,17.1461,17.0923,17.1281,111226.0
2016-06-21 10:30:00,19.11,19.14,19.07,19.08,85232.0,17.1281,17.155,17.0923,17.1012,85232.0
2016-06-21 10:40:00,19.07,19.12,19.07,19.09,69366.0,17.0923,17.1371,17.0923,17.1102,69366.0
2016-06-21 10:50:00,19.09,19.13,19.07,19.11,59514.0,17.1102,17.1461,17.0923,17.1281,59514.0
2016-06-21 11:00:00,19.1,19.17,19.1,19.16,65138.0,17.1192,17.1819,17.1192,17.1729,65138.0
2016-06-21 11:10:00,19.15,19.23,19.12,19.18,92813.0,17.164,17.2357,17.1371,17.1909,92813.0
2016-06-21 11:20:00,19.18,19.23,19.15,19.16,78501.0,17.1909,17.2357,17.164,17.1729,78501.0
2016-06-21 11:30:00,19.16,19.2,19.13,19.14,162901.0,17.1729,17.2088,17.1461,17.155,162901.0
2016-06-21 11:40:00,19.14,19.14,19.0,19.01,82992.0,17.155,17.155,17.0295,17.0385,82992.0
2016-06-21 11:50:00,19.01,19.05,18.95,19.04,195330.0,17.0385,17.0743,16.9847,17.0654,195330.0
2016-06-21 12:00:00,19.04,19.06,18.99,18.99,54515.0,17.0654,17.0833,17.0206,17.0206,54515.0
2016-06-21 12:10:00,18.99,19.01,18.97,18.97,45111.0,17.0206,17.0385,17.0026,17.0026,45111.0
2016-06-21 12:20:00,18.97,18.98,18.87,18.9,83244.0,17.0026,17.0116,16.913,16.9399,83244.0
2016-06-21 12:30:00,18.9,18.92,18.88,18.89,34876.0,16.9399,16.9578,16.922,16.9309,34876.0
2016-06-21 12:40:00,18.88,18.92,18.84,18.84,96341.0,16.922,16.9578,16.8861,16.8861,96341.0
2016-06-21 12:50:00,18.85,18.9,18.81,18.89,104608.0,16.8951,16.9399,16.8592,16.9309,104608.0
2016-06-21 13:00:00,18.9,18.93,18.88,18.93,50498.0,16.9399,16.9668,16.922,16.9668,50498.0
2016-06-21 13:10:00,18.93,18.97,18.92,18.97,37556.0,16.9668,17.0026,16.9578,17.0026,37556.0
2016-06-21 13:20:00,18.96,18.97,18.93,18.97,53576.0,16.9937,17.0026,16.9668,17.0026,53576.0
2016-06-21 13:30:00,18.97,18.99,18.95,18.96,65372.0,17.0026,17.0206,16.9847,16.9937,65372.0
2016-06-21 13:40:00,18.95,18.99,18.93,18.93,89837.0,16.9847,17.0206,16.9668,16.9668,89837.0
2016-06-21 13:50:00,18.93,18.99,18.91,18.99,87173.0,16.9668,17.0206,16.9489,17.0206,87173.0
2016-06-21 14:00:00,18.99,19.02,18.97,19.02,82805.0,17.0206,17.0475,17.0026,17.0475,82805.0
2016-06-21 14:10:00,19.02,19.04,19.01,19.04,31157.0,17.0475,17.0654,17.0385,17.0654,31157.0
2016-06-21 14:20:00,19.04,19.05,19.03,19.05,42369.0,17.0654,17.0743,17.0564,17.0743,42369.0
2016-06-21 14:30:00,19.05,19.11,19.03,19.09,57827.0,17.0743,17.1281,17.0564,17.1102,57827.0
2016-06-21 14:40:00,19.09,19.1,19.07,19.08,69193.0,17.1102,17.1192,17.0923,17.1012,69193.0
2016-06-21 14:50:00,19.08,19.11,19.07,19.09,54764.0,17.1012,17.1281,17.0923,17.1102,54764.0
2016-06-21 15:00:00,19.09,19.12,19.07,19.1,89277.0,17.1102,17.1371,17.0923,17.1192,89277.0
2016-06-21 15:10:00,19.1,19.15,19.08,19.15,127293.0,17.1192,17.164,17.1012,17.164,127293.0
2016-06-21 15:20:00,19.14,19.16,19.11,19.16,159579.0,17.155,17.1729,17.1281,17.1729,159579.0
2016-06-21 15:30:00,19.15,19.16,19.13,19.14,151117.0,17.164,17.1729,17.1461,17.155,151117.0
2016-06-21 15:40:00,19.13,19.16,19.11,19.14,308509.0,17.1461,17.1729,17.1281,17.155,308509.0
2016-06-21 15:50:00,19.14,19.15,19.1,19.11,603667.0,17.155,17.164,17.1192,17.1281,603667.0
2016-06-22 09:30:00,19.09,19.1,18.97,19.06,61776.0,17.1102,17.1192,17.0026,17.0833,61776.0
2016-06-22 09:40:00,19.06,19.1,19.0,19.04,86323.0,17.0833,17.1192,17.0295,17.0654,86323.0
2016-06-22 09:50:00,19.04,19.15,19.03,19.1,58460.0,17.0654,17.164,17.0564,17.1192,58460.0
2016-06-22 10:00:00,19.1,19.1,19.02,19.06,62673.0,17.1192,17.1192,17.0475,17.0833,62673.0
2016-06-22 10:10:00,19.05,19.13,19.03,19.1,41224.0,17.0743,17.1461,17.0564,17.1192,41224.0
2016-06-22 10:20:00,19.1,19.1,19.05,19.09,33067.0,17.1192,17.1192,17.0743,17.1102,33067.0
2016-06-22 10:30:00,19.09,19.12,19.06,19.07,39725.0,17.1102,17.1371,17.0833,17.0923,39725.0
2016-06-22 10:40:00,19.08,19.13,19.05,19.11,41645.0,17.1012,17.1461,17.0743,17.1281,41645.0
2016-06-22 10:50:00,19.12,19.14,19.1,19.11,65053.0,17.1371,17.155,17.1192,17.1281,65053.0
2016-06-22 11:00:00,19.11,19.19,19.1,19.16,68864.0,17.1281,17.1998,17.1192,17.1729,68864.0
2016-06-22 11:10:00,19.17,19.18,19.14,19.16,98164.0,17.1819,17.1909,17.155,17.1729,98164.0
2016-06-22 11:20:00,19.16,19.17,19.13,19.16,46836.0,17.1729,17.1819,17.1461,17.1729,46836.0
2016-06-22 11:30:00,19.15,19.16,19.08,19.12,80212.0,17.164,17.1729,17.1012,17.1371,80212.0
2016-06-22 11:40:00,19.11,19.12,19.08,19.08,46404.0,17.1281,17.1371,17.1012,17.1012,46404.0
2016-06-22 11:50:00,19.08,19.14,19.06,19.13,29369.0,17.1012,17.155,17.0833,17.1461,29369.0
2016-06-22 12:00:00,19.13,19.13,19.07,19.07,39102.0,17.1461,17.1461,17.0923,17.0923,39102.0
2016-06-22 12:10:00,19.08,19.11,19.07,19.07,23613.0,17.1012,17.1281,17.0923,17.0923,23613.0
2016-06-22 12:20:00,19.07,19.08,19.03,19.04,35805.0,17.0923,17.1012,17.0564,17.0654,35805.0
2016-06-22 12:30:00,19.04,19.05,19.03,19.03,10719.0,17.0654,17.0743,17.0564,17.0564,10719.0
2016-06-22 12:40:00,19.03,19.04,18.98,19.0,46142.0,17.0564,17.0654,17.0116,17.0295,46142.0
2016-06-22 12:50:00,19.0,19.02,18.97,18.98,63723.0,17.0295,17.0475,17.0026,17.0116,63723.0
2016-06-22 13:00:00,18.98,18.99,18.96,18.98,34984.0,17.0116,17.0206,16.9937,17.0116,34984.0
2016-06-22 13:10:00,18.97,18.98,18.95,18.96,19259.0,17.0026,17.0116,16.9847,16.9937,19259.0
2016-06-22 13:20:00,18.96,18.98,18.94,18.98,25264.0,16.9937,17.0116,16.9758,17.0116,25264.0
2016-06-22 13:30:00,18.97,18.99,18.97,18.99,16160.0,17.0026,17.0206,17.0026,17.0206,16160.0
2016-06-22 13:40:00,18.99,19.0,18.98,19.0,15426.0,17.0206,17.0295,17.0116,17.0295,15426.0
2016-06-22 13:50:00,18.99,19.04,18.99,19.01,18643.0,17.0206,17.0654,17.0206,17.0385,18643.0
2016-06-22 14:00:00,19.0,19.04,19.0,19.0,36333.0,17.0295,17.0654,17.0295,17.0295,36333.0
2016-06-22 14:10:00,19.0,19.0,18.98,18.98,48716.0,17.0295,17.0295,17.0116,17.0116,48716.0
2016-06-22 14:20:00,18.98,18.98,18.95,18.98,46984.0,17.0116,17.0116,16.9847,17.0116,46984.0
2016-06-22 14:30:00,18.97,18.99,18.94,18.95,35517.0,17.0026,17.0206,16.9758,16.9847,35517.0
2016-06-22 14:40:00,18.95,18.96,18.91,18.93,32991.0,16.9847,16.9937,16.9489,16.9668,32991.0
2016-06-22 14:50:00,18.93,18.95,18.92,18.95,21932.0,16.9668,16.9847,16.9578,16.9847,21932.0
2016-06-22 15:00:00,18.95,18.97,18.93,18.93,36064.0,16.9847,17.0026,16.9668,16.9668,36064.0
2016-06-22 15:10:00,18.93,18.94,18.91,18.91,46934.0,16.9668,16.9758,16.9489,16.9489,46934.0
2016-06-22 15:20:00,18.91,18.91,18.88,18.88,77584.0,16.9489,16.9489,16.922,16.922,77584.0
2016-06-22 15:30:00,18.89,18.91,18.88,18.9,41528.0,16.9309,16.9489,16.922,16.9399,41528.0
2016-06-22 15:40:00,18.91,18.91,18.86,18.87,159518.0,16.9489,16.9489,16.9041,16.913,159518.0
2016-06-22 15:50:00,18.87,18.91,18.85,18.86,391927.0,16.913,16.9489,16.8951,16.9041,391927.0
2016-06-23 09:30:00,19.17,19.18,19.01,19.07,75862.0,17.1819,17.1909,17.0385,17.0923,75862.0
2016-06-23 09:40:00,19.08,19.17,19.06,19.16,31283.0,17.1012,17.1819,17.0833,17.1729,31283.0
2016-06-23 09:50:00,19.16,19.17,19.09,19.13,43130.0,17.1729,17.1819,17.1102,17.1461,43130.0
2016-06-23 10:00:00,19.14,19.15,18.99,19.01,131543.0,17.155,17.164,17.0206,17.0385,131543.0
2016-06-23 10:10:00,19.0,19.07,19.0,19.03,40608.0,17.0295,17.0923,17.0295,17.0564,40608.0
2016-06-23 10:20:00,19.03,19.05,18.97,18.98,52996.0,17.0564,17.0743,17.0026,17.0116,52996.0
2016-06-23 10:30:00,18.98,19.02,18.97,18.99,38936.0,17.0116,17.0475,17.0026,17.0206,38936.0
2016-06-23 10:40:00,18.99,19.0,18.95,18.96,30331.0,17.0206,17.0295,16.9847,16.9937,30331.0
2016-06-23 10:50:00,18.96,18.97,18.95,18.96,37511.0,16.9937,17.0026,16.9847,16.9937,37511.0
2016-06-23 11:00:00,18.96,18.98,18.94,18.97,47913.0,16.9937,17.0116,16.9758,17.0026,47913.0
2016-06-23 11:10:00,18.97,19.01,18.96,19.0,47163.0,17.0026,17.0385,16.9937,17.0295,47163.0
2016-06-23 11:20:00,19.0,19.0,18.98,18.98,21819.0,17.0295,17.0295,17.0116,17.0116,21819.0
2016-06-23 11:30:00,18.99,19.01,18.98,19.0,51044.0,17.0206,17.0385,17.0116,17.0295,51044.0
2016-06-23 11:40:00,19.01,19.01,18.96,19.0,85889.0,17.0385,17.0385,16.9937,17.0295,85889.0
2016-06-23 11:50:00,19.0,19.02,18.98,19.0,53518.0,17.0295,17.0475,17.0116,17.0295,53518.0
2016-06-23 12:00:00,19.0,19.07,19.0,19.07,56657.0,17.0295,17.0923,17.0295,17.0923,56657.0
2016-06-23 12:10:00,19.07,19.09,19.04,19.05,41591.0,17.0923,17.1102,17.0654,17.0743,41591.0
2016-06-23 12:20:00,19.05,19.06,19.04,19.05,18633.0,17.0743,17.0833,17.0654,17.0743,18633.0
2016-06-23 12:30:00,19.05,19.06,19.04,19.04,24912.0,17.0743,17.0833,17.0654,17.0654,24912.0
2016-06-23 12:40:00,19.04,19.05,18.99,18.99,54036.0,17.0654,17.0743,17.0206,17.0206,54036.0
2016-06-23 12:50:00,19.0,19.02,18.99,19.0,44342.0,17.0295,17.0475,17.0206,17.0295,44342.0
2016-06-23 13:00:00,19.0,19.01,19.0,19.01,26883.0,17.0295,17.0385,17.0295,17.0385,26883.0
2016-06-23 13:10:00,19.01,19.05,19.0,19.05,39318.0,17.0385,17.0743,17.0295,17.0743,39318.0
2016-06-23 13:20:00,19.05,19.07,19.04,19.06,21510.0,17.0743,17.0923,17.0654,17.0833,21510.0
2016-06-23 13:30:00,19.07,19.07,19.03,19.03,30108.0,17.0923,17.0923,17.0564,17.0564,30108.0
2016-06-23 13:40:00,19.03,19.05,19.03,19.05,42108.0,17.0564,17.0743,17.0564,17.0743,42108.0
2016-06-23 13:50:00,19.04,19.05,19.02,19.03,26411.0,17.0654,17.0743,17.0475,17.0564,26411.0
2016-06-23 14:00:00,19.04,19.05,19.02,19.03,46120.0,17.0654,17.0743,17.0475,17.0564,46120.0
2016-06-23 14:10:00,19.04,19.04,19.03,19.04,18596.0,17.0654,17.0654,17.0564,17.0654,18596.0
2016-06-23 14:20:00,19.04,19.04,19.02,19.04,45801.0,17.0654,17.0654,17.0475,17.0654,45801.0
2016-06-23 14:30:00,19.04,19.05,19.02,19.03,44973.0,17.0654,17.0743,17.0475,17.0564,44973.0
2016-06-23 14:40:00,19.03,19.07,19.02,19.07,75788.0,17.0564,17.0923,17.0475,17.0923,75788.0
2016-06-23 14:50:00,19.07,19.09,19.06,19.08,34438.0,17.0923,17.1102,17.0833,17.1012,34438.0
2016-06-23 15:00:00,19.09,19.09,19.07,19.07,27520.0,17.1102,17.1102,17.0923,17.0923,27520.0
2016-06-23 15:10:00,19.07,19.09,19.07,19.08,61791.0,17.0923,17.1102,17.0923,17.1012,61791.0
2016-06-23 15:20:00,19.08,19.08,19.07,19.07,26762.0,17.1012,17.1012,17.0923,17.0923,26762.0
2016-06-23 15:30:00,19.07,19.11,19.06,19.09,118855.0,17.0923,17.1281,17.0833,17.1102,118855.0
2016-06-23 15:40:00,19.09,19.14,19.08,19.12,111768.0,17.1102,17.155,17.1012,17.1371,111768.0
2016-06-23 15:50:00,19.12,19.16,19.12,19.15,214007.0,17.1371,17.1729,17.1371,17.164,214007.0
2016-06-24 09:30:00,18.35,18.45,18.33,18.42,101015.0,16.4469,16.5366,16.429,16.5097,101015.0
2016-06-24 09:40:00,18.43,18.47,18.33,18.39,115623.0,16.5186,16.5545,16.429,16.4828,115623.0
2016-06-24 09:50:00,18.39,18.5,18.36,18.48,167853.0,16.4828,16.5814,16.4559,16.5635,167853.0
2016-06-24 10:00:00,18.48,18.56,18.44,18.55,101753.0,16.5635,16.6352,16.5276,16.6262,101753.0
2016-06-24 10:10:00,18.56,18.65,18.55,18.61,193658.0,16.6352,16.7158,16.6262,16.68,193658.0
2016-06-24 10:20:00,18.61,18.69,18.6,18.68,104440.0,16.68,16.7517,16.671,16.7427,104440.0
2016-06-24 10:30:00,18.69,18.76,18.68,18.76,93978.0,16.7517,16.8144,16.7427,16.8144,93978.0
2016-06-24 10:40:00,18.76,18.87,18.73,18.85,292937.0,16.8144,16.913,16.7875,16.8951,292937.0
2016-06-24 10:50:00,18.85,18.86,18.74,18.75,158985.0,16.8951,16.9041,16.7965,16.8055,158985.0
2016-06-24 11:00:00,18.75,18.75,18.67,18.71,109907.0,16.8055,16.8055,16.7338,16.7696,109907.0
2016-06-24 11:10:00,18.71,18.71,18.61,18.71,121689.0,16.7696,16.7696,16.68,16.7696,121689.0
2016-06-24 11:20:00,18.71,18.76,18.7,18.76,209961.0,16.7696,16.8144,16.7606,16.8144,209961.0
2016-06-24 11:30:00,18.76,18.77,18.68,18.69,34037.0,16.8144,16.8234,16.7427,16.7517,34037.0
2016-06-24 11:40:00,18.69,18.73,18.65,18.68,71724.0,16.7517,16.7875,16.7158,16.7427,71724.0
2016-06-24 11:50:00,18.68,18.71,18.65,18.71,62453.0,16.7427,16.7696,16.7158,16.7696,62453.0
2016-06-24 12:00:00,18.72,18.72,18.68,18.7,88624.0,16.7786,16.7786,16.7427,16.7606,88624.0
2016-06-24 12:10:00,18.7,18.7,18.64,18.67,109580.0,16.7606,16.7606,16.7069,16.7338,109580.0
2016-06-24 12:20:00,18.67,18.69,18.64,18.65,75532.0,16.7338,16.7517,16.7069,16.7158,75532.0
2016-06-24 12:30:00,18.65,18.65,18.6,18.64,56431.0,16.7158,16.7158,16.671,16.7069,56431.0
2016-06-24 12:40:00,18.64,18.66,18.6,18.62,48893.0,16.7069,16.7248,16.671,16.6889,48893.0
2016-06-24 12:50:00,18.62,18.62,18.51,18.53,172278.0,16.6889,16.6889,16.5904,16.6083,172278.0
2016-06-24 13:00:00,18.53,18.56,18.5,18.53,118836.0,16.6083,16.6352,16.5814,16.6083,118836.0
2016-06-24 13:10:00,18.52,18.55,18.51,18.52,65696.0,16.5993,16.6262,16.5904,16.5993,65696.0
2016-06-24 13:20:00,18.52,18.55,18.51,18.55,65094.0,16.5993,16.6262,16.5904,16.6262,65094.0
2016-06-24 13:30:00,18.54,18.59,18.53,18.56,64761.0,16.6172,16.6621,16.6083,16.6352,64761.0
2016-06-24 13:40:00,18.56,18.58,18.52,18.54,71825.0,16.6352,16.6531,16.5993,16.6172,71825.0
2016-06-24 13:50:00,18.55,18.55,18.48,18.5,114039.0,16.6262,16.6262,16.5635,16.5814,114039.0
2016-06-24 14:00:00,18.5,18.54,18.49,18.53,171311.0,16.5814,16.6172,16.5724,16.6083,171311.0
2016-06-24 14:10:00,18.53,18.55,18.47,18.48,150914.0,16.6083,16.6262,16.5545,16.5635,150914.0
2016-06-24 14:20:00,18.48,18.49,18.46,18.47,98457.0,16.5635,16.5724,16.5455,16.5545,98457.0
2016-06-24 14:30:00,18.47,18.48,18.41,18.48,214358.0,16.5545,16.5635,16.5007,16.5635,214358.0
2016-06-24 14:40:00,18.47,18.49,18.45,18.48,80805.0,16.5545,16.5724,16.5366,16.5635,80805.0
2016-06-24 14:50:00,18.49,18.52,18.45,18.48,99227.0,16.5724,16.5993,16.5366,16.5635,99227.0
2016-06-24 15:00:00,18.48,18.52,18.47,18.51,134786.0,16.5635,16.5993,16.5545,16.5904,134786.0
2016-06-24 15:10:00,18.51,18.51,18.42,18.44,130082.0,16.5904,16.5904,16.5097,16.5276,130082.0
2016-06-24 15:20:00,18.44,18.47,18.43,18.44,206439.0,16.5276,16.5545,16.5186,16.5276,206439.0
2016-06-24 15:30:00,18.45,18.48,18.43,18.44,329339.0,16.5366,16.5635,16.5186,16.5276,329339.0
2016-06-24 15:40:00,18.43,18.52,18.43,18.51,452251.0,16.5186,16.5993,16.5186,16.5904,452251.0
2016-06-24 15:50:00,18.51,18.55,18.4,18.41,1221033.0,16.5904,16.6262,16.4918,16.5007,1221033.0
2016-06-27 09:30:00,18.22,18.25,18.15,18.23,118675.0,16.3304,16.3573,16.2677,16.3394,118675.0
2016-06-27 09:40:00,18.23,18.24,18.12,18.14,163841.0,16.3394,16.3484,16.2408,16.2587,163841.0
2016-06-27 09:50:00,18.13,18.18,18.1,18.1,81569.0,16.2498,16.2946,16.2229,16.2229,81569.0
2016-06-27 10:00:00,18.1,18.18,18.02,18.04,88474.0,16.2229,16.2946,16.1512,16.1691,88474.0
2016-06-27 10:10:00,18.04,18.04,17.97,17.98,99824.0,16.1691,16.1691,16.1064,16.1153,99824.0
2016-06-27 10:20:00,17.98,18.02,17.93,17.94,97919.0,16.1153,16.1512,16.0705,16.0795,97919.0
2016-06-27 10:30:00,17.94,17.99,17.9,17.95,170460.0,16.0795,16.1243,16.0436,16.0884,170460.0
2016-06-27 10:40:00,17.94,17.99,17.81,17.81,90789.0,16.0795,16.1243,15.9629,15.9629,90789.0
2016-06-27 10:50:00,17.81,17.82,17.71,17.74,113113.0,15.9629,15.9719,15.8733,15.9002,113113.0
2016-06-27 11:00:00,17.73,17.76,17.71,17.75,102143.0,15.8912,15.9181,15.8733,15.9092,102143.0
2016-06-27 11:10:00,17.74,17.82,17.74,17.78,137614.0,15.9002,15.9719,15.9002,15.9361,137614.0
2016-06-27 11:20:00,17.79,17.82,17.72,17.82,100882.0,15.945,15.9719,15.8823,15.9719,100882.0
2016-06-27 11:30:00,17.81,17.89,17.8,17.87,107284.0,15.9629,16.0347,15.954,16.0167,107284.0
2016-06-27 11:40:00,17.88,17.97,17.85,17.95,684131.0,16.0257,16.1064,15.9988,16.0884,684131.0
2016-06-27 11:50:00,17.95,17.97,17.9,17.92,115097.0,16.0884,16.1064,16.0436,16.0615,115097.0
2016-06-27 12:00:00,17.91,17.96,17.89,17.9,103811.0,16.0526,16.0974,16.0347,16.0436,103811.0
2016-06-27 12:10:00,17.9,17.92,17.86,17.9,48075.0,16.0436,16.0615,16.0078,16.0436,48075.0
2016-06-27 12:20:00,17.9,17.94,17.89,17.94,56732.0,16.0436,16.0795,16.0347,16.0795,56732.0
2016-06-27 12:30:00,17.95,17.98,17.93,17.96,52985.0,16.0884,16.1153,16.0705,16.0974,52985.0
2016-06-27 12:40:00,17.95,17.96,17.91,17.96,184046.0,16.0884,16.0974,16.0526,16.0974,184046.0
2016-06-27 12:50:00,17.95,17.99,17.94,17.95,147432.0,16.0884,16.1243,16.0795,16.0884,147432.0
2016-06-27 13:00:00,17.96,17.98,17.94,17.97,100586.0,16.0974,16.1153,16.0795,16.1064,100586.0
2016-06-27 13:10:00,17.98,18.05,17.96,18.04,97281.0,16.1153,16.1781,16.0974,16.1691,97281.0
2016-06-27 13:20:00,18.04,18.08,18.01,18.07,61347.0,16.1691,16.2049,16.1422,16.196,61347.0
2016-06-27 13:30:00,18.07,18.12,18.05,18.1,132076.0,16.196,16.2408,16.1781,16.2229,132076.0
2016-06-27 13:40:00,18.1,18.11,18.05,18.1,125832.0,16.2229,16.2318,16.1781,16.2229,125832.0
2016-06-27 13:50:00,18.1,18.14,18.08,18.14,196587.0,16.2229,16.2587,16.2049,16.2587,196587.0
2016-06-27 14:00:00,18.14,18.18,18.12,18.14,313768.0,16.2587,16.2946,16.2408,16.2587,313768.0
2016-06-27 14:10:00,18.14,18.16,18.12,18.13,172649.0,16.2587,16.2766,16.2408,16.2498,172649.0
2016-06-27 14:20:00,18.13,18.15,18.12,18.14,191816.0,16.2498,16.2677,16.2408,16.2587,191816.0
2016-06-27 14:30:00,18.13,18.14,18.06,18.11,246375.0,16.2498,16.2587,16.187,16.2318,246375.0
2016-06-27 14:40:00,18.1,18.11,17.99,18.0,98523.0,16.2229,16.2318,16.1243,16.1332,98523.0
2016-06-27 14:50:00,17.99,18.0,17.93,17.94,101348.0,16.1243,16.1332,16.0705,16.0795,101348.0
2016-06-27 15:00:00,17.94,18.05,17.94,18.02,147731.0,16.0795,16.1781,16.0795,16.1512,147731.0
2016-06-27 15:10:00,18.02,18.06,18.0,18.01,98156.0,16.1512,16.187,16.1332,16.1422,98156.0
2016-06-27 15:20:00,18.02,18.02,17.98,17.99,141161.0,16.1512,16.1512,16.1153,16.1243,141161.0
2016-06-27 15:30:00,17.99,18.04,17.97,18.04,224622.0,16.1243,16.1691,16.1064,16.1691,224622.0
2016-06-27 15:40:00,18.03,18.05,17.99,18.03,219795.0,16.1601,16.1781,16.1243,16.1601,219795.0
2016-06-27 15:50:00,18.02,18.03,17.99,18.03,459446.0,16.1512,16.1601,16.1243,16.1601,459446.0
2016-06-28 09:30:00,18.26,18.38,18.2,18.37,78786.0,16.3663,16.4738,16.3125,16.4649,78786.0
2016-06-28 09:40:00,18.37,18.49,18.35,18.48,98183.0,16.4649,16.5724,16.4469,16.5635,98183.0
2016-06-28 09:50:00,18.48,18.58,18.48,18.55,121550.0,16.5635,16.6531,16.5635,16.6262,121550.0
2016-06-28 10:00:00,18.55,18.64,18.55,18.56,120825.0,16.6262,16.7069,16.6262,16.6352,120825.0
2016-06-28 10:10:00,18.57,18.68,18.56,18.68,107275.0,16.6441,16.7427,16.6352,16.7427,107275.0
2016-06-28 10:20:00,18.68,18.69,18.52,18.58,119632.0,16.7427,16.7517,16.5993,16.6531,119632.0
2016-06-28 10:30:00,18.58,18.6,18.49,18.51,101992.0,16.6531,16.671,16.5724,16.5904,101992.0
2016-06-28 10:40:00,18.51,18.56,18.47,18.55,86393.0,16.5904,16.6352,16.5545,16.6262,86393.0
2016-06-28 10:50:00,18.55,18.57,18.49,18.51,141692.0,16.6262,16.6441,16.5724,16.5904,141692.0
2016-06-28 11:00:00,18.51,18.53,18.44,18.45,116073.0,16.5904,16.6083,16.5276,16.5366,116073.0
2016-06-28 11:10:00,18.46,18.48,18.44,18.46,80968.0,16.5455,16.5635,16.5276,16.5455,80968.0
2016-06-28 11:20:00,18.46,18.47,18.38,18.41,84270.0,16.5455,16.5545,16.4738,16.5007,84270.0
2016-06-28 11:30:00,18.41,18.42,18.37,18.38,104669.0,16.5007,16.5097,16.4649,16.4738,104669.0
2016-06-28 11:40:00,18.39,18.48,18.38,18.48,73121.0,16.4828,16.5635,16.4738,16.5635,73121.0
2016-06-28 11:50:00,18.48,18.49,18.45,18.46,74093.0,16.5635,16.5724,16.5366,16.5455,74093.0
2016-06-28 12:00:00,18.47,18.48,18.42,18.43,90228.0,16.5545,16.5635,16.5097,16.5186,90228.0
2016-06-28 12:10:00,18.43,18.44,18.39,18.39,64665.0,16.5186,16.5276,16.4828,16.4828,64665.0
2016-06-28 12:20:00,18.39,18.41,18.36,18.36,73092.0,16.4828,16.5007,16.4559,16.4559,73092.0
2016-06-28 12:30:00,18.37,18.4,18.36,18.4,79750.0,16.4649,16.4918,16.4559,16.4918,79750.0
2016-06-28 12:40:00,18.4,18.45,18.38,18.41,90580.0,16.4918,16.5366,16.4738,16.5007,90580.0
2016-06-28 12:50:00,18.41,18.42,18.4,18.4,46945.0,16.5007,16.5097,16.4918,16.4918,46945.0
2016-06-28 13:00:00,18.41,18.42,18.37,18.39,36105.0,16.5007,16.5097,16.4649,16.4828,36105.0
2016-06-28 13:10:00,18.39,18.42,18.35,18.36,52514.0,16.4828,16.5097,16.4469,16.4559,52514.0
2016-06-28 13:20:00,18.36,18.37,18.32,18.33,53326.0,16.4559,16.4649,16.4201,16.429,53326.0
2016-06-28 13:30:00,18.33,18.38,18.33,18.36,64930.0,16.429,16.4738,16.429,16.4559,64930.0
2016-06-28 13:40:00,18.36,18.38,18.35,18.37,29110.0,16.4559,16.4738,16.4469,16.4649,29110.0
2016-06-28 13:50:00,18.36,18.39,18.36,18.37,40820.0,16.4559,16.4828,16.4559,16.4649,40820.0
2016-06-28 14:00:00,18.37,18.4,18.35,18.36,50472.0,16.4649,16.4918,16.4469,16.4559,50472.0
2016-06-28 14:10:00,18.36,18.38,18.34,18.36,45110.0,16.4559,16.4738,16.438,16.4559,45110.0
2016-06-28 14:20:00,18.36,18.39,18.33,18.39,52284.0,16.4559,16.4828,16.429,16.4828,52284.0
2016-06-28 14:30:00,18.39,18.45,18.38,18.44,63004.0,16.4828,16.5366,16.4738,16.5276,63004.0
2016-06-28 14:40:00,18.44,18.46,18.43,18.44,35615.0,16.5276,16.5455,16.5186,16.5276,35615.0
2016-06-28 14:50:00,18.44,18.55,18.44,18.51,78151.0,16.5276,16.6262,16.5276,16.5904,78151.0
2016-06-28 15:00:00,18.52,18.54,18.5,18.51,50971.0,16.5993,16.6172,16.5814,16.5904,50971.0
2016-06-28 15:10:00,18.52,18.57,18.52,18.52,66937.0,16.5993,16.6441,16.5993,16.5993,66937.0
2016-06-28 15:20:00,18.52,18.52,18.47,18.5,74517.0,16.5993,16.5993,16.5545,16.5814,74517.0
2016-06-28 15:30:00,18.5,18.53,18.47,18.52,136469.0,16.5814,16.6083,16.5545,16.5993,136469.0
2016-06-28 15:40:00,18.52,18.56,18.52,18.54,147539.0,16.5993,16.6352,16.5993,16.6172,147539.0
2016-06-28 15:50:00,18.54,18.56,18.51,18.55,252874.0,16.6172,16.6352,16.5904,16.6262,252874.0
2016-06-29 09:30:00,18.76,18.87,18.69,18.77,100538.0,16.8144,16.913,16.7517,16.8234,100538.0
2016-06-29 09:40:00,18.77,18.88,18.72,18.86,170070.0,16.8234,16.922,16.7786,16.9041,170070.0
2016-06-29 09:50:00,18.86,18.92,18.8,18.8,93277.0,16.9041,16.9578,16.8503,16.8503,93277.0
2016-06-29 10:00:00,18.79,18.84,18.74,18.8,205965.0,16.8413,16.8861,16.7965,16.8503,205965.0
2016-06-29 10:10:00,18.8,18.87,18.78,18.82,143536.0,16.8503,16.913,16.8324,16.8682,143536.0
2016-06-29 10:20:00,18.81,18.83,18.76,18.76,101702.0,16.8592,16.8772,16.8144,16.8144,101702.0
2016-06-29 10:30:00,18.75,18.82,18.72,18.73,93722.0,16.8055,16.8682,16.7786,16.7875,93722.0
2016-06-29 10:40:00,18.72,18.82,18.69,18.81,76409.0,16.7786,16.8682,16.7517,16.8592,76409.0
2016-06-29 10:50:00,18.82,18.82,18.74,18.76,94159.0,16.8682,16.8682,16.7965,16.8144,94159.0
2016-06-29 11:00:00,18.76,18.86,18.76,18.82,80347.0,16.8144,16.9041,16.8144,16.8682,80347.0
2016-06-29 11:10:00,18.82,18.91,18.82,18.85,83492.0,16.8682,16.9489,16.8682,16.8951,83492.0
2016-06-29 11:20:00,18.85,18.89,18.83,18.87,71662.0,16.8951,16.9309,16.8772,16.913,71662.0
2016-06-29 11:30:00,18.88,18.95,18.87,18.91,71225.0,16.922,16.9847,16.913,16.9489,71225.0
2016-06-29 11:40:00,18.91,18.91,18.86,18.9,44024.0,16.9489,16.9489,16.9041,16.9399,44024.0
2016-06-29 11:50:00,18.9,18.93,18.9,18.91,40478.0,16.9399,16.9668,16.9399,16.9489,40478.0
2016-06-29 12:00:00,18.9,18.95,18.88,18.95,59703.0,16.9399,16.9847,16.922,16.9847,59703.0
2016-06-29 12:10:00,18.95,18.96,18.9,18.91,55595.0,16.9847,16.9937,16.9399,16.9489,55595.0
2016-06-29 12:20:00,18.91,18.98,18.91,18.96,46047.0,16.9489,17.0116,16.9489,16.9937,46047.0
2016-06-29 12:30:00,18.95,18.95,18.91,18.92,42020.0,16.9847,16.9847,16.9489,16.9578,42020.0
2016-06-29 12:40:00,18.92,18.94,18.9,18.91,36445.0,16.9578,16.9758,16.9399,16.9489,36445.0
2016-06-29 12:50:00,18.92,18.94,18.9,18.92,30933.0,16.9578,16.9758,16.9399,16.9578,30933.0
2016-06-29 13:00:00,18.91,18.93,18.88,18.88,29548.0,16.9489,16.9668,16.922,16.922,29548.0
2016-06-29 13:10:00,18.88,18.95,18.87,18.92,64182.0,16.922,16.9847,16.913,16.9578,64182.0
2016-06-29 13:20:00,18.93,18.95,18.91,18.91,41717.0,16.9668,16.9847,16.9489,16.9489,41717.0
2016-06-29 13:30:00,18.91,19.01,18.91,19.0,77243.0,16.9489,17.0385,16.9489,17.0295,77243.0
2016-06-29 13:40:00,19.0,19.01,18.97,19.0,31348.0,17.0295,17.0385,17.0026,17.0295,31348.0
2016-06-29 13:50:00,19.0,19.03,18.98,19.0,43092.0,17.0295,17.0564,17.0116,17.0295,43092.0
2016-06-29 14:00:00,19.0,19.07,18.99,19.07,44748.0,17.0295,17.0923,17.0206,17.0923,44748.0
2016-06-29 14:10:00,19.07,19.08,19.04,19.04,48104.0,17.0923,17.1012,17.0654,17.0654,48104.0
2016-06-29 14:20:00,19.05,19.09,19.05,19.07,53765.0,17.0743,17.1102,17.0743,17.0923,53765.0
2016-06-29 14:30:00,19.07,19.1,19.07,19.09,32101.0,17.0923,17.1192,17.0923,17.1102,32101.0
2016-06-29 14:40:00,19.1,19.11,19.07,19.09,54829.0,17.1192,17.1281,17.0923,17.1102,54829.0
2016-06-29 14:50:00,19.08,19.09,19.03,19.08,47181.0,17.1012,17.1102,17.0564,17.1012,47181.0
2016-06-29 15:00:00,19.08,19.14,19.08,19.1,51292.0,17.1012,17.155,17.1012,17.1192,51292.0
2016-06-29 15:10:00,19.11,19.15,19.1,19.13,82024.0,17.1281,17.164,17.1192,17.1461,82024.0
2016-06-29 15:20:00,19.13,19.14,19.09,19.12,72486.0,17.1461,17.155,17.1102,17.1371,72486.0
2016-06-29 15:30:00,19.12,19.12,19.09,19.1,112038.0,17.1371,17.1371,17.1102,17.1192,112038.0
2016-06-29 15:40:00,19.09,19.1,19.03,19.04,459172.0,17.1102,17.1192,17.0564,17.0654,459172.0
2016-06-29 15:50:00,19.04,19.05,18.98,19.01,1601137.0,17.0654,17.0743,17.0116,17.0385,1601137.0
2016-06-30 09:30:00,19.07,19.12,18.95,19.01,245717.0,17.0923,17.1371,16.9847,17.0385,245717.0
2016-06-30 09:40:00,19.02,19.08,18.98,19.04,110253.0,17.0475,17.1012,17.0116,17.0654,110253.0
2016-06-30 09:50:00,19.05,19.06,18.98,19.05,96177.0,17.0743,17.0833,17.0116,17.0743,96177.0
2016-06-30 10:00:00,19.05,19.08,19.01,19.03,84904.0,17.0743,17.1012,17.0385,17.0564,84904.0
2016-06-30 10:10:00,19.04,19.07,18.97,18.98,98822.0,17.0654,17.0923,17.0026,17.0116,98822.0
2016-06-30 10:20:00,18.98,19.04,18.96,19.0,68759.0,17.0116,17.0654,16.9937,17.0295,68759.0
2016-06-30 10:30:00,19.0,19.07,19.0,19.07,90073.0,17.0295,17.0923,17.0295,17.0923,90073.0
2016-06-30 10:40:00,19.07,19.18,19.05,19.17,152478.0,17.0923,17.1909,17.0743,17.1819,152478.0
2016-06-30 10:50:00,19.17,19.28,19.17,19.28,108923.0,17.1819,17.2805,17.1819,17.2805,108923.0
2016-06-30 11:00:00,19.28,19.3,19.24,19.26,136677.0,17.2805,17.2984,17.2446,17.2626,136677.0
2016-06-30 11:10:00,19.27,19.32,19.26,19.28,107035.0,17.2715,17.3163,17.2626,17.2805,107035.0
2016-06-30 11:20:00,19.29,19.34,19.25,19.33,69309.0,17.2895,17.3343,17.2536,17.3253,69309.0
2016-06-30 11:30:00,19.33,19.37,19.24,19.27,147908.0,17.3253,17.3612,17.2446,17.2715,147908.0
2016-06-30 11:40:00,19.27,19.32,19.26,19.27,75055.0,17.2715,17.3163,17.2626,17.2715,75055.0
2016-06-30 11:50:00,19.27,19.29,19.24,19.27,58910.0,17.2715,17.2895,17.2446,17.2715,58910.0
2016-06-30 12:00:00,19.27,19.31,19.22,19.26,86612.0,17.2715,17.3074,17.2267,17.2626,86612.0
2016-06-30 12:10:00,19.26,19.32,19.24,19.32,139245.0,17.2626,17.3163,17.2446,17.3163,139245.0
2016-06-30 12:20:00,19.3,19.38,19.3,19.38,86532.0,17.2984,17.3701,17.2984,17.3701,86532.0
2016-06-30 12:30:00,19.38,19.4,19.35,19.4,102422.0,17.3701,17.3881,17.3432,17.3881,102422.0
2016-06-30 12:40:00,19.4,19.47,19.36,19.47,105437.0,17.3881,17.4508,17.3522,17.4508,105437.0
2016-06-30 12:50:00,19.47,19.5,19.46,19.46,88857.0,17.4508,17.4777,17.4418,17.4418,88857.0
2016-06-30 13:00:00,19.46,19.47,19.43,19.46,55230.0,17.4418,17.4508,17.4149,17.4418,55230.0
2016-06-30 13:10:00,19.46,19.46,19.43,19.45,32606.0,17.4418,17.4418,17.4149,17.4329,32606.0
2016-06-30 13:20:00,19.45,19.46,19.43,19.45,66436.0,17.4329,17.4418,17.4149,17.4329,66436.0
2016-06-30 13:30:00,19.45,19.46,19.41,19.42,57651.0,17.4329,17.4418,17.397,17.406,57651.0
2016-06-30 13:40:00,19.41,19.43,19.4,19.43,32100.0,17.397,17.4149,17.3881,17.4149,32100.0
2016-06-30 13:50:00,19.43,19.46,19.42,19.45,53044.0,17.4149,17.4418,17.406,17.4329,53044.0
2016-06-30 14:00:00,19.45,19.48,19.44,19.47,48437.0,17.4329,17.4598,17.4239,17.4508,48437.0
2016-06-30 14:10:00,19.47,19.5,19.46,19.49,78453.0,17.4508,17.4777,17.4418,17.4687,78453.0
2016-06-30 14:20:00,19.49,19.51,19.46,19.48,89894.0,17.4687,17.4866,17.4418,17.4598,89894.0
2016-06-30 14:30:00,19.48,19.48,19.43,19.45,108139.0,17.4598,17.4598,17.4149,17.4329,108139.0
2016-06-30 14:40:00,19.45,19.48,19.44,19.48,95175.0,17.4329,17.4598,17.4239,17.4598,95175.0
2016-06-30 14:50:00,19.48,19.49,19.47,19.48,86843.0,17.4598,17.4687,17.4508,17.4598,86843.0
2016-06-30 15:00:00,19.49,19.5,19.46,19.48,92530.0,17.4687,17.4777,17.4418,17.4598,92530.0
2016-06-30 15:10:00,19.48,19.48,19.42,19.44,76313.0,17.4598,17.4598,17.406,17.4239,76313.0
2016-06-30 15:20:00,19.44,19.47,19.42,19.46,81559.0,17.4239,17.4508,17.406,17.4418,81559.0
2016-06-30 15:30:00,19.46,19.47,19.45,19.46,110102.0,17.4418,17.4508,17.4329,17.4418,110102.0
2016-06-30 15:40:00,19.45,19.46,19.41,19.42,210681.0,17.4329,17.4418,17.397,17.406,210681.0
2016-06-30 15:50:00,19.42,19.49,19.41,19.49,603979.0,17.406,17.4687,17.397,17.4687,603979.0
2016-07-01 09:30:00,19.5,19.78,19.49,19.76,151126.0,17.4777,17.7286,17.4687,17.7107,151126.0
2016-07-01 09:40:00,19.77,19.82,19.71,19.75,207733.0,17.7197,17.7645,17.6659,17.7018,207733.0
2016-07-01 09:50:00,19.75,19.76,19.65,19.71,140158.0,17.7018,17.7107,17.6121,17.6659,140158.0
2016-07-01 10:00:00,19.71,19.75,19.65,19.65,124366.0,17.6659,17.7018,17.6121,17.6121,124366.0
2016-07-01 10:10:00,19.66,19.69,19.63,19.68,102976.0,17.6211,17.648,17.5942,17.639,102976.0
2016-07-01 10:20:00,19.68,19.7,19.62,19.64,85540.0,17.639,17.6569,17.5852,17.6032,85540.0
2016-07-01 10:30:00,19.64,19.65,19.61,19.63,53308.0,17.6032,17.6121,17.5763,17.5942,53308.0
2016-07-01 10:40:00,19.64,19.73,19.63,19.72,58701.0,17.6032,17.6838,17.5942,17.6749,58701.0
2016-07-01 10:50:00,19.71,19.79,19.71,19.77,81923.0,17.6659,17.7376,17.6659,17.7197,81923.0
2016-07-01 11:00:00,19.77,19.77,19.65,19.66,79593.0,17.7197,17.7197,17.6121,17.6211,79593.0
2016-07-01 11:10:00,19.67,19.67,19.62,19.64,49292.0,17.63,17.63,17.5852,17.6032,49292.0
2016-07-01 11:20:00,19.65,19.67,19.62,19.64,38467.0,17.6121,17.63,17.5852,17.6032,38467.0
2016-07-01 11:30:00,19.65,19.67,19.6,19.6,49097.0,17.6121,17.63,17.5673,17.5673,49097.0
2016-07-01 11:40:00,19.6,19.64,19.6,19.62,38143.0,17.5673,17.6032,17.5673,17.5852,38143.0
2016-07-01 11:50:00,19.63,19.63,19.58,19.6,58614.0,17.5942,17.5942,17.5494,17.5673,58614.0
2016-07-01 12:00:00,19.6,19.61,19.56,19.56,47644.0,17.5673,17.5763,17.5315,17.5315,47644.0
2016-07-01 12:10:00,19.57,19.65,19.55,19.64,76650.0,17.5404,17.6121,17.5225,17.6032,76650.0
2016-07-01 12:20:00,19.64,19.64,19.55,19.59,119458.0,17.6032,17.6032,17.5225,17.5583,119458.0
2016-07-01 12:30:00,19.58,19.6,19.56,19.56,27863.0,17.5494,17.5673,17.5315,17.5315,27863.0
2016-07-01 12:40:00,19.56,19.58,19.48,19.48,101836.0,17.5315,17.5494,17.4598,17.4598,101836.0
2016-07-01 12:50:00,19.48,19.5,19.45,19.46,112755.0,17.4598,17.4777,17.4329,17.4418,112755.0
2016-07-01 13:00:00,19.46,19.49,19.46,19.46,33210.0,17.4418,17.4687,17.4418,17.4418,33210.0
2016-07-01 13:10:00,19.46,19.47,19.44,19.45,110272.0,17.4418,17.4508,17.4239,17.4329,110272.0
2016-07-01 13:20:00,19.45,19.46,19.39,19.39,130252.0,17.4329,17.4418,17.3791,17.3791,130252.0
2016-07-01 13:30:00,19.39,19.44,19.38,19.41,109494.0,17.3791,17.4239,17.3701,17.397,109494.0
2016-07-01 13:40:00,19.4,19.43,19.39,19.43,57051.0,17.3881,17.4149,17.3791,17.4149,57051.0
2016-07-01 13:50:00,19.42,19.45,19.41,19.45,42749.0,17.406,17.4329,17.397,17.4329,42749.0
2016-07-01 14:00:00,19.45,19.45,19.42,19.44,89350.0,17.4329,17.4329,17.406,17.4239,89350.0
2016-07-01 14:10:00,19.44,19.45,19.4,19.44,78478.0,17.4239,17.4329,17.3881,17.4239,78478.0
2016-07-01 14:20:00,19.44,19.45,19.42,19.45,58288.0,17.4239,17.4329,17.406,17.4329,58288.0
2016-07-01 14:30:00,19.45,19.47,19.44,19.45,37747.0,17.4329,17.4508,17.4239,17.4329,37747.0
2016-07-01 14:40:00,19.45,19.45,19.41,19.42,67238.0,17.4329,17.4329,17.397,17.406,67238.0
2016-07-01 14:50:00,19.42,19.45,19.4,19.45,62981.0,17.406,17.4329,17.3881,17.4329,62981.0
2016-07-01 15:00:00,19.45,19.53,19.44,19.51,54924.0,17.4329,17.5046,17.4239,17.4866,54924.0
2016-07-01 15:10:00,19.51,19.53,19.5,19.51,50517.0,17.4866,17.5046,17.4777,17.4866,50517.0
2016-07-01 15:20:00,19.51,19.51,19.47,19.47,60983.0,17.4866,17.4866,17.4508,17.4508,60983.0
2016-07-01 15:30:00,19.47,19.52,19.47,19.49,104654.0,17.4508,17.4956,17.4508,17.4687,104654.0
2016-07-01 15:40:00,19.49,19.51,19.48,19.5,94249.0,17.4687,17.4866,17.4598,17.4777,94249.0
2016-07-01 15:50:00,19.5,19.5,19.47,19.48,236339.0,17.4777,17.4777,17.4508,17.4598,236339.0
2016-07-05 09:30:00,19.42,19.44,19.31,19.34,69326.0,17.406,17.4239,17.3074,17.3343,69326.0
2016-07-05 09:40:00,19.34,19.35,19.21,19.27,116419.0,17.3343,17.3432,17.2178,17.2715,116419.0
2016-07-05 09:50:00,19.26,19.28,19.22,19.28,61679.0,17.2626,17.2805,17.2267,17.2805,61679.0
2016-07-05 10:00:00,19.28,19.28,19.16,19.2,95345.0,17.2805,17.2805,17.1729,17.2088,95345.0
2016-07-05 10:10:00,19.2,19.22,19.17,19.2,64244.0,17.2088,17.2267,17.1819,17.2088,64244.0
2016-07-05 10:20:00,19.2,19.26,19.19,19.22,56305.0,17.2088,17.2626,17.1998,17.2267,56305.0
2016-07-05 10:30:00,19.23,19.27,19.22,19.26,52328.0,17.2357,17.2715,17.2267,17.2626,52328.0
2016-07-05 10:40:00,19.26,19.27,19.14,19.14,72077.0,17.2626,17.2715,17.155,17.155,72077.0
2016-07-05 10:50:00,19.15,19.15,19.09,19.1,54226.0,17.164,17.164,17.1102,17.1192,54226.0
2016-07-05 11:00:00,19.1,19.13,19.05,19.11,87015.0,17.1192,17.1461,17.0743,17.1281,87015.0
2016-07-05 11:10:00,19.1,19.16,19.05,19.16,192670.0,17.1192,17.1729,17.0743,17.1729,192670.0
2016-07-05 11:20:00,19.17,19.21,19.15,19.16,73378.0,17.1819,17.2178,17.164,17.1729,73378.0
2016-07-05 11:30:00,19.15,19.18,19.13,19.14,31821.0,17.164,17.1909,17.1461,17.155,31821.0
2016-07-05 11:40:00,19.14,19.16,19.08,19.09,38635.0,17.155,17.1729,17.1012,17.1102,38635.0
2016-07-05 11:50:00,19.09,19.1,19.06,19.07,49312.0,17.1102,17.1192,17.0833,17.0923,49312.0
2016-07-05 12:00:00,19.08,19.09,19.06,19.06,40808.0,17.1012,17.1102,17.0833,17.0833,40808.0
2016-07-05 12:10:00,19.06,19.07,19.04,19.07,30446.0,17.0833,17.0923,17.0654,17.0923,30446.0
2016-07-05 12:20:00,19.07,19.14,19.07,19.14,41472.0,17.0923,17.155,17.0923,17.155,41472.0
2016-07-05 12:30:00,19.14,19.16,19.11,19.13,41484.0,17.155,17.1729,17.1281,17.1461,41484.0
2016-07-05 12:40:00,19.13,19.14,19.08,19.09,32441.0,17.1461,17.155,17.1012,17.1102,32441.0
2016-07-05 12:50:00,19.09,19.11,19.06,19.1,59113.0,17.1102,17.1281,17.0833,17.1192,59113.0
2016-07-05 13:00:00,19.09,19.12,19.08,19.1,54739.0,17.1102,17.1371,17.1012,17.1192,54739.0
2016-07-05 13:10:00,19.1,19.12,19.07,19.1,25588.0,17.1192,17.1371,17.0923,17.1192,25588.0
2016-07-05 13:20:00,19.09,19.11,19.09,19.1,18490.0,17.1102,17.1281,17.1102,17.1192,18490.0
2016-07-05 13:30:00,19.09,19.12,19.09,19.11,36712.0,17.1102,17.1371,17.1102,17.1281,36712.0
2016-07-05 13:40:00,19.11,19.13,19.09,19.13,23288.0,17.1281,17.1461,17.1102,17.1461,23288.0
2016-07-05 13:50:00,19.13,19.14,19.12,19.14,28390.0,17.1461,17.155,17.1371,17.155,28390.0
2016-07-05 14:00:00,19.13,19.18,19.12,19.18,88231.0,17.1461,17.1909,17.1371,17.1909,88231.0
2016-07-05 14:10:00,19.18,19.25,19.18,19.23,51607.0,17.1909,17.2536,17.1909,17.2357,51607.0
2016-07-05 14:20:00,19.23,19.25,19.2,19.21,33281.0,17.2357,17.2536,17.2088,17.2178,33281.0
2016-07-05 14:30:00,19.21,19.26,19.21,19.23,29414.0,17.2178,17.2626,17.2178,17.2357,29414.0
2016-07-05 14:40:00,19.23,19.24,19.21,19.22,39978.0,17.2357,17.2446,17.2178,17.2267,39978.0
2016-07-05 14:50:00,19.22,19.25,19.21,19.24,27875.0,17.2267,17.2536,17.2178,17.2446,27875.0
2016-07-05 15:00:00,19.24,19.28,19.24,19.26,42770.0,17.2446,17.2805,17.2446,17.2626,42770.0
2016-07-05 15:10:00,19.26,19.3,19.25,19.29,72285.0,17.2626,17.2984,17.2536,17.2895,72285.0
2016-07-05 15:20:00,19.29,19.3,19.24,19.25,82410.0,17.2895,17.2984,17.2446,17.2536,82410.0
2016-07-05 15:30:00,19.24,19.32,19.23,19.3,93786.0,17.2446,17.3163,17.2357,17.2984,93786.0
2016-07-05 15:40:00,19.3,19.36,19.29,19.31,314592.0,17.2984,17.3522,17.2895,17.3074,314592.0
2016-07-05 15:50:00,19.31,19.33,19.26,19.28,601090.0,17.3074,17.3253,17.2626,17.2805,601090.0
2016-07-06 09:30:00,19.19,19.26,19.13,19.19,70976.0,17.1998,17.2626,17.1461,17.1998,70976.0
2016-07-06 09:40:00,19.17,19.17,19.08,19.13,44228.0,17.1819,17.1819,17.1012,17.1461,44228.0
2016-07-06 09:50:00,19.14,19.22,19.14,19.18,122495.0,17.155,17.2267,17.155,17.1909,122495.0
2016-07-06 10:00:00,19.19,19.31,19.18,19.25,298714.0,17.1998,17.3074,17.1909,17.2536,298714.0
2016-07-06 10:10:00,19.26,19.34,19.24,19.24,187930.0,17.2626,17.3343,17.2446,17.2446,187930.0
2016-07-06 10:20:00,19.25,19.26,19.17,19.19,98600.0,17.2536,17.2626,17.1819,17.1998,98600.0
2016-07-06 10:30:00,19.19,19.25,19.15,19.25,125673.0,17.1998,17.2536,17.164,17.2536,125673.0
2016-07-06 10:40:00,19.25,19.28,19.22,19.28,87070.0,17.2536,17.2805,17.2267,17.2805,87070.0
2016-07-06 10:50:00,19.28,19.32,19.22,19.26,109907.0,17.2805,17.3163,17.2267,17.2626,109907.0
2016-07-06 11:00:00,19.26,19.39,19.26,19.37,61855.0,17.2626,17.3791,17.2626,17.3612,61855.0
2016-07-06 11:10:00,19.38,19.47,19.38,19.45,97559.0,17.3701,17.4508,17.3701,17.4329,97559.0
2016-07-06 11:20:00,19.45,19.47,19.39,19.4,71266.0,17.4329,17.4508,17.3791,17.3881,71266.0
2016-07-06 11:30:00,19.4,19.43,19.37,19.39,58343.0,17.3881,17.4149,17.3612,17.3791,58343.0
2016-07-06 11:40:00,19.4,19.4,19.35,19.35,93516.0,17.3881,17.3881,17.3432,17.3432,93516.0
2016-07-06 11:50:00,19.35,19.41,19.33,19.38,212537.0,17.3432,17.397,17.3253,17.3701,212537.0
2016-07-06 12:00:00,19.38,19.47,19.37,19.44,75548.0,17.3701,17.4508,17.3612,17.4239,75548.0
2016-07-06 12:10:00,19.44,19.45,19.41,19.42,39946.0,17.4239,17.4329,17.397,17.406,39946.0
2016-07-06 12:20:00,19.42,19.46,19.42,19.43,52645.0,17.406,17.4418,17.406,17.4149,52645.0
2016-07-06 12:30:00,19.43,19.45,19.39,19.41,73931.0,17.4149,17.4329,17.3791,17.397,73931.0
2016-07-06 12:40:00,19.41,19.47,19.4,19.41,66254.0,17.397,17.4508,17.3881,17.397,66254.0
2016-07-06 12:50:00,19.42,19.44,19.41,19.43,47635.0,17.406,17.4239,17.397,17.4149,47635.0
2016-07-06 13:00:00,19.43,19.5,19.42,19.48,98678.0,17.4149,17.4777,17.406,17.4598,98678.0
2016-07-06 13:10:00,19.48,19.49,19.44,19.46,22152.0,17.4598,17.4687,17.4239,17.4418,22152.0
2016-07-06 13:20:00,19.45,19.46,19.41,19.45,43349.0,17.4329,17.4418,17.397,17.4329,43349.0
2016-07-06 13:30:00,19.45,19.47,19.42,19.46,82174.0,17.4329,17.4508,17.406,17.4418,82174.0
2016-07-06 13:40:00,19.46,19.48,19.42,19.45,59286.0,17.4418,17.4598,17.406,17.4329,59286.0
2016-07-06 13:50:00,19.45,19.48,19.43,19.47,48952.0,17.4329,17.4598,17.4149,17.4508,48952.0
2016-07-06 14:00:00,19.46,19.53,19.43,19.52,77967.0,17.4418,17.5046,17.4149,17.4956,77967.0
2016-07-06 14:10:00,19.52,19.57,19.48,19.57,84533.0,17.4956,17.5404,17.4598,17.5404,84533.0
2016-07-06 14:20:00,19.58,19.58,19.49,19.5,49733.0,17.5494,17.5494,17.4687,17.4777,49733.0
2016-07-06 14:30:00,19.5,19.55,19.49,19.54,75426.0,17.4777,17.5225,17.4687,17.5135,75426.0
2016-07-06 14:40:00,19.54,19.6,19.54,19.54,111064.0,17.5135,17.5673,17.5135,17.5135,111064.0
2016-07-06 14:50:00,19.54,19.6,19.53,19.59,83725.0,17.5135,17.5673,17.5046,17.5583,83725.0
2016-07-06 15:00:00,19.6,19.61,19.56,19.58,30186.0,17.5673,17.5763,17.5315,17.5494,30186.0
2016-07-06 15:10:00,19.58,19.6,19.57,19.59,35717.0,17.5494,17.5673,17.5404,17.5583,35717.0
2016-07-06 15:20:00,19.59,19.59,19.55,19.58,109840.0,17.5583,17.5583,17.5225,17.5494,109840.0
2016-07-06 15:30:00,19.58,19.61,19.57,19.61,71764.0,17.5494,17.5763,17.5404,17.5763,71764.0
2016-07-06 15:40:00,19.61,19.65,19.6,19.63,196190.0,17.5763,17.6121,17.5673,17.5942,196190.0
2016-07-06 15:50:00,19.63,19.66,19.6,19.66,405936.0,17.5942,17.6211,17.5673,17.6211,405936.0
2016-07-07 09:30:00,19.67,19.81,19.62,19.78,103181.0,17.63,17.7555,17.5852,17.7286,103181.0
2016-07-07 09:40:00,19.78,19.81,19.76,19.8,155412.0,17.7286,17.7555,17.7107,17.7466,155412.0
2016-07-07 09:50:00,19.8,19.9,19.8,19.89,102899.0,17.7466,17.8362,17.7466,17.8272,102899.0
2016-07-07 10:00:00,19.89,19.94,19.89,19.92,135511.0,17.8272,17.872,17.8272,17.8541,135511.0
2016-07-07 10:10:00,19.92,19.99,19.9,19.94,140769.0,17.8541,17.9169,17.8362,17.872,140769.0
2016-07-07 10:20:00,19.93,20.0,19.93,19.98,139312.0,17.8631,17.9258,17.8631,17.9079,139312.0
2016-07-07 10:30:00,19.98,20.03,19.97,20.03,249380.0,17.9079,17.9527,17.8989,17.9527,249380.0
2016-07-07 10:40:00,20.02,20.03,19.93,20.02,147032.0,17.9438,17.9527,17.8631,17.9438,147032.0
2016-07-07 10:50:00,20.02,20.05,19.93,19.95,124847.0,17.9438,17.9706,17.8631,17.881,124847.0
2016-07-07 11:00:00,19.95,19.95,19.88,19.95,155513.0,17.881,17.881,17.8183,17.881,155513.0
2016-07-07 11:10:00,19.95,20.0,19.92,19.93,117236.0,17.881,17.9258,17.8541,17.8631,117236.0
2016-07-07 11:20:00,19.93,19.95,19.88,19.95,99276.0,17.8631,17.881,17.8183,17.881,99276.0
2016-07-07 11:30:00,19.95,20.01,19.94,19.97,158691.0,17.881,17.9348,17.872,17.8989,158691.0
2016-07-07 11:40:00,19.97,19.99,19.89,19.91,150022.0,17.8989,17.9169,17.8272,17.8452,150022.0
2016-07-07 11:50:00,19.91,19.98,19.89,19.94,93633.0,17.8452,17.9079,17.8272,17.872,93633.0
2016-07-07 12:00:00,19.95,19.99,19.92,19.93,93490.0,17.881,17.9169,17.8541,17.8631,93490.0
2016-07-07 12:10:00,19.92,19.95,19.89,19.95,140771.0,17.8541,17.881,17.8272,17.881,140771.0
2016-07-07 12:20:00,19.95,19.98,19.87,19.93,161257.0,17.881,17.9079,17.8093,17.8631,161257.0
2016-07-07 12:30:00,19.93,19.98,19.92,19.98,61726.0,17.8631,17.9079,17.8541,17.9079,61726.0
2016-07-07 12:40:00,19.98,19.99,19.93,19.93,56885.0,17.9079,17.9169,17.8631,17.8631,56885.0
2016-07-07 12:50:00,19.93,19.94,19.88,19.9,74345.0,17.8631,17.872,17.8183,17.8362,74345.0
2016-07-07 13:00:00,19.89,19.92,19.84,19.9,70528.0,17.8272,17.8541,17.7824,17.8362,70528.0
2016-07-07 13:10:00,19.9,19.91,19.87,19.91,60678.0,17.8362,17.8452,17.8093,17.8452,60678.0
2016-07-07 13:20:00,19.91,19.97,19.91,19.93,85217.0,17.8452,17.8989,17.8452,17.8631,85217.0
2016-07-07 13:30:00,19.93,19.97,19.93,19.96,53825.0,17.8631,17.8989,17.8631,17.89,53825.0
2016-07-07 13:40:00,19.96,19.98,19.91,19.91,101778.0,17.89,17.9079,17.8452,17.8452,101778.0
2016-07-07 13:50:00,19.91,19.95,19.88,19.92,112262.0,17.8452,17.881,17.8183,17.8541,112262.0
2016-07-07 14:00:00,19.92,19.96,19.88,19.88,79977.0,17.8541,17.89,17.8183,17.8183,79977.0
2016-07-07 14:10:00,19.88,19.9,19.84,19.89,55845.0,17.8183,17.8362,17.7824,17.8272,55845.0
2016-07-07 14:20:00,19.89,19.92,19.87,19.91,69668.0,17.8272,17.8541,17.8093,17.8452,69668.0
2016-07-07 14:30:00,19.91,19.92,19.86,19.89,82949.0,17.8452,17.8541,17.8003,17.8272,82949.0
2016-07-07 14:40:00,19.9,19.9,19.86,19.87,56002.0,17.8362,17.8362,17.8003,17.8093,56002.0
2016-07-07 14:50:00,19.87,19.88,19.82,19.84,98013.0,17.8093,17.8183,17.7645,17.7824,98013.0
2016-07-07 15:00:00,19.84,19.91,19.82,19.91,71665.0,17.7824,17.8452,17.7645,17.8452,71665.0
2016-07-07 15:10:00,19.9,19.94,19.89,19.91,111985.0,17.8362,17.872,17.8272,17.8452,111985.0
2016-07-07 15:20:00,19.9,19.9,19.87,19.88,53479.0,17.8362,17.8362,17.8093,17.8183,53479.0
2016-07-07 15:30:00,19.89,19.95,19.88,19.94,121725.0,17.8272,17.881,17.8183,17.872,121725.0
2016-07-07 15:40:00,19.94,19.98,19.93,19.97,180636.0,17.872,17.9079,17.8631,17.8989,180636.0
2016-07-07 15:50:00,19.96,19.98,19.95,19.98,279768.0,17.89,17.9079,17.881,17.9079,279768.0
2016-07-08 09:30:00,20.17,20.44,20.17,20.34,174248.0,18.0782,18.3202,18.0782,18.2306,174248.0
2016-07-08 09:40:00,20.33,20.36,20.28,20.31,108817.0,18.2216,18.2485,18.1768,18.2037,108817.0
2016-07-08 09:50:00,20.31,20.38,20.31,20.33,106000.0,18.2037,18.2664,18.2037,18.2216,106000.0
2016-07-08 10:00:00,20.34,20.38,20.32,20.35,87273.0,18.2306,18.2664,18.2126,18.2395,87273.0
2016-07-08 10:10:00,20.36,20.41,20.35,20.35,95171.0,18.2485,18.2933,18.2395,18.2395,95171.0
2016-07-08 10:20:00,20.35,20.43,20.29,20.43,104376.0,18.2395,18.3112,18.1858,18.3112,104376.0
2016-07-08 10:30:00,20.43,20.49,20.43,20.46,82483.0,18.3112,18.365,18.3112,18.3381,82483.0
2016-07-08 10:40:00,20.46,20.5,20.44,20.49,84262.0,18.3381,18.374,18.3202,18.365,84262.0
2016-07-08 10:50:00,20.48,20.53,20.47,20.52,159503.0,18.356,18.4009,18.3471,18.3919,159503.0
2016-07-08 11:00:00,20.53,20.55,20.52,20.55,89695.0,18.4009,18.4188,18.3919,18.4188,89695.0
2016-07-08 11:10:00,20.55,20.67,20.54,20.66,106944.0,18.4188,18.5263,18.4098,18.5174,106944.0
2016-07-08 11:20:00,20.66,20.67,20.62,20.64,95357.0,18.5174,18.5263,18.4815,18.4995,95357.0
2016-07-08 11:30:00,20.63,20.65,20.59,20.64,74354.0,18.4905,18.5084,18.4546,18.4995,74354.0
2016-07-08 11:40:00,20.65,20.67,20.62,20.63,65300.0,18.5084,18.5263,18.4815,18.4905,65300.0
2016-07-08 11:50:00,20.62,20.62,20.56,20.57,55266.0,18.4815,18.4815,18.4277,18.4367,55266.0
2016-07-08 12:00:00,20.58,20.6,20.53,20.53,65205.0,18.4457,18.4636,18.4009,18.4009,65205.0
2016-07-08 12:10:00,20.54,20.56,20.52,20.54,59792.0,18.4098,18.4277,18.3919,18.4098,59792.0
2016-07-08 12:20:00,20.54,20.55,20.51,20.52,62252.0,18.4098,18.4188,18.3829,18.3919,62252.0
2016-07-08 12:30:00,20.52,20.52,20.47,20.47,113914.0,18.3919,18.3919,18.3471,18.3471,113914.0
2016-07-08 12:40:00,20.48,20.5,20.47,20.47,42586.0,18.356,18.374,18.3471,18.3471,42586.0
2016-07-08 12:50:00,20.48,20.5,20.45,20.46,56875.0,18.356,18.374,18.3292,18.3381,56875.0
2016-07-08 13:00:00,20.46,20.48,20.45,20.48,53687.0,18.3381,18.356,18.3292,18.356,53687.0
2016-07-08 13:10:00,20.48,20.49,20.45,20.45,50963.0,18.356,18.365,18.3292,18.3292,50963.0
2016-07-08 13:20:00,20.46,20.46,20.42,20.44,176481.0,18.3381,18.3381,18.3023,18.3202,176481.0
2016-07-08 13:30:00,20.44,20.46,20.43,20.45,63467.0,18.3202,18.3381,18.3112,18.3292,63467.0
2016-07-08 13:40:00,20.45,20.49,20.43,20.48,96225.0,18.3292,18.365,18.3112,18.356,96225.0
2016-07-08 13:50:00,20.48,20.5,20.47,20.5,47661.0,18.356,18.374,18.3471,18.374,47661.0
2016-07-08 14:00:00,20.5,20.5,20.44,20.48,75112.0,18.374,18.374,18.3202,18.356,75112.0
2016-07-08 14:10:00,20.48,20.49,20.43,20.47,83914.0,18.356,18.365,18.3112,18.3471,83914.0
2016-07-08 14:20:00,20.47,20.5,20.46,20.5,44754.0,18.3471,18.374,18.3381,18.374,44754.0
2016-07-08 14:30:00,20.5,20.54,20.49,20.5,150846.0,18.374,18.4098,18.365,18.374,150846.0
2016-07-08 14:40:00,20.5,20.54,20.5,20.54,48992.0,18.374,18.4098,18.374,18.4098,48992.0
2016-07-08 14:50:00,20.54,20.54,20.49,20.49,61212.0,18.4098,18.4098,18.365,18.365,61212.0
2016-07-08 15:00:00,20.49,20.54,20.47,20.52,89000.0,18.365,18.4098,18.3471,18.3919,89000.0
2016-07-08 15:10:00,20.52,20.55,20.5,20.52,63089.0,18.3919,18.4188,18.374,18.3919,63089.0
2016-07-08 15:20:00,20.53,20.56,20.52,20.55,64654.0,18.4009,18.4277,18.3919,18.4188,64654.0
2016-07-08 15:30:00,20.55,20.56,20.52,20.53,122851.0,18.4188,18.4277,18.3919,18.4009,122851.0
2016-07-08 15:40:00,20.54,20.54,20.49,20.49,151750.0,18.4098,18.4098,18.365,18.365,151750.0
2016-07-08 15:50:00,20.5,20.5,20.47,20.49,321557.0,18.374,18.374,18.3471,18.365,321557.0
2016-07-11 09:30:00,20.51,20.65,20.49,20.59,99045.0,18.3829,18.5084,18.365,18.4546,99045.0
2016-07-11 09:40:00,20.6,20.63,20.52,20.53,80171.0,18.4636,18.4905,18.3919,18.4009,80171.0
2016-07-11 09:50:00,20.52,20.59,20.51,20.54,72403.0,18.3919,18.4546,18.3829,18.4098,72403.0
2016-07-11 10:00:00,20.54,20.55,20.49,20.51,68811.0,18.4098,18.4188,18.365,18.3829,68811.0
2016-07-11 10:10:00,20.51,20.51,20.45,20.48,57822.0,18.3829,18.3829,18.3292,18.356,57822.0
2016-07-11 10:20:00,20.47,20.5,20.43,20.44,67874.0,18.3471,18.374,18.3112,18.3202,67874.0
2016-07-11 10:30:00,20.44,20.48,20.43,20.46,51710.0,18.3202,18.356,18.3112,18.3381,51710.0
2016-07-11 10:40:00,20.47,20.49,20.45,20.48,48857.0,18.3471,18.365,18.3292,18.356,48857.0
2016-07-11 10:50:00,20.48,20.51,20.45,20.51,42428.0,18.356,18.3829,18.3292,18.3829,42428.0
2016-07-11 11:00:00,20.52,20.55,20.51,20.53,70506.0,18.3919,18.4188,18.3829,18.4009,70506.0
2016-07-11 11:10:00,20.53,20.57,20.53,20.54,38877.0,18.4009,18.4367,18.4009,18.4098,38877.0
2016-07-11 11:20:00,20.54,20.55,20.5,20.51,48479.0,18.4098,18.4188,18.374,18.3829,48479.0
2016-07-11 11:30:00,20.52,20.53,20.45,20.46,108257.0,18.3919,18.4009,18.3292,18.3381,108257.0
2016-07-11 11:40:00,20.46,20.48,20.42,20.48,56892.0,18.3381,18.356,18.3023,18.356,56892.0
2016-07-11 11:50:00,20.48,20.48,20.44,20.46,41702.0,18.356,18.356,18.3202,18.3381,41702.0
2016-07-11 12:00:00,20.45,20.47,20.44,20.46,43609.0,18.3292,18.3471,18.3202,18.3381,43609.0
2016-07-11 12:10:00,20.46,20.47,20.45,20.45,39918.0,18.3381,18.3471,18.3292,18.3292,39918.0
2016-07-11 12:20:00,20.46,20.46,20.42,20.44,26028.0,18.3381,18.3381,18.3023,18.3202,26028.0
2016-07-11 12:30:00,20.44,20.46,20.39,20.43,71390.0,18.3202,18.3381,18.2754,18.3112,71390.0
2016-07-11 12:40:00,20.43,20.46,20.42,20.43,26793.0,18.3112,18.3381,18.3023,18.3112,26793.0
2016-07-11 12:50:00,20.42,20.46,20.4,20.44,64742.0,18.3023,18.3381,18.2843,18.3202,64742.0
2016-07-11 13:00:00,20.45,20.48,20.44,20.46,57805.0,18.3292,18.356,18.3202,18.3381,57805.0
2016-07-11 13:10:00,20.47,20.47,20.43,20.46,33227.0,18.3471,18.3471,18.3112,18.3381,33227.0
2016-07-11 13:20:00,20.46,20.47,20.43,20.45,42378.0,18.3381,18.3471,18.3112,18.3292,42378.0
2016-07-11 13:30:00,20.44,20.45,20.41,20.41,44717.0,18.3202,18.3292,18.2933,18.2933,44717.0
2016-07-11 13:40:00,20.41,20.43,20.38,20.42,30052.0,18.2933,18.3112,18.2664,18.3023,30052.0
2016-07-11 13:50:00,20.41,20.44,20.41,20.42,20906.0,18.2933,18.3202,18.2933,18.3023,20906.0
2016-07-11 14:00:00,20.42,20.44,20.42,20.43,67799.0,18.3023,18.3202,18.3023,18.3112,67799.0
2016-07-11 14:10:00,20.43,20.44,20.4,20.44,64202.0,18.3112,18.3202,18.2843,18.3202,64202.0
2016-07-11 14:20:00,20.44,20.44,20.42,20.43,68437.0,18.3202,18.3202,18.3023,18.3112,68437.0
2016-07-11 14:30:00,20.43,20.46,20.41,20.45,81481.0,18.3112,18.3381,18.2933,18.3292,81481.0
2016-07-11 14:40:00,20.45,20.45,20.41,20.42,39354.0,18.3292,18.3292,18.2933,18.3023,39354.0
2016-07-11 14:50:00,20.42,20.45,20.41,20.43,34853.0,18.3023,18.3292,18.2933,18.3112,34853.0
2016-07-11 15:00:00,20.43,20.45,20.43,20.44,88357.0,18.3112,18.3292,18.3112,18.3202,88357.0
2016-07-11 15:10:00,20.44,20.47,20.43,20.46,47683.0,18.3202,18.3471,18.3112,18.3381,47683.0
2016-07-11 15:20:00,20.46,20.47,20.45,20.45,49636.0,18.3381,18.3471,18.3292,18.3292,49636.0
2016-07-11 15:30:00,20.45,20.47,20.42,20.46,90669.0,18.3292,18.3471,18.3023,18.3381,90669.0
2016-07-11 15:40:00,20.47,20.47,20.41,20.41,117517.0,18.3471,18.3471,18.2933,18.2933,117517.0
2016-07-11 15:50:00,20.42,20.43,20.41,20.42,248119.0,18.3023,18.3112,18.2933,18.3023,248119.0
2016-07-12 09:30:00,20.53,20.57,20.5,20.56,93406.0,18.4009,18.4367,18.374,18.4277,93406.0
2016-07-12 09:40:00,20.56,20.59,20.54,20.56,79751.0,18.4277,18.4546,18.4098,18.4277,79751.0
2016-07-12 09:50:00,20.56,20.61,20.49,20.49,58419.0,18.4277,18.4726,18.365,18.365,58419.0
2016-07-12 10:00:00,20.49,20.5,20.36,20.37,91057.0,18.365,18.374,18.2485,18.2575,91057.0
2016-07-12 10:10:00,20.38,20.42,20.36,20.39,68948.0,18.2664,18.3023,18.2485,18.2754,68948.0
2016-07-12 10:20:00,20.39,20.44,20.38,20.42,36726.0,18.2754,18.3202,18.2664,18.3023,36726.0
2016-07-12 10:30:00,20.42,20.45,20.41,20.44,36046.0,18.3023,18.3292,18.2933,18.3202,36046.0
2016-07-12 10:40:00,20.44,20.49,20.44,20.47,41213.0,18.3202,18.365,18.3202,18.3471,41213.0
2016-07-12 10:50:00,20.47,20.5,20.47,20.5,44599.0,18.3471,18.374,18.3471,18.374,44599.0
2016-07-12 11:00:00,20.49,20.52,20.48,20.51,57366.0,18.365,18.3919,18.356,18.3829,57366.0
2016-07-12 11:10:00,20.51,20.53,20.5,20.51,59027.0,18.3829,18.4009,18.374,18.3829,59027.0
2016-07-12 11:20:00,20.52,20.55,20.5,20.55,49396.0,18.3919,18.4188,18.374,18.4188,49396.0
2016-07-12 11:30:00,20.55,20.59,20.53,20.57,44346.0,18.4188,18.4546,18.4009,18.4367,44346.0
2016-07-12 11:40:00,20.57,20.59,20.55,20.58,30468.0,18.4367,18.4546,18.4188,18.4457,30468.0
2016-07-12 11:50:00,20.59,20.59,20.56,20.59,42770.0,18.4546,18.4546,18.4277,18.4546,42770.0
2016-07-12 12:00:00,20.59,20.6,20.58,20.6,37407.0,18.4546,18.4636,18.4457,18.4636,37407.0
2016-07-12 12:10:00,20.6,20.6,20.58,20.6,32411.0,18.4636,18.4636,18.4457,18.4636,32411.0
2016-07-12 12:20:00,20.6,20.62,20.59,20.6,39346.0,18.4636,18.4815,18.4546,18.4636,39346.0
2016-07-12 12:30:00,20.6,20.63,20.59,20.62,72922.0,18.4636,18.4905,18.4546,18.4815,72922.0
2016-07-12 12:40:00,20.61,20.63,20.58,20.58,37053.0,18.4726,18.4905,18.4457,18.4457,37053.0
2016-07-12 12:50:00,20.59,20.6,20.58,20.6,33630.0,18.4546,18.4636,18.4457,18.4636,33630.0
2016-07-12 13:00:00,20.6,20.62,20.59,20.59,43507.0,18.4636,18.4815,18.4546,18.4546,43507.0
2016-07-12 13:10:00,20.58,20.6,20.58,20.6,21584.0,18.4457,18.4636,18.4457,18.4636,21584.0
2016-07-12 13:20:00,20.6,20.61,20.59,20.6,43123.0,18.4636,18.4726,18.4546,18.4636,43123.0
2016-07-12 13:30:00,20.6,20.61,20.58,20.59,56870.0,18.4636,18.4726,18.4457,18.4546,56870.0
2016-07-12 13:40:00,20.59,20.6,20.57,20.57,57408.0,18.4546,18.4636,18.4367,18.4367,57408.0
2016-07-12 13:50:00,20.58,20.58,20.55,20.55,30516.0,18.4457,18.4457,18.4188,18.4188,30516.0
2016-07-12 14:00:00,20.56,20.58,20.55,20.57,41806.0,18.4277,18.4457,18.4188,18.4367,41806.0
2016-07-12 14:10:00,20.57,20.61,20.57,20.6,38725.0,18.4367,18.4726,18.4367,18.4636,38725.0
2016-07-12 14:20:00,20.6,20.6,20.57,20.59,68686.0,18.4636,18.4636,18.4367,18.4546,68686.0
2016-07-12 14:30:00,20.59,20.61,20.58,20.6,37087.0,18.4546,18.4726,18.4457,18.4636,37087.0
2016-07-12 14:40:00,20.6,20.63,20.58,20.59,120350.0,18.4636,18.4905,18.4457,18.4546,120350.0
2016-07-12 14:50:00,20.59,20.62,20.59,20.6,47272.0,18.4546,18.4815,18.4546,18.4636,47272.0
2016-07-12 15:00:00,20.6,20.61,20.55,20.55,47209.0,18.4636,18.4726,18.4188,18.4188,47209.0
2016-07-12 15:10:00,20.55,20.56,20.52,20.53,33000.0,18.4188,18.4277,18.3919,18.4009,33000.0
2016-07-12 15:20:00,20.54,20.56,20.53,20.55,83324.0,18.4098,18.4277,18.4009,18.4188,83324.0
2016-07-12 15:30:00,20.55,20.55,20.52,20.52,91907.0,18.4188,18.4188,18.3919,18.3919,91907.0
2016-07-12 15:40:00,20.52,20.53,20.5,20.51,79732.0,18.3919,18.4009,18.374,18.3829,79732.0
2016-07-12 15:50:00,20.51,20.51,20.48,20.48,215002.0,18.3829,18.3829,18.356,18.356,215002.0
2016-07-13 09:30:00,20.51,20.65,20.48,20.52,71972.0,18.3829,18.5084,18.356,18.3919,71972.0
2016-07-13 09:40:00,20.53,20.53,20.38,20.42,97639.0,18.4009,18.4009,18.2664,18.3023,97639.0
2016-07-13 09:50:00,20.43,20.47,20.4,20.45,69900.0,18.3112,18.3471,18.2843,18.3292,69900.0
2016-07-13 10:00:00,20.45,20.5,20.44,20.48,44620.0,18.3292,18.374,18.3202,18.356,44620.0
2016-07-13 10:10:00,20.49,20.54,20.45,20.45,35506.0,18.365,18.4098,18.3292,18.3292,35506.0
2016-07-13 10:20:00,20.46,20.47,20.41,20.42,26399.0,18.3381,18.3471,18.2933,18.3023,26399.0
2016-07-13 10:30:00,20.41,20.47,20.4,20.46,59259.0,18.2933,18.3471,18.2843,18.3381,59259.0
2016-07-13 10:40:00,20.46,20.5,20.44,20.45,19479.0,18.3381,18.374,18.3202,18.3292,19479.0
2016-07-13 10:50:00,20.46,20.5,20.45,20.49,28865.0,18.3381,18.374,18.3292,18.365,28865.0
2016-07-13 11:00:00,20.49,20.51,20.45,20.47,47608.0,18.365,18.3829,18.3292,18.3471,47608.0
2016-07-13 11:10:00,20.46,20.49,20.39,20.4,34168.0,18.3381,18.365,18.2754,18.2843,34168.0
2016-07-13 11:20:00,20.41,20.42,20.35,20.36,43458.0,18.2933,18.3023,18.2395,18.2485,43458.0
2016-07-13 11:30:00,20.36,20.38,20.33,20.34,67416.0,18.2485,18.2664,18.2216,18.2306,67416.0
2016-07-13 11:40:00,20.35,20.38,20.33,20.34,37059.0,18.2395,18.2664,18.2216,18.2306,37059.0
2016-07-13 11:50:00,20.34,20.41,20.32,20.41,102229.0,18.2306,18.2933,18.2126,18.2933,102229.0
2016-07-13 12:00:00,20.4,20.41,20.38,20.38,26901.0,18.2843,18.2933,18.2664,18.2664,26901.0
2016-07-13 12:10:00,20.38,20.4,20.36,20.39,44819.0,18.2664,18.2843,18.2485,18.2754,44819.0
2016-07-13 12:20:00,20.39,20.39,20.34,20.34,62887.0,18.2754,18.2754,18.2306,18.2306,62887.0
2016-07-13 12:30:00,20.34,20.35,20.31,20.34,21346.0,18.2306,18.2395,18.2037,18.2306,21346.0
2016-07-13 12:40:00,20.33,20.38,20.33,20.38,19253.0,18.2216,18.2664,18.2216,18.2664,19253.0
2016-07-13 12:50:00,20.38,20.41,20.37,20.41,34556.0,18.2664,18.2933,18.2575,18.2933,34556.0
2016-07-13 13:00:00,20.41,20.44,20.38,20.43,52337.0,18.2933,18.3202,18.2664,18.3112,52337.0
2016-07-13 13:10:00,20.43,20.46,20.42,20.45,43608.0,18.3112,18.3381,18.3023,18.3292,43608.0
2016-07-13 13:20:00,20.44,20.44,20.41,20.42,33063.0,18.3202,18.3202,18.2933,18.3023,33063.0
2016-07-13 13:30:00,20.42,20.44,20.41,20.44,32608.0,18.3023,18.3202,18.2933,18.3202,32608.0
2016-07-13 13:40:00,20.44,20.46,20.43,20.46,15891.0,18.3202,18.3381,18.3112,18.3381,15891.0
2016-07-13 13:50:00,20.46,20.46,20.41,20.43,41563.0,18.3381,18.3381,18.2933,18.3112,41563.0
2016-07-13 14:00:00,20.42,20.44,20.41,20.43,33621.0,18.3023,18.3202,18.2933,18.3112,33621.0
2016-07-13 14:10:00,20.44,20.46,20.43,20.44,18867.0,18.3202,18.3381,18.3112,18.3202,18867.0
2016-07-13 14:20:00,20.43,20.46,20.43,20.46,25995.0,18.3112,18.3381,18.3112,18.3381,25995.0
2016-07-13 14:30:00,20.45,20.47,20.43,20.45,45076.0,18.3292,18.3471,18.3112,18.3292,45076.0
2016-07-13 14:40:00,20.46,20.47,20.44,20.46,18978.0,18.3381,18.3471,18.3202,18.3381,18978.0
2016-07-13 14:50:00,20.46,20.47,20.43,20.46,30580.0,18.3381,18.3471,18.3112,18.3381,30580.0
2016-07-13 15:00:00,20.46,20.49,20.46,20.47,28344.0,18.3381,18.365,18.3381,18.3471,28344.0
2016-07-13 15:10:00,20.47,20.47,20.45,20.47,37367.0,18.3471,18.3471,18.3292,18.3471,37367.0
2016-07-13 15:20:00,20.47,20.48,20.44,20.46,30709.0,18.3471,18.356,18.3202,18.3381,30709.0
2016-07-13 15:30:00,20.45,20.47,20.44,20.47,43091.0,18.3292,18.3471,18.3202,18.3471,43091.0
2016-07-13 15:40:00,20.46,20.47,20.43,20.44,100225.0,18.3381,18.3471,18.3112,18.3202,100225.0
2016-07-13 15:50:00,20.44,20.45,20.43,20.44,212810.0,18.3202,18.3292,18.3112,18.3202,212810.0
2016-07-14 09:30:00,20.54,20.65,20.47,20.5,70499.0,18.4098,18.5084,18.3471,18.374,70499.0
2016-07-14 09:40:00,20.5,20.5,20.39,20.39,40336.0,18.374,18.374,18.2754,18.2754,40336.0
2016-07-14 09:50:00,20.39,20.43,20.39,20.42,55086.0,18.2754,18.3112,18.2754,18.3023,55086.0
2016-07-14 10:00:00,20.42,20.47,20.42,20.46,40653.0,18.3023,18.3471,18.3023,18.3381,40653.0
2016-07-14 10:10:00,20.46,20.47,20.42,20.43,35049.0,18.3381,18.3471,18.3023,18.3112,35049.0
2016-07-14 10:20:00,20.43,20.44,20.37,20.38,61343.0,18.3112,18.3202,18.2575,18.2664,61343.0
2016-07-14 10:30:00,20.39,20.48,20.39,20.47,46354.0,18.2754,18.356,18.2754,18.3471,46354.0
2016-07-14 10:40:00,20.47,20.48,20.44,20.46,67413.0,18.3471,18.356,18.3202,18.3381,67413.0
2016-07-14 10:50:00,20.46,20.47,20.44,20.46,43389.0,18.3381,18.3471,18.3202,18.3381,43389.0
2016-07-14 11:00:00,20.47,20.5,20.46,20.49,60584.0,18.3471,18.374,18.3381,18.365,60584.0
2016-07-14 11:10:00,20.5,20.52,20.49,20.49,37835.0,18.374,18.3919,18.365,18.365,37835.0
2016-07-14 11:20:00,20.5,20.5,20.46,20.46,36448.0,18.374,18.374,18.3381,18.3381,36448.0
2016-07-14 11:30:00,20.46,20.47,20.44,20.45,36771.0,18.3381,18.3471,18.3202,18.3292,36771.0
2016-07-14 11:40:00,20.45,20.46,20.4,20.41,46772.0,18.3292,18.3381,18.2843,18.2933,46772.0
2016-07-14 11:50:00,20.41,20.44,20.4,20.44,38159.0,18.2933,18.3202,18.2843,18.3202,38159.0
2016-07-14 12:00:00,20.44,20.48,20.44,20.47,31808.0,18.3202,18.356,18.3202,18.3471,31808.0
2016-07-14 12:10:00,20.47,20.48,20.46,20.47,19735.0,18.3471,18.356,18.3381,18.3471,19735.0
2016-07-14 12:20:00,20.47,20.48,20.44,20.46,27851.0,18.3471,18.356,18.3202,18.3381,27851.0
2016-07-14 12:30:00,20.46,20.47,20.46,20.47,7292.0,18.3381,18.3471,18.3381,18.3471,7292.0
2016-07-14 12:40:00,20.47,20.48,20.46,20.48,13807.0,18.3471,18.356,18.3381,18.356,13807.0
2016-07-14 12:50:00,20.48,20.49,20.44,20.46,36535.0,18.356,18.365,18.3202,18.3381,36535.0
2016-07-14 13:00:00,20.46,20.46,20.44,20.45,18887.0,18.3381,18.3381,18.3202,18.3292,18887.0
2016-07-14 13:10:00,20.45,20.46,20.42,20.42,28385.0,18.3292,18.3381,18.3023,18.3023,28385.0
2016-07-14 13:20:00,20.43,20.43,20.41,20.42,21388.0,18.3112,18.3112,18.2933,18.3023,21388.0
2016-07-14 13:30:00,20.42,20.44,20.41,20.44,37251.0,18.3023,18.3202,18.2933,18.3202,37251.0
2016-07-14 13:40:00,20.44,20.44,20.41,20.41,55207.0,18.3202,18.3202,18.2933,18.2933,55207.0
2016-07-14 13:50:00,20.42,20.42,20.4,20.4,26248.0,18.3023,18.3023,18.2843,18.2843,26248.0
2016-07-14 14:00:00,20.4,20.4,20.35,20.38,128024.0,18.2843,18.2843,18.2395,18.2664,128024.0
2016-07-14 14:10:00,20.38,20.4,20.37,20.39,50572.0,18.2664,18.2843,18.2575,18.2754,50572.0
2016-07-14 14:20:00,20.39,20.41,20.38,20.41,33377.0,18.2754,18.2933,18.2664,18.2933,33377.0
2016-07-14 14:30:00,20.41,20.42,20.39,20.39,36884.0,18.2933,18.3023,18.2754,18.2754,36884.0
2016-07-14 14:40:00,20.39,20.4,20.37,20.37,39517.0,18.2754,18.2843,18.2575,18.2575,39517.0
2016-07-14 14:50:00,20.38,20.39,20.37,20.39,40641.0,18.2664,18.2754,18.2575,18.2754,40641.0
2016-07-14 15:00:00,20.38,20.44,20.38,20.44,56483.0,18.2664,18.3202,18.2664,18.3202,56483.0
2016-07-14 15:10:00,20.44,20.44,20.41,20.41,56380.0,18.3202,18.3202,18.2933,18.2933,56380.0
2016-07-14 15:20:00,20.41,20.43,20.41,20.43,49399.0,18.2933,18.3112,18.2933,18.3112,49399.0
2016-07-14 15:30:00,20.42,20.44,20.41,20.41,45883.0,18.3023,18.3202,18.2933,18.2933,45883.0
2016-07-14 15:40:00,20.42,20.42,20.37,20.4,77917.0,18.3023,18.3023,18.2575,18.2843,77917.0
2016-07-14 15:50:00,20.39,20.4,20.37,20.38,231365.0,18.2754,18.2843,18.2575,18.2664,231365.0
2016-07-15 09:30:00,20.46,20.53,20.27,20.27,144575.0,18.3381,18.4009,18.1678,18.1678,144575.0
2016-07-15 09:40:00,20.27,20.29,20.16,20.23,125695.0,18.1678,18.1858,18.0692,18.132,125695.0
2016-07-15 09:50:00,20.24,20.3,20.24,20.27,50515.0,18.1409,18.1947,18.1409,18.1678,50515.0
2016-07-15 10:00:00,20.27,20.33,20.26,20.3,68334.0,18.1678,18.2216,18.1589,18.1947,68334.0
2016-07-15 10:10:00,20.3,20.32,20.26,20.31,44412.0,18.1947,18.2126,18.1589,18.2037,44412.0
2016-07-15 10:20:00,20.31,20.36,20.31,20.35,46565.0,18.2037,18.2485,18.2037,18.2395,46565.0
2016-07-15 10:30:00,20.35,20.39,20.33,20.38,37961.0,18.2395,18.2754,18.2216,18.2664,37961.0
2016-07-15 10:40:00,20.38,20.39,20.35,20.38,27746.0,18.2664,18.2754,18.2395,18.2664,27746.0
2016-07-15 10:50:00,20.37,20.4,20.37,20.38,26668.0,18.2575,18.2843,18.2575,18.2664,26668.0
2016-07-15 11:00:00,20.37,20.37,20.33,20.36,40035.0,18.2575,18.2575,18.2216,18.2485,40035.0
2016-07-15 11:10:00,20.35,20.35,20.31,20.33,39452.0,18.2395,18.2395,18.2037,18.2216,39452.0
2016-07-15 11:20:00,20.32,20.34,20.29,20.3,31527.0,18.2126,18.2306,18.1858,18.1947,31527.0
2016-07-15 11:30:00,20.3,20.33,20.29,20.31,39801.0,18.1947,18.2216,18.1858,18.2037,39801.0
2016-07-15 11:40:00,20.32,20.34,20.31,20.31,33634.0,18.2126,18.2306,18.2037,18.2037,33634.0
2016-07-15 11:50:00,20.31,20.34,20.3,20.33,22047.0,18.2037,18.2306,18.1947,18.2216,22047.0
2016-07-15 12:00:00,20.33,20.35,20.32,20.34,17926.0,18.2216,18.2395,18.2126,18.2306,17926.0
2016-07-15 12:10:00,20.33,20.37,20.33,20.36,21437.0,18.2216,18.2575,18.2216,18.2485,21437.0
2016-07-15 12:20:00,20.36,20.38,20.34,20.37,31178.0,18.2485,18.2664,18.2306,18.2575,31178.0
2016-07-15 12:30:00,20.37,20.37,20.34,20.34,23986.0,18.2575,18.2575,18.2306,18.2306,23986.0
2016-07-15 12:40:00,20.34,20.34,20.31,20.32,25231.0,18.2306,18.2306,18.2037,18.2126,25231.0
2016-07-15 12:50:00,20.33,20.33,20.31,20.32,21196.0,18.2216,18.2216,18.2037,18.2126,21196.0
2016-07-15 13:00:00,20.32,20.36,20.31,20.36,17085.0,18.2126,18.2485,18.2037,18.2485,17085.0
2016-07-15 13:10:00,20.35,20.37,20.33,20.35,37596.0,18.2395,18.2575,18.2216,18.2395,37596.0
2016-07-15 13:20:00,20.36,20.37,20.34,20.37,24400.0,18.2485,18.2575,18.2306,18.2575,24400.0
2016-07-15 13:30:00,20.37,20.38,20.35,20.36,18942.0,18.2575,18.2664,18.2395,18.2485,18942.0
2016-07-15 13:40:00,20.35,20.39,20.35,20.35,32661.0,18.2395,18.2754,18.2395,18.2395,32661.0
2016-07-15 13:50:00,20.35,20.36,20.34,20.35,19329.0,18.2395,18.2485,18.2306,18.2395,19329.0
2016-07-15 14:00:00,20.35,20.36,20.32,20.34,27507.0,18.2395,18.2485,18.2126,18.2306,27507.0
2016-07-15 14:10:00,20.34,20.35,20.33,20.35,31777.0,18.2306,18.2395,18.2216,18.2395,31777.0
2016-07-15 14:20:00,20.35,20.35,20.33,20.34,25323.0,18.2395,18.2395,18.2216,18.2306,25323.0
2016-07-15 14:30:00,20.34,20.35,20.33,20.33,26375.0,18.2306,18.2395,18.2216,18.2216,26375.0
2016-07-15 14:40:00,20.34,20.37,20.33,20.35,28854.0,18.2306,18.2575,18.2216,18.2395,28854.0
2016-07-15 14:50:00,20.35,20.36,20.34,20.35,19915.0,18.2395,18.2485,18.2306,18.2395,19915.0
2016-07-15 15:00:00,20.36,20.36,20.35,20.36,22526.0,18.2485,18.2485,18.2395,18.2485,22526.0
2016-07-15 15:10:00,20.36,20.36,20.34,20.34,24054.0,18.2485,18.2485,18.2306,18.2306,24054.0
2016-07-15 15:20:00,20.35,20.38,20.34,20.38,72093.0,18.2395,18.2664,18.2306,18.2664,72093.0
2016-07-15 15:30:00,20.38,20.43,20.37,20.42,135898.0,18.2664,18.3112,18.2575,18.3023,135898.0
2016-07-15 15:40:00,20.42,20.42,20.4,20.4,78067.0,18.3023,18.3023,18.2843,18.2843,78067.0
2016-07-15 15:50:00,20.4,20.41,20.38,20.39,272350.0,18.2843,18.2933,18.2664,18.2754,272350.0
2016-07-18 09:30:00,20.43,20.43,20.34,20.39,44873.0,18.3112,18.3112,18.2306,18.2754,44873.0
2016-07-18 09:40:00,20.39,20.39,20.33,20.37,80462.0,18.2754,18.2754,18.2216,18.2575,80462.0
2016-07-18 09:50:00,20.37,20.4,20.34,20.36,49801.0,18.2575,18.2843,18.2306,18.2485,49801.0
2016-07-18 10:00:00,20.35,20.4,20.31,20.39,70372.0,18.2395,18.2843,18.2037,18.2754,70372.0
2016-07-18 10:10:00,20.4,20.44,20.39,20.41,56884.0,18.2843,18.3202,18.2754,18.2933,56884.0
2016-07-18 10:20:00,20.42,20.42,20.32,20.33,67877.0,18.3023,18.3023,18.2126,18.2216,67877.0
2016-07-18 10:30:00,20.33,20.42,20.32,20.41,54423.0,18.2216,18.3023,18.2126,18.2933,54423.0
2016-07-18 10:40:00,20.41,20.41,20.37,20.38,22202.0,18.2933,18.2933,18.2575,18.2664,22202.0
2016-07-18 10:50:00,20.38,20.4,20.36,20.39,30664.0,18.2664,18.2843,18.2485,18.2754,30664.0
2016-07-18 11:00:00,20.4,20.41,20.38,20.41,28618.0,18.2843,18.2933,18.2664,18.2933,28618.0
2016-07-18 11:10:00,20.41,20.41,20.36,20.38,30336.0,18.2933,18.2933,18.2485,18.2664,30336.0
2016-07-18 11:20:00,20.38,20.39,20.37,20.39,28730.0,18.2664,18.2754,18.2575,18.2754,28730.0
2016-07-18 11:30:00,20.39,20.39,20.36,20.38,20788.0,18.2754,18.2754,18.2485,18.2664,20788.0
2016-07-18 11:40:00,20.38,20.42,20.37,20.4,43115.0,18.2664,18.3023,18.2575,18.2843,43115.0
2016-07-18 11:50:00,20.41,20.41,20.39,20.39,19747.0,18.2933,18.2933,18.2754,18.2754,19747.0
2016-07-18 12:00:00,20.39,20.41,20.39,20.39,31027.0,18.2754,18.2933,18.2754,18.2754,31027.0
2016-07-18 12:10:00,20.39,20.42,20.39,20.39,47816.0,18.2754,18.3023,18.2754,18.2754,47816.0
2016-07-18 12:20:00,20.39,20.41,20.39,20.41,29442.0,18.2754,18.2933,18.2754,18.2933,29442.0
2016-07-18 12:30:00,20.41,20.42,20.37,20.39,59665.0,18.2933,18.3023,18.2575,18.2754,59665.0
2016-07-18 12:40:00,20.39,20.39,20.37,20.39,19575.0,18.2754,18.2754,18.2575,18.2754,19575.0
2016-07-18 12:50:00,20.39,20.4,20.37,20.39,34748.0,18.2754,18.2843,18.2575,18.2754,34748.0
2016-07-18 13:00:00,20.39,20.4,20.39,20.4,16434.0,18.2754,18.2843,18.2754,18.2843,16434.0
2016-07-18 13:10:00,20.4,20.4,20.38,20.38,32410.0,18.2843,18.2843,18.2664,18.2664,32410.0
2016-07-18 13:20:00,20.38,20.4,20.38,20.39,21410.0,18.2664,18.2843,18.2664,18.2754,21410.0
2016-07-18 13:30:00,20.39,20.42,20.38,20.41,46582.0,18.2754,18.3023,18.2664,18.2933,46582.0
2016-07-18 13:40:00,20.42,20.43,20.41,20.43,32863.0,18.3023,18.3112,18.2933,18.3112,32863.0
2016-07-18 13:50:00,20.43,20.45,20.42,20.45,32961.0,18.3112,18.3292,18.3023,18.3292,32961.0
2016-07-18 14:00:00,20.45,20.45,20.44,20.45,18004.0,18.3292,18.3292,18.3202,18.3292,18004.0
2016-07-18 14:10:00,20.45,20.45,20.42,20.43,40814.0,18.3292,18.3292,18.3023,18.3112,40814.0
2016-07-18 14:20:00,20.43,20.46,20.42,20.46,42439.0,18.3112,18.3381,18.3023,18.3381,42439.0
2016-07-18 14:30:00,20.45,20.46,20.44,20.45,32512.0,18.3292,18.3381,18.3202,18.3292,32512.0
2016-07-18 14:40:00,20.45,20.45,20.44,20.45,17741.0,18.3292,18.3292,18.3202,18.3292,17741.0
2016-07-18 14:50:00,20.45,20.47,20.44,20.46,50123.0,18.3292,18.3471,18.3202,18.3381,50123.0
2016-07-18 15:00:00,20.46,20.48,20.44,20.46,71455.0,18.3381,18.356,18.3202,18.3381,71455.0
2016-07-18 15:10:00,20.46,20.5,20.46,20.5,31099.0,18.3381,18.374,18.3381,18.374,31099.0
2016-07-18 15:20:00,20.5,20.5,20.48,20.48,54427.0,18.374,18.374,18.356,18.356,54427.0
2016-07-18 15:30:00,20.49,20.49,20.46,20.46,63406.0,18.365,18.365,18.3381,18.3381,63406.0
2016-07-18 15:40:00,20.46,20.48,20.46,20.47,105781.0,18.3381,18.356,18.3381,18.3471,105781.0
2016-07-18 15:50:00,20.47,20.48,20.46,20.46,223631.0,18.3471,18.356,18.3381,18.3381,223631.0
2016-07-19 09:30:00,20.49,20.54,20.44,20.46,102443.0,18.365,18.4098,18.3202,18.3381,102443.0
2016-07-19 09:40:00,20.45,20.51,20.33,20.36,210548.0,18.3292,18.3829,18.2216,18.2485,210548.0
2016-07-19 09:50:00,20.35,20.42,20.33,20.4,53761.0,18.2395,18.3023,18.2216,18.2843,53761.0
2016-07-19 10:00:00,20.39,20.41,20.37,20.41,45134.0,18.2754,18.2933,18.2575,18.2933,45134.0
2016-07-19 10:10:00,20.4,20.44,20.37,20.38,57105.0,18.2843,18.3202,18.2575,18.2664,57105.0
2016-07-19 10:20:00,20.37,20.4,20.36,20.39,58826.0,18.2575,18.2843,18.2485,18.2754,58826.0
2016-07-19 10:30:00,20.39,20.39,20.35,20.38,52386.0,18.2754,18.2754,18.2395,18.2664,52386.0
2016-07-19 10:40:00,20.38,20.4,20.36,20.39,70095.0,18.2664,18.2843,18.2485,18.2754,70095.0
2016-07-19 10:50:00,20.39,20.39,20.36,20.36,63102.0,18.2754,18.2754,18.2485,18.2485,63102.0
2016-07-19 11:00:00,20.36,20.39,20.36,20.36,61277.0,18.2485,18.2754,18.2485,18.2485,61277.0
2016-07-19 11:10:00,20.36,20.37,20.34,20.34,39974.0,18.2485,18.2575,18.2306,18.2306,39974.0
2016-07-19 11:20:00,20.34,20.35,20.34,20.34,27889.0,18.2306,18.2395,18.2306,18.2306,27889.0
2016-07-19 11:30:00,20.34,20.35,20.34,20.35,16279.0,18.2306,18.2395,18.2306,18.2395,16279.0
2016-07-19 11:40:00,20.35,20.35,20.28,20.32,86705.0,18.2395,18.2395,18.1768,18.2126,86705.0
2016-07-19 11:50:00,20.32,20.36,20.32,20.34,61633.0,18.2126,18.2485,18.2126,18.2306,61633.0
2016-07-19 12:00:00,20.34,20.36,20.33,20.35,45364.0,18.2306,18.2485,18.2216,18.2395,45364.0
2016-07-19 12:10:00,20.36,20.39,20.35,20.39,37558.0,18.2485,18.2754,18.2395,18.2754,37558.0
2016-07-19 12:20:00,20.39,20.39,20.35,20.36,53987.0,18.2754,18.2754,18.2395,18.2485,53987.0
2016-07-19 12:30:00,20.35,20.37,20.35,20.35,21213.0,18.2395,18.2575,18.2395,18.2395,21213.0
2016-07-19 12:40:00,20.35,20.38,20.35,20.38,27982.0,18.2395,18.2664,18.2395,18.2664,27982.0
2016-07-19 12:50:00,20.38,20.39,20.37,20.38,43389.0,18.2664,18.2754,18.2575,18.2664,43389.0
2016-07-19 13:00:00,20.38,20.38,20.37,20.38,13666.0,18.2664,18.2664,18.2575,18.2664,13666.0
2016-07-19 13:10:00,20.38,20.38,20.35,20.35,27111.0,18.2664,18.2664,18.2395,18.2395,27111.0
2016-07-19 13:20:00,20.36,20.38,20.35,20.35,37939.0,18.2485,18.2664,18.2395,18.2395,37939.0
2016-07-19 13:30:00,20.35,20.36,20.34,20.36,72973.0,18.2395,18.2485,18.2306,18.2485,72973.0
2016-07-19 13:40:00,20.35,20.36,20.34,20.35,24097.0,18.2395,18.2485,18.2306,18.2395,24097.0
2016-07-19 13:50:00,20.35,20.36,20.33,20.33,34638.0,18.2395,18.2485,18.2216,18.2216,34638.0
2016-07-19 14:00:00,20.33,20.36,20.33,20.36,37913.0,18.2216,18.2485,18.2216,18.2485,37913.0
2016-07-19 14:10:00,20.36,20.36,20.34,20.35,29760.0,18.2485,18.2485,18.2306,18.2395,29760.0
2016-07-19 14:20:00,20.34,20.35,20.34,20.35,19504.0,18.2306,18.2395,18.2306,18.2395,19504.0
2016-07-19 14:30:00,20.35,20.36,20.34,20.36,35317.0,18.2395,18.2485,18.2306,18.2485,35317.0
2016-07-19 14:40:00,20.36,20.37,20.35,20.36,35042.0,18.2485,18.2575,18.2395,18.2485,35042.0
2016-07-19 14:50:00,20.36,20.37,20.35,20.37,43319.0,18.2485,18.2575,18.2395,18.2575,43319.0
2016-07-19 15:00:00,20.37,20.38,20.35,20.38,42757.0,18.2575,18.2664,18.2395,18.2664,42757.0
2016-07-19 15:10:00,20.38,20.39,20.37,20.39,34122.0,18.2664,18.2754,18.2575,18.2754,34122.0
2016-07-19 15:20:00,20.39,20.39,20.36,20.39,59228.0,18.2754,18.2754,18.2485,18.2754,59228.0
2016-07-19 15:30:00,20.39,20.4,20.38,20.38,68196.0,18.2754,18.2843,18.2664,18.2664,68196.0
2016-07-19 15:40:00,20.39,20.4,20.37,20.38,189303.0,18.2754,18.2843,18.2575,18.2664,189303.0
2016-07-19 15:50:00,20.38,20.4,20.37,20.38,349736.0,18.2664,18.2843,18.2575,18.2664,349736.0
2016-07-20 09:30:00,20.39,20.42,20.35,20.35,38211.0,18.2754,18.3023,18.2395,18.2395,38211.0
2016-07-20 09:40:00,20.36,20.37,20.32,20.34,24272.0,18.2485,18.2575,18.2126,18.2306,24272.0
2016-07-20 09:50:00,20.34,20.38,20.34,20.37,33237.0,18.2306,18.2664,18.2306,18.2575,33237.0
2016-07-20 10:00:00,20.38,20.45,20.36,20.45,46126.0,18.2664,18.3292,18.2485,18.3292,46126.0
2016-07-20 10:10:00,20.45,20.46,20.38,20.39,94777.0,18.3292,18.3381,18.2664,18.2754,94777.0
2016-07-20 10:20:00,20.39,20.4,20.32,20.32,87591.0,18.2754,18.2843,18.2126,18.2126,87591.0
2016-07-20 10:30:00,20.33,20.42,20.32,20.42,106586.0,18.2216,18.3023,18.2126,18.3023,106586.0
2016-07-20 10:40:00,20.42,20.51,20.41,20.48,118321.0,18.3023,18.3829,18.2933,18.356,118321.0
2016-07-20 10:50:00,20.49,20.51,20.45,20.49,116031.0,18.365,18.3829,18.3292,18.365,116031.0
2016-07-20 11:00:00,20.48,20.49,20.45,20.46,78291.0,18.356,18.365,18.3292,18.3381,78291.0
2016-07-20 11:10:00,20.46,20.49,20.44,20.49,103311.0,18.3381,18.365,18.3202,18.365,103311.0
2016-07-20 11:20:00,20.5,20.51,20.46,20.5,137057.0,18.374,18.3829,18.3381,18.374,137057.0
2016-07-20 11:30:00,20.5,20.51,20.46,20.5,89254.0,18.374,18.3829,18.3381,18.374,89254.0
2016-07-20 11:40:00,20.5,20.51,20.44,20.46,123681.0,18.374,18.3829,18.3202,18.3381,123681.0
2016-07-20 11:50:00,20.46,20.47,20.4,20.43,124720.0,18.3381,18.3471,18.2843,18.3112,124720.0
2016-07-20 12:00:00,20.42,20.43,20.4,20.42,90854.0,18.3023,18.3112,18.2843,18.3023,90854.0
2016-07-20 12:10:00,20.41,20.45,20.41,20.45,40970.0,18.2933,18.3292,18.2933,18.3292,40970.0
2016-07-20 12:20:00,20.45,20.49,20.43,20.47,59106.0,18.3292,18.365,18.3112,18.3471,59106.0
2016-07-20 12:30:00,20.47,20.47,20.42,20.43,49801.0,18.3471,18.3471,18.3023,18.3112,49801.0
2016-07-20 12:40:00,20.43,20.45,20.41,20.42,56797.0,18.3112,18.3292,18.2933,18.3023,56797.0
2016-07-20 12:50:00,20.42,20.43,20.41,20.43,20780.0,18.3023,18.3112,18.2933,18.3112,20780.0
2016-07-20 13:00:00,20.43,20.45,20.4,20.43,60306.0,18.3112,18.3292,18.2843,18.3112,60306.0
2016-07-20 13:10:00,20.44,20.46,20.43,20.46,28240.0,18.3202,18.3381,18.3112,18.3381,28240.0
2016-07-20 13:20:00,20.46,20.48,20.45,20.46,46549.0,18.3381,18.356,18.3292,18.3381,46549.0
2016-07-20 13:30:00,20.47,20.47,20.42,20.42,60358.0,18.3471,18.3471,18.3023,18.3023,60358.0
2016-07-20 13:40:00,20.42,20.46,20.42,20.45,36617.0,18.3023,18.3381,18.3023,18.3292,36617.0
2016-07-20 13:50:00,20.45,20.45,20.44,20.44,34284.0,18.3292,18.3292,18.3202,18.3202,34284.0
2016-07-20 14:00:00,20.44,20.46,20.44,20.46,46171.0,18.3202,18.3381,18.3202,18.3381,46171.0
2016-07-20 14:10:00,20.46,20.46,20.45,20.46,28540.0,18.3381,18.3381,18.3292,18.3381,28540.0
2016-07-20 14:20:00,20.46,20.47,20.45,20.46,58299.0,18.3381,18.3471,18.3292,18.3381,58299.0
2016-07-20 14:30:00,20.46,20.47,20.45,20.46,77408.0,18.3381,18.3471,18.3292,18.3381,77408.0
2016-07-20 14:40:00,20.46,20.47,20.46,20.47,40803.0,18.3381,18.3471,18.3381,18.3471,40803.0
2016-07-20 14:50:00,20.47,20.47,20.46,20.46,43183.0,18.3471,18.3471,18.3381,18.3381,43183.0
2016-07-20 15:00:00,20.46,20.47,20.44,20.46,113034.0,18.3381,18.3471,18.3202,18.3381,113034.0
2016-07-20 15:10:00,20.46,20.47,20.41,20.42,97622.0,18.3381,18.3471,18.2933,18.3023,97622.0
2016-07-20 15:20:00,20.42,20.44,20.41,20.43,110359.0,18.3023,18.3202,18.2933,18.3112,110359.0
2016-07-20 15:30:00,20.43,20.45,20.42,20.43,193768.0,18.3112,18.3292,18.3023,18.3112,193768.0
2016-07-20 15:40:00,20.43,20.44,20.42,20.44,134502.0,18.3112,18.3202,18.3023,18.3202,134502.0
2016-07-20 15:50:00,20.43,20.44,20.43,20.44,452047.0,18.3112,18.3202,18.3112,18.3202,452047.0
2016-07-21 09:30:00,21.06,21.1,20.65,20.74,627435.0,18.8759,18.9117,18.5084,18.5891,627435.0
2016-07-21 09:40:00,20.74,20.79,20.7,20.77,347411.0,18.5891,18.6339,18.5532,18.616,347411.0
2016-07-21 09:50:00,20.77,20.84,20.76,20.82,239965.0,18.616,18.6787,18.607,18.6608,239965.0
2016-07-21 10:00:00,20.81,20.92,20.81,20.91,336511.0,18.6518,18.7504,18.6518,18.7415,336511.0
2016-07-21 10:10:00,20.91,21.01,20.9,20.99,358297.0,18.7415,18.8311,18.7325,18.8132,358297.0
2016-07-21 10:20:00,20.99,20.99,20.86,20.89,293411.0,18.8132,18.8132,18.6966,18.7235,293411.0
2016-07-21 10:30:00,20.89,20.9,20.82,20.84,198792.0,18.7235,18.7325,18.6608,18.6787,198792.0
2016-07-21 10:40:00,20.84,20.85,20.76,20.77,114443.0,18.6787,18.6877,18.607,18.616,114443.0
2016-07-21 10:50:00,20.76,20.77,20.7,20.73,85185.0,18.607,18.616,18.5532,18.5801,85185.0
2016-07-21 11:00:00,20.73,20.74,20.67,20.73,91311.0,18.5801,18.5891,18.5263,18.5801,91311.0
2016-07-21 11:10:00,20.72,20.75,20.69,20.75,90504.0,18.5712,18.598,18.5443,18.598,90504.0
2016-07-21 11:20:00,20.75,20.82,20.67,20.82,301659.0,18.598,18.6608,18.5263,18.6608,301659.0
2016-07-21 11:30:00,20.81,21.06,20.76,21.03,1103759.0,18.6518,18.8759,18.607,18.849,1103759.0
2016-07-21 11:40:00,21.01,21.17,21.01,21.14,452396.0,18.8311,18.9745,18.8311,18.9476,452396.0
2016-07-21 11:50:00,21.14,21.24,21.1,21.2,425447.0,18.9476,19.0372,18.9117,19.0014,425447.0
2016-07-21 12:00:00,21.19,21.25,21.16,21.23,156300.0,18.9924,19.0462,18.9655,19.0283,156300.0
2016-07-21 12:10:00,21.23,21.35,21.18,21.21,353902.0,19.0283,19.1358,18.9834,19.0103,353902.0
2016-07-21 12:20:00,21.2,21.21,21.12,21.18,168598.0,19.0014,19.0103,18.9297,18.9834,168598.0
2016-07-21 12:30:00,21.18,21.22,21.17,21.18,98646.0,18.9834,19.0193,18.9745,18.9834,98646.0
2016-07-21 12:40:00,21.18,21.24,21.18,21.23,88795.0,18.9834,19.0372,18.9834,19.0283,88795.0
2016-07-21 12:50:00,21.23,21.24,21.19,21.21,87223.0,19.0283,19.0372,18.9924,19.0103,87223.0
2016-07-21 13:00:00,21.22,21.27,21.21,21.26,86493.0,19.0193,19.0641,19.0103,19.0552,86493.0
2016-07-21 13:10:00,21.27,21.33,21.22,21.31,103329.0,19.0641,19.1179,19.0193,19.1,103329.0
2016-07-21 13:20:00,21.31,21.35,21.25,21.25,127407.0,19.1,19.1358,19.0462,19.0462,127407.0
2016-07-21 13:30:00,21.25,21.27,21.21,21.23,139427.0,19.0462,19.0641,19.0103,19.0283,139427.0
2016-07-21 13:40:00,21.23,21.3,21.22,21.3,132864.0,19.0283,19.091,19.0193,19.091,132864.0
2016-07-21 13:50:00,21.29,21.3,21.22,21.23,125711.0,19.082,19.091,19.0193,19.0283,125711.0
2016-07-21 14:00:00,21.23,21.27,21.21,21.24,134991.0,19.0283,19.0641,19.0103,19.0372,134991.0
2016-07-21 14:10:00,21.24,21.25,21.23,21.25,128981.0,19.0372,19.0462,19.0283,19.0462,128981.0
2016-07-21 14:20:00,21.25,21.3,21.24,21.27,132717.0,19.0462,19.091,19.0372,19.0641,132717.0
2016-07-21 14:30:00,21.28,21.32,21.26,21.3,154894.0,19.0731,19.1089,19.0552,19.091,154894.0
2016-07-21 14:40:00,21.31,21.33,21.29,21.33,111938.0,19.1,19.1179,19.082,19.1179,111938.0
2016-07-21 14:50:00,21.32,21.44,21.32,21.43,240088.0,19.1089,19.2165,19.1089,19.2075,240088.0
2016-07-21 15:00:00,21.43,21.57,21.42,21.55,504861.0,19.2075,19.333,19.1986,19.3151,504861.0
2016-07-21 15:10:00,21.55,21.59,21.53,21.58,274183.0,19.3151,19.3509,19.2972,19.342,274183.0
2016-07-21 15:20:00,21.59,21.79,21.54,21.61,581886.0,19.3509,19.5302,19.3061,19.3689,581886.0
2016-07-21 15:30:00,21.6,21.61,21.48,21.5,384741.0,19.3599,19.3689,19.2523,19.2703,384741.0
2016-07-21 15:40:00,21.5,21.56,21.46,21.49,672210.0,19.2703,19.324,19.2344,19.2613,672210.0
2016-07-21 15:50:00,21.48,21.54,21.48,21.52,1559247.0,19.2523,19.3061,19.2523,19.2882,1559247.0
2016-07-22 09:30:00,21.79,21.85,21.57,21.7,510421.0,19.5302,19.584,19.333,19.4495,510421.0
2016-07-22 09:40:00,21.7,21.78,21.4,21.47,288850.0,19.4495,19.5212,19.1806,19.2434,288850.0
2016-07-22 09:50:00,21.47,21.55,21.43,21.54,449498.0,19.2434,19.3151,19.2075,19.3061,449498.0
2016-07-22 10:00:00,21.54,21.65,21.53,21.61,379246.0,19.3061,19.4047,19.2972,19.3689,379246.0
2016-07-22 10:10:00,21.62,21.62,21.54,21.55,163006.0,19.3778,19.3778,19.3061,19.3151,163006.0
2016-07-22 10:20:00,21.55,21.67,21.52,21.63,263759.0,19.3151,19.4226,19.2882,19.3868,263759.0
2016-07-22 10:30:00,21.63,21.86,21.63,21.86,261806.0,19.3868,19.5929,19.3868,19.5929,261806.0
2016-07-22 10:40:00,21.86,21.92,21.77,21.78,438882.0,19.5929,19.6467,19.5123,19.5212,438882.0
2016-07-22 10:50:00,21.78,21.8,21.71,21.79,201079.0,19.5212,19.5391,19.4585,19.5302,201079.0
2016-07-22 11:00:00,21.79,21.84,21.78,21.81,127004.0,19.5302,19.575,19.5212,19.5481,127004.0
2016-07-22 11:10:00,21.8,21.86,21.78,21.84,143693.0,19.5391,19.5929,19.5212,19.575,143693.0
2016-07-22 11:20:00,21.83,21.88,21.8,21.87,119889.0,19.566,19.6109,19.5391,19.6019,119889.0
2016-07-22 11:30:00,21.87,21.94,21.86,21.92,104846.0,19.6019,19.6646,19.5929,19.6467,104846.0
2016-07-22 11:40:00,21.91,21.99,21.9,21.98,212271.0,19.6377,19.7094,19.6288,19.7005,212271.0
2016-07-22 11:50:00,21.98,22.0,21.96,21.96,196301.0,19.7005,19.7184,19.6826,19.6826,196301.0
2016-07-22 12:00:00,21.96,22.0,21.96,21.98,85862.0,19.6826,19.7184,19.6826,19.7005,85862.0
2016-07-22 12:10:00,21.99,22.05,21.97,22.0,313393.0,19.7094,19.7632,19.6915,19.7184,313393.0
2016-07-22 12:20:00,21.99,22.04,21.96,22.03,93937.0,19.7094,19.7543,19.6826,19.7453,93937.0
2016-07-22 12:30:00,22.03,22.03,21.98,22.0,63571.0,19.7453,19.7453,19.7005,19.7184,63571.0
2016-07-22 12:40:00,22.0,22.01,21.97,21.99,72471.0,19.7184,19.7274,19.6915,19.7094,72471.0
2016-07-22 12:50:00,21.98,22.0,21.94,21.96,88370.0,19.7005,19.7184,19.6646,19.6826,88370.0
2016-07-22 13:00:00,21.95,21.97,21.92,21.97,72019.0,19.6736,19.6915,19.6467,19.6915,72019.0
2016-07-22 13:10:00,21.97,21.97,21.89,21.9,86425.0,19.6915,19.6915,19.6198,19.6288,86425.0
2016-07-22 13:20:00,21.9,21.92,21.89,21.92,24927.0,19.6288,19.6467,19.6198,19.6467,24927.0
2016-07-22 13:30:00,21.91,21.95,21.88,21.88,153124.0,19.6377,19.6736,19.6109,19.6109,153124.0
2016-07-22 13:40:00,21.88,21.9,21.86,21.88,295734.0,19.6109,19.6288,19.5929,19.6109,295734.0
2016-07-22 13:50:00,21.87,21.92,21.86,21.9,262818.0,19.6019,19.6467,19.5929,19.6288,262818.0
2016-07-22 14:00:00,21.9,21.92,21.88,21.89,147819.0,19.6288,19.6467,19.6109,19.6198,147819.0
2016-07-22 14:10:00,21.9,21.9,21.82,21.83,174047.0,19.6288,19.6288,19.5571,19.566,174047.0
2016-07-22 14:20:00,21.84,21.84,21.77,21.8,499712.0,19.575,19.575,19.5123,19.5391,499712.0
2016-07-22 14:30:00,21.79,21.84,21.79,21.8,84260.0,19.5302,19.575,19.5302,19.5391,84260.0
2016-07-22 14:40:00,21.8,21.81,21.78,21.8,47116.0,19.5391,19.5481,19.5212,19.5391,47116.0
2016-07-22 14:50:00,21.8,21.81,21.79,21.8,57056.0,19.5391,19.5481,19.5302,19.5391,57056.0
2016-07-22 15:00:00,21.8,21.81,21.74,21.75,131571.0,19.5391,19.5481,19.4854,19.4943,131571.0
2016-07-22 15:10:00,21.75,21.85,21.75,21.84,170800.0,19.4943,19.584,19.4943,19.575,170800.0
2016-07-22 15:20:00,21.83,21.92,21.83,21.88,292191.0,19.566,19.6467,19.566,19.6109,292191.0
2016-07-22 15:30:00,21.88,21.91,21.86,21.9,226157.0,19.6109,19.6377,19.5929,19.6288,226157.0
2016-07-22 15:40:00,21.9,21.9,21.86,21.89,189482.0,19.6288,19.6288,19.5929,19.6198,189482.0
2016-07-22 15:50:00,21.88,21.89,21.84,21.86,558429.0,19.6109,19.6198,19.575,19.5929,558429.0
2016-07-25 09:30:00,22.29,22.4,22.16,22.19,444659.0,19.9783,20.0769,19.8618,19.8887,444659.0
2016-07-25 09:40:00,22.19,22.26,22.15,22.15,373820.0,19.8887,19.9514,19.8529,19.8529,373820.0
2016-07-25 09:50:00,22.15,22.22,22.06,22.13,401920.0,19.8529,19.9156,19.7722,19.8349,401920.0
2016-07-25 10:00:00,22.13,22.18,22.06,22.08,254480.0,19.8349,19.8797,19.7722,19.7901,254480.0
2016-07-25 10:10:00,22.08,22.16,21.95,21.96,332088.0,19.7901,19.8618,19.6736,19.6826,332088.0
2016-07-25 10:20:00,21.95,21.97,21.88,21.92,416387.0,19.6736,19.6915,19.6109,19.6467,416387.0
2016-07-25 10:30:00,21.91,21.95,21.86,21.87,204754.0,19.6377,19.6736,19.5929,19.6019,204754.0
2016-07-25 10:40:00,21.86,21.95,21.84,21.93,209198.0,19.5929,19.6736,19.575,19.6557,209198.0
2016-07-25 10:50:00,21.93,21.94,21.83,21.87,266441.0,19.6557,19.6646,19.566,19.6019,266441.0
2016-07-25 11:00:00,21.87,21.87,21.82,21.85,159632.0,19.6019,19.6019,19.5571,19.584,159632.0
2016-07-25 11:10:00,21.85,21.87,21.84,21.86,197575.0,19.584,19.6019,19.575,19.5929,197575.0
2016-07-25 11:20:00,21.86,21.88,21.75,21.75,193943.0,19.5929,19.6109,19.4943,19.4943,193943.0
2016-07-25 11:30:00,21.76,21.86,21.74,21.84,172300.0,19.5033,19.5929,19.4854,19.575,172300.0
2016-07-25 11:40:00,21.83,21.84,21.78,21.79,132358.0,19.566,19.575,19.5212,19.5302,132358.0
2016-07-25 11:50:00,21.8,21.83,21.77,21.82,104352.0,19.5391,19.566,19.5123,19.5571,104352.0
2016-07-25 12:00:00,21.82,21.86,21.8,21.84,140173.0,19.5571,19.5929,19.5391,19.575,140173.0
2016-07-25 12:10:00,21.84,21.85,21.81,21.82,77812.0,19.575,19.584,19.5481,19.5571,77812.0
2016-07-25 12:20:00,21.82,21.83,21.81,21.82,45756.0,19.5571,19.566,19.5481,19.5571,45756.0
2016-07-25 12:30:00,21.83,21.83,21.79,21.82,69058.0,19.566,19.566,19.5302,19.5571,69058.0
2016-07-25 12:40:00,21.82,21.83,21.81,21.82,45340.0,19.5571,19.566,19.5481,19.5571,45340.0
2016-07-25 12:50:00,21.82,21.84,21.74,21.83,471681.0,19.5571,19.575,19.4854,19.566,471681.0
2016-07-25 13:00:00,21.83,21.86,21.81,21.85,120871.0,19.566,19.5929,19.5481,19.584,120871.0
2016-07-25 13:10:00,21.85,21.86,21.79,21.84,94340.0,19.584,19.5929,19.5302,19.575,94340.0
2016-07-25 13:20:00,21.84,21.92,21.83,21.89,139077.0,19.575,19.6467,19.566,19.6198,139077.0
2016-07-25 13:30:00,21.9,21.9,21.82,21.85,366146.0,19.6288,19.6288,19.5571,19.584,366146.0
2016-07-25 13:40:00,21.85,21.86,21.79,21.81,409318.0,19.584,19.5929,19.5302,19.5481,409318.0
2016-07-25 13:50:00,21.81,21.82,21.8,21.81,36002.0,19.5481,19.5571,19.5391,19.5481,36002.0
2016-07-25 14:00:00,21.81,21.94,21.8,21.93,491540.0,19.5481,19.6646,19.5391,19.6557,491540.0
2016-07-25 14:10:00,21.93,21.95,21.91,21.92,95886.0,19.6557,19.6736,19.6377,19.6467,95886.0
2016-07-25 14:20:00,21.93,22.0,21.9,21.95,216145.0,19.6557,19.7184,19.6288,19.6736,216145.0
2016-07-25 14:30:00,21.95,21.97,21.92,21.93,131697.0,19.6736,19.6915,19.6467,19.6557,131697.0
2016-07-25 14:40:00,21.93,21.97,21.92,21.97,81886.0,19.6557,19.6915,19.6467,19.6915,81886.0
2016-07-25 14:50:00,21.97,21.99,21.96,21.96,94177.0,19.6915,19.7094,19.6826,19.6826,94177.0
2016-07-25 15:00:00,21.96,21.98,21.94,21.98,76400.0,19.6826,19.7005,19.6646,19.7005,76400.0
2016-07-25 15:10:00,21.98,21.99,21.96,21.98,86238.0,19.7005,19.7094,19.6826,19.7005,86238.0
2016-07-25 15:20:00,21.98,22.0,21.97,21.99,158951.0,19.7005,19.7184,19.6915,19.7094,158951.0
2016-07-25 15:30:00,21.98,22.0,21.98,21.98,74440.0,19.7005,19.7184,19.7005,19.7005,74440.0
2016-07-25 15:40:00,21.98,21.99,21.93,21.94,636003.0,19.7005,19.7094,19.6557,19.6646,636003.0
2016-07-25 15:50:00,21.93,21.95,21.92,21.94,561627.0,19.6557,19.6736,19.6467,19.6646,561627.0
2016-07-26 09:30:00,21.94,22.01,21.78,21.79,228355.0,19.6646,19.7274,19.5212,19.5302,228355.0
2016-07-26 09:40:00,21.79,21.86,21.7,21.85,250874.0,19.5302,19.5929,19.4495,19.584,250874.0
2016-07-26 09:50:00,21.85,21.85,21.76,21.82,114947.0,19.584,19.584,19.5033,19.5571,114947.0
2016-07-26 10:00:00,21.82,22.05,21.82,21.96,443636.0,19.5571,19.7632,19.5571,19.6826,443636.0
2016-07-26 10:10:00,21.96,22.0,21.91,21.97,135369.0,19.6826,19.7184,19.6377,19.6915,135369.0
2016-07-26 10:20:00,21.97,22.0,21.94,21.96,121978.0,19.6915,19.7184,19.6646,19.6826,121978.0
2016-07-26 10:30:00,21.96,22.0,21.92,21.98,173383.0,19.6826,19.7184,19.6467,19.7005,173383.0
2016-07-26 10:40:00,21.99,21.99,21.88,21.89,127234.0,19.7094,19.7094,19.6109,19.6198,127234.0
2016-07-26 10:50:00,21.89,21.96,21.85,21.94,521455.0,19.6198,19.6826,19.584,19.6646,521455.0
2016-07-26 11:00:00,21.94,21.95,21.79,21.83,132669.0,19.6646,19.6736,19.5302,19.566,132669.0
2016-07-26 11:10:00,21.82,21.85,21.78,21.8,84556.0,19.5571,19.584,19.5212,19.5391,84556.0
2016-07-26 11:20:00,21.81,22.03,21.8,22.03,365615.0,19.5481,19.7453,19.5391,19.7453,365615.0
2016-07-26 11:30:00,22.03,22.04,21.96,22.03,504937.0,19.7453,19.7543,19.6826,19.7453,504937.0
2016-07-26 11:40:00,22.03,22.05,21.98,22.02,140566.0,19.7453,19.7632,19.7005,19.7363,140566.0
2016-07-26 11:50:00,22.02,22.09,22.01,22.09,117323.0,19.7363,19.7991,19.7274,19.7991,117323.0
2016-07-26 12:00:00,22.09,22.11,22.06,22.09,131341.0,19.7991,19.817,19.7722,19.7991,131341.0
2016-07-26 12:10:00,22.09,22.09,22.04,22.07,56770.0,19.7991,19.7991,19.7543,19.7811,56770.0
2016-07-26 12:20:00,22.08,22.14,22.07,22.13,124048.0,19.7901,19.8439,19.7811,19.8349,124048.0
2016-07-26 12:30:00,22.12,22.15,22.1,22.11,45717.0,19.826,19.8529,19.808,19.817,45717.0
2016-07-26 12:40:00,22.11,22.14,22.09,22.1,85542.0,19.817,19.8439,19.7991,19.808,85542.0
2016-07-26 12:50:00,22.1,22.16,22.1,22.16,57942.0,19.808,19.8618,19.808,19.8618,57942.0
2016-07-26 13:00:00,22.16,22.17,22.14,22.17,56554.0,19.8618,19.8708,19.8439,19.8708,56554.0
2016-07-26 13:10:00,22.17,22.21,22.16,22.21,143027.0,19.8708,19.9066,19.8618,19.9066,143027.0
2016-07-26 13:20:00,22.21,22.21,22.17,22.18,103566.0,19.9066,19.9066,19.8708,19.8797,103566.0
2016-07-26 13:30:00,22.18,22.25,22.17,22.25,109940.0,19.8797,19.9425,19.8708,19.9425,109940.0
2016-07-26 13:40:00,22.25,22.26,22.23,22.24,47377.0,19.9425,19.9514,19.9246,19.9335,47377.0
2016-07-26 13:50:00,22.23,22.24,22.22,22.22,53597.0,19.9246,19.9335,19.9156,19.9156,53597.0
2016-07-26 14:00:00,22.23,22.25,22.16,22.16,95266.0,19.9246,19.9425,19.8618,19.8618,95266.0
2016-07-26 14:10:00,22.16,22.19,22.16,22.17,117905.0,19.8618,19.8887,19.8618,19.8708,117905.0
2016-07-26 14:20:00,22.17,22.2,22.16,22.19,108807.0,19.8708,19.8977,19.8618,19.8887,108807.0
2016-07-26 14:30:00,22.19,22.19,22.14,22.14,52379.0,19.8887,19.8887,19.8439,19.8439,52379.0
2016-07-26 14:40:00,22.15,22.18,22.13,22.16,88719.0,19.8529,19.8797,19.8349,19.8618,88719.0
2016-07-26 14:50:00,22.15,22.16,22.14,22.14,52238.0,19.8529,19.8618,19.8439,19.8439,52238.0
2016-07-26 15:00:00,22.14,22.18,22.14,22.15,67867.0,19.8439,19.8797,19.8439,19.8529,67867.0
2016-07-26 15:10:00,22.15,22.15,22.09,22.11,136483.0,19.8529,19.8529,19.7991,19.817,136483.0
2016-07-26 15:20:00,22.11,22.15,22.09,22.11,136238.0,19.817,19.8529,19.7991,19.817,136238.0
2016-07-26 15:30:00,22.11,22.11,22.09,22.09,87672.0,19.817,19.817,19.7991,19.7991,87672.0
2016-07-26 15:40:00,22.1,22.1,22.06,22.1,234674.0,19.808,19.808,19.7722,19.808,234674.0
2016-07-26 15:50:00,22.09,22.11,22.07,22.11,517993.0,19.7991,19.817,19.7811,19.817,517993.0
2016-07-27 09:30:00,22.17,22.4,22.14,22.36,163361.0,19.8708,20.0769,19.8439,20.0411,163361.0
2016-07-27 09:40:00,22.36,22.37,22.28,22.31,129118.0,20.0411,20.05,19.9694,19.9963,129118.0
2016-07-27 09:50:00,22.32,22.34,22.29,22.34,89916.0,20.0052,20.0231,19.9783,20.0231,89916.0
2016-07-27 10:00:00,22.33,22.34,22.13,22.2,186284.0,20.0142,20.0231,19.8349,19.8977,186284.0
2016-07-27 10:10:00,22.21,22.22,22.18,22.2,76468.0,19.9066,19.9156,19.8797,19.8977,76468.0
2016-07-27 10:20:00,22.21,22.21,22.16,22.2,79746.0,19.9066,19.9066,19.8618,19.8977,79746.0
2016-07-27 10:30:00,22.19,22.2,22.11,22.18,154645.0,19.8887,19.8977,19.817,19.8797,154645.0
2016-07-27 10:40:00,22.17,22.18,22.1,22.12,49271.0,19.8708,19.8797,19.808,19.826,49271.0
2016-07-27 10:50:00,22.12,22.2,22.12,22.18,59320.0,19.826,19.8977,19.826,19.8797,59320.0
2016-07-27 11:00:00,22.19,22.22,22.16,22.2,38425.0,19.8887,19.9156,19.8618,19.8977,38425.0
2016-07-27 11:10:00,22.2,22.24,22.17,22.2,97650.0,19.8977,19.9335,19.8708,19.8977,97650.0
2016-07-27 11:20:00,22.19,22.27,22.18,22.25,424120.0,19.8887,19.9604,19.8797,19.9425,424120.0
2016-07-27 11:30:00,22.25,22.27,22.22,22.26,55635.0,19.9425,19.9604,19.9156,19.9514,55635.0
2016-07-27 11:40:00,22.25,22.27,22.2,22.21,47026.0,19.9425,19.9604,19.8977,19.9066,47026.0
2016-07-27 11:50:00,22.2,22.23,22.13,22.16,90651.0,19.8977,19.9246,19.8349,19.8618,90651.0
2016-07-27 12:00:00,22.16,22.17,22.11,22.14,45016.0,19.8618,19.8708,19.817,19.8439,45016.0
2016-07-27 12:10:00,22.14,22.15,22.1,22.11,55134.0,19.8439,19.8529,19.808,19.817,55134.0
2016-07-27 12:20:00,22.11,22.11,22.07,22.07,42727.0,19.817,19.817,19.7811,19.7811,42727.0
2016-07-27 12:30:00,22.07,22.1,22.06,22.09,39302.0,19.7811,19.808,19.7722,19.7991,39302.0
2016-07-27 12:40:00,22.09,22.1,21.99,22.09,846180.0,19.7991,19.808,19.7094,19.7991,846180.0
2016-07-27 12:50:00,22.09,22.14,22.09,22.13,71597.0,19.7991,19.8439,19.7991,19.8349,71597.0
2016-07-27 13:00:00,22.13,22.13,22.08,22.11,57123.0,19.8349,19.8349,19.7901,19.817,57123.0
2016-07-27 13:10:00,22.11,22.11,22.07,22.08,42099.0,19.817,19.817,19.7811,19.7901,42099.0
2016-07-27 13:20:00,22.08,22.1,22.06,22.09,46946.0,19.7901,19.808,19.7722,19.7991,46946.0
2016-07-27 13:30:00,22.08,22.11,22.08,22.09,32584.0,19.7901,19.817,19.7901,19.7991,32584.0
2016-07-27 13:40:00,22.09,22.11,22.07,22.1,37784.0,19.7991,19.817,19.7811,19.808,37784.0
2016-07-27 13:50:00,22.1,22.12,22.08,22.11,73275.0,19.808,19.826,19.7901,19.817,73275.0
2016-07-27 14:00:00,22.11,22.12,22.01,22.05,69579.0,19.817,19.826,19.7274,19.7632,69579.0
2016-07-27 14:10:00,22.05,22.15,21.99,22.12,180667.0,19.7632,19.8529,19.7094,19.826,180667.0
2016-07-27 14:20:00,22.12,22.16,22.08,22.13,77240.0,19.826,19.8618,19.7901,19.8349,77240.0
2016-07-27 14:30:00,22.13,22.17,22.12,22.16,70444.0,19.8349,19.8708,19.826,19.8618,70444.0
2016-07-27 14:40:00,22.15,22.17,22.12,22.13,62186.0,19.8529,19.8708,19.826,19.8349,62186.0
2016-07-27 14:50:00,22.12,22.15,22.12,22.13,54875.0,19.826,19.8529,19.826,19.8349,54875.0
2016-07-27 15:00:00,22.14,22.17,22.13,22.14,76668.0,19.8439,19.8708,19.8349,19.8439,76668.0
2016-07-27 15:10:00,22.14,22.18,22.11,22.17,102468.0,19.8439,19.8797,19.817,19.8708,102468.0
2016-07-27 15:20:00,22.16,22.16,22.13,22.14,34428.0,19.8618,19.8618,19.8349,19.8439,34428.0
2016-07-27 15:30:00,22.14,22.17,22.14,22.14,66448.0,19.8439,19.8708,19.8439,19.8439,66448.0
2016-07-27 15:40:00,22.15,22.18,22.12,22.13,110415.0,19.8529,19.8797,19.826,19.8349,110415.0
2016-07-27 15:50:00,22.12,22.14,22.1,22.13,225550.0,19.826,19.8439,19.808,19.8349,225550.0
2016-07-28 09:30:00,22.0,22.1,21.94,22.01,278816.0,19.7184,19.808,19.6646,19.7274,278816.0
2016-07-28 09:40:00,22.01,22.04,21.96,21.96,703993.0,19.7274,19.7543,19.6826,19.6826,703993.0
2016-07-28 09:50:00,21.97,21.97,21.8,21.8,503135.0,19.6915,19.6915,19.5391,19.5391,503135.0
2016-07-28 10:00:00,21.8,21.92,21.79,21.9,423458.0,19.5391,19.6467,19.5302,19.6288,423458.0
2016-07-28 10:10:00,21.9,21.9,21.66,21.69,256239.0,19.6288,19.6288,19.4137,19.4406,256239.0
2016-07-28 10:20:00,21.69,21.74,21.64,21.69,208686.0,19.4406,19.4854,19.3957,19.4406,208686.0
2016-07-28 10:30:00,21.7,21.83,21.69,21.76,415746.0,19.4495,19.566,19.4406,19.5033,415746.0
2016-07-28 10:40:00,21.76,21.9,21.75,21.89,173097.0,19.5033,19.6288,19.4943,19.6198,173097.0
2016-07-28 10:50:00,21.9,21.92,21.85,21.85,389928.0,19.6288,19.6467,19.584,19.584,389928.0
2016-07-28 11:00:00,21.86,21.9,21.85,21.88,105954.0,19.5929,19.6288,19.584,19.6109,105954.0
2016-07-28 11:10:00,21.88,21.88,21.82,21.85,82905.0,19.6109,19.6109,19.5571,19.584,82905.0
2016-07-28 11:20:00,21.84,21.91,21.83,21.87,116392.0,19.575,19.6377,19.566,19.6019,116392.0
2016-07-28 11:30:00,21.87,21.89,21.84,21.88,215296.0,19.6019,19.6198,19.575,19.6109,215296.0
2016-07-28 11:40:00,21.88,21.89,21.84,21.88,92645.0,19.6109,19.6198,19.575,19.6109,92645.0
2016-07-28 11:50:00,21.88,21.9,21.87,21.89,95131.0,19.6109,19.6288,19.6019,19.6198,95131.0
2016-07-28 12:00:00,21.89,21.93,21.87,21.92,327671.0,19.6198,19.6557,19.6019,19.6467,327671.0
2016-07-28 12:10:00,21.91,21.92,21.88,21.89,92959.0,19.6377,19.6467,19.6109,19.6198,92959.0
2016-07-28 12:20:00,21.88,21.89,21.87,21.89,35763.0,19.6109,19.6198,19.6019,19.6198,35763.0
2016-07-28 12:30:00,21.89,21.89,21.87,21.89,35153.0,19.6198,19.6198,19.6019,19.6198,35153.0
2016-07-28 12:40:00,21.88,21.9,21.87,21.88,38940.0,19.6109,19.6288,19.6019,19.6109,38940.0
2016-07-28 12:50:00,21.88,21.89,21.84,21.87,36731.0,19.6109,19.6198,19.575,19.6019,36731.0
2016-07-28 13:00:00,21.87,21.88,21.84,21.87,73476.0,19.6019,19.6109,19.575,19.6019,73476.0
2016-07-28 13:10:00,21.87,21.88,21.81,21.82,65052.0,19.6019,19.6109,19.5481,19.5571,65052.0
2016-07-28 13:20:00,21.82,21.85,21.75,21.76,425467.0,19.5571,19.584,19.4943,19.5033,425467.0
2016-07-28 13:30:00,21.76,21.84,21.76,21.83,76935.0,19.5033,19.575,19.5033,19.566,76935.0
2016-07-28 13:40:00,21.83,21.85,21.81,21.83,57357.0,19.566,19.584,19.5481,19.566,57357.0
2016-07-28 13:50:00,21.83,21.86,21.75,21.78,333674.0,19.566,19.5929,19.4943,19.5212,333674.0
2016-07-28 14:00:00,21.78,21.79,21.76,21.77,119667.0,19.5212,19.5302,19.5033,19.5123,119667.0
2016-07-28 14:10:00,21.77,21.8,21.75,21.77,78803.0,19.5123,19.5391,19.4943,19.5123,78803.0
2016-07-28 14:20:00,21.77,21.79,21.75,21.76,79583.0,19.5123,19.5302,19.4943,19.5033,79583.0
2016-07-28 14:30:00,21.76,21.77,21.74,21.76,659124.0,19.5033,19.5123,19.4854,19.5033,659124.0
2016-07-28 14:40:00,21.77,21.8,21.76,21.77,158152.0,19.5123,19.5391,19.5033,19.5123,158152.0
2016-07-28 14:50:00,21.77,21.78,21.72,21.72,74148.0,19.5123,19.5212,19.4674,19.4674,74148.0
2016-07-28 15:00:00,21.73,21.77,21.72,21.74,129151.0,19.4764,19.5123,19.4674,19.4854,129151.0
2016-07-28 15:10:00,21.73,21.81,21.72,21.81,150967.0,19.4764,19.5481,19.4674,19.5481,150967.0
2016-07-28 15:20:00,21.81,21.84,21.79,21.8,114853.0,19.5481,19.575,19.5302,19.5391,114853.0
2016-07-28 15:30:00,21.8,21.82,21.75,21.8,308336.0,19.5391,19.5571,19.4943,19.5391,308336.0
2016-07-28 15:40:00,21.8,21.82,21.74,21.75,370576.0,19.5391,19.5571,19.4854,19.4943,370576.0
2016-07-28 15:50:00,21.76,21.77,21.71,21.73,625606.0,19.5033,19.5123,19.4585,19.4764,625606.0
2016-07-29 09:30:00,21.72,21.84,21.53,21.55,128814.0,19.4674,19.575,19.2972,19.3151,128814.0
2016-07-29 09:40:00,21.55,21.63,21.49,21.51,57192.0,19.3151,19.3868,19.2613,19.2792,57192.0
2016-07-29 09:50:00,21.51,21.58,21.44,21.46,103402.0,19.2792,19.342,19.2165,19.2344,103402.0
2016-07-29 10:00:00,21.46,21.5,21.35,21.36,199270.0,19.2344,19.2703,19.1358,19.1448,199270.0
2016-07-29 10:10:00,21.35,21.36,21.19,21.31,758970.0,19.1358,19.1448,18.9924,19.1,758970.0
2016-07-29 10:20:00,21.3,21.3,21.19,21.26,414534.0,19.091,19.091,18.9924,19.0552,414534.0
2016-07-29 10:30:00,21.26,21.31,21.23,21.29,767812.0,19.0552,19.1,19.0283,19.082,767812.0
2016-07-29 10:40:00,21.29,21.3,21.19,21.23,301126.0,19.082,19.091,18.9924,19.0283,301126.0
2016-07-29 10:50:00,21.23,21.36,21.23,21.3,187408.0,19.0283,19.1448,19.0283,19.091,187408.0
2016-07-29 11:00:00,21.29,21.31,21.23,21.25,336469.0,19.082,19.1,19.0283,19.0462,336469.0
2016-07-29 11:10:00,21.25,21.28,21.22,21.22,206698.0,19.0462,19.0731,19.0193,19.0193,206698.0
2016-07-29 11:20:00,21.23,21.26,21.21,21.22,167088.0,19.0283,19.0552,19.0103,19.0193,167088.0
2016-07-29 11:30:00,21.23,21.27,21.22,21.26,290747.0,19.0283,19.0641,19.0193,19.0552,290747.0
2016-07-29 11:40:00,21.26,21.27,21.11,21.12,1360121.0,19.0552,19.0641,18.9207,18.9297,1360121.0
2016-07-29 11:50:00,21.11,21.18,21.07,21.17,163603.0,18.9207,18.9834,18.8849,18.9745,163603.0
2016-07-29 12:00:00,21.17,21.2,21.14,21.18,177762.0,18.9745,19.0014,18.9476,18.9834,177762.0
2016-07-29 12:10:00,21.18,21.25,21.17,21.23,75492.0,18.9834,19.0462,18.9745,19.0283,75492.0
2016-07-29 12:20:00,21.23,21.3,21.21,21.27,82307.0,19.0283,19.091,19.0103,19.0641,82307.0
2016-07-29 12:30:00,21.28,21.33,21.26,21.29,144801.0,19.0731,19.1179,19.0552,19.082,144801.0
2016-07-29 12:40:00,21.29,21.31,21.25,21.27,92203.0,19.082,19.1,19.0462,19.0641,92203.0
2016-07-29 12:50:00,21.27,21.27,21.22,21.22,59891.0,19.0641,19.0641,19.0193,19.0193,59891.0
2016-07-29 13:00:00,21.22,21.26,21.21,21.26,85292.0,19.0193,19.0552,19.0103,19.0552,85292.0
2016-07-29 13:10:00,21.26,21.29,21.25,21.28,50030.0,19.0552,19.082,19.0462,19.0731,50030.0
2016-07-29 13:20:00,21.27,21.29,21.22,21.27,66456.0,19.0641,19.082,19.0193,19.0641,66456.0
2016-07-29 13:30:00,21.27,21.31,21.26,21.26,198571.0,19.0641,19.1,19.0552,19.0552,198571.0
2016-07-29 13:40:00,21.26,21.29,21.26,21.26,83998.0,19.0552,19.082,19.0552,19.0552,83998.0
2016-07-29 13:50:00,21.26,21.31,21.26,21.29,76325.0,19.0552,19.1,19.0552,19.082,76325.0
2016-07-29 14:00:00,21.29,21.31,21.27,21.31,134925.0,19.082,19.1,19.0641,19.1,134925.0
2016-07-29 14:10:00,21.31,21.32,21.26,21.3,60129.0,19.1,19.1089,19.0552,19.091,60129.0
2016-07-29 14:20:00,21.3,21.31,21.29,21.31,56558.0,19.091,19.1,19.082,19.1,56558.0
2016-07-29 14:30:00,21.3,21.31,21.26,21.26,73640.0,19.091,19.1,19.0552,19.0552,73640.0
2016-07-29 14:40:00,21.26,21.28,21.26,21.28,77499.0,19.0552,19.0731,19.0552,19.0731,77499.0
2016-07-29 14:50:00,21.28,21.3,21.26,21.27,99349.0,19.0731,19.091,19.0552,19.0641,99349.0
2016-07-29 15:00:00,21.27,21.28,21.21,21.22,152795.0,19.0641,19.0731,19.0103,19.0193,152795.0
2016-07-29 15:10:00,21.22,21.25,21.21,21.23,98436.0,19.0193,19.0462,19.0103,19.0283,98436.0
2016-07-29 15:20:00,21.22,21.25,21.2,21.25,124671.0,19.0193,19.0462,19.0014,19.0462,124671.0
2016-07-29 15:30:00,21.25,21.26,21.15,21.16,385428.0,19.0462,19.0552,18.9566,18.9655,385428.0
2016-07-29 15:40:00,21.17,21.2,21.14,21.2,712699.0,18.9745,19.0014,18.9476,19.0014,712699.0
2016-07-29 15:50:00,21.2,21.2,21.11,21.17,1674595.0,19.0014,19.0014,18.9207,18.9745,1674595.0
2016-08-01 09:30:00,21.15,21.26,21.08,21.08,93229.0,18.9566,19.0552,18.8938,18.8938,93229.0
2016-08-01 09:40:00,21.08,21.17,21.0,21.16,89654.0,18.8938,18.9745,18.8221,18.9655,89654.0
2016-08-01 09:50:00,21.16,21.27,21.15,21.27,65742.0,18.9655,19.0641,18.9566,19.0641,65742.0
2016-08-01 10:00:00,21.27,21.34,21.23,21.34,78578.0,19.0641,19.1269,19.0283,19.1269,78578.0
2016-08-01 10:10:00,21.34,21.38,21.26,21.37,121986.0,19.1269,19.1627,19.0552,19.1537,121986.0
2016-08-01 10:20:00,21.38,21.4,21.33,21.39,66955.0,19.1627,19.1806,19.1179,19.1717,66955.0
2016-08-01 10:30:00,21.39,21.39,21.31,21.34,84845.0,19.1717,19.1717,19.1,19.1269,84845.0
2016-08-01 10:40:00,21.33,21.36,21.3,21.34,167825.0,19.1179,19.1448,19.091,19.1269,167825.0
2016-08-01 10:50:00,21.34,21.38,21.31,21.33,189793.0,19.1269,19.1627,19.1,19.1179,189793.0
2016-08-01 11:00:00,21.33,21.35,21.31,21.32,141445.0,19.1179,19.1358,19.1,19.1089,141445.0
2016-08-01 11:10:00,21.33,21.4,21.32,21.4,76751.0,19.1179,19.1806,19.1089,19.1806,76751.0
2016-08-01 11:20:00,21.39,21.43,21.38,21.39,121238.0,19.1717,19.2075,19.1627,19.1717,121238.0
2016-08-01 11:30:00,21.39,21.41,21.38,21.39,129172.0,19.1717,19.1896,19.1627,19.1717,129172.0
2016-08-01 11:40:00,21.39,21.44,21.38,21.44,131891.0,19.1717,19.2165,19.1627,19.2165,131891.0
2016-08-01 11:50:00,21.44,21.44,21.4,21.4,129373.0,19.2165,19.2165,19.1806,19.1806,129373.0
2016-08-01 12:00:00,21.41,21.41,21.36,21.38,203214.0,19.1896,19.1896,19.1448,19.1627,203214.0
2016-08-01 12:10:00,21.37,21.38,21.31,21.35,41957.0,19.1537,19.1627,19.1,19.1358,41957.0
2016-08-01 12:20:00,21.35,21.36,21.32,21.35,39546.0,19.1358,19.1448,19.1089,19.1358,39546.0
2016-08-01 12:30:00,21.35,21.4,21.34,21.38,44230.0,19.1358,19.1806,19.1269,19.1627,44230.0
2016-08-01 12:40:00,21.38,21.41,21.37,21.39,45861.0,19.1627,19.1896,19.1537,19.1717,45861.0
2016-08-01 12:50:00,21.39,21.4,21.37,21.39,50575.0,19.1717,19.1806,19.1537,19.1717,50575.0
2016-08-01 13:00:00,21.39,21.4,21.36,21.38,38413.0,19.1717,19.1806,19.1448,19.1627,38413.0
2016-08-01 13:10:00,21.38,21.4,21.37,21.4,34477.0,19.1627,19.1806,19.1537,19.1806,34477.0
2016-08-01 13:20:00,21.4,21.42,21.38,21.42,49256.0,19.1806,19.1986,19.1627,19.1986,49256.0
2016-08-01 13:30:00,21.41,21.44,21.4,21.44,46966.0,19.1896,19.2165,19.1806,19.2165,46966.0
2016-08-01 13:40:00,21.43,21.43,21.38,21.4,46387.0,19.2075,19.2075,19.1627,19.1806,46387.0
2016-08-01 13:50:00,21.4,21.43,21.37,21.41,79693.0,19.1806,19.2075,19.1537,19.1896,79693.0
2016-08-01 14:00:00,21.41,21.42,21.4,21.42,30862.0,19.1896,19.1986,19.1806,19.1986,30862.0
2016-08-01 14:10:00,21.41,21.41,21.36,21.39,127375.0,19.1896,19.1896,19.1448,19.1717,127375.0
2016-08-01 14:20:00,21.38,21.42,21.38,21.38,97213.0,19.1627,19.1986,19.1627,19.1627,97213.0
2016-08-01 14:30:00,21.38,21.45,21.38,21.45,232889.0,19.1627,19.2254,19.1627,19.2254,232889.0
2016-08-01 14:40:00,21.45,21.46,21.44,21.46,170721.0,19.2254,19.2344,19.2165,19.2344,170721.0
2016-08-01 14:50:00,21.46,21.5,21.43,21.48,109786.0,19.2344,19.2703,19.2075,19.2523,109786.0
2016-08-01 15:00:00,21.48,21.49,21.4,21.42,107153.0,19.2523,19.2613,19.1806,19.1986,107153.0
2016-08-01 15:10:00,21.42,21.48,21.41,21.46,139665.0,19.1986,19.2523,19.1896,19.2344,139665.0
2016-08-01 15:20:00,21.45,21.46,21.44,21.44,117292.0,19.2254,19.2344,19.2165,19.2165,117292.0
2016-08-01 15:30:00,21.44,21.45,21.43,21.43,109276.0,19.2165,19.2254,19.2075,19.2075,109276.0
2016-08-01 15:40:00,21.44,21.44,21.43,21.43,205943.0,19.2165,19.2165,19.2075,19.2075,205943.0
2016-08-01 15:50:00,21.43,21.45,21.43,21.44,428738.0,19.2075,19.2254,19.2075,19.2165,428738.0
2016-08-02 09:30:00,21.34,21.44,21.31,21.33,67442.0,19.1269,19.2165,19.1,19.1179,67442.0
2016-08-02 09:40:00,21.33,21.45,21.32,21.39,84119.0,19.1179,19.2254,19.1089,19.1717,84119.0
2016-08-02 09:50:00,21.39,21.4,21.36,21.36,54558.0,19.1717,19.1806,19.1448,19.1448,54558.0
2016-08-02 10:00:00,21.36,21.38,21.28,21.29,105805.0,19.1448,19.1627,19.0731,19.082,105805.0
2016-08-02 10:10:00,21.29,21.33,21.23,21.23,190849.0,19.082,19.1179,19.0283,19.0283,190849.0
2016-08-02 10:20:00,21.23,21.25,21.17,21.21,90921.0,19.0283,19.0462,18.9745,19.0103,90921.0
2016-08-02 10:30:00,21.21,21.23,21.1,21.1,157913.0,19.0103,19.0283,18.9117,18.9117,157913.0
2016-08-02 10:40:00,21.09,21.11,20.96,20.96,526474.0,18.9028,18.9207,18.7863,18.7863,526474.0
2016-08-02 10:50:00,20.96,21.0,20.91,20.91,106681.0,18.7863,18.8221,18.7415,18.7415,106681.0
2016-08-02 11:00:00,20.91,21.0,20.91,21.0,166018.0,18.7415,18.8221,18.7415,18.8221,166018.0
2016-08-02 11:10:00,21.0,21.02,20.93,20.98,265247.0,18.8221,18.84,18.7594,18.8042,265247.0
2016-08-02 11:20:00,20.98,21.01,20.97,20.99,93031.0,18.8042,18.8311,18.7952,18.8132,93031.0
2016-08-02 11:30:00,20.98,20.99,20.96,20.98,139670.0,18.8042,18.8132,18.7863,18.8042,139670.0
2016-08-02 11:40:00,20.98,21.0,20.93,20.96,140574.0,18.8042,18.8221,18.7594,18.7863,140574.0
2016-08-02 11:50:00,20.97,21.02,20.96,20.98,88484.0,18.7952,18.84,18.7863,18.8042,88484.0
2016-08-02 12:00:00,20.98,21.03,20.98,21.02,79120.0,18.8042,18.849,18.8042,18.84,79120.0
2016-08-02 12:10:00,21.03,21.05,21.01,21.05,34157.0,18.849,18.8669,18.8311,18.8669,34157.0
2016-08-02 12:20:00,21.05,21.06,21.03,21.06,88239.0,18.8669,18.8759,18.849,18.8759,88239.0
2016-08-02 12:30:00,21.05,21.06,21.03,21.04,52242.0,18.8669,18.8759,18.849,18.858,52242.0
2016-08-02 12:40:00,21.04,21.06,21.02,21.04,60837.0,18.858,18.8759,18.84,18.858,60837.0
2016-08-02 12:50:00,21.04,21.04,21.0,21.02,42281.0,18.858,18.858,18.8221,18.84,42281.0
2016-08-02 13:00:00,21.01,21.04,21.01,21.03,107178.0,18.8311,18.858,18.8311,18.849,107178.0
2016-08-02 13:10:00,21.03,21.05,21.01,21.03,59747.0,18.849,18.8669,18.8311,18.849,59747.0
2016-08-02 13:20:00,21.03,21.03,21.01,21.02,32015.0,18.849,18.849,18.8311,18.84,32015.0
2016-08-02 13:30:00,21.01,21.02,20.95,20.96,42315.0,18.8311,18.84,18.7773,18.7863,42315.0
2016-08-02 13:40:00,20.96,20.96,20.94,20.95,29651.0,18.7863,18.7863,18.7683,18.7773,29651.0
2016-08-02 13:50:00,20.96,20.96,20.9,20.91,64428.0,18.7863,18.7863,18.7325,18.7415,64428.0
2016-08-02 14:00:00,20.91,20.95,20.88,20.94,123973.0,18.7415,18.7773,18.7146,18.7683,123973.0
2016-08-02 14:10:00,20.94,20.95,20.93,20.94,43073.0,18.7683,18.7773,18.7594,18.7683,43073.0
2016-08-02 14:20:00,20.93,20.98,20.91,20.96,108970.0,18.7594,18.8042,18.7415,18.7863,108970.0
2016-08-02 14:30:00,20.95,20.99,20.93,20.98,92439.0,18.7773,18.8132,18.7594,18.8042,92439.0
2016-08-02 14:40:00,20.99,21.06,20.98,21.05,181108.0,18.8132,18.8759,18.8042,18.8669,181108.0
2016-08-02 14:50:00,21.05,21.06,20.99,21.0,203074.0,18.8669,18.8759,18.8132,18.8221,203074.0
2016-08-02 15:00:00,21.0,21.02,20.99,20.99,44515.0,18.8221,18.84,18.8132,18.8132,44515.0
2016-08-02 15:10:00,20.99,21.02,20.98,20.98,104562.0,18.8132,18.84,18.8042,18.8042,104562.0
2016-08-02 15:20:00,20.98,20.99,20.94,20.94,91254.0,18.8042,18.8132,18.7683,18.7683,91254.0
2016-08-02 15:30:00,20.94,20.99,20.93,20.98,97689.0,18.7683,18.8132,18.7594,18.8042,97689.0
2016-08-02 15:40:00,20.98,21.0,20.94,20.96,188435.0,18.8042,18.8221,18.7683,18.7863,188435.0
2016-08-02 15:50:00,20.96,20.96,20.92,20.95,388899.0,18.7863,18.7863,18.7504,18.7773,388899.0
2016-08-03 09:30:00,20.91,21.04,20.9,21.02,181512.0,18.7415,18.858,18.7325,18.84,181512.0
2016-08-03 09:40:00,21.03,21.18,21.01,21.12,105760.0,18.849,18.9834,18.8311,18.9297,105760.0
2016-08-03 09:50:00,21.11,21.18,21.04,21.06,130030.0,18.9207,18.9834,18.858,18.8759,130030.0
2016-08-03 10:00:00,21.06,21.15,21.02,21.11,74274.0,18.8759,18.9566,18.84,18.9207,74274.0
2016-08-03 10:10:00,21.12,21.18,21.07,21.07,62830.0,18.9297,18.9834,18.8849,18.8849,62830.0
2016-08-03 10:20:00,21.07,21.14,21.04,21.08,96772.0,18.8849,18.9476,18.858,18.8938,96772.0
2016-08-03 10:30:00,21.07,21.11,21.02,21.06,69570.0,18.8849,18.9207,18.84,18.8759,69570.0
2016-08-03 10:40:00,21.06,21.11,21.06,21.07,121348.0,18.8759,18.9207,18.8759,18.8849,121348.0
2016-08-03 10:50:00,21.07,21.11,21.05,21.09,86071.0,18.8849,18.9207,18.8669,18.9028,86071.0
2016-08-03 11:00:00,21.09,21.09,21.06,21.07,58898.0,18.9028,18.9028,18.8759,18.8849,58898.0
2016-08-03 11:10:00,21.07,21.1,21.06,21.09,31749.0,18.8849,18.9117,18.8759,18.9028,31749.0
2016-08-03 11:20:00,21.1,21.13,21.08,21.1,93843.0,18.9117,18.9386,18.8938,18.9117,93843.0
2016-08-03 11:30:00,21.09,21.11,21.08,21.11,46038.0,18.9028,18.9207,18.8938,18.9207,46038.0
2016-08-03 11:40:00,21.11,21.16,21.09,21.09,161324.0,18.9207,18.9655,18.9028,18.9028,161324.0
2016-08-03 11:50:00,21.1,21.11,21.07,21.07,129969.0,18.9117,18.9207,18.8849,18.8849,129969.0
2016-08-03 12:00:00,21.07,21.09,21.06,21.07,114480.0,18.8849,18.9028,18.8759,18.8849,114480.0
2016-08-03 12:10:00,21.07,21.09,21.06,21.08,75494.0,18.8849,18.9028,18.8759,18.8938,75494.0
2016-08-03 12:20:00,21.08,21.09,21.07,21.07,62251.0,18.8938,18.9028,18.8849,18.8849,62251.0
2016-08-03 12:30:00,21.07,21.09,21.06,21.08,31421.0,18.8849,18.9028,18.8759,18.8938,31421.0
2016-08-03 12:40:00,21.07,21.1,21.07,21.08,31867.0,18.8849,18.9117,18.8849,18.8938,31867.0
2016-08-03 12:50:00,21.09,21.1,21.08,21.09,25026.0,18.9028,18.9117,18.8938,18.9028,25026.0
2016-08-03 13:00:00,21.09,21.11,21.08,21.1,21065.0,18.9028,18.9207,18.8938,18.9117,21065.0
2016-08-03 13:10:00,21.1,21.12,21.08,21.08,81871.0,18.9117,18.9297,18.8938,18.8938,81871.0
2016-08-03 13:20:00,21.08,21.12,21.08,21.1,126301.0,18.8938,18.9297,18.8938,18.9117,126301.0
2016-08-03 13:30:00,21.11,21.11,21.08,21.09,72486.0,18.9207,18.9207,18.8938,18.9028,72486.0
2016-08-03 13:40:00,21.09,21.11,21.08,21.09,44194.0,18.9028,18.9207,18.8938,18.9028,44194.0
2016-08-03 13:50:00,21.09,21.09,21.05,21.08,35668.0,18.9028,18.9028,18.8669,18.8938,35668.0
2016-08-03 14:00:00,21.08,21.09,21.05,21.06,46120.0,18.8938,18.9028,18.8669,18.8759,46120.0
2016-08-03 14:10:00,21.06,21.08,21.03,21.03,60282.0,18.8759,18.8938,18.849,18.849,60282.0
2016-08-03 14:20:00,21.04,21.06,21.02,21.02,38456.0,18.858,18.8759,18.84,18.84,38456.0
2016-08-03 14:30:00,21.02,21.05,21.01,21.01,64609.0,18.84,18.8669,18.8311,18.8311,64609.0
2016-08-03 14:40:00,21.01,21.03,21.0,21.01,49709.0,18.8311,18.849,18.8221,18.8311,49709.0
2016-08-03 14:50:00,21.01,21.03,21.0,21.02,38594.0,18.8311,18.849,18.8221,18.84,38594.0
2016-08-03 15:00:00,21.02,21.03,21.01,21.02,44160.0,18.84,18.849,18.8311,18.84,44160.0
2016-08-03 15:10:00,21.02,21.04,21.01,21.02,32008.0,18.84,18.858,18.8311,18.84,32008.0
2016-08-03 15:20:00,21.03,21.05,21.01,21.03,81755.0,18.849,18.8669,18.8311,18.849,81755.0
2016-08-03 15:30:00,21.03,21.04,20.98,21.01,111389.0,18.849,18.858,18.8042,18.8311,111389.0
2016-08-03 15:40:00,21.01,21.01,20.98,21.01,185754.0,18.8311,18.8311,18.8042,18.8311,185754.0
2016-08-03 15:50:00,21.01,21.02,21.0,21.02,439961.0,18.8311,18.84,18.8221,18.84,439961.0
2016-08-04 09:30:00,21.07,21.16,21.05,21.12,63497.0,18.8849,18.9655,18.8669,18.9297,63497.0
2016-08-04 09:40:00,21.12,21.16,20.96,20.97,96771.0,18.9297,18.9655,18.7863,18.7952,96771.0
2016-08-04 09:50:00,20.97,20.98,20.74,20.75,123917.0,18.7952,18.8042,18.5891,18.598,123917.0
2016-08-04 10:00:00,20.76,20.91,20.76,20.84,201347.0,18.607,18.7415,18.607,18.6787,201347.0
2016-08-04 10:10:00,20.84,20.95,20.84,20.95,185675.0,18.6787,18.7773,18.6787,18.7773,185675.0
2016-08-04 10:20:00,20.95,20.96,20.92,20.96,44680.0,18.7773,18.7863,18.7504,18.7863,44680.0
2016-08-04 10:30:00,20.96,20.97,20.91,20.93,81392.0,18.7863,18.7952,18.7415,18.7594,81392.0
2016-08-04 10:40:00,20.93,20.98,20.89,20.92,77196.0,18.7594,18.8042,18.7235,18.7504,77196.0
2016-08-04 10:50:00,20.92,20.98,20.9,20.98,59415.0,18.7504,18.8042,18.7325,18.8042,59415.0
2016-08-04 11:00:00,20.97,20.99,20.94,20.95,87373.0,18.7952,18.8132,18.7683,18.7773,87373.0
2016-08-04 11:10:00,20.96,20.97,20.91,20.95,59081.0,18.7863,18.7952,18.7415,18.7773,59081.0
2016-08-04 11:20:00,20.95,20.97,20.92,20.93,60024.0,18.7773,18.7952,18.7504,18.7594,60024.0
2016-08-04 11:30:00,20.93,20.94,20.9,20.93,66605.0,18.7594,18.7683,18.7325,18.7594,66605.0
2016-08-04 11:40:00,20.93,20.94,20.9,20.91,80179.0,18.7594,18.7683,18.7325,18.7415,80179.0
2016-08-04 11:50:00,20.91,20.94,20.89,20.92,120173.0,18.7415,18.7683,18.7235,18.7504,120173.0
2016-08-04 12:00:00,20.92,20.99,20.91,20.99,95151.0,18.7504,18.8132,18.7415,18.8132,95151.0
2016-08-04 12:10:00,20.99,21.06,20.98,21.05,55620.0,18.8132,18.8759,18.8042,18.8669,55620.0
2016-08-04 12:20:00,21.05,21.06,21.01,21.02,59767.0,18.8669,18.8759,18.8311,18.84,59767.0
2016-08-04 12:30:00,21.02,21.03,20.99,21.02,78611.0,18.84,18.849,18.8132,18.84,78611.0
2016-08-04 12:40:00,21.02,21.03,21.01,21.01,30038.0,18.84,18.849,18.8311,18.8311,30038.0
2016-08-04 12:50:00,21.02,21.04,21.01,21.03,37265.0,18.84,18.858,18.8311,18.849,37265.0
2016-08-04 13:00:00,21.02,21.05,21.01,21.02,24468.0,18.84,18.8669,18.8311,18.84,24468.0
2016-08-04 13:10:00,21.01,21.02,20.99,21.0,55366.0,18.8311,18.84,18.8132,18.8221,55366.0
2016-08-04 13:20:00,21.0,21.01,20.99,21.01,46568.0,18.8221,18.8311,18.8132,18.8311,46568.0
2016-08-04 13:30:00,21.01,21.01,20.98,20.98,44205.0,18.8311,18.8311,18.8042,18.8042,44205.0
2016-08-04 13:40:00,20.98,21.03,20.98,21.02,30378.0,18.8042,18.849,18.8042,18.84,30378.0
2016-08-04 13:50:00,21.02,21.04,21.0,21.02,30975.0,18.84,18.858,18.8221,18.84,30975.0
2016-08-04 14:00:00,21.02,21.04,21.01,21.02,52958.0,18.84,18.858,18.8311,18.84,52958.0
2016-08-04 14:10:00,21.02,21.09,21.01,21.07,192307.0,18.84,18.9028,18.8311,18.8849,192307.0
2016-08-04 14:20:00,21.07,21.08,21.03,21.03,111565.0,18.8849,18.8938,18.849,18.849,111565.0
2016-08-04 14:30:00,21.03,21.05,21.02,21.03,61933.0,18.849,18.8669,18.84,18.849,61933.0
2016-08-04 14:40:00,21.03,21.03,20.98,20.99,38748.0,18.849,18.849,18.8042,18.8132,38748.0
2016-08-04 14:50:00,20.99,21.01,20.97,20.99,52424.0,18.8132,18.8311,18.7952,18.8132,52424.0
2016-08-04 15:00:00,20.99,21.0,20.98,20.98,45229.0,18.8132,18.8221,18.8042,18.8042,45229.0
2016-08-04 15:10:00,20.98,20.99,20.97,20.98,49281.0,18.8042,18.8132,18.7952,18.8042,49281.0
2016-08-04 15:20:00,20.98,21.02,20.97,21.01,113569.0,18.8042,18.84,18.7952,18.8311,113569.0
2016-08-04 15:30:00,21.02,21.03,20.99,21.01,103035.0,18.84,18.849,18.8132,18.8311,103035.0
2016-08-04 15:40:00,21.02,21.06,21.01,21.04,289417.0,18.84,18.8759,18.8311,18.858,289417.0
2016-08-04 15:50:00,21.04,21.06,21.02,21.04,481668.0,18.858,18.8759,18.84,18.858,481668.0
2016-08-05 09:30:00,21.11,21.36,21.11,21.29,131658.0,18.9207,19.1448,18.9207,19.082,131658.0
2016-08-05 09:40:00,21.28,21.38,21.28,21.38,144353.0,19.0731,19.1627,19.0731,19.1627,144353.0
2016-08-05 09:50:00,21.38,21.41,21.36,21.38,84557.0,19.1627,19.1896,19.1448,19.1627,84557.0
2016-08-05 10:00:00,21.38,21.44,21.36,21.43,153433.0,19.1627,19.2165,19.1448,19.2075,153433.0
2016-08-05 10:10:00,21.43,21.44,21.39,21.41,85411.0,19.2075,19.2165,19.1717,19.1896,85411.0
2016-08-05 10:20:00,21.41,21.47,21.4,21.46,57817.0,19.1896,19.2434,19.1806,19.2344,57817.0
2016-08-05 10:30:00,21.47,21.51,21.44,21.5,261973.0,19.2434,19.2792,19.2165,19.2703,261973.0
2016-08-05 10:40:00,21.5,21.53,21.46,21.47,501337.0,19.2703,19.2972,19.2344,19.2434,501337.0
2016-08-05 10:50:00,21.47,21.5,21.4,21.43,299294.0,19.2434,19.2703,19.1806,19.2075,299294.0
2016-08-05 11:00:00,21.42,21.49,21.42,21.48,268755.0,19.1986,19.2613,19.1986,19.2523,268755.0
2016-08-05 11:10:00,21.48,21.54,21.46,21.52,534405.0,19.2523,19.3061,19.2344,19.2882,534405.0
2016-08-05 11:20:00,21.52,21.54,21.49,21.53,506751.0,19.2882,19.3061,19.2613,19.2972,506751.0
2016-08-05 11:30:00,21.53,21.53,21.41,21.42,451098.0,19.2972,19.2972,19.1896,19.1986,451098.0
2016-08-05 11:40:00,21.42,21.44,21.38,21.39,60595.0,19.1986,19.2165,19.1627,19.1717,60595.0
2016-08-05 11:50:00,21.39,21.42,21.37,21.4,54675.0,19.1717,19.1986,19.1537,19.1806,54675.0
2016-08-05 12:00:00,21.4,21.42,21.38,21.42,33720.0,19.1806,19.1986,19.1627,19.1986,33720.0
2016-08-05 12:10:00,21.42,21.44,21.4,21.42,39951.0,19.1986,19.2165,19.1806,19.1986,39951.0
2016-08-05 12:20:00,21.43,21.46,21.42,21.45,43559.0,19.2075,19.2344,19.1986,19.2254,43559.0
2016-08-05 12:30:00,21.44,21.46,21.43,21.46,40049.0,19.2165,19.2344,19.2075,19.2344,40049.0
2016-08-05 12:40:00,21.46,21.5,21.44,21.5,70215.0,19.2344,19.2703,19.2165,19.2703,70215.0
2016-08-05 12:50:00,21.5,21.53,21.49,21.5,44373.0,19.2703,19.2972,19.2613,19.2703,44373.0
2016-08-05 13:00:00,21.5,21.54,21.49,21.53,70227.0,19.2703,19.3061,19.2613,19.2972,70227.0
2016-08-05 13:10:00,21.52,21.52,21.49,21.52,42367.0,19.2882,19.2882,19.2613,19.2882,42367.0
2016-08-05 13:20:00,21.52,21.52,21.48,21.5,41411.0,19.2882,19.2882,19.2523,19.2703,41411.0
2016-08-05 13:30:00,21.5,21.54,21.49,21.53,83167.0,19.2703,19.3061,19.2613,19.2972,83167.0
2016-08-05 13:40:00,21.53,21.56,21.52,21.55,45402.0,19.2972,19.324,19.2882,19.3151,45402.0
2016-08-05 13:50:00,21.55,21.59,21.55,21.58,87169.0,19.3151,19.3509,19.3151,19.342,87169.0
2016-08-05 14:00:00,21.57,21.58,21.55,21.57,68810.0,19.333,19.342,19.3151,19.333,68810.0
2016-08-05 14:10:00,21.57,21.57,21.55,21.55,53569.0,19.333,19.333,19.3151,19.3151,53569.0
2016-08-05 14:20:00,21.55,21.59,21.54,21.55,139567.0,19.3151,19.3509,19.3061,19.3151,139567.0
2016-08-05 14:30:00,21.55,21.57,21.53,21.55,69337.0,19.3151,19.333,19.2972,19.3151,69337.0
2016-08-05 14:40:00,21.55,21.6,21.54,21.57,166966.0,19.3151,19.3599,19.3061,19.333,166966.0
2016-08-05 14:50:00,21.57,21.58,21.55,21.55,77753.0,19.333,19.342,19.3151,19.3151,77753.0
2016-08-05 15:00:00,21.55,21.57,21.54,21.56,113271.0,19.3151,19.333,19.3061,19.324,113271.0
2016-08-05 15:10:00,21.55,21.57,21.55,21.57,45104.0,19.3151,19.333,19.3151,19.333,45104.0
2016-08-05 15:20:00,21.57,21.59,21.56,21.58,148088.0,19.333,19.3509,19.324,19.342,148088.0
2016-08-05 15:30:00,21.58,21.58,21.54,21.55,145395.0,19.342,19.342,19.3061,19.3151,145395.0
2016-08-05 15:40:00,21.55,21.56,21.51,21.52,203736.0,19.3151,19.324,19.2792,19.2882,203736.0
2016-08-05 15:50:00,21.52,21.53,21.49,21.53,778496.0,19.2882,19.2972,19.2613,19.2972,778496.0
2016-08-08 09:30:00,21.55,21.59,21.44,21.57,108781.0,19.3151,19.3509,19.2165,19.333,108781.0
2016-08-08 09:40:00,21.57,21.57,21.51,21.54,94585.0,19.333,19.333,19.2792,19.3061,94585.0
2016-08-08 09:50:00,21.54,21.56,21.48,21.51,101022.0,19.3061,19.324,19.2523,19.2792,101022.0
2016-08-08 10:00:00,21.52,21.64,21.46,21.64,315886.0,19.2882,19.3957,19.2344,19.3957,315886.0
2016-08-08 10:10:00,21.64,21.64,21.46,21.47,277231.0,19.3957,19.3957,19.2344,19.2434,277231.0
2016-08-08 10:20:00,21.48,21.51,21.46,21.48,232967.0,19.2523,19.2792,19.2344,19.2523,232967.0
2016-08-08 10:30:00,21.49,21.53,21.48,21.5,294092.0,19.2613,19.2972,19.2523,19.2703,294092.0
2016-08-08 10:40:00,21.51,21.53,21.47,21.47,167060.0,19.2792,19.2972,19.2434,19.2434,167060.0
2016-08-08 10:50:00,21.48,21.57,21.45,21.53,191933.0,19.2523,19.333,19.2254,19.2972,191933.0
2016-08-08 11:00:00,21.54,21.56,21.5,21.52,170301.0,19.3061,19.324,19.2703,19.2882,170301.0
2016-08-08 11:10:00,21.51,21.51,21.47,21.48,35587.0,19.2792,19.2792,19.2434,19.2523,35587.0
2016-08-08 11:20:00,21.48,21.49,21.46,21.46,29136.0,19.2523,19.2613,19.2344,19.2344,29136.0
2016-08-08 11:30:00,21.46,21.52,21.45,21.49,83464.0,19.2344,19.2882,19.2254,19.2613,83464.0
2016-08-08 11:40:00,21.48,21.5,21.47,21.48,53044.0,19.2523,19.2703,19.2434,19.2523,53044.0
2016-08-08 11:50:00,21.48,21.51,21.48,21.5,37622.0,19.2523,19.2792,19.2523,19.2703,37622.0
2016-08-08 12:00:00,21.5,21.51,21.45,21.47,47211.0,19.2703,19.2792,19.2254,19.2434,47211.0
2016-08-08 12:10:00,21.47,21.48,21.46,21.48,60788.0,19.2434,19.2523,19.2344,19.2523,60788.0
2016-08-08 12:20:00,21.48,21.48,21.44,21.46,146840.0,19.2523,19.2523,19.2165,19.2344,146840.0
2016-08-08 12:30:00,21.45,21.46,21.45,21.46,21308.0,19.2254,19.2344,19.2254,19.2344,21308.0
2016-08-08 12:40:00,21.46,21.49,21.45,21.48,63952.0,19.2344,19.2613,19.2254,19.2523,63952.0
2016-08-08 12:50:00,21.48,21.48,21.46,21.46,26317.0,19.2523,19.2523,19.2344,19.2344,26317.0
2016-08-08 13:00:00,21.46,21.48,21.44,21.46,52001.0,19.2344,19.2523,19.2165,19.2344,52001.0
2016-08-08 13:10:00,21.47,21.47,21.45,21.46,32560.0,19.2434,19.2434,19.2254,19.2344,32560.0
2016-08-08 13:20:00,21.47,21.48,21.46,21.47,23705.0,19.2434,19.2523,19.2344,19.2434,23705.0
2016-08-08 13:30:00,21.47,21.48,21.44,21.45,44970.0,19.2434,19.2523,19.2165,19.2254,44970.0
2016-08-08 13:40:00,21.45,21.46,21.44,21.45,43460.0,19.2254,19.2344,19.2165,19.2254,43460.0
2016-08-08 13:50:00,21.45,21.45,21.42,21.42,22497.0,19.2254,19.2254,19.1986,19.1986,22497.0
2016-08-08 14:00:00,21.42,21.42,21.4,21.4,84832.0,19.1986,19.1986,19.1806,19.1806,84832.0
2016-08-08 14:10:00,21.4,21.41,21.31,21.32,111589.0,19.1806,19.1896,19.1,19.1089,111589.0
2016-08-08 14:20:00,21.32,21.32,21.28,21.29,62800.0,19.1089,19.1089,19.0731,19.082,62800.0
2016-08-08 14:30:00,21.29,21.32,21.28,21.32,45426.0,19.082,19.1089,19.0731,19.1089,45426.0
2016-08-08 14:40:00,21.32,21.32,21.29,21.31,70901.0,19.1089,19.1089,19.082,19.1,70901.0
2016-08-08 14:50:00,21.31,21.32,21.3,21.31,73236.0,19.1,19.1089,19.091,19.1,73236.0
2016-08-08 15:00:00,21.31,21.32,21.29,21.3,91078.0,19.1,19.1089,19.082,19.091,91078.0
2016-08-08 15:10:00,21.3,21.32,21.25,21.25,133812.0,19.091,19.1089,19.0462,19.0462,133812.0
2016-08-08 15:20:00,21.25,21.26,21.22,21.23,147204.0,19.0462,19.0552,19.0193,19.0283,147204.0
2016-08-08 15:30:00,21.23,21.26,21.22,21.22,202492.0,19.0283,19.0552,19.0193,19.0193,202492.0
2016-08-08 15:40:00,21.22,21.23,21.2,21.2,228878.0,19.0193,19.0283,19.0014,19.0014,228878.0
2016-08-08 15:50:00,21.2,21.26,21.2,21.26,743953.0,19.0014,19.0552,19.0014,19.0552,743953.0
2016-08-09 09:30:00,21.22,21.34,21.19,21.32,109927.0,19.0193,19.1269,18.9924,19.1089,109927.0
2016-08-09 09:40:00,21.31,21.34,21.28,21.32,130109.0,19.1,19.1269,19.0731,19.1089,130109.0
2016-08-09 09:50:00,21.32,21.35,21.3,21.34,81288.0,19.1089,19.1358,19.091,19.1269,81288.0
2016-08-09 10:00:00,21.34,21.34,21.29,21.34,473242.0,19.1269,19.1269,19.082,19.1269,473242.0
2016-08-09 10:10:00,21.35,21.39,21.35,21.37,105941.0,19.1358,19.1717,19.1358,19.1537,105941.0
2016-08-09 10:20:00,21.36,21.38,21.33,21.35,144714.0,19.1448,19.1627,19.1179,19.1358,144714.0
2016-08-09 10:30:00,21.35,21.37,21.32,21.36,88963.0,19.1358,19.1537,19.1089,19.1448,88963.0
2016-08-09 10:40:00,21.36,21.38,21.34,21.36,62418.0,19.1448,19.1627,19.1269,19.1448,62418.0
2016-08-09 10:50:00,21.35,21.35,21.32,21.34,29777.0,19.1358,19.1358,19.1089,19.1269,29777.0
2016-08-09 11:00:00,21.33,21.37,21.33,21.35,44673.0,19.1179,19.1537,19.1179,19.1358,44673.0
2016-08-09 11:10:00,21.36,21.38,21.34,21.35,41306.0,19.1448,19.1627,19.1269,19.1358,41306.0
2016-08-09 11:20:00,21.35,21.36,21.32,21.36,34359.0,19.1358,19.1448,19.1089,19.1448,34359.0
2016-08-09 11:30:00,21.36,21.37,21.32,21.32,35369.0,19.1448,19.1537,19.1089,19.1089,35369.0
2016-08-09 11:40:00,21.33,21.36,21.33,21.35,44779.0,19.1179,19.1448,19.1179,19.1358,44779.0
2016-08-09 11:50:00,21.35,21.39,21.34,21.39,23516.0,19.1358,19.1717,19.1269,19.1717,23516.0
2016-08-09 12:00:00,21.39,21.39,21.35,21.36,25330.0,19.1717,19.1717,19.1358,19.1448,25330.0
2016-08-09 12:10:00,21.36,21.4,21.36,21.38,38466.0,19.1448,19.1806,19.1448,19.1627,38466.0
2016-08-09 12:20:00,21.38,21.38,21.34,21.35,31542.0,19.1627,19.1627,19.1269,19.1358,31542.0
2016-08-09 12:30:00,21.34,21.36,21.33,21.35,56365.0,19.1269,19.1448,19.1179,19.1358,56365.0
2016-08-09 12:40:00,21.34,21.34,21.32,21.32,29022.0,19.1269,19.1269,19.1089,19.1089,29022.0
2016-08-09 12:50:00,21.32,21.32,21.3,21.3,35062.0,19.1089,19.1089,19.091,19.091,35062.0
2016-08-09 13:00:00,21.3,21.31,21.29,21.29,64345.0,19.091,19.1,19.082,19.082,64345.0
2016-08-09 13:10:00,21.3,21.31,21.29,21.3,73261.0,19.091,19.1,19.082,19.091,73261.0
2016-08-09 13:20:00,21.3,21.31,21.29,21.3,33993.0,19.091,19.1,19.082,19.091,33993.0
2016-08-09 13:30:00,21.3,21.33,21.3,21.32,61738.0,19.091,19.1179,19.091,19.1089,61738.0
2016-08-09 13:40:00,21.32,21.32,21.3,21.31,64309.0,19.1089,19.1089,19.091,19.1,64309.0
2016-08-09 13:50:00,21.32,21.33,21.3,21.3,37982.0,19.1089,19.1179,19.091,19.091,37982.0
2016-08-09 14:00:00,21.31,21.31,21.29,21.29,21645.0,19.1,19.1,19.082,19.082,21645.0
2016-08-09 14:10:00,21.29,21.31,21.29,21.31,30535.0,19.082,19.1,19.082,19.1,30535.0
2016-08-09 14:20:00,21.31,21.31,21.28,21.29,39863.0,19.1,19.1,19.0731,19.082,39863.0
2016-08-09 14:30:00,21.3,21.32,21.28,21.31,33619.0,19.091,19.1089,19.0731,19.1,33619.0
2016-08-09 14:40:00,21.31,21.33,21.29,21.32,45820.0,19.1,19.1179,19.082,19.1089,45820.0
2016-08-09 14:50:00,21.32,21.34,21.32,21.34,42478.0,19.1089,19.1269,19.1089,19.1269,42478.0
2016-08-09 15:00:00,21.34,21.34,21.31,21.31,53908.0,19.1269,19.1269,19.1,19.1,53908.0
2016-08-09 15:10:00,21.31,21.33,21.31,21.33,48347.0,19.1,19.1179,19.1,19.1179,48347.0
2016-08-09 15:20:00,21.33,21.34,21.32,21.34,94233.0,19.1179,19.1269,19.1089,19.1269,94233.0
2016-08-09 15:30:00,21.33,21.36,21.33,21.36,111479.0,19.1179,19.1448,19.1179,19.1448,111479.0
2016-08-09 15:40:00,21.36,21.37,21.35,21.36,187935.0,19.1448,19.1537,19.1358,19.1448,187935.0
2016-08-09 15:50:00,21.36,21.36,21.29,21.3,711390.0,19.1448,19.1448,19.082,19.091,711390.0
2016-08-10 09:30:00,21.34,21.39,21.32,21.36,35263.0,19.1269,19.1717,19.1089,19.1448,35263.0
2016-08-10 09:40:00,21.36,21.36,21.31,21.34,40233.0,19.1448,19.1448,19.1,19.1269,40233.0
2016-08-10 09:50:00,21.34,21.37,21.12,21.13,110743.0,19.1269,19.1537,18.9297,18.9386,110743.0
2016-08-10 10:00:00,21.13,21.32,21.13,21.3,34068.0,18.9386,19.1089,18.9386,19.091,34068.0
2016-08-10 10:10:00,21.3,21.33,21.28,21.31,39149.0,19.091,19.1179,19.0731,19.1,39149.0
2016-08-10 10:20:00,21.3,21.34,21.3,21.32,31576.0,19.091,19.1269,19.091,19.1089,31576.0
2016-08-10 10:30:00,21.32,21.33,21.23,21.25,62041.0,19.1089,19.1179,19.0283,19.0462,62041.0
2016-08-10 10:40:00,21.24,21.26,21.21,21.25,66228.0,19.0372,19.0552,19.0103,19.0462,66228.0
2016-08-10 10:50:00,21.25,21.26,21.2,21.21,39313.0,19.0462,19.0552,19.0014,19.0103,39313.0
2016-08-10 11:00:00,21.21,21.24,21.2,21.23,45273.0,19.0103,19.0372,19.0014,19.0283,45273.0
2016-08-10 11:10:00,21.24,21.24,21.19,21.2,50971.0,19.0372,19.0372,18.9924,19.0014,50971.0
2016-08-10 11:20:00,21.2,21.23,21.17,21.21,74982.0,19.0014,19.0283,18.9745,19.0103,74982.0
2016-08-10 11:30:00,21.21,21.23,21.19,21.23,42357.0,19.0103,19.0283,18.9924,19.0283,42357.0
2016-08-10 11:40:00,21.23,21.24,21.2,21.23,38644.0,19.0283,19.0372,19.0014,19.0283,38644.0
2016-08-10 11:50:00,21.23,21.25,21.22,21.23,35615.0,19.0283,19.0462,19.0193,19.0283,35615.0
2016-08-10 12:00:00,21.24,21.28,21.22,21.27,41874.0,19.0372,19.0731,19.0193,19.0641,41874.0
2016-08-10 12:10:00,21.28,21.28,21.24,21.24,104698.0,19.0731,19.0731,19.0372,19.0372,104698.0
2016-08-10 12:20:00,21.25,21.25,21.2,21.21,44409.0,19.0462,19.0462,19.0014,19.0103,44409.0
2016-08-10 12:30:00,21.21,21.23,21.19,21.22,58991.0,19.0103,19.0283,18.9924,19.0193,58991.0
2016-08-10 12:40:00,21.23,21.23,21.18,21.18,48997.0,19.0283,19.0283,18.9834,18.9834,48997.0
2016-08-10 12:50:00,21.19,21.22,21.19,21.21,37246.0,18.9924,19.0193,18.9924,19.0103,37246.0
2016-08-10 13:00:00,21.21,21.22,21.19,21.21,38744.0,19.0103,19.0193,18.9924,19.0103,38744.0
2016-08-10 13:10:00,21.21,21.21,21.15,21.16,34757.0,19.0103,19.0103,18.9566,18.9655,34757.0
2016-08-10 13:20:00,21.16,21.21,21.16,21.21,23203.0,18.9655,19.0103,18.9655,19.0103,23203.0
2016-08-10 13:30:00,21.21,21.23,21.19,21.21,55967.0,19.0103,19.0283,18.9924,19.0103,55967.0
2016-08-10 13:40:00,21.21,21.22,21.2,21.22,64163.0,19.0103,19.0193,19.0014,19.0193,64163.0
2016-08-10 13:50:00,21.21,21.23,21.17,21.18,77295.0,19.0103,19.0283,18.9745,18.9834,77295.0
2016-08-10 14:00:00,21.18,21.18,21.15,21.16,58280.0,18.9834,18.9834,18.9566,18.9655,58280.0
2016-08-10 14:10:00,21.17,21.17,21.13,21.13,39286.0,18.9745,18.9745,18.9386,18.9386,39286.0
2016-08-10 14:20:00,21.13,21.14,21.11,21.12,40587.0,18.9386,18.9476,18.9207,18.9297,40587.0
2016-08-10 14:30:00,21.13,21.16,21.11,21.16,55192.0,18.9386,18.9655,18.9207,18.9655,55192.0
2016-08-10 14:40:00,21.16,21.18,21.15,21.18,58533.0,18.9655,18.9834,18.9566,18.9834,58533.0
2016-08-10 14:50:00,21.17,21.22,21.17,21.22,70044.0,18.9745,19.0193,18.9745,19.0193,70044.0
2016-08-10 15:00:00,21.22,21.23,21.19,21.22,78422.0,19.0193,19.0283,18.9924,19.0193,78422.0
2016-08-10 15:10:00,21.22,21.28,21.21,21.25,179481.0,19.0193,19.0731,19.0103,19.0462,179481.0
2016-08-10 15:20:00,21.25,21.26,21.23,21.25,86197.0,19.0462,19.0552,19.0283,19.0462,86197.0
2016-08-10 15:30:00,21.25,21.25,21.21,21.22,115591.0,19.0462,19.0462,19.0103,19.0193,115591.0
2016-08-10 15:40:00,21.21,21.23,21.21,21.21,253075.0,19.0103,19.0283,19.0103,19.0103,253075.0
2016-08-10 15:50:00,21.22,21.22,21.2,21.22,518947.0,19.0193,19.0193,19.0014,19.0193,518947.0
2016-08-11 09:30:00,21.33,21.47,21.22,21.45,103815.0,19.1179,19.2434,19.0193,19.2254,103815.0
2016-08-11 09:40:00,21.44,21.46,21.4,21.42,56037.0,19.2165,19.2344,19.1806,19.1986,56037.0
2016-08-11 09:50:00,21.42,21.42,21.17,21.18,145947.0,19.1986,19.1986,18.9745,18.9834,145947.0
2016-08-11 10:00:00,21.18,21.26,21.17,21.22,74271.0,18.9834,19.0552,18.9745,19.0193,74271.0
2016-08-11 10:10:00,21.23,21.24,21.21,21.22,38934.0,19.0283,19.0372,19.0103,19.0193,38934.0
2016-08-11 10:20:00,21.23,21.28,21.22,21.26,40806.0,19.0283,19.0731,19.0193,19.0552,40806.0
2016-08-11 10:30:00,21.26,21.29,21.24,21.29,33229.0,19.0552,19.082,19.0372,19.082,33229.0
2016-08-11 10:40:00,21.29,21.33,21.27,21.3,101786.0,19.082,19.1179,19.0641,19.091,101786.0
2016-08-11 10:50:00,21.3,21.32,21.28,21.3,63783.0,19.091,19.1089,19.0731,19.091,63783.0
2016-08-11 11:00:00,21.31,21.32,21.29,21.3,40221.0,19.1,19.1089,19.082,19.091,40221.0
2016-08-11 11:10:00,21.3,21.34,21.29,21.33,40303.0,19.091,19.1269,19.082,19.1179,40303.0
2016-08-11 11:20:00,21.33,21.33,21.29,21.3,28805.0,19.1179,19.1179,19.082,19.091,28805.0
2016-08-11 11:30:00,21.3,21.32,21.29,21.3,30389.0,19.091,19.1089,19.082,19.091,30389.0
2016-08-11 11:40:00,21.31,21.36,21.31,21.36,32341.0,19.1,19.1448,19.1,19.1448,32341.0
2016-08-11 11:50:00,21.36,21.4,21.35,21.38,74296.0,19.1448,19.1806,19.1358,19.1627,74296.0
2016-08-11 12:00:00,21.39,21.39,21.35,21.36,17733.0,19.1717,19.1717,19.1358,19.1448,17733.0
2016-08-11 12:10:00,21.37,21.38,21.34,21.35,20753.0,19.1537,19.1627,19.1269,19.1358,20753.0
2016-08-11 12:20:00,21.35,21.38,21.35,21.37,17405.0,19.1358,19.1627,19.1358,19.1537,17405.0
2016-08-11 12:30:00,21.37,21.38,21.35,21.35,18520.0,19.1537,19.1627,19.1358,19.1358,18520.0
2016-08-11 12:40:00,21.36,21.38,21.35,21.36,23105.0,19.1448,19.1627,19.1358,19.1448,23105.0
2016-08-11 12:50:00,21.36,21.38,21.35,21.35,18981.0,19.1448,19.1627,19.1358,19.1358,18981.0
2016-08-11 13:00:00,21.36,21.37,21.35,21.36,20202.0,19.1448,19.1537,19.1358,19.1448,20202.0
2016-08-11 13:10:00,21.37,21.38,21.35,21.35,26803.0,19.1537,19.1627,19.1358,19.1358,26803.0
2016-08-11 13:20:00,21.36,21.38,21.34,21.35,28758.0,19.1448,19.1627,19.1269,19.1358,28758.0
2016-08-11 13:30:00,21.36,21.38,21.34,21.37,27292.0,19.1448,19.1627,19.1269,19.1537,27292.0
2016-08-11 13:40:00,21.37,21.41,21.36,21.4,29120.0,19.1537,19.1896,19.1448,19.1806,29120.0
2016-08-11 13:50:00,21.41,21.42,21.4,21.4,27135.0,19.1896,19.1986,19.1806,19.1806,27135.0
2016-08-11 14:00:00,21.4,21.45,21.4,21.44,75168.0,19.1806,19.2254,19.1806,19.2165,75168.0
2016-08-11 14:10:00,21.43,21.44,21.42,21.43,34976.0,19.2075,19.2165,19.1986,19.2075,34976.0
2016-08-11 14:20:00,21.42,21.44,21.41,21.41,37349.0,19.1986,19.2165,19.1896,19.1896,37349.0
2016-08-11 14:30:00,21.41,21.41,21.38,21.39,45537.0,19.1896,19.1896,19.1627,19.1717,45537.0
2016-08-11 14:40:00,21.39,21.4,21.38,21.38,17695.0,19.1717,19.1806,19.1627,19.1627,17695.0
2016-08-11 14:50:00,21.39,21.41,21.37,21.37,59844.0,19.1717,19.1896,19.1537,19.1537,59844.0
2016-08-11 15:00:00,21.37,21.4,21.37,21.39,38523.0,19.1537,19.1806,19.1537,19.1717,38523.0
2016-08-11 15:10:00,21.39,21.39,21.37,21.38,34655.0,19.1717,19.1717,19.1537,19.1627,34655.0
2016-08-11 15:20:00,21.39,21.39,21.36,21.38,31135.0,19.1717,19.1717,19.1448,19.1627,31135.0
2016-08-11 15:30:00,21.38,21.39,21.37,21.39,30000.0,19.1627,19.1717,19.1537,19.1717,30000.0
2016-08-11 15:40:00,21.39,21.42,21.38,21.39,108126.0,19.1717,19.1986,19.1627,19.1717,108126.0
2016-08-11 15:50:00,21.4,21.41,21.37,21.39,259265.0,19.1806,19.1896,19.1537,19.1717,259265.0
2016-08-12 09:30:00,21.39,21.48,21.26,21.31,66099.0,19.1717,19.2523,19.0552,19.1,66099.0
2016-08-12 09:40:00,21.31,21.37,21.31,21.34,48029.0,19.1,19.1537,19.1,19.1269,48029.0
2016-08-12 09:50:00,21.34,21.4,21.31,21.39,36524.0,19.1269,19.1806,19.1,19.1717,36524.0
2016-08-12 10:00:00,21.4,21.44,21.37,21.37,47755.0,19.1806,19.2165,19.1537,19.1537,47755.0
2016-08-12 10:10:00,21.38,21.38,21.31,21.34,38011.0,19.1627,19.1627,19.1,19.1269,38011.0
2016-08-12 10:20:00,21.34,21.35,21.29,21.3,46859.0,19.1269,19.1358,19.082,19.091,46859.0
2016-08-12 10:30:00,21.29,21.3,21.25,21.26,39235.0,19.082,19.091,19.0462,19.0552,39235.0
2016-08-12 10:40:00,21.26,21.26,21.2,21.22,70480.0,19.0552,19.0552,19.0014,19.0193,70480.0
2016-08-12 10:50:00,21.22,21.26,21.21,21.23,48767.0,19.0193,19.0552,19.0103,19.0283,48767.0
2016-08-12 11:00:00,21.23,21.23,21.19,21.2,44523.0,19.0283,19.0283,18.9924,19.0014,44523.0
2016-08-12 11:10:00,21.2,21.22,21.18,21.21,44589.0,19.0014,19.0193,18.9834,19.0103,44589.0
2016-08-12 11:20:00,21.21,21.22,21.2,21.2,34352.0,19.0103,19.0193,19.0014,19.0014,34352.0
2016-08-12 11:30:00,21.2,21.21,21.15,21.15,58109.0,19.0014,19.0103,18.9566,18.9566,58109.0
2016-08-12 11:40:00,21.15,21.16,21.12,21.14,61324.0,18.9566,18.9655,18.9297,18.9476,61324.0
2016-08-12 11:50:00,21.14,21.15,21.1,21.14,54781.0,18.9476,18.9566,18.9117,18.9476,54781.0
2016-08-12 12:00:00,21.14,21.17,21.12,21.16,58780.0,18.9476,18.9745,18.9297,18.9655,58780.0
2016-08-12 12:10:00,21.16,21.16,21.08,21.08,57781.0,18.9655,18.9655,18.8938,18.8938,57781.0
2016-08-12 12:20:00,21.08,21.09,21.0,21.0,94148.0,18.8938,18.9028,18.8221,18.8221,94148.0
2016-08-12 12:30:00,21.01,21.09,21.0,21.09,35735.0,18.8311,18.9028,18.8221,18.9028,35735.0
2016-08-12 12:40:00,21.09,21.09,21.03,21.03,30658.0,18.9028,18.9028,18.849,18.849,30658.0
2016-08-12 12:50:00,21.03,21.07,21.01,21.03,74891.0,18.849,18.8849,18.8311,18.849,74891.0
2016-08-12 13:00:00,21.04,21.04,20.99,21.0,41453.0,18.858,18.858,18.8132,18.8221,41453.0
2016-08-12 13:10:00,21.0,21.06,20.99,21.05,55433.0,18.8221,18.8759,18.8132,18.8669,55433.0
2016-08-12 13:20:00,21.06,21.06,21.05,21.05,20271.0,18.8759,18.8759,18.8669,18.8669,20271.0
2016-08-12 13:30:00,21.06,21.06,21.0,21.01,49725.0,18.8759,18.8759,18.8221,18.8311,49725.0
2016-08-12 13:40:00,21.01,21.04,21.0,21.04,44922.0,18.8311,18.858,18.8221,18.858,44922.0
2016-08-12 13:50:00,21.04,21.04,21.03,21.04,22095.0,18.858,18.858,18.849,18.858,22095.0
2016-08-12 14:00:00,21.04,21.08,21.02,21.08,80746.0,18.858,18.8938,18.84,18.8938,80746.0
2016-08-12 14:10:00,21.08,21.12,21.08,21.09,103036.0,18.8938,18.9297,18.8938,18.9028,103036.0
2016-08-12 14:20:00,21.08,21.11,21.08,21.11,32557.0,18.8938,18.9207,18.8938,18.9207,32557.0
2016-08-12 14:30:00,21.11,21.12,21.09,21.1,42462.0,18.9207,18.9297,18.9028,18.9117,42462.0
2016-08-12 14:40:00,21.1,21.11,21.09,21.11,30879.0,18.9117,18.9207,18.9028,18.9207,30879.0
2016-08-12 14:50:00,21.11,21.12,21.1,21.1,44469.0,18.9207,18.9297,18.9117,18.9117,44469.0
2016-08-12 15:00:00,21.11,21.13,21.09,21.12,83437.0,18.9207,18.9386,18.9028,18.9297,83437.0
2016-08-12 15:10:00,21.13,21.14,21.11,21.13,62445.0,18.9386,18.9476,18.9207,18.9386,62445.0
2016-08-12 15:20:00,21.12,21.13,21.12,21.13,61286.0,18.9297,18.9386,18.9297,18.9386,61286.0
2016-08-12 15:30:00,21.13,21.16,21.12,21.16,65591.0,18.9386,18.9655,18.9297,18.9655,65591.0
2016-08-12 15:40:00,21.15,21.21,21.15,21.16,242182.0,18.9566,19.0103,18.9566,18.9655,242182.0
2016-08-12 15:50:00,21.16,21.17,21.15,21.15,150491.0,18.9655,18.9745,18.9566,18.9566,150491.0
2016-08-15 09:30:00,21.2,21.37,21.2,21.36,64674.0,19.0014,19.1537,19.0014,19.1448,64674.0
2016-08-15 09:40:00,21.36,21.4,21.34,21.4,80787.0,19.1448,19.1806,19.1269,19.1806,80787.0
2016-08-15 09:50:00,21.4,21.42,21.34,21.42,74316.0,19.1806,19.1986,19.1269,19.1986,74316.0
2016-08-15 10:00:00,21.43,21.5,21.4,21.5,78746.0,19.2075,19.2703,19.1806,19.2703,78746.0
2016-08-15 10:10:00,21.5,21.5,21.45,21.46,71685.0,19.2703,19.2703,19.2254,19.2344,71685.0
2016-08-15 10:20:00,21.47,21.49,21.45,21.48,67954.0,19.2434,19.2613,19.2254,19.2523,67954.0
2016-08-15 10:30:00,21.48,21.52,21.46,21.47,331838.0,19.2523,19.2882,19.2344,19.2434,331838.0
2016-08-15 10:40:00,21.47,21.48,21.43,21.44,86449.0,19.2434,19.2523,19.2075,19.2165,86449.0
2016-08-15 10:50:00,21.44,21.46,21.43,21.45,60014.0,19.2165,19.2344,19.2075,19.2254,60014.0
2016-08-15 11:00:00,21.45,21.47,21.42,21.42,105015.0,19.2254,19.2434,19.1986,19.1986,105015.0
2016-08-15 11:10:00,21.43,21.48,21.42,21.48,89343.0,19.2075,19.2523,19.1986,19.2523,89343.0
2016-08-15 11:20:00,21.48,21.51,21.46,21.51,99610.0,19.2523,19.2792,19.2344,19.2792,99610.0
2016-08-15 11:30:00,21.51,21.52,21.47,21.48,87160.0,19.2792,19.2882,19.2434,19.2523,87160.0
2016-08-15 11:40:00,21.48,21.51,21.47,21.5,61176.0,19.2523,19.2792,19.2434,19.2703,61176.0
2016-08-15 11:50:00,21.5,21.5,21.48,21.48,43133.0,19.2703,19.2703,19.2523,19.2523,43133.0
2016-08-15 12:00:00,21.48,21.51,21.46,21.47,83198.0,19.2523,19.2792,19.2344,19.2434,83198.0
2016-08-15 12:10:00,21.48,21.5,21.47,21.48,58508.0,19.2523,19.2703,19.2434,19.2523,58508.0
2016-08-15 12:20:00,21.48,21.51,21.48,21.51,52119.0,19.2523,19.2792,19.2523,19.2792,52119.0
2016-08-15 12:30:00,21.5,21.51,21.46,21.48,83183.0,19.2703,19.2792,19.2344,19.2523,83183.0
2016-08-15 12:40:00,21.48,21.5,21.46,21.46,69821.0,19.2523,19.2703,19.2344,19.2344,69821.0
2016-08-15 12:50:00,21.46,21.49,21.45,21.48,111215.0,19.2344,19.2613,19.2254,19.2523,111215.0
2016-08-15 13:00:00,21.48,21.49,21.45,21.46,63244.0,19.2523,19.2613,19.2254,19.2344,63244.0
2016-08-15 13:10:00,21.46,21.49,21.45,21.46,112714.0,19.2344,19.2613,19.2254,19.2344,112714.0
2016-08-15 13:20:00,21.46,21.5,21.46,21.48,92262.0,19.2344,19.2703,19.2344,19.2523,92262.0
2016-08-15 13:30:00,21.48,21.48,21.45,21.45,55041.0,19.2523,19.2523,19.2254,19.2254,55041.0
2016-08-15 13:40:00,21.46,21.46,21.43,21.43,92193.0,19.2344,19.2344,19.2075,19.2075,92193.0
2016-08-15 13:50:00,21.43,21.44,21.42,21.43,57892.0,19.2075,19.2165,19.1986,19.2075,57892.0
2016-08-15 14:00:00,21.43,21.44,21.41,21.43,82944.0,19.2075,19.2165,19.1896,19.2075,82944.0
2016-08-15 14:10:00,21.43,21.44,21.4,21.42,90480.0,19.2075,19.2165,19.1806,19.1986,90480.0
2016-08-15 14:20:00,21.42,21.46,21.41,21.42,356570.0,19.1986,19.2344,19.1896,19.1986,356570.0
2016-08-15 14:30:00,21.42,21.46,21.41,21.43,124254.0,19.1986,19.2344,19.1896,19.2075,124254.0
2016-08-15 14:40:00,21.44,21.45,21.41,21.41,109292.0,19.2165,19.2254,19.1896,19.1896,109292.0
2016-08-15 14:50:00,21.41,21.46,21.41,21.46,140577.0,19.1896,19.2344,19.1896,19.2344,140577.0
2016-08-15 15:00:00,21.46,21.46,21.42,21.44,113107.0,19.2344,19.2344,19.1986,19.2165,113107.0
2016-08-15 15:10:00,21.43,21.44,21.42,21.42,91534.0,19.2075,19.2165,19.1986,19.1986,91534.0
2016-08-15 15:20:00,21.42,21.43,21.42,21.42,73673.0,19.1986,19.2075,19.1986,19.1986,73673.0
2016-08-15 15:30:00,21.42,21.44,21.42,21.43,155447.0,19.1986,19.2165,19.1986,19.2075,155447.0
2016-08-15 15:40:00,21.42,21.43,21.42,21.43,156574.0,19.1986,19.2075,19.1986,19.2075,156574.0
2016-08-15 15:50:00,21.42,21.43,21.42,21.42,409878.0,19.1986,19.2075,19.1986,19.1986,409878.0
2016-08-16 09:30:00,21.41,21.41,21.24,21.31,75498.0,19.1896,19.1896,19.0372,19.1,75498.0
2016-08-16 09:40:00,21.32,21.39,21.3,21.39,58924.0,19.1089,19.1717,19.091,19.1717,58924.0
2016-08-16 09:50:00,21.38,21.47,21.38,21.46,66801.0,19.1627,19.2434,19.1627,19.2344,66801.0
2016-08-16 10:00:00,21.46,21.51,21.46,21.48,91554.0,19.2344,19.2792,19.2344,19.2523,91554.0
2016-08-16 10:10:00,21.48,21.53,21.47,21.53,101470.0,19.2523,19.2972,19.2434,19.2972,101470.0
2016-08-16 10:20:00,21.53,21.55,21.51,21.55,66177.0,19.2972,19.3151,19.2792,19.3151,66177.0
2016-08-16 10:30:00,21.55,21.56,21.51,21.52,149516.0,19.3151,19.324,19.2792,19.2882,149516.0
2016-08-16 10:40:00,21.52,21.54,21.48,21.54,170453.0,19.2882,19.3061,19.2523,19.3061,170453.0
2016-08-16 10:50:00,21.54,21.56,21.5,21.51,67140.0,19.3061,19.324,19.2703,19.2792,67140.0
2016-08-16 11:00:00,21.5,21.53,21.5,21.53,41272.0,19.2703,19.2972,19.2703,19.2972,41272.0
2016-08-16 11:10:00,21.53,21.55,21.52,21.55,27479.0,19.2972,19.3151,19.2882,19.3151,27479.0
2016-08-16 11:20:00,21.54,21.58,21.54,21.56,58775.0,19.3061,19.342,19.3061,19.324,58775.0
2016-08-16 11:30:00,21.55,21.58,21.55,21.57,78365.0,19.3151,19.342,19.3151,19.333,78365.0
2016-08-16 11:40:00,21.57,21.58,21.56,21.57,39744.0,19.333,19.342,19.324,19.333,39744.0
2016-08-16 11:50:00,21.57,21.63,21.56,21.6,104973.0,19.333,19.3868,19.324,19.3599,104973.0
2016-08-16 12:00:00,21.61,21.62,21.58,21.58,75488.0,19.3689,19.3778,19.342,19.342,75488.0
2016-08-16 12:10:00,21.57,21.59,21.57,21.59,30176.0,19.333,19.3509,19.333,19.3509,30176.0
2016-08-16 12:20:00,21.59,21.59,21.53,21.55,48893.0,19.3509,19.3509,19.2972,19.3151,48893.0
2016-08-16 12:30:00,21.55,21.55,21.53,21.54,27080.0,19.3151,19.3151,19.2972,19.3061,27080.0
2016-08-16 12:40:00,21.54,21.61,21.53,21.61,98652.0,19.3061,19.3689,19.2972,19.3689,98652.0
2016-08-16 12:50:00,21.61,21.61,21.57,21.57,50546.0,19.3689,19.3689,19.333,19.333,50546.0
2016-08-16 13:00:00,21.57,21.58,21.57,21.58,15203.0,19.333,19.342,19.333,19.342,15203.0
2016-08-16 13:10:00,21.58,21.58,21.53,21.54,37275.0,19.342,19.342,19.2972,19.3061,37275.0
2016-08-16 13:20:00,21.54,21.54,21.51,21.53,40657.0,19.3061,19.3061,19.2792,19.2972,40657.0
2016-08-16 13:30:00,21.53,21.53,21.49,21.49,29870.0,19.2972,19.2972,19.2613,19.2613,29870.0
2016-08-16 13:40:00,21.5,21.5,21.47,21.5,38556.0,19.2703,19.2703,19.2434,19.2703,38556.0
2016-08-16 13:50:00,21.5,21.51,21.48,21.48,23595.0,19.2703,19.2792,19.2523,19.2523,23595.0
2016-08-16 14:00:00,21.49,21.5,21.48,21.49,36395.0,19.2613,19.2703,19.2523,19.2613,36395.0
2016-08-16 14:10:00,21.48,21.49,21.46,21.46,15013.0,19.2523,19.2613,19.2344,19.2344,15013.0
2016-08-16 14:20:00,21.46,21.5,21.46,21.5,40902.0,19.2344,19.2703,19.2344,19.2703,40902.0
2016-08-16 14:30:00,21.49,21.52,21.47,21.52,33618.0,19.2613,19.2882,19.2434,19.2882,33618.0
2016-08-16 14:40:00,21.51,21.52,21.47,21.48,78223.0,19.2792,19.2882,19.2434,19.2523,78223.0
2016-08-16 14:50:00,21.48,21.5,21.48,21.48,29058.0,19.2523,19.2703,19.2523,19.2523,29058.0
2016-08-16 15:00:00,21.48,21.49,21.47,21.47,28214.0,19.2523,19.2613,19.2434,19.2434,28214.0
2016-08-16 15:10:00,21.47,21.49,21.44,21.46,79439.0,19.2434,19.2613,19.2165,19.2344,79439.0
2016-08-16 15:20:00,21.46,21.47,21.45,21.45,46733.0,19.2344,19.2434,19.2254,19.2254,46733.0
2016-08-16 15:30:00,21.45,21.47,21.43,21.44,76860.0,19.2254,19.2434,19.2075,19.2165,76860.0
2016-08-16 15:40:00,21.44,21.44,21.41,21.41,185103.0,19.2165,19.2165,19.1896,19.1896,185103.0
2016-08-16 15:50:00,21.42,21.42,21.35,21.37,461066.0,19.1986,19.1986,19.1358,19.1537,461066.0
2016-08-17 09:30:00,21.32,21.37,21.27,21.29,58386.0,19.1089,19.1537,19.0641,19.082,58386.0
2016-08-17 09:40:00,21.3,21.3,21.17,21.25,120202.0,19.091,19.091,18.9745,19.0462,120202.0
2016-08-17 09:50:00,21.25,21.26,21.2,21.2,83631.0,19.0462,19.0552,19.0014,19.0014,83631.0
2016-08-17 10:00:00,21.2,21.22,21.14,21.14,39704.0,19.0014,19.0193,18.9476,18.9476,39704.0
2016-08-17 10:10:00,21.14,21.17,21.08,21.09,60304.0,18.9476,18.9745,18.8938,18.9028,60304.0
2016-08-17 10:20:00,21.08,21.1,21.01,21.01,212066.0,18.8938,18.9117,18.8311,18.8311,212066.0
2016-08-17 10:30:00,21.02,21.03,20.88,20.89,252795.0,18.84,18.849,18.7146,18.7235,252795.0
2016-08-17 10:40:00,20.89,20.98,20.89,20.93,95602.0,18.7235,18.8042,18.7235,18.7594,95602.0
2016-08-17 10:50:00,20.93,20.94,20.9,20.9,50796.0,18.7594,18.7683,18.7325,18.7325,50796.0
2016-08-17 11:00:00,20.91,20.97,20.89,20.97,88847.0,18.7415,18.7952,18.7235,18.7952,88847.0
2016-08-17 11:10:00,20.97,20.97,20.91,20.92,53426.0,18.7952,18.7952,18.7415,18.7504,53426.0
2016-08-17 11:20:00,20.92,20.94,20.88,20.89,78816.0,18.7504,18.7683,18.7146,18.7235,78816.0
2016-08-17 11:30:00,20.89,20.9,20.84,20.86,75527.0,18.7235,18.7325,18.6787,18.6966,75527.0
2016-08-17 11:40:00,20.87,20.87,20.85,20.85,57519.0,18.7056,18.7056,18.6877,18.6877,57519.0
2016-08-17 11:50:00,20.86,20.95,20.85,20.95,132098.0,18.6966,18.7773,18.6877,18.7773,132098.0
2016-08-17 12:00:00,20.94,20.97,20.93,20.96,54884.0,18.7683,18.7952,18.7594,18.7863,54884.0
2016-08-17 12:10:00,20.96,20.98,20.92,20.93,67748.0,18.7863,18.8042,18.7504,18.7594,67748.0
2016-08-17 12:20:00,20.93,20.95,20.92,20.95,44022.0,18.7594,18.7773,18.7504,18.7773,44022.0
2016-08-17 12:30:00,20.95,20.95,20.87,20.88,43137.0,18.7773,18.7773,18.7056,18.7146,43137.0
2016-08-17 12:40:00,20.87,20.93,20.87,20.92,109564.0,18.7056,18.7594,18.7056,18.7504,109564.0
2016-08-17 12:50:00,20.92,20.95,20.91,20.94,50063.0,18.7504,18.7773,18.7415,18.7683,50063.0
2016-08-17 13:00:00,20.94,21.02,20.94,20.99,87821.0,18.7683,18.84,18.7683,18.8132,87821.0
2016-08-17 13:10:00,21.0,21.0,20.93,20.94,48721.0,18.8221,18.8221,18.7594,18.7683,48721.0
2016-08-17 13:20:00,20.94,20.95,20.9,20.92,104889.0,18.7683,18.7773,18.7325,18.7504,104889.0
2016-08-17 13:30:00,20.93,20.96,20.88,20.96,77107.0,18.7594,18.7863,18.7146,18.7863,77107.0
2016-08-17 13:40:00,20.96,20.96,20.89,20.89,69890.0,18.7863,18.7863,18.7235,18.7235,69890.0
2016-08-17 13:50:00,20.9,20.94,20.89,20.92,77397.0,18.7325,18.7683,18.7235,18.7504,77397.0
2016-08-17 14:00:00,20.92,20.99,20.86,20.98,189896.0,18.7504,18.8132,18.6966,18.8042,189896.0
2016-08-17 14:10:00,20.98,21.05,20.98,21.03,61638.0,18.8042,18.8669,18.8042,18.849,61638.0
2016-08-17 14:20:00,21.02,21.04,20.95,20.96,87921.0,18.84,18.858,18.7773,18.7863,87921.0
2016-08-17 14:30:00,20.96,20.99,20.94,20.98,72305.0,18.7863,18.8132,18.7683,18.8042,72305.0
2016-08-17 14:40:00,20.99,21.01,20.96,20.99,56100.0,18.8132,18.8311,18.7863,18.8132,56100.0
2016-08-17 14:50:00,21.0,21.01,20.97,21.0,104666.0,18.8221,18.8311,18.7952,18.8221,104666.0
2016-08-17 15:00:00,21.01,21.02,20.98,21.01,80286.0,18.8311,18.84,18.8042,18.8311,80286.0
2016-08-17 15:10:00,21.01,21.02,20.98,21.0,98579.0,18.8311,18.84,18.8042,18.8221,98579.0
2016-08-17 15:20:00,21.0,21.07,21.0,21.06,128607.0,18.8221,18.8849,18.8221,18.8759,128607.0
2016-08-17 15:30:00,21.05,21.1,21.05,21.1,134832.0,18.8669,18.9117,18.8669,18.9117,134832.0
2016-08-17 15:40:00,21.11,21.11,21.07,21.07,189725.0,18.9207,18.9207,18.8849,18.8849,189725.0
2016-08-17 15:50:00,21.07,21.09,21.04,21.07,316250.0,18.8849,18.9028,18.858,18.8849,316250.0
2016-08-18 09:30:00,21.11,21.18,21.08,21.09,118230.0,18.9207,18.9834,18.8938,18.9028,118230.0
2016-08-18 09:40:00,21.08,21.12,21.04,21.11,60392.0,18.8938,18.9297,18.858,18.9207,60392.0
2016-08-18 09:50:00,21.11,21.11,21.04,21.09,49114.0,18.9207,18.9207,18.858,18.9028,49114.0
2016-08-18 10:00:00,21.1,21.18,21.09,21.18,50701.0,18.9117,18.9834,18.9028,18.9834,50701.0
2016-08-18 10:10:00,21.17,21.19,21.15,21.18,49544.0,18.9745,18.9924,18.9566,18.9834,49544.0
2016-08-18 10:20:00,21.18,21.18,21.14,21.16,73805.0,18.9834,18.9834,18.9476,18.9655,73805.0
2016-08-18 10:30:00,21.15,21.22,21.15,21.19,56323.0,18.9566,19.0193,18.9566,18.9924,56323.0
2016-08-18 10:40:00,21.2,21.2,21.17,21.18,51608.0,19.0014,19.0014,18.9745,18.9834,51608.0
2016-08-18 10:50:00,21.18,21.22,21.18,21.21,51487.0,18.9834,19.0193,18.9834,19.0103,51487.0
2016-08-18 11:00:00,21.22,21.22,21.18,21.22,50940.0,19.0193,19.0193,18.9834,19.0193,50940.0
2016-08-18 11:10:00,21.22,21.24,21.19,21.22,45476.0,19.0193,19.0372,18.9924,19.0193,45476.0
2016-08-18 11:20:00,21.23,21.24,21.22,21.23,42921.0,19.0283,19.0372,19.0193,19.0283,42921.0
2016-08-18 11:30:00,21.23,21.25,21.22,21.24,41744.0,19.0283,19.0462,19.0193,19.0372,41744.0
2016-08-18 11:40:00,21.23,21.26,21.22,21.25,41897.0,19.0283,19.0552,19.0193,19.0462,41897.0
2016-08-18 11:50:00,21.25,21.26,21.23,21.24,34452.0,19.0462,19.0552,19.0283,19.0372,34452.0
2016-08-18 12:00:00,21.24,21.25,21.2,21.24,108539.0,19.0372,19.0462,19.0014,19.0372,108539.0
2016-08-18 12:10:00,21.24,21.25,21.22,21.23,39834.0,19.0372,19.0462,19.0193,19.0283,39834.0
2016-08-18 12:20:00,21.22,21.24,21.21,21.21,51052.0,19.0193,19.0372,19.0103,19.0103,51052.0
2016-08-18 12:30:00,21.21,21.24,21.21,21.23,62279.0,19.0103,19.0372,19.0103,19.0283,62279.0
2016-08-18 12:40:00,21.23,21.26,21.22,21.25,31704.0,19.0283,19.0552,19.0193,19.0462,31704.0
2016-08-18 12:50:00,21.26,21.26,21.22,21.23,48007.0,19.0552,19.0552,19.0193,19.0283,48007.0
2016-08-18 13:00:00,21.23,21.24,21.2,21.2,30734.0,19.0283,19.0372,19.0014,19.0014,30734.0
2016-08-18 13:10:00,21.21,21.22,21.18,21.18,44663.0,19.0103,19.0193,18.9834,18.9834,44663.0
2016-08-18 13:20:00,21.18,21.2,21.18,21.2,30117.0,18.9834,19.0014,18.9834,19.0014,30117.0
2016-08-18 13:30:00,21.2,21.22,21.19,21.21,44195.0,19.0014,19.0193,18.9924,19.0103,44195.0
2016-08-18 13:40:00,21.21,21.22,21.2,21.21,32674.0,19.0103,19.0193,19.0014,19.0103,32674.0
2016-08-18 13:50:00,21.22,21.23,21.21,21.22,47204.0,19.0193,19.0283,19.0103,19.0193,47204.0
2016-08-18 14:00:00,21.22,21.24,21.21,21.23,55027.0,19.0193,19.0372,19.0103,19.0283,55027.0
2016-08-18 14:10:00,21.24,21.24,21.22,21.24,39257.0,19.0372,19.0372,19.0193,19.0372,39257.0
2016-08-18 14:20:00,21.24,21.24,21.2,21.22,43152.0,19.0372,19.0372,19.0014,19.0193,43152.0
2016-08-18 14:30:00,21.22,21.23,21.21,21.21,45425.0,19.0193,19.0283,19.0103,19.0103,45425.0
2016-08-18 14:40:00,21.21,21.23,21.17,21.17,48737.0,19.0103,19.0283,18.9745,18.9745,48737.0
2016-08-18 14:50:00,21.17,21.17,21.13,21.16,122026.0,18.9745,18.9745,18.9386,18.9655,122026.0
2016-08-18 15:00:00,21.16,21.16,21.12,21.15,163814.0,18.9655,18.9655,18.9297,18.9566,163814.0
2016-08-18 15:10:00,21.14,21.15,21.14,21.14,122593.0,18.9476,18.9566,18.9476,18.9476,122593.0
2016-08-18 15:20:00,21.14,21.15,21.12,21.13,85443.0,18.9476,18.9566,18.9297,18.9386,85443.0
2016-08-18 15:30:00,21.12,21.13,21.11,21.12,91014.0,18.9297,18.9386,18.9207,18.9297,91014.0
2016-08-18 15:40:00,21.12,21.14,21.11,21.13,374511.0,18.9297,18.9476,18.9207,18.9386,374511.0
2016-08-18 15:50:00,21.13,21.14,21.12,21.13,350820.0,18.9386,18.9476,18.9297,18.9386,350820.0
2016-08-19 09:30:00,21.06,21.14,21.05,21.07,127555.0,18.8759,18.9476,18.8669,18.8849,127555.0
2016-08-19 09:40:00,21.07,21.17,21.07,21.16,59679.0,18.8849,18.9745,18.8849,18.9655,59679.0
2016-08-19 09:50:00,21.17,21.19,21.13,21.17,47618.0,18.9745,18.9924,18.9386,18.9745,47618.0
2016-08-19 10:00:00,21.17,21.2,21.15,21.17,43640.0,18.9745,19.0014,18.9566,18.9745,43640.0
2016-08-19 10:10:00,21.17,21.17,21.14,21.16,29544.0,18.9745,18.9745,18.9476,18.9655,29544.0
2016-08-19 10:20:00,21.17,21.22,21.17,21.2,46652.0,18.9745,19.0193,18.9745,19.0014,46652.0
2016-08-19 10:30:00,21.2,21.23,21.19,21.22,56289.0,19.0014,19.0283,18.9924,19.0193,56289.0
2016-08-19 10:40:00,21.21,21.24,21.19,21.21,42118.0,19.0103,19.0372,18.9924,19.0103,42118.0
2016-08-19 10:50:00,21.2,21.22,21.18,21.22,45102.0,19.0014,19.0193,18.9834,19.0193,45102.0
2016-08-19 11:00:00,21.22,21.26,21.21,21.26,107916.0,19.0193,19.0552,19.0103,19.0552,107916.0
2016-08-19 11:10:00,21.26,21.27,21.25,21.25,52457.0,19.0552,19.0641,19.0462,19.0462,52457.0
2016-08-19 11:20:00,21.25,21.27,21.24,21.27,39456.0,19.0462,19.0641,19.0372,19.0641,39456.0
2016-08-19 11:30:00,21.26,21.27,21.21,21.22,62976.0,19.0552,19.0641,19.0103,19.0193,62976.0
2016-08-19 11:40:00,21.22,21.23,21.2,21.23,30491.0,19.0193,19.0283,19.0014,19.0283,30491.0
2016-08-19 11:50:00,21.23,21.24,21.21,21.23,66285.0,19.0283,19.0372,19.0103,19.0283,66285.0
2016-08-19 12:00:00,21.23,21.24,21.2,21.21,42891.0,19.0283,19.0372,19.0014,19.0103,42891.0
2016-08-19 12:10:00,21.22,21.22,21.19,21.19,18515.0,19.0193,19.0193,18.9924,18.9924,18515.0
2016-08-19 12:20:00,21.19,21.21,21.18,21.2,19857.0,18.9924,19.0103,18.9834,19.0014,19857.0
2016-08-19 12:30:00,21.2,21.24,21.2,21.21,39035.0,19.0014,19.0372,19.0014,19.0103,39035.0
2016-08-19 12:40:00,21.21,21.24,21.21,21.23,20963.0,19.0103,19.0372,19.0103,19.0283,20963.0
2016-08-19 12:50:00,21.23,21.23,21.21,21.23,31166.0,19.0283,19.0283,19.0103,19.0283,31166.0
2016-08-19 13:00:00,21.22,21.23,21.22,21.23,24624.0,19.0193,19.0283,19.0193,19.0283,24624.0
2016-08-19 13:10:00,21.23,21.24,21.21,21.21,18470.0,19.0283,19.0372,19.0103,19.0103,18470.0
2016-08-19 13:20:00,21.21,21.22,21.19,21.2,26200.0,19.0103,19.0193,18.9924,19.0014,26200.0
2016-08-19 13:30:00,21.2,21.2,21.18,21.2,25515.0,19.0014,19.0014,18.9834,19.0014,25515.0
2016-08-19 13:40:00,21.2,21.22,21.19,21.21,50403.0,19.0014,19.0193,18.9924,19.0103,50403.0
2016-08-19 13:50:00,21.21,21.22,21.2,21.21,25071.0,19.0103,19.0193,19.0014,19.0103,25071.0
2016-08-19 14:00:00,21.21,21.23,21.21,21.23,14482.0,19.0103,19.0283,19.0103,19.0283,14482.0
2016-08-19 14:10:00,21.23,21.24,21.22,21.24,33202.0,19.0283,19.0372,19.0193,19.0372,33202.0
2016-08-19 14:20:00,21.24,21.25,21.2,21.2,39531.0,19.0372,19.0462,19.0014,19.0014,39531.0
2016-08-19 14:30:00,21.2,21.2,21.18,21.18,39779.0,19.0014,19.0014,18.9834,18.9834,39779.0
2016-08-19 14:40:00,21.19,21.21,21.18,21.21,34308.0,18.9924,19.0103,18.9834,19.0103,34308.0
2016-08-19 14:50:00,21.21,21.22,21.2,21.21,20479.0,19.0103,19.0193,19.0014,19.0103,20479.0
2016-08-19 15:00:00,21.21,21.22,21.2,21.21,27415.0,19.0103,19.0193,19.0014,19.0103,27415.0
2016-08-19 15:10:00,21.21,21.23,21.2,21.21,61172.0,19.0103,19.0283,19.0014,19.0103,61172.0
2016-08-19 15:20:00,21.22,21.22,21.19,21.21,45325.0,19.0193,19.0193,18.9924,19.0103,45325.0
2016-08-19 15:30:00,21.21,21.22,21.2,21.21,35669.0,19.0103,19.0193,19.0014,19.0103,35669.0
2016-08-19 15:40:00,21.21,21.22,21.2,21.2,85988.0,19.0103,19.0193,19.0014,19.0014,85988.0
2016-08-19 15:50:00,21.21,21.21,21.17,21.18,279325.0,19.0103,19.0103,18.9745,18.9834,279325.0
2016-08-22 09:30:00,21.17,21.27,21.1,21.26,119742.0,18.9745,19.0641,18.9117,19.0552,119742.0
2016-08-22 09:40:00,21.26,21.26,21.11,21.11,81392.0,19.0552,19.0552,18.9207,18.9207,81392.0
2016-08-22 09:50:00,21.11,21.17,21.09,21.13,65035.0,18.9207,18.9745,18.9028,18.9386,65035.0
2016-08-22 10:00:00,21.13,21.16,21.11,21.15,124510.0,18.9386,18.9655,18.9207,18.9566,124510.0
2016-08-22 10:10:00,21.15,21.23,21.15,21.22,84430.0,18.9566,19.0283,18.9566,19.0193,84430.0
2016-08-22 10:20:00,21.23,21.25,21.21,21.24,32920.0,19.0283,19.0462,19.0103,19.0372,32920.0
2016-08-22 10:30:00,21.25,21.27,21.23,21.25,47989.0,19.0462,19.0641,19.0283,19.0462,47989.0
2016-08-22 10:40:00,21.25,21.29,21.24,21.29,36801.0,19.0462,19.082,19.0372,19.082,36801.0
2016-08-22 10:50:00,21.29,21.3,21.28,21.28,42816.0,19.082,19.091,19.0731,19.0731,42816.0
2016-08-22 11:00:00,21.28,21.32,21.28,21.32,38729.0,19.0731,19.1089,19.0731,19.1089,38729.0
2016-08-22 11:10:00,21.32,21.32,21.23,21.23,42203.0,19.1089,19.1089,19.0283,19.0283,42203.0
2016-08-22 11:20:00,21.23,21.23,21.2,21.21,66074.0,19.0283,19.0283,19.0014,19.0103,66074.0
2016-08-22 11:30:00,21.21,21.26,21.2,21.26,40550.0,19.0103,19.0552,19.0014,19.0552,40550.0
2016-08-22 11:40:00,21.26,21.27,21.25,21.26,28672.0,19.0552,19.0641,19.0462,19.0552,28672.0
2016-08-22 11:50:00,21.26,21.28,21.25,21.26,34150.0,19.0552,19.0731,19.0462,19.0552,34150.0
2016-08-22 12:00:00,21.26,21.26,21.22,21.23,24377.0,19.0552,19.0552,19.0193,19.0283,24377.0
2016-08-22 12:10:00,21.22,21.23,21.18,21.19,41205.0,19.0193,19.0283,18.9834,18.9924,41205.0
2016-08-22 12:20:00,21.19,21.25,21.18,21.23,66362.0,18.9924,19.0462,18.9834,19.0283,66362.0
2016-08-22 12:30:00,21.23,21.24,21.21,21.21,20433.0,19.0283,19.0372,19.0103,19.0103,20433.0
2016-08-22 12:40:00,21.21,21.23,21.18,21.22,44067.0,19.0103,19.0283,18.9834,19.0193,44067.0
2016-08-22 12:50:00,21.23,21.23,21.21,21.22,28882.0,19.0283,19.0283,19.0103,19.0193,28882.0
2016-08-22 13:00:00,21.23,21.24,21.22,21.23,25593.0,19.0283,19.0372,19.0193,19.0283,25593.0
2016-08-22 13:10:00,21.23,21.24,21.21,21.22,34390.0,19.0283,19.0372,19.0103,19.0193,34390.0
2016-08-22 13:20:00,21.22,21.23,21.18,21.2,54076.0,19.0193,19.0283,18.9834,19.0014,54076.0
2016-08-22 13:30:00,21.19,21.21,21.19,21.21,20675.0,18.9924,19.0103,18.9924,19.0103,20675.0
2016-08-22 13:40:00,21.21,21.26,21.2,21.26,31700.0,19.0103,19.0552,19.0014,19.0552,31700.0
2016-08-22 13:50:00,21.26,21.26,21.24,21.25,37455.0,19.0552,19.0552,19.0372,19.0462,37455.0
2016-08-22 14:00:00,21.26,21.29,21.25,21.28,37826.0,19.0552,19.082,19.0462,19.0731,37826.0
2016-08-22 14:10:00,21.28,21.3,21.27,21.3,35606.0,19.0731,19.091,19.0641,19.091,35606.0
2016-08-22 14:20:00,21.3,21.3,21.27,21.28,42639.0,19.091,19.091,19.0641,19.0731,42639.0
2016-08-22 14:30:00,21.29,21.3,21.24,21.26,69566.0,19.082,19.091,19.0372,19.0552,69566.0
2016-08-22 14:40:00,21.27,21.29,21.26,21.29,23610.0,19.0641,19.082,19.0552,19.082,23610.0
2016-08-22 14:50:00,21.29,21.29,21.27,21.28,19937.0,19.082,19.082,19.0641,19.0731,19937.0
2016-08-22 15:00:00,21.27,21.32,21.27,21.32,35986.0,19.0641,19.1089,19.0641,19.1089,35986.0
2016-08-22 15:10:00,21.32,21.33,21.29,21.3,75655.0,19.1089,19.1179,19.082,19.091,75655.0
2016-08-22 15:20:00,21.3,21.33,21.3,21.32,42610.0,19.091,19.1179,19.091,19.1089,42610.0
2016-08-22 15:30:00,21.32,21.33,21.31,21.32,43956.0,19.1089,19.1179,19.1,19.1089,43956.0
2016-08-22 15:40:00,21.32,21.34,21.31,21.32,114079.0,19.1089,19.1269,19.1,19.1089,114079.0
2016-08-22 15:50:00,21.31,21.32,21.3,21.3,125584.0,19.1,19.1089,19.091,19.091,125584.0
2016-08-23 09:30:00,21.48,21.49,21.32,21.37,183801.0,19.2523,19.2613,19.1089,19.1537,183801.0
2016-08-23 09:40:00,21.36,21.39,21.32,21.33,126283.0,19.1448,19.1717,19.1089,19.1179,126283.0
2016-08-23 09:50:00,21.34,21.46,21.34,21.46,61758.0,19.1269,19.2344,19.1269,19.2344,61758.0
2016-08-23 10:00:00,21.46,21.63,21.46,21.51,330938.0,19.2344,19.3868,19.2344,19.2792,330938.0
2016-08-23 10:10:00,21.51,21.63,21.49,21.6,154977.0,19.2792,19.3868,19.2613,19.3599,154977.0
2016-08-23 10:20:00,21.6,21.75,21.6,21.74,326298.0,19.3599,19.4943,19.3599,19.4854,326298.0
2016-08-23 10:30:00,21.74,21.78,21.72,21.78,165786.0,19.4854,19.5212,19.4674,19.5212,165786.0
2016-08-23 10:40:00,21.77,21.81,21.69,21.8,169268.0,19.5123,19.5481,19.4406,19.5391,169268.0
2016-08-23 10:50:00,21.8,21.88,21.78,21.85,145166.0,19.5391,19.6109,19.5212,19.584,145166.0
2016-08-23 11:00:00,21.86,21.86,21.77,21.8,166431.0,19.5929,19.5929,19.5123,19.5391,166431.0
2016-08-23 11:10:00,21.79,21.86,21.75,21.82,459515.0,19.5302,19.5929,19.4943,19.5571,459515.0
2016-08-23 11:20:00,21.82,21.92,21.81,21.84,278853.0,19.5571,19.6467,19.5481,19.575,278853.0
2016-08-23 11:30:00,21.83,21.9,21.82,21.85,439926.0,19.566,19.6288,19.5571,19.584,439926.0
2016-08-23 11:40:00,21.84,22.0,21.83,21.97,178560.0,19.575,19.7184,19.566,19.6915,178560.0
2016-08-23 11:50:00,21.97,21.99,21.93,21.96,156852.0,19.6915,19.7094,19.6557,19.6826,156852.0
2016-08-23 12:00:00,21.95,21.98,21.92,21.92,108282.0,19.6736,19.7005,19.6467,19.6467,108282.0
2016-08-23 12:10:00,21.92,21.93,21.87,21.88,136041.0,19.6467,19.6557,19.6019,19.6109,136041.0
2016-08-23 12:20:00,21.88,21.93,21.87,21.93,96718.0,19.6109,19.6557,19.6019,19.6557,96718.0
2016-08-23 12:30:00,21.92,21.92,21.88,21.9,72089.0,19.6467,19.6467,19.6109,19.6288,72089.0
2016-08-23 12:40:00,21.9,21.9,21.81,21.82,79008.0,19.6288,19.6288,19.5481,19.5571,79008.0
2016-08-23 12:50:00,21.81,21.82,21.75,21.75,98692.0,19.5481,19.5571,19.4943,19.4943,98692.0
2016-08-23 13:00:00,21.76,21.76,21.73,21.75,91585.0,19.5033,19.5033,19.4764,19.4943,91585.0
2016-08-23 13:10:00,21.76,21.84,21.75,21.84,161086.0,19.5033,19.575,19.4943,19.575,161086.0
2016-08-23 13:20:00,21.85,21.88,21.79,21.79,121171.0,19.584,19.6109,19.5302,19.5302,121171.0
2016-08-23 13:30:00,21.79,21.82,21.79,21.8,33913.0,19.5302,19.5571,19.5302,19.5391,33913.0
2016-08-23 13:40:00,21.8,21.81,21.79,21.8,50912.0,19.5391,19.5481,19.5302,19.5391,50912.0
2016-08-23 13:50:00,21.8,21.83,21.79,21.82,139786.0,19.5391,19.566,19.5302,19.5571,139786.0
2016-08-23 14:00:00,21.81,21.81,21.79,21.8,92152.0,19.5481,19.5481,19.5302,19.5391,92152.0
2016-08-23 14:10:00,21.8,21.81,21.77,21.8,122882.0,19.5391,19.5481,19.5123,19.5391,122882.0
2016-08-23 14:20:00,21.8,21.89,21.78,21.87,280144.0,19.5391,19.6198,19.5212,19.6019,280144.0
2016-08-23 14:30:00,21.87,21.89,21.86,21.87,179584.0,19.6019,19.6198,19.5929,19.6019,179584.0
2016-08-23 14:40:00,21.87,21.89,21.85,21.89,73323.0,19.6019,19.6198,19.584,19.6198,73323.0
2016-08-23 14:50:00,21.88,21.89,21.85,21.88,113533.0,19.6109,19.6198,19.584,19.6109,113533.0
2016-08-23 15:00:00,21.89,21.96,21.87,21.96,328013.0,19.6198,19.6826,19.6019,19.6826,328013.0
2016-08-23 15:10:00,21.95,21.97,21.93,21.96,82532.0,19.6736,19.6915,19.6557,19.6826,82532.0
2016-08-23 15:20:00,21.97,22.02,21.95,22.0,196041.0,19.6915,19.7363,19.6736,19.7184,196041.0
2016-08-23 15:30:00,21.99,22.0,21.93,21.94,195118.0,19.7094,19.7184,19.6557,19.6646,195118.0
2016-08-23 15:40:00,21.94,21.94,21.9,21.91,227267.0,19.6646,19.6646,19.6288,19.6377,227267.0
2016-08-23 15:50:00,21.91,21.93,21.9,21.92,315777.0,19.6377,19.6557,19.6288,19.6467,315777.0
2016-08-24 09:30:00,21.87,21.98,21.73,21.82,161990.0,19.6019,19.7005,19.4764,19.5571,161990.0
2016-08-24 09:40:00,21.82,21.87,21.77,21.85,93956.0,19.5571,19.6019,19.5123,19.584,93956.0
2016-08-24 09:50:00,21.85,21.86,21.74,21.78,140914.0,19.584,19.5929,19.4854,19.5212,140914.0
2016-08-24 10:00:00,21.78,21.79,21.66,21.7,218973.0,19.5212,19.5302,19.4137,19.4495,218973.0
2016-08-24 10:10:00,21.7,21.72,21.66,21.69,101618.0,19.4495,19.4674,19.4137,19.4406,101618.0
2016-08-24 10:20:00,21.7,21.72,21.63,21.65,69213.0,19.4495,19.4674,19.3868,19.4047,69213.0
2016-08-24 10:30:00,21.64,21.67,21.63,21.64,67499.0,19.3957,19.4226,19.3868,19.3957,67499.0
2016-08-24 10:40:00,21.64,21.72,21.63,21.7,260412.0,19.3957,19.4674,19.3868,19.4495,260412.0
2016-08-24 10:50:00,21.7,21.73,21.69,21.69,205099.0,19.4495,19.4764,19.4406,19.4406,205099.0
2016-08-24 11:00:00,21.69,21.72,21.67,21.68,84419.0,19.4406,19.4674,19.4226,19.4316,84419.0
2016-08-24 11:10:00,21.69,21.73,21.66,21.67,191319.0,19.4406,19.4764,19.4137,19.4226,191319.0
2016-08-24 11:20:00,21.68,21.69,21.64,21.64,58247.0,19.4316,19.4406,19.3957,19.3957,58247.0
2016-08-24 11:30:00,21.64,21.65,21.6,21.62,78631.0,19.3957,19.4047,19.3599,19.3778,78631.0
2016-08-24 11:40:00,21.63,21.68,21.61,21.68,60054.0,19.3868,19.4316,19.3689,19.4316,60054.0
2016-08-24 11:50:00,21.68,21.74,21.68,21.72,66968.0,19.4316,19.4854,19.4316,19.4674,66968.0
2016-08-24 12:00:00,21.73,21.73,21.66,21.69,224788.0,19.4764,19.4764,19.4137,19.4406,224788.0
2016-08-24 12:10:00,21.69,21.7,21.65,21.68,142553.0,19.4406,19.4495,19.4047,19.4316,142553.0
2016-08-24 12:20:00,21.68,21.71,21.68,21.68,37016.0,19.4316,19.4585,19.4316,19.4316,37016.0
2016-08-24 12:30:00,21.69,21.73,21.68,21.7,60810.0,19.4406,19.4764,19.4316,19.4495,60810.0
2016-08-24 12:40:00,21.71,21.74,21.71,21.73,52413.0,19.4585,19.4854,19.4585,19.4764,52413.0
2016-08-24 12:50:00,21.73,21.77,21.73,21.73,46437.0,19.4764,19.5123,19.4764,19.4764,46437.0
2016-08-24 13:00:00,21.74,21.75,21.71,21.73,46958.0,19.4854,19.4943,19.4585,19.4764,46958.0
2016-08-24 13:10:00,21.73,21.74,21.7,21.7,39631.0,19.4764,19.4854,19.4495,19.4495,39631.0
2016-08-24 13:20:00,21.71,21.72,21.7,21.71,70939.0,19.4585,19.4674,19.4495,19.4585,70939.0
2016-08-24 13:30:00,21.71,21.73,21.68,21.69,53928.0,19.4585,19.4764,19.4316,19.4406,53928.0
2016-08-24 13:40:00,21.69,21.75,21.67,21.75,88503.0,19.4406,19.4943,19.4226,19.4943,88503.0
2016-08-24 13:50:00,21.75,21.76,21.73,21.76,69629.0,19.4943,19.5033,19.4764,19.5033,69629.0
2016-08-24 14:00:00,21.76,21.77,21.7,21.72,73870.0,19.5033,19.5123,19.4495,19.4674,73870.0
2016-08-24 14:10:00,21.71,21.72,21.66,21.67,82009.0,19.4585,19.4674,19.4137,19.4226,82009.0
2016-08-24 14:20:00,21.67,21.68,21.6,21.62,49085.0,19.4226,19.4316,19.3599,19.3778,49085.0
2016-08-24 14:30:00,21.62,21.63,21.6,21.61,51543.0,19.3778,19.3868,19.3599,19.3689,51543.0
2016-08-24 14:40:00,21.62,21.68,21.62,21.65,74036.0,19.3778,19.4316,19.3778,19.4047,74036.0
2016-08-24 14:50:00,21.65,21.69,21.65,21.66,67288.0,19.4047,19.4406,19.4047,19.4137,67288.0
2016-08-24 15:00:00,21.66,21.67,21.56,21.56,69423.0,19.4137,19.4226,19.324,19.324,69423.0
2016-08-24 15:10:00,21.57,21.61,21.56,21.56,110601.0,19.333,19.3689,19.324,19.324,110601.0
2016-08-24 15:20:00,21.56,21.58,21.55,21.57,51188.0,19.324,19.342,19.3151,19.333,51188.0
2016-08-24 15:30:00,21.57,21.61,21.56,21.6,111435.0,19.333,19.3689,19.324,19.3599,111435.0
2016-08-24 15:40:00,21.6,21.61,21.55,21.58,301372.0,19.3599,19.3689,19.3151,19.342,301372.0
2016-08-24 15:50:00,21.59,21.59,21.54,21.57,474323.0,19.3509,19.3509,19.3061,19.333,474323.0
2016-08-25 09:30:00,21.52,21.59,21.41,21.55,56587.0,19.2882,19.3509,19.1896,19.3151,56587.0
2016-08-25 09:40:00,21.55,21.6,21.52,21.59,45117.0,19.3151,19.3599,19.2882,19.3509,45117.0
2016-08-25 09:50:00,21.59,21.63,21.54,21.62,64850.0,19.3509,19.3868,19.3061,19.3778,64850.0
2016-08-25 10:00:00,21.62,21.66,21.61,21.64,29967.0,19.3778,19.4137,19.3689,19.3957,29967.0
2016-08-25 10:10:00,21.64,21.68,21.63,21.66,34673.0,19.3957,19.4316,19.3868,19.4137,34673.0
2016-08-25 10:20:00,21.66,21.69,21.65,21.68,29079.0,19.4137,19.4406,19.4047,19.4316,29079.0
2016-08-25 10:30:00,21.67,21.69,21.64,21.64,38638.0,19.4226,19.4406,19.3957,19.3957,38638.0
2016-08-25 10:40:00,21.64,21.68,21.64,21.64,51919.0,19.3957,19.4316,19.3957,19.3957,51919.0
2016-08-25 10:50:00,21.64,21.66,21.61,21.62,27168.0,19.3957,19.4137,19.3689,19.3778,27168.0
2016-08-25 11:00:00,21.62,21.67,21.61,21.67,57892.0,19.3778,19.4226,19.3689,19.4226,57892.0
2016-08-25 11:10:00,21.66,21.67,21.64,21.66,28954.0,19.4137,19.4226,19.3957,19.4137,28954.0
2016-08-25 11:20:00,21.66,21.67,21.64,21.64,28921.0,19.4137,19.4226,19.3957,19.3957,28921.0
2016-08-25 11:30:00,21.65,21.67,21.63,21.63,43396.0,19.4047,19.4226,19.3868,19.3868,43396.0
2016-08-25 11:40:00,21.64,21.64,21.57,21.57,40346.0,19.3957,19.3957,19.333,19.333,40346.0
2016-08-25 11:50:00,21.57,21.58,21.55,21.58,41176.0,19.333,19.342,19.3151,19.342,41176.0
2016-08-25 12:00:00,21.58,21.6,21.56,21.56,23907.0,19.342,19.3599,19.324,19.324,23907.0
2016-08-25 12:10:00,21.57,21.57,21.53,21.55,28138.0,19.333,19.333,19.2972,19.3151,28138.0
2016-08-25 12:20:00,21.55,21.56,21.52,21.53,31640.0,19.3151,19.324,19.2882,19.2972,31640.0
2016-08-25 12:30:00,21.53,21.54,21.52,21.54,16774.0,19.2972,19.3061,19.2882,19.3061,16774.0
2016-08-25 12:40:00,21.54,21.57,21.53,21.56,24033.0,19.3061,19.333,19.2972,19.324,24033.0
2016-08-25 12:50:00,21.56,21.58,21.55,21.58,17015.0,19.324,19.342,19.3151,19.342,17015.0
2016-08-25 13:00:00,21.58,21.59,21.55,21.55,16861.0,19.342,19.3509,19.3151,19.3151,16861.0
2016-08-25 13:10:00,21.56,21.57,21.56,21.57,15560.0,19.324,19.333,19.324,19.333,15560.0
2016-08-25 13:20:00,21.57,21.57,21.56,21.57,20384.0,19.333,19.333,19.324,19.333,20384.0
2016-08-25 13:30:00,21.57,21.58,21.51,21.52,66572.0,19.333,19.342,19.2792,19.2882,66572.0
2016-08-25 13:40:00,21.52,21.53,21.5,21.51,29564.0,19.2882,19.2972,19.2703,19.2792,29564.0
2016-08-25 13:50:00,21.52,21.52,21.5,21.52,21253.0,19.2882,19.2882,19.2703,19.2882,21253.0
2016-08-25 14:00:00,21.51,21.55,21.5,21.52,31631.0,19.2792,19.3151,19.2703,19.2882,31631.0
2016-08-25 14:10:00,21.52,21.55,21.52,21.54,23137.0,19.2882,19.3151,19.2882,19.3061,23137.0
2016-08-25 14:20:00,21.54,21.54,21.51,21.54,30630.0,19.3061,19.3061,19.2792,19.3061,30630.0
2016-08-25 14:30:00,21.53,21.55,21.52,21.54,33391.0,19.2972,19.3151,19.2882,19.3061,33391.0
2016-08-25 14:40:00,21.54,21.57,21.53,21.56,44710.0,19.3061,19.333,19.2972,19.324,44710.0
2016-08-25 14:50:00,21.57,21.58,21.55,21.56,26978.0,19.333,19.342,19.3151,19.324,26978.0
2016-08-25 15:00:00,21.56,21.58,21.55,21.57,33343.0,19.324,19.342,19.3151,19.333,33343.0
2016-08-25 15:10:00,21.57,21.59,21.56,21.57,37168.0,19.333,19.3509,19.324,19.333,37168.0
2016-08-25 15:20:00,21.57,21.58,21.56,21.57,16639.0,19.333,19.342,19.324,19.333,16639.0
2016-08-25 15:30:00,21.57,21.58,21.56,21.57,47409.0,19.333,19.342,19.324,19.333,47409.0
2016-08-25 15:40:00,21.57,21.58,21.56,21.57,102168.0,19.333,19.342,19.324,19.333,102168.0
2016-08-25 15:50:00,21.57,21.58,21.55,21.57,193541.0,19.333,19.342,19.3151,19.333,193541.0
2016-08-26 09:30:00,21.57,21.66,21.5,21.57,40089.0,19.333,19.4137,19.2703,19.333,40089.0
2016-08-26 09:40:00,21.56,21.59,21.53,21.59,39373.0,19.324,19.3509,19.2972,19.3509,39373.0
2016-08-26 09:50:00,21.58,21.61,21.56,21.57,50918.0,19.342,19.3689,19.324,19.333,50918.0
2016-08-26 10:00:00,21.56,21.61,21.5,21.56,153424.0,19.324,19.3689,19.2703,19.324,153424.0
2016-08-26 10:10:00,21.55,21.7,21.52,21.69,146984.0,19.3151,19.4495,19.2882,19.4406,146984.0
2016-08-26 10:20:00,21.69,21.73,21.68,21.7,99312.0,19.4406,19.4764,19.4316,19.4495,99312.0
2016-08-26 10:30:00,21.71,21.71,21.66,21.66,50023.0,19.4585,19.4585,19.4137,19.4137,50023.0
2016-08-26 10:40:00,21.67,21.67,21.56,21.57,42615.0,19.4226,19.4226,19.324,19.333,42615.0
2016-08-26 10:50:00,21.57,21.58,21.53,21.55,37411.0,19.333,19.342,19.2972,19.3151,37411.0
2016-08-26 11:00:00,21.55,21.58,21.54,21.56,33588.0,19.3151,19.342,19.3061,19.324,33588.0
2016-08-26 11:10:00,21.55,21.57,21.54,21.54,46414.0,19.3151,19.333,19.3061,19.3061,46414.0
2016-08-26 11:20:00,21.55,21.55,21.5,21.5,29648.0,19.3151,19.3151,19.2703,19.2703,29648.0
2016-08-26 11:30:00,21.5,21.53,21.46,21.48,71218.0,19.2703,19.2972,19.2344,19.2523,71218.0
2016-08-26 11:40:00,21.47,21.48,21.35,21.35,116918.0,19.2434,19.2523,19.1358,19.1358,116918.0
2016-08-26 11:50:00,21.35,21.37,21.3,21.32,87502.0,19.1358,19.1537,19.091,19.1089,87502.0
2016-08-26 12:00:00,21.32,21.32,21.23,21.24,117794.0,19.1089,19.1089,19.0283,19.0372,117794.0
2016-08-26 12:10:00,21.24,21.24,21.18,21.22,81927.0,19.0372,19.0372,18.9834,19.0193,81927.0
2016-08-26 12:20:00,21.22,21.22,21.18,21.18,61398.0,19.0193,19.0193,18.9834,18.9834,61398.0
2016-08-26 12:30:00,21.18,21.25,21.17,21.24,50003.0,18.9834,19.0462,18.9745,19.0372,50003.0
2016-08-26 12:40:00,21.24,21.26,21.23,21.25,30019.0,19.0372,19.0552,19.0283,19.0462,30019.0
2016-08-26 12:50:00,21.25,21.28,21.23,21.27,34138.0,19.0462,19.0731,19.0283,19.0641,34138.0
2016-08-26 13:00:00,21.27,21.31,21.24,21.26,48910.0,19.0641,19.1,19.0372,19.0552,48910.0
2016-08-26 13:10:00,21.26,21.3,21.25,21.27,39251.0,19.0552,19.091,19.0462,19.0641,39251.0
2016-08-26 13:20:00,21.27,21.27,21.24,21.27,18799.0,19.0641,19.0641,19.0372,19.0641,18799.0
2016-08-26 13:30:00,21.27,21.27,21.22,21.22,35633.0,19.0641,19.0641,19.0193,19.0193,35633.0
2016-08-26 13:40:00,21.22,21.23,21.2,21.21,36887.0,19.0193,19.0283,19.0014,19.0103,36887.0
2016-08-26 13:50:00,21.21,21.22,21.18,21.19,53264.0,19.0103,19.0193,18.9834,18.9924,53264.0
2016-08-26 14:00:00,21.18,21.18,21.12,21.16,46608.0,18.9834,18.9834,18.9297,18.9655,46608.0
2016-08-26 14:10:00,21.17,21.19,21.09,21.09,103279.0,18.9745,18.9924,18.9028,18.9028,103279.0
2016-08-26 14:20:00,21.1,21.1,21.06,21.07,66735.0,18.9117,18.9117,18.8759,18.8849,66735.0
2016-08-26 14:30:00,21.07,21.09,21.04,21.08,103075.0,18.8849,18.9028,18.858,18.8938,103075.0
2016-08-26 14:40:00,21.08,21.11,21.08,21.09,63320.0,18.8938,18.9207,18.8938,18.9028,63320.0
2016-08-26 14:50:00,21.1,21.14,21.08,21.14,52392.0,18.9117,18.9476,18.8938,18.9476,52392.0
2016-08-26 15:00:00,21.13,21.14,21.12,21.12,48164.0,18.9386,18.9476,18.9297,18.9297,48164.0
2016-08-26 15:10:00,21.13,21.14,21.12,21.13,64897.0,18.9386,18.9476,18.9297,18.9386,64897.0
2016-08-26 15:20:00,21.13,21.17,21.11,21.14,99083.0,18.9386,18.9745,18.9207,18.9476,99083.0
2016-08-26 15:30:00,21.15,21.21,21.14,21.18,162843.0,18.9566,19.0103,18.9476,18.9834,162843.0
2016-08-26 15:40:00,21.19,21.21,21.18,21.2,160529.0,18.9924,19.0103,18.9834,19.0014,160529.0
2016-08-26 15:50:00,21.2,21.22,21.18,21.19,282500.0,19.0014,19.0193,18.9834,18.9924,282500.0
2016-08-29 09:30:00,21.16,21.31,21.16,21.2,93825.0,18.9655,19.1,18.9655,19.0014,93825.0
2016-08-29 09:40:00,21.2,21.28,21.19,21.24,88956.0,19.0014,19.0731,18.9924,19.0372,88956.0
2016-08-29 09:50:00,21.25,21.28,21.19,21.21,163268.0,19.0462,19.0731,18.9924,19.0103,163268.0
2016-08-29 10:00:00,21.21,21.28,21.2,21.28,181911.0,19.0103,19.0731,19.0014,19.0731,181911.0
2016-08-29 10:10:00,21.28,21.31,21.27,21.28,125352.0,19.0731,19.1,19.0641,19.0731,125352.0
2016-08-29 10:20:00,21.28,21.32,21.25,21.29,298832.0,19.0731,19.1089,19.0462,19.082,298832.0
2016-08-29 10:30:00,21.29,21.35,21.28,21.35,69958.0,19.082,19.1358,19.0731,19.1358,69958.0
2016-08-29 10:40:00,21.35,21.36,21.29,21.29,131476.0,19.1358,19.1448,19.082,19.082,131476.0
2016-08-29 10:50:00,21.3,21.34,21.28,21.31,96668.0,19.091,19.1269,19.0731,19.1,96668.0
2016-08-29 11:00:00,21.31,21.38,21.31,21.38,29250.0,19.1,19.1627,19.1,19.1627,29250.0
2016-08-29 11:10:00,21.38,21.39,21.34,21.35,46850.0,19.1627,19.1717,19.1269,19.1358,46850.0
2016-08-29 11:20:00,21.36,21.38,21.35,21.37,36886.0,19.1448,19.1627,19.1358,19.1537,36886.0
2016-08-29 11:30:00,21.37,21.38,21.31,21.32,57579.0,19.1537,19.1627,19.1,19.1089,57579.0
2016-08-29 11:40:00,21.32,21.34,21.31,21.34,25122.0,19.1089,19.1269,19.1,19.1269,25122.0
2016-08-29 11:50:00,21.34,21.35,21.32,21.32,37785.0,19.1269,19.1358,19.1089,19.1089,37785.0
2016-08-29 12:00:00,21.33,21.34,21.31,21.32,27844.0,19.1179,19.1269,19.1,19.1089,27844.0
2016-08-29 12:10:00,21.32,21.34,21.31,21.33,29529.0,19.1089,19.1269,19.1,19.1179,29529.0
2016-08-29 12:20:00,21.32,21.33,21.29,21.29,23588.0,19.1089,19.1179,19.082,19.082,23588.0
2016-08-29 12:30:00,21.3,21.3,21.25,21.25,41556.0,19.091,19.091,19.0462,19.0462,41556.0
2016-08-29 12:40:00,21.25,21.3,21.25,21.29,31775.0,19.0462,19.091,19.0462,19.082,31775.0
2016-08-29 12:50:00,21.29,21.32,21.29,21.3,30341.0,19.082,19.1089,19.082,19.091,30341.0
2016-08-29 13:00:00,21.3,21.32,21.28,21.3,80300.0,19.091,19.1089,19.0731,19.091,80300.0
2016-08-29 13:10:00,21.29,21.32,21.29,21.3,16198.0,19.082,19.1089,19.082,19.091,16198.0
2016-08-29 13:20:00,21.31,21.32,21.29,21.3,14451.0,19.1,19.1089,19.082,19.091,14451.0
2016-08-29 13:30:00,21.3,21.31,21.29,21.3,21524.0,19.091,19.1,19.082,19.091,21524.0
2016-08-29 13:40:00,21.3,21.3,21.29,21.3,10701.0,19.091,19.091,19.082,19.091,10701.0
2016-08-29 13:50:00,21.3,21.31,21.28,21.29,39757.0,19.091,19.1,19.0731,19.082,39757.0
2016-08-29 14:00:00,21.29,21.31,21.29,21.3,28059.0,19.082,19.1,19.082,19.091,28059.0
2016-08-29 14:10:00,21.31,21.31,21.26,21.26,61313.0,19.1,19.1,19.0552,19.0552,61313.0
2016-08-29 14:20:00,21.27,21.28,21.26,21.27,15814.0,19.0641,19.0731,19.0552,19.0641,15814.0
2016-08-29 14:30:00,21.26,21.27,21.24,21.24,31934.0,19.0552,19.0641,19.0372,19.0372,31934.0
2016-08-29 14:40:00,21.24,21.24,21.22,21.22,14386.0,19.0372,19.0372,19.0193,19.0193,14386.0
2016-08-29 14:50:00,21.23,21.23,21.21,21.23,58239.0,19.0283,19.0283,19.0103,19.0283,58239.0
2016-08-29 15:00:00,21.23,21.23,21.21,21.23,38432.0,19.0283,19.0283,19.0103,19.0283,38432.0
2016-08-29 15:10:00,21.23,21.23,21.21,21.23,40125.0,19.0283,19.0283,19.0103,19.0283,40125.0
2016-08-29 15:20:00,21.23,21.23,21.17,21.19,84065.0,19.0283,19.0283,18.9745,18.9924,84065.0
2016-08-29 15:30:00,21.18,21.2,21.18,21.2,56623.0,18.9834,19.0014,18.9834,19.0014,56623.0
2016-08-29 15:40:00,21.2,21.21,21.18,21.2,91596.0,19.0014,19.0103,18.9834,19.0014,91596.0
2016-08-29 15:50:00,21.19,21.22,21.17,21.18,353423.0,18.9924,19.0193,18.9745,18.9834,353423.0
2016-08-30 09:30:00,21.22,21.27,21.19,21.2,55686.0,19.0193,19.0641,18.9924,19.0014,55686.0
2016-08-30 09:40:00,21.21,21.27,21.18,21.26,60111.0,19.0103,19.0641,18.9834,19.0552,60111.0
2016-08-30 09:50:00,21.24,21.28,21.22,21.22,33437.0,19.0372,19.0731,19.0193,19.0193,33437.0
2016-08-30 10:00:00,21.22,21.34,21.2,21.31,48335.0,19.0193,19.1269,19.0014,19.1,48335.0
2016-08-30 10:10:00,21.31,21.32,21.24,21.25,45617.0,19.1,19.1089,19.0372,19.0462,45617.0
2016-08-30 10:20:00,21.25,21.27,21.23,21.27,38999.0,19.0462,19.0641,19.0283,19.0641,38999.0
2016-08-30 10:30:00,21.27,21.27,21.21,21.23,86652.0,19.0641,19.0641,19.0103,19.0283,86652.0
2016-08-30 10:40:00,21.23,21.28,21.23,21.25,51330.0,19.0283,19.0731,19.0283,19.0462,51330.0
2016-08-30 10:50:00,21.25,21.27,21.23,21.26,96422.0,19.0462,19.0641,19.0283,19.0552,96422.0
2016-08-30 11:00:00,21.27,21.28,21.24,21.25,78009.0,19.0641,19.0731,19.0372,19.0462,78009.0
2016-08-30 11:10:00,21.25,21.26,21.24,21.24,45986.0,19.0462,19.0552,19.0372,19.0372,45986.0
2016-08-30 11:20:00,21.25,21.25,21.23,21.23,35537.0,19.0462,19.0462,19.0283,19.0283,35537.0
2016-08-30 11:30:00,21.23,21.24,21.21,21.23,98870.0,19.0283,19.0372,19.0103,19.0283,98870.0
2016-08-30 11:40:00,21.23,21.23,21.22,21.23,21656.0,19.0283,19.0283,19.0193,19.0283,21656.0
2016-08-30 11:50:00,21.23,21.28,21.22,21.28,51319.0,19.0283,19.0731,19.0193,19.0731,51319.0
2016-08-30 12:00:00,21.27,21.29,21.26,21.27,59167.0,19.0641,19.082,19.0552,19.0641,59167.0
2016-08-30 12:10:00,21.27,21.29,21.26,21.28,37547.0,19.0641,19.082,19.0552,19.0731,37547.0
2016-08-30 12:20:00,21.28,21.29,21.24,21.27,51914.0,19.0731,19.082,19.0372,19.0641,51914.0
2016-08-30 12:30:00,21.27,21.28,21.25,21.28,20828.0,19.0641,19.0731,19.0462,19.0731,20828.0
2016-08-30 12:40:00,21.28,21.28,21.26,21.28,28570.0,19.0731,19.0731,19.0552,19.0731,28570.0
2016-08-30 12:50:00,21.28,21.28,21.24,21.24,46597.0,19.0731,19.0731,19.0372,19.0372,46597.0
2016-08-30 13:00:00,21.24,21.28,21.24,21.28,60233.0,19.0372,19.0731,19.0372,19.0731,60233.0
2016-08-30 13:10:00,21.28,21.29,21.26,21.28,55058.0,19.0731,19.082,19.0552,19.0731,55058.0
2016-08-30 13:20:00,21.29,21.32,21.26,21.32,54630.0,19.082,19.1089,19.0552,19.1089,54630.0
2016-08-30 13:30:00,21.32,21.36,21.31,21.32,60441.0,19.1089,19.1448,19.1,19.1089,60441.0
2016-08-30 13:40:00,21.33,21.34,21.31,21.34,33320.0,19.1179,19.1269,19.1,19.1269,33320.0
2016-08-30 13:50:00,21.34,21.34,21.32,21.34,42018.0,19.1269,19.1269,19.1089,19.1269,42018.0
2016-08-30 14:00:00,21.33,21.34,21.31,21.32,69898.0,19.1179,19.1269,19.1,19.1089,69898.0
2016-08-30 14:10:00,21.32,21.34,21.32,21.32,49802.0,19.1089,19.1269,19.1089,19.1089,49802.0
2016-08-30 14:20:00,21.32,21.37,21.32,21.37,50134.0,19.1089,19.1537,19.1089,19.1537,50134.0
2016-08-30 14:30:00,21.37,21.4,21.35,21.39,71479.0,19.1537,19.1806,19.1358,19.1717,71479.0
2016-08-30 14:40:00,21.39,21.39,21.35,21.37,64563.0,19.1717,19.1717,19.1358,19.1537,64563.0
2016-08-30 14:50:00,21.37,21.39,21.36,21.38,56074.0,19.1537,19.1717,19.1448,19.1627,56074.0
2016-08-30 15:00:00,21.38,21.38,21.35,21.36,76580.0,19.1627,19.1627,19.1358,19.1448,76580.0
2016-08-30 15:10:00,21.36,21.38,21.35,21.38,49269.0,19.1448,19.1627,19.1358,19.1627,49269.0
2016-08-30 15:20:00,21.38,21.38,21.35,21.35,88926.0,19.1627,19.1627,19.1358,19.1358,88926.0
2016-08-30 15:30:00,21.36,21.37,21.35,21.37,117518.0,19.1448,19.1537,19.1358,19.1537,117518.0
2016-08-30 15:40:00,21.37,21.37,21.33,21.34,153486.0,19.1537,19.1537,19.1179,19.1269,153486.0
2016-08-30 15:50:00,21.34,21.36,21.33,21.36,311614.0,19.1269,19.1448,19.1179,19.1448,311614.0
2016-08-31 09:30:00,21.36,21.39,21.2,21.38,65880.0,19.1448,19.1717,19.0014,19.1627,65880.0
2016-08-31 09:40:00,21.38,21.43,21.37,21.41,39868.0,19.1627,19.2075,19.1537,19.1896,39868.0
2016-08-31 09:50:00,21.4,21.42,21.37,21.4,25222.0,19.1806,19.1986,19.1537,19.1806,25222.0
2016-08-31 10:00:00,21.4,21.43,21.35,21.43,118624.0,19.1806,19.2075,19.1358,19.2075,118624.0
2016-08-31 10:10:00,21.43,21.46,21.4,21.42,49514.0,19.2075,19.2344,19.1806,19.1986,49514.0
2016-08-31 10:20:00,21.42,21.44,21.39,21.41,33822.0,19.1986,19.2165,19.1717,19.1896,33822.0
2016-08-31 10:30:00,21.4,21.42,21.32,21.38,78183.0,19.1806,19.1986,19.1089,19.1627,78183.0
2016-08-31 10:40:00,21.37,21.39,21.34,21.36,78817.0,19.1537,19.1717,19.1269,19.1448,78817.0
2016-08-31 10:50:00,21.36,21.38,21.31,21.32,64714.0,19.1448,19.1627,19.1,19.1089,64714.0
2016-08-31 11:00:00,21.32,21.32,21.23,21.23,59713.0,19.1089,19.1089,19.0283,19.0283,59713.0
2016-08-31 11:10:00,21.23,21.24,21.19,21.21,61642.0,19.0283,19.0372,18.9924,19.0103,61642.0
2016-08-31 11:20:00,21.21,21.22,21.2,21.21,33508.0,19.0103,19.0193,19.0014,19.0103,33508.0
2016-08-31 11:30:00,21.21,21.25,21.2,21.23,51083.0,19.0103,19.0462,19.0014,19.0283,51083.0
2016-08-31 11:40:00,21.24,21.25,21.22,21.22,50538.0,19.0372,19.0462,19.0193,19.0193,50538.0
2016-08-31 11:50:00,21.22,21.25,21.21,21.23,54775.0,19.0193,19.0462,19.0103,19.0283,54775.0
2016-08-31 12:00:00,21.23,21.25,21.21,21.23,64511.0,19.0283,19.0462,19.0103,19.0283,64511.0
2016-08-31 12:10:00,21.23,21.23,21.17,21.19,52178.0,19.0283,19.0283,18.9745,18.9924,52178.0
2016-08-31 12:20:00,21.19,21.25,21.17,21.24,59915.0,18.9924,19.0462,18.9745,19.0372,59915.0
2016-08-31 12:30:00,21.23,21.26,21.19,21.25,63268.0,19.0283,19.0552,18.9924,19.0462,63268.0
2016-08-31 12:40:00,21.25,21.27,21.23,21.26,29600.0,19.0462,19.0641,19.0283,19.0552,29600.0
2016-08-31 12:50:00,21.26,21.28,21.22,21.23,46993.0,19.0552,19.0731,19.0193,19.0283,46993.0
2016-08-31 13:00:00,21.23,21.23,21.19,21.2,25088.0,19.0283,19.0283,18.9924,19.0014,25088.0
2016-08-31 13:10:00,21.19,21.21,21.17,21.21,36114.0,18.9924,19.0103,18.9745,19.0103,36114.0
2016-08-31 13:20:00,21.21,21.25,21.2,21.23,44456.0,19.0103,19.0462,19.0014,19.0283,44456.0
2016-08-31 13:30:00,21.23,21.23,21.2,21.21,53726.0,19.0283,19.0283,19.0014,19.0103,53726.0
2016-08-31 13:40:00,21.21,21.27,21.21,21.25,40395.0,19.0103,19.0641,19.0103,19.0462,40395.0
2016-08-31 13:50:00,21.25,21.28,21.25,21.26,33435.0,19.0462,19.0731,19.0462,19.0552,33435.0
2016-08-31 14:00:00,21.25,21.33,21.25,21.32,43985.0,19.0462,19.1179,19.0462,19.1089,43985.0
2016-08-31 14:10:00,21.32,21.34,21.31,21.32,28248.0,19.1089,19.1269,19.1,19.1089,28248.0
2016-08-31 14:20:00,21.32,21.32,21.3,21.32,28081.0,19.1089,19.1089,19.091,19.1089,28081.0
2016-08-31 14:30:00,21.32,21.35,21.3,21.35,44549.0,19.1089,19.1358,19.091,19.1358,44549.0
2016-08-31 14:40:00,21.34,21.35,21.3,21.32,48876.0,19.1269,19.1358,19.091,19.1089,48876.0
2016-08-31 14:50:00,21.32,21.33,21.31,21.31,47855.0,19.1089,19.1179,19.1,19.1,47855.0
2016-08-31 15:00:00,21.3,21.34,21.3,21.34,41754.0,19.091,19.1269,19.091,19.1269,41754.0
2016-08-31 15:10:00,21.34,21.36,21.33,21.34,54524.0,19.1269,19.1448,19.1179,19.1269,54524.0
2016-08-31 15:20:00,21.34,21.38,21.34,21.38,56925.0,19.1269,19.1627,19.1269,19.1627,56925.0
2016-08-31 15:30:00,21.38,21.38,21.35,21.38,94199.0,19.1627,19.1627,19.1358,19.1627,94199.0
2016-08-31 15:40:00,21.38,21.41,21.37,21.37,131544.0,19.1627,19.1896,19.1537,19.1537,131544.0
2016-08-31 15:50:00,21.38,21.38,21.34,21.36,333623.0,19.1627,19.1627,19.1269,19.1448,333623.0
2016-09-01 09:30:00,21.4,21.55,21.34,21.54,70504.0,19.1806,19.3151,19.1269,19.3061,70504.0
2016-09-01 09:40:00,21.54,21.56,21.48,21.5,41495.0,19.3061,19.324,19.2523,19.2703,41495.0
2016-09-01 09:50:00,21.5,21.51,21.42,21.48,53837.0,19.2703,19.2792,19.1986,19.2523,53837.0
2016-09-01 10:00:00,21.48,21.49,21.38,21.43,53018.0,19.2523,19.2613,19.1627,19.2075,53018.0
2016-09-01 10:10:00,21.44,21.45,21.41,21.41,63494.0,19.2165,19.2254,19.1896,19.1896,63494.0
2016-09-01 10:20:00,21.41,21.41,21.28,21.28,78675.0,19.1896,19.1896,19.0731,19.0731,78675.0
2016-09-01 10:30:00,21.29,21.29,21.22,21.27,69866.0,19.082,19.082,19.0193,19.0641,69866.0
2016-09-01 10:40:00,21.27,21.31,21.25,21.25,56247.0,19.0641,19.1,19.0462,19.0462,56247.0
2016-09-01 10:50:00,21.25,21.32,21.25,21.28,65011.0,19.0462,19.1089,19.0462,19.0731,65011.0
2016-09-01 11:00:00,21.28,21.28,21.21,21.25,67782.0,19.0731,19.0731,19.0103,19.0462,67782.0
2016-09-01 11:10:00,21.25,21.25,21.14,21.17,262190.0,19.0462,19.0462,18.9476,18.9745,262190.0
2016-09-01 11:20:00,21.16,21.23,21.12,21.23,58845.0,18.9655,19.0283,18.9297,19.0283,58845.0
2016-09-01 11:30:00,21.22,21.23,21.19,21.19,49273.0,19.0193,19.0283,18.9924,18.9924,49273.0
2016-09-01 11:40:00,21.19,21.19,21.12,21.13,51272.0,18.9924,18.9924,18.9297,18.9386,51272.0
2016-09-01 11:50:00,21.12,21.13,21.09,21.1,72221.0,18.9297,18.9386,18.9028,18.9117,72221.0
2016-09-01 12:00:00,21.1,21.14,21.1,21.11,63058.0,18.9117,18.9476,18.9117,18.9207,63058.0
2016-09-01 12:10:00,21.11,21.14,21.1,21.13,85288.0,18.9207,18.9476,18.9117,18.9386,85288.0
2016-09-01 12:20:00,21.12,21.22,21.12,21.22,328831.0,18.9297,19.0193,18.9297,19.0193,328831.0
2016-09-01 12:30:00,21.22,21.24,21.2,21.2,43064.0,19.0193,19.0372,19.0014,19.0014,43064.0
2016-09-01 12:40:00,21.2,21.23,21.19,21.22,37421.0,19.0014,19.0283,18.9924,19.0193,37421.0
2016-09-01 12:50:00,21.22,21.22,21.19,21.19,20822.0,19.0193,19.0193,18.9924,18.9924,20822.0
2016-09-01 13:00:00,21.2,21.21,21.19,21.2,19189.0,19.0014,19.0103,18.9924,19.0014,19189.0
2016-09-01 13:10:00,21.2,21.2,21.17,21.2,26417.0,19.0014,19.0014,18.9745,19.0014,26417.0
2016-09-01 13:20:00,21.2,21.2,21.17,21.18,20628.0,19.0014,19.0014,18.9745,18.9834,20628.0
2016-09-01 13:30:00,21.19,21.24,21.18,21.22,41768.0,18.9924,19.0372,18.9834,19.0193,41768.0
2016-09-01 13:40:00,21.22,21.22,21.18,21.2,58143.0,19.0193,19.0193,18.9834,19.0014,58143.0
2016-09-01 13:50:00,21.2,21.22,21.18,21.19,41801.0,19.0014,19.0193,18.9834,18.9924,41801.0
2016-09-01 14:00:00,21.19,21.19,21.15,21.18,63903.0,18.9924,18.9924,18.9566,18.9834,63903.0
2016-09-01 14:10:00,21.18,21.19,21.16,21.19,34400.0,18.9834,18.9924,18.9655,18.9924,34400.0
2016-09-01 14:20:00,21.19,21.2,21.15,21.18,475573.0,18.9924,19.0014,18.9566,18.9834,475573.0
2016-09-01 14:30:00,21.18,21.18,21.09,21.1,124314.0,18.9834,18.9834,18.9028,18.9117,124314.0
2016-09-01 14:40:00,21.1,21.14,21.08,21.14,86829.0,18.9117,18.9476,18.8938,18.9476,86829.0
2016-09-01 14:50:00,21.13,21.17,21.12,21.15,74586.0,18.9386,18.9745,18.9297,18.9566,74586.0
2016-09-01 15:00:00,21.15,21.16,21.11,21.12,93066.0,18.9566,18.9655,18.9207,18.9297,93066.0
2016-09-01 15:10:00,21.13,21.14,21.08,21.09,76115.0,18.9386,18.9476,18.8938,18.9028,76115.0
2016-09-01 15:20:00,21.08,21.09,21.06,21.06,120924.0,18.8938,18.9028,18.8759,18.8759,120924.0
2016-09-01 15:30:00,21.06,21.08,21.06,21.07,103026.0,18.8759,18.8938,18.8759,18.8849,103026.0
2016-09-01 15:40:00,21.07,21.1,21.06,21.07,221344.0,18.8849,18.9117,18.8759,18.8849,221344.0
2016-09-01 15:50:00,21.07,21.1,21.04,21.1,726451.0,18.8849,18.9117,18.858,18.9117,726451.0
2016-09-02 09:30:00,21.21,21.27,21.15,21.2,88016.0,19.0103,19.0641,18.9566,19.0014,88016.0
2016-09-02 09:40:00,21.2,21.3,21.16,21.29,120970.0,19.0014,19.091,18.9655,19.082,120970.0
2016-09-02 09:50:00,21.3,21.31,21.24,21.24,64233.0,19.091,19.1,19.0372,19.0372,64233.0
2016-09-02 10:00:00,21.23,21.33,21.23,21.3,152713.0,19.0283,19.1179,19.0283,19.091,152713.0
2016-09-02 10:10:00,21.3,21.31,21.11,21.12,130118.0,19.091,19.1,18.9207,18.9297,130118.0
2016-09-02 10:20:00,21.13,21.18,21.09,21.18,112288.0,18.9386,18.9834,18.9028,18.9834,112288.0
2016-09-02 10:30:00,21.19,21.21,21.13,21.14,77208.0,18.9924,19.0103,18.9386,18.9476,77208.0
2016-09-02 10:40:00,21.15,21.18,21.14,21.17,78260.0,18.9566,18.9834,18.9476,18.9745,78260.0
2016-09-02 10:50:00,21.17,21.21,21.16,21.16,70754.0,18.9745,19.0103,18.9655,18.9655,70754.0
2016-09-02 11:00:00,21.17,21.17,21.14,21.14,53894.0,18.9745,18.9745,18.9476,18.9476,53894.0
2016-09-02 11:10:00,21.15,21.15,21.09,21.13,83849.0,18.9566,18.9566,18.9028,18.9386,83849.0
2016-09-02 11:20:00,21.13,21.14,21.09,21.11,71011.0,18.9386,18.9476,18.9028,18.9207,71011.0
2016-09-02 11:30:00,21.11,21.11,21.05,21.05,65067.0,18.9207,18.9207,18.8669,18.8669,65067.0
2016-09-02 11:40:00,21.05,21.06,20.99,20.99,96369.0,18.8669,18.8759,18.8132,18.8132,96369.0
2016-09-02 11:50:00,20.99,21.07,20.99,21.05,102498.0,18.8132,18.8849,18.8132,18.8669,102498.0
2016-09-02 12:00:00,21.06,21.07,21.03,21.04,117531.0,18.8759,18.8849,18.849,18.858,117531.0
2016-09-02 12:10:00,21.04,21.06,20.99,20.99,106118.0,18.858,18.8759,18.8132,18.8132,106118.0
2016-09-02 12:20:00,20.99,21.01,20.97,21.0,26761.0,18.8132,18.8311,18.7952,18.8221,26761.0
2016-09-02 12:30:00,21.0,21.01,20.99,21.01,35016.0,18.8221,18.8311,18.8132,18.8311,35016.0
2016-09-02 12:40:00,21.01,21.01,20.93,20.93,64128.0,18.8311,18.8311,18.7594,18.7594,64128.0
2016-09-02 12:50:00,20.93,21.01,20.93,20.98,55845.0,18.7594,18.8311,18.7594,18.8042,55845.0
2016-09-02 13:00:00,20.99,20.99,20.95,20.96,39406.0,18.8132,18.8132,18.7773,18.7863,39406.0
2016-09-02 13:10:00,20.97,21.01,20.96,20.98,58453.0,18.7952,18.8311,18.7863,18.8042,58453.0
2016-09-02 13:20:00,20.98,21.01,20.97,21.0,70374.0,18.8042,18.8311,18.7952,18.8221,70374.0
2016-09-02 13:30:00,20.99,21.0,20.94,20.95,58638.0,18.8132,18.8221,18.7683,18.7773,58638.0
2016-09-02 13:40:00,20.95,20.95,20.89,20.95,127802.0,18.7773,18.7773,18.7235,18.7773,127802.0
2016-09-02 13:50:00,20.96,20.96,20.89,20.91,75219.0,18.7863,18.7863,18.7235,18.7415,75219.0
2016-09-02 14:00:00,20.92,20.98,20.87,20.98,102955.0,18.7504,18.8042,18.7056,18.8042,102955.0
2016-09-02 14:10:00,20.98,21.02,20.97,21.02,113261.0,18.8042,18.84,18.7952,18.84,113261.0
2016-09-02 14:20:00,21.02,21.02,20.98,20.98,65819.0,18.84,18.84,18.8042,18.8042,65819.0
2016-09-02 14:30:00,20.98,20.99,20.98,20.99,56469.0,18.8042,18.8132,18.8042,18.8132,56469.0
2016-09-02 14:40:00,20.98,21.0,20.94,20.94,121615.0,18.8042,18.8221,18.7683,18.7683,121615.0
2016-09-02 14:50:00,20.94,20.96,20.94,20.95,135599.0,18.7683,18.7863,18.7683,18.7773,135599.0
2016-09-02 15:00:00,20.95,20.96,20.92,20.92,109005.0,18.7773,18.7863,18.7504,18.7504,109005.0
2016-09-02 15:10:00,20.92,20.93,20.89,20.92,95694.0,18.7504,18.7594,18.7235,18.7504,95694.0
2016-09-02 15:20:00,20.92,20.93,20.91,20.92,98439.0,18.7504,18.7594,18.7415,18.7504,98439.0
2016-09-02 15:30:00,20.91,20.92,20.88,20.9,192146.0,18.7415,18.7504,18.7146,18.7325,192146.0
2016-09-02 15:40:00,20.91,20.91,20.86,20.89,272070.0,18.7415,18.7415,18.6966,18.7235,272070.0
2016-09-02 15:50:00,20.89,20.9,20.87,20.87,644696.0,18.7235,18.7325,18.7056,18.7056,644696.0
2016-09-06 09:30:00,20.9,21.08,20.79,20.86,131482.0,18.7325,18.8938,18.6339,18.6966,131482.0
2016-09-06 09:40:00,20.86,20.98,20.83,20.96,101419.0,18.6966,18.8042,18.6697,18.7863,101419.0
2016-09-06 09:50:00,20.95,20.96,20.86,20.89,191625.0,18.7773,18.7863,18.6966,18.7235,191625.0
2016-09-06 10:00:00,20.88,21.0,20.85,20.94,120861.0,18.7146,18.8221,18.6877,18.7683,120861.0
2016-09-06 10:10:00,20.93,20.94,20.76,20.76,62550.0,18.7594,18.7683,18.607,18.607,62550.0
2016-09-06 10:20:00,20.77,20.78,20.74,20.76,66650.0,18.616,18.6249,18.5891,18.607,66650.0
2016-09-06 10:30:00,20.75,20.84,20.75,20.84,65116.0,18.598,18.6787,18.598,18.6787,65116.0
2016-09-06 10:40:00,20.83,20.84,20.77,20.78,67346.0,18.6697,18.6787,18.616,18.6249,67346.0
2016-09-06 10:50:00,20.78,20.81,20.78,20.78,67380.0,18.6249,18.6518,18.6249,18.6249,67380.0
2016-09-06 11:00:00,20.78,20.79,20.78,20.79,33844.0,18.6249,18.6339,18.6249,18.6339,33844.0
2016-09-06 11:10:00,20.79,20.81,20.78,20.8,51231.0,18.6339,18.6518,18.6249,18.6429,51231.0
2016-09-06 11:20:00,20.8,20.84,20.79,20.84,66380.0,18.6429,18.6787,18.6339,18.6787,66380.0
2016-09-06 11:30:00,20.84,20.85,20.8,20.8,54021.0,18.6787,18.6877,18.6429,18.6429,54021.0
2016-09-06 11:40:00,20.81,20.82,20.79,20.8,62903.0,18.6518,18.6608,18.6339,18.6429,62903.0
2016-09-06 11:50:00,20.81,20.82,20.79,20.8,35972.0,18.6518,18.6608,18.6339,18.6429,35972.0
2016-09-06 12:00:00,20.81,20.87,20.8,20.87,35162.0,18.6518,18.7056,18.6429,18.7056,35162.0
2016-09-06 12:10:00,20.87,20.87,20.81,20.82,42476.0,18.7056,18.7056,18.6518,18.6608,42476.0
2016-09-06 12:20:00,20.81,20.82,20.75,20.76,47148.0,18.6518,18.6608,18.598,18.607,47148.0
2016-09-06 12:30:00,20.76,20.81,20.75,20.78,87872.0,18.607,18.6518,18.598,18.6249,87872.0
2016-09-06 12:40:00,20.79,20.83,20.78,20.82,27759.0,18.6339,18.6697,18.6249,18.6608,27759.0
2016-09-06 12:50:00,20.82,20.84,20.81,20.82,49118.0,18.6608,18.6787,18.6518,18.6608,49118.0
2016-09-06 13:00:00,20.83,20.83,20.81,20.82,39351.0,18.6697,18.6697,18.6518,18.6608,39351.0
2016-09-06 13:10:00,20.82,20.83,20.8,20.82,54503.0,18.6608,18.6697,18.6429,18.6608,54503.0
2016-09-06 13:20:00,20.83,20.85,20.82,20.83,60842.0,18.6697,18.6877,18.6608,18.6697,60842.0
2016-09-06 13:30:00,20.84,20.84,20.82,20.82,43617.0,18.6787,18.6787,18.6608,18.6608,43617.0
2016-09-06 13:40:00,20.82,20.85,20.82,20.82,77142.0,18.6608,18.6877,18.6608,18.6608,77142.0
2016-09-06 13:50:00,20.83,20.83,20.74,20.75,87105.0,18.6697,18.6697,18.5891,18.598,87105.0
2016-09-06 14:00:00,20.75,20.78,20.75,20.75,87272.0,18.598,18.6249,18.598,18.598,87272.0
2016-09-06 14:10:00,20.76,20.76,20.74,20.74,39511.0,18.607,18.607,18.5891,18.5891,39511.0
2016-09-06 14:20:00,20.74,20.77,20.74,20.75,82993.0,18.5891,18.616,18.5891,18.598,82993.0
2016-09-06 14:30:00,20.76,20.79,20.75,20.79,68936.0,18.607,18.6339,18.598,18.6339,68936.0
2016-09-06 14:40:00,20.79,20.8,20.77,20.79,85297.0,18.6339,18.6429,18.616,18.6339,85297.0
2016-09-06 14:50:00,20.79,20.81,20.77,20.8,84195.0,18.6339,18.6518,18.616,18.6429,84195.0
2016-09-06 15:00:00,20.8,20.8,20.77,20.78,156888.0,18.6429,18.6429,18.616,18.6249,156888.0
2016-09-06 15:10:00,20.78,20.79,20.74,20.74,127082.0,18.6249,18.6339,18.5891,18.5891,127082.0
2016-09-06 15:20:00,20.74,20.77,20.74,20.75,101344.0,18.5891,18.616,18.5891,18.598,101344.0
2016-09-06 15:30:00,20.75,20.77,20.74,20.77,197396.0,18.598,18.616,18.5891,18.616,197396.0
2016-09-06 15:40:00,20.77,20.81,20.75,20.8,319688.0,18.616,18.6518,18.598,18.6429,319688.0
2016-09-06 15:50:00,20.81,20.84,20.79,20.84,724069.0,18.6518,18.6787,18.6339,18.6787,724069.0
2016-09-07 09:30:00,20.8,21.0,20.8,20.99,65275.0,18.6429,18.8221,18.6429,18.8132,65275.0
2016-09-07 09:40:00,20.98,21.03,20.95,20.97,45994.0,18.8042,18.849,18.7773,18.7952,45994.0
2016-09-07 09:50:00,20.96,21.07,20.94,21.07,70719.0,18.7863,18.8849,18.7683,18.8849,70719.0
2016-09-07 10:00:00,21.07,21.11,21.03,21.08,143669.0,18.8849,18.9207,18.849,18.8938,143669.0
2016-09-07 10:10:00,21.08,21.1,21.04,21.09,91088.0,18.8938,18.9117,18.858,18.9028,91088.0
2016-09-07 10:20:00,21.09,21.12,21.08,21.11,63210.0,18.9028,18.9297,18.8938,18.9207,63210.0
2016-09-07 10:30:00,21.11,21.14,21.07,21.07,86039.0,18.9207,18.9476,18.8849,18.8849,86039.0
2016-09-07 10:40:00,21.07,21.08,21.01,21.05,71019.0,18.8849,18.8938,18.8311,18.8669,71019.0
2016-09-07 10:50:00,21.05,21.06,21.01,21.05,62102.0,18.8669,18.8759,18.8311,18.8669,62102.0
2016-09-07 11:00:00,21.05,21.06,21.0,21.06,78769.0,18.8669,18.8759,18.8221,18.8759,78769.0
2016-09-07 11:10:00,21.05,21.06,20.97,20.98,88700.0,18.8669,18.8759,18.7952,18.8042,88700.0
2016-09-07 11:20:00,20.98,20.99,20.96,20.98,25165.0,18.8042,18.8132,18.7863,18.8042,25165.0
2016-09-07 11:30:00,20.98,21.0,20.96,20.98,59568.0,18.8042,18.8221,18.7863,18.8042,59568.0
2016-09-07 11:40:00,20.98,21.0,20.94,20.97,30355.0,18.8042,18.8221,18.7683,18.7952,30355.0
2016-09-07 11:50:00,20.98,20.98,20.96,20.98,26197.0,18.8042,18.8042,18.7863,18.8042,26197.0
2016-09-07 12:00:00,20.98,21.01,20.96,20.98,52106.0,18.8042,18.8311,18.7863,18.8042,52106.0
2016-09-07 12:10:00,20.98,20.98,20.96,20.96,23210.0,18.8042,18.8042,18.7863,18.7863,23210.0
2016-09-07 12:20:00,20.96,20.98,20.94,20.95,40794.0,18.7863,18.8042,18.7683,18.7773,40794.0
2016-09-07 12:30:00,20.95,20.98,20.94,20.98,32781.0,18.7773,18.8042,18.7683,18.8042,32781.0
2016-09-07 12:40:00,20.98,21.0,20.97,20.98,37721.0,18.8042,18.8221,18.7952,18.8042,37721.0
2016-09-07 12:50:00,20.98,21.0,20.97,20.98,29761.0,18.8042,18.8221,18.7952,18.8042,29761.0
2016-09-07 13:00:00,20.98,21.0,20.95,20.98,28260.0,18.8042,18.8221,18.7773,18.8042,28260.0
2016-09-07 13:10:00,20.99,21.0,20.96,21.0,46713.0,18.8132,18.8221,18.7863,18.8221,46713.0
2016-09-07 13:20:00,21.0,21.0,20.98,20.98,41913.0,18.8221,18.8221,18.8042,18.8042,41913.0
2016-09-07 13:30:00,20.98,21.0,20.97,20.98,55774.0,18.8042,18.8221,18.7952,18.8042,55774.0
2016-09-07 13:40:00,20.99,21.01,20.98,20.98,80859.0,18.8132,18.8311,18.8042,18.8042,80859.0
2016-09-07 13:50:00,20.98,21.02,20.98,21.01,58489.0,18.8042,18.84,18.8042,18.8311,58489.0
2016-09-07 14:00:00,21.01,21.03,21.0,21.01,34438.0,18.8311,18.849,18.8221,18.8311,34438.0
2016-09-07 14:10:00,21.0,21.02,21.0,21.01,52455.0,18.8221,18.84,18.8221,18.8311,52455.0
2016-09-07 14:20:00,21.0,21.03,21.0,21.02,93132.0,18.8221,18.849,18.8221,18.84,93132.0
2016-09-07 14:30:00,21.03,21.05,21.01,21.04,37044.0,18.849,18.8669,18.8311,18.858,37044.0
2016-09-07 14:40:00,21.04,21.05,21.04,21.04,20825.0,18.858,18.8669,18.858,18.858,20825.0
2016-09-07 14:50:00,21.04,21.06,21.04,21.05,20340.0,18.858,18.8759,18.858,18.8669,20340.0
2016-09-07 15:00:00,21.06,21.1,21.06,21.1,42246.0,18.8759,18.9117,18.8759,18.9117,42246.0
2016-09-07 15:10:00,21.1,21.1,21.08,21.09,40452.0,18.9117,18.9117,18.8938,18.9028,40452.0
2016-09-07 15:20:00,21.09,21.09,21.04,21.06,71633.0,18.9028,18.9028,18.858,18.8759,71633.0
2016-09-07 15:30:00,21.05,21.08,21.04,21.04,96785.0,18.8669,18.8938,18.858,18.858,96785.0
2016-09-07 15:40:00,21.05,21.1,21.04,21.08,136204.0,18.8669,18.9117,18.858,18.8938,136204.0
2016-09-07 15:50:00,21.08,21.09,21.05,21.09,318359.0,18.8938,18.9028,18.8669,18.9028,318359.0
2016-09-08 09:30:00,21.04,21.08,20.95,20.95,112700.0,18.858,18.8938,18.7773,18.7773,112700.0
2016-09-08 09:40:00,20.95,21.02,20.94,20.99,73719.0,18.7773,18.84,18.7683,18.8132,73719.0
2016-09-08 09:50:00,20.98,21.02,20.96,20.99,133865.0,18.8042,18.84,18.7863,18.8132,133865.0
2016-09-08 10:00:00,20.99,21.01,20.96,20.99,125552.0,18.8132,18.8311,18.7863,18.8132,125552.0
2016-09-08 10:10:00,20.99,21.0,20.93,20.94,75075.0,18.8132,18.8221,18.7594,18.7683,75075.0
2016-09-08 10:20:00,20.95,20.96,20.92,20.95,85311.0,18.7773,18.7863,18.7504,18.7773,85311.0
2016-09-08 10:30:00,20.95,20.99,20.92,20.93,60349.0,18.7773,18.8132,18.7504,18.7594,60349.0
2016-09-08 10:40:00,20.93,20.95,20.91,20.94,43880.0,18.7594,18.7773,18.7415,18.7683,43880.0
2016-09-08 10:50:00,20.94,20.95,20.9,20.93,43767.0,18.7683,18.7773,18.7325,18.7594,43767.0
2016-09-08 11:00:00,20.93,20.97,20.92,20.96,70554.0,18.7594,18.7952,18.7504,18.7863,70554.0
2016-09-08 11:10:00,20.96,20.99,20.96,20.99,66615.0,18.7863,18.8132,18.7863,18.8132,66615.0
2016-09-08 11:20:00,20.99,21.03,20.99,20.99,43474.0,18.8132,18.849,18.8132,18.8132,43474.0
2016-09-08 11:30:00,20.99,21.01,20.95,20.99,95464.0,18.8132,18.8311,18.7773,18.8132,95464.0
2016-09-08 11:40:00,21.0,21.01,20.95,20.97,126467.0,18.8221,18.8311,18.7773,18.7952,126467.0
2016-09-08 11:50:00,20.98,21.01,20.96,20.96,40029.0,18.8042,18.8311,18.7863,18.7863,40029.0
2016-09-08 12:00:00,20.96,20.97,20.94,20.97,28301.0,18.7863,18.7952,18.7683,18.7952,28301.0
2016-09-08 12:10:00,20.97,20.97,20.91,20.94,23707.0,18.7952,18.7952,18.7415,18.7683,23707.0
2016-09-08 12:20:00,20.94,20.98,20.93,20.94,24144.0,18.7683,18.8042,18.7594,18.7683,24144.0
2016-09-08 12:30:00,20.94,20.94,20.9,20.93,45603.0,18.7683,18.7683,18.7325,18.7594,45603.0
2016-09-08 12:40:00,20.93,20.95,20.92,20.95,42464.0,18.7594,18.7773,18.7504,18.7773,42464.0
2016-09-08 12:50:00,20.94,20.94,20.91,20.93,27926.0,18.7683,18.7683,18.7415,18.7594,27926.0
2016-09-08 13:00:00,20.93,20.94,20.9,20.93,18812.0,18.7594,18.7683,18.7325,18.7594,18812.0
2016-09-08 13:10:00,20.92,20.94,20.91,20.92,14244.0,18.7504,18.7683,18.7415,18.7504,14244.0
2016-09-08 13:20:00,20.92,20.93,20.89,20.9,22461.0,18.7504,18.7594,18.7235,18.7325,22461.0
2016-09-08 13:30:00,20.91,20.92,20.9,20.91,15713.0,18.7415,18.7504,18.7325,18.7415,15713.0
2016-09-08 13:40:00,20.91,20.93,20.89,20.89,29490.0,18.7415,18.7594,18.7235,18.7235,29490.0
2016-09-08 13:50:00,20.89,20.93,20.88,20.92,27856.0,18.7235,18.7594,18.7146,18.7504,27856.0
2016-09-08 14:00:00,20.92,20.92,20.85,20.88,83987.0,18.7504,18.7504,18.6877,18.7146,83987.0
2016-09-08 14:10:00,20.88,20.9,20.87,20.89,55228.0,18.7146,18.7325,18.7056,18.7235,55228.0
2016-09-08 14:20:00,20.89,20.92,20.88,20.89,32389.0,18.7235,18.7504,18.7146,18.7235,32389.0
2016-09-08 14:30:00,20.89,20.9,20.87,20.89,30952.0,18.7235,18.7325,18.7056,18.7235,30952.0
2016-09-08 14:40:00,20.9,20.91,20.88,20.9,85938.0,18.7325,18.7415,18.7146,18.7325,85938.0
2016-09-08 14:50:00,20.89,20.92,20.89,20.91,26644.0,18.7235,18.7504,18.7235,18.7415,26644.0
2016-09-08 15:00:00,20.92,20.94,20.9,20.94,25313.0,18.7504,18.7683,18.7325,18.7683,25313.0
2016-09-08 15:10:00,20.93,20.94,20.92,20.94,48082.0,18.7594,18.7683,18.7504,18.7683,48082.0
2016-09-08 15:20:00,20.93,20.94,20.89,20.89,67165.0,18.7594,18.7683,18.7235,18.7235,67165.0
2016-09-08 15:30:00,20.89,20.91,20.87,20.88,122046.0,18.7235,18.7415,18.7056,18.7146,122046.0
2016-09-08 15:40:00,20.87,20.88,20.86,20.88,91095.0,18.7056,18.7146,18.6966,18.7146,91095.0
2016-09-08 15:50:00,20.88,20.89,20.87,20.87,214428.0,18.7146,18.7235,18.7056,18.7056,214428.0
2016-09-09 09:30:00,20.71,20.71,20.44,20.56,113097.0,18.5622,18.5622,18.3202,18.4277,113097.0
2016-09-09 09:40:00,20.56,20.62,20.48,20.49,84768.0,18.4277,18.4815,18.356,18.365,84768.0
2016-09-09 09:50:00,20.5,20.5,20.36,20.41,85061.0,18.374,18.374,18.2485,18.2933,85061.0
2016-09-09 10:00:00,20.4,20.43,20.35,20.36,86780.0,18.2843,18.3112,18.2395,18.2485,86780.0
2016-09-09 10:10:00,20.35,20.36,20.31,20.33,118524.0,18.2395,18.2485,18.2037,18.2216,118524.0
2016-09-09 10:20:00,20.33,20.34,20.25,20.25,117788.0,18.2216,18.2306,18.1499,18.1499,117788.0
2016-09-09 10:30:00,20.26,20.3,20.22,20.25,66853.0,18.1589,18.1947,18.123,18.1499,66853.0
2016-09-09 10:40:00,20.25,20.29,20.23,20.24,73147.0,18.1499,18.1858,18.132,18.1409,73147.0
2016-09-09 10:50:00,20.25,20.26,20.23,20.26,65481.0,18.1499,18.1589,18.132,18.1589,65481.0
2016-09-09 11:00:00,20.27,20.29,20.22,20.27,70891.0,18.1678,18.1858,18.123,18.1678,70891.0
2016-09-09 11:10:00,20.27,20.28,20.22,20.25,60519.0,18.1678,18.1768,18.123,18.1499,60519.0
2016-09-09 11:20:00,20.25,20.27,20.22,20.23,83024.0,18.1499,18.1678,18.123,18.132,83024.0
2016-09-09 11:30:00,20.24,20.24,20.15,20.17,104844.0,18.1409,18.1409,18.0603,18.0782,104844.0
2016-09-09 11:40:00,20.18,20.19,20.13,20.15,65677.0,18.0872,18.0961,18.0423,18.0603,65677.0
2016-09-09 11:50:00,20.15,20.16,20.09,20.13,62196.0,18.0603,18.0692,18.0065,18.0423,62196.0
2016-09-09 12:00:00,20.13,20.17,20.11,20.17,86608.0,18.0423,18.0782,18.0244,18.0782,86608.0
2016-09-09 12:10:00,20.17,20.17,20.12,20.12,66289.0,18.0782,18.0782,18.0334,18.0334,66289.0
2016-09-09 12:20:00,20.13,20.18,20.12,20.14,81514.0,18.0423,18.0872,18.0334,18.0513,81514.0
2016-09-09 12:30:00,20.14,20.14,20.11,20.11,49835.0,18.0513,18.0513,18.0244,18.0244,49835.0
2016-09-09 12:40:00,20.11,20.13,20.08,20.09,88758.0,18.0244,18.0423,17.9975,18.0065,88758.0
2016-09-09 12:50:00,20.09,20.12,20.06,20.12,66417.0,18.0065,18.0334,17.9796,18.0334,66417.0
2016-09-09 13:00:00,20.12,20.13,20.06,20.06,102445.0,18.0334,18.0423,17.9796,17.9796,102445.0
2016-09-09 13:10:00,20.05,20.06,20.03,20.05,48382.0,17.9706,17.9796,17.9527,17.9706,48382.0
2016-09-09 13:20:00,20.05,20.05,20.02,20.05,45896.0,17.9706,17.9706,17.9438,17.9706,45896.0
2016-09-09 13:30:00,20.05,20.06,19.97,19.98,83444.0,17.9706,17.9796,17.8989,17.9079,83444.0
2016-09-09 13:40:00,19.98,19.99,19.91,19.91,87170.0,17.9079,17.9169,17.8452,17.8452,87170.0
2016-09-09 13:50:00,19.91,19.96,19.89,19.93,141810.0,17.8452,17.89,17.8272,17.8631,141810.0
2016-09-09 14:00:00,19.94,19.95,19.83,19.85,119737.0,17.872,17.881,17.7735,17.7914,119737.0
2016-09-09 14:10:00,19.84,19.9,19.82,19.89,140152.0,17.7824,17.8362,17.7645,17.8272,140152.0
2016-09-09 14:20:00,19.89,19.98,19.88,19.97,60176.0,17.8272,17.9079,17.8183,17.8989,60176.0
2016-09-09 14:30:00,19.98,20.08,19.98,20.07,110505.0,17.9079,17.9975,17.9079,17.9886,110505.0
2016-09-09 14:40:00,20.07,20.08,19.95,19.98,109854.0,17.9886,17.9975,17.881,17.9079,109854.0
2016-09-09 14:50:00,19.98,20.08,19.98,20.07,173597.0,17.9079,17.9975,17.9079,17.9886,173597.0
2016-09-09 15:00:00,20.07,20.12,20.06,20.1,298074.0,17.9886,18.0334,17.9796,18.0155,298074.0
2016-09-09 15:10:00,20.1,20.16,20.09,20.16,260148.0,18.0155,18.0692,18.0065,18.0692,260148.0
2016-09-09 15:20:00,20.16,20.21,20.13,20.2,163146.0,18.0692,18.114,18.0423,18.1051,163146.0
2016-09-09 15:30:00,20.2,20.2,20.12,20.14,338573.0,18.1051,18.1051,18.0334,18.0513,338573.0
2016-09-09 15:40:00,20.14,20.15,20.08,20.1,302059.0,18.0513,18.0603,17.9975,18.0155,302059.0
2016-09-09 15:50:00,20.1,20.12,20.04,20.04,487501.0,18.0155,18.0334,17.9617,17.9617,487501.0
2016-09-12 09:30:00,19.88,20.07,19.8,20.07,89811.0,17.8183,17.9886,17.7466,17.9886,89811.0
2016-09-12 09:40:00,20.08,20.08,19.9,19.9,88663.0,17.9975,17.9975,17.8362,17.8362,88663.0
2016-09-12 09:50:00,19.9,20.03,19.88,20.01,86783.0,17.8362,17.9527,17.8183,17.9348,86783.0
2016-09-12 10:00:00,20.01,20.04,19.96,19.96,67694.0,17.9348,17.9617,17.89,17.89,67694.0
2016-09-12 10:10:00,19.96,20.01,19.95,20.01,54619.0,17.89,17.9348,17.881,17.9348,54619.0
2016-09-12 10:20:00,20.0,20.09,19.98,20.08,56020.0,17.9258,18.0065,17.9079,17.9975,56020.0
2016-09-12 10:30:00,20.08,20.1,20.03,20.03,165543.0,17.9975,18.0155,17.9527,17.9527,165543.0
2016-09-12 10:40:00,20.04,20.04,19.94,19.95,106802.0,17.9617,17.9617,17.872,17.881,106802.0
2016-09-12 10:50:00,19.95,20.04,19.92,20.0,71353.0,17.881,17.9617,17.8541,17.9258,71353.0
2016-09-12 11:00:00,20.0,20.04,19.99,20.03,82033.0,17.9258,17.9617,17.9169,17.9527,82033.0
2016-09-12 11:10:00,20.02,20.04,19.98,20.03,73272.0,17.9438,17.9617,17.9079,17.9527,73272.0
2016-09-12 11:20:00,20.03,20.08,20.01,20.06,80416.0,17.9527,17.9975,17.9348,17.9796,80416.0
2016-09-12 11:30:00,20.07,20.09,20.01,20.08,77784.0,17.9886,18.0065,17.9348,17.9975,77784.0
2016-09-12 11:40:00,20.08,20.12,20.07,20.1,92231.0,17.9975,18.0334,17.9886,18.0155,92231.0
2016-09-12 11:50:00,20.11,20.15,20.1,20.12,160006.0,18.0244,18.0603,18.0155,18.0334,160006.0
2016-09-12 12:00:00,20.12,20.12,20.08,20.1,92063.0,18.0334,18.0334,17.9975,18.0155,92063.0
2016-09-12 12:10:00,20.1,20.11,20.02,20.02,136023.0,18.0155,18.0244,17.9438,17.9438,136023.0
2016-09-12 12:20:00,20.03,20.06,20.01,20.06,68351.0,17.9527,17.9796,17.9348,17.9796,68351.0
2016-09-12 12:30:00,20.06,20.08,20.05,20.05,65034.0,17.9796,17.9975,17.9706,17.9706,65034.0
2016-09-12 12:40:00,20.05,20.07,20.02,20.05,139647.0,17.9706,17.9886,17.9438,17.9706,139647.0
2016-09-12 12:50:00,20.04,20.08,20.03,20.04,184297.0,17.9617,17.9975,17.9527,17.9617,184297.0
2016-09-12 13:00:00,20.04,20.08,20.03,20.05,140672.0,17.9617,17.9975,17.9527,17.9706,140672.0
2016-09-12 13:10:00,20.05,20.18,20.05,20.12,112791.0,17.9706,18.0872,17.9706,18.0334,112791.0
2016-09-12 13:20:00,20.11,20.13,20.01,20.02,70475.0,18.0244,18.0423,17.9348,17.9438,70475.0
2016-09-12 13:30:00,20.03,20.06,19.99,20.05,98551.0,17.9527,17.9796,17.9169,17.9706,98551.0
2016-09-12 13:40:00,20.06,20.09,19.99,20.08,79981.0,17.9796,18.0065,17.9169,17.9975,79981.0
2016-09-12 13:50:00,20.08,20.13,20.07,20.11,142577.0,17.9975,18.0423,17.9886,18.0244,142577.0
2016-09-12 14:00:00,20.11,20.19,20.1,20.17,111722.0,18.0244,18.0961,18.0155,18.0782,111722.0
2016-09-12 14:10:00,20.17,20.18,20.14,20.16,57648.0,18.0782,18.0872,18.0513,18.0692,57648.0
2016-09-12 14:20:00,20.16,20.2,20.15,20.16,76182.0,18.0692,18.1051,18.0603,18.0692,76182.0
2016-09-12 14:30:00,20.16,20.24,20.16,20.24,108720.0,18.0692,18.1409,18.0692,18.1409,108720.0
2016-09-12 14:40:00,20.23,20.25,20.21,20.21,40590.0,18.132,18.1499,18.114,18.114,40590.0
2016-09-12 14:50:00,20.22,20.23,20.21,20.22,41722.0,18.123,18.132,18.114,18.123,41722.0
2016-09-12 15:00:00,20.22,20.25,20.21,20.23,87942.0,18.123,18.1499,18.114,18.132,87942.0
2016-09-12 15:10:00,20.23,20.24,20.21,20.21,78896.0,18.132,18.1409,18.114,18.114,78896.0
2016-09-12 15:20:00,20.21,20.25,20.21,20.23,117992.0,18.114,18.1499,18.114,18.132,117992.0
2016-09-12 15:30:00,20.23,20.25,20.21,20.25,184911.0,18.132,18.1499,18.114,18.1499,184911.0
2016-09-12 15:40:00,20.25,20.27,20.18,20.19,327588.0,18.1499,18.1678,18.0872,18.0961,327588.0
2016-09-12 15:50:00,20.19,20.21,20.17,20.2,655746.0,18.0961,18.114,18.0782,18.1051,655746.0
2016-09-13 09:30:00,20.09,20.22,19.97,20.2,128550.0,18.0065,18.123,17.8989,18.1051,128550.0
2016-09-13 09:40:00,20.2,20.24,20.04,20.05,87510.0,18.1051,18.1409,17.9617,17.9706,87510.0
2016-09-13 09:50:00,20.06,20.06,19.98,20.01,66301.0,17.9796,17.9796,17.9079,17.9348,66301.0
2016-09-13 10:00:00,20.0,20.0,19.87,19.88,143149.0,17.9258,17.9258,17.8093,17.8183,143149.0
2016-09-13 10:10:00,19.87,19.94,19.84,19.9,83287.0,17.8093,17.872,17.7824,17.8362,83287.0
2016-09-13 10:20:00,19.89,19.94,19.88,19.91,62966.0,17.8272,17.872,17.8183,17.8452,62966.0
2016-09-13 10:30:00,19.91,19.92,19.85,19.88,55604.0,17.8452,17.8541,17.7914,17.8183,55604.0
2016-09-13 10:40:00,19.88,19.91,19.85,19.87,78136.0,17.8183,17.8452,17.7914,17.8093,78136.0
2016-09-13 10:50:00,19.87,19.87,19.79,19.83,73784.0,17.8093,17.8093,17.7376,17.7735,73784.0
2016-09-13 11:00:00,19.84,19.84,19.73,19.73,139065.0,17.7824,17.7824,17.6838,17.6838,139065.0
2016-09-13 11:10:00,19.73,19.74,19.69,19.71,72311.0,17.6838,17.6928,17.648,17.6659,72311.0
2016-09-13 11:20:00,19.72,19.76,19.7,19.7,88077.0,17.6749,17.7107,17.6569,17.6569,88077.0
2016-09-13 11:30:00,19.71,19.72,19.66,19.68,76570.0,17.6659,17.6749,17.6211,17.639,76570.0
2016-09-13 11:40:00,19.68,19.7,19.62,19.63,62848.0,17.639,17.6569,17.5852,17.5942,62848.0
2016-09-13 11:50:00,19.64,19.69,19.63,19.69,125594.0,17.6032,17.648,17.5942,17.648,125594.0
2016-09-13 12:00:00,19.69,19.7,19.65,19.66,72463.0,17.648,17.6569,17.6121,17.6211,72463.0
2016-09-13 12:10:00,19.66,19.73,19.66,19.71,65357.0,17.6211,17.6838,17.6211,17.6659,65357.0
2016-09-13 12:20:00,19.71,19.72,19.65,19.66,48807.0,17.6659,17.6749,17.6121,17.6211,48807.0
2016-09-13 12:30:00,19.65,19.68,19.64,19.68,38754.0,17.6121,17.639,17.6032,17.639,38754.0
2016-09-13 12:40:00,19.69,19.69,19.62,19.62,39865.0,17.648,17.648,17.5852,17.5852,39865.0
2016-09-13 12:50:00,19.63,19.63,19.57,19.59,56828.0,17.5942,17.5942,17.5404,17.5583,56828.0
2016-09-13 13:00:00,19.6,19.6,19.54,19.57,85988.0,17.5673,17.5673,17.5135,17.5404,85988.0
2016-09-13 13:10:00,19.58,19.73,19.57,19.72,98507.0,17.5494,17.6838,17.5404,17.6749,98507.0
2016-09-13 13:20:00,19.73,19.76,19.67,19.76,109733.0,17.6838,17.7107,17.63,17.7107,109733.0
2016-09-13 13:30:00,19.76,19.79,19.69,19.73,84215.0,17.7107,17.7376,17.648,17.6838,84215.0
2016-09-13 13:40:00,19.73,19.74,19.67,19.68,91407.0,17.6838,17.6928,17.63,17.639,91407.0
2016-09-13 13:50:00,19.69,19.69,19.63,19.67,126372.0,17.648,17.648,17.5942,17.63,126372.0
2016-09-13 14:00:00,19.67,19.7,19.63,19.7,337632.0,17.63,17.6569,17.5942,17.6569,337632.0
2016-09-13 14:10:00,19.7,19.71,19.67,19.69,154721.0,17.6569,17.6659,17.63,17.648,154721.0
2016-09-13 14:20:00,19.68,19.7,19.66,19.66,103697.0,17.639,17.6569,17.6211,17.6211,103697.0
2016-09-13 14:30:00,19.66,19.66,19.6,19.64,94526.0,17.6211,17.6211,17.5673,17.6032,94526.0
2016-09-13 14:40:00,19.64,19.69,19.63,19.67,68654.0,17.6032,17.648,17.5942,17.63,68654.0
2016-09-13 14:50:00,19.67,19.69,19.65,19.66,70784.0,17.63,17.648,17.6121,17.6211,70784.0
2016-09-13 15:00:00,19.66,19.68,19.64,19.67,124539.0,17.6211,17.639,17.6032,17.63,124539.0
2016-09-13 15:10:00,19.67,19.74,19.62,19.73,138027.0,17.63,17.6928,17.5852,17.6838,138027.0
2016-09-13 15:20:00,19.73,19.82,19.73,19.81,199582.0,17.6838,17.7645,17.6838,17.7555,199582.0
2016-09-13 15:30:00,19.81,19.86,19.81,19.85,343301.0,17.7555,17.8003,17.7555,17.7914,343301.0
2016-09-13 15:40:00,19.86,19.86,19.74,19.8,551426.0,17.8003,17.8003,17.6928,17.7466,551426.0
2016-09-13 15:50:00,19.81,19.87,19.8,19.82,915940.0,17.7555,17.8093,17.7466,17.7645,915940.0
2016-09-14 09:30:00,19.8,19.88,19.75,19.78,74375.0,17.7466,17.8183,17.7018,17.7286,74375.0
2016-09-14 09:40:00,19.78,19.78,19.69,19.72,85702.0,17.7286,17.7286,17.648,17.6749,85702.0
2016-09-14 09:50:00,19.71,19.84,19.65,19.83,174757.0,17.6659,17.7824,17.6121,17.7735,174757.0
2016-09-14 10:00:00,19.83,19.89,19.8,19.88,136724.0,17.7735,17.8272,17.7466,17.8183,136724.0
2016-09-14 10:10:00,19.88,19.9,19.82,19.86,128456.0,17.8183,17.8362,17.7645,17.8003,128456.0
2016-09-14 10:20:00,19.85,19.94,19.84,19.92,107493.0,17.7914,17.872,17.7824,17.8541,107493.0
2016-09-14 10:30:00,19.92,20.0,19.9,19.92,163556.0,17.8541,17.9258,17.8362,17.8541,163556.0
2016-09-14 10:40:00,19.91,19.92,19.82,19.82,66722.0,17.8452,17.8541,17.7645,17.7645,66722.0
2016-09-14 10:50:00,19.82,19.84,19.77,19.78,199391.0,17.7645,17.7824,17.7197,17.7286,199391.0
2016-09-14 11:00:00,19.79,19.9,19.78,19.84,143968.0,17.7376,17.8362,17.7286,17.7824,143968.0
2016-09-14 11:10:00,19.84,19.87,19.77,19.85,83331.0,17.7824,17.8093,17.7197,17.7914,83331.0
2016-09-14 11:20:00,19.85,19.89,19.8,19.8,59880.0,17.7914,17.8272,17.7466,17.7466,59880.0
2016-09-14 11:30:00,19.79,19.85,19.77,19.84,82780.0,17.7376,17.7914,17.7197,17.7824,82780.0
2016-09-14 11:40:00,19.84,19.86,19.77,19.8,64662.0,17.7824,17.8003,17.7197,17.7466,64662.0
2016-09-14 11:50:00,19.79,19.85,19.78,19.85,80427.0,17.7376,17.7914,17.7286,17.7914,80427.0
2016-09-14 12:00:00,19.85,19.88,19.79,19.85,121880.0,17.7914,17.8183,17.7376,17.7914,121880.0
2016-09-14 12:10:00,19.85,19.86,19.81,19.85,39291.0,17.7914,17.8003,17.7555,17.7914,39291.0
2016-09-14 12:20:00,19.85,19.85,19.8,19.81,42618.0,17.7914,17.7914,17.7466,17.7555,42618.0
2016-09-14 12:30:00,19.82,19.83,19.77,19.77,40411.0,17.7645,17.7735,17.7197,17.7197,40411.0
2016-09-14 12:40:00,19.77,19.78,19.73,19.78,73653.0,17.7197,17.7286,17.6838,17.7286,73653.0
2016-09-14 12:50:00,19.78,19.8,19.77,19.79,33384.0,17.7286,17.7466,17.7197,17.7376,33384.0
2016-09-14 13:00:00,19.8,19.85,19.79,19.85,145889.0,17.7466,17.7914,17.7376,17.7914,145889.0
2016-09-14 13:10:00,19.85,19.85,19.79,19.82,63342.0,17.7914,17.7914,17.7376,17.7645,63342.0
2016-09-14 13:20:00,19.82,19.87,19.8,19.83,51404.0,17.7645,17.8093,17.7466,17.7735,51404.0
2016-09-14 13:30:00,19.83,19.88,19.82,19.84,73898.0,17.7735,17.8183,17.7645,17.7824,73898.0
2016-09-14 13:40:00,19.83,19.83,19.78,19.8,51267.0,17.7735,17.7735,17.7286,17.7466,51267.0
2016-09-14 13:50:00,19.79,19.81,19.75,19.76,47750.0,17.7376,17.7555,17.7018,17.7107,47750.0
2016-09-14 14:00:00,19.77,19.83,19.76,19.77,84952.0,17.7197,17.7735,17.7107,17.7197,84952.0
2016-09-14 14:10:00,19.78,19.82,19.74,19.8,51228.0,17.7286,17.7645,17.6928,17.7466,51228.0
2016-09-14 14:20:00,19.8,19.83,19.79,19.82,85166.0,17.7466,17.7735,17.7376,17.7645,85166.0
2016-09-14 14:30:00,19.81,19.87,19.79,19.86,645878.0,17.7555,17.8093,17.7376,17.8003,645878.0
2016-09-14 14:40:00,19.86,19.93,19.85,19.91,219843.0,17.8003,17.8631,17.7914,17.8452,219843.0
2016-09-14 14:50:00,19.91,19.92,19.84,19.85,162572.0,17.8452,17.8541,17.7824,17.7914,162572.0
2016-09-14 15:00:00,19.84,19.87,19.82,19.84,79472.0,17.7824,17.8093,17.7645,17.7824,79472.0
2016-09-14 15:10:00,19.84,19.84,19.8,19.81,79209.0,17.7824,17.7824,17.7466,17.7555,79209.0
2016-09-14 15:20:00,19.82,19.86,19.77,19.78,245775.0,17.7645,17.8003,17.7197,17.7286,245775.0
2016-09-14 15:30:00,19.78,19.85,19.78,19.83,216872.0,17.7286,17.7914,17.7286,17.7735,216872.0
2016-09-14 15:40:00,19.82,19.88,19.82,19.86,240863.0,17.7645,17.8183,17.7645,17.8003,240863.0
2016-09-14 15:50:00,19.86,19.88,19.82,19.88,590258.0,17.8003,17.8183,17.7645,17.8183,590258.0
2016-09-15 09:30:00,19.87,19.95,19.83,19.85,57713.0,17.8093,17.881,17.7735,17.7914,57713.0
2016-09-15 09:40:00,19.85,19.89,19.76,19.84,90190.0,17.7914,17.8272,17.7107,17.7824,90190.0
2016-09-15 09:50:00,19.84,19.88,19.79,19.8,67914.0,17.7824,17.8183,17.7376,17.7466,67914.0
2016-09-15 10:00:00,19.81,19.94,19.77,19.9,71760.0,17.7555,17.872,17.7197,17.8362,71760.0
2016-09-15 10:10:00,19.9,20.0,19.89,19.97,59284.0,17.8362,17.9258,17.8272,17.8989,59284.0
2016-09-15 10:20:00,19.97,19.97,19.93,19.95,66414.0,17.8989,17.8989,17.8631,17.881,66414.0
2016-09-15 10:30:00,19.96,19.99,19.93,19.99,51724.0,17.89,17.9169,17.8631,17.9169,51724.0
2016-09-15 10:40:00,19.98,19.99,19.91,19.95,72878.0,17.9079,17.9169,17.8452,17.881,72878.0
2016-09-15 10:50:00,19.95,20.0,19.94,19.99,68085.0,17.881,17.9258,17.872,17.9169,68085.0
2016-09-15 11:00:00,20.0,20.01,19.97,19.98,47347.0,17.9258,17.9348,17.8989,17.9079,47347.0
2016-09-15 11:10:00,19.97,20.01,19.97,20.0,43905.0,17.8989,17.9348,17.8989,17.9258,43905.0
2016-09-15 11:20:00,20.01,20.03,19.99,20.02,58770.0,17.9348,17.9527,17.9169,17.9438,58770.0
2016-09-15 11:30:00,20.03,20.06,19.99,20.0,96423.0,17.9527,17.9796,17.9169,17.9258,96423.0
2016-09-15 11:40:00,20.0,20.01,19.96,19.96,74707.0,17.9258,17.9348,17.89,17.89,74707.0
2016-09-15 11:50:00,19.96,20.03,19.96,19.97,57249.0,17.89,17.9527,17.89,17.8989,57249.0
2016-09-15 12:00:00,19.98,20.0,19.97,19.97,37681.0,17.9079,17.9258,17.8989,17.8989,37681.0
2016-09-15 12:10:00,19.97,20.0,19.96,19.98,38356.0,17.8989,17.9258,17.89,17.9079,38356.0
2016-09-15 12:20:00,19.98,20.01,19.98,20.0,32471.0,17.9079,17.9348,17.9079,17.9258,32471.0
2016-09-15 12:30:00,20.0,20.0,19.97,19.98,43966.0,17.9258,17.9258,17.8989,17.9079,43966.0
2016-09-15 12:40:00,19.99,19.99,19.95,19.97,26250.0,17.9169,17.9169,17.881,17.8989,26250.0
2016-09-15 12:50:00,19.97,19.99,19.96,19.98,50136.0,17.8989,17.9169,17.89,17.9079,50136.0
2016-09-15 13:00:00,19.99,20.02,19.96,19.97,48784.0,17.9169,17.9438,17.89,17.8989,48784.0
2016-09-15 13:10:00,19.97,19.99,19.94,19.98,25715.0,17.8989,17.9169,17.872,17.9079,25715.0
2016-09-15 13:20:00,19.98,20.0,19.96,19.97,34658.0,17.9079,17.9258,17.89,17.8989,34658.0
2016-09-15 13:30:00,19.98,20.03,19.98,20.0,37375.0,17.9079,17.9527,17.9079,17.9258,37375.0
2016-09-15 13:40:00,20.0,20.05,20.0,20.03,45424.0,17.9258,17.9706,17.9258,17.9527,45424.0
2016-09-15 13:50:00,20.03,20.04,20.0,20.02,32732.0,17.9527,17.9617,17.9258,17.9438,32732.0
2016-09-15 14:00:00,20.02,20.03,19.99,20.03,81028.0,17.9438,17.9527,17.9169,17.9527,81028.0
2016-09-15 14:10:00,20.03,20.08,20.02,20.07,48003.0,17.9527,17.9975,17.9438,17.9886,48003.0
2016-09-15 14:20:00,20.07,20.09,20.05,20.06,45838.0,17.9886,18.0065,17.9706,17.9796,45838.0
2016-09-15 14:30:00,20.06,20.07,20.03,20.04,45228.0,17.9796,17.9886,17.9527,17.9617,45228.0
2016-09-15 14:40:00,20.04,20.04,20.01,20.01,36340.0,17.9617,17.9617,17.9348,17.9348,36340.0
2016-09-15 14:50:00,20.01,20.05,19.99,20.04,41869.0,17.9348,17.9706,17.9169,17.9617,41869.0
2016-09-15 15:00:00,20.04,20.04,20.01,20.01,32387.0,17.9617,17.9617,17.9348,17.9348,32387.0
2016-09-15 15:10:00,20.02,20.02,19.97,19.97,67970.0,17.9438,17.9438,17.8989,17.8989,67970.0
2016-09-15 15:20:00,19.97,19.98,19.95,19.98,61067.0,17.8989,17.9079,17.881,17.9079,61067.0
2016-09-15 15:30:00,19.98,20.0,19.95,19.99,128198.0,17.9079,17.9258,17.881,17.9169,128198.0
2016-09-15 15:40:00,19.99,20.02,19.98,20.0,128499.0,17.9169,17.9438,17.9079,17.9258,128499.0
2016-09-15 15:50:00,20.0,20.01,19.97,20.0,206533.0,17.9258,17.9348,17.8989,17.9258,206533.0
2016-09-16 09:30:00,19.74,19.77,19.67,19.72,340442.0,17.7742,17.8012,17.7111,17.7561,340442.0
2016-09-16 09:40:00,19.73,19.83,19.69,19.81,73197.0,17.7652,17.8552,17.7291,17.8372,73197.0
2016-09-16 09:50:00,19.81,19.81,19.77,19.81,62284.0,17.8372,17.8372,17.8012,17.8372,62284.0
2016-09-16 10:00:00,19.81,19.82,19.7,19.73,72867.0,17.8372,17.8462,17.7381,17.7652,72867.0
2016-09-16 10:10:00,19.73,19.75,19.7,19.73,89259.0,17.7652,17.7832,17.7381,17.7652,89259.0
2016-09-16 10:20:00,19.73,19.77,19.72,19.76,36429.0,17.7652,17.8012,17.7561,17.7922,36429.0
2016-09-16 10:30:00,19.76,19.79,19.73,19.78,42111.0,17.7922,17.8192,17.7652,17.8102,42111.0
2016-09-16 10:40:00,19.78,19.8,19.75,19.75,50612.0,17.8102,17.8282,17.7832,17.7832,50612.0
2016-09-16 10:50:00,19.75,19.76,19.7,19.7,38636.0,17.7832,17.7922,17.7381,17.7381,38636.0
2016-09-16 11:00:00,19.7,19.71,19.66,19.66,102674.0,17.7381,17.7471,17.7021,17.7021,102674.0
2016-09-16 11:10:00,19.66,19.7,19.65,19.67,110690.0,17.7021,17.7381,17.6931,17.7111,110690.0
2016-09-16 11:20:00,19.67,19.7,19.64,19.67,49120.0,17.7111,17.7381,17.6841,17.7111,49120.0
2016-09-16 11:30:00,19.67,19.67,19.62,19.65,44226.0,17.7111,17.7111,17.6661,17.6931,44226.0
2016-09-16 11:40:00,19.65,19.66,19.62,19.62,95565.0,17.6931,17.7021,17.6661,17.6661,95565.0
2016-09-16 11:50:00,19.63,19.65,19.61,19.63,59071.0,17.6751,17.6931,17.6571,17.6751,59071.0
2016-09-16 12:00:00,19.63,19.66,19.61,19.65,36916.0,17.6751,17.7021,17.6571,17.6931,36916.0
2016-09-16 12:10:00,19.65,19.65,19.62,19.63,48787.0,17.6931,17.6931,17.6661,17.6751,48787.0
2016-09-16 12:20:00,19.63,19.67,19.63,19.66,53775.0,17.6751,17.7111,17.6751,17.7021,53775.0
2016-09-16 12:30:00,19.66,19.66,19.6,19.6,38001.0,17.7021,17.7021,17.6481,17.6481,38001.0
2016-09-16 12:40:00,19.6,19.64,19.58,19.62,36505.0,17.6481,17.6841,17.6301,17.6661,36505.0
2016-09-16 12:50:00,19.62,19.63,19.59,19.59,39376.0,17.6661,17.6751,17.6391,17.6391,39376.0
2016-09-16 13:00:00,19.59,19.6,19.53,19.53,106081.0,17.6391,17.6481,17.5851,17.5851,106081.0
2016-09-16 13:10:00,19.53,19.56,19.5,19.5,82301.0,17.5851,17.6121,17.5581,17.5581,82301.0
2016-09-16 13:20:00,19.5,19.51,19.47,19.48,92394.0,17.5581,17.5671,17.531,17.54,92394.0
2016-09-16 13:30:00,19.48,19.5,19.47,19.48,27707.0,17.54,17.5581,17.531,17.54,27707.0
2016-09-16 13:40:00,19.48,19.48,19.42,19.43,71327.0,17.54,17.54,17.486,17.495,71327.0
2016-09-16 13:50:00,19.43,19.5,19.42,19.5,78835.0,17.495,17.5581,17.486,17.5581,78835.0
2016-09-16 14:00:00,19.49,19.52,19.48,19.51,46800.0,17.5491,17.5761,17.54,17.5671,46800.0
2016-09-16 14:10:00,19.51,19.53,19.5,19.52,35975.0,17.5671,17.5851,17.5581,17.5761,35975.0
2016-09-16 14:20:00,19.51,19.52,19.49,19.52,41623.0,17.5671,17.5761,17.5491,17.5761,41623.0
2016-09-16 14:30:00,19.52,19.53,19.51,19.52,47479.0,17.5761,17.5851,17.5671,17.5761,47479.0
2016-09-16 14:40:00,19.51,19.53,19.51,19.53,89450.0,17.5671,17.5851,17.5671,17.5851,89450.0
2016-09-16 14:50:00,19.53,19.53,19.49,19.51,87905.0,17.5851,17.5851,17.5491,17.5671,87905.0
2016-09-16 15:00:00,19.51,19.52,19.5,19.51,53578.0,17.5671,17.5761,17.5581,17.5671,53578.0
2016-09-16 15:10:00,19.51,19.54,19.48,19.54,82264.0,17.5671,17.5941,17.54,17.5941,82264.0
2016-09-16 15:20:00,19.54,19.56,19.53,19.55,74545.0,17.5941,17.6121,17.5851,17.6031,74545.0
2016-09-16 15:30:00,19.56,19.6,19.55,19.58,110059.0,17.6121,17.6481,17.6031,17.6301,110059.0
2016-09-16 15:40:00,19.58,19.63,19.58,19.63,232993.0,17.6301,17.6751,17.6301,17.6751,232993.0
2016-09-16 15:50:00,19.63,19.63,19.58,19.58,374265.0,17.6751,17.6751,17.6301,17.6301,374265.0
2016-09-19 09:30:00,19.73,19.97,19.7,19.95,195678.0,17.7652,17.9813,17.7381,17.9632,195678.0
2016-09-19 09:40:00,19.93,20.0,19.86,20.0,116830.0,17.9452,18.0083,17.8822,18.0083,116830.0
2016-09-19 09:50:00,19.99,20.05,19.96,20.0,124732.0,17.9993,18.0533,17.9722,18.0083,124732.0
2016-09-19 10:00:00,20.0,20.23,19.99,20.14,311932.0,18.0083,18.2154,17.9993,18.1343,311932.0
2016-09-19 10:10:00,20.14,20.22,20.12,20.19,81489.0,18.1343,18.2064,18.1163,18.1793,81489.0
2016-09-19 10:20:00,20.18,20.21,20.13,20.17,76396.0,18.1703,18.1974,18.1253,18.1613,76396.0
2016-09-19 10:30:00,20.17,20.17,20.12,20.14,67323.0,18.1613,18.1613,18.1163,18.1343,67323.0
2016-09-19 10:40:00,20.14,20.14,20.07,20.09,77650.0,18.1343,18.1343,18.0713,18.0893,77650.0
2016-09-19 10:50:00,20.1,20.15,20.09,20.14,77724.0,18.0983,18.1433,18.0893,18.1343,77724.0
2016-09-19 11:00:00,20.14,20.16,20.12,20.14,136034.0,18.1343,18.1523,18.1163,18.1343,136034.0
2016-09-19 11:10:00,20.14,20.15,20.1,20.14,65292.0,18.1343,18.1433,18.0983,18.1343,65292.0
2016-09-19 11:20:00,20.14,20.18,20.13,20.18,68870.0,18.1343,18.1703,18.1253,18.1703,68870.0
2016-09-19 11:30:00,20.18,20.18,20.13,20.15,57425.0,18.1703,18.1703,18.1253,18.1433,57425.0
2016-09-19 11:40:00,20.16,20.18,20.14,20.15,97429.0,18.1523,18.1703,18.1343,18.1433,97429.0
2016-09-19 11:50:00,20.15,20.2,20.13,20.17,62633.0,18.1433,18.1883,18.1253,18.1613,62633.0
2016-09-19 12:00:00,20.18,20.25,20.17,20.23,95703.0,18.1703,18.2334,18.1613,18.2154,95703.0
2016-09-19 12:10:00,20.22,20.23,20.1,20.12,149169.0,18.2064,18.2154,18.0983,18.1163,149169.0
2016-09-19 12:20:00,20.12,20.15,20.11,20.14,65318.0,18.1163,18.1433,18.1073,18.1343,65318.0
2016-09-19 12:30:00,20.14,20.18,20.13,20.14,78414.0,18.1343,18.1703,18.1253,18.1343,78414.0
2016-09-19 12:40:00,20.13,20.15,20.1,20.13,187119.0,18.1253,18.1433,18.0983,18.1253,187119.0
2016-09-19 12:50:00,20.13,20.14,20.05,20.07,80652.0,18.1253,18.1343,18.0533,18.0713,80652.0
2016-09-19 13:00:00,20.06,20.07,20.03,20.06,49133.0,18.0623,18.0713,18.0353,18.0623,49133.0
2016-09-19 13:10:00,20.05,20.08,20.04,20.07,83380.0,18.0533,18.0803,18.0443,18.0713,83380.0
2016-09-19 13:20:00,20.07,20.07,20.04,20.05,54930.0,18.0713,18.0713,18.0443,18.0533,54930.0
2016-09-19 13:30:00,20.04,20.05,19.92,19.93,108726.0,18.0443,18.0533,17.9362,17.9452,108726.0
2016-09-19 13:40:00,19.93,19.97,19.91,19.96,113231.0,17.9452,17.9813,17.9272,17.9722,113231.0
2016-09-19 13:50:00,19.96,20.0,19.94,20.0,55333.0,17.9722,18.0083,17.9542,18.0083,55333.0
2016-09-19 14:00:00,20.0,20.0,19.97,20.0,63793.0,18.0083,18.0083,17.9813,18.0083,63793.0
2016-09-19 14:10:00,20.0,20.02,19.98,19.98,102047.0,18.0083,18.0263,17.9903,17.9903,102047.0
2016-09-19 14:20:00,19.97,19.98,19.94,19.97,58072.0,17.9813,17.9903,17.9542,17.9813,58072.0
2016-09-19 14:30:00,19.97,20.0,19.96,20.0,52889.0,17.9813,18.0083,17.9722,18.0083,52889.0
2016-09-19 14:40:00,20.0,20.0,19.96,19.99,55955.0,18.0083,18.0083,17.9722,17.9993,55955.0
2016-09-19 14:50:00,19.99,20.03,19.99,20.01,44157.0,17.9993,18.0353,17.9993,18.0173,44157.0
2016-09-19 15:00:00,20.0,20.01,19.95,19.96,73216.0,18.0083,18.0173,17.9632,17.9722,73216.0
2016-09-19 15:10:00,19.95,19.97,19.91,19.95,100797.0,17.9632,17.9813,17.9272,17.9632,100797.0
2016-09-19 15:20:00,19.94,19.96,19.9,19.9,58638.0,17.9542,17.9722,17.9182,17.9182,58638.0
2016-09-19 15:30:00,19.91,19.92,19.86,19.88,145431.0,17.9272,17.9362,17.8822,17.9002,145431.0
2016-09-19 15:40:00,19.88,19.93,19.87,19.9,178820.0,17.9002,17.9452,17.8912,17.9182,178820.0
2016-09-19 15:50:00,19.91,19.92,19.87,19.87,328574.0,17.9272,17.9362,17.8912,17.8912,328574.0
2016-09-20 09:30:00,19.64,19.68,19.13,19.25,572245.0,17.6841,17.7201,17.2249,17.333,572245.0
2016-09-20 09:40:00,19.24,19.43,19.17,19.4,557390.0,17.324,17.495,17.2609,17.468,557390.0
2016-09-20 09:50:00,19.41,19.53,19.3,19.39,394436.0,17.477,17.5851,17.378,17.459,394436.0
2016-09-20 10:00:00,19.39,19.44,19.27,19.28,159042.0,17.459,17.504,17.351,17.36,159042.0
2016-09-20 10:10:00,19.27,19.38,19.26,19.36,143140.0,17.351,17.45,17.342,17.432,143140.0
2016-09-20 10:20:00,19.37,19.47,19.34,19.43,131770.0,17.441,17.531,17.414,17.495,131770.0
2016-09-20 10:30:00,19.43,19.48,19.38,19.44,121458.0,17.495,17.54,17.45,17.504,121458.0
2016-09-20 10:40:00,19.44,19.52,19.43,19.5,78723.0,17.504,17.5761,17.495,17.5581,78723.0
2016-09-20 10:50:00,19.5,19.55,19.48,19.52,127498.0,17.5581,17.6031,17.54,17.5761,127498.0
2016-09-20 11:00:00,19.52,19.53,19.46,19.47,82816.0,17.5761,17.5851,17.522,17.531,82816.0
2016-09-20 11:10:00,19.47,19.48,19.41,19.42,66780.0,17.531,17.54,17.477,17.486,66780.0
2016-09-20 11:20:00,19.42,19.42,19.34,19.37,101443.0,17.486,17.486,17.414,17.441,101443.0
2016-09-20 11:30:00,19.37,19.39,19.29,19.29,149722.0,17.441,17.459,17.369,17.369,149722.0
2016-09-20 11:40:00,19.29,19.34,19.26,19.33,86744.0,17.369,17.414,17.342,17.405,86744.0
2016-09-20 11:50:00,19.34,19.36,19.3,19.3,150153.0,17.414,17.432,17.378,17.378,150153.0
2016-09-20 12:00:00,19.3,19.34,19.24,19.25,115995.0,17.378,17.414,17.324,17.333,115995.0
2016-09-20 12:10:00,19.25,19.26,19.21,19.21,84109.0,17.333,17.342,17.2969,17.2969,84109.0
2016-09-20 12:20:00,19.21,19.25,19.21,19.21,76779.0,17.2969,17.333,17.2969,17.2969,76779.0
2016-09-20 12:30:00,19.21,19.22,19.13,19.15,114288.0,17.2969,17.3059,17.2249,17.2429,114288.0
2016-09-20 12:40:00,19.15,19.16,19.11,19.11,110927.0,17.2429,17.2519,17.2069,17.2069,110927.0
2016-09-20 12:50:00,19.11,19.16,19.1,19.11,69752.0,17.2069,17.2519,17.1979,17.2069,69752.0
2016-09-20 13:00:00,19.12,19.15,19.1,19.13,63622.0,17.2159,17.2429,17.1979,17.2249,63622.0
2016-09-20 13:10:00,19.13,19.18,19.13,19.16,66853.0,17.2249,17.2699,17.2249,17.2519,66853.0
2016-09-20 13:20:00,19.17,19.18,19.15,19.16,66412.0,17.2609,17.2699,17.2429,17.2519,66412.0
2016-09-20 13:30:00,19.17,19.17,19.14,19.14,72596.0,17.2609,17.2609,17.2339,17.2339,72596.0
2016-09-20 13:40:00,19.14,19.16,19.12,19.13,80927.0,17.2339,17.2519,17.2159,17.2249,80927.0
2016-09-20 13:50:00,19.13,19.25,19.12,19.25,145221.0,17.2249,17.333,17.2159,17.333,145221.0
2016-09-20 14:00:00,19.25,19.3,19.24,19.29,101845.0,17.333,17.378,17.324,17.369,101845.0
2016-09-20 14:10:00,19.29,19.33,19.28,19.31,87045.0,17.369,17.405,17.36,17.387,87045.0
2016-09-20 14:20:00,19.3,19.31,19.24,19.27,85813.0,17.378,17.387,17.324,17.351,85813.0
2016-09-20 14:30:00,19.26,19.31,19.26,19.28,88797.0,17.342,17.387,17.342,17.36,88797.0
2016-09-20 14:40:00,19.28,19.3,19.26,19.3,80694.0,17.36,17.378,17.342,17.378,80694.0
2016-09-20 14:50:00,19.3,19.33,19.28,19.3,110481.0,17.378,17.405,17.36,17.378,110481.0
2016-09-20 15:00:00,19.31,19.31,19.26,19.27,72646.0,17.387,17.387,17.342,17.351,72646.0
2016-09-20 15:10:00,19.28,19.31,19.27,19.3,90585.0,17.36,17.387,17.351,17.378,90585.0
2016-09-20 15:20:00,19.3,19.34,19.3,19.34,142012.0,17.378,17.414,17.378,17.414,142012.0
2016-09-20 15:30:00,19.34,19.36,19.32,19.36,199592.0,17.414,17.432,17.396,17.432,199592.0
2016-09-20 15:40:00,19.36,19.36,19.32,19.35,420181.0,17.432,17.432,17.396,17.423,420181.0
2016-09-20 15:50:00,19.36,19.36,19.3,19.3,492437.0,17.432,17.432,17.378,17.378,492437.0
2016-09-21 09:30:00,19.29,19.41,19.27,19.33,149816.0,17.369,17.477,17.351,17.405,149816.0
2016-09-21 09:40:00,19.33,19.35,19.2,19.26,230311.0,17.405,17.423,17.2879,17.342,230311.0
2016-09-21 09:50:00,19.27,19.39,19.27,19.39,146913.0,17.351,17.459,17.351,17.459,146913.0
2016-09-21 10:00:00,19.4,19.45,19.38,19.4,139058.0,17.468,17.513,17.45,17.468,139058.0
2016-09-21 10:10:00,19.41,19.44,19.4,19.43,84982.0,17.477,17.504,17.468,17.495,84982.0
2016-09-21 10:20:00,19.43,19.45,19.38,19.39,137003.0,17.495,17.513,17.45,17.459,137003.0
2016-09-21 10:30:00,19.39,19.41,19.33,19.34,124669.0,17.459,17.477,17.405,17.414,124669.0
2016-09-21 10:40:00,19.34,19.36,19.27,19.27,141959.0,17.414,17.432,17.351,17.351,141959.0
2016-09-21 10:50:00,19.28,19.3,19.24,19.24,119853.0,17.36,17.378,17.324,17.324,119853.0
2016-09-21 11:00:00,19.25,19.26,19.19,19.2,78908.0,17.333,17.342,17.2789,17.2879,78908.0
2016-09-21 11:10:00,19.19,19.25,19.18,19.25,72731.0,17.2789,17.333,17.2699,17.333,72731.0
2016-09-21 11:20:00,19.25,19.28,19.24,19.27,85604.0,17.333,17.36,17.324,17.351,85604.0
2016-09-21 11:30:00,19.26,19.3,19.25,19.29,88123.0,17.342,17.378,17.333,17.369,88123.0
2016-09-21 11:40:00,19.3,19.33,19.27,19.29,67197.0,17.378,17.405,17.351,17.369,67197.0
2016-09-21 11:50:00,19.28,19.29,19.25,19.27,56640.0,17.36,17.369,17.333,17.351,56640.0
2016-09-21 12:00:00,19.27,19.28,19.23,19.23,183817.0,17.351,17.36,17.3149,17.3149,183817.0
2016-09-21 12:10:00,19.23,19.23,19.14,19.15,87136.0,17.3149,17.3149,17.2339,17.2429,87136.0
2016-09-21 12:20:00,19.16,19.19,19.14,19.14,23479.0,17.2519,17.2789,17.2339,17.2339,23479.0
2016-09-21 12:30:00,19.14,19.17,19.13,19.14,63437.0,17.2339,17.2609,17.2249,17.2339,63437.0
2016-09-21 12:40:00,19.14,19.16,19.12,19.13,39429.0,17.2339,17.2519,17.2159,17.2249,39429.0
2016-09-21 12:50:00,19.14,19.2,19.13,19.2,37084.0,17.2339,17.2879,17.2249,17.2879,37084.0
2016-09-21 13:00:00,19.2,19.23,19.18,19.2,37641.0,17.2879,17.3149,17.2699,17.2879,37641.0
2016-09-21 13:10:00,19.2,19.2,19.16,19.18,20387.0,17.2879,17.2879,17.2519,17.2699,20387.0
2016-09-21 13:20:00,19.19,19.19,19.16,19.18,21934.0,17.2789,17.2789,17.2519,17.2699,21934.0
2016-09-21 13:30:00,19.18,19.2,19.15,19.15,63188.0,17.2699,17.2879,17.2429,17.2429,63188.0
2016-09-21 13:40:00,19.16,19.16,19.09,19.09,54164.0,17.2519,17.2519,17.1889,17.1889,54164.0
2016-09-21 13:50:00,19.09,19.15,19.05,19.11,83024.0,17.1889,17.2429,17.1529,17.2069,83024.0
2016-09-21 14:00:00,19.1,19.33,19.09,19.31,211518.0,17.1979,17.405,17.1889,17.387,211518.0
2016-09-21 14:10:00,19.31,19.41,19.26,19.27,155809.0,17.387,17.477,17.342,17.351,155809.0
2016-09-21 14:20:00,19.28,19.28,19.18,19.2,124944.0,17.36,17.36,17.2699,17.2879,124944.0
2016-09-21 14:30:00,19.19,19.25,19.18,19.23,82582.0,17.2789,17.333,17.2699,17.3149,82582.0
2016-09-21 14:40:00,19.23,19.27,19.2,19.22,117509.0,17.3149,17.351,17.2879,17.3059,117509.0
2016-09-21 14:50:00,19.21,19.26,19.2,19.23,100219.0,17.2969,17.342,17.2879,17.3149,100219.0
2016-09-21 15:00:00,19.24,19.27,19.2,19.26,209752.0,17.324,17.351,17.2879,17.342,209752.0
2016-09-21 15:10:00,19.26,19.31,19.24,19.3,175451.0,17.342,17.387,17.324,17.378,175451.0
2016-09-21 15:20:00,19.3,19.33,19.29,19.3,112187.0,17.378,17.405,17.369,17.378,112187.0
2016-09-21 15:30:00,19.31,19.41,19.3,19.41,212065.0,17.387,17.477,17.378,17.477,212065.0
2016-09-21 15:40:00,19.41,19.44,19.4,19.42,228227.0,17.477,17.504,17.468,17.486,228227.0
2016-09-21 15:50:00,19.42,19.43,19.39,19.41,276247.0,17.486,17.495,17.459,17.477,276247.0
2016-09-22 09:30:00,19.55,19.66,19.46,19.59,230741.0,17.6031,17.7021,17.522,17.6391,230741.0
2016-09-22 09:40:00,19.59,19.67,19.51,19.67,170115.0,17.6391,17.7111,17.5671,17.7111,170115.0
2016-09-22 09:50:00,19.67,19.76,19.64,19.74,332548.0,17.7111,17.7922,17.6841,17.7742,332548.0
2016-09-22 10:00:00,19.73,19.75,19.65,19.66,124709.0,17.7652,17.7832,17.6931,17.7021,124709.0
2016-09-22 10:10:00,19.65,19.74,19.63,19.74,159020.0,17.6931,17.7742,17.6751,17.7742,159020.0
2016-09-22 10:20:00,19.73,19.8,19.72,19.78,138950.0,17.7652,17.8282,17.7561,17.8102,138950.0
2016-09-22 10:30:00,19.78,19.8,19.74,19.77,90402.0,17.8102,17.8282,17.7742,17.8012,90402.0
2016-09-22 10:40:00,19.77,19.78,19.73,19.78,76358.0,17.8012,17.8102,17.7652,17.8102,76358.0
2016-09-22 10:50:00,19.78,19.82,19.72,19.81,168846.0,17.8102,17.8462,17.7561,17.8372,168846.0
2016-09-22 11:00:00,19.81,19.83,19.78,19.82,149967.0,17.8372,17.8552,17.8102,17.8462,149967.0
2016-09-22 11:10:00,19.82,19.83,19.74,19.76,106833.0,17.8462,17.8552,17.7742,17.7922,106833.0
2016-09-22 11:20:00,19.76,19.77,19.71,19.76,79305.0,17.7922,17.8012,17.7471,17.7922,79305.0
2016-09-22 11:30:00,19.76,19.76,19.71,19.76,62797.0,17.7922,17.7922,17.7471,17.7922,62797.0
2016-09-22 11:40:00,19.75,19.77,19.74,19.75,35270.0,17.7832,17.8012,17.7742,17.7832,35270.0
2016-09-22 11:50:00,19.74,19.74,19.69,19.71,118796.0,17.7742,17.7742,17.7291,17.7471,118796.0
2016-09-22 12:00:00,19.71,19.73,19.69,19.7,32283.0,17.7471,17.7652,17.7291,17.7381,32283.0
2016-09-22 12:10:00,19.7,19.72,19.68,19.69,46001.0,17.7381,17.7561,17.7201,17.7291,46001.0
2016-09-22 12:20:00,19.69,19.7,19.67,19.7,25123.0,17.7291,17.7381,17.7111,17.7381,25123.0
2016-09-22 12:30:00,19.7,19.71,19.69,19.7,39208.0,17.7381,17.7471,17.7291,17.7381,39208.0
2016-09-22 12:40:00,19.71,19.76,19.7,19.76,51667.0,17.7471,17.7922,17.7381,17.7922,51667.0
2016-09-22 12:50:00,19.76,19.78,19.74,19.77,70927.0,17.7922,17.8102,17.7742,17.8012,70927.0
2016-09-22 13:00:00,19.78,19.83,19.77,19.82,96256.0,17.8102,17.8552,17.8012,17.8462,96256.0
2016-09-22 13:10:00,19.82,19.84,19.81,19.82,48637.0,17.8462,17.8642,17.8372,17.8462,48637.0
2016-09-22 13:20:00,19.83,19.87,19.82,19.82,97607.0,17.8552,17.8912,17.8462,17.8462,97607.0
2016-09-22 13:30:00,19.82,19.83,19.8,19.83,55785.0,17.8462,17.8552,17.8282,17.8552,55785.0
2016-09-22 13:40:00,19.83,19.84,19.77,19.8,84450.0,17.8552,17.8642,17.8012,17.8282,84450.0
2016-09-22 13:50:00,19.8,19.86,19.79,19.85,209786.0,17.8282,17.8822,17.8192,17.8732,209786.0
2016-09-22 14:00:00,19.85,19.91,19.84,19.89,133787.0,17.8732,17.9272,17.8642,17.9092,133787.0
2016-09-22 14:10:00,19.9,19.92,19.79,19.8,268939.0,17.9182,17.9362,17.8192,17.8282,268939.0
2016-09-22 14:20:00,19.8,19.84,19.79,19.84,77877.0,17.8282,17.8642,17.8192,17.8642,77877.0
2016-09-22 14:30:00,19.84,19.84,19.76,19.82,154287.0,17.8642,17.8642,17.7922,17.8462,154287.0
2016-09-22 14:40:00,19.82,19.83,19.81,19.82,58341.0,17.8462,17.8552,17.8372,17.8462,58341.0
2016-09-22 14:50:00,19.83,19.87,19.82,19.87,138103.0,17.8552,17.8912,17.8462,17.8912,138103.0
2016-09-22 15:00:00,19.87,19.88,19.84,19.85,97855.0,17.8912,17.9002,17.8642,17.8732,97855.0
2016-09-22 15:10:00,19.85,19.88,19.83,19.87,79568.0,17.8732,17.9002,17.8552,17.8912,79568.0
2016-09-22 15:20:00,19.86,19.87,19.84,19.85,113123.0,17.8822,17.8912,17.8642,17.8732,113123.0
2016-09-22 15:30:00,19.85,19.9,19.85,19.88,174458.0,17.8732,17.9182,17.8732,17.9002,174458.0
2016-09-22 15:40:00,19.89,19.9,19.86,19.89,238644.0,17.9092,17.9182,17.8822,17.9092,238644.0
2016-09-22 15:50:00,19.89,19.89,19.83,19.86,685977.0,17.9092,17.9092,17.8552,17.8822,685977.0
2016-09-23 09:30:00,19.82,19.99,19.8,19.93,95204.0,17.8462,17.9993,17.8282,17.9452,95204.0
2016-09-23 09:40:00,19.93,19.94,19.8,19.81,98580.0,17.9452,17.9542,17.8282,17.8372,98580.0
2016-09-23 09:50:00,19.82,19.83,19.77,19.82,91954.0,17.8462,17.8552,17.8012,17.8462,91954.0
2016-09-23 10:00:00,19.82,19.83,19.72,19.78,79148.0,17.8462,17.8552,17.7561,17.8102,79148.0
2016-09-23 10:10:00,19.78,19.85,19.74,19.8,100006.0,17.8102,17.8732,17.7742,17.8282,100006.0
2016-09-23 10:20:00,19.8,19.85,19.77,19.84,77444.0,17.8282,17.8732,17.8012,17.8642,77444.0
2016-09-23 10:30:00,19.84,19.86,19.81,19.85,73609.0,17.8642,17.8822,17.8372,17.8732,73609.0
2016-09-23 10:40:00,19.85,19.91,19.83,19.91,73768.0,17.8732,17.9272,17.8552,17.9272,73768.0
2016-09-23 10:50:00,19.91,19.91,19.86,19.89,65954.0,17.9272,17.9272,17.8822,17.9092,65954.0
2016-09-23 11:00:00,19.89,19.91,19.86,19.88,72919.0,17.9092,17.9272,17.8822,17.9002,72919.0
2016-09-23 11:10:00,19.88,19.94,19.87,19.94,83063.0,17.9002,17.9542,17.8912,17.9542,83063.0
2016-09-23 11:20:00,19.94,19.97,19.91,19.94,73078.0,17.9542,17.9813,17.9272,17.9542,73078.0
2016-09-23 11:30:00,19.95,19.98,19.94,19.98,65667.0,17.9632,17.9903,17.9542,17.9903,65667.0
2016-09-23 11:40:00,19.98,19.99,19.94,19.95,93732.0,17.9903,17.9993,17.9542,17.9632,93732.0
2016-09-23 11:50:00,19.95,19.96,19.91,19.93,49863.0,17.9632,17.9722,17.9272,17.9452,49863.0
2016-09-23 12:00:00,19.93,19.95,19.9,19.93,67150.0,17.9452,17.9632,17.9182,17.9452,67150.0
2016-09-23 12:10:00,19.94,19.95,19.91,19.92,42657.0,17.9542,17.9632,17.9272,17.9362,42657.0
2016-09-23 12:20:00,19.91,19.93,19.89,19.93,43001.0,17.9272,17.9452,17.9092,17.9452,43001.0
2016-09-23 12:30:00,19.93,19.93,19.87,19.89,38634.0,17.9452,17.9452,17.8912,17.9092,38634.0
2016-09-23 12:40:00,19.9,19.92,19.87,19.92,39794.0,17.9182,17.9362,17.8912,17.9362,39794.0
2016-09-23 12:50:00,19.92,19.93,19.89,19.91,47270.0,17.9362,17.9452,17.9092,17.9272,47270.0
2016-09-23 13:00:00,19.91,19.91,19.84,19.85,49510.0,17.9272,17.9272,17.8642,17.8732,49510.0
2016-09-23 13:10:00,19.86,19.87,19.82,19.84,65044.0,17.8822,17.8912,17.8462,17.8642,65044.0
2016-09-23 13:20:00,19.84,19.87,19.83,19.86,33867.0,17.8642,17.8912,17.8552,17.8822,33867.0
2016-09-23 13:30:00,19.86,19.87,19.81,19.82,61830.0,17.8822,17.8912,17.8372,17.8462,61830.0
2016-09-23 13:40:00,19.82,19.83,19.8,19.82,56865.0,17.8462,17.8552,17.8282,17.8462,56865.0
2016-09-23 13:50:00,19.82,19.85,19.81,19.82,53956.0,17.8462,17.8732,17.8372,17.8462,53956.0
2016-09-23 14:00:00,19.81,19.86,19.81,19.86,49938.0,17.8372,17.8822,17.8372,17.8822,49938.0
2016-09-23 14:10:00,19.86,19.86,19.84,19.86,40938.0,17.8822,17.8822,17.8642,17.8822,40938.0
2016-09-23 14:20:00,19.86,19.89,19.85,19.88,59270.0,17.8822,17.9092,17.8732,17.9002,59270.0
2016-09-23 14:30:00,19.88,19.9,19.85,19.85,56558.0,17.9002,17.9182,17.8732,17.8732,56558.0
2016-09-23 14:40:00,19.85,19.87,19.85,19.85,43447.0,17.8732,17.8912,17.8732,17.8732,43447.0
2016-09-23 14:50:00,19.86,19.87,19.84,19.87,47131.0,17.8822,17.8912,17.8642,17.8912,47131.0
2016-09-23 15:00:00,19.87,19.89,19.86,19.88,77547.0,17.8912,17.9092,17.8822,17.9002,77547.0
2016-09-23 15:10:00,19.88,19.88,19.84,19.84,51443.0,17.9002,17.9002,17.8642,17.8642,51443.0
2016-09-23 15:20:00,19.85,19.85,19.82,19.85,83692.0,17.8732,17.8732,17.8462,17.8732,83692.0
2016-09-23 15:30:00,19.85,19.88,19.83,19.84,200998.0,17.8732,17.9002,17.8552,17.8642,200998.0
2016-09-23 15:40:00,19.84,19.85,19.81,19.82,215611.0,17.8642,17.8732,17.8372,17.8462,215611.0
2016-09-23 15:50:00,19.82,19.84,19.81,19.81,382963.0,17.8462,17.8642,17.8372,17.8372,382963.0
2016-09-26 09:30:00,19.69,19.74,19.65,19.67,60695.0,17.7291,17.7742,17.6931,17.7111,60695.0
2016-09-26 09:40:00,19.66,19.77,19.65,19.75,67116.0,17.7021,17.8012,17.6931,17.7832,67116.0
2016-09-26 09:50:00,19.75,19.77,19.7,19.71,131710.0,17.7832,17.8012,17.7381,17.7471,131710.0
2016-09-26 10:00:00,19.71,19.83,19.71,19.8,146553.0,17.7471,17.8552,17.7471,17.8282,146553.0
2016-09-26 10:10:00,19.8,19.86,19.78,19.8,105759.0,17.8282,17.8822,17.8102,17.8282,105759.0
2016-09-26 10:20:00,19.81,19.82,19.77,19.77,43485.0,17.8372,17.8462,17.8012,17.8012,43485.0
2016-09-26 10:30:00,19.78,19.81,19.76,19.79,57536.0,17.8102,17.8372,17.7922,17.8192,57536.0
2016-09-26 10:40:00,19.8,19.85,19.79,19.85,51604.0,17.8282,17.8732,17.8192,17.8732,51604.0
2016-09-26 10:50:00,19.85,19.85,19.81,19.81,65043.0,17.8732,17.8732,17.8372,17.8372,65043.0
2016-09-26 11:00:00,19.82,19.82,19.79,19.8,53964.0,17.8462,17.8462,17.8192,17.8282,53964.0
2016-09-26 11:10:00,19.81,19.81,19.77,19.78,62808.0,17.8372,17.8372,17.8012,17.8102,62808.0
2016-09-26 11:20:00,19.78,19.79,19.73,19.76,71224.0,17.8102,17.8192,17.7652,17.7922,71224.0
2016-09-26 11:30:00,19.76,19.78,19.74,19.76,38883.0,17.7922,17.8102,17.7742,17.7922,38883.0
2016-09-26 11:40:00,19.76,19.77,19.74,19.76,38862.0,17.7922,17.8012,17.7742,17.7922,38862.0
2016-09-26 11:50:00,19.75,19.78,19.73,19.77,50517.0,17.7832,17.8102,17.7652,17.8012,50517.0
2016-09-26 12:00:00,19.77,19.78,19.75,19.78,23256.0,17.8012,17.8102,17.7832,17.8102,23256.0
2016-09-26 12:10:00,19.78,19.8,19.76,19.79,45608.0,17.8102,17.8282,17.7922,17.8192,45608.0
2016-09-26 12:20:00,19.79,19.82,19.78,19.82,36078.0,17.8192,17.8462,17.8102,17.8462,36078.0
2016-09-26 12:30:00,19.82,19.82,19.79,19.79,30663.0,17.8462,17.8462,17.8192,17.8192,30663.0
2016-09-26 12:40:00,19.79,19.79,19.77,19.78,26844.0,17.8192,17.8192,17.8012,17.8102,26844.0
2016-09-26 12:50:00,19.78,19.8,19.78,19.79,93453.0,17.8102,17.8282,17.8102,17.8192,93453.0
2016-09-26 13:00:00,19.79,19.79,19.74,19.75,44149.0,17.8192,17.8192,17.7742,17.7832,44149.0
2016-09-26 13:10:00,19.75,19.75,19.71,19.71,13700.0,17.7832,17.7832,17.7471,17.7471,13700.0
2016-09-26 13:20:00,19.71,19.72,19.68,19.68,65217.0,17.7471,17.7561,17.7201,17.7201,65217.0
2016-09-26 13:30:00,19.68,19.69,19.65,19.65,33212.0,17.7201,17.7291,17.6931,17.6931,33212.0
2016-09-26 13:40:00,19.66,19.67,19.63,19.67,45505.0,17.7021,17.7111,17.6751,17.7111,45505.0
2016-09-26 13:50:00,19.67,19.68,19.66,19.67,40052.0,17.7111,17.7201,17.7021,17.7111,40052.0
2016-09-26 14:00:00,19.68,19.72,19.67,19.71,51980.0,17.7201,17.7561,17.7111,17.7471,51980.0
2016-09-26 14:10:00,19.72,19.72,19.69,19.7,37882.0,17.7561,17.7561,17.7291,17.7381,37882.0
2016-09-26 14:20:00,19.69,19.72,19.69,19.71,38836.0,17.7291,17.7561,17.7291,17.7471,38836.0
2016-09-26 14:30:00,19.71,19.72,19.68,19.69,29566.0,17.7471,17.7561,17.7201,17.7291,29566.0
2016-09-26 14:40:00,19.68,19.71,19.68,19.71,34420.0,17.7201,17.7471,17.7201,17.7471,34420.0
2016-09-26 14:50:00,19.71,19.71,19.7,19.71,16340.0,17.7471,17.7471,17.7381,17.7471,16340.0
2016-09-26 15:00:00,19.71,19.73,19.69,19.73,59886.0,17.7471,17.7652,17.7291,17.7652,59886.0
2016-09-26 15:10:00,19.73,19.76,19.72,19.75,56061.0,17.7652,17.7922,17.7561,17.7832,56061.0
2016-09-26 15:20:00,19.75,19.78,19.74,19.78,50416.0,17.7832,17.8102,17.7742,17.8102,50416.0
2016-09-26 15:30:00,19.77,19.78,19.74,19.76,116580.0,17.8012,17.8102,17.7742,17.7922,116580.0
2016-09-26 15:40:00,19.76,19.79,19.74,19.79,174009.0,17.7922,17.8192,17.7742,17.8192,174009.0
2016-09-26 15:50:00,19.78,19.79,19.77,19.78,365174.0,17.8102,17.8192,17.8012,17.8102,365174.0
2016-09-27 09:30:00,19.8,19.83,19.71,19.83,51199.0,17.8282,17.8552,17.7471,17.8552,51199.0
2016-09-27 09:40:00,19.84,19.84,19.78,19.82,41921.0,17.8642,17.8642,17.8102,17.8462,41921.0
2016-09-27 09:50:00,19.81,19.85,19.79,19.85,78920.0,17.8372,17.8732,17.8192,17.8732,78920.0
2016-09-27 10:00:00,19.84,19.94,19.84,19.89,110782.0,17.8642,17.9542,17.8642,17.9092,110782.0
2016-09-27 10:10:00,19.89,19.91,19.87,19.88,53270.0,17.9092,17.9272,17.8912,17.9002,53270.0
2016-09-27 10:20:00,19.87,19.91,19.86,19.87,51874.0,17.8912,17.9272,17.8822,17.8912,51874.0
2016-09-27 10:30:00,19.88,19.88,19.84,19.85,46551.0,17.9002,17.9002,17.8642,17.8732,46551.0
2016-09-27 10:40:00,19.85,19.88,19.84,19.88,37714.0,17.8732,17.9002,17.8642,17.9002,37714.0
2016-09-27 10:50:00,19.88,19.89,19.82,19.82,61831.0,17.9002,17.9092,17.8462,17.8462,61831.0
2016-09-27 11:00:00,19.82,19.85,19.82,19.85,45115.0,17.8462,17.8732,17.8462,17.8732,45115.0
2016-09-27 11:10:00,19.85,19.86,19.84,19.85,44360.0,17.8732,17.8822,17.8642,17.8732,44360.0
2016-09-27 11:20:00,19.85,19.88,19.84,19.88,79566.0,17.8732,17.9002,17.8642,17.9002,79566.0
2016-09-27 11:30:00,19.88,19.92,19.87,19.92,64230.0,17.9002,17.9362,17.8912,17.9362,64230.0
2016-09-27 11:40:00,19.92,19.92,19.89,19.89,397991.0,17.9362,17.9362,17.9092,17.9092,397991.0
2016-09-27 11:50:00,19.89,19.91,19.88,19.89,94441.0,17.9092,17.9272,17.9002,17.9092,94441.0
2016-09-27 12:00:00,19.89,19.91,19.87,19.91,69969.0,17.9092,17.9272,17.8912,17.9272,69969.0
2016-09-27 12:10:00,19.9,19.92,19.9,19.91,46433.0,17.9182,17.9362,17.9182,17.9272,46433.0
2016-09-27 12:20:00,19.9,19.98,19.9,19.97,88224.0,17.9182,17.9903,17.9182,17.9813,88224.0
2016-09-27 12:30:00,19.98,19.99,19.96,19.99,61293.0,17.9903,17.9993,17.9722,17.9993,61293.0
2016-09-27 12:40:00,19.99,20.0,19.98,19.98,24218.0,17.9993,18.0083,17.9903,17.9903,24218.0
2016-09-27 12:50:00,19.98,19.99,19.97,19.98,33470.0,17.9903,17.9993,17.9813,17.9903,33470.0
2016-09-27 13:00:00,19.98,20.0,19.97,19.98,41023.0,17.9903,18.0083,17.9813,17.9903,41023.0
2016-09-27 13:10:00,19.98,20.0,19.98,20.0,18722.0,17.9903,18.0083,17.9903,18.0083,18722.0
2016-09-27 13:20:00,20.0,20.0,19.98,19.99,44212.0,18.0083,18.0083,17.9903,17.9993,44212.0
2016-09-27 13:30:00,19.99,20.01,19.96,19.96,78393.0,17.9993,18.0173,17.9722,17.9722,78393.0
2016-09-27 13:40:00,19.96,19.97,19.91,19.91,85154.0,17.9722,17.9813,17.9272,17.9272,85154.0
2016-09-27 13:50:00,19.91,19.93,19.88,19.88,103177.0,17.9272,17.9452,17.9002,17.9002,103177.0
2016-09-27 14:00:00,19.88,19.94,19.88,19.89,56145.0,17.9002,17.9542,17.9002,17.9092,56145.0
2016-09-27 14:10:00,19.9,19.93,19.89,19.91,54187.0,17.9182,17.9452,17.9092,17.9272,54187.0
2016-09-27 14:20:00,19.91,19.92,19.89,19.89,36744.0,17.9272,17.9362,17.9092,17.9092,36744.0
2016-09-27 14:30:00,19.89,19.9,19.87,19.88,56582.0,17.9092,17.9182,17.8912,17.9002,56582.0
2016-09-27 14:40:00,19.88,19.89,19.86,19.86,29415.0,17.9002,17.9092,17.8822,17.8822,29415.0
2016-09-27 14:50:00,19.86,19.89,19.86,19.86,38627.0,17.8822,17.9092,17.8822,17.8822,38627.0
2016-09-27 15:00:00,19.86,19.88,19.86,19.88,40813.0,17.8822,17.9002,17.8822,17.9002,40813.0
2016-09-27 15:10:00,19.88,19.88,19.85,19.87,68284.0,17.9002,17.9002,17.8732,17.8912,68284.0
2016-09-27 15:20:00,19.87,19.87,19.84,19.85,78291.0,17.8912,17.8912,17.8642,17.8732,78291.0
2016-09-27 15:30:00,19.85,19.88,19.84,19.88,117616.0,17.8732,17.9002,17.8642,17.9002,117616.0
2016-09-27 15:40:00,19.88,19.9,19.85,19.86,247132.0,17.9002,17.9182,17.8732,17.8822,247132.0
2016-09-27 15:50:00,19.85,19.9,19.85,19.88,300259.0,17.8732,17.9182,17.8732,17.9002,300259.0
2016-09-28 09:30:00,19.91,19.92,19.87,19.89,77771.0,17.9272,17.9362,17.8912,17.9092,77771.0
2016-09-28 09:40:00,19.89,19.92,19.85,19.88,56735.0,17.9092,17.9362,17.8732,17.9002,56735.0
2016-09-28 09:50:00,19.88,19.91,19.86,19.9,58391.0,17.9002,17.9272,17.8822,17.9182,58391.0
2016-09-28 10:00:00,19.9,19.98,19.9,19.98,57667.0,17.9182,17.9903,17.9182,17.9903,57667.0
2016-09-28 10:10:00,19.98,20.01,19.95,19.95,96329.0,17.9903,18.0173,17.9632,17.9632,96329.0
2016-09-28 10:20:00,19.96,20.01,19.94,20.01,34618.0,17.9722,18.0173,17.9542,18.0173,34618.0
2016-09-28 10:30:00,20.01,20.01,19.91,19.92,65828.0,18.0173,18.0173,17.9272,17.9362,65828.0
2016-09-28 10:40:00,19.92,19.93,19.87,19.91,97644.0,17.9362,17.9452,17.8912,17.9272,97644.0
2016-09-28 10:50:00,19.91,19.96,19.89,19.92,197069.0,17.9272,17.9722,17.9092,17.9362,197069.0
2016-09-28 11:00:00,19.91,19.92,19.87,19.89,109599.0,17.9272,17.9362,17.8912,17.9092,109599.0
2016-09-28 11:10:00,19.89,19.95,19.87,19.95,70330.0,17.9092,17.9632,17.8912,17.9632,70330.0
2016-09-28 11:20:00,19.95,19.96,19.92,19.95,41451.0,17.9632,17.9722,17.9362,17.9632,41451.0
2016-09-28 11:30:00,19.95,19.96,19.91,19.93,129629.0,17.9632,17.9722,17.9272,17.9452,129629.0
2016-09-28 11:40:00,19.94,19.97,19.93,19.96,39677.0,17.9542,17.9813,17.9452,17.9722,39677.0
2016-09-28 11:50:00,19.96,19.98,19.94,19.96,40794.0,17.9722,17.9903,17.9542,17.9722,40794.0
2016-09-28 12:00:00,19.96,19.98,19.94,19.95,66997.0,17.9722,17.9903,17.9542,17.9632,66997.0
2016-09-28 12:10:00,19.95,19.99,19.94,19.97,40641.0,17.9632,17.9993,17.9542,17.9813,40641.0
2016-09-28 12:20:00,19.97,20.0,19.96,19.97,38438.0,17.9813,18.0083,17.9722,17.9813,38438.0
2016-09-28 12:30:00,19.97,19.98,19.94,19.96,30711.0,17.9813,17.9903,17.9542,17.9722,30711.0
2016-09-28 12:40:00,19.96,19.98,19.93,19.96,44881.0,17.9722,17.9903,17.9452,17.9722,44881.0
2016-09-28 12:50:00,19.96,19.97,19.93,19.94,44485.0,17.9722,17.9813,17.9452,17.9542,44485.0
2016-09-28 13:00:00,19.93,19.95,19.92,19.95,39405.0,17.9452,17.9632,17.9362,17.9632,39405.0
2016-09-28 13:10:00,19.95,19.96,19.92,19.95,37181.0,17.9632,17.9722,17.9362,17.9632,37181.0
2016-09-28 13:20:00,19.95,19.97,19.94,19.97,37104.0,17.9632,17.9813,17.9542,17.9813,37104.0
2016-09-28 13:30:00,19.96,20.02,19.96,20.02,29057.0,17.9722,18.0263,17.9722,18.0263,29057.0
2016-09-28 13:40:00,20.02,20.04,20.01,20.02,48639.0,18.0263,18.0443,18.0173,18.0263,48639.0
2016-09-28 13:50:00,20.02,20.03,20.01,20.03,30625.0,18.0263,18.0353,18.0173,18.0353,30625.0
2016-09-28 14:00:00,20.03,20.05,20.02,20.04,56436.0,18.0353,18.0533,18.0263,18.0443,56436.0
2016-09-28 14:10:00,20.05,20.1,20.04,20.08,71132.0,18.0533,18.0983,18.0443,18.0803,71132.0
2016-09-28 14:20:00,20.09,20.14,20.08,20.11,63577.0,18.0893,18.1343,18.0803,18.1073,63577.0
2016-09-28 14:30:00,20.12,20.15,20.11,20.12,99766.0,18.1163,18.1433,18.1073,18.1163,99766.0
2016-09-28 14:40:00,20.12,20.14,20.1,20.13,55146.0,18.1163,18.1343,18.0983,18.1253,55146.0
2016-09-28 14:50:00,20.13,20.14,20.1,20.1,50009.0,18.1253,18.1343,18.0983,18.0983,50009.0
2016-09-28 15:00:00,20.11,20.11,20.08,20.1,49460.0,18.1073,18.1073,18.0803,18.0983,49460.0
2016-09-28 15:10:00,20.1,20.12,20.09,20.11,55584.0,18.0983,18.1163,18.0893,18.1073,55584.0
2016-09-28 15:20:00,20.11,20.15,20.1,20.13,127507.0,18.1073,18.1433,18.0983,18.1253,127507.0
2016-09-28 15:30:00,20.12,20.15,20.11,20.15,58088.0,18.1163,18.1433,18.1073,18.1433,58088.0
2016-09-28 15:40:00,20.14,20.16,20.11,20.12,166338.0,18.1343,18.1523,18.1073,18.1163,166338.0
2016-09-28 15:50:00,20.12,20.15,20.11,20.13,212779.0,18.1163,18.1433,18.1073,18.1253,212779.0
2016-09-29 09:30:00,20.14,20.2,19.97,20.14,132692.0,18.1343,18.1883,17.9813,18.1343,132692.0
2016-09-29 09:40:00,20.13,20.23,20.12,20.19,198001.0,18.1253,18.2154,18.1163,18.1793,198001.0
2016-09-29 09:50:00,20.18,20.22,20.16,20.18,69895.0,18.1703,18.2064,18.1523,18.1703,69895.0
2016-09-29 10:00:00,20.18,20.21,20.03,20.07,170485.0,18.1703,18.1974,18.0353,18.0713,170485.0
2016-09-29 10:10:00,20.07,20.09,20.01,20.04,133583.0,18.0713,18.0893,18.0173,18.0443,133583.0
2016-09-29 10:20:00,20.04,20.07,20.01,20.02,70256.0,18.0443,18.0713,18.0173,18.0263,70256.0
2016-09-29 10:30:00,20.02,20.06,20.0,20.05,124076.0,18.0263,18.0623,18.0083,18.0533,124076.0
2016-09-29 10:40:00,20.05,20.07,19.99,20.01,32544.0,18.0533,18.0713,17.9993,18.0173,32544.0
2016-09-29 10:50:00,20.01,20.02,20.0,20.0,90140.0,18.0173,18.0263,18.0083,18.0083,90140.0
2016-09-29 11:00:00,20.0,20.01,19.97,20.0,122908.0,18.0083,18.0173,17.9813,18.0083,122908.0
2016-09-29 11:10:00,20.01,20.01,19.93,19.97,91548.0,18.0173,18.0173,17.9452,17.9813,91548.0
2016-09-29 11:20:00,19.96,20.0,19.94,19.97,53228.0,17.9722,18.0083,17.9542,17.9813,53228.0
2016-09-29 11:30:00,19.97,20.02,19.96,20.01,49511.0,17.9813,18.0263,17.9722,18.0173,49511.0
2016-09-29 11:40:00,20.01,20.04,20.0,20.03,75164.0,18.0173,18.0443,18.0083,18.0353,75164.0
2016-09-29 11:50:00,20.03,20.09,20.03,20.09,43210.0,18.0353,18.0893,18.0353,18.0893,43210.0
2016-09-29 12:00:00,20.07,20.1,20.05,20.1,58845.0,18.0713,18.0983,18.0533,18.0983,58845.0
2016-09-29 12:10:00,20.09,20.1,20.05,20.06,13825.0,18.0893,18.0983,18.0533,18.0623,13825.0
2016-09-29 12:20:00,20.05,20.1,20.04,20.06,38836.0,18.0533,18.0983,18.0443,18.0623,38836.0
2016-09-29 12:30:00,20.05,20.08,20.02,20.03,35190.0,18.0533,18.0803,18.0263,18.0353,35190.0
2016-09-29 12:40:00,20.02,20.02,19.92,19.92,59800.0,18.0263,18.0263,17.9362,17.9362,59800.0
2016-09-29 12:50:00,19.92,19.93,19.87,19.89,86550.0,17.9362,17.9452,17.8912,17.9092,86550.0
2016-09-29 13:00:00,19.89,19.9,19.84,19.89,44702.0,17.9092,17.9182,17.8642,17.9092,44702.0
2016-09-29 13:10:00,19.89,19.95,19.87,19.88,77362.0,17.9092,17.9632,17.8912,17.9002,77362.0
2016-09-29 13:20:00,19.87,19.89,19.86,19.87,31723.0,17.8912,17.9092,17.8822,17.8912,31723.0
2016-09-29 13:30:00,19.87,19.89,19.85,19.86,26696.0,17.8912,17.9092,17.8732,17.8822,26696.0
2016-09-29 13:40:00,19.85,19.85,19.79,19.8,52501.0,17.8732,17.8732,17.8192,17.8282,52501.0
2016-09-29 13:50:00,19.81,19.81,19.73,19.75,79039.0,17.8372,17.8372,17.7652,17.7832,79039.0
2016-09-29 14:00:00,19.75,19.83,19.73,19.82,74086.0,17.7832,17.8552,17.7652,17.8462,74086.0
2016-09-29 14:10:00,19.81,19.82,19.76,19.81,78009.0,17.8372,17.8462,17.7922,17.8372,78009.0
2016-09-29 14:20:00,19.82,19.86,19.81,19.85,55048.0,17.8462,17.8822,17.8372,17.8732,55048.0
2016-09-29 14:30:00,19.85,19.9,19.84,19.87,51076.0,17.8732,17.9182,17.8642,17.8912,51076.0
2016-09-29 14:40:00,19.86,19.87,19.84,19.86,60822.0,17.8822,17.8912,17.8642,17.8822,60822.0
2016-09-29 14:50:00,19.86,19.88,19.82,19.83,82871.0,17.8822,17.9002,17.8462,17.8552,82871.0
2016-09-29 15:00:00,19.82,19.85,19.8,19.84,64449.0,17.8462,17.8732,17.8282,17.8642,64449.0
2016-09-29 15:10:00,19.84,19.86,19.82,19.82,48072.0,17.8642,17.8822,17.8462,17.8462,48072.0
2016-09-29 15:20:00,19.82,19.85,19.8,19.85,92694.0,17.8462,17.8732,17.8282,17.8732,92694.0
2016-09-29 15:30:00,19.86,19.88,19.84,19.87,131357.0,17.8822,17.9002,17.8642,17.8912,131357.0
2016-09-29 15:40:00,19.88,19.88,19.82,19.84,132792.0,17.9002,17.9002,17.8462,17.8642,132792.0
2016-09-29 15:50:00,19.83,19.84,19.8,19.81,314409.0,17.8552,17.8642,17.8282,17.8372,314409.0
2016-09-30 09:30:00,19.92,19.96,19.83,19.87,94547.0,17.9362,17.9722,17.8552,17.8912,94547.0
2016-09-30 09:40:00,19.87,19.87,19.75,19.76,60694.0,17.8912,17.8912,17.7832,17.7922,60694.0
2016-09-30 09:50:00,19.75,19.77,19.7,19.72,84040.0,17.7832,17.8012,17.7381,17.7561,84040.0
2016-09-30 10:00:00,19.72,19.76,19.7,19.76,120024.0,17.7561,17.7922,17.7381,17.7922,120024.0
2016-09-30 10:10:00,19.76,19.77,19.73,19.75,85081.0,17.7922,17.8012,17.7652,17.7832,85081.0
2016-09-30 10:20:00,19.76,19.8,19.73,19.8,42764.0,17.7922,17.8282,17.7652,17.8282,42764.0
2016-09-30 10:30:00,19.79,19.84,19.79,19.8,44473.0,17.8192,17.8642,17.8192,17.8282,44473.0
2016-09-30 10:40:00,19.81,19.82,19.78,19.8,61204.0,17.8372,17.8462,17.8102,17.8282,61204.0
2016-09-30 10:50:00,19.8,19.86,19.8,19.86,43059.0,17.8282,17.8822,17.8282,17.8822,43059.0
2016-09-30 11:00:00,19.86,19.9,19.85,19.89,33328.0,17.8822,17.9182,17.8732,17.9092,33328.0
2016-09-30 11:10:00,19.9,19.96,19.9,19.95,68435.0,17.9182,17.9722,17.9182,17.9632,68435.0
2016-09-30 11:20:00,19.96,19.97,19.93,19.95,55340.0,17.9722,17.9813,17.9452,17.9632,55340.0
2016-09-30 11:30:00,19.96,19.97,19.93,19.93,19715.0,17.9722,17.9813,17.9452,17.9452,19715.0
2016-09-30 11:40:00,19.93,19.96,19.92,19.95,19562.0,17.9452,17.9722,17.9362,17.9632,19562.0
2016-09-30 11:50:00,19.95,19.97,19.92,19.97,52598.0,17.9632,17.9813,17.9362,17.9813,52598.0
2016-09-30 12:00:00,19.96,19.97,19.9,19.93,145082.0,17.9722,17.9813,17.9182,17.9452,145082.0
2016-09-30 12:10:00,19.93,19.95,19.93,19.94,19972.0,17.9452,17.9632,17.9452,17.9542,19972.0
2016-09-30 12:20:00,19.94,19.98,19.93,19.98,39531.0,17.9542,17.9903,17.9452,17.9903,39531.0
2016-09-30 12:30:00,19.98,19.99,19.97,19.99,20589.0,17.9903,17.9993,17.9813,17.9993,20589.0
2016-09-30 12:40:00,19.99,20.0,19.96,19.98,37734.0,17.9993,18.0083,17.9722,17.9903,37734.0
2016-09-30 12:50:00,19.97,19.99,19.94,19.95,31036.0,17.9813,17.9993,17.9542,17.9632,31036.0
2016-09-30 13:00:00,19.95,19.97,19.95,19.96,18419.0,17.9632,17.9813,17.9632,17.9722,18419.0
2016-09-30 13:10:00,19.96,19.98,19.95,19.96,32785.0,17.9722,17.9903,17.9632,17.9722,32785.0
2016-09-30 13:20:00,19.96,19.98,19.95,19.95,71216.0,17.9722,17.9903,17.9632,17.9632,71216.0
2016-09-30 13:30:00,19.96,19.98,19.93,19.98,31031.0,17.9722,17.9903,17.9452,17.9903,31031.0
2016-09-30 13:40:00,19.98,19.99,19.96,19.98,33278.0,17.9903,17.9993,17.9722,17.9903,33278.0
2016-09-30 13:50:00,19.98,19.99,19.95,19.99,23820.0,17.9903,17.9993,17.9632,17.9993,23820.0
2016-09-30 14:00:00,19.99,19.99,19.98,19.99,17375.0,17.9993,17.9993,17.9903,17.9993,17375.0
2016-09-30 14:10:00,19.98,20.01,19.98,20.0,48867.0,17.9903,18.0173,17.9903,18.0083,48867.0
2016-09-30 14:20:00,20.0,20.02,20.0,20.02,33854.0,18.0083,18.0263,18.0083,18.0263,33854.0
2016-09-30 14:30:00,20.02,20.05,20.01,20.05,29432.0,18.0263,18.0533,18.0173,18.0533,29432.0
2016-09-30 14:40:00,20.05,20.05,20.01,20.03,107617.0,18.0533,18.0533,18.0173,18.0353,107617.0
2016-09-30 14:50:00,20.03,20.04,20.01,20.02,44315.0,18.0353,18.0443,18.0173,18.0263,44315.0
2016-09-30 15:00:00,20.02,20.04,20.01,20.03,51590.0,18.0263,18.0443,18.0173,18.0353,51590.0
2016-09-30 15:10:00,20.03,20.07,20.02,20.04,77024.0,18.0353,18.0713,18.0263,18.0443,77024.0
2016-09-30 15:20:00,20.05,20.05,20.03,20.04,47724.0,18.0533,18.0533,18.0353,18.0443,47724.0
2016-09-30 15:30:00,20.04,20.06,20.02,20.05,87874.0,18.0443,18.0623,18.0263,18.0533,87874.0
2016-09-30 15:40:00,20.04,20.08,20.04,20.05,188035.0,18.0443,18.0803,18.0443,18.0533,188035.0
2016-09-30 15:50:00,20.05,20.08,20.03,20.04,539526.0,18.0533,18.0803,18.0353,18.0443,539526.0
2016-10-03 09:30:00,19.93,19.96,19.81,19.95,114425.0,17.9452,17.9722,17.8372,17.9632,114425.0
2016-10-03 09:40:00,19.96,19.98,19.92,19.95,53082.0,17.9722,17.9903,17.9362,17.9632,53082.0
2016-10-03 09:50:00,19.95,20.09,19.95,20.09,56467.0,17.9632,18.0893,17.9632,18.0893,56467.0
2016-10-03 10:00:00,20.09,20.15,20.04,20.07,171196.0,18.0893,18.1433,18.0443,18.0713,171196.0
2016-10-03 10:10:00,20.06,20.1,20.03,20.04,69728.0,18.0623,18.0983,18.0353,18.0443,69728.0
2016-10-03 10:20:00,20.03,20.06,20.01,20.04,52152.0,18.0353,18.0623,18.0173,18.0443,52152.0
2016-10-03 10:30:00,20.04,20.13,20.02,20.1,87310.0,18.0443,18.1253,18.0263,18.0983,87310.0
2016-10-03 10:40:00,20.09,20.11,20.07,20.11,51697.0,18.0893,18.1073,18.0713,18.1073,51697.0
2016-10-03 10:50:00,20.11,20.14,20.09,20.11,37019.0,18.1073,18.1343,18.0893,18.1073,37019.0
2016-10-03 11:00:00,20.11,20.13,20.06,20.13,99993.0,18.1073,18.1253,18.0623,18.1253,99993.0
2016-10-03 11:10:00,20.13,20.16,20.09,20.12,121291.0,18.1253,18.1523,18.0893,18.1163,121291.0
2016-10-03 11:20:00,20.12,20.13,20.09,20.11,68652.0,18.1163,18.1253,18.0893,18.1073,68652.0
2016-10-03 11:30:00,20.11,20.14,20.09,20.1,56459.0,18.1073,18.1343,18.0893,18.0983,56459.0
2016-10-03 11:40:00,20.1,20.11,20.05,20.05,44075.0,18.0983,18.1073,18.0533,18.0533,44075.0
2016-10-03 11:50:00,20.05,20.09,20.03,20.09,49161.0,18.0533,18.0893,18.0353,18.0893,49161.0
2016-10-03 12:00:00,20.08,20.09,20.07,20.07,36064.0,18.0803,18.0893,18.0713,18.0713,36064.0
2016-10-03 12:10:00,20.07,20.08,20.02,20.05,38633.0,18.0713,18.0803,18.0263,18.0533,38633.0
2016-10-03 12:20:00,20.05,20.06,20.02,20.05,35642.0,18.0533,18.0623,18.0263,18.0533,35642.0
2016-10-03 12:30:00,20.04,20.05,20.01,20.02,45422.0,18.0443,18.0533,18.0173,18.0263,45422.0
2016-10-03 12:40:00,20.02,20.04,20.01,20.03,57577.0,18.0263,18.0443,18.0173,18.0353,57577.0
2016-10-03 12:50:00,20.03,20.07,20.02,20.06,34938.0,18.0353,18.0713,18.0263,18.0623,34938.0
2016-10-03 13:00:00,20.06,20.07,20.05,20.07,33875.0,18.0623,18.0713,18.0533,18.0713,33875.0
2016-10-03 13:10:00,20.06,20.07,20.04,20.07,79958.0,18.0623,18.0713,18.0443,18.0713,79958.0
2016-10-03 13:20:00,20.07,20.09,20.06,20.07,34817.0,18.0713,18.0893,18.0623,18.0713,34817.0
2016-10-03 13:30:00,20.08,20.1,20.07,20.1,22659.0,18.0803,18.0983,18.0713,18.0983,22659.0
2016-10-03 13:40:00,20.09,20.11,20.07,20.1,60912.0,18.0893,18.1073,18.0713,18.0983,60912.0
2016-10-03 13:50:00,20.1,20.1,20.08,20.09,29747.0,18.0983,18.0983,18.0803,18.0893,29747.0
2016-10-03 14:00:00,20.1,20.12,20.09,20.11,36202.0,18.0983,18.1163,18.0893,18.1073,36202.0
2016-10-03 14:10:00,20.12,20.12,20.08,20.08,43007.0,18.1163,18.1163,18.0803,18.0803,43007.0
2016-10-03 14:20:00,20.08,20.1,20.07,20.07,37854.0,18.0803,18.0983,18.0713,18.0713,37854.0
2016-10-03 14:30:00,20.07,20.08,20.03,20.03,39429.0,18.0713,18.0803,18.0353,18.0353,39429.0
2016-10-03 14:40:00,20.03,20.05,20.02,20.04,35527.0,18.0353,18.0533,18.0263,18.0443,35527.0
2016-10-03 14:50:00,20.04,20.06,20.03,20.06,37428.0,18.0443,18.0623,18.0353,18.0623,37428.0
2016-10-03 15:00:00,20.06,20.06,20.03,20.03,46344.0,18.0623,18.0623,18.0353,18.0353,46344.0
2016-10-03 15:10:00,20.03,20.06,20.03,20.06,99021.0,18.0353,18.0623,18.0353,18.0623,99021.0
2016-10-03 15:20:00,20.06,20.06,20.02,20.02,114487.0,18.0623,18.0623,18.0263,18.0263,114487.0
2016-10-03 15:30:00,20.02,20.06,20.02,20.04,110908.0,18.0263,18.0623,18.0263,18.0443,110908.0
2016-10-03 15:40:00,20.04,20.08,20.03,20.03,168907.0,18.0443,18.0803,18.0353,18.0353,168907.0
2016-10-03 15:50:00,20.04,20.05,20.01,20.03,254622.0,18.0443,18.0533,18.0173,18.0353,254622.0
2016-10-04 09:30:00,20.0,20.11,19.98,20.02,83253.0,18.0083,18.1073,17.9903,18.0263,83253.0
2016-10-04 09:40:00,20.02,20.08,20.0,20.05,65467.0,18.0263,18.0803,18.0083,18.0533,65467.0
2016-10-04 09:50:00,20.04,20.16,20.04,20.14,61859.0,18.0443,18.1523,18.0443,18.1343,61859.0
2016-10-04 10:00:00,20.14,20.16,20.1,20.14,77654.0,18.1343,18.1523,18.0983,18.1343,77654.0
2016-10-04 10:10:00,20.14,20.15,20.09,20.13,77121.0,18.1343,18.1433,18.0893,18.1253,77121.0
2016-10-04 10:20:00,20.13,20.17,20.12,20.14,90306.0,18.1253,18.1613,18.1163,18.1343,90306.0
2016-10-04 10:30:00,20.14,20.23,20.14,20.21,42757.0,18.1343,18.2154,18.1343,18.1974,42757.0
2016-10-04 10:40:00,20.21,20.24,20.18,20.21,42310.0,18.1974,18.2244,18.1703,18.1974,42310.0
2016-10-04 10:50:00,20.22,20.24,20.2,20.21,63205.0,18.2064,18.2244,18.1883,18.1974,63205.0
2016-10-04 11:00:00,20.21,20.22,20.13,20.14,86740.0,18.1974,18.2064,18.1253,18.1343,86740.0
2016-10-04 11:10:00,20.13,20.18,20.11,20.14,93163.0,18.1253,18.1703,18.1073,18.1343,93163.0
2016-10-04 11:20:00,20.14,20.2,20.14,20.19,57727.0,18.1343,18.1883,18.1343,18.1793,57727.0
2016-10-04 11:30:00,20.2,20.25,20.18,20.18,64006.0,18.1883,18.2334,18.1703,18.1703,64006.0
2016-10-04 11:40:00,20.18,20.23,20.18,20.22,99833.0,18.1703,18.2154,18.1703,18.2064,99833.0
2016-10-04 11:50:00,20.21,20.24,20.17,20.21,53724.0,18.1974,18.2244,18.1613,18.1974,53724.0
2016-10-04 12:00:00,20.2,20.22,20.15,20.16,50748.0,18.1883,18.2064,18.1433,18.1523,50748.0
2016-10-04 12:10:00,20.16,20.18,20.13,20.15,62925.0,18.1523,18.1703,18.1253,18.1433,62925.0
2016-10-04 12:20:00,20.16,20.18,20.14,20.18,63675.0,18.1523,18.1703,18.1343,18.1703,63675.0
2016-10-04 12:30:00,20.18,20.2,20.15,20.19,74677.0,18.1703,18.1883,18.1433,18.1793,74677.0
2016-10-04 12:40:00,20.19,20.22,20.18,20.19,56204.0,18.1793,18.2064,18.1703,18.1793,56204.0
2016-10-04 12:50:00,20.2,20.2,20.17,20.18,53391.0,18.1883,18.1883,18.1613,18.1703,53391.0
2016-10-04 13:00:00,20.19,20.2,20.14,20.14,69140.0,18.1793,18.1883,18.1343,18.1343,69140.0
2016-10-04 13:10:00,20.14,20.15,20.12,20.14,33327.0,18.1343,18.1433,18.1163,18.1343,33327.0
2016-10-04 13:20:00,20.14,20.14,20.07,20.1,54109.0,18.1343,18.1343,18.0713,18.0983,54109.0
2016-10-04 13:30:00,20.1,20.13,20.09,20.13,20923.0,18.0983,18.1253,18.0893,18.1253,20923.0
2016-10-04 13:40:00,20.12,20.15,20.11,20.15,47229.0,18.1163,18.1433,18.1073,18.1433,47229.0
2016-10-04 13:50:00,20.15,20.16,20.13,20.15,74683.0,18.1433,18.1523,18.1253,18.1433,74683.0
2016-10-04 14:00:00,20.16,20.19,20.15,20.19,47685.0,18.1523,18.1793,18.1433,18.1793,47685.0
2016-10-04 14:10:00,20.19,20.21,20.18,20.18,91495.0,18.1793,18.1974,18.1703,18.1703,91495.0
2016-10-04 14:20:00,20.18,20.18,20.13,20.16,111369.0,18.1703,18.1703,18.1253,18.1523,111369.0
2016-10-04 14:30:00,20.17,20.17,20.13,20.14,42844.0,18.1613,18.1613,18.1253,18.1343,42844.0
2016-10-04 14:40:00,20.14,20.15,20.11,20.12,44808.0,18.1343,18.1433,18.1073,18.1163,44808.0
2016-10-04 14:50:00,20.12,20.13,20.1,20.11,48172.0,18.1163,18.1253,18.0983,18.1073,48172.0
2016-10-04 15:00:00,20.1,20.11,20.07,20.07,141655.0,18.0983,18.1073,18.0713,18.0713,141655.0
2016-10-04 15:10:00,20.07,20.08,20.06,20.06,42937.0,18.0713,18.0803,18.0623,18.0623,42937.0
2016-10-04 15:20:00,20.07,20.11,20.06,20.11,279591.0,18.0713,18.1073,18.0623,18.1073,279591.0
2016-10-04 15:30:00,20.12,20.15,20.11,20.15,115834.0,18.1163,18.1433,18.1073,18.1433,115834.0
2016-10-04 15:40:00,20.15,20.17,20.14,20.16,163909.0,18.1433,18.1613,18.1343,18.1523,163909.0
2016-10-04 15:50:00,20.17,20.17,20.08,20.1,611914.0,18.1613,18.1613,18.0803,18.0983,611914.0
2016-10-05 09:30:00,20.21,20.29,20.17,20.26,83882.0,18.1974,18.2694,18.1613,18.2424,83882.0
2016-10-05 09:40:00,20.26,20.27,20.19,20.26,93266.0,18.2424,18.2514,18.1793,18.2424,93266.0
2016-10-05 09:50:00,20.25,20.28,20.22,20.28,56346.0,18.2334,18.2604,18.2064,18.2604,56346.0
2016-10-05 10:00:00,20.29,20.38,20.26,20.35,122246.0,18.2694,18.3504,18.2424,18.3234,122246.0
2016-10-05 10:10:00,20.35,20.43,20.35,20.39,68138.0,18.3234,18.3954,18.3234,18.3594,68138.0
2016-10-05 10:20:00,20.39,20.48,20.38,20.48,61510.0,18.3594,18.4405,18.3504,18.4405,61510.0
2016-10-05 10:30:00,20.48,20.49,20.44,20.46,112039.0,18.4405,18.4495,18.4044,18.4225,112039.0
2016-10-05 10:40:00,20.47,20.47,20.39,20.4,81599.0,18.4315,18.4315,18.3594,18.3684,81599.0
2016-10-05 10:50:00,20.41,20.48,20.4,20.48,42343.0,18.3774,18.4405,18.3684,18.4405,42343.0
2016-10-05 11:00:00,20.48,20.48,20.44,20.46,74512.0,18.4405,18.4405,18.4044,18.4225,74512.0
2016-10-05 11:10:00,20.47,20.48,20.44,20.45,59237.0,18.4315,18.4405,18.4044,18.4135,59237.0
2016-10-05 11:20:00,20.44,20.51,20.44,20.51,64351.0,18.4044,18.4675,18.4044,18.4675,64351.0
2016-10-05 11:30:00,20.51,20.52,20.48,20.5,177213.0,18.4675,18.4765,18.4405,18.4585,177213.0
2016-10-05 11:40:00,20.5,20.58,20.49,20.58,65123.0,18.4585,18.5305,18.4495,18.5305,65123.0
2016-10-05 11:50:00,20.58,20.59,20.54,20.56,66117.0,18.5305,18.5395,18.4945,18.5125,66117.0
2016-10-05 12:00:00,20.57,20.61,20.55,20.56,103641.0,18.5215,18.5575,18.5035,18.5125,103641.0
2016-10-05 12:10:00,20.57,20.59,20.56,20.59,33906.0,18.5215,18.5395,18.5125,18.5395,33906.0
2016-10-05 12:20:00,20.59,20.61,20.55,20.55,67966.0,18.5395,18.5575,18.5035,18.5035,67966.0
2016-10-05 12:30:00,20.55,20.58,20.54,20.58,54391.0,18.5035,18.5305,18.4945,18.5305,54391.0
2016-10-05 12:40:00,20.58,20.6,20.55,20.55,52634.0,18.5305,18.5485,18.5035,18.5035,52634.0
2016-10-05 12:50:00,20.55,20.56,20.53,20.56,66717.0,18.5035,18.5125,18.4855,18.5125,66717.0
2016-10-05 13:00:00,20.56,20.57,20.55,20.55,45361.0,18.5125,18.5215,18.5035,18.5035,45361.0
2016-10-05 13:10:00,20.54,20.59,20.53,20.59,67138.0,18.4945,18.5395,18.4855,18.5395,67138.0
2016-10-05 13:20:00,20.58,20.6,20.55,20.59,66211.0,18.5305,18.5485,18.5035,18.5395,66211.0
2016-10-05 13:30:00,20.58,20.6,20.58,20.59,37802.0,18.5305,18.5485,18.5305,18.5395,37802.0
2016-10-05 13:40:00,20.6,20.65,20.59,20.63,84878.0,18.5485,18.5935,18.5395,18.5755,84878.0
2016-10-05 13:50:00,20.62,20.66,20.6,20.61,83993.0,18.5665,18.6025,18.5485,18.5575,83993.0
2016-10-05 14:00:00,20.61,20.63,20.58,20.58,56658.0,18.5575,18.5755,18.5305,18.5305,56658.0
2016-10-05 14:10:00,20.59,20.61,20.58,20.59,87211.0,18.5395,18.5575,18.5305,18.5395,87211.0
2016-10-05 14:20:00,20.58,20.62,20.57,20.58,89691.0,18.5305,18.5665,18.5215,18.5305,89691.0
2016-10-05 14:30:00,20.57,20.59,20.56,20.57,48566.0,18.5215,18.5395,18.5125,18.5215,48566.0
2016-10-05 14:40:00,20.56,20.6,20.56,20.58,74130.0,18.5125,18.5485,18.5125,18.5305,74130.0
2016-10-05 14:50:00,20.58,20.58,20.53,20.56,97997.0,18.5305,18.5305,18.4855,18.5125,97997.0
2016-10-05 15:00:00,20.56,20.57,20.55,20.56,67423.0,18.5125,18.5215,18.5035,18.5125,67423.0
2016-10-05 15:10:00,20.57,20.57,20.55,20.56,115918.0,18.5215,18.5215,18.5035,18.5125,115918.0
2016-10-05 15:20:00,20.56,20.57,20.49,20.51,193278.0,18.5125,18.5215,18.4495,18.4675,193278.0
2016-10-05 15:30:00,20.5,20.51,20.47,20.48,184995.0,18.4585,18.4675,18.4315,18.4405,184995.0
2016-10-05 15:40:00,20.48,20.49,20.46,20.46,185226.0,18.4405,18.4495,18.4225,18.4225,185226.0
2016-10-05 15:50:00,20.46,20.47,20.43,20.44,364042.0,18.4225,18.4315,18.3954,18.4044,364042.0
2016-10-06 09:30:00,20.39,20.43,20.31,20.42,98068.0,18.3594,18.3954,18.2874,18.3864,98068.0
2016-10-06 09:40:00,20.42,20.45,20.39,20.44,71396.0,18.3864,18.4135,18.3594,18.4044,71396.0
2016-10-06 09:50:00,20.44,20.44,20.38,20.41,34214.0,18.4044,18.4044,18.3504,18.3774,34214.0
2016-10-06 10:00:00,20.41,20.41,20.36,20.38,56947.0,18.3774,18.3774,18.3324,18.3504,56947.0
2016-10-06 10:10:00,20.38,20.45,20.38,20.45,47568.0,18.3504,18.4135,18.3504,18.4135,47568.0
2016-10-06 10:20:00,20.44,20.45,20.4,20.42,33758.0,18.4044,18.4135,18.3684,18.3864,33758.0
2016-10-06 10:30:00,20.42,20.43,20.37,20.39,46241.0,18.3864,18.3954,18.3414,18.3594,46241.0
2016-10-06 10:40:00,20.39,20.43,20.38,20.39,41302.0,18.3594,18.3954,18.3504,18.3594,41302.0
2016-10-06 10:50:00,20.39,20.4,20.33,20.35,39419.0,18.3594,18.3684,18.3054,18.3234,39419.0
2016-10-06 11:00:00,20.35,20.36,20.3,20.3,46803.0,18.3234,18.3324,18.2784,18.2784,46803.0
2016-10-06 11:10:00,20.3,20.32,20.28,20.29,56514.0,18.2784,18.2964,18.2604,18.2694,56514.0
2016-10-06 11:20:00,20.28,20.36,20.28,20.35,46106.0,18.2604,18.3324,18.2604,18.3234,46106.0
2016-10-06 11:30:00,20.36,20.36,20.29,20.29,86356.0,18.3324,18.3324,18.2694,18.2694,86356.0
2016-10-06 11:40:00,20.3,20.3,20.23,20.26,277696.0,18.2784,18.2784,18.2154,18.2424,277696.0
2016-10-06 11:50:00,20.26,20.31,20.25,20.27,160740.0,18.2424,18.2874,18.2334,18.2514,160740.0
2016-10-06 12:00:00,20.27,20.29,20.25,20.25,164113.0,18.2514,18.2694,18.2334,18.2334,164113.0
2016-10-06 12:10:00,20.25,20.26,20.23,20.24,131037.0,18.2334,18.2424,18.2154,18.2244,131037.0
2016-10-06 12:20:00,20.24,20.25,20.2,20.24,217445.0,18.2244,18.2334,18.1883,18.2244,217445.0
2016-10-06 12:30:00,20.24,20.29,20.23,20.28,129214.0,18.2244,18.2694,18.2154,18.2604,129214.0
2016-10-06 12:40:00,20.29,20.36,20.29,20.32,242014.0,18.2694,18.3324,18.2694,18.2964,242014.0
2016-10-06 12:50:00,20.32,20.33,20.3,20.33,68397.0,18.2964,18.3054,18.2784,18.3054,68397.0
2016-10-06 13:00:00,20.32,20.33,20.29,20.3,138625.0,18.2964,18.3054,18.2694,18.2784,138625.0
2016-10-06 13:10:00,20.29,20.31,20.29,20.3,22951.0,18.2694,18.2874,18.2694,18.2784,22951.0
2016-10-06 13:20:00,20.3,20.31,20.27,20.27,98403.0,18.2784,18.2874,18.2514,18.2514,98403.0
2016-10-06 13:30:00,20.28,20.28,20.24,20.25,27343.0,18.2604,18.2604,18.2244,18.2334,27343.0
2016-10-06 13:40:00,20.25,20.28,20.25,20.27,14721.0,18.2334,18.2604,18.2334,18.2514,14721.0
2016-10-06 13:50:00,20.28,20.34,20.27,20.31,224648.0,18.2604,18.3144,18.2514,18.2874,224648.0
2016-10-06 14:00:00,20.31,20.35,20.29,20.3,70369.0,18.2874,18.3234,18.2694,18.2784,70369.0
2016-10-06 14:10:00,20.3,20.31,20.27,20.28,315528.0,18.2784,18.2874,18.2514,18.2604,315528.0
2016-10-06 14:20:00,20.29,20.35,20.29,20.35,37832.0,18.2694,18.3234,18.2694,18.3234,37832.0
2016-10-06 14:30:00,20.35,20.35,20.33,20.34,34465.0,18.3234,18.3234,18.3054,18.3144,34465.0
2016-10-06 14:40:00,20.35,20.36,20.32,20.34,48590.0,18.3234,18.3324,18.2964,18.3144,48590.0
2016-10-06 14:50:00,20.34,20.36,20.33,20.34,44036.0,18.3144,18.3324,18.3054,18.3144,44036.0
2016-10-06 15:00:00,20.35,20.38,20.34,20.38,73988.0,18.3234,18.3504,18.3144,18.3504,73988.0
2016-10-06 15:10:00,20.38,20.39,20.37,20.37,24575.0,18.3504,18.3594,18.3414,18.3414,24575.0
2016-10-06 15:20:00,20.38,20.39,20.37,20.39,26438.0,18.3504,18.3594,18.3414,18.3594,26438.0
2016-10-06 15:30:00,20.38,20.39,20.37,20.39,46984.0,18.3504,18.3594,18.3414,18.3594,46984.0
2016-10-06 15:40:00,20.39,20.39,20.37,20.37,124387.0,18.3594,18.3594,18.3414,18.3414,124387.0
2016-10-06 15:50:00,20.38,20.38,20.34,20.34,218270.0,18.3504,18.3504,18.3144,18.3144,218270.0
2016-10-07 09:30:00,20.38,20.5,20.32,20.41,100257.0,18.3504,18.4585,18.2964,18.3774,100257.0
2016-10-07 09:40:00,20.4,20.4,20.21,20.21,137773.0,18.3684,18.3684,18.1974,18.1974,137773.0
2016-10-07 09:50:00,20.21,20.34,20.21,20.29,57276.0,18.1974,18.3144,18.1974,18.2694,57276.0
2016-10-07 10:00:00,20.3,20.35,20.28,20.29,53686.0,18.2784,18.3234,18.2604,18.2694,53686.0
2016-10-07 10:10:00,20.29,20.3,20.24,20.25,46868.0,18.2694,18.2784,18.2244,18.2334,46868.0
2016-10-07 10:20:00,20.24,20.34,20.23,20.33,81737.0,18.2244,18.3144,18.2154,18.3054,81737.0
2016-10-07 10:30:00,20.32,20.34,20.29,20.33,73092.0,18.2964,18.3144,18.2694,18.3054,73092.0
2016-10-07 10:40:00,20.33,20.33,20.27,20.27,25404.0,18.3054,18.3054,18.2514,18.2514,25404.0
2016-10-07 10:50:00,20.28,20.28,20.24,20.25,30180.0,18.2604,18.2604,18.2244,18.2334,30180.0
2016-10-07 11:00:00,20.25,20.25,20.22,20.24,41968.0,18.2334,18.2334,18.2064,18.2244,41968.0
2016-10-07 11:10:00,20.25,20.25,20.23,20.23,25593.0,18.2334,18.2334,18.2154,18.2154,25593.0
2016-10-07 11:20:00,20.23,20.23,20.16,20.2,55365.0,18.2154,18.2154,18.1523,18.1883,55365.0
2016-10-07 11:30:00,20.21,20.21,20.13,20.14,37669.0,18.1974,18.1974,18.1253,18.1343,37669.0
2016-10-07 11:40:00,20.14,20.14,20.08,20.13,67021.0,18.1343,18.1343,18.0803,18.1253,67021.0
2016-10-07 11:50:00,20.13,20.15,20.11,20.12,64651.0,18.1253,18.1433,18.1073,18.1163,64651.0
2016-10-07 12:00:00,20.12,20.15,20.08,20.13,64718.0,18.1163,18.1433,18.0803,18.1253,64718.0
2016-10-07 12:10:00,20.12,20.12,20.05,20.05,46813.0,18.1163,18.1163,18.0533,18.0533,46813.0
2016-10-07 12:20:00,20.05,20.06,20.02,20.04,40470.0,18.0533,18.0623,18.0263,18.0443,40470.0
2016-10-07 12:30:00,20.03,20.06,20.01,20.02,44801.0,18.0353,18.0623,18.0173,18.0263,44801.0
2016-10-07 12:40:00,20.01,20.06,20.0,20.05,29720.0,18.0173,18.0623,18.0083,18.0533,29720.0
2016-10-07 12:50:00,20.06,20.06,20.04,20.05,25333.0,18.0623,18.0623,18.0443,18.0533,25333.0
2016-10-07 13:00:00,20.06,20.06,20.0,20.0,34444.0,18.0623,18.0623,18.0083,18.0083,34444.0
2016-10-07 13:10:00,20.0,20.01,19.97,19.98,24687.0,18.0083,18.0173,17.9813,17.9903,24687.0
2016-10-07 13:20:00,19.99,20.0,19.95,19.99,57848.0,17.9993,18.0083,17.9632,17.9993,57848.0
2016-10-07 13:30:00,20.0,20.07,20.0,20.07,34326.0,18.0083,18.0713,18.0083,18.0713,34326.0
2016-10-07 13:40:00,20.07,20.09,20.04,20.07,51273.0,18.0713,18.0893,18.0443,18.0713,51273.0
2016-10-07 13:50:00,20.07,20.07,20.02,20.03,28326.0,18.0713,18.0713,18.0263,18.0353,28326.0
2016-10-07 14:00:00,20.03,20.04,20.0,20.01,42030.0,18.0353,18.0443,18.0083,18.0173,42030.0
2016-10-07 14:10:00,20.01,20.02,19.98,19.99,52278.0,18.0173,18.0263,17.9903,17.9993,52278.0
2016-10-07 14:20:00,20.0,20.03,19.99,20.02,42487.0,18.0083,18.0353,17.9993,18.0263,42487.0
2016-10-07 14:30:00,20.03,20.05,20.02,20.03,52042.0,18.0353,18.0533,18.0263,18.0353,52042.0
2016-10-07 14:40:00,20.04,20.04,19.99,19.99,43429.0,18.0443,18.0443,17.9993,17.9993,43429.0
2016-10-07 14:50:00,20.0,20.0,19.98,19.98,40218.0,18.0083,18.0083,17.9903,17.9903,40218.0
2016-10-07 15:00:00,19.99,20.0,19.97,19.97,44560.0,17.9993,18.0083,17.9813,17.9813,44560.0
2016-10-07 15:10:00,19.98,19.98,19.92,19.92,53431.0,17.9903,17.9903,17.9362,17.9362,53431.0
2016-10-07 15:20:00,19.93,19.93,19.91,19.91,68837.0,17.9452,17.9452,17.9272,17.9272,68837.0
2016-10-07 15:30:00,19.91,19.92,19.89,19.92,180769.0,17.9272,17.9362,17.9092,17.9362,180769.0
2016-10-07 15:40:00,19.91,19.96,19.89,19.96,271419.0,17.9272,17.9722,17.9092,17.9722,271419.0
2016-10-07 15:50:00,19.95,19.97,19.93,19.93,372081.0,17.9632,17.9813,17.9452,17.9452,372081.0
2016-10-10 09:30:00,20.06,20.21,20.06,20.19,112646.0,18.0623,18.1974,18.0623,18.1793,112646.0
2016-10-10 09:40:00,20.2,20.22,20.11,20.15,79724.0,18.1883,18.2064,18.1073,18.1433,79724.0
2016-10-10 09:50:00,20.16,20.22,20.13,20.2,48643.0,18.1523,18.2064,18.1253,18.1883,48643.0
2016-10-10 10:00:00,20.2,20.23,20.19,20.21,54854.0,18.1883,18.2154,18.1793,18.1974,54854.0
2016-10-10 10:10:00,20.21,20.27,20.18,20.19,114800.0,18.1974,18.2514,18.1703,18.1793,114800.0
2016-10-10 10:20:00,20.18,20.19,20.16,20.19,23323.0,18.1703,18.1793,18.1523,18.1793,23323.0
2016-10-10 10:30:00,20.19,20.21,20.18,20.21,50730.0,18.1793,18.1974,18.1703,18.1974,50730.0
2016-10-10 10:40:00,20.21,20.24,20.21,20.24,44609.0,18.1974,18.2244,18.1974,18.2244,44609.0
2016-10-10 10:50:00,20.23,20.25,20.22,20.22,70459.0,18.2154,18.2334,18.2064,18.2064,70459.0
2016-10-10 11:00:00,20.22,20.22,20.15,20.2,36349.0,18.2064,18.2064,18.1433,18.1883,36349.0
2016-10-10 11:10:00,20.19,20.23,20.19,20.22,34168.0,18.1793,18.2154,18.1793,18.2064,34168.0
2016-10-10 11:20:00,20.21,20.22,20.17,20.17,32244.0,18.1974,18.2064,18.1613,18.1613,32244.0
2016-10-10 11:30:00,20.18,20.19,20.1,20.12,41717.0,18.1703,18.1793,18.0983,18.1163,41717.0
2016-10-10 11:40:00,20.12,20.14,20.1,20.13,37024.0,18.1163,18.1343,18.0983,18.1253,37024.0
2016-10-10 11:50:00,20.12,20.13,20.09,20.09,33136.0,18.1163,18.1253,18.0893,18.0893,33136.0
2016-10-10 12:00:00,20.1,20.1,20.08,20.1,26032.0,18.0983,18.0983,18.0803,18.0983,26032.0
2016-10-10 12:10:00,20.09,20.1,20.07,20.08,20034.0,18.0893,18.0983,18.0713,18.0803,20034.0
2016-10-10 12:20:00,20.08,20.09,20.05,20.06,22859.0,18.0803,18.0893,18.0533,18.0623,22859.0
2016-10-10 12:30:00,20.07,20.08,20.06,20.07,17510.0,18.0713,18.0803,18.0623,18.0713,17510.0
2016-10-10 12:40:00,20.06,20.07,20.06,20.07,13761.0,18.0623,18.0713,18.0623,18.0713,13761.0
2016-10-10 12:50:00,20.07,20.08,20.04,20.04,21140.0,18.0713,18.0803,18.0443,18.0443,21140.0
2016-10-10 13:00:00,20.05,20.05,20.04,20.05,6571.0,18.0533,18.0533,18.0443,18.0533,6571.0
2016-10-10 13:10:00,20.06,20.07,20.06,20.06,16050.0,18.0623,18.0713,18.0623,18.0623,16050.0
2016-10-10 13:20:00,20.05,20.07,20.04,20.04,17066.0,18.0533,18.0713,18.0443,18.0443,17066.0
2016-10-10 13:30:00,20.05,20.07,20.04,20.05,32964.0,18.0533,18.0713,18.0443,18.0533,32964.0
2016-10-10 13:40:00,20.05,20.06,20.04,20.05,16924.0,18.0533,18.0623,18.0443,18.0533,16924.0
2016-10-10 13:50:00,20.05,20.06,20.04,20.05,9905.0,18.0533,18.0623,18.0443,18.0533,9905.0
2016-10-10 14:00:00,20.06,20.06,20.02,20.03,32160.0,18.0623,18.0623,18.0263,18.0353,32160.0
2016-10-10 14:10:00,20.02,20.04,20.02,20.04,20318.0,18.0263,18.0443,18.0263,18.0443,20318.0
2016-10-10 14:20:00,20.04,20.05,20.03,20.05,25968.0,18.0443,18.0533,18.0353,18.0533,25968.0
2016-10-10 14:30:00,20.05,20.06,20.04,20.05,59072.0,18.0533,18.0623,18.0443,18.0533,59072.0
2016-10-10 14:40:00,20.05,20.05,20.04,20.04,10487.0,18.0533,18.0533,18.0443,18.0443,10487.0
2016-10-10 14:50:00,20.04,20.05,20.0,20.0,52496.0,18.0443,18.0533,18.0083,18.0083,52496.0
2016-10-10 15:00:00,20.01,20.01,20.0,20.0,11706.0,18.0173,18.0173,18.0083,18.0083,11706.0
2016-10-10 15:10:00,20.0,20.0,19.96,19.98,156511.0,18.0083,18.0083,17.9722,17.9903,156511.0
2016-10-10 15:20:00,19.98,20.0,19.98,20.0,31662.0,17.9903,18.0083,17.9903,18.0083,31662.0
2016-10-10 15:30:00,20.0,20.0,19.96,19.96,57782.0,18.0083,18.0083,17.9722,17.9722,57782.0
2016-10-10 15:40:00,19.96,19.98,19.95,19.95,147270.0,17.9722,17.9903,17.9632,17.9632,147270.0
2016-10-10 15:50:00,19.96,19.96,19.93,19.94,733215.0,17.9722,17.9722,17.9452,17.9542,733215.0
2016-10-11 09:30:00,19.85,19.88,19.74,19.76,151311.0,17.8732,17.9002,17.7742,17.7922,151311.0
2016-10-11 09:40:00,19.75,19.87,19.74,19.84,181548.0,17.7832,17.8912,17.7742,17.8642,181548.0
2016-10-11 09:50:00,19.83,19.84,19.77,19.83,133010.0,17.8552,17.8642,17.8012,17.8552,133010.0
2016-10-11 10:00:00,19.83,19.92,19.82,19.92,72126.0,17.8552,17.9362,17.8462,17.9362,72126.0
2016-10-11 10:10:00,19.91,19.92,19.82,19.84,114392.0,17.9272,17.9362,17.8462,17.8642,114392.0
2016-10-11 10:20:00,19.84,19.87,19.83,19.86,80433.0,17.8642,17.8912,17.8552,17.8822,80433.0
2016-10-11 10:30:00,19.86,19.89,19.85,19.88,54040.0,17.8822,17.9092,17.8732,17.9002,54040.0
2016-10-11 10:40:00,19.88,19.9,19.85,19.89,26716.0,17.9002,17.9182,17.8732,17.9092,26716.0
2016-10-11 10:50:00,19.89,19.89,19.81,19.81,72050.0,17.9092,17.9092,17.8372,17.8372,72050.0
2016-10-11 11:00:00,19.81,19.81,19.78,19.79,51841.0,17.8372,17.8372,17.8102,17.8192,51841.0
2016-10-11 11:10:00,19.8,19.82,19.77,19.8,62967.0,17.8282,17.8462,17.8012,17.8282,62967.0
2016-10-11 11:20:00,19.8,19.81,19.71,19.73,59956.0,17.8282,17.8372,17.7471,17.7652,59956.0
2016-10-11 11:30:00,19.73,19.78,19.72,19.77,45656.0,17.7652,17.8102,17.7561,17.8012,45656.0
2016-10-11 11:40:00,19.77,19.8,19.75,19.76,69155.0,17.8012,17.8282,17.7832,17.7922,69155.0
2016-10-11 11:50:00,19.77,19.78,19.73,19.77,43563.0,17.8012,17.8102,17.7652,17.8012,43563.0
2016-10-11 12:00:00,19.77,19.77,19.73,19.74,25253.0,17.8012,17.8012,17.7652,17.7742,25253.0
2016-10-11 12:10:00,19.75,19.76,19.73,19.76,26143.0,17.7832,17.7922,17.7652,17.7922,26143.0
2016-10-11 12:20:00,19.76,19.78,19.75,19.76,50302.0,17.7922,17.8102,17.7832,17.7922,50302.0
2016-10-11 12:30:00,19.76,19.77,19.73,19.77,25908.0,17.7922,17.8012,17.7652,17.8012,25908.0
2016-10-11 12:40:00,19.78,19.82,19.77,19.82,42372.0,17.8102,17.8462,17.8012,17.8462,42372.0
2016-10-11 12:50:00,19.81,19.82,19.78,19.79,31993.0,17.8372,17.8462,17.8102,17.8192,31993.0
2016-10-11 13:00:00,19.79,19.79,19.72,19.73,83409.0,17.8192,17.8192,17.7561,17.7652,83409.0
2016-10-11 13:10:00,19.73,19.73,19.66,19.69,68225.0,17.7652,17.7652,17.7021,17.7291,68225.0
2016-10-11 13:20:00,19.69,19.71,19.69,19.7,31256.0,17.7291,17.7471,17.7291,17.7381,31256.0
2016-10-11 13:30:00,19.7,19.71,19.67,19.68,46908.0,17.7381,17.7471,17.7111,17.7201,46908.0
2016-10-11 13:40:00,19.68,19.69,19.65,19.66,71290.0,17.7201,17.7291,17.6931,17.7021,71290.0
2016-10-11 13:50:00,19.66,19.67,19.62,19.63,100861.0,17.7021,17.7111,17.6661,17.6751,100861.0
2016-10-11 14:00:00,19.62,19.63,19.58,19.59,352246.0,17.6661,17.6751,17.6301,17.6391,352246.0
2016-10-11 14:10:00,19.6,19.61,19.51,19.56,681229.0,17.6481,17.6571,17.5671,17.6121,681229.0
2016-10-11 14:20:00,19.56,19.59,19.54,19.57,142773.0,17.6121,17.6391,17.5941,17.6211,142773.0
2016-10-11 14:30:00,19.57,19.58,19.53,19.54,83743.0,17.6211,17.6301,17.5851,17.5941,83743.0
2016-10-11 14:40:00,19.54,19.59,19.53,19.57,67259.0,17.5941,17.6391,17.5851,17.6211,67259.0
2016-10-11 14:50:00,19.57,19.58,19.54,19.57,72530.0,17.6211,17.6301,17.5941,17.6211,72530.0
2016-10-11 15:00:00,19.57,19.57,19.54,19.57,109308.0,17.6211,17.6211,17.5941,17.6211,109308.0
2016-10-11 15:10:00,19.57,19.6,19.56,19.57,158173.0,17.6211,17.6481,17.6121,17.6211,158173.0
2016-10-11 15:20:00,19.57,19.67,19.57,19.64,143774.0,17.6211,17.7111,17.6211,17.6841,143774.0
2016-10-11 15:30:00,19.64,19.65,19.61,19.64,303375.0,17.6841,17.6931,17.6571,17.6841,303375.0
2016-10-11 15:40:00,19.64,19.69,19.63,19.69,217277.0,17.6841,17.7291,17.6751,17.7291,217277.0
2016-10-11 15:50:00,19.69,19.7,19.66,19.68,350661.0,17.7291,17.7381,17.7021,17.7201,350661.0
2016-10-12 09:30:00,19.68,19.73,19.63,19.68,104316.0,17.7201,17.7652,17.6751,17.7201,104316.0
2016-10-12 09:40:00,19.68,19.71,19.64,19.67,114596.0,17.7201,17.7471,17.6841,17.7111,114596.0
2016-10-12 09:50:00,19.67,19.79,19.67,19.78,80432.0,17.7111,17.8192,17.7111,17.8102,80432.0
2016-10-12 10:00:00,19.78,19.79,19.69,19.7,181635.0,17.8102,17.8192,17.7291,17.7381,181635.0
2016-10-12 10:10:00,19.7,19.71,19.69,19.71,39340.0,17.7381,17.7471,17.7291,17.7471,39340.0
2016-10-12 10:20:00,19.71,19.75,19.71,19.75,108493.0,17.7471,17.7832,17.7471,17.7832,108493.0
2016-10-12 10:30:00,19.75,19.79,19.74,19.78,101586.0,17.7832,17.8192,17.7742,17.8102,101586.0
2016-10-12 10:40:00,19.78,19.82,19.74,19.74,161827.0,17.8102,17.8462,17.7742,17.7742,161827.0
2016-10-12 10:50:00,19.75,19.75,19.7,19.71,42633.0,17.7832,17.7832,17.7381,17.7471,42633.0
2016-10-12 11:00:00,19.71,19.75,19.71,19.73,46097.0,17.7471,17.7832,17.7471,17.7652,46097.0
2016-10-12 11:10:00,19.73,19.77,19.72,19.74,255786.0,17.7652,17.8012,17.7561,17.7742,255786.0
2016-10-12 11:20:00,19.74,19.74,19.72,19.73,200553.0,17.7742,17.7742,17.7561,17.7652,200553.0
2016-10-12 11:30:00,19.73,19.78,19.72,19.78,91051.0,17.7652,17.8102,17.7561,17.8102,91051.0
2016-10-12 11:40:00,19.77,19.78,19.74,19.76,73310.0,17.8012,17.8102,17.7742,17.7922,73310.0
2016-10-12 11:50:00,19.77,19.77,19.75,19.76,33826.0,17.8012,17.8012,17.7832,17.7922,33826.0
2016-10-12 12:00:00,19.76,19.77,19.75,19.75,44241.0,17.7922,17.8012,17.7832,17.7832,44241.0
2016-10-12 12:10:00,19.76,19.76,19.74,19.76,204127.0,17.7922,17.7922,17.7742,17.7922,204127.0
2016-10-12 12:20:00,19.75,19.76,19.75,19.75,24537.0,17.7832,17.7922,17.7832,17.7832,24537.0
2016-10-12 12:30:00,19.75,19.78,19.75,19.78,42808.0,17.7832,17.8102,17.7832,17.8102,42808.0
2016-10-12 12:40:00,19.78,19.78,19.77,19.78,29943.0,17.8102,17.8102,17.8012,17.8102,29943.0
2016-10-12 12:50:00,19.78,19.78,19.76,19.77,46108.0,17.8102,17.8102,17.7922,17.8012,46108.0
2016-10-12 13:00:00,19.77,19.79,19.75,19.78,70849.0,17.8012,17.8192,17.7832,17.8102,70849.0
2016-10-12 13:10:00,19.78,19.79,19.77,19.79,42359.0,17.8102,17.8192,17.8012,17.8192,42359.0
2016-10-12 13:20:00,19.79,19.83,19.77,19.83,45151.0,17.8192,17.8552,17.8012,17.8552,45151.0
2016-10-12 13:30:00,19.82,19.83,19.8,19.8,34807.0,17.8462,17.8552,17.8282,17.8282,34807.0
2016-10-12 13:40:00,19.8,19.81,19.8,19.8,25355.0,17.8282,17.8372,17.8282,17.8282,25355.0
2016-10-12 13:50:00,19.81,19.81,19.79,19.8,57582.0,17.8372,17.8372,17.8192,17.8282,57582.0
2016-10-12 14:00:00,19.8,19.84,19.78,19.84,62971.0,17.8282,17.8642,17.8102,17.8642,62971.0
2016-10-12 14:10:00,19.84,19.9,19.83,19.87,56819.0,17.8642,17.9182,17.8552,17.8912,56819.0
2016-10-12 14:20:00,19.87,19.88,19.82,19.85,367530.0,17.8912,17.9002,17.8462,17.8732,367530.0
2016-10-12 14:30:00,19.84,19.85,19.82,19.83,94933.0,17.8642,17.8732,17.8462,17.8552,94933.0
2016-10-12 14:40:00,19.82,19.85,19.82,19.85,59961.0,17.8462,17.8732,17.8462,17.8732,59961.0
2016-10-12 14:50:00,19.85,19.87,19.84,19.85,39998.0,17.8732,17.8912,17.8642,17.8732,39998.0
2016-10-12 15:00:00,19.85,19.85,19.82,19.84,168889.0,17.8732,17.8732,17.8462,17.8642,168889.0
2016-10-12 15:10:00,19.83,19.84,19.83,19.84,46791.0,17.8552,17.8642,17.8552,17.8642,46791.0
2016-10-12 15:20:00,19.84,19.84,19.76,19.8,168337.0,17.8642,17.8642,17.7922,17.8282,168337.0
2016-10-12 15:30:00,19.79,19.8,19.76,19.8,106778.0,17.8192,17.8282,17.7922,17.8282,106778.0
2016-10-12 15:40:00,19.8,19.81,19.78,19.79,141056.0,17.8282,17.8372,17.8102,17.8192,141056.0
2016-10-12 15:50:00,19.79,19.79,19.72,19.74,497920.0,17.8192,17.8192,17.7561,17.7742,497920.0
2016-10-13 09:30:00,19.6,19.65,19.47,19.49,85381.0,17.6481,17.6931,17.531,17.5491,85381.0
2016-10-13 09:40:00,19.48,19.5,19.45,19.5,39354.0,17.54,17.5581,17.513,17.5581,39354.0
2016-10-13 09:50:00,19.5,19.51,19.41,19.44,54122.0,17.5581,17.5671,17.477,17.504,54122.0
2016-10-13 10:00:00,19.43,19.45,19.37,19.45,56686.0,17.495,17.513,17.441,17.513,56686.0
2016-10-13 10:10:00,19.45,19.52,19.42,19.51,86358.0,17.513,17.5761,17.486,17.5671,86358.0
2016-10-13 10:20:00,19.51,19.51,19.48,19.5,54764.0,17.5671,17.5671,17.54,17.5581,54764.0
2016-10-13 10:30:00,19.49,19.55,19.47,19.49,86172.0,17.5491,17.6031,17.531,17.5491,86172.0
2016-10-13 10:40:00,19.5,19.52,19.41,19.42,65405.0,17.5581,17.5761,17.477,17.486,65405.0
2016-10-13 10:50:00,19.43,19.45,19.41,19.45,31181.0,17.495,17.513,17.477,17.513,31181.0
2016-10-13 11:00:00,19.45,19.46,19.4,19.44,44599.0,17.513,17.522,17.468,17.504,44599.0
2016-10-13 11:10:00,19.44,19.51,19.42,19.49,53294.0,17.504,17.5671,17.486,17.5491,53294.0
2016-10-13 11:20:00,19.5,19.51,19.45,19.46,108351.0,17.5581,17.5671,17.513,17.522,108351.0
2016-10-13 11:30:00,19.45,19.5,19.45,19.46,37598.0,17.513,17.5581,17.513,17.522,37598.0
2016-10-13 11:40:00,19.46,19.46,19.38,19.38,79160.0,17.522,17.522,17.45,17.45,79160.0
2016-10-13 11:50:00,19.38,19.39,19.35,19.38,45403.0,17.45,17.459,17.423,17.45,45403.0
2016-10-13 12:00:00,19.38,19.4,19.35,19.38,75747.0,17.45,17.468,17.423,17.45,75747.0
2016-10-13 12:10:00,19.38,19.42,19.38,19.39,33596.0,17.45,17.486,17.45,17.459,33596.0
2016-10-13 12:20:00,19.39,19.4,19.36,19.37,44324.0,17.459,17.468,17.432,17.441,44324.0
2016-10-13 12:30:00,19.37,19.41,19.35,19.41,48635.0,17.441,17.477,17.423,17.477,48635.0
2016-10-13 12:40:00,19.42,19.44,19.4,19.42,78262.0,17.486,17.504,17.468,17.486,78262.0
2016-10-13 12:50:00,19.41,19.42,19.39,19.39,24579.0,17.477,17.486,17.459,17.459,24579.0
2016-10-13 13:00:00,19.39,19.4,19.37,19.38,42711.0,17.459,17.468,17.441,17.45,42711.0
2016-10-13 13:10:00,19.38,19.38,19.35,19.36,40492.0,17.45,17.45,17.423,17.432,40492.0
2016-10-13 13:20:00,19.37,19.37,19.35,19.36,86627.0,17.441,17.441,17.423,17.432,86627.0
2016-10-13 13:30:00,19.36,19.39,19.34,19.36,61570.0,17.432,17.459,17.414,17.432,61570.0
2016-10-13 13:40:00,19.36,19.37,19.34,19.36,126462.0,17.432,17.441,17.414,17.432,126462.0
2016-10-13 13:50:00,19.36,19.43,19.35,19.43,120046.0,17.432,17.495,17.423,17.495,120046.0
2016-10-13 14:00:00,19.42,19.47,19.41,19.44,47014.0,17.486,17.531,17.477,17.504,47014.0
2016-10-13 14:10:00,19.45,19.47,19.43,19.47,60855.0,17.513,17.531,17.495,17.531,60855.0
2016-10-13 14:20:00,19.47,19.5,19.46,19.47,74963.0,17.531,17.5581,17.522,17.531,74963.0
2016-10-13 14:30:00,19.46,19.48,19.45,19.46,101200.0,17.522,17.54,17.513,17.522,101200.0
2016-10-13 14:40:00,19.46,19.47,19.44,19.46,64624.0,17.522,17.531,17.504,17.522,64624.0
2016-10-13 14:50:00,19.46,19.5,19.45,19.48,71678.0,17.522,17.5581,17.513,17.54,71678.0
2016-10-13 15:00:00,19.48,19.5,19.46,19.5,54938.0,17.54,17.5581,17.522,17.5581,54938.0
2016-10-13 15:10:00,19.5,19.5,19.47,19.48,69280.0,17.5581,17.5581,17.531,17.54,69280.0
2016-10-13 15:20:00,19.48,19.49,19.46,19.46,46047.0,17.54,17.5491,17.522,17.522,46047.0
2016-10-13 15:30:00,19.46,19.47,19.42,19.45,124030.0,17.522,17.531,17.486,17.513,124030.0
2016-10-13 15:40:00,19.45,19.46,19.39,19.41,352155.0,17.513,17.522,17.459,17.477,352155.0
2016-10-13 15:50:00,19.41,19.41,19.36,19.39,299073.0,17.477,17.477,17.432,17.459,299073.0
2016-10-14 09:30:00,19.52,19.6,19.48,19.55,80781.0,17.5761,17.6481,17.54,17.6031,80781.0
2016-10-14 09:40:00,19.55,19.59,19.52,19.59,116575.0,17.6031,17.6391,17.5761,17.6391,116575.0
2016-10-14 09:50:00,19.59,19.6,19.53,19.54,66222.0,17.6391,17.6481,17.5851,17.5941,66222.0
2016-10-14 10:00:00,19.53,19.54,19.45,19.46,162531.0,17.5851,17.5941,17.513,17.522,162531.0
2016-10-14 10:10:00,19.46,19.66,19.44,19.65,528304.0,17.522,17.7021,17.504,17.6931,528304.0
2016-10-14 10:20:00,19.64,19.67,19.6,19.62,81319.0,17.6841,17.7111,17.6481,17.6661,81319.0
2016-10-14 10:30:00,19.63,19.67,19.61,19.62,60003.0,17.6751,17.7111,17.6571,17.6661,60003.0
2016-10-14 10:40:00,19.62,19.64,19.61,19.62,48217.0,17.6661,17.6841,17.6571,17.6661,48217.0
2016-10-14 10:50:00,19.62,19.66,19.6,19.6,85632.0,17.6661,17.7021,17.6481,17.6481,85632.0
2016-10-14 11:00:00,19.6,19.61,19.52,19.54,82232.0,17.6481,17.6571,17.5761,17.5941,82232.0
2016-10-14 11:10:00,19.54,19.55,19.49,19.55,43595.0,17.5941,17.6031,17.5491,17.6031,43595.0
2016-10-14 11:20:00,19.55,19.57,19.51,19.51,49364.0,17.6031,17.6211,17.5671,17.5671,49364.0
2016-10-14 11:30:00,19.51,19.51,19.47,19.51,121785.0,17.5671,17.5671,17.531,17.5671,121785.0
2016-10-14 11:40:00,19.5,19.53,19.46,19.47,89737.0,17.5581,17.5851,17.522,17.531,89737.0
2016-10-14 11:50:00,19.47,19.5,19.41,19.45,151630.0,17.531,17.5581,17.477,17.513,151630.0
2016-10-14 12:00:00,19.45,19.47,19.44,19.46,60594.0,17.513,17.531,17.504,17.522,60594.0
2016-10-14 12:10:00,19.46,19.47,19.39,19.42,70537.0,17.522,17.531,17.459,17.486,70537.0
2016-10-14 12:20:00,19.42,19.43,19.41,19.41,53947.0,17.486,17.495,17.477,17.477,53947.0
2016-10-14 12:30:00,19.42,19.44,19.4,19.42,59744.0,17.486,17.504,17.468,17.486,59744.0
2016-10-14 12:40:00,19.42,19.46,19.39,19.39,152618.0,17.486,17.522,17.459,17.459,152618.0
2016-10-14 12:50:00,19.4,19.41,19.38,19.39,117051.0,17.468,17.477,17.45,17.459,117051.0
2016-10-14 13:00:00,19.39,19.41,19.35,19.4,71851.0,17.459,17.477,17.423,17.468,71851.0
2016-10-14 13:10:00,19.39,19.41,19.37,19.41,38962.0,17.459,17.477,17.441,17.477,38962.0
2016-10-14 13:20:00,19.4,19.42,19.39,19.41,51267.0,17.468,17.486,17.459,17.477,51267.0
2016-10-14 13:30:00,19.41,19.45,19.39,19.43,164368.0,17.477,17.513,17.459,17.495,164368.0
2016-10-14 13:40:00,19.43,19.46,19.42,19.45,47887.0,17.495,17.522,17.486,17.513,47887.0
2016-10-14 13:50:00,19.44,19.5,19.43,19.48,67970.0,17.504,17.5581,17.495,17.54,67970.0
2016-10-14 14:00:00,19.47,19.48,19.43,19.44,102053.0,17.531,17.54,17.495,17.504,102053.0
2016-10-14 14:10:00,19.43,19.46,19.43,19.45,100500.0,17.495,17.522,17.495,17.513,100500.0
2016-10-14 14:20:00,19.45,19.49,19.44,19.47,93496.0,17.513,17.5491,17.504,17.531,93496.0
2016-10-14 14:30:00,19.48,19.48,19.44,19.46,67473.0,17.54,17.54,17.504,17.522,67473.0
2016-10-14 14:40:00,19.45,19.46,19.43,19.45,48294.0,17.513,17.522,17.495,17.513,48294.0
2016-10-14 14:50:00,19.45,19.46,19.43,19.44,66565.0,17.513,17.522,17.495,17.504,66565.0
2016-10-14 15:00:00,19.44,19.48,19.44,19.45,96231.0,17.504,17.54,17.504,17.513,96231.0
2016-10-14 15:10:00,19.45,19.47,19.45,19.46,30231.0,17.513,17.531,17.513,17.522,30231.0
2016-10-14 15:20:00,19.46,19.48,19.45,19.46,95901.0,17.522,17.54,17.513,17.522,95901.0
2016-10-14 15:30:00,19.46,19.49,19.45,19.49,140698.0,17.522,17.5491,17.513,17.5491,140698.0
2016-10-14 15:40:00,19.49,19.5,19.46,19.48,157076.0,17.5491,17.5581,17.522,17.54,157076.0
2016-10-14 15:50:00,19.48,19.48,19.43,19.43,413396.0,17.54,17.54,17.495,17.495,413396.0
2016-10-17 09:30:00,19.39,19.57,19.39,19.53,103380.0,17.459,17.6211,17.459,17.5851,103380.0
2016-10-17 09:40:00,19.53,19.57,19.51,19.57,92435.0,17.5851,17.6211,17.5671,17.6211,92435.0
2016-10-17 09:50:00,19.57,19.63,19.55,19.56,94718.0,17.6211,17.6751,17.6031,17.6121,94718.0
2016-10-17 10:00:00,19.56,19.57,19.47,19.53,87553.0,17.6121,17.6211,17.531,17.5851,87553.0
2016-10-17 10:10:00,19.54,19.56,19.51,19.53,105705.0,17.5941,17.6121,17.5671,17.5851,105705.0
2016-10-17 10:20:00,19.53,19.56,19.49,19.54,72813.0,17.5851,17.6121,17.5491,17.5941,72813.0
2016-10-17 10:30:00,19.54,19.55,19.47,19.48,240514.0,17.5941,17.6031,17.531,17.54,240514.0
2016-10-17 10:40:00,19.49,19.49,19.42,19.44,100384.0,17.5491,17.5491,17.486,17.504,100384.0
2016-10-17 10:50:00,19.43,19.45,19.42,19.43,148993.0,17.495,17.513,17.486,17.495,148993.0
2016-10-17 11:00:00,19.43,19.43,19.38,19.39,62409.0,17.495,17.495,17.45,17.459,62409.0
2016-10-17 11:10:00,19.38,19.41,19.37,19.39,87032.0,17.45,17.477,17.441,17.459,87032.0
2016-10-17 11:20:00,19.38,19.38,19.34,19.34,35203.0,17.45,17.45,17.414,17.414,35203.0
2016-10-17 11:30:00,19.35,19.37,19.34,19.37,72103.0,17.423,17.441,17.414,17.441,72103.0
2016-10-17 11:40:00,19.37,19.4,19.35,19.37,61966.0,17.441,17.468,17.423,17.441,61966.0
2016-10-17 11:50:00,19.37,19.42,19.36,19.4,63598.0,17.441,17.486,17.432,17.468,63598.0
2016-10-17 12:00:00,19.4,19.4,19.38,19.39,32270.0,17.468,17.468,17.45,17.459,32270.0
2016-10-17 12:10:00,19.38,19.41,19.38,19.39,36725.0,17.45,17.477,17.45,17.459,36725.0
2016-10-17 12:20:00,19.39,19.4,19.36,19.37,30771.0,17.459,17.468,17.432,17.441,30771.0
2016-10-17 12:30:00,19.36,19.39,19.36,19.37,50554.0,17.432,17.459,17.432,17.441,50554.0
2016-10-17 12:40:00,19.37,19.37,19.35,19.37,63844.0,17.441,17.441,17.423,17.441,63844.0
2016-10-17 12:50:00,19.37,19.43,19.35,19.42,157653.0,17.441,17.495,17.423,17.486,157653.0
2016-10-17 13:00:00,19.42,19.46,19.41,19.44,124204.0,17.486,17.522,17.477,17.504,124204.0
2016-10-17 13:10:00,19.44,19.44,19.38,19.4,41185.0,17.504,17.504,17.45,17.468,41185.0
2016-10-17 13:20:00,19.4,19.4,19.37,19.37,19174.0,17.468,17.468,17.441,17.441,19174.0
2016-10-17 13:30:00,19.38,19.38,19.35,19.36,31553.0,17.45,17.45,17.423,17.432,31553.0
2016-10-17 13:40:00,19.36,19.41,19.36,19.39,50490.0,17.432,17.477,17.432,17.459,50490.0
2016-10-17 13:50:00,19.39,19.39,19.35,19.36,43793.0,17.459,17.459,17.423,17.432,43793.0
2016-10-17 14:00:00,19.35,19.4,19.35,19.38,94601.0,17.423,17.468,17.423,17.45,94601.0
2016-10-17 14:10:00,19.38,19.42,19.37,19.41,43905.0,17.45,17.486,17.441,17.477,43905.0
2016-10-17 14:20:00,19.4,19.41,19.38,19.39,36889.0,17.468,17.477,17.45,17.459,36889.0
2016-10-17 14:30:00,19.39,19.39,19.37,19.38,30325.0,17.459,17.459,17.441,17.45,30325.0
2016-10-17 14:40:00,19.38,19.38,19.37,19.38,18158.0,17.45,17.45,17.441,17.45,18158.0
2016-10-17 14:50:00,19.37,19.41,19.37,19.39,83366.0,17.441,17.477,17.441,17.459,83366.0
2016-10-17 15:00:00,19.39,19.4,19.38,19.39,29749.0,17.459,17.468,17.45,17.459,29749.0
2016-10-17 15:10:00,19.39,19.39,19.38,19.39,34560.0,17.459,17.459,17.45,17.459,34560.0
2016-10-17 15:20:00,19.39,19.41,19.38,19.41,103522.0,17.459,17.477,17.45,17.477,103522.0
2016-10-17 15:30:00,19.41,19.42,19.4,19.42,77584.0,17.477,17.486,17.468,17.486,77584.0
2016-10-17 15:40:00,19.42,19.43,19.4,19.4,187506.0,17.486,17.495,17.468,17.468,187506.0
2016-10-17 15:50:00,19.41,19.42,19.39,19.4,212656.0,17.477,17.486,17.459,17.468,212656.0
2016-10-18 09:30:00,19.61,19.66,19.56,19.62,91657.0,17.6571,17.7021,17.6121,17.6661,91657.0
2016-10-18 09:40:00,19.62,19.64,19.58,19.6,168033.0,17.6661,17.6841,17.6301,17.6481,168033.0
2016-10-18 09:50:00,19.61,19.62,19.55,19.59,59310.0,17.6571,17.6661,17.6031,17.6391,59310.0
2016-10-18 10:00:00,19.59,19.6,19.53,19.54,72558.0,17.6391,17.6481,17.5851,17.5941,72558.0
2016-10-18 10:10:00,19.54,19.55,19.51,19.53,49209.0,17.5941,17.6031,17.5671,17.5851,49209.0
2016-10-18 10:20:00,19.52,19.53,19.45,19.5,56288.0,17.5761,17.5851,17.513,17.5581,56288.0
2016-10-18 10:30:00,19.49,19.51,19.48,19.5,62047.0,17.5491,17.5671,17.54,17.5581,62047.0
2016-10-18 10:40:00,19.49,19.58,19.48,19.57,156890.0,17.5491,17.6301,17.54,17.6211,156890.0
2016-10-18 10:50:00,19.57,19.6,19.57,19.59,100318.0,17.6211,17.6481,17.6211,17.6391,100318.0
2016-10-18 11:00:00,19.59,19.69,19.58,19.67,99615.0,17.6391,17.7291,17.6301,17.7111,99615.0
2016-10-18 11:10:00,19.68,19.68,19.64,19.65,142352.0,17.7201,17.7201,17.6841,17.6931,142352.0
2016-10-18 11:20:00,19.65,19.66,19.65,19.66,22094.0,17.6931,17.7021,17.6931,17.7021,22094.0
2016-10-18 11:30:00,19.66,19.69,19.64,19.69,102379.0,17.7021,17.7291,17.6841,17.7291,102379.0
2016-10-18 11:40:00,19.69,19.75,19.68,19.74,132577.0,17.7291,17.7832,17.7201,17.7742,132577.0
2016-10-18 11:50:00,19.74,19.79,19.74,19.79,120985.0,17.7742,17.8192,17.7742,17.8192,120985.0
2016-10-18 12:00:00,19.79,19.8,19.73,19.75,64661.0,17.8192,17.8282,17.7652,17.7832,64661.0
2016-10-18 12:10:00,19.75,19.77,19.74,19.76,82729.0,17.7832,17.8012,17.7742,17.7922,82729.0
2016-10-18 12:20:00,19.76,19.78,19.74,19.75,104799.0,17.7922,17.8102,17.7742,17.7832,104799.0
2016-10-18 12:30:00,19.76,19.8,19.76,19.79,25374.0,17.7922,17.8282,17.7922,17.8192,25374.0
2016-10-18 12:40:00,19.8,19.8,19.75,19.76,53776.0,17.8282,17.8282,17.7832,17.7922,53776.0
2016-10-18 12:50:00,19.77,19.79,19.76,19.77,51482.0,17.8012,17.8192,17.7922,17.8012,51482.0
2016-10-18 13:00:00,19.78,19.79,19.76,19.76,36983.0,17.8102,17.8192,17.7922,17.7922,36983.0
2016-10-18 13:10:00,19.77,19.8,19.76,19.8,67183.0,17.8012,17.8282,17.7922,17.8282,67183.0
2016-10-18 13:20:00,19.8,19.84,19.79,19.81,86545.0,17.8282,17.8642,17.8192,17.8372,86545.0
2016-10-18 13:30:00,19.82,19.82,19.8,19.8,29536.0,17.8462,17.8462,17.8282,17.8282,29536.0
2016-10-18 13:40:00,19.8,19.81,19.8,19.8,15583.0,17.8282,17.8372,17.8282,17.8282,15583.0
2016-10-18 13:50:00,19.8,19.83,19.78,19.82,72945.0,17.8282,17.8552,17.8102,17.8462,72945.0
2016-10-18 14:00:00,19.82,19.82,19.79,19.8,71515.0,17.8462,17.8462,17.8192,17.8282,71515.0
2016-10-18 14:10:00,19.79,19.85,19.79,19.84,129799.0,17.8192,17.8732,17.8192,17.8642,129799.0
2016-10-18 14:20:00,19.85,19.86,19.84,19.85,79740.0,17.8732,17.8822,17.8642,17.8732,79740.0
2016-10-18 14:30:00,19.84,19.85,19.81,19.83,67204.0,17.8642,17.8732,17.8372,17.8552,67204.0
2016-10-18 14:40:00,19.84,19.86,19.83,19.86,45781.0,17.8642,17.8822,17.8552,17.8822,45781.0
2016-10-18 14:50:00,19.86,19.86,19.79,19.82,90423.0,17.8822,17.8822,17.8192,17.8462,90423.0
2016-10-18 15:00:00,19.82,19.83,19.8,19.8,25418.0,17.8462,17.8552,17.8282,17.8282,25418.0
2016-10-18 15:10:00,19.81,19.83,19.8,19.83,47353.0,17.8372,17.8552,17.8282,17.8552,47353.0
2016-10-18 15:20:00,19.83,19.84,19.83,19.84,55761.0,17.8552,17.8642,17.8552,17.8642,55761.0
2016-10-18 15:30:00,19.84,19.85,19.81,19.81,125505.0,17.8642,17.8732,17.8372,17.8372,125505.0
2016-10-18 15:40:00,19.81,19.82,19.79,19.8,78796.0,17.8372,17.8462,17.8192,17.8282,78796.0
2016-10-18 15:50:00,19.8,19.82,19.79,19.8,285491.0,17.8282,17.8462,17.8192,17.8282,285491.0
2016-10-19 09:30:00,19.82,19.95,19.8,19.92,112949.0,17.8462,17.9632,17.8282,17.9362,112949.0
2016-10-19 09:40:00,19.92,19.92,19.83,19.88,86771.0,17.9362,17.9362,17.8552,17.9002,86771.0
2016-10-19 09:50:00,19.88,19.94,19.84,19.87,114138.0,17.9002,17.9542,17.8642,17.8912,114138.0
2016-10-19 10:00:00,19.88,19.88,19.78,19.81,132190.0,17.9002,17.9002,17.8102,17.8372,132190.0
2016-10-19 10:10:00,19.82,19.82,19.72,19.75,269762.0,17.8462,17.8462,17.7561,17.7832,269762.0
2016-10-19 10:20:00,19.75,19.76,19.72,19.75,67330.0,17.7832,17.7922,17.7561,17.7832,67330.0
2016-10-19 10:30:00,19.76,19.77,19.72,19.73,76548.0,17.7922,17.8012,17.7561,17.7652,76548.0
2016-10-19 10:40:00,19.74,19.85,19.73,19.8,275258.0,17.7742,17.8732,17.7652,17.8282,275258.0
2016-10-19 10:50:00,19.81,19.86,19.8,19.86,67114.0,17.8372,17.8822,17.8282,17.8822,67114.0
2016-10-19 11:00:00,19.86,19.88,19.82,19.83,101536.0,17.8822,17.9002,17.8462,17.8552,101536.0
2016-10-19 11:10:00,19.84,19.89,19.83,19.88,61437.0,17.8642,17.9092,17.8552,17.9002,61437.0
2016-10-19 11:20:00,19.88,19.91,19.86,19.91,58660.0,17.9002,17.9272,17.8822,17.9272,58660.0
2016-10-19 11:30:00,19.91,19.94,19.89,19.93,58221.0,17.9272,17.9542,17.9092,17.9452,58221.0
2016-10-19 11:40:00,19.93,19.99,19.92,19.96,141885.0,17.9452,17.9993,17.9362,17.9722,141885.0
2016-10-19 11:50:00,19.96,19.96,19.91,19.92,60649.0,17.9722,17.9722,17.9272,17.9362,60649.0
2016-10-19 12:00:00,19.91,19.93,19.86,19.87,42775.0,17.9272,17.9452,17.8822,17.8912,42775.0
2016-10-19 12:10:00,19.86,19.9,19.84,19.85,56639.0,17.8822,17.9182,17.8642,17.8732,56639.0
2016-10-19 12:20:00,19.85,19.91,19.84,19.88,57222.0,17.8732,17.9272,17.8642,17.9002,57222.0
2016-10-19 12:30:00,19.88,19.89,19.85,19.88,27552.0,17.9002,17.9092,17.8732,17.9002,27552.0
2016-10-19 12:40:00,19.88,19.89,19.87,19.89,48775.0,17.9002,17.9092,17.8912,17.9092,48775.0
2016-10-19 12:50:00,19.89,19.89,19.86,19.87,47768.0,17.9092,17.9092,17.8822,17.8912,47768.0
2016-10-19 13:00:00,19.86,19.91,19.86,19.9,38444.0,17.8822,17.9272,17.8822,17.9182,38444.0
2016-10-19 13:10:00,19.91,19.91,19.89,19.91,51158.0,17.9272,17.9272,17.9092,17.9272,51158.0
2016-10-19 13:20:00,19.9,19.93,19.9,19.93,41513.0,17.9182,17.9452,17.9182,17.9452,41513.0
2016-10-19 13:30:00,19.92,19.96,19.92,19.93,81736.0,17.9362,17.9722,17.9362,17.9452,81736.0
2016-10-19 13:40:00,19.94,19.97,19.93,19.94,95741.0,17.9542,17.9813,17.9452,17.9542,95741.0
2016-10-19 13:50:00,19.94,19.95,19.93,19.95,34799.0,17.9542,17.9632,17.9452,17.9632,34799.0
2016-10-19 14:00:00,19.94,19.98,19.93,19.93,78541.0,17.9542,17.9903,17.9452,17.9452,78541.0
2016-10-19 14:10:00,19.93,19.94,19.92,19.93,61335.0,17.9452,17.9542,17.9362,17.9452,61335.0
2016-10-19 14:20:00,19.93,19.94,19.92,19.92,42829.0,17.9452,17.9542,17.9362,17.9362,42829.0
2016-10-19 14:30:00,19.93,19.93,19.9,19.92,54873.0,17.9452,17.9452,17.9182,17.9362,54873.0
2016-10-19 14:40:00,19.92,19.94,19.91,19.94,48806.0,17.9362,17.9542,17.9272,17.9542,48806.0
2016-10-19 14:50:00,19.93,19.94,19.9,19.92,81205.0,17.9452,17.9542,17.9182,17.9362,81205.0
2016-10-19 15:00:00,19.92,19.95,19.91,19.94,77414.0,17.9362,17.9632,17.9272,17.9542,77414.0
2016-10-19 15:10:00,19.94,19.95,19.91,19.95,99868.0,17.9542,17.9632,17.9272,17.9632,99868.0
2016-10-19 15:20:00,19.95,19.96,19.93,19.93,119008.0,17.9632,17.9722,17.9452,17.9452,119008.0
2016-10-19 15:30:00,19.94,19.95,19.92,19.94,126869.0,17.9542,17.9632,17.9362,17.9542,126869.0
2016-10-19 15:40:00,19.94,19.96,19.89,19.89,240185.0,17.9542,17.9722,17.9092,17.9092,240185.0
2016-10-19 15:50:00,19.89,19.93,19.86,19.89,720600.0,17.9092,17.9452,17.8822,17.9092,720600.0
2016-10-20 09:30:00,19.49,19.53,18.68,18.95,986755.0,17.5491,17.5851,16.8197,17.0628,986755.0
2016-10-20 09:40:00,18.95,18.95,18.68,18.94,783266.0,17.0628,17.0628,16.8197,17.0538,783266.0
2016-10-20 09:50:00,18.94,19.4,18.91,19.35,601474.0,17.0538,17.468,17.0268,17.423,601474.0
2016-10-20 10:00:00,19.35,19.35,19.18,19.2,517188.0,17.423,17.423,17.2699,17.2879,517188.0
2016-10-20 10:10:00,19.2,19.25,19.17,19.2,250670.0,17.2879,17.333,17.2609,17.2879,250670.0
2016-10-20 10:20:00,19.2,19.25,19.19,19.23,165366.0,17.2879,17.333,17.2789,17.3149,165366.0
2016-10-20 10:30:00,19.23,19.28,19.19,19.21,437810.0,17.3149,17.36,17.2789,17.2969,437810.0
2016-10-20 10:40:00,19.21,19.23,19.15,19.19,224629.0,17.2969,17.3149,17.2429,17.2789,224629.0
2016-10-20 10:50:00,19.19,19.2,19.15,19.18,190095.0,17.2789,17.2879,17.2429,17.2699,190095.0
2016-10-20 11:00:00,19.18,19.18,19.14,19.14,151481.0,17.2699,17.2699,17.2339,17.2339,151481.0
2016-10-20 11:10:00,19.13,19.13,19.04,19.13,93808.0,17.2249,17.2249,17.1439,17.2249,93808.0
2016-10-20 11:20:00,19.12,19.18,19.08,19.09,94130.0,17.2159,17.2699,17.1799,17.1889,94130.0
2016-10-20 11:30:00,19.09,19.1,19.01,19.04,135736.0,17.1889,17.1979,17.1169,17.1439,135736.0
2016-10-20 11:40:00,19.04,19.07,19.03,19.05,62590.0,17.1439,17.1709,17.1349,17.1529,62590.0
2016-10-20 11:50:00,19.05,19.06,18.99,19.06,149786.0,17.1529,17.1619,17.0988,17.1619,149786.0
2016-10-20 12:00:00,19.06,19.1,19.01,19.01,120320.0,17.1619,17.1979,17.1169,17.1169,120320.0
2016-10-20 12:10:00,19.02,19.04,19.0,19.03,81565.0,17.1259,17.1439,17.1079,17.1349,81565.0
2016-10-20 12:20:00,19.03,19.04,19.0,19.03,134406.0,17.1349,17.1439,17.1079,17.1349,134406.0
2016-10-20 12:30:00,19.03,19.09,19.01,19.09,124635.0,17.1349,17.1889,17.1169,17.1889,124635.0
2016-10-20 12:40:00,19.09,19.14,19.09,19.14,143248.0,17.1889,17.2339,17.1889,17.2339,143248.0
2016-10-20 12:50:00,19.14,19.17,19.13,19.16,113164.0,17.2339,17.2609,17.2249,17.2519,113164.0
2016-10-20 13:00:00,19.17,19.18,19.16,19.18,192493.0,17.2609,17.2699,17.2519,17.2699,192493.0
2016-10-20 13:10:00,19.18,19.21,19.15,19.21,103547.0,17.2699,17.2969,17.2429,17.2969,103547.0
2016-10-20 13:20:00,19.21,19.23,19.2,19.21,60508.0,17.2969,17.3149,17.2879,17.2969,60508.0
2016-10-20 13:30:00,19.21,19.24,19.21,19.21,55632.0,17.2969,17.324,17.2969,17.2969,55632.0
2016-10-20 13:40:00,19.21,19.24,19.18,19.19,99823.0,17.2969,17.324,17.2699,17.2789,99823.0
2016-10-20 13:50:00,19.19,19.19,19.14,19.14,70433.0,17.2789,17.2789,17.2339,17.2339,70433.0
2016-10-20 14:00:00,19.14,19.16,19.09,19.1,106031.0,17.2339,17.2519,17.1889,17.1979,106031.0
2016-10-20 14:10:00,19.09,19.1,19.01,19.05,229120.0,17.1889,17.1979,17.1169,17.1529,229120.0
2016-10-20 14:20:00,19.05,19.07,19.04,19.07,156333.0,17.1529,17.1709,17.1439,17.1709,156333.0
2016-10-20 14:30:00,19.07,19.11,19.04,19.1,283172.0,17.1709,17.2069,17.1439,17.1979,283172.0
2016-10-20 14:40:00,19.1,19.1,19.04,19.09,109778.0,17.1979,17.1979,17.1439,17.1889,109778.0
2016-10-20 14:50:00,19.09,19.09,19.03,19.09,140804.0,17.1889,17.1889,17.1349,17.1889,140804.0
2016-10-20 15:00:00,19.09,19.14,19.08,19.11,166832.0,17.1889,17.2339,17.1799,17.2069,166832.0
2016-10-20 15:10:00,19.11,19.12,19.09,19.1,123883.0,17.2069,17.2159,17.1889,17.1979,123883.0
2016-10-20 15:20:00,19.1,19.11,19.09,19.11,136070.0,17.1979,17.2069,17.1889,17.2069,136070.0
2016-10-20 15:30:00,19.11,19.21,19.1,19.21,568134.0,17.2069,17.2969,17.1979,17.2969,568134.0
2016-10-20 15:40:00,19.21,19.24,19.1,19.14,533890.0,17.2969,17.324,17.1979,17.2339,533890.0
2016-10-20 15:50:00,19.14,20.04,19.12,19.19,1547500.0,17.2339,18.0443,17.2159,17.2789,1547500.0
2016-10-21 09:30:00,19.03,19.15,19.02,19.07,359274.0,17.1349,17.2429,17.1259,17.1709,359274.0
2016-10-21 09:40:00,19.07,19.14,19.04,19.08,184178.0,17.1709,17.2339,17.1439,17.1799,184178.0
2016-10-21 09:50:00,19.09,19.16,19.08,19.14,106646.0,17.1889,17.2519,17.1799,17.2339,106646.0
2016-10-21 10:00:00,19.13,19.14,19.04,19.1,150585.0,17.2249,17.2339,17.1439,17.1979,150585.0
2016-10-21 10:10:00,19.1,19.11,19.04,19.05,99991.0,17.1979,17.2069,17.1439,17.1529,99991.0
2016-10-21 10:20:00,19.05,19.11,19.04,19.11,141310.0,17.1529,17.2069,17.1439,17.2069,141310.0
2016-10-21 10:30:00,19.1,19.14,19.05,19.09,70219.0,17.1979,17.2339,17.1529,17.1889,70219.0
2016-10-21 10:40:00,19.1,19.16,19.09,19.15,151955.0,17.1979,17.2519,17.1889,17.2429,151955.0
2016-10-21 10:50:00,19.16,19.16,19.11,19.14,68737.0,17.2519,17.2519,17.2069,17.2339,68737.0
2016-10-21 11:00:00,19.14,19.15,19.1,19.1,182576.0,17.2339,17.2429,17.1979,17.1979,182576.0
2016-10-21 11:10:00,19.1,19.12,19.06,19.06,92927.0,17.1979,17.2159,17.1619,17.1619,92927.0
2016-10-21 11:20:00,19.07,19.08,19.02,19.07,120362.0,17.1709,17.1799,17.1259,17.1709,120362.0
2016-10-21 11:30:00,19.08,19.09,19.05,19.07,44694.0,17.1799,17.1889,17.1529,17.1709,44694.0
2016-10-21 11:40:00,19.07,19.1,19.04,19.1,75521.0,17.1709,17.1979,17.1439,17.1979,75521.0
2016-10-21 11:50:00,19.1,19.1,19.05,19.05,79006.0,17.1979,17.1979,17.1529,17.1529,79006.0
2016-10-21 12:00:00,19.06,19.08,19.04,19.06,88470.0,17.1619,17.1799,17.1439,17.1619,88470.0
2016-10-21 12:10:00,19.06,19.08,19.04,19.06,54690.0,17.1619,17.1799,17.1439,17.1619,54690.0
2016-10-21 12:20:00,19.06,19.09,19.04,19.05,81932.0,17.1619,17.1889,17.1439,17.1529,81932.0
2016-10-21 12:30:00,19.05,19.1,19.04,19.1,70386.0,17.1529,17.1979,17.1439,17.1979,70386.0
2016-10-21 12:40:00,19.09,19.1,19.04,19.05,63233.0,17.1889,17.1979,17.1439,17.1529,63233.0
2016-10-21 12:50:00,19.05,19.08,19.02,19.07,141366.0,17.1529,17.1799,17.1259,17.1709,141366.0
2016-10-21 13:00:00,19.08,19.08,19.04,19.06,147558.0,17.1799,17.1799,17.1439,17.1619,147558.0
2016-10-21 13:10:00,19.05,19.06,19.04,19.05,56735.0,17.1529,17.1619,17.1439,17.1529,56735.0
2016-10-21 13:20:00,19.05,19.08,19.04,19.07,144418.0,17.1529,17.1799,17.1439,17.1709,144418.0
2016-10-21 13:30:00,19.07,19.07,19.03,19.05,82277.0,17.1709,17.1709,17.1349,17.1529,82277.0
2016-10-21 13:40:00,19.05,19.07,19.03,19.05,83438.0,17.1529,17.1709,17.1349,17.1529,83438.0
2016-10-21 13:50:00,19.05,19.1,19.01,19.06,151242.0,17.1529,17.1979,17.1169,17.1619,151242.0
2016-10-21 14:00:00,19.07,19.07,19.04,19.05,87577.0,17.1709,17.1709,17.1439,17.1529,87577.0
2016-10-21 14:10:00,19.05,19.09,19.04,19.08,105596.0,17.1529,17.1889,17.1439,17.1799,105596.0
2016-10-21 14:20:00,19.09,19.09,19.06,19.07,53894.0,17.1889,17.1889,17.1619,17.1709,53894.0
2016-10-21 14:30:00,19.07,19.11,19.05,19.11,71130.0,17.1709,17.2069,17.1529,17.2069,71130.0
2016-10-21 14:40:00,19.11,19.18,19.09,19.12,138361.0,17.2069,17.2699,17.1889,17.2159,138361.0
2016-10-21 14:50:00,19.12,19.12,19.08,19.1,85583.0,17.2159,17.2159,17.1799,17.1979,85583.0
2016-10-21 15:00:00,19.1,19.11,19.08,19.08,69929.0,17.1979,17.2069,17.1799,17.1799,69929.0
2016-10-21 15:10:00,19.08,19.11,19.07,19.08,102330.0,17.1799,17.2069,17.1709,17.1799,102330.0
2016-10-21 15:20:00,19.08,19.11,19.04,19.11,146898.0,17.1799,17.2069,17.1439,17.2069,146898.0
2016-10-21 15:30:00,19.11,19.11,19.09,19.1,82732.0,17.2069,17.2069,17.1889,17.1979,82732.0
2016-10-21 15:40:00,19.1,19.13,19.07,19.07,296521.0,17.1979,17.2249,17.1709,17.1709,296521.0
2016-10-21 15:50:00,19.08,19.11,19.04,19.07,468767.0,17.1799,17.2069,17.1439,17.1709,468767.0
2016-10-24 09:30:00,19.2,19.33,19.17,19.27,166283.0,17.2879,17.405,17.2609,17.351,166283.0
2016-10-24 09:40:00,19.27,19.28,19.21,19.25,95690.0,17.351,17.36,17.2969,17.333,95690.0
2016-10-24 09:50:00,19.25,19.26,19.19,19.21,170046.0,17.333,17.342,17.2789,17.2969,170046.0
2016-10-24 10:00:00,19.22,19.22,19.11,19.11,97294.0,17.3059,17.3059,17.2069,17.2069,97294.0
2016-10-24 10:10:00,19.12,19.14,19.06,19.1,95918.0,17.2159,17.2339,17.1619,17.1979,95918.0
2016-10-24 10:20:00,19.1,19.13,19.09,19.12,49176.0,17.1979,17.2249,17.1889,17.2159,49176.0
2016-10-24 10:30:00,19.12,19.15,19.09,19.13,100093.0,17.2159,17.2429,17.1889,17.2249,100093.0
2016-10-24 10:40:00,19.12,19.13,19.06,19.12,77518.0,17.2159,17.2249,17.1619,17.2159,77518.0
2016-10-24 10:50:00,19.12,19.13,19.1,19.12,91320.0,17.2159,17.2249,17.1979,17.2159,91320.0
2016-10-24 11:00:00,19.12,19.15,19.09,19.12,319919.0,17.2159,17.2429,17.1889,17.2159,319919.0
2016-10-24 11:10:00,19.12,19.16,19.09,19.15,373066.0,17.2159,17.2519,17.1889,17.2429,373066.0
2016-10-24 11:20:00,19.15,19.16,19.09,19.1,84915.0,17.2429,17.2519,17.1889,17.1979,84915.0
2016-10-24 11:30:00,19.1,19.14,19.08,19.1,56250.0,17.1979,17.2339,17.1799,17.1979,56250.0
2016-10-24 11:40:00,19.1,19.1,19.06,19.09,59871.0,17.1979,17.1979,17.1619,17.1889,59871.0
2016-10-24 11:50:00,19.08,19.09,19.03,19.04,47904.0,17.1799,17.1889,17.1349,17.1439,47904.0
2016-10-24 12:00:00,19.04,19.06,19.0,19.05,59179.0,17.1439,17.1619,17.1079,17.1529,59179.0
2016-10-24 12:10:00,19.05,19.08,19.01,19.07,235680.0,17.1529,17.1799,17.1169,17.1709,235680.0
2016-10-24 12:20:00,19.07,19.08,19.04,19.05,68623.0,17.1709,17.1799,17.1439,17.1529,68623.0
2016-10-24 12:30:00,19.04,19.05,19.02,19.03,95367.0,17.1439,17.1529,17.1259,17.1349,95367.0
2016-10-24 12:40:00,19.02,19.1,19.01,19.07,164684.0,17.1259,17.1979,17.1169,17.1709,164684.0
2016-10-24 12:50:00,19.07,19.12,19.07,19.12,77194.0,17.1709,17.2159,17.1709,17.2159,77194.0
2016-10-24 13:00:00,19.12,19.13,19.09,19.11,93359.0,17.2159,17.2249,17.1889,17.2069,93359.0
2016-10-24 13:10:00,19.11,19.11,19.06,19.09,63620.0,17.2069,17.2069,17.1619,17.1889,63620.0
2016-10-24 13:20:00,19.09,19.09,19.05,19.05,51194.0,17.1889,17.1889,17.1529,17.1529,51194.0
2016-10-24 13:30:00,19.06,19.1,19.05,19.1,116329.0,17.1619,17.1979,17.1529,17.1979,116329.0
2016-10-24 13:40:00,19.1,19.1,19.06,19.06,46166.0,17.1979,17.1979,17.1619,17.1619,46166.0
2016-10-24 13:50:00,19.06,19.09,19.06,19.07,35032.0,17.1619,17.1889,17.1619,17.1709,35032.0
2016-10-24 14:00:00,19.07,19.09,19.07,19.08,51609.0,17.1709,17.1889,17.1709,17.1799,51609.0
2016-10-24 14:10:00,19.08,19.08,19.05,19.06,64542.0,17.1799,17.1799,17.1529,17.1619,64542.0
2016-10-24 14:20:00,19.06,19.09,19.05,19.07,87953.0,17.1619,17.1889,17.1529,17.1709,87953.0
2016-10-24 14:30:00,19.07,19.08,19.05,19.07,58408.0,17.1709,17.1799,17.1529,17.1709,58408.0
2016-10-24 14:40:00,19.08,19.08,19.06,19.07,28461.0,17.1799,17.1799,17.1619,17.1709,28461.0
2016-10-24 14:50:00,19.07,19.09,19.06,19.09,70682.0,17.1709,17.1889,17.1619,17.1889,70682.0
2016-10-24 15:00:00,19.09,19.09,19.06,19.06,51461.0,17.1889,17.1889,17.1619,17.1619,51461.0
2016-10-24 15:10:00,19.07,19.07,19.05,19.06,43456.0,17.1709,17.1709,17.1529,17.1619,43456.0
2016-10-24 15:20:00,19.07,19.07,19.05,19.06,82591.0,17.1709,17.1709,17.1529,17.1619,82591.0
2016-10-24 15:30:00,19.07,19.07,19.05,19.05,64067.0,17.1709,17.1709,17.1529,17.1529,64067.0
2016-10-24 15:40:00,19.05,19.09,19.03,19.09,333478.0,17.1529,17.1889,17.1349,17.1889,333478.0
2016-10-24 15:50:00,19.08,19.1,19.08,19.09,776164.0,17.1799,17.1979,17.1799,17.1889,776164.0
2016-10-25 09:30:00,19.02,19.04,18.98,19.03,195009.0,17.1259,17.1439,17.0898,17.1349,195009.0
2016-10-25 09:40:00,19.03,19.07,19.0,19.01,147173.0,17.1349,17.1709,17.1079,17.1169,147173.0
2016-10-25 09:50:00,19.0,19.04,18.99,19.02,333329.0,17.1079,17.1439,17.0988,17.1259,333329.0
2016-10-25 10:00:00,19.03,19.06,18.95,19.05,189260.0,17.1349,17.1619,17.0628,17.1529,189260.0
2016-10-25 10:10:00,19.05,19.06,18.98,19.02,148194.0,17.1529,17.1619,17.0898,17.1259,148194.0
2016-10-25 10:20:00,19.01,19.02,18.93,18.93,199735.0,17.1169,17.1259,17.0448,17.0448,199735.0
2016-10-25 10:30:00,18.93,18.96,18.89,18.95,249597.0,17.0448,17.0718,17.0088,17.0628,249597.0
2016-10-25 10:40:00,18.95,18.95,18.8,18.85,214088.0,17.0628,17.0628,16.9278,16.9728,214088.0
2016-10-25 10:50:00,18.85,18.86,18.76,18.78,580766.0,16.9728,16.9818,16.8918,16.9098,580766.0
2016-10-25 11:00:00,18.79,18.8,18.75,18.75,184506.0,16.9188,16.9278,16.8827,16.8827,184506.0
2016-10-25 11:10:00,18.75,18.79,18.71,18.79,148824.0,16.8827,16.9188,16.8467,16.9188,148824.0
2016-10-25 11:20:00,18.79,18.81,18.75,18.8,122740.0,16.9188,16.9368,16.8827,16.9278,122740.0
2016-10-25 11:30:00,18.8,18.82,18.73,18.73,124025.0,16.9278,16.9458,16.8647,16.8647,124025.0
2016-10-25 11:40:00,18.73,18.74,18.69,18.71,79221.0,16.8647,16.8737,16.8287,16.8467,79221.0
2016-10-25 11:50:00,18.71,18.72,18.68,18.7,93615.0,16.8467,16.8557,16.8197,16.8377,93615.0
2016-10-25 12:00:00,18.7,18.71,18.64,18.67,116522.0,16.8377,16.8467,16.7837,16.8107,116522.0
2016-10-25 12:10:00,18.66,18.68,18.64,18.68,66027.0,16.8017,16.8197,16.7837,16.8197,66027.0
2016-10-25 12:20:00,18.68,18.68,18.61,18.61,64151.0,16.8197,16.8197,16.7567,16.7567,64151.0
2016-10-25 12:30:00,18.61,18.64,18.61,18.63,108480.0,16.7567,16.7837,16.7567,16.7747,108480.0
2016-10-25 12:40:00,18.64,18.66,18.62,18.66,99610.0,16.7837,16.8017,16.7657,16.8017,99610.0
2016-10-25 12:50:00,18.65,18.74,18.63,18.72,189918.0,16.7927,16.8737,16.7747,16.8557,189918.0
2016-10-25 13:00:00,18.73,18.74,18.71,18.73,78486.0,16.8647,16.8737,16.8467,16.8647,78486.0
2016-10-25 13:10:00,18.72,18.75,18.72,18.73,59248.0,16.8557,16.8827,16.8557,16.8647,59248.0
2016-10-25 13:20:00,18.73,18.77,18.73,18.75,48350.0,16.8647,16.9008,16.8647,16.8827,48350.0
2016-10-25 13:30:00,18.75,18.75,18.72,18.73,71499.0,16.8827,16.8827,16.8557,16.8647,71499.0
2016-10-25 13:40:00,18.74,18.75,18.69,18.71,245511.0,16.8737,16.8827,16.8287,16.8467,245511.0
2016-10-25 13:50:00,18.73,18.73,18.7,18.71,67032.0,16.8647,16.8647,16.8377,16.8467,67032.0
2016-10-25 14:00:00,18.71,18.73,18.71,18.73,37169.0,16.8467,16.8647,16.8467,16.8647,37169.0
2016-10-25 14:10:00,18.73,18.74,18.72,18.72,70607.0,16.8647,16.8737,16.8557,16.8557,70607.0
2016-10-25 14:20:00,18.72,18.73,18.69,18.71,169624.0,16.8557,16.8647,16.8287,16.8467,169624.0
2016-10-25 14:30:00,18.71,18.72,18.69,18.7,67523.0,16.8467,16.8557,16.8287,16.8377,67523.0
2016-10-25 14:40:00,18.7,18.7,18.69,18.7,53928.0,16.8377,16.8377,16.8287,16.8377,53928.0
2016-10-25 14:50:00,18.7,18.7,18.69,18.69,56248.0,16.8377,16.8377,16.8287,16.8287,56248.0
2016-10-25 15:00:00,18.7,18.7,18.67,18.68,121769.0,16.8377,16.8377,16.8107,16.8197,121769.0
2016-10-25 15:10:00,18.68,18.68,18.65,18.65,106864.0,16.8197,16.8197,16.7927,16.7927,106864.0
2016-10-25 15:20:00,18.65,18.66,18.64,18.64,212251.0,16.7927,16.8017,16.7837,16.7837,212251.0
2016-10-25 15:30:00,18.64,18.65,18.64,18.64,58538.0,16.7837,16.7927,16.7837,16.7837,58538.0
2016-10-25 15:40:00,18.64,18.65,18.58,18.58,219515.0,16.7837,16.7927,16.7297,16.7297,219515.0
2016-10-25 15:50:00,18.59,18.59,18.55,18.56,757121.0,16.7387,16.7387,16.7027,16.7117,757121.0
2016-10-26 09:30:00,18.42,18.45,18.36,18.42,204577.0,16.5856,16.6126,16.5316,16.5856,204577.0
2016-10-26 09:40:00,18.42,18.61,18.41,18.59,195608.0,16.5856,16.7567,16.5766,16.7387,195608.0
2016-10-26 09:50:00,18.58,18.58,18.52,18.54,85870.0,16.7297,16.7297,16.6757,16.6937,85870.0
2016-10-26 10:00:00,18.53,18.54,18.47,18.52,154623.0,16.6847,16.6937,16.6306,16.6757,154623.0
2016-10-26 10:10:00,18.52,18.62,18.51,18.61,119056.0,16.6757,16.7657,16.6666,16.7567,119056.0
2016-10-26 10:20:00,18.61,18.73,18.6,18.73,133714.0,16.7567,16.8647,16.7477,16.8647,133714.0
2016-10-26 10:30:00,18.73,18.76,18.66,18.73,99084.0,16.8647,16.8918,16.8017,16.8647,99084.0
2016-10-26 10:40:00,18.73,18.74,18.62,18.66,118431.0,16.8647,16.8737,16.7657,16.8017,118431.0
2016-10-26 10:50:00,18.66,18.69,18.61,18.68,57367.0,16.8017,16.8287,16.7567,16.8197,57367.0
2016-10-26 11:00:00,18.68,18.69,18.64,18.65,61014.0,16.8197,16.8287,16.7837,16.7927,61014.0
2016-10-26 11:10:00,18.65,18.7,18.64,18.66,74398.0,16.7927,16.8377,16.7837,16.8017,74398.0
2016-10-26 11:20:00,18.66,18.72,18.64,18.69,69628.0,16.8017,16.8557,16.7837,16.8287,69628.0
2016-10-26 11:30:00,18.69,18.72,18.66,18.7,159139.0,16.8287,16.8557,16.8017,16.8377,159139.0
2016-10-26 11:40:00,18.69,18.76,18.69,18.73,68375.0,16.8287,16.8918,16.8287,16.8647,68375.0
2016-10-26 11:50:00,18.73,18.77,18.72,18.72,59651.0,16.8647,16.9008,16.8557,16.8557,59651.0
2016-10-26 12:00:00,18.72,18.75,18.71,18.73,30038.0,16.8557,16.8827,16.8467,16.8647,30038.0
2016-10-26 12:10:00,18.73,18.74,18.69,18.7,58035.0,16.8647,16.8737,16.8287,16.8377,58035.0
2016-10-26 12:20:00,18.7,18.73,18.7,18.71,38523.0,16.8377,16.8647,16.8377,16.8467,38523.0
2016-10-26 12:30:00,18.71,18.75,18.71,18.74,40996.0,16.8467,16.8827,16.8467,16.8737,40996.0
2016-10-26 12:40:00,18.74,18.75,18.72,18.72,28309.0,16.8737,16.8827,16.8557,16.8557,28309.0
2016-10-26 12:50:00,18.73,18.77,18.72,18.76,62434.0,16.8647,16.9008,16.8557,16.8918,62434.0
2016-10-26 13:00:00,18.76,18.78,18.73,18.74,33555.0,16.8918,16.9098,16.8647,16.8737,33555.0
2016-10-26 13:10:00,18.73,18.74,18.69,18.69,53040.0,16.8647,16.8737,16.8287,16.8287,53040.0
2016-10-26 13:20:00,18.69,18.69,18.66,18.66,29188.0,16.8287,16.8287,16.8017,16.8017,29188.0
2016-10-26 13:30:00,18.65,18.68,18.65,18.65,43514.0,16.7927,16.8197,16.7927,16.7927,43514.0
2016-10-26 13:40:00,18.65,18.66,18.6,18.62,52096.0,16.7927,16.8017,16.7477,16.7657,52096.0
2016-10-26 13:50:00,18.61,18.63,18.57,18.59,48292.0,16.7567,16.7747,16.7207,16.7387,48292.0
2016-10-26 14:00:00,18.58,18.6,18.56,18.57,49768.0,16.7297,16.7477,16.7117,16.7207,49768.0
2016-10-26 14:10:00,18.57,18.6,18.56,18.59,53603.0,16.7207,16.7477,16.7117,16.7387,53603.0
2016-10-26 14:20:00,18.58,18.61,18.57,18.58,48167.0,16.7297,16.7567,16.7207,16.7297,48167.0
2016-10-26 14:30:00,18.59,18.6,18.57,18.6,32553.0,16.7387,16.7477,16.7207,16.7477,32553.0
2016-10-26 14:40:00,18.6,18.61,18.58,18.58,40435.0,16.7477,16.7567,16.7297,16.7297,40435.0
2016-10-26 14:50:00,18.59,18.62,18.56,18.59,88300.0,16.7387,16.7657,16.7117,16.7387,88300.0
2016-10-26 15:00:00,18.59,18.6,18.57,18.58,34769.0,16.7387,16.7477,16.7207,16.7297,34769.0
2016-10-26 15:10:00,18.58,18.61,18.55,18.6,260145.0,16.7297,16.7567,16.7027,16.7477,260145.0
2016-10-26 15:20:00,18.59,18.61,18.59,18.59,40133.0,16.7387,16.7567,16.7387,16.7387,40133.0
2016-10-26 15:30:00,18.59,18.61,18.59,18.61,74721.0,16.7387,16.7567,16.7387,16.7567,74721.0
2016-10-26 15:40:00,18.61,18.61,18.55,18.57,184184.0,16.7567,16.7567,16.7027,16.7207,184184.0
2016-10-26 15:50:00,18.57,18.58,18.54,18.58,243156.0,16.7207,16.7297,16.6937,16.7297,243156.0
2016-10-27 09:30:00,18.67,18.72,18.6,18.62,103135.0,16.8107,16.8557,16.7477,16.7657,103135.0
2016-10-27 09:40:00,18.62,18.62,18.53,18.55,102165.0,16.7657,16.7657,16.6847,16.7027,102165.0
2016-10-27 09:50:00,18.55,18.55,18.41,18.43,105824.0,16.7027,16.7027,16.5766,16.5946,105824.0
2016-10-27 10:00:00,18.43,18.44,18.35,18.35,134727.0,16.5946,16.6036,16.5226,16.5226,134727.0
2016-10-27 10:10:00,18.35,18.38,18.29,18.3,112072.0,16.5226,16.5496,16.4686,16.4776,112072.0
2016-10-27 10:20:00,18.3,18.32,18.22,18.22,140655.0,16.4776,16.4956,16.4055,16.4055,140655.0
2016-10-27 10:30:00,18.22,18.26,18.17,18.23,139530.0,16.4055,16.4415,16.3605,16.4145,139530.0
2016-10-27 10:40:00,18.24,18.28,18.22,18.26,87788.0,16.4235,16.4596,16.4055,16.4415,87788.0
2016-10-27 10:50:00,18.26,18.29,18.17,18.2,121765.0,16.4415,16.4686,16.3605,16.3875,121765.0
2016-10-27 11:00:00,18.2,18.2,18.15,18.19,92630.0,16.3875,16.3875,16.3425,16.3785,92630.0
2016-10-27 11:10:00,18.2,18.2,18.16,18.17,107868.0,16.3875,16.3875,16.3515,16.3605,107868.0
2016-10-27 11:20:00,18.18,18.18,18.13,18.14,135831.0,16.3695,16.3695,16.3245,16.3335,135831.0
2016-10-27 11:30:00,18.14,18.19,18.13,18.18,157918.0,16.3335,16.3785,16.3245,16.3695,157918.0
2016-10-27 11:40:00,18.18,18.22,18.16,18.21,86809.0,16.3695,16.4055,16.3515,16.3965,86809.0
2016-10-27 11:50:00,18.22,18.33,18.2,18.3,127068.0,16.4055,16.5046,16.3875,16.4776,127068.0
2016-10-27 12:00:00,18.3,18.35,18.29,18.29,94024.0,16.4776,16.5226,16.4686,16.4686,94024.0
2016-10-27 12:10:00,18.29,18.31,18.26,18.27,103431.0,16.4686,16.4866,16.4415,16.4505,103431.0
2016-10-27 12:20:00,18.27,18.27,18.24,18.26,44670.0,16.4505,16.4505,16.4235,16.4415,44670.0
2016-10-27 12:30:00,18.26,18.27,18.23,18.26,52866.0,16.4415,16.4505,16.4145,16.4415,52866.0
2016-10-27 12:40:00,18.26,18.28,18.24,18.27,22601.0,16.4415,16.4596,16.4235,16.4505,22601.0
2016-10-27 12:50:00,18.28,18.28,18.23,18.24,94111.0,16.4596,16.4596,16.4145,16.4235,94111.0
2016-10-27 13:00:00,18.23,18.25,18.19,18.21,181136.0,16.4145,16.4325,16.3785,16.3965,181136.0
2016-10-27 13:10:00,18.21,18.22,18.12,18.14,371391.0,16.3965,16.4055,16.3155,16.3335,371391.0
2016-10-27 13:20:00,18.14,18.2,18.13,18.16,97680.0,16.3335,16.3875,16.3245,16.3515,97680.0
2016-10-27 13:30:00,18.16,18.23,18.15,18.23,67975.0,16.3515,16.4145,16.3425,16.4145,67975.0
2016-10-27 13:40:00,18.23,18.24,18.2,18.23,44683.0,16.4145,16.4235,16.3875,16.4145,44683.0
2016-10-27 13:50:00,18.23,18.27,18.23,18.26,40257.0,16.4145,16.4505,16.4145,16.4415,40257.0
2016-10-27 14:00:00,18.26,18.27,18.23,18.23,100194.0,16.4415,16.4505,16.4145,16.4145,100194.0
2016-10-27 14:10:00,18.23,18.26,18.23,18.25,47666.0,16.4145,16.4415,16.4145,16.4325,47666.0
2016-10-27 14:20:00,18.24,18.25,18.22,18.23,52757.0,16.4235,16.4325,16.4055,16.4145,52757.0
2016-10-27 14:30:00,18.24,18.24,18.19,18.21,65962.0,16.4235,16.4235,16.3785,16.3965,65962.0
2016-10-27 14:40:00,18.21,18.21,18.17,18.19,49275.0,16.3965,16.3965,16.3605,16.3785,49275.0
2016-10-27 14:50:00,18.19,18.2,18.17,18.19,38809.0,16.3785,16.3875,16.3605,16.3785,38809.0
2016-10-27 15:00:00,18.19,18.22,18.18,18.21,149982.0,16.3785,16.4055,16.3695,16.3965,149982.0
2016-10-27 15:10:00,18.2,18.21,18.17,18.18,93227.0,16.3875,16.3965,16.3605,16.3695,93227.0
2016-10-27 15:20:00,18.18,18.18,18.17,18.17,93179.0,16.3695,16.3695,16.3605,16.3605,93179.0
2016-10-27 15:30:00,18.17,18.19,18.16,18.18,119238.0,16.3605,16.3785,16.3515,16.3695,119238.0
2016-10-27 15:40:00,18.18,18.21,18.17,18.17,292862.0,16.3695,16.3965,16.3605,16.3605,292862.0
2016-10-27 15:50:00,18.18,18.2,18.16,18.18,639485.0,16.3695,16.3875,16.3515,16.3695,639485.0
2016-10-28 09:30:00,18.2,18.47,18.2,18.47,112625.0,16.3875,16.6306,16.3875,16.6306,112625.0
2016-10-28 09:40:00,18.47,18.49,18.41,18.41,242498.0,16.6306,16.6486,16.5766,16.5766,242498.0
2016-10-28 09:50:00,18.41,18.49,18.36,18.36,142549.0,16.5766,16.6486,16.5316,16.5316,142549.0
2016-10-28 10:00:00,18.37,18.47,18.32,18.44,250818.0,16.5406,16.6306,16.4956,16.6036,250818.0
2016-10-28 10:10:00,18.45,18.49,18.42,18.48,121961.0,16.6126,16.6486,16.5856,16.6396,121961.0
2016-10-28 10:20:00,18.48,18.56,18.45,18.55,79645.0,16.6396,16.7117,16.6126,16.7027,79645.0
2016-10-28 10:30:00,18.55,18.63,18.55,18.57,171913.0,16.7027,16.7747,16.7027,16.7207,171913.0
2016-10-28 10:40:00,18.57,18.67,18.57,18.65,143832.0,16.7207,16.8107,16.7207,16.7927,143832.0
2016-10-28 10:50:00,18.65,18.66,18.65,18.66,141352.0,16.7927,16.8017,16.7927,16.8017,141352.0
2016-10-28 11:00:00,18.66,18.7,18.61,18.61,162702.0,16.8017,16.8377,16.7567,16.7567,162702.0
2016-10-28 11:10:00,18.61,18.64,18.57,18.57,77074.0,16.7567,16.7837,16.7207,16.7207,77074.0
2016-10-28 11:20:00,18.58,18.61,18.57,18.61,61706.0,16.7297,16.7567,16.7207,16.7567,61706.0
2016-10-28 11:30:00,18.61,18.64,18.59,18.61,74327.0,16.7567,16.7837,16.7387,16.7567,74327.0
2016-10-28 11:40:00,18.61,18.63,18.6,18.63,45248.0,16.7567,16.7747,16.7477,16.7747,45248.0
2016-10-28 11:50:00,18.63,18.65,18.6,18.62,47215.0,16.7747,16.7927,16.7477,16.7657,47215.0
2016-10-28 12:00:00,18.61,18.62,18.58,18.61,64764.0,16.7567,16.7657,16.7297,16.7567,64764.0
2016-10-28 12:10:00,18.61,18.66,18.61,18.63,78967.0,16.7567,16.8017,16.7567,16.7747,78967.0
2016-10-28 12:20:00,18.64,18.68,18.63,18.68,125158.0,16.7837,16.8197,16.7747,16.8197,125158.0
2016-10-28 12:30:00,18.68,18.68,18.66,18.66,57957.0,16.8197,16.8197,16.8017,16.8017,57957.0
2016-10-28 12:40:00,18.66,18.67,18.63,18.65,81557.0,16.8017,16.8107,16.7747,16.7927,81557.0
2016-10-28 12:50:00,18.66,18.69,18.65,18.66,56618.0,16.8017,16.8287,16.7927,16.8017,56618.0
2016-10-28 13:00:00,18.67,18.69,18.54,18.54,174268.0,16.8107,16.8287,16.6937,16.6937,174268.0
2016-10-28 13:10:00,18.54,18.6,18.52,18.57,64421.0,16.6937,16.7477,16.6757,16.7207,64421.0
2016-10-28 13:20:00,18.58,18.59,18.52,18.54,71691.0,16.7297,16.7387,16.6757,16.6937,71691.0
2016-10-28 13:30:00,18.54,18.54,18.42,18.43,118908.0,16.6937,16.6937,16.5856,16.5946,118908.0
2016-10-28 13:40:00,18.43,18.49,18.42,18.48,91333.0,16.5946,16.6486,16.5856,16.6396,91333.0
2016-10-28 13:50:00,18.48,18.49,18.42,18.43,82569.0,16.6396,16.6486,16.5856,16.5946,82569.0
2016-10-28 14:00:00,18.43,18.47,18.43,18.45,98538.0,16.5946,16.6306,16.5946,16.6126,98538.0
2016-10-28 14:10:00,18.45,18.52,18.43,18.49,158903.0,16.6126,16.6757,16.5946,16.6486,158903.0
2016-10-28 14:20:00,18.49,18.54,18.48,18.52,81673.0,16.6486,16.6937,16.6396,16.6757,81673.0
2016-10-28 14:30:00,18.52,18.57,18.51,18.52,50766.0,16.6757,16.7207,16.6666,16.6757,50766.0
2016-10-28 14:40:00,18.51,18.51,18.46,18.5,40454.0,16.6666,16.6666,16.6216,16.6576,40454.0
2016-10-28 14:50:00,18.51,18.55,18.5,18.55,59067.0,16.6666,16.7027,16.6576,16.7027,59067.0
2016-10-28 15:00:00,18.55,18.56,18.52,18.52,58488.0,16.7027,16.7117,16.6757,16.6757,58488.0
2016-10-28 15:10:00,18.53,18.54,18.51,18.53,61439.0,16.6847,16.6937,16.6666,16.6847,61439.0
2016-10-28 15:20:00,18.53,18.6,18.52,18.59,70083.0,16.6847,16.7477,16.6757,16.7387,70083.0
2016-10-28 15:30:00,18.59,18.59,18.53,18.55,88415.0,16.7387,16.7387,16.6847,16.7027,88415.0
2016-10-28 15:40:00,18.55,18.56,18.51,18.55,153659.0,16.7027,16.7117,16.6666,16.7027,153659.0
2016-10-28 15:50:00,18.55,18.56,18.51,18.52,230826.0,16.7027,16.7117,16.6666,16.6757,230826.0
2016-10-31 09:30:00,18.54,18.7,18.52,18.62,110348.0,16.6937,16.8377,16.6757,16.7657,110348.0
2016-10-31 09:40:00,18.61,18.62,18.53,18.62,70844.0,16.7567,16.7657,16.6847,16.7657,70844.0
2016-10-31 09:50:00,18.61,18.67,18.6,18.61,38076.0,16.7567,16.8107,16.7477,16.7567,38076.0
2016-10-31 10:00:00,18.61,18.62,18.57,18.6,70689.0,16.7567,16.7657,16.7207,16.7477,70689.0
2016-10-31 10:10:00,18.6,18.63,18.58,18.6,81576.0,16.7477,16.7747,16.7297,16.7477,81576.0
2016-10-31 10:20:00,18.59,18.65,18.58,18.64,98495.0,16.7387,16.7927,16.7297,16.7837,98495.0
2016-10-31 10:30:00,18.64,18.64,18.56,18.58,158806.0,16.7837,16.7837,16.7117,16.7297,158806.0
2016-10-31 10:40:00,18.57,18.63,18.57,18.63,86557.0,16.7207,16.7747,16.7207,16.7747,86557.0
2016-10-31 10:50:00,18.63,18.67,18.6,18.66,79831.0,16.7747,16.8107,16.7477,16.8017,79831.0
2016-10-31 11:00:00,18.66,18.72,18.66,18.69,66398.0,16.8017,16.8557,16.8017,16.8287,66398.0
2016-10-31 11:10:00,18.7,18.72,18.69,18.71,84197.0,16.8377,16.8557,16.8287,16.8467,84197.0
2016-10-31 11:20:00,18.71,18.74,18.69,18.71,45943.0,16.8467,16.8737,16.8287,16.8467,45943.0
2016-10-31 11:30:00,18.71,18.74,18.71,18.74,31497.0,16.8467,16.8737,16.8467,16.8737,31497.0
2016-10-31 11:40:00,18.74,18.76,18.69,18.69,106126.0,16.8737,16.8918,16.8287,16.8287,106126.0
2016-10-31 11:50:00,18.69,18.71,18.67,18.7,28707.0,16.8287,16.8467,16.8107,16.8377,28707.0
2016-10-31 12:00:00,18.7,18.72,18.66,18.66,39339.0,16.8377,16.8557,16.8017,16.8017,39339.0
2016-10-31 12:10:00,18.66,18.67,18.65,18.66,10000.0,16.8017,16.8107,16.7927,16.8017,10000.0
2016-10-31 12:20:00,18.65,18.66,18.63,18.64,40769.0,16.7927,16.8017,16.7747,16.7837,40769.0
2016-10-31 12:30:00,18.65,18.68,18.63,18.67,58293.0,16.7927,16.8197,16.7747,16.8107,58293.0
2016-10-31 12:40:00,18.68,18.71,18.67,18.69,41039.0,16.8197,16.8467,16.8107,16.8287,41039.0
2016-10-31 12:50:00,18.69,18.72,18.68,18.7,48055.0,16.8287,16.8557,16.8197,16.8377,48055.0
2016-10-31 13:00:00,18.7,18.72,18.68,18.68,90230.0,16.8377,16.8557,16.8197,16.8197,90230.0
2016-10-31 13:10:00,18.67,18.69,18.66,18.66,31483.0,16.8107,16.8287,16.8017,16.8017,31483.0
2016-10-31 13:20:00,18.66,18.68,18.64,18.64,33171.0,16.8017,16.8197,16.7837,16.7837,33171.0
2016-10-31 13:30:00,18.64,18.68,18.64,18.64,46402.0,16.7837,16.8197,16.7837,16.7837,46402.0
2016-10-31 13:40:00,18.65,18.66,18.63,18.66,29042.0,16.7927,16.8017,16.7747,16.8017,29042.0
2016-10-31 13:50:00,18.65,18.66,18.63,18.63,111283.0,16.7927,16.8017,16.7747,16.7747,111283.0
2016-10-31 14:00:00,18.63,18.65,18.63,18.64,14703.0,16.7747,16.7927,16.7747,16.7837,14703.0
2016-10-31 14:10:00,18.64,18.64,18.59,18.62,78284.0,16.7837,16.7837,16.7387,16.7657,78284.0
2016-10-31 14:20:00,18.62,18.63,18.6,18.61,97316.0,16.7657,16.7747,16.7477,16.7567,97316.0
2016-10-31 14:30:00,18.61,18.63,18.6,18.62,39492.0,16.7567,16.7747,16.7477,16.7657,39492.0
2016-10-31 14:40:00,18.62,18.63,18.61,18.62,31606.0,16.7657,16.7747,16.7567,16.7657,31606.0
2016-10-31 14:50:00,18.61,18.64,18.61,18.63,17997.0,16.7567,16.7837,16.7567,16.7747,17997.0
2016-10-31 15:00:00,18.63,18.66,18.63,18.66,56460.0,16.7747,16.8017,16.7747,16.8017,56460.0
2016-10-31 15:10:00,18.65,18.66,18.63,18.63,26700.0,16.7927,16.8017,16.7747,16.7747,26700.0
2016-10-31 15:20:00,18.64,18.64,18.63,18.63,19944.0,16.7837,16.7837,16.7747,16.7747,19944.0
2016-10-31 15:30:00,18.64,18.67,18.63,18.66,74333.0,16.7837,16.8107,16.7747,16.8017,74333.0
2016-10-31 15:40:00,18.66,18.66,18.62,18.64,162324.0,16.8017,16.8017,16.7657,16.7837,162324.0
2016-10-31 15:50:00,18.64,18.65,18.59,18.6,266015.0,16.7837,16.7927,16.7387,16.7477,266015.0
2016-11-01 09:30:00,18.63,18.77,18.63,18.7,131683.0,16.7747,16.9008,16.7747,16.8377,131683.0
2016-11-01 09:40:00,18.69,18.69,18.62,18.68,98226.0,16.8287,16.8287,16.7657,16.8197,98226.0
2016-11-01 09:50:00,18.68,18.8,18.67,18.7,236390.0,16.8197,16.9278,16.8107,16.8377,236390.0
2016-11-01 10:00:00,18.71,18.71,18.64,18.66,202582.0,16.8467,16.8467,16.7837,16.8017,202582.0
2016-11-01 10:10:00,18.66,18.72,18.64,18.67,299713.0,16.8017,16.8557,16.7837,16.8107,299713.0
2016-11-01 10:20:00,18.67,18.73,18.62,18.7,267510.0,16.8107,16.8647,16.7657,16.8377,267510.0
2016-11-01 10:30:00,18.7,18.72,18.67,18.69,92168.0,16.8377,16.8557,16.8107,16.8287,92168.0
2016-11-01 10:40:00,18.69,18.7,18.63,18.66,172121.0,16.8287,16.8377,16.7747,16.8017,172121.0
2016-11-01 10:50:00,18.66,18.72,18.64,18.71,115558.0,16.8017,16.8557,16.7837,16.8467,115558.0
2016-11-01 11:00:00,18.71,18.72,18.67,18.71,83771.0,16.8467,16.8557,16.8107,16.8467,83771.0
2016-11-01 11:10:00,18.7,18.72,18.62,18.64,135623.0,16.8377,16.8557,16.7657,16.7837,135623.0
2016-11-01 11:20:00,18.64,18.64,18.59,18.6,63681.0,16.7837,16.7837,16.7387,16.7477,63681.0
2016-11-01 11:30:00,18.6,18.61,18.57,18.58,49652.0,16.7477,16.7567,16.7207,16.7297,49652.0
2016-11-01 11:40:00,18.58,18.63,18.57,18.6,78142.0,16.7297,16.7747,16.7207,16.7477,78142.0
2016-11-01 11:50:00,18.59,18.61,18.53,18.55,91826.0,16.7387,16.7567,16.6847,16.7027,91826.0
2016-11-01 12:00:00,18.55,18.57,18.52,18.56,189890.0,16.7027,16.7207,16.6757,16.7117,189890.0
2016-11-01 12:10:00,18.56,18.57,18.53,18.55,304483.0,16.7117,16.7207,16.6847,16.7027,304483.0
2016-11-01 12:20:00,18.55,18.55,18.49,18.5,150019.0,16.7027,16.7027,16.6486,16.6576,150019.0
2016-11-01 12:30:00,18.5,18.57,18.49,18.55,65112.0,16.6576,16.7207,16.6486,16.7027,65112.0
2016-11-01 12:40:00,18.55,18.55,18.48,18.48,75253.0,16.7027,16.7027,16.6396,16.6396,75253.0
2016-11-01 12:50:00,18.49,18.49,18.47,18.48,36360.0,16.6486,16.6486,16.6306,16.6396,36360.0
2016-11-01 13:00:00,18.47,18.48,18.44,18.44,30820.0,16.6306,16.6396,16.6036,16.6036,30820.0
2016-11-01 13:10:00,18.44,18.45,18.38,18.39,69328.0,16.6036,16.6126,16.5496,16.5586,69328.0
2016-11-01 13:20:00,18.39,18.45,18.39,18.45,242748.0,16.5586,16.6126,16.5586,16.6126,242748.0
2016-11-01 13:30:00,18.46,18.46,18.4,18.41,67735.0,16.6216,16.6216,16.5676,16.5766,67735.0
2016-11-01 13:40:00,18.41,18.43,18.39,18.43,250475.0,16.5766,16.5946,16.5586,16.5946,250475.0
2016-11-01 13:50:00,18.43,18.47,18.42,18.44,88163.0,16.5946,16.6306,16.5856,16.6036,88163.0
2016-11-01 14:00:00,18.43,18.45,18.39,18.41,98222.0,16.5946,16.6126,16.5586,16.5766,98222.0
2016-11-01 14:10:00,18.4,18.43,18.36,18.36,124509.0,16.5676,16.5946,16.5316,16.5316,124509.0
2016-11-01 14:20:00,18.37,18.46,18.35,18.45,99271.0,16.5406,16.6216,16.5226,16.6126,99271.0
2016-11-01 14:30:00,18.45,18.48,18.43,18.44,88030.0,16.6126,16.6396,16.5946,16.6036,88030.0
2016-11-01 14:40:00,18.43,18.45,18.4,18.44,149188.0,16.5946,16.6126,16.5676,16.6036,149188.0
2016-11-01 14:50:00,18.43,18.49,18.42,18.48,275107.0,16.5946,16.6486,16.5856,16.6396,275107.0
2016-11-01 15:00:00,18.47,18.49,18.45,18.49,74206.0,16.6306,16.6486,16.6126,16.6486,74206.0
2016-11-01 15:10:00,18.48,18.5,18.45,18.48,376423.0,16.6396,16.6576,16.6126,16.6396,376423.0
2016-11-01 15:20:00,18.48,18.49,18.46,18.48,104901.0,16.6396,16.6486,16.6216,16.6396,104901.0
2016-11-01 15:30:00,18.48,18.55,18.46,18.54,227601.0,16.6396,16.7027,16.6216,16.6937,227601.0
2016-11-01 15:40:00,18.54,18.59,18.49,18.57,388046.0,16.6937,16.7387,16.6486,16.7207,388046.0
2016-11-01 15:50:00,18.57,18.65,18.57,18.64,1048455.0,16.7207,16.7927,16.7207,16.7837,1048455.0
2016-11-02 09:30:00,18.57,18.6,18.52,18.57,57777.0,16.7207,16.7477,16.6757,16.7207,57777.0
2016-11-02 09:40:00,18.57,18.59,18.53,18.56,193701.0,16.7207,16.7387,16.6847,16.7117,193701.0
2016-11-02 09:50:00,18.56,18.64,18.56,18.59,147407.0,16.7117,16.7837,16.7117,16.7387,147407.0
2016-11-02 10:00:00,18.58,18.63,18.54,18.59,132711.0,16.7297,16.7747,16.6937,16.7387,132711.0
2016-11-02 10:10:00,18.59,18.62,18.57,18.6,71039.0,16.7387,16.7657,16.7207,16.7477,71039.0
2016-11-02 10:20:00,18.6,18.6,18.52,18.57,54724.0,16.7477,16.7477,16.6757,16.7207,54724.0
2016-11-02 10:30:00,18.57,18.57,18.5,18.54,96408.0,16.7207,16.7207,16.6576,16.6937,96408.0
2016-11-02 10:40:00,18.54,18.55,18.5,18.52,73188.0,16.6937,16.7027,16.6576,16.6757,73188.0
2016-11-02 10:50:00,18.52,18.52,18.46,18.5,66511.0,16.6757,16.6757,16.6216,16.6576,66511.0
2016-11-02 11:00:00,18.5,18.55,18.49,18.54,142650.0,16.6576,16.7027,16.6486,16.6937,142650.0
2016-11-02 11:10:00,18.54,18.56,18.5,18.5,81447.0,16.6937,16.7117,16.6576,16.6576,81447.0
2016-11-02 11:20:00,18.5,18.51,18.46,18.47,85256.0,16.6576,16.6666,16.6216,16.6306,85256.0
2016-11-02 11:30:00,18.47,18.47,18.38,18.41,98159.0,16.6306,16.6306,16.5496,16.5766,98159.0
2016-11-02 11:40:00,18.41,18.47,18.41,18.45,53915.0,16.5766,16.6306,16.5766,16.6126,53915.0
2016-11-02 11:50:00,18.46,18.46,18.39,18.39,44212.0,16.6216,16.6216,16.5586,16.5586,44212.0
2016-11-02 12:00:00,18.39,18.4,18.36,18.4,91421.0,16.5586,16.5676,16.5316,16.5676,91421.0
2016-11-02 12:10:00,18.4,18.42,18.39,18.41,55490.0,16.5676,16.5856,16.5586,16.5766,55490.0
2016-11-02 12:20:00,18.41,18.42,18.38,18.39,36509.0,16.5766,16.5856,16.5496,16.5586,36509.0
2016-11-02 12:30:00,18.39,18.4,18.34,18.35,46104.0,16.5586,16.5676,16.5136,16.5226,46104.0
2016-11-02 12:40:00,18.36,18.37,18.33,18.33,55238.0,16.5316,16.5406,16.5046,16.5046,55238.0
2016-11-02 12:50:00,18.34,18.36,18.32,18.33,38849.0,16.5136,16.5316,16.4956,16.5046,38849.0
2016-11-02 13:00:00,18.33,18.34,18.28,18.3,53617.0,16.5046,16.5136,16.4596,16.4776,53617.0
2016-11-02 13:10:00,18.29,18.3,18.23,18.23,55975.0,16.4686,16.4776,16.4145,16.4145,55975.0
2016-11-02 13:20:00,18.24,18.3,18.23,18.3,71463.0,16.4235,16.4776,16.4145,16.4776,71463.0
2016-11-02 13:30:00,18.3,18.3,18.24,18.24,73615.0,16.4776,16.4776,16.4235,16.4235,73615.0
2016-11-02 13:40:00,18.25,18.26,18.22,18.23,55021.0,16.4325,16.4415,16.4055,16.4145,55021.0
2016-11-02 13:50:00,18.23,18.27,18.22,18.24,64976.0,16.4145,16.4505,16.4055,16.4235,64976.0
2016-11-02 14:00:00,18.25,18.28,18.1,18.11,151891.0,16.4325,16.4596,16.2975,16.3065,151891.0
2016-11-02 14:10:00,18.12,18.24,18.11,18.23,137598.0,16.3155,16.4235,16.3065,16.4145,137598.0
2016-11-02 14:20:00,18.24,18.33,18.2,18.31,112827.0,16.4235,16.5046,16.3875,16.4866,112827.0
2016-11-02 14:30:00,18.31,18.34,18.29,18.29,64638.0,16.4866,16.5136,16.4686,16.4686,64638.0
2016-11-02 14:40:00,18.29,18.32,18.27,18.27,75957.0,16.4686,16.4956,16.4505,16.4505,75957.0
2016-11-02 14:50:00,18.27,18.29,18.22,18.25,82453.0,16.4505,16.4686,16.4055,16.4325,82453.0
2016-11-02 15:00:00,18.24,18.29,18.23,18.29,68606.0,16.4235,16.4686,16.4145,16.4686,68606.0
2016-11-02 15:10:00,18.29,18.3,18.26,18.27,77251.0,16.4686,16.4776,16.4415,16.4505,77251.0
2016-11-02 15:20:00,18.27,18.32,18.27,18.29,99461.0,16.4505,16.4956,16.4505,16.4686,99461.0
2016-11-02 15:30:00,18.3,18.3,18.24,18.24,80570.0,16.4776,16.4776,16.4235,16.4235,80570.0
2016-11-02 15:40:00,18.25,18.32,18.24,18.32,433473.0,16.4325,16.4956,16.4235,16.4956,433473.0
2016-11-02 15:50:00,18.32,18.33,18.28,18.3,635304.0,16.4956,16.5046,16.4596,16.4776,635304.0
2016-11-03 09:30:00,18.36,18.39,18.22,18.37,63302.0,16.5316,16.5586,16.4055,16.5406,63302.0
2016-11-03 09:40:00,18.36,18.41,18.33,18.39,66193.0,16.5316,16.5766,16.5046,16.5586,66193.0
2016-11-03 09:50:00,18.39,18.44,18.34,18.39,86608.0,16.5586,16.6036,16.5136,16.5586,86608.0
2016-11-03 10:00:00,18.4,18.43,18.35,18.41,65627.0,16.5676,16.5946,16.5226,16.5766,65627.0
2016-11-03 10:10:00,18.41,18.43,18.36,18.41,54821.0,16.5766,16.5946,16.5316,16.5766,54821.0
2016-11-03 10:20:00,18.41,18.45,18.38,18.39,68429.0,16.5766,16.6126,16.5496,16.5586,68429.0
2016-11-03 10:30:00,18.39,18.4,18.35,18.35,73189.0,16.5586,16.5676,16.5226,16.5226,73189.0
2016-11-03 10:40:00,18.35,18.38,18.33,18.35,77655.0,16.5226,16.5496,16.5046,16.5226,77655.0
2016-11-03 10:50:00,18.36,18.37,18.28,18.28,86683.0,16.5316,16.5406,16.4596,16.4596,86683.0
2016-11-03 11:00:00,18.28,18.29,18.26,18.28,86154.0,16.4596,16.4686,16.4415,16.4596,86154.0
2016-11-03 11:10:00,18.28,18.33,18.26,18.32,73889.0,16.4596,16.5046,16.4415,16.4956,73889.0
2016-11-03 11:20:00,18.32,18.36,18.3,18.31,98641.0,16.4956,16.5316,16.4776,16.4866,98641.0
2016-11-03 11:30:00,18.32,18.35,18.31,18.32,83143.0,16.4956,16.5226,16.4866,16.4956,83143.0
2016-11-03 11:40:00,18.32,18.32,18.27,18.28,84517.0,16.4956,16.4956,16.4505,16.4596,84517.0
2016-11-03 11:50:00,18.27,18.3,18.25,18.25,65574.0,16.4505,16.4776,16.4325,16.4325,65574.0
2016-11-03 12:00:00,18.25,18.29,18.21,18.22,71401.0,16.4325,16.4686,16.3965,16.4055,71401.0
2016-11-03 12:10:00,18.22,18.24,18.2,18.21,51907.0,16.4055,16.4235,16.3875,16.3965,51907.0
2016-11-03 12:20:00,18.22,18.22,18.18,18.18,72512.0,16.4055,16.4055,16.3695,16.3695,72512.0
2016-11-03 12:30:00,18.18,18.19,18.17,18.18,50422.0,16.3695,16.3785,16.3605,16.3695,50422.0
2016-11-03 12:40:00,18.19,18.21,18.17,18.17,33478.0,16.3785,16.3965,16.3605,16.3605,33478.0
2016-11-03 12:50:00,18.18,18.22,18.17,18.21,64807.0,16.3695,16.4055,16.3605,16.3965,64807.0
2016-11-03 13:00:00,18.21,18.25,18.2,18.25,61372.0,16.3965,16.4325,16.3875,16.4325,61372.0
2016-11-03 13:10:00,18.25,18.25,18.19,18.2,30999.0,16.4325,16.4325,16.3785,16.3875,30999.0
2016-11-03 13:20:00,18.2,18.23,18.18,18.21,50196.0,16.3875,16.4145,16.3695,16.3965,50196.0
2016-11-03 13:30:00,18.21,18.23,18.2,18.21,33441.0,16.3965,16.4145,16.3875,16.3965,33441.0
2016-11-03 13:40:00,18.21,18.24,18.19,18.23,85357.0,16.3965,16.4235,16.3785,16.4145,85357.0
2016-11-03 13:50:00,18.22,18.24,18.17,18.18,30340.0,16.4055,16.4235,16.3605,16.3695,30340.0
2016-11-03 14:00:00,18.18,18.19,18.17,18.18,101527.0,16.3695,16.3785,16.3605,16.3695,101527.0
2016-11-03 14:10:00,18.18,18.19,18.16,18.16,59813.0,16.3695,16.3785,16.3515,16.3515,59813.0
2016-11-03 14:20:00,18.17,18.18,18.16,18.16,53177.0,16.3605,16.3695,16.3515,16.3515,53177.0
2016-11-03 14:30:00,18.16,18.18,18.15,18.16,74204.0,16.3515,16.3695,16.3425,16.3515,74204.0
2016-11-03 14:40:00,18.16,18.17,18.14,18.16,73193.0,16.3515,16.3605,16.3335,16.3515,73193.0
2016-11-03 14:50:00,18.16,18.18,18.15,18.18,69283.0,16.3515,16.3695,16.3425,16.3695,69283.0
2016-11-03 15:00:00,18.17,18.18,18.14,18.16,150234.0,16.3605,16.3695,16.3335,16.3515,150234.0
2016-11-03 15:10:00,18.16,18.16,18.12,18.12,91113.0,16.3515,16.3515,16.3155,16.3155,91113.0
2016-11-03 15:20:00,18.12,18.16,18.12,18.14,161134.0,16.3155,16.3515,16.3155,16.3335,161134.0
2016-11-03 15:30:00,18.14,18.14,18.07,18.09,285102.0,16.3335,16.3335,16.2705,16.2885,285102.0
2016-11-03 15:40:00,18.09,18.09,18.0,18.0,539956.0,16.2885,16.2885,16.2074,16.2074,539956.0
2016-11-03 15:50:00,18.01,18.03,17.96,18.01,1511303.0,16.2164,16.2345,16.1714,16.2164,1511303.0
2016-11-04 09:30:00,18.01,18.06,17.88,18.05,213428.0,16.2164,16.2615,16.0994,16.2525,213428.0
2016-11-04 09:40:00,18.05,18.11,18.04,18.07,161437.0,16.2525,16.3065,16.2435,16.2705,161437.0
2016-11-04 09:50:00,18.06,18.18,18.06,18.12,182586.0,16.2615,16.3695,16.2615,16.3155,182586.0
2016-11-04 10:00:00,18.13,18.22,18.13,18.19,124294.0,16.3245,16.4055,16.3245,16.3785,124294.0
2016-11-04 10:10:00,18.19,18.24,18.15,18.22,170175.0,16.3785,16.4235,16.3425,16.4055,170175.0
2016-11-04 10:20:00,18.23,18.3,18.2,18.26,191269.0,16.4145,16.4776,16.3875,16.4415,191269.0
2016-11-04 10:30:00,18.25,18.31,18.22,18.29,219371.0,16.4325,16.4866,16.4055,16.4686,219371.0
2016-11-04 10:40:00,18.29,18.32,18.24,18.27,132779.0,16.4686,16.4956,16.4235,16.4505,132779.0
2016-11-04 10:50:00,18.28,18.4,18.27,18.38,206323.0,16.4596,16.5676,16.4505,16.5496,206323.0
2016-11-04 11:00:00,18.39,18.47,18.38,18.43,177141.0,16.5586,16.6306,16.5496,16.5946,177141.0
2016-11-04 11:10:00,18.44,18.53,18.39,18.53,242576.0,16.6036,16.6847,16.5586,16.6847,242576.0
2016-11-04 11:20:00,18.53,18.55,18.52,18.54,203693.0,16.6847,16.7027,16.6757,16.6937,203693.0
2016-11-04 11:30:00,18.54,18.54,18.48,18.5,186847.0,16.6937,16.6937,16.6396,16.6576,186847.0
2016-11-04 11:40:00,18.5,18.51,18.43,18.46,116428.0,16.6576,16.6666,16.5946,16.6216,116428.0
2016-11-04 11:50:00,18.46,18.47,18.41,18.46,168160.0,16.6216,16.6306,16.5766,16.6216,168160.0
2016-11-04 12:00:00,18.46,18.49,18.41,18.41,180655.0,16.6216,16.6486,16.5766,16.5766,180655.0
2016-11-04 12:10:00,18.41,18.53,18.41,18.5,131003.0,16.5766,16.6847,16.5766,16.6576,131003.0
2016-11-04 12:20:00,18.51,18.57,18.5,18.54,151232.0,16.6666,16.7207,16.6576,16.6937,151232.0
2016-11-04 12:30:00,18.54,18.56,18.52,18.54,63544.0,16.6937,16.7117,16.6757,16.6937,63544.0
2016-11-04 12:40:00,18.54,18.59,18.54,18.58,121518.0,16.6937,16.7387,16.6937,16.7297,121518.0
2016-11-04 12:50:00,18.57,18.59,18.51,18.53,91132.0,16.7207,16.7387,16.6666,16.6847,91132.0
2016-11-04 13:00:00,18.52,18.55,18.5,18.51,87328.0,16.6757,16.7027,16.6576,16.6666,87328.0
2016-11-04 13:10:00,18.52,18.54,18.49,18.52,65153.0,16.6757,16.6937,16.6486,16.6757,65153.0
2016-11-04 13:20:00,18.53,18.53,18.49,18.5,54583.0,16.6847,16.6847,16.6486,16.6576,54583.0
2016-11-04 13:30:00,18.5,18.52,18.49,18.5,78597.0,16.6576,16.6757,16.6486,16.6576,78597.0
2016-11-04 13:40:00,18.5,18.53,18.5,18.5,74191.0,16.6576,16.6847,16.6576,16.6576,74191.0
2016-11-04 13:50:00,18.5,18.52,18.5,18.52,83257.0,16.6576,16.6757,16.6576,16.6757,83257.0
2016-11-04 14:00:00,18.52,18.52,18.49,18.49,123153.0,16.6757,16.6757,16.6486,16.6486,123153.0
2016-11-04 14:10:00,18.49,18.52,18.48,18.48,202411.0,16.6486,16.6757,16.6396,16.6396,202411.0
2016-11-04 14:20:00,18.48,18.54,18.48,18.54,105837.0,16.6396,16.6937,16.6396,16.6937,105837.0
2016-11-04 14:30:00,18.54,18.54,18.49,18.51,143954.0,16.6937,16.6937,16.6486,16.6666,143954.0
2016-11-04 14:40:00,18.51,18.55,18.49,18.5,95341.0,16.6666,16.7027,16.6486,16.6576,95341.0
2016-11-04 14:50:00,18.5,18.51,18.42,18.43,150785.0,16.6576,16.6666,16.5856,16.5946,150785.0
2016-11-04 15:00:00,18.43,18.43,18.32,18.32,113764.0,16.5946,16.5946,16.4956,16.4956,113764.0
2016-11-04 15:10:00,18.32,18.34,18.31,18.32,240040.0,16.4956,16.5136,16.4866,16.4956,240040.0
2016-11-04 15:20:00,18.32,18.34,18.27,18.3,215292.0,16.4956,16.5136,16.4505,16.4776,215292.0
2016-11-04 15:30:00,18.29,18.3,18.24,18.25,185504.0,16.4686,16.4776,16.4235,16.4325,185504.0
2016-11-04 15:40:00,18.25,18.31,18.23,18.24,297556.0,16.4325,16.4866,16.4145,16.4235,297556.0
2016-11-04 15:50:00,18.24,18.27,18.19,18.24,687253.0,16.4235,16.4505,16.3785,16.4235,687253.0
2016-11-07 09:30:00,18.55,18.68,18.54,18.67,145032.0,16.7027,16.8197,16.6937,16.8107,145032.0
2016-11-07 09:40:00,18.67,18.72,18.59,18.6,120128.0,16.8107,16.8557,16.7387,16.7477,120128.0
2016-11-07 09:50:00,18.61,18.64,18.58,18.59,78264.0,16.7567,16.7837,16.7297,16.7387,78264.0
2016-11-07 10:00:00,18.59,18.64,18.56,18.59,92281.0,16.7387,16.7837,16.7117,16.7387,92281.0
2016-11-07 10:10:00,18.58,18.61,18.55,18.6,85809.0,16.7297,16.7567,16.7027,16.7477,85809.0
2016-11-07 10:20:00,18.61,18.61,18.55,18.59,87426.0,16.7567,16.7567,16.7027,16.7387,87426.0
2016-11-07 10:30:00,18.59,18.67,18.57,18.61,227970.0,16.7387,16.8107,16.7207,16.7567,227970.0
2016-11-07 10:40:00,18.62,18.69,18.6,18.66,98696.0,16.7657,16.8287,16.7477,16.8017,98696.0
2016-11-07 10:50:00,18.65,18.69,18.59,18.66,141665.0,16.7927,16.8287,16.7387,16.8017,141665.0
2016-11-07 11:00:00,18.66,18.69,18.64,18.66,97989.0,16.8017,16.8287,16.7837,16.8017,97989.0
2016-11-07 11:10:00,18.66,18.7,18.64,18.65,86542.0,16.8017,16.8377,16.7837,16.7927,86542.0
2016-11-07 11:20:00,18.65,18.66,18.63,18.66,83069.0,16.7927,16.8017,16.7747,16.8017,83069.0
2016-11-07 11:30:00,18.65,18.66,18.59,18.62,100437.0,16.7927,16.8017,16.7387,16.7657,100437.0
2016-11-07 11:40:00,18.62,18.64,18.58,18.59,81097.0,16.7657,16.7837,16.7297,16.7387,81097.0
2016-11-07 11:50:00,18.59,18.64,18.58,18.62,86055.0,16.7387,16.7837,16.7297,16.7657,86055.0
2016-11-07 12:00:00,18.63,18.66,18.6,18.61,66712.0,16.7747,16.8017,16.7477,16.7567,66712.0
2016-11-07 12:10:00,18.62,18.63,18.6,18.61,42036.0,16.7657,16.7747,16.7477,16.7567,42036.0
2016-11-07 12:20:00,18.61,18.62,18.57,18.61,54029.0,16.7567,16.7657,16.7207,16.7567,54029.0
2016-11-07 12:30:00,18.61,18.61,18.56,18.57,44158.0,16.7567,16.7567,16.7117,16.7207,44158.0
2016-11-07 12:40:00,18.57,18.61,18.56,18.57,84717.0,16.7207,16.7567,16.7117,16.7207,84717.0
2016-11-07 12:50:00,18.57,18.58,18.52,18.53,242300.0,16.7207,16.7297,16.6757,16.6847,242300.0
2016-11-07 13:00:00,18.53,18.58,18.52,18.57,75182.0,16.6847,16.7297,16.6757,16.7207,75182.0
2016-11-07 13:10:00,18.57,18.59,18.56,18.57,39715.0,16.7207,16.7387,16.7117,16.7207,39715.0
2016-11-07 13:20:00,18.58,18.61,18.57,18.59,30914.0,16.7297,16.7567,16.7207,16.7387,30914.0
2016-11-07 13:30:00,18.59,18.63,18.57,18.6,77100.0,16.7387,16.7747,16.7207,16.7477,77100.0
2016-11-07 13:40:00,18.6,18.63,18.59,18.6,55262.0,16.7477,16.7747,16.7387,16.7477,55262.0
2016-11-07 13:50:00,18.61,18.64,18.6,18.62,47270.0,16.7567,16.7837,16.7477,16.7657,47270.0
2016-11-07 14:00:00,18.63,18.64,18.6,18.62,63109.0,16.7747,16.7837,16.7477,16.7657,63109.0
2016-11-07 14:10:00,18.62,18.63,18.6,18.62,58801.0,16.7657,16.7747,16.7477,16.7657,58801.0
2016-11-07 14:20:00,18.61,18.63,18.59,18.62,45543.0,16.7567,16.7747,16.7387,16.7657,45543.0
2016-11-07 14:30:00,18.62,18.64,18.61,18.61,58445.0,16.7657,16.7837,16.7567,16.7567,58445.0
2016-11-07 14:40:00,18.62,18.62,18.54,18.56,80250.0,16.7657,16.7657,16.6937,16.7117,80250.0
2016-11-07 14:50:00,18.55,18.56,18.51,18.51,85114.0,16.7027,16.7117,16.6666,16.6666,85114.0
2016-11-07 15:00:00,18.51,18.51,18.48,18.48,62835.0,16.6666,16.6666,16.6396,16.6396,62835.0
2016-11-07 15:10:00,18.49,18.53,18.48,18.51,78930.0,16.6486,16.6847,16.6396,16.6666,78930.0
2016-11-07 15:20:00,18.51,18.52,18.48,18.48,90219.0,16.6666,16.6757,16.6396,16.6396,90219.0
2016-11-07 15:30:00,18.49,18.53,18.48,18.53,137923.0,16.6486,16.6847,16.6396,16.6847,137923.0
2016-11-07 15:40:00,18.53,18.59,18.52,18.59,181056.0,16.6847,16.7387,16.6757,16.7387,181056.0
2016-11-07 15:50:00,18.59,18.6,18.57,18.6,296798.0,16.7387,16.7477,16.7207,16.7477,296798.0
2016-11-08 09:30:00,18.41,18.43,18.01,18.05,262148.0,16.5766,16.5946,16.2164,16.2525,262148.0
2016-11-08 09:40:00,18.05,18.1,18.03,18.06,203861.0,16.2525,16.2975,16.2345,16.2615,203861.0
2016-11-08 09:50:00,18.06,18.08,18.01,18.08,179572.0,16.2615,16.2795,16.2164,16.2795,179572.0
2016-11-08 10:00:00,18.07,18.12,18.05,18.1,168497.0,16.2705,16.3155,16.2525,16.2975,168497.0
2016-11-08 10:10:00,18.1,18.13,18.03,18.13,124196.0,16.2975,16.3245,16.2345,16.3245,124196.0
2016-11-08 10:20:00,18.12,18.29,18.1,18.25,250143.0,16.3155,16.4686,16.2975,16.4325,250143.0
2016-11-08 10:30:00,18.25,18.27,18.2,18.26,278602.0,16.4325,16.4505,16.3875,16.4415,278602.0
2016-11-08 10:40:00,18.26,18.32,18.23,18.3,106932.0,16.4415,16.4956,16.4145,16.4776,106932.0
2016-11-08 10:50:00,18.3,18.37,18.29,18.37,66870.0,16.4776,16.5406,16.4686,16.5406,66870.0
2016-11-08 11:00:00,18.36,18.4,18.31,18.38,82129.0,16.5316,16.5676,16.4866,16.5496,82129.0
2016-11-08 11:10:00,18.38,18.44,18.37,18.39,95799.0,16.5496,16.6036,16.5406,16.5586,95799.0
2016-11-08 11:20:00,18.39,18.39,18.32,18.33,115868.0,16.5586,16.5586,16.4956,16.5046,115868.0
2016-11-08 11:30:00,18.33,18.38,18.32,18.35,108643.0,16.5046,16.5496,16.4956,16.5226,108643.0
2016-11-08 11:40:00,18.35,18.36,18.31,18.32,108849.0,16.5226,16.5316,16.4866,16.4956,108849.0
2016-11-08 11:50:00,18.32,18.35,18.31,18.35,77860.0,16.4956,16.5226,16.4866,16.5226,77860.0
2016-11-08 12:00:00,18.36,18.42,18.34,18.42,110988.0,16.5316,16.5856,16.5136,16.5856,110988.0
2016-11-08 12:10:00,18.41,18.44,18.38,18.4,135882.0,16.5766,16.6036,16.5496,16.5676,135882.0
2016-11-08 12:20:00,18.39,18.41,18.38,18.39,67437.0,16.5586,16.5766,16.5496,16.5586,67437.0
2016-11-08 12:30:00,18.4,18.41,18.35,18.38,50088.0,16.5676,16.5766,16.5226,16.5496,50088.0
2016-11-08 12:40:00,18.38,18.41,18.36,18.4,56220.0,16.5496,16.5766,16.5316,16.5676,56220.0
2016-11-08 12:50:00,18.4,18.45,18.39,18.42,111316.0,16.5676,16.6126,16.5586,16.5856,111316.0
2016-11-08 13:00:00,18.42,18.45,18.39,18.41,63115.0,16.5856,16.6126,16.5586,16.5766,63115.0
2016-11-08 13:10:00,18.41,18.43,18.34,18.36,55776.0,16.5766,16.5946,16.5136,16.5316,55776.0
2016-11-08 13:20:00,18.36,18.38,18.31,18.36,52592.0,16.5316,16.5496,16.4866,16.5316,52592.0
2016-11-08 13:30:00,18.36,18.41,18.36,18.38,37233.0,16.5316,16.5766,16.5316,16.5496,37233.0
2016-11-08 13:40:00,18.38,18.38,18.31,18.35,67451.0,16.5496,16.5496,16.4866,16.5226,67451.0
2016-11-08 13:50:00,18.35,18.35,18.29,18.34,63935.0,16.5226,16.5226,16.4686,16.5136,63935.0
2016-11-08 14:00:00,18.34,18.38,18.32,18.35,105034.0,16.5136,16.5496,16.4956,16.5226,105034.0
2016-11-08 14:10:00,18.35,18.38,18.34,18.35,150364.0,16.5226,16.5496,16.5136,16.5226,150364.0
2016-11-08 14:20:00,18.36,18.41,18.35,18.41,162713.0,16.5316,16.5766,16.5226,16.5766,162713.0
2016-11-08 14:30:00,18.4,18.41,18.36,18.4,131328.0,16.5676,16.5766,16.5316,16.5676,131328.0
2016-11-08 14:40:00,18.41,18.41,18.36,18.38,86212.0,16.5766,16.5766,16.5316,16.5496,86212.0
2016-11-08 14:50:00,18.38,18.38,18.33,18.33,61076.0,16.5496,16.5496,16.5046,16.5046,61076.0
2016-11-08 15:00:00,18.33,18.38,18.32,18.38,113910.0,16.5046,16.5496,16.4956,16.5496,113910.0
2016-11-08 15:10:00,18.38,18.39,18.34,18.36,76568.0,16.5496,16.5586,16.5136,16.5316,76568.0
2016-11-08 15:20:00,18.35,18.36,18.33,18.35,81819.0,16.5226,16.5316,16.5046,16.5226,81819.0
2016-11-08 15:30:00,18.35,18.37,18.31,18.31,298558.0,16.5226,16.5406,16.4866,16.4866,298558.0
2016-11-08 15:40:00,18.32,18.38,18.3,18.36,318578.0,16.4956,16.5496,16.4776,16.5316,318578.0
2016-11-08 15:50:00,18.36,18.36,18.29,18.31,447294.0,16.5316,16.5316,16.4686,16.4866,447294.0
2016-11-09 09:30:00,17.99,18.04,17.81,17.99,283503.0,16.1984,16.2435,16.0364,16.1984,283503.0
2016-11-09 09:40:00,17.99,18.31,17.96,18.28,196089.0,16.1984,16.4866,16.1714,16.4596,196089.0
2016-11-09 09:50:00,18.29,18.33,18.17,18.19,119334.0,16.4686,16.5046,16.3605,16.3785,119334.0
2016-11-09 10:00:00,18.19,18.19,18.0,18.01,142549.0,16.3785,16.3785,16.2074,16.2164,142549.0
2016-11-09 10:10:00,18.01,18.03,17.91,17.91,154468.0,16.2164,16.2345,16.1264,16.1264,154468.0
2016-11-09 10:20:00,17.92,17.92,17.84,17.89,103847.0,16.1354,16.1354,16.0634,16.1084,103847.0
2016-11-09 10:30:00,17.88,17.92,17.85,17.88,183706.0,16.0994,16.1354,16.0724,16.0994,183706.0
2016-11-09 10:40:00,17.88,17.89,17.83,17.83,209404.0,16.0994,16.1084,16.0544,16.0544,209404.0
2016-11-09 10:50:00,17.83,17.84,17.69,17.71,677860.0,16.0544,16.0634,15.9283,15.9463,677860.0
2016-11-09 11:00:00,17.71,17.91,17.71,17.9,315562.0,15.9463,16.1264,15.9463,16.1174,315562.0
2016-11-09 11:10:00,17.92,17.96,17.9,17.95,293741.0,16.1354,16.1714,16.1174,16.1624,293741.0
2016-11-09 11:20:00,17.94,18.09,17.92,18.08,699026.0,16.1534,16.2885,16.1354,16.2795,699026.0
2016-11-09 11:30:00,18.09,18.16,18.07,18.14,254786.0,16.2885,16.3515,16.2705,16.3335,254786.0
2016-11-09 11:40:00,18.14,18.15,18.06,18.09,197673.0,16.3335,16.3425,16.2615,16.2885,197673.0
2016-11-09 11:50:00,18.09,18.12,18.02,18.03,225063.0,16.2885,16.3155,16.2254,16.2345,225063.0
2016-11-09 12:00:00,18.04,18.06,17.94,17.96,359276.0,16.2435,16.2615,16.1534,16.1714,359276.0
2016-11-09 12:10:00,17.96,17.98,17.9,17.94,181709.0,16.1714,16.1894,16.1174,16.1534,181709.0
2016-11-09 12:20:00,17.94,17.95,17.9,17.94,113198.0,16.1534,16.1624,16.1174,16.1534,113198.0
2016-11-09 12:30:00,17.94,17.99,17.9,17.96,105121.0,16.1534,16.1984,16.1174,16.1714,105121.0
2016-11-09 12:40:00,17.97,18.04,17.96,18.04,145275.0,16.1804,16.2435,16.1714,16.2435,145275.0
2016-11-09 12:50:00,18.04,18.08,18.0,18.06,92780.0,16.2435,16.2795,16.2074,16.2615,92780.0
2016-11-09 13:00:00,18.05,18.09,18.03,18.06,114331.0,16.2525,16.2885,16.2345,16.2615,114331.0
2016-11-09 13:10:00,18.06,18.1,18.05,18.06,133752.0,16.2615,16.2975,16.2525,16.2615,133752.0
2016-11-09 13:20:00,18.06,18.06,17.95,17.97,204588.0,16.2615,16.2615,16.1624,16.1804,204588.0
2016-11-09 13:30:00,17.97,18.07,17.95,18.05,147736.0,16.1804,16.2705,16.1624,16.2525,147736.0
2016-11-09 13:40:00,18.06,18.09,18.03,18.07,177140.0,16.2615,16.2885,16.2345,16.2705,177140.0
2016-11-09 13:50:00,18.07,18.09,18.02,18.04,82688.0,16.2705,16.2885,16.2254,16.2435,82688.0
2016-11-09 14:00:00,18.05,18.11,18.03,18.1,95912.0,16.2525,16.3065,16.2345,16.2975,95912.0
2016-11-09 14:10:00,18.11,18.14,18.08,18.1,82888.0,16.3065,16.3335,16.2795,16.2975,82888.0
2016-11-09 14:20:00,18.1,18.13,18.03,18.05,200046.0,16.2975,16.3245,16.2345,16.2525,200046.0
2016-11-09 14:30:00,18.05,18.16,18.02,18.16,320154.0,16.2525,16.3515,16.2254,16.3515,320154.0
2016-11-09 14:40:00,18.16,18.22,18.15,18.17,151888.0,16.3515,16.4055,16.3425,16.3605,151888.0
2016-11-09 14:50:00,18.19,18.19,18.14,18.14,97898.0,16.3785,16.3785,16.3335,16.3335,97898.0
2016-11-09 15:00:00,18.15,18.2,18.14,18.15,179097.0,16.3425,16.3875,16.3335,16.3425,179097.0
2016-11-09 15:10:00,18.15,18.21,18.14,18.19,186931.0,16.3425,16.3965,16.3335,16.3785,186931.0
2016-11-09 15:20:00,18.2,18.2,18.14,18.14,215749.0,16.3875,16.3875,16.3335,16.3335,215749.0
2016-11-09 15:30:00,18.14,18.15,18.07,18.09,530614.0,16.3335,16.3425,16.2705,16.2885,530614.0
2016-11-09 15:40:00,18.09,18.11,18.04,18.05,708787.0,16.2885,16.3065,16.2435,16.2525,708787.0
2016-11-09 15:50:00,18.05,18.07,18.01,18.05,833245.0,16.2525,16.2705,16.2164,16.2525,833245.0
2016-11-10 09:30:00,18.09,18.32,18.05,18.17,288657.0,16.2885,16.4956,16.2525,16.3605,288657.0
2016-11-10 09:40:00,18.17,18.25,18.05,18.23,354722.0,16.3605,16.4325,16.2525,16.4145,354722.0
2016-11-10 09:50:00,18.23,18.23,18.1,18.11,198757.0,16.4145,16.4145,16.2975,16.3065,198757.0
2016-11-10 10:00:00,18.12,18.16,17.97,17.98,360553.0,16.3155,16.3515,16.1804,16.1894,360553.0
2016-11-10 10:10:00,17.98,18.09,17.97,18.07,228409.0,16.1894,16.2885,16.1804,16.2705,228409.0
2016-11-10 10:20:00,18.08,18.2,18.07,18.09,166132.0,16.2795,16.3875,16.2705,16.2885,166132.0
2016-11-10 10:30:00,18.1,18.16,17.98,18.0,152155.0,16.2975,16.3515,16.1894,16.2074,152155.0
2016-11-10 10:40:00,18.01,18.08,17.98,17.98,552604.0,16.2164,16.2795,16.1894,16.1894,552604.0
2016-11-10 10:50:00,17.99,18.04,17.93,17.98,403241.0,16.1984,16.2435,16.1444,16.1894,403241.0
2016-11-10 11:00:00,17.98,18.02,17.93,17.94,215857.0,16.1894,16.2254,16.1444,16.1534,215857.0
2016-11-10 11:10:00,17.93,18.05,17.92,18.01,186097.0,16.1444,16.2525,16.1354,16.2164,186097.0
2016-11-10 11:20:00,18.01,18.05,17.98,18.01,122615.0,16.2164,16.2525,16.1894,16.2164,122615.0
2016-11-10 11:30:00,18.01,18.03,17.97,17.98,190217.0,16.2164,16.2345,16.1804,16.1894,190217.0
2016-11-10 11:40:00,17.98,18.0,17.93,17.94,239361.0,16.1894,16.2074,16.1444,16.1534,239361.0
2016-11-10 11:50:00,17.93,18.01,17.93,17.96,142785.0,16.1444,16.2164,16.1444,16.1714,142785.0
2016-11-10 12:00:00,17.96,18.06,17.95,18.02,104103.0,16.1714,16.2615,16.1624,16.2254,104103.0
2016-11-10 12:10:00,18.02,18.1,18.01,18.08,102285.0,16.2254,16.2975,16.2164,16.2795,102285.0
2016-11-10 12:20:00,18.07,18.1,18.04,18.05,97732.0,16.2705,16.2975,16.2435,16.2525,97732.0
2016-11-10 12:30:00,18.05,18.08,18.02,18.07,130527.0,16.2525,16.2795,16.2254,16.2705,130527.0
2016-11-10 12:40:00,18.07,18.11,18.03,18.1,102982.0,16.2705,16.3065,16.2345,16.2975,102982.0
2016-11-10 12:50:00,18.11,18.16,18.09,18.14,112212.0,16.3065,16.3515,16.2885,16.3335,112212.0
2016-11-10 13:00:00,18.14,18.2,18.13,18.2,121143.0,16.3335,16.3875,16.3245,16.3875,121143.0
2016-11-10 13:10:00,18.2,18.21,18.11,18.14,109559.0,16.3875,16.3965,16.3065,16.3335,109559.0
2016-11-10 13:20:00,18.15,18.19,18.13,18.16,93828.0,16.3425,16.3785,16.3245,16.3515,93828.0
2016-11-10 13:30:00,18.16,18.22,18.15,18.17,190969.0,16.3515,16.4055,16.3425,16.3605,190969.0
2016-11-10 13:40:00,18.17,18.27,18.17,18.27,199322.0,16.3605,16.4505,16.3605,16.4505,199322.0
2016-11-10 13:50:00,18.26,18.29,18.25,18.26,128521.0,16.4415,16.4686,16.4325,16.4415,128521.0
2016-11-10 14:00:00,18.27,18.32,18.24,18.27,173715.0,16.4505,16.4956,16.4235,16.4505,173715.0
2016-11-10 14:10:00,18.27,18.54,18.26,18.52,1949511.0,16.4505,16.6937,16.4415,16.6757,1949511.0
2016-11-10 14:20:00,18.51,18.67,18.5,18.66,810368.0,16.6666,16.8107,16.6576,16.8017,810368.0
2016-11-10 14:30:00,18.66,18.69,18.61,18.69,418555.0,16.8017,16.8287,16.7567,16.8287,418555.0
2016-11-10 14:40:00,18.69,18.7,18.57,18.59,591292.0,16.8287,16.8377,16.7207,16.7387,591292.0
2016-11-10 14:50:00,18.59,18.66,18.55,18.63,258063.0,16.7387,16.8017,16.7027,16.7747,258063.0
2016-11-10 15:00:00,18.63,18.67,18.59,18.61,193475.0,16.7747,16.8107,16.7387,16.7567,193475.0
2016-11-10 15:10:00,18.62,18.71,18.61,18.68,484381.0,16.7657,16.8467,16.7567,16.8197,484381.0
2016-11-10 15:20:00,18.68,18.69,18.65,18.66,293059.0,16.8197,16.8287,16.7927,16.8017,293059.0
2016-11-10 15:30:00,18.66,18.68,18.59,18.63,552352.0,16.8017,16.8197,16.7387,16.7747,552352.0
2016-11-10 15:40:00,18.62,18.66,18.6,18.62,555979.0,16.7657,16.8017,16.7477,16.7657,555979.0
2016-11-10 15:50:00,18.63,18.71,18.62,18.7,1020933.0,16.7747,16.8467,16.7657,16.8377,1020933.0
2016-11-11 09:30:00,18.66,18.75,18.58,18.67,227524.0,16.8017,16.8827,16.7297,16.8107,227524.0
2016-11-11 09:40:00,18.67,18.74,18.64,18.71,207610.0,16.8107,16.8737,16.7837,16.8467,207610.0
2016-11-11 09:50:00,18.7,18.74,18.58,18.61,201420.0,16.8377,16.8737,16.7297,16.7567,201420.0
2016-11-11 10:00:00,18.62,18.75,18.59,18.59,383353.0,16.7657,16.8827,16.7387,16.7387,383353.0
2016-11-11 10:10:00,18.6,18.72,18.58,18.7,1117769.0,16.7477,16.8557,16.7297,16.8377,1117769.0
2016-11-11 10:20:00,18.7,18.75,18.69,18.7,148262.0,16.8377,16.8827,16.8287,16.8377,148262.0
2016-11-11 10:30:00,18.7,18.75,18.68,18.73,241288.0,16.8377,16.8827,16.8197,16.8647,241288.0
2016-11-11 10:40:00,18.73,18.79,18.71,18.78,188600.0,16.8647,16.9188,16.8467,16.9098,188600.0
2016-11-11 10:50:00,18.78,18.8,18.69,18.72,163148.0,16.9098,16.9278,16.8287,16.8557,163148.0
2016-11-11 11:00:00,18.71,18.75,18.65,18.65,225217.0,16.8467,16.8827,16.7927,16.7927,225217.0
2016-11-11 11:10:00,18.66,18.67,18.51,18.54,239440.0,16.8017,16.8107,16.6666,16.6937,239440.0
2016-11-11 11:20:00,18.54,18.54,18.43,18.48,253655.0,16.6937,16.6937,16.5946,16.6396,253655.0
2016-11-11 11:30:00,18.48,18.52,18.46,18.52,188304.0,16.6396,16.6757,16.6216,16.6757,188304.0
2016-11-11 11:40:00,18.52,18.53,18.46,18.46,165483.0,16.6757,16.6847,16.6216,16.6216,165483.0
2016-11-11 11:50:00,18.46,18.61,18.46,18.57,160367.0,16.6216,16.7567,16.6216,16.7207,160367.0
2016-11-11 12:00:00,18.58,18.64,18.57,18.64,97852.0,16.7297,16.7837,16.7207,16.7837,97852.0
2016-11-11 12:10:00,18.64,18.64,18.6,18.61,110297.0,16.7837,16.7837,16.7477,16.7567,110297.0
2016-11-11 12:20:00,18.61,18.63,18.54,18.55,81045.0,16.7567,16.7747,16.6937,16.7027,81045.0
2016-11-11 12:30:00,18.55,18.58,18.52,18.54,66499.0,16.7027,16.7297,16.6757,16.6937,66499.0
2016-11-11 12:40:00,18.54,18.56,18.48,18.48,89597.0,16.6937,16.7117,16.6396,16.6396,89597.0
2016-11-11 12:50:00,18.49,18.54,18.48,18.51,101792.0,16.6486,16.6937,16.6396,16.6666,101792.0
2016-11-11 13:00:00,18.51,18.54,18.5,18.54,117432.0,16.6666,16.6937,16.6576,16.6937,117432.0
2016-11-11 13:10:00,18.53,18.53,18.48,18.5,336294.0,16.6847,16.6847,16.6396,16.6576,336294.0
2016-11-11 13:20:00,18.51,18.57,18.5,18.55,86882.0,16.6666,16.7207,16.6576,16.7027,86882.0
2016-11-11 13:30:00,18.55,18.59,18.51,18.51,86507.0,16.7027,16.7387,16.6666,16.6666,86507.0
2016-11-11 13:40:00,18.51,18.53,18.47,18.49,103968.0,16.6666,16.6847,16.6306,16.6486,103968.0
2016-11-11 13:50:00,18.48,18.5,18.45,18.48,107031.0,16.6396,16.6576,16.6126,16.6396,107031.0
2016-11-11 14:00:00,18.48,18.5,18.45,18.46,177347.0,16.6396,16.6576,16.6126,16.6216,177347.0
2016-11-11 14:10:00,18.46,18.49,18.45,18.47,102569.0,16.6216,16.6486,16.6126,16.6306,102569.0
2016-11-11 14:20:00,18.47,18.47,18.43,18.45,93846.0,16.6306,16.6306,16.5946,16.6126,93846.0
2016-11-11 14:30:00,18.45,18.45,18.41,18.43,106254.0,16.6126,16.6126,16.5766,16.5946,106254.0
2016-11-11 14:40:00,18.43,18.45,18.4,18.42,171480.0,16.5946,16.6126,16.5676,16.5856,171480.0
2016-11-11 14:50:00,18.41,18.46,18.41,18.43,104404.0,16.5766,16.6216,16.5766,16.5946,104404.0
2016-11-11 15:00:00,18.43,18.44,18.4,18.4,107774.0,16.5946,16.6036,16.5676,16.5676,107774.0
2016-11-11 15:10:00,18.41,18.42,18.37,18.41,158267.0,16.5766,16.5856,16.5406,16.5766,158267.0
2016-11-11 15:20:00,18.41,18.42,18.37,18.38,195779.0,16.5766,16.5856,16.5406,16.5496,195779.0
2016-11-11 15:30:00,18.38,18.41,18.36,18.37,270608.0,16.5496,16.5766,16.5316,16.5406,270608.0
2016-11-11 15:40:00,18.37,18.37,18.33,18.36,480231.0,16.5406,16.5406,16.5046,16.5316,480231.0
2016-11-11 15:50:00,18.36,18.38,18.31,18.33,737675.0,16.5316,16.5496,16.4866,16.5046,737675.0
2016-11-14 09:30:00,18.47,18.6,18.44,18.44,114818.0,16.6306,16.7477,16.6036,16.6036,114818.0
2016-11-14 09:40:00,18.44,18.56,18.4,18.56,223239.0,16.6036,16.7117,16.5676,16.7117,223239.0
2016-11-14 09:50:00,18.56,18.66,18.54,18.54,109662.0,16.7117,16.8017,16.6937,16.6937,109662.0
2016-11-14 10:00:00,18.55,18.73,18.54,18.67,256515.0,16.7027,16.8647,16.6937,16.8107,256515.0
2016-11-14 10:10:00,18.68,18.76,18.67,18.71,124126.0,16.8197,16.8918,16.8107,16.8467,124126.0
2016-11-14 10:20:00,18.72,18.73,18.63,18.65,98054.0,16.8557,16.8647,16.7747,16.7927,98054.0
2016-11-14 10:30:00,18.65,18.69,18.63,18.67,97357.0,16.7927,16.8287,16.7747,16.8107,97357.0
2016-11-14 10:40:00,18.67,18.67,18.61,18.65,80096.0,16.8107,16.8107,16.7567,16.7927,80096.0
2016-11-14 10:50:00,18.65,18.67,18.55,18.55,184709.0,16.7927,16.8107,16.7027,16.7027,184709.0
2016-11-14 11:00:00,18.55,18.56,18.51,18.52,75343.0,16.7027,16.7117,16.6666,16.6757,75343.0
2016-11-14 11:10:00,18.52,18.57,18.52,18.54,61176.0,16.6757,16.7207,16.6757,16.6937,61176.0
2016-11-14 11:20:00,18.53,18.54,18.48,18.53,78897.0,16.6847,16.6937,16.6396,16.6847,78897.0
2016-11-14 11:30:00,18.53,18.56,18.52,18.53,68247.0,16.6847,16.7117,16.6757,16.6847,68247.0
2016-11-14 11:40:00,18.52,18.54,18.49,18.51,96409.0,16.6757,16.6937,16.6486,16.6666,96409.0
2016-11-14 11:50:00,18.52,18.52,18.43,18.44,60332.0,16.6757,16.6757,16.5946,16.6036,60332.0
2016-11-14 12:00:00,18.44,18.45,18.38,18.39,73465.0,16.6036,16.6126,16.5496,16.5586,73465.0
2016-11-14 12:10:00,18.4,18.41,18.36,18.38,106677.0,16.5676,16.5766,16.5316,16.5496,106677.0
2016-11-14 12:20:00,18.37,18.41,18.36,18.39,52345.0,16.5406,16.5766,16.5316,16.5586,52345.0
2016-11-14 12:30:00,18.39,18.42,18.37,18.41,91327.0,16.5586,16.5856,16.5406,16.5766,91327.0
2016-11-14 12:40:00,18.42,18.47,18.41,18.45,47344.0,16.5856,16.6306,16.5766,16.6126,47344.0
2016-11-14 12:50:00,18.46,18.57,18.44,18.57,133462.0,16.6216,16.7207,16.6036,16.7207,133462.0
2016-11-14 13:00:00,18.57,18.58,18.55,18.57,101092.0,16.7207,16.7297,16.7027,16.7207,101092.0
2016-11-14 13:10:00,18.57,18.61,18.57,18.6,44617.0,16.7207,16.7567,16.7207,16.7477,44617.0
2016-11-14 13:20:00,18.6,18.62,18.59,18.6,72080.0,16.7477,16.7657,16.7387,16.7477,72080.0
2016-11-14 13:30:00,18.6,18.65,18.58,18.64,68175.0,16.7477,16.7927,16.7297,16.7837,68175.0
2016-11-14 13:40:00,18.64,18.65,18.61,18.63,64375.0,16.7837,16.7927,16.7567,16.7747,64375.0
2016-11-14 13:50:00,18.63,18.66,18.61,18.65,93331.0,16.7747,16.8017,16.7567,16.7927,93331.0
2016-11-14 14:00:00,18.65,18.66,18.62,18.65,56399.0,16.7927,16.8017,16.7657,16.7927,56399.0
2016-11-14 14:10:00,18.65,18.66,18.62,18.64,67458.0,16.7927,16.8017,16.7657,16.7837,67458.0
2016-11-14 14:20:00,18.64,18.66,18.62,18.63,66965.0,16.7837,16.8017,16.7657,16.7747,66965.0
2016-11-14 14:30:00,18.64,18.67,18.63,18.66,69534.0,16.7837,16.8107,16.7747,16.8017,69534.0
2016-11-14 14:40:00,18.66,18.7,18.64,18.68,187856.0,16.8017,16.8377,16.7837,16.8197,187856.0
2016-11-14 14:50:00,18.68,18.7,18.66,18.68,158304.0,16.8197,16.8377,16.8017,16.8197,158304.0
2016-11-14 15:00:00,18.68,18.68,18.62,18.65,117717.0,16.8197,16.8197,16.7657,16.7927,117717.0
2016-11-14 15:10:00,18.64,18.69,18.64,18.68,151382.0,16.7837,16.8287,16.7837,16.8197,151382.0
2016-11-14 15:20:00,18.68,18.69,18.62,18.64,124270.0,16.8197,16.8287,16.7657,16.7837,124270.0
2016-11-14 15:30:00,18.64,18.66,18.61,18.66,136474.0,16.7837,16.8017,16.7567,16.8017,136474.0
2016-11-14 15:40:00,18.66,18.66,18.61,18.64,189318.0,16.8017,16.8017,16.7567,16.7837,189318.0
2016-11-14 15:50:00,18.64,18.66,18.62,18.65,378342.0,16.7837,16.8017,16.7657,16.7927,378342.0
2016-11-15 09:30:00,18.34,18.79,18.34,18.57,211714.0,16.5136,16.9188,16.5136,16.7207,211714.0
2016-11-15 09:40:00,18.56,18.56,18.3,18.31,217980.0,16.7117,16.7117,16.4776,16.4866,217980.0
2016-11-15 09:50:00,18.32,18.35,18.28,18.32,126438.0,16.4956,16.5226,16.4596,16.4956,126438.0
2016-11-15 10:00:00,18.31,18.38,18.26,18.28,147885.0,16.4866,16.5496,16.4415,16.4596,147885.0
2016-11-15 10:10:00,18.29,18.31,18.25,18.29,116617.0,16.4686,16.4866,16.4325,16.4686,116617.0
2016-11-15 10:20:00,18.29,18.36,18.27,18.35,113984.0,16.4686,16.5316,16.4505,16.5226,113984.0
2016-11-15 10:30:00,18.36,18.37,18.31,18.32,130974.0,16.5316,16.5406,16.4866,16.4956,130974.0
2016-11-15 10:40:00,18.32,18.37,18.31,18.37,274112.0,16.4956,16.5406,16.4866,16.5406,274112.0
2016-11-15 10:50:00,18.37,18.37,18.32,18.35,135822.0,16.5406,16.5406,16.4956,16.5226,135822.0
2016-11-15 11:00:00,18.35,18.36,18.33,18.34,175692.0,16.5226,16.5316,16.5046,16.5136,175692.0
2016-11-15 11:10:00,18.35,18.39,18.33,18.38,127989.0,16.5226,16.5586,16.5046,16.5496,127989.0
2016-11-15 11:20:00,18.38,18.43,18.37,18.43,93733.0,16.5496,16.5946,16.5406,16.5946,93733.0
2016-11-15 11:30:00,18.43,18.5,18.42,18.48,109767.0,16.5946,16.6576,16.5856,16.6396,109767.0
2016-11-15 11:40:00,18.48,18.49,18.45,18.46,59739.0,16.6396,16.6486,16.6126,16.6216,59739.0
2016-11-15 11:50:00,18.46,18.47,18.43,18.47,71116.0,16.6216,16.6306,16.5946,16.6306,71116.0
2016-11-15 12:00:00,18.46,18.53,18.44,18.52,76699.0,16.6216,16.6847,16.6036,16.6757,76699.0
2016-11-15 12:10:00,18.52,18.58,18.5,18.57,62586.0,16.6757,16.7297,16.6576,16.7207,62586.0
2016-11-15 12:20:00,18.57,18.6,18.54,18.59,46718.0,16.7207,16.7477,16.6937,16.7387,46718.0
2016-11-15 12:30:00,18.58,18.63,18.58,18.63,40730.0,16.7297,16.7747,16.7297,16.7747,40730.0
2016-11-15 12:40:00,18.63,18.66,18.6,18.64,84589.0,16.7747,16.8017,16.7477,16.7837,84589.0
2016-11-15 12:50:00,18.64,18.64,18.6,18.61,48861.0,16.7837,16.7837,16.7477,16.7567,48861.0
2016-11-15 13:00:00,18.61,18.63,18.6,18.62,53726.0,16.7567,16.7747,16.7477,16.7657,53726.0
2016-11-15 13:10:00,18.61,18.63,18.56,18.56,112141.0,16.7567,16.7747,16.7117,16.7117,112141.0
2016-11-15 13:20:00,18.56,18.59,18.55,18.55,36592.0,16.7117,16.7387,16.7027,16.7027,36592.0
2016-11-15 13:30:00,18.55,18.6,18.54,18.6,45353.0,16.7027,16.7477,16.6937,16.7477,45353.0
2016-11-15 13:40:00,18.6,18.62,18.59,18.62,50937.0,16.7477,16.7657,16.7387,16.7657,50937.0
2016-11-15 13:50:00,18.62,18.64,18.61,18.61,38906.0,16.7657,16.7837,16.7567,16.7567,38906.0
2016-11-15 14:00:00,18.61,18.63,18.6,18.62,51245.0,16.7567,16.7747,16.7477,16.7657,51245.0
2016-11-15 14:10:00,18.62,18.63,18.61,18.63,42169.0,16.7657,16.7747,16.7567,16.7747,42169.0
2016-11-15 14:20:00,18.63,18.64,18.58,18.59,66833.0,16.7747,16.7837,16.7297,16.7387,66833.0
2016-11-15 14:30:00,18.58,18.62,18.58,18.58,53829.0,16.7297,16.7657,16.7297,16.7297,53829.0
2016-11-15 14:40:00,18.59,18.62,18.58,18.6,40549.0,16.7387,16.7657,16.7297,16.7477,40549.0
2016-11-15 14:50:00,18.59,18.61,18.57,18.59,53387.0,16.7387,16.7567,16.7207,16.7387,53387.0
2016-11-15 15:00:00,18.59,18.62,18.58,18.6,52732.0,16.7387,16.7657,16.7297,16.7477,52732.0
2016-11-15 15:10:00,18.6,18.65,18.6,18.63,52003.0,16.7477,16.7927,16.7477,16.7747,52003.0
2016-11-15 15:20:00,18.63,18.68,18.62,18.68,96572.0,16.7747,16.8197,16.7657,16.8197,96572.0
2016-11-15 15:30:00,18.68,18.7,18.66,18.7,135023.0,16.8197,16.8377,16.8017,16.8377,135023.0
2016-11-15 15:40:00,18.7,18.7,18.64,18.64,124176.0,16.8377,16.8377,16.7837,16.7837,124176.0
2016-11-15 15:50:00,18.64,18.66,18.63,18.65,265777.0,16.7837,16.8017,16.7747,16.7927,265777.0
2016-11-16 09:30:00,18.6,18.66,18.47,18.51,140018.0,16.7477,16.8017,16.6306,16.6666,140018.0
2016-11-16 09:40:00,18.53,18.67,18.53,18.66,68738.0,16.6847,16.8107,16.6847,16.8017,68738.0
2016-11-16 09:50:00,18.65,18.65,18.57,18.57,91303.0,16.7927,16.7927,16.7207,16.7207,91303.0
2016-11-16 10:00:00,18.57,18.66,18.57,18.61,80962.0,16.7207,16.8017,16.7207,16.7567,80962.0
2016-11-16 10:10:00,18.61,18.64,18.59,18.62,53594.0,16.7567,16.7837,16.7387,16.7657,53594.0
2016-11-16 10:20:00,18.61,18.65,18.53,18.55,97131.0,16.7567,16.7927,16.6847,16.7027,97131.0
2016-11-16 10:30:00,18.54,18.6,18.53,18.59,74620.0,16.6937,16.7477,16.6847,16.7387,74620.0
2016-11-16 10:40:00,18.6,18.68,18.59,18.68,129614.0,16.7477,16.8197,16.7387,16.8197,129614.0
2016-11-16 10:50:00,18.67,18.7,18.66,18.7,50720.0,16.8107,16.8377,16.8017,16.8377,50720.0
2016-11-16 11:00:00,18.7,18.73,18.67,18.7,99769.0,16.8377,16.8647,16.8107,16.8377,99769.0
2016-11-16 11:10:00,18.69,18.7,18.6,18.61,97623.0,16.8287,16.8377,16.7477,16.7567,97623.0
2016-11-16 11:20:00,18.61,18.62,18.53,18.56,91618.0,16.7567,16.7657,16.6847,16.7117,91618.0
2016-11-16 11:30:00,18.56,18.58,18.51,18.53,64155.0,16.7117,16.7297,16.6666,16.6847,64155.0
2016-11-16 11:40:00,18.54,18.57,18.52,18.55,38714.0,16.6937,16.7207,16.6757,16.7027,38714.0
2016-11-16 11:50:00,18.56,18.57,18.54,18.56,36570.0,16.7117,16.7207,16.6937,16.7117,36570.0
2016-11-16 12:00:00,18.56,18.58,18.54,18.56,35808.0,16.7117,16.7297,16.6937,16.7117,35808.0
2016-11-16 12:10:00,18.56,18.58,18.51,18.51,48511.0,16.7117,16.7297,16.6666,16.6666,48511.0
2016-11-16 12:20:00,18.52,18.53,18.49,18.5,65735.0,16.6757,16.6847,16.6486,16.6576,65735.0
2016-11-16 12:30:00,18.5,18.55,18.5,18.53,31404.0,16.6576,16.7027,16.6576,16.6847,31404.0
2016-11-16 12:40:00,18.53,18.56,18.52,18.54,41311.0,16.6847,16.7117,16.6757,16.6937,41311.0
2016-11-16 12:50:00,18.54,18.58,18.54,18.57,54043.0,16.6937,16.7297,16.6937,16.7207,54043.0
2016-11-16 13:00:00,18.57,18.57,18.52,18.55,51150.0,16.7207,16.7207,16.6757,16.7027,51150.0
2016-11-16 13:10:00,18.55,18.57,18.54,18.54,46052.0,16.7027,16.7207,16.6937,16.6937,46052.0
2016-11-16 13:20:00,18.55,18.57,18.54,18.54,27338.0,16.7027,16.7207,16.6937,16.6937,27338.0
2016-11-16 13:30:00,18.54,18.56,18.52,18.56,25500.0,16.6937,16.7117,16.6757,16.7117,25500.0
2016-11-16 13:40:00,18.55,18.56,18.54,18.56,40789.0,16.7027,16.7117,16.6937,16.7117,40789.0
2016-11-16 13:50:00,18.56,18.58,18.54,18.55,45424.0,16.7117,16.7297,16.6937,16.7027,45424.0
2016-11-16 14:00:00,18.55,18.57,18.54,18.54,44975.0,16.7027,16.7207,16.6937,16.6937,44975.0
2016-11-16 14:10:00,18.54,18.55,18.53,18.54,21050.0,16.6937,16.7027,16.6847,16.6937,21050.0
2016-11-16 14:20:00,18.53,18.54,18.5,18.52,36725.0,16.6847,16.6937,16.6576,16.6757,36725.0
2016-11-16 14:30:00,18.51,18.52,18.5,18.5,35517.0,16.6666,16.6757,16.6576,16.6576,35517.0
2016-11-16 14:40:00,18.51,18.53,18.46,18.46,62419.0,16.6666,16.6847,16.6216,16.6216,62419.0
2016-11-16 14:50:00,18.46,18.49,18.44,18.48,44025.0,16.6216,16.6486,16.6036,16.6396,44025.0
2016-11-16 15:00:00,18.48,18.5,18.47,18.49,68518.0,16.6396,16.6576,16.6306,16.6486,68518.0
2016-11-16 15:10:00,18.49,18.51,18.49,18.51,45414.0,16.6486,16.6666,16.6486,16.6666,45414.0
2016-11-16 15:20:00,18.51,18.51,18.46,18.46,83568.0,16.6666,16.6666,16.6216,16.6216,83568.0
2016-11-16 15:30:00,18.46,18.47,18.42,18.44,81804.0,16.6216,16.6306,16.5856,16.6036,81804.0
2016-11-16 15:40:00,18.44,18.46,18.43,18.43,131861.0,16.6036,16.6216,16.5946,16.5946,131861.0
2016-11-16 15:50:00,18.43,18.46,18.42,18.45,320595.0,16.5946,16.6216,16.5856,16.6126,320595.0
2016-11-17 09:30:00,18.65,18.98,18.64,18.97,270893.0,16.7927,17.0898,16.7837,17.0808,270893.0
2016-11-17 09:40:00,18.96,19.03,18.92,18.96,187415.0,17.0718,17.1349,17.0358,17.0718,187415.0
2016-11-17 09:50:00,18.96,18.96,18.85,18.89,138396.0,17.0718,17.0718,16.9728,17.0088,138396.0
2016-11-17 10:00:00,18.9,18.91,18.77,18.8,127133.0,17.0178,17.0268,16.9008,16.9278,127133.0
2016-11-17 10:10:00,18.8,18.83,18.74,18.75,125848.0,16.9278,16.9548,16.8737,16.8827,125848.0
2016-11-17 10:20:00,18.75,18.79,18.72,18.77,117562.0,16.8827,16.9188,16.8557,16.9008,117562.0
2016-11-17 10:30:00,18.78,18.81,18.72,18.78,109382.0,16.9098,16.9368,16.8557,16.9098,109382.0
2016-11-17 10:40:00,18.79,18.82,18.73,18.82,133660.0,16.9188,16.9458,16.8647,16.9458,133660.0
2016-11-17 10:50:00,18.82,18.86,18.81,18.82,98324.0,16.9458,16.9818,16.9368,16.9458,98324.0
2016-11-17 11:00:00,18.82,18.86,18.82,18.84,147206.0,16.9458,16.9818,16.9458,16.9638,147206.0
2016-11-17 11:10:00,18.84,18.87,18.83,18.85,65690.0,16.9638,16.9908,16.9548,16.9728,65690.0
2016-11-17 11:20:00,18.85,18.86,18.83,18.83,68677.0,16.9728,16.9818,16.9548,16.9548,68677.0
2016-11-17 11:30:00,18.84,18.89,18.81,18.89,88128.0,16.9638,17.0088,16.9368,17.0088,88128.0
2016-11-17 11:40:00,18.9,18.96,18.89,18.94,60642.0,17.0178,17.0718,17.0088,17.0538,60642.0
2016-11-17 11:50:00,18.94,18.96,18.91,18.91,56346.0,17.0538,17.0718,17.0268,17.0268,56346.0
2016-11-17 12:00:00,18.92,18.93,18.89,18.91,37633.0,17.0358,17.0448,17.0088,17.0268,37633.0
2016-11-17 12:10:00,18.91,18.93,18.87,18.88,40618.0,17.0268,17.0448,16.9908,16.9998,40618.0
2016-11-17 12:20:00,18.88,18.91,18.87,18.9,62177.0,16.9998,17.0268,16.9908,17.0178,62177.0
2016-11-17 12:30:00,18.91,18.91,18.86,18.86,33736.0,17.0268,17.0268,16.9818,16.9818,33736.0
2016-11-17 12:40:00,18.87,18.89,18.84,18.87,69967.0,16.9908,17.0088,16.9638,16.9908,69967.0
2016-11-17 12:50:00,18.87,18.88,18.84,18.85,51189.0,16.9908,16.9998,16.9638,16.9728,51189.0
2016-11-17 13:00:00,18.86,18.88,18.85,18.86,34456.0,16.9818,16.9998,16.9728,16.9818,34456.0
2016-11-17 13:10:00,18.87,18.87,18.84,18.85,51936.0,16.9908,16.9908,16.9638,16.9728,51936.0
2016-11-17 13:20:00,18.85,18.86,18.8,18.82,106372.0,16.9728,16.9818,16.9278,16.9458,106372.0
2016-11-17 13:30:00,18.82,18.85,18.82,18.84,38448.0,16.9458,16.9728,16.9458,16.9638,38448.0
2016-11-17 13:40:00,18.84,18.86,18.8,18.8,129593.0,16.9638,16.9818,16.9278,16.9278,129593.0
2016-11-17 13:50:00,18.81,18.83,18.77,18.82,226220.0,16.9368,16.9548,16.9008,16.9458,226220.0
2016-11-17 14:00:00,18.82,18.84,18.81,18.84,128321.0,16.9458,16.9638,16.9368,16.9638,128321.0
2016-11-17 14:10:00,18.84,18.85,18.81,18.85,63855.0,16.9638,16.9728,16.9368,16.9728,63855.0
2016-11-17 14:20:00,18.85,18.87,18.83,18.84,91669.0,16.9728,16.9908,16.9548,16.9638,91669.0
2016-11-17 14:30:00,18.85,18.85,18.8,18.8,95149.0,16.9728,16.9728,16.9278,16.9278,95149.0
2016-11-17 14:40:00,18.8,18.82,18.79,18.82,67125.0,16.9278,16.9458,16.9188,16.9458,67125.0
2016-11-17 14:50:00,18.81,18.88,18.8,18.87,92510.0,16.9368,16.9998,16.9278,16.9908,92510.0
2016-11-17 15:00:00,18.87,18.93,18.86,18.93,126106.0,16.9908,17.0448,16.9818,17.0448,126106.0
2016-11-17 15:10:00,18.93,18.94,18.91,18.94,160669.0,17.0448,17.0538,17.0268,17.0538,160669.0
2016-11-17 15:20:00,18.94,18.99,18.94,18.98,167885.0,17.0538,17.0988,17.0538,17.0898,167885.0
2016-11-17 15:30:00,18.98,18.99,18.95,18.96,247888.0,17.0898,17.0988,17.0628,17.0718,247888.0
2016-11-17 15:40:00,18.97,18.99,18.94,18.96,464700.0,17.0808,17.0988,17.0538,17.0718,464700.0
2016-11-17 15:50:00,18.96,18.96,18.92,18.94,339106.0,17.0718,17.0718,17.0358,17.0538,339106.0
2016-11-18 09:30:00,18.93,18.95,18.84,18.91,203456.0,17.0448,17.0628,16.9638,17.0268,203456.0
2016-11-18 09:40:00,18.91,18.91,18.85,18.88,165894.0,17.0268,17.0268,16.9728,16.9998,165894.0
2016-11-18 09:50:00,18.87,18.95,18.87,18.94,82178.0,16.9908,17.0628,16.9908,17.0538,82178.0
2016-11-18 10:00:00,18.95,19.01,18.95,18.99,82470.0,17.0628,17.1169,17.0628,17.0988,82470.0
2016-11-18 10:10:00,18.99,19.0,18.96,19.0,69108.0,17.0988,17.1079,17.0718,17.1079,69108.0
2016-11-18 10:20:00,19.0,19.0,18.95,18.99,71632.0,17.1079,17.1079,17.0628,17.0988,71632.0
2016-11-18 10:30:00,18.99,19.0,18.97,19.0,66006.0,17.0988,17.1079,17.0808,17.1079,66006.0
2016-11-18 10:40:00,18.99,19.01,18.98,19.0,75723.0,17.0988,17.1169,17.0898,17.1079,75723.0
2016-11-18 10:50:00,19.01,19.02,18.99,18.99,67719.0,17.1169,17.1259,17.0988,17.0988,67719.0
2016-11-18 11:00:00,18.98,19.01,18.97,18.98,69562.0,17.0898,17.1169,17.0808,17.0898,69562.0
2016-11-18 11:10:00,18.98,18.98,18.89,18.89,175446.0,17.0898,17.0898,17.0088,17.0088,175446.0
2016-11-18 11:20:00,18.88,18.89,18.83,18.86,109874.0,16.9998,17.0088,16.9548,16.9818,109874.0
2016-11-18 11:30:00,18.86,18.87,18.8,18.84,80210.0,16.9818,16.9908,16.9278,16.9638,80210.0
2016-11-18 11:40:00,18.85,18.86,18.83,18.85,34274.0,16.9728,16.9818,16.9548,16.9728,34274.0
2016-11-18 11:50:00,18.85,18.87,18.84,18.86,30849.0,16.9728,16.9908,16.9638,16.9818,30849.0
2016-11-18 12:00:00,18.86,18.87,18.85,18.86,20067.0,16.9818,16.9908,16.9728,16.9818,20067.0
2016-11-18 12:10:00,18.86,18.9,18.86,18.88,43053.0,16.9818,17.0178,16.9818,16.9998,43053.0
2016-11-18 12:20:00,18.87,18.88,18.84,18.88,24386.0,16.9908,16.9998,16.9638,16.9998,24386.0
2016-11-18 12:30:00,18.88,18.88,18.86,18.88,45274.0,16.9998,16.9998,16.9818,16.9998,45274.0
2016-11-18 12:40:00,18.88,18.89,18.84,18.84,103554.0,16.9998,17.0088,16.9638,16.9638,103554.0
2016-11-18 12:50:00,18.84,18.86,18.82,18.86,48921.0,16.9638,16.9818,16.9458,16.9818,48921.0
2016-11-18 13:00:00,18.86,18.86,18.85,18.86,20753.0,16.9818,16.9818,16.9728,16.9818,20753.0
2016-11-18 13:10:00,18.86,18.88,18.85,18.88,35257.0,16.9818,16.9998,16.9728,16.9998,35257.0
2016-11-18 13:20:00,18.88,18.89,18.87,18.88,54025.0,16.9998,17.0088,16.9908,16.9998,54025.0
2016-11-18 13:30:00,18.88,18.88,18.85,18.88,91971.0,16.9998,16.9998,16.9728,16.9998,91971.0
2016-11-18 13:40:00,18.88,18.91,18.86,18.89,55211.0,16.9998,17.0268,16.9818,17.0088,55211.0
2016-11-18 13:50:00,18.9,18.9,18.86,18.86,28642.0,17.0178,17.0178,16.9818,16.9818,28642.0
2016-11-18 14:00:00,18.86,18.87,18.85,18.85,35484.0,16.9818,16.9908,16.9728,16.9728,35484.0
2016-11-18 14:10:00,18.85,18.87,18.85,18.85,38104.0,16.9728,16.9908,16.9728,16.9728,38104.0
2016-11-18 14:20:00,18.85,18.88,18.85,18.86,83648.0,16.9728,16.9998,16.9728,16.9818,83648.0
2016-11-18 14:30:00,18.87,18.88,18.86,18.87,55171.0,16.9908,16.9998,16.9818,16.9908,55171.0
2016-11-18 14:40:00,18.87,18.92,18.87,18.91,67376.0,16.9908,17.0358,16.9908,17.0268,67376.0
2016-11-18 14:50:00,18.91,18.91,18.88,18.88,56004.0,17.0268,17.0268,16.9998,16.9998,56004.0
2016-11-18 15:00:00,18.88,18.89,18.85,18.86,72844.0,16.9998,17.0088,16.9728,16.9818,72844.0
2016-11-18 15:10:00,18.86,18.86,18.85,18.86,49120.0,16.9818,16.9818,16.9728,16.9818,49120.0
2016-11-18 15:20:00,18.86,18.89,18.85,18.88,101542.0,16.9818,17.0088,16.9728,16.9998,101542.0
2016-11-18 15:30:00,18.88,18.89,18.84,18.84,128238.0,16.9998,17.0088,16.9638,16.9638,128238.0
2016-11-18 15:40:00,18.85,18.86,18.84,18.86,208191.0,16.9728,16.9818,16.9638,16.9818,208191.0
2016-11-18 15:50:00,18.86,18.86,18.82,18.84,435461.0,16.9818,16.9818,16.9458,16.9638,435461.0
2016-11-21 09:30:00,18.89,18.96,18.88,18.96,71770.0,17.0088,17.0718,16.9998,17.0718,71770.0
2016-11-21 09:40:00,18.96,19.02,18.95,19.01,133281.0,17.0718,17.1259,17.0628,17.1169,133281.0
2016-11-21 09:50:00,19.01,19.01,18.9,18.91,103402.0,17.1169,17.1169,17.0178,17.0268,103402.0
2016-11-21 10:00:00,18.91,18.93,18.87,18.91,167381.0,17.0268,17.0448,16.9908,17.0268,167381.0
2016-11-21 10:10:00,18.91,18.92,18.76,18.76,144074.0,17.0268,17.0358,16.8918,16.8918,144074.0
2016-11-21 10:20:00,18.76,18.76,18.63,18.64,126781.0,16.8918,16.8918,16.7747,16.7837,126781.0
2016-11-21 10:30:00,18.64,18.64,18.53,18.54,341381.0,16.7837,16.7837,16.6847,16.6937,341381.0
2016-11-21 10:40:00,18.54,18.54,18.45,18.46,546212.0,16.6937,16.6937,16.6126,16.6216,546212.0
2016-11-21 10:50:00,18.46,18.59,18.37,18.59,610040.0,16.6216,16.7387,16.5406,16.7387,610040.0
2016-11-21 11:00:00,18.59,18.65,18.53,18.64,175376.0,16.7387,16.7927,16.6847,16.7837,175376.0
2016-11-21 11:10:00,18.64,18.72,18.64,18.7,113769.0,16.7837,16.8557,16.7837,16.8377,113769.0
2016-11-21 11:20:00,18.7,18.75,18.7,18.71,85159.0,16.8377,16.8827,16.8377,16.8467,85159.0
2016-11-21 11:30:00,18.7,18.8,18.7,18.8,66765.0,16.8377,16.9278,16.8377,16.9278,66765.0
2016-11-21 11:40:00,18.8,18.8,18.69,18.76,52860.0,16.9278,16.9278,16.8287,16.8918,52860.0
2016-11-21 11:50:00,18.75,18.79,18.73,18.77,72153.0,16.8827,16.9188,16.8647,16.9008,72153.0
2016-11-21 12:00:00,18.77,18.82,18.73,18.74,78696.0,16.9008,16.9458,16.8647,16.8737,78696.0
2016-11-21 12:10:00,18.74,18.78,18.74,18.76,57636.0,16.8737,16.9098,16.8737,16.8918,57636.0
2016-11-21 12:20:00,18.76,18.77,18.71,18.74,67428.0,16.8918,16.9008,16.8467,16.8737,67428.0
2016-11-21 12:30:00,18.75,18.77,18.73,18.75,122678.0,16.8827,16.9008,16.8647,16.8827,122678.0
2016-11-21 12:40:00,18.75,18.76,18.72,18.74,193527.0,16.8827,16.8918,16.8557,16.8737,193527.0
2016-11-21 12:50:00,18.74,18.75,18.71,18.71,90491.0,16.8737,16.8827,16.8467,16.8467,90491.0
2016-11-21 13:00:00,18.71,18.74,18.7,18.74,57670.0,16.8467,16.8737,16.8377,16.8737,57670.0
2016-11-21 13:10:00,18.74,18.75,18.7,18.71,286151.0,16.8737,16.8827,16.8377,16.8467,286151.0
2016-11-21 13:20:00,18.71,18.76,18.7,18.74,105153.0,16.8467,16.8918,16.8377,16.8737,105153.0
2016-11-21 13:30:00,18.74,18.79,18.71,18.77,120199.0,16.8737,16.9188,16.8467,16.9008,120199.0
2016-11-21 13:40:00,18.77,18.8,18.76,18.76,94716.0,16.9008,16.9278,16.8918,16.8918,94716.0
2016-11-21 13:50:00,18.76,18.8,18.75,18.78,168060.0,16.8918,16.9278,16.8827,16.9098,168060.0
2016-11-21 14:00:00,18.78,18.8,18.77,18.79,103705.0,16.9098,16.9278,16.9008,16.9188,103705.0
2016-11-21 14:10:00,18.78,18.79,18.75,18.77,199450.0,16.9098,16.9188,16.8827,16.9008,199450.0
2016-11-21 14:20:00,18.76,18.79,18.76,18.78,282187.0,16.8918,16.9188,16.8918,16.9098,282187.0
2016-11-21 14:30:00,18.78,18.92,18.77,18.91,151084.0,16.9098,17.0358,16.9008,17.0268,151084.0
2016-11-21 14:40:00,18.91,18.93,18.86,18.93,120688.0,17.0268,17.0448,16.9818,17.0448,120688.0
2016-11-21 14:50:00,18.92,18.93,18.88,18.88,110654.0,17.0358,17.0448,16.9998,16.9998,110654.0
2016-11-21 15:00:00,18.88,18.89,18.87,18.88,84900.0,16.9998,17.0088,16.9908,16.9998,84900.0
2016-11-21 15:10:00,18.88,18.92,18.86,18.91,142608.0,16.9998,17.0358,16.9818,17.0268,142608.0
2016-11-21 15:20:00,18.91,18.92,18.88,18.88,139343.0,17.0268,17.0358,16.9998,16.9998,139343.0
2016-11-21 15:30:00,18.88,18.91,18.87,18.88,193214.0,16.9998,17.0268,16.9908,16.9998,193214.0
2016-11-21 15:40:00,18.89,18.89,18.87,18.89,372206.0,17.0088,17.0088,16.9908,17.0088,372206.0
2016-11-21 15:50:00,18.89,18.91,18.86,18.9,772976.0,17.0088,17.0268,16.9818,17.0178,772976.0
2016-11-22 09:30:00,18.93,18.96,18.81,18.94,103920.0,17.0448,17.0718,16.9368,17.0538,103920.0
2016-11-22 09:40:00,18.94,18.95,18.79,18.8,81826.0,17.0538,17.0628,16.9188,16.9278,81826.0
2016-11-22 09:50:00,18.8,18.84,18.79,18.8,127089.0,16.9278,16.9638,16.9188,16.9278,127089.0
2016-11-22 10:00:00,18.8,18.85,18.77,18.8,194485.0,16.9278,16.9728,16.9008,16.9278,194485.0
2016-11-22 10:10:00,18.8,18.86,18.8,18.85,140656.0,16.9278,16.9818,16.9278,16.9728,140656.0
2016-11-22 10:20:00,18.85,18.86,18.79,18.83,98038.0,16.9728,16.9818,16.9188,16.9548,98038.0
2016-11-22 10:30:00,18.83,18.85,18.8,18.82,96717.0,16.9548,16.9728,16.9278,16.9458,96717.0
2016-11-22 10:40:00,18.82,18.84,18.81,18.82,78323.0,16.9458,16.9638,16.9368,16.9458,78323.0
2016-11-22 10:50:00,18.82,18.85,18.8,18.8,90419.0,16.9458,16.9728,16.9278,16.9278,90419.0
2016-11-22 11:00:00,18.8,18.82,18.8,18.8,123820.0,16.9278,16.9458,16.9278,16.9278,123820.0
2016-11-22 11:10:00,18.81,18.82,18.8,18.8,81577.0,16.9368,16.9458,16.9278,16.9278,81577.0
2016-11-22 11:20:00,18.8,18.81,18.79,18.8,104031.0,16.9278,16.9368,16.9188,16.9278,104031.0
2016-11-22 11:30:00,18.8,18.81,18.79,18.8,111345.0,16.9278,16.9368,16.9188,16.9278,111345.0
2016-11-22 11:40:00,18.8,18.81,18.79,18.8,50726.0,16.9278,16.9368,16.9188,16.9278,50726.0
2016-11-22 11:50:00,18.8,18.81,18.78,18.78,37829.0,16.9278,16.9368,16.9098,16.9098,37829.0
2016-11-22 12:00:00,18.78,18.79,18.76,18.76,182873.0,16.9098,16.9188,16.8918,16.8918,182873.0
2016-11-22 12:10:00,18.77,18.77,18.75,18.75,31771.0,16.9008,16.9008,16.8827,16.8827,31771.0
2016-11-22 12:20:00,18.75,18.77,18.75,18.76,57706.0,16.8827,16.9008,16.8827,16.8918,57706.0
2016-11-22 12:30:00,18.76,18.77,18.75,18.76,79304.0,16.8918,16.9008,16.8827,16.8918,79304.0
2016-11-22 12:40:00,18.76,18.77,18.73,18.73,425086.0,16.8918,16.9008,16.8647,16.8647,425086.0
2016-11-22 12:50:00,18.72,18.73,18.7,18.71,48031.0,16.8557,16.8647,16.8377,16.8467,48031.0
2016-11-22 13:00:00,18.71,18.8,18.71,18.8,101572.0,16.8467,16.9278,16.8467,16.9278,101572.0
2016-11-22 13:10:00,18.8,18.81,18.78,18.8,117848.0,16.9278,16.9368,16.9098,16.9278,117848.0
2016-11-22 13:20:00,18.8,18.82,18.79,18.8,76870.0,16.9278,16.9458,16.9188,16.9278,76870.0
2016-11-22 13:30:00,18.79,18.8,18.78,18.78,45959.0,16.9188,16.9278,16.9098,16.9098,45959.0
2016-11-22 13:40:00,18.79,18.79,18.77,18.79,53189.0,16.9188,16.9188,16.9008,16.9188,53189.0
2016-11-22 13:50:00,18.79,18.79,18.78,18.79,62118.0,16.9188,16.9188,16.9098,16.9188,62118.0
2016-11-22 14:00:00,18.78,18.79,18.78,18.78,63162.0,16.9098,16.9188,16.9098,16.9098,63162.0
2016-11-22 14:10:00,18.79,18.84,18.78,18.83,80373.0,16.9188,16.9638,16.9098,16.9548,80373.0
2016-11-22 14:20:00,18.83,18.84,18.81,18.82,57424.0,16.9548,16.9638,16.9368,16.9458,57424.0
2016-11-22 14:30:00,18.81,18.84,18.81,18.82,88433.0,16.9368,16.9638,16.9368,16.9458,88433.0
2016-11-22 14:40:00,18.82,18.84,18.82,18.82,81879.0,16.9458,16.9638,16.9458,16.9458,81879.0
2016-11-22 14:50:00,18.83,18.84,18.8,18.8,65119.0,16.9548,16.9638,16.9278,16.9278,65119.0
2016-11-22 15:00:00,18.8,18.82,18.8,18.8,111804.0,16.9278,16.9458,16.9278,16.9278,111804.0
2016-11-22 15:10:00,18.8,18.82,18.79,18.82,83969.0,16.9278,16.9458,16.9188,16.9458,83969.0
2016-11-22 15:20:00,18.82,18.82,18.8,18.8,107042.0,16.9458,16.9458,16.9278,16.9278,107042.0
2016-11-22 15:30:00,18.81,18.82,18.79,18.81,111470.0,16.9368,16.9458,16.9188,16.9368,111470.0
2016-11-22 15:40:00,18.81,18.82,18.8,18.81,150008.0,16.9368,16.9458,16.9278,16.9368,150008.0
2016-11-22 15:50:00,18.82,18.82,18.79,18.81,389088.0,16.9458,16.9458,16.9188,16.9368,389088.0
2016-11-23 09:30:00,18.85,18.95,18.79,18.86,171568.0,16.9728,17.0628,16.9188,16.9818,171568.0
2016-11-23 09:40:00,18.86,18.89,18.81,18.87,108016.0,16.9818,17.0088,16.9368,16.9908,108016.0
2016-11-23 09:50:00,18.87,18.92,18.85,18.91,108368.0,16.9908,17.0358,16.9728,17.0268,108368.0
2016-11-23 10:00:00,18.91,19.08,18.85,19.0,810719.0,17.0268,17.1799,16.9728,17.1079,810719.0
2016-11-23 10:10:00,19.0,19.04,18.95,18.98,170981.0,17.1079,17.1439,17.0628,17.0898,170981.0
2016-11-23 10:20:00,18.98,19.07,18.98,19.04,146929.0,17.0898,17.1709,17.0898,17.1439,146929.0
2016-11-23 10:30:00,19.04,19.09,19.03,19.07,128035.0,17.1439,17.1889,17.1349,17.1709,128035.0
2016-11-23 10:40:00,19.07,19.13,19.05,19.11,194392.0,17.1709,17.2249,17.1529,17.2069,194392.0
2016-11-23 10:50:00,19.12,19.12,19.0,19.0,154193.0,17.2159,17.2159,17.1079,17.1079,154193.0
2016-11-23 11:00:00,19.01,19.02,18.96,18.97,80732.0,17.1169,17.1259,17.0718,17.0808,80732.0
2016-11-23 11:10:00,18.98,18.98,18.9,18.94,83523.0,17.0898,17.0898,17.0178,17.0538,83523.0
2016-11-23 11:20:00,18.94,19.0,18.91,18.93,291433.0,17.0538,17.1079,17.0268,17.0448,291433.0
2016-11-23 11:30:00,18.93,18.95,18.89,18.94,130346.0,17.0448,17.0628,17.0088,17.0538,130346.0
2016-11-23 11:40:00,18.93,18.96,18.91,18.92,163947.0,17.0448,17.0718,17.0268,17.0358,163947.0
2016-11-23 11:50:00,18.93,18.96,18.92,18.94,120922.0,17.0448,17.0718,17.0358,17.0538,120922.0
2016-11-23 12:00:00,18.95,18.98,18.93,18.94,68022.0,17.0628,17.0898,17.0448,17.0538,68022.0
2016-11-23 12:10:00,18.94,18.97,18.92,18.92,64579.0,17.0538,17.0808,17.0358,17.0358,64579.0
2016-11-23 12:20:00,18.93,18.98,18.92,18.98,103799.0,17.0448,17.0898,17.0358,17.0898,103799.0
2016-11-23 12:30:00,18.98,18.99,18.95,18.96,78342.0,17.0898,17.0988,17.0628,17.0718,78342.0
2016-11-23 12:40:00,18.95,19.0,18.94,18.98,105505.0,17.0628,17.1079,17.0538,17.0898,105505.0
2016-11-23 12:50:00,18.98,18.99,18.95,18.97,63305.0,17.0898,17.0988,17.0628,17.0808,63305.0
2016-11-23 13:00:00,18.96,18.97,18.95,18.95,35534.0,17.0718,17.0808,17.0628,17.0628,35534.0
2016-11-23 13:10:00,18.96,18.96,18.91,18.92,77665.0,17.0718,17.0718,17.0268,17.0358,77665.0
2016-11-23 13:20:00,18.93,18.95,18.91,18.91,46234.0,17.0448,17.0628,17.0268,17.0268,46234.0
2016-11-23 13:30:00,18.91,18.92,18.9,18.9,39615.0,17.0268,17.0358,17.0178,17.0178,39615.0
2016-11-23 13:40:00,18.9,18.93,18.89,18.9,77844.0,17.0178,17.0448,17.0088,17.0178,77844.0
2016-11-23 13:50:00,18.9,18.94,18.89,18.93,53961.0,17.0178,17.0538,17.0088,17.0448,53961.0
2016-11-23 14:00:00,18.93,18.94,18.88,18.89,85020.0,17.0448,17.0538,16.9998,17.0088,85020.0
2016-11-23 14:10:00,18.89,18.93,18.86,18.89,123880.0,17.0088,17.0448,16.9818,17.0088,123880.0
2016-11-23 14:20:00,18.89,18.92,18.88,18.89,59972.0,17.0088,17.0358,16.9998,17.0088,59972.0
2016-11-23 14:30:00,18.89,18.89,18.84,18.84,113004.0,17.0088,17.0088,16.9638,16.9638,113004.0
2016-11-23 14:40:00,18.85,18.85,18.8,18.8,276241.0,16.9728,16.9728,16.9278,16.9278,276241.0
2016-11-23 14:50:00,18.8,18.81,18.78,18.79,222202.0,16.9278,16.9368,16.9098,16.9188,222202.0
2016-11-23 15:00:00,18.79,18.79,18.78,18.79,140230.0,16.9188,16.9188,16.9098,16.9188,140230.0
2016-11-23 15:10:00,18.79,18.87,18.78,18.87,161386.0,16.9188,16.9908,16.9098,16.9908,161386.0
2016-11-23 15:20:00,18.87,18.92,18.86,18.92,101811.0,16.9908,17.0358,16.9818,17.0358,101811.0
2016-11-23 15:30:00,18.91,18.94,18.89,18.93,189606.0,17.0268,17.0538,17.0088,17.0448,189606.0
2016-11-23 15:40:00,18.93,18.99,18.93,18.98,275380.0,17.0448,17.0988,17.0448,17.0898,275380.0
2016-11-23 15:50:00,18.97,18.99,18.97,18.98,273062.0,17.0808,17.0988,17.0808,17.0898,273062.0
2016-11-25 09:30:00,18.99,19.1,18.99,19.04,90255.0,17.0988,17.1979,17.0988,17.1439,90255.0
2016-11-25 09:40:00,19.04,19.1,19.03,19.07,137809.0,17.1439,17.1979,17.1349,17.1709,137809.0
2016-11-25 09:50:00,19.08,19.19,19.07,19.19,66755.0,17.1799,17.2789,17.1709,17.2789,66755.0
2016-11-25 10:00:00,19.19,19.24,19.17,19.23,97161.0,17.2789,17.324,17.2609,17.3149,97161.0
2016-11-25 10:10:00,19.23,19.27,19.22,19.27,71659.0,17.3149,17.351,17.3059,17.351,71659.0
2016-11-25 10:20:00,19.26,19.33,19.26,19.3,82008.0,17.342,17.405,17.342,17.378,82008.0
2016-11-25 10:30:00,19.31,19.35,19.3,19.34,123109.0,17.387,17.423,17.378,17.414,123109.0
2016-11-25 10:40:00,19.33,19.34,19.3,19.32,59398.0,17.405,17.414,17.378,17.396,59398.0
2016-11-25 10:50:00,19.32,19.39,19.32,19.39,96533.0,17.396,17.459,17.396,17.459,96533.0
2016-11-25 11:00:00,19.39,19.44,19.38,19.42,106441.0,17.459,17.504,17.45,17.486,106441.0
2016-11-25 11:10:00,19.42,19.43,19.37,19.38,98296.0,17.486,17.495,17.441,17.45,98296.0
2016-11-25 11:20:00,19.38,19.45,19.38,19.43,71858.0,17.45,17.513,17.45,17.495,71858.0
2016-11-25 11:30:00,19.43,19.44,19.42,19.43,45655.0,17.495,17.504,17.486,17.495,45655.0
2016-11-25 11:40:00,19.43,19.47,19.42,19.42,83442.0,17.495,17.531,17.486,17.486,83442.0
2016-11-25 11:50:00,19.43,19.45,19.42,19.45,56427.0,17.495,17.513,17.486,17.513,56427.0
2016-11-25 12:00:00,19.45,19.45,19.37,19.41,72595.0,17.513,17.513,17.441,17.477,72595.0
2016-11-25 12:10:00,19.4,19.41,19.33,19.33,80446.0,17.468,17.477,17.405,17.405,80446.0
2016-11-25 12:20:00,19.33,19.34,19.29,19.29,63539.0,17.405,17.414,17.369,17.369,63539.0
2016-11-25 12:30:00,19.29,19.34,19.28,19.31,119417.0,17.369,17.414,17.36,17.387,119417.0
2016-11-25 12:40:00,19.31,19.32,19.25,19.3,185605.0,17.387,17.396,17.333,17.378,185605.0
2016-11-25 12:50:00,19.3,19.3,19.24,19.26,293641.0,17.378,17.378,17.324,17.342,293641.0
2016-11-28 09:30:00,19.29,19.29,19.17,19.2,138431.0,17.369,17.369,17.2609,17.2879,138431.0
2016-11-28 09:40:00,19.18,19.25,19.18,19.23,81785.0,17.2699,17.333,17.2699,17.3149,81785.0
2016-11-28 09:50:00,19.24,19.24,19.14,19.14,63429.0,17.324,17.324,17.2339,17.2339,63429.0
2016-11-28 10:00:00,19.13,19.17,19.13,19.16,59471.0,17.2249,17.2609,17.2249,17.2519,59471.0
2016-11-28 10:10:00,19.16,19.17,19.12,19.16,89933.0,17.2519,17.2609,17.2159,17.2519,89933.0
2016-11-28 10:20:00,19.15,19.16,19.13,19.14,52502.0,17.2429,17.2519,17.2249,17.2339,52502.0
2016-11-28 10:30:00,19.14,19.2,19.14,19.17,88757.0,17.2339,17.2879,17.2339,17.2609,88757.0
2016-11-28 10:40:00,19.17,19.18,19.14,19.17,80575.0,17.2609,17.2699,17.2339,17.2609,80575.0
2016-11-28 10:50:00,19.16,19.19,19.14,19.16,106954.0,17.2519,17.2789,17.2339,17.2519,106954.0
2016-11-28 11:00:00,19.16,19.17,19.04,19.05,61388.0,17.2519,17.2609,17.1439,17.1529,61388.0
2016-11-28 11:10:00,19.05,19.07,19.02,19.07,53124.0,17.1529,17.1709,17.1259,17.1709,53124.0
2016-11-28 11:20:00,19.07,19.13,19.06,19.11,93103.0,17.1709,17.2249,17.1619,17.2069,93103.0
2016-11-28 11:30:00,19.11,19.16,19.1,19.12,87026.0,17.2069,17.2519,17.1979,17.2159,87026.0
2016-11-28 11:40:00,19.12,19.13,19.07,19.07,83680.0,17.2159,17.2249,17.1709,17.1709,83680.0
2016-11-28 11:50:00,19.07,19.09,19.06,19.07,82859.0,17.1709,17.1889,17.1619,17.1709,82859.0
2016-11-28 12:00:00,19.07,19.11,19.07,19.09,96390.0,17.1709,17.2069,17.1709,17.1889,96390.0
2016-11-28 12:10:00,19.1,19.11,19.08,19.09,92361.0,17.1979,17.2069,17.1799,17.1889,92361.0
2016-11-28 12:20:00,19.08,19.09,19.07,19.07,56641.0,17.1799,17.1889,17.1709,17.1709,56641.0
2016-11-28 12:30:00,19.07,19.12,19.07,19.1,91070.0,17.1709,17.2159,17.1709,17.1979,91070.0
2016-11-28 12:40:00,19.1,19.11,19.06,19.08,61195.0,17.1979,17.2069,17.1619,17.1799,61195.0
2016-11-28 12:50:00,19.07,19.08,19.03,19.04,96900.0,17.1709,17.1799,17.1349,17.1439,96900.0
2016-11-28 13:00:00,19.04,19.07,19.02,19.03,213002.0,17.1439,17.1709,17.1259,17.1349,213002.0
2016-11-28 13:10:00,19.03,19.03,18.99,19.0,102596.0,17.1349,17.1349,17.0988,17.1079,102596.0
2016-11-28 13:20:00,19.01,19.06,19.0,19.05,112290.0,17.1169,17.1619,17.1079,17.1529,112290.0
2016-11-28 13:30:00,19.06,19.12,19.05,19.12,79087.0,17.1619,17.2159,17.1529,17.2159,79087.0
2016-11-28 13:40:00,19.12,19.14,19.11,19.14,56464.0,17.2159,17.2339,17.2069,17.2339,56464.0
2016-11-28 13:50:00,19.14,19.19,19.13,19.17,155250.0,17.2339,17.2789,17.2249,17.2609,155250.0
2016-11-28 14:00:00,19.17,19.18,19.16,19.18,69679.0,17.2609,17.2699,17.2519,17.2699,69679.0
2016-11-28 14:10:00,19.18,19.18,19.15,19.16,102146.0,17.2699,17.2699,17.2429,17.2519,102146.0
2016-11-28 14:20:00,19.17,19.17,19.12,19.12,76159.0,17.2609,17.2609,17.2159,17.2159,76159.0
2016-11-28 14:30:00,19.12,19.18,19.12,19.18,90633.0,17.2159,17.2699,17.2159,17.2699,90633.0
2016-11-28 14:40:00,19.18,19.2,19.17,19.2,90360.0,17.2699,17.2879,17.2609,17.2879,90360.0
2016-11-28 14:50:00,19.19,19.2,19.15,19.15,113544.0,17.2789,17.2879,17.2429,17.2429,113544.0
2016-11-28 15:00:00,19.16,19.16,19.12,19.14,121960.0,17.2519,17.2519,17.2159,17.2339,121960.0
2016-11-28 15:10:00,19.15,19.15,19.09,19.1,133336.0,17.2429,17.2429,17.1889,17.1979,133336.0
2016-11-28 15:20:00,19.1,19.1,19.05,19.05,134303.0,17.1979,17.1979,17.1529,17.1529,134303.0
2016-11-28 15:30:00,19.05,19.13,19.05,19.11,177080.0,17.1529,17.2249,17.1529,17.2069,177080.0
2016-11-28 15:40:00,19.11,19.12,19.07,19.07,230376.0,17.2069,17.2159,17.1709,17.1709,230376.0
2016-11-28 15:50:00,19.07,19.11,19.05,19.09,498623.0,17.1709,17.2069,17.1529,17.1889,498623.0
2016-11-29 09:30:00,19.13,19.24,19.11,19.19,110910.0,17.2249,17.324,17.2069,17.2789,110910.0
2016-11-29 09:40:00,19.2,19.2,19.11,19.12,377965.0,17.2879,17.2879,17.2069,17.2159,377965.0
2016-11-29 09:50:00,19.13,19.18,19.1,19.18,91819.0,17.2249,17.2699,17.1979,17.2699,91819.0
2016-11-29 10:00:00,19.18,19.31,19.17,19.31,139318.0,17.2699,17.387,17.2609,17.387,139318.0
2016-11-29 10:10:00,19.3,19.4,19.3,19.38,175106.0,17.378,17.468,17.378,17.45,175106.0
2016-11-29 10:20:00,19.38,19.39,19.33,19.35,130809.0,17.45,17.459,17.405,17.423,130809.0
2016-11-29 10:30:00,19.33,19.35,19.29,19.29,212102.0,17.405,17.423,17.369,17.369,212102.0
2016-11-29 10:40:00,19.29,19.4,19.28,19.38,174805.0,17.369,17.468,17.36,17.45,174805.0
2016-11-29 10:50:00,19.38,19.38,19.29,19.35,175782.0,17.45,17.45,17.369,17.423,175782.0
2016-11-29 11:00:00,19.35,19.38,19.33,19.34,219812.0,17.423,17.45,17.405,17.414,219812.0
2016-11-29 11:10:00,19.34,19.34,19.29,19.29,219881.0,17.414,17.414,17.369,17.369,219881.0
2016-11-29 11:20:00,19.3,19.33,19.29,19.32,180870.0,17.378,17.405,17.369,17.396,180870.0
2016-11-29 11:30:00,19.33,19.39,19.32,19.35,184610.0,17.405,17.459,17.396,17.423,184610.0
2016-11-29 11:40:00,19.35,19.42,19.35,19.39,159004.0,17.423,17.486,17.423,17.459,159004.0
2016-11-29 11:50:00,19.39,19.4,19.33,19.36,339883.0,17.459,17.468,17.405,17.432,339883.0
2016-11-29 12:00:00,19.36,19.38,19.34,19.37,237274.0,17.432,17.45,17.414,17.441,237274.0
2016-11-29 12:10:00,19.37,19.4,19.35,19.39,122359.0,17.441,17.468,17.423,17.459,122359.0
2016-11-29 12:20:00,19.39,19.4,19.37,19.39,95551.0,17.459,17.468,17.441,17.459,95551.0
2016-11-29 12:30:00,19.39,19.43,19.38,19.4,146024.0,17.459,17.495,17.45,17.468,146024.0
2016-11-29 12:40:00,19.39,19.42,19.39,19.4,106747.0,17.459,17.486,17.459,17.468,106747.0
2016-11-29 12:50:00,19.4,19.43,19.39,19.43,113981.0,17.468,17.495,17.459,17.495,113981.0
2016-11-29 13:00:00,19.43,19.45,19.39,19.41,226296.0,17.495,17.513,17.459,17.477,226296.0
2016-11-29 13:10:00,19.41,19.42,19.39,19.39,121390.0,17.477,17.486,17.459,17.459,121390.0
2016-11-29 13:20:00,19.39,19.4,19.37,19.38,94551.0,17.459,17.468,17.441,17.45,94551.0
2016-11-29 13:30:00,19.39,19.4,19.38,19.38,81732.0,17.459,17.468,17.45,17.45,81732.0
2016-11-29 13:40:00,19.39,19.41,19.38,19.41,137139.0,17.459,17.477,17.45,17.477,137139.0
2016-11-29 13:50:00,19.41,19.47,19.4,19.46,357712.0,17.477,17.531,17.468,17.522,357712.0
2016-11-29 14:00:00,19.47,19.52,19.46,19.52,88970.0,17.531,17.5761,17.522,17.5761,88970.0
2016-11-29 14:10:00,19.52,19.52,19.45,19.45,166992.0,17.5761,17.5761,17.513,17.513,166992.0
2016-11-29 14:20:00,19.45,19.46,19.41,19.43,122780.0,17.513,17.522,17.477,17.495,122780.0
2016-11-29 14:30:00,19.43,19.46,19.42,19.42,159692.0,17.495,17.522,17.486,17.486,159692.0
2016-11-29 14:40:00,19.43,19.43,19.41,19.41,102311.0,17.495,17.495,17.477,17.477,102311.0
2016-11-29 14:50:00,19.41,19.42,19.36,19.38,93747.0,17.477,17.486,17.432,17.45,93747.0
2016-11-29 15:00:00,19.38,19.38,19.32,19.32,127605.0,17.45,17.45,17.396,17.396,127605.0
2016-11-29 15:10:00,19.33,19.33,19.29,19.29,105012.0,17.405,17.405,17.369,17.369,105012.0
2016-11-29 15:20:00,19.29,19.36,19.28,19.36,217462.0,17.369,17.432,17.36,17.432,217462.0
2016-11-29 15:30:00,19.36,19.36,19.28,19.28,203271.0,17.432,17.432,17.36,17.36,203271.0
2016-11-29 15:40:00,19.28,19.32,19.28,19.3,291776.0,17.36,17.396,17.36,17.378,291776.0
2016-11-29 15:50:00,19.3,19.31,19.28,19.3,488526.0,17.378,17.387,17.36,17.378,488526.0
2016-11-30 09:30:00,19.33,19.46,19.11,19.24,276636.0,17.405,17.522,17.2069,17.324,276636.0
2016-11-30 09:40:00,19.24,19.37,19.24,19.36,195042.0,17.324,17.441,17.324,17.432,195042.0
2016-11-30 09:50:00,19.35,19.39,19.27,19.27,164218.0,17.423,17.459,17.351,17.351,164218.0
2016-11-30 10:00:00,19.27,19.31,19.18,19.19,218449.0,17.351,17.387,17.2699,17.2789,218449.0
2016-11-30 10:10:00,19.2,19.21,19.09,19.11,147461.0,17.2879,17.2969,17.1889,17.2069,147461.0
2016-11-30 10:20:00,19.11,19.13,18.98,19.0,166357.0,17.2069,17.2249,17.0898,17.1079,166357.0
2016-11-30 10:30:00,18.99,19.03,18.99,19.01,155180.0,17.0988,17.1349,17.0988,17.1169,155180.0
2016-11-30 10:40:00,19.0,19.03,18.97,19.0,198480.0,17.1079,17.1349,17.0808,17.1079,198480.0
2016-11-30 10:50:00,19.0,19.02,18.96,18.98,130301.0,17.1079,17.1259,17.0718,17.0898,130301.0
2016-11-30 11:00:00,18.98,18.98,18.93,18.93,103949.0,17.0898,17.0898,17.0448,17.0448,103949.0
2016-11-30 11:10:00,18.94,19.0,18.93,19.0,108665.0,17.0538,17.1079,17.0448,17.1079,108665.0
2016-11-30 11:20:00,19.0,19.03,18.98,18.98,142148.0,17.1079,17.1349,17.0898,17.0898,142148.0
2016-11-30 11:30:00,18.98,18.98,18.88,18.9,166361.0,17.0898,17.0898,16.9998,17.0178,166361.0
2016-11-30 11:40:00,18.91,18.91,18.87,18.91,100569.0,17.0268,17.0268,16.9908,17.0268,100569.0
2016-11-30 11:50:00,18.91,18.94,18.89,18.89,126419.0,17.0268,17.0538,17.0088,17.0088,126419.0
2016-11-30 12:00:00,18.89,18.95,18.89,18.94,61361.0,17.0088,17.0628,17.0088,17.0538,61361.0
2016-11-30 12:10:00,18.94,18.99,18.93,18.99,87011.0,17.0538,17.0988,17.0448,17.0988,87011.0
2016-11-30 12:20:00,18.99,19.05,18.99,19.04,106359.0,17.0988,17.1529,17.0988,17.1439,106359.0
2016-11-30 12:30:00,19.04,19.04,19.0,19.01,62547.0,17.1439,17.1439,17.1079,17.1169,62547.0
2016-11-30 12:40:00,19.01,19.05,19.0,19.04,62887.0,17.1169,17.1529,17.1079,17.1439,62887.0
2016-11-30 12:50:00,19.03,19.09,19.03,19.08,112811.0,17.1349,17.1889,17.1349,17.1799,112811.0
2016-11-30 13:00:00,19.09,19.12,19.08,19.11,142158.0,17.1889,17.2159,17.1799,17.2069,142158.0
2016-11-30 13:10:00,19.11,19.12,19.06,19.07,68035.0,17.2069,17.2159,17.1619,17.1709,68035.0
2016-11-30 13:20:00,19.07,19.12,19.05,19.1,119599.0,17.1709,17.2159,17.1529,17.1979,119599.0
2016-11-30 13:30:00,19.1,19.13,19.09,19.11,78118.0,17.1979,17.2249,17.1889,17.2069,78118.0
2016-11-30 13:40:00,19.11,19.11,19.09,19.09,95581.0,17.2069,17.2069,17.1889,17.1889,95581.0
2016-11-30 13:50:00,19.1,19.12,19.08,19.09,147814.0,17.1979,17.2159,17.1799,17.1889,147814.0
2016-11-30 14:00:00,19.08,19.09,19.0,19.01,135234.0,17.1799,17.1889,17.1079,17.1169,135234.0
2016-11-30 14:10:00,19.02,19.02,18.99,18.99,85356.0,17.1259,17.1259,17.0988,17.0988,85356.0
2016-11-30 14:20:00,19.0,19.03,18.97,19.02,110255.0,17.1079,17.1349,17.0808,17.1259,110255.0
2016-11-30 14:30:00,19.01,19.01,18.99,18.99,95215.0,17.1169,17.1169,17.0988,17.0988,95215.0
2016-11-30 14:40:00,18.99,19.0,18.96,18.98,91978.0,17.0988,17.1079,17.0718,17.0898,91978.0
2016-11-30 14:50:00,18.98,19.04,18.97,18.99,165737.0,17.0898,17.1439,17.0808,17.0988,165737.0
2016-11-30 15:00:00,19.0,19.01,18.96,18.96,99766.0,17.1079,17.1169,17.0718,17.0718,99766.0
2016-11-30 15:10:00,18.96,18.97,18.95,18.95,145927.0,17.0718,17.0808,17.0628,17.0628,145927.0
2016-11-30 15:20:00,18.95,19.01,18.95,19.01,116634.0,17.0628,17.1169,17.0628,17.1169,116634.0
2016-11-30 15:30:00,19.01,19.01,18.93,18.94,182164.0,17.1169,17.1169,17.0448,17.0538,182164.0
2016-11-30 15:40:00,18.94,18.95,18.9,18.9,271246.0,17.0538,17.0628,17.0178,17.0178,271246.0
2016-11-30 15:50:00,18.9,18.91,18.86,18.86,834905.0,17.0178,17.0268,16.9818,16.9818,834905.0
2016-12-01 09:30:00,18.87,18.91,18.77,18.87,145385.0,16.9908,17.0268,16.9008,16.9908,145385.0
2016-12-01 09:40:00,18.85,18.96,18.79,18.94,109531.0,16.9728,17.0718,16.9188,17.0538,109531.0
2016-12-01 09:50:00,18.93,19.0,18.82,19.0,140855.0,17.0448,17.1079,16.9458,17.1079,140855.0
2016-12-01 10:00:00,19.02,19.03,18.91,18.96,108587.0,17.1259,17.1349,17.0268,17.0718,108587.0
2016-12-01 10:10:00,18.95,18.95,18.84,18.86,112044.0,17.0628,17.0628,16.9638,16.9818,112044.0
2016-12-01 10:20:00,18.87,18.97,18.85,18.89,140114.0,16.9908,17.0808,16.9728,17.0088,140114.0
2016-12-01 10:30:00,18.89,18.93,18.85,18.92,97110.0,17.0088,17.0448,16.9728,17.0358,97110.0
2016-12-01 10:40:00,18.91,18.92,18.78,18.8,113083.0,17.0268,17.0358,16.9098,16.9278,113083.0
2016-12-01 10:50:00,18.8,18.91,18.79,18.91,84692.0,16.9278,17.0268,16.9188,17.0268,84692.0
2016-12-01 11:00:00,18.9,18.95,18.87,18.94,104657.0,17.0178,17.0628,16.9908,17.0538,104657.0
2016-12-01 11:10:00,18.94,18.95,18.85,18.86,131924.0,17.0538,17.0628,16.9728,16.9818,131924.0
2016-12-01 11:20:00,18.86,18.94,18.83,18.93,83208.0,16.9818,17.0538,16.9548,17.0448,83208.0
2016-12-01 11:30:00,18.92,18.95,18.9,18.91,87978.0,17.0358,17.0628,17.0178,17.0268,87978.0
2016-12-01 11:40:00,18.91,18.92,18.86,18.87,75744.0,17.0268,17.0358,16.9818,16.9908,75744.0
2016-12-01 11:50:00,18.87,18.89,18.81,18.84,77151.0,16.9908,17.0088,16.9368,16.9638,77151.0
2016-12-01 12:00:00,18.84,18.86,18.81,18.84,60185.0,16.9638,16.9818,16.9368,16.9638,60185.0
2016-12-01 12:10:00,18.83,18.84,18.81,18.82,46176.0,16.9548,16.9638,16.9368,16.9458,46176.0
2016-12-01 12:20:00,18.82,18.86,18.82,18.83,80192.0,16.9458,16.9818,16.9458,16.9548,80192.0
2016-12-01 12:30:00,18.83,18.84,18.79,18.8,82266.0,16.9548,16.9638,16.9188,16.9278,82266.0
2016-12-01 12:40:00,18.79,18.8,18.74,18.74,89806.0,16.9188,16.9278,16.8737,16.8737,89806.0
2016-12-01 12:50:00,18.75,18.76,18.71,18.73,109074.0,16.8827,16.8918,16.8467,16.8647,109074.0
2016-12-01 13:00:00,18.72,18.73,18.68,18.68,73349.0,16.8557,16.8647,16.8197,16.8197,73349.0
2016-12-01 13:10:00,18.68,18.7,18.66,18.69,106771.0,16.8197,16.8377,16.8017,16.8287,106771.0
2016-12-01 13:20:00,18.69,18.69,18.61,18.63,134476.0,16.8287,16.8287,16.7567,16.7747,134476.0
2016-12-01 13:30:00,18.62,18.65,18.6,18.62,71280.0,16.7657,16.7927,16.7477,16.7657,71280.0
2016-12-01 13:40:00,18.63,18.63,18.56,18.59,71587.0,16.7747,16.7747,16.7117,16.7387,71587.0
2016-12-01 13:50:00,18.6,18.61,18.58,18.6,83345.0,16.7477,16.7567,16.7297,16.7477,83345.0
2016-12-01 14:00:00,18.59,18.62,18.58,18.59,83076.0,16.7387,16.7657,16.7297,16.7387,83076.0
2016-12-01 14:10:00,18.59,18.6,18.54,18.59,97749.0,16.7387,16.7477,16.6937,16.7387,97749.0
2016-12-01 14:20:00,18.58,18.59,18.53,18.53,73359.0,16.7297,16.7387,16.6847,16.6847,73359.0
2016-12-01 14:30:00,18.53,18.56,18.52,18.52,89094.0,16.6847,16.7117,16.6757,16.6757,89094.0
2016-12-01 14:40:00,18.52,18.53,18.46,18.51,139529.0,16.6757,16.6847,16.6216,16.6666,139529.0
2016-12-01 14:50:00,18.51,18.52,18.47,18.49,110402.0,16.6666,16.6757,16.6306,16.6486,110402.0
2016-12-01 15:00:00,18.49,18.51,18.47,18.47,133960.0,16.6486,16.6666,16.6306,16.6306,133960.0
2016-12-01 15:10:00,18.47,18.5,18.44,18.45,112644.0,16.6306,16.6576,16.6036,16.6126,112644.0
2016-12-01 15:20:00,18.46,18.46,18.42,18.45,156858.0,16.6216,16.6216,16.5856,16.6126,156858.0
2016-12-01 15:30:00,18.45,18.45,18.4,18.4,140660.0,16.6126,16.6126,16.5676,16.5676,140660.0
2016-12-01 15:40:00,18.41,18.43,18.38,18.38,187212.0,16.5766,16.5946,16.5496,16.5496,187212.0
2016-12-01 15:50:00,18.39,18.4,18.37,18.4,585912.0,16.5586,16.5676,16.5406,16.5676,585912.0
2016-12-02 09:30:00,18.41,18.55,18.4,18.54,128679.0,16.5766,16.7027,16.5676,16.6937,128679.0
2016-12-02 09:40:00,18.54,18.63,18.54,18.61,113500.0,16.6937,16.7747,16.6937,16.7567,113500.0
2016-12-02 09:50:00,18.61,18.68,18.59,18.66,84235.0,16.7567,16.8197,16.7387,16.8017,84235.0
2016-12-02 10:00:00,18.66,18.71,18.62,18.68,93174.0,16.8017,16.8467,16.7657,16.8197,93174.0
2016-12-02 10:10:00,18.69,18.69,18.56,18.56,79442.0,16.8287,16.8287,16.7117,16.7117,79442.0
2016-12-02 10:20:00,18.56,18.56,18.48,18.48,81976.0,16.7117,16.7117,16.6396,16.6396,81976.0
2016-12-02 10:30:00,18.48,18.51,18.47,18.5,103515.0,16.6396,16.6666,16.6306,16.6576,103515.0
2016-12-02 10:40:00,18.5,18.5,18.45,18.48,87282.0,16.6576,16.6576,16.6126,16.6396,87282.0
2016-12-02 10:50:00,18.48,18.52,18.47,18.5,132164.0,16.6396,16.6757,16.6306,16.6576,132164.0
2016-12-02 11:00:00,18.5,18.54,18.49,18.51,132780.0,16.6576,16.6937,16.6486,16.6666,132780.0
2016-12-02 11:10:00,18.51,18.51,18.48,18.48,47174.0,16.6666,16.6666,16.6396,16.6396,47174.0
2016-12-02 11:20:00,18.48,18.49,18.42,18.43,117209.0,16.6396,16.6486,16.5856,16.5946,117209.0
2016-12-02 11:30:00,18.42,18.43,18.4,18.4,65099.0,16.5856,16.5946,16.5676,16.5676,65099.0
2016-12-02 11:40:00,18.4,18.41,18.36,18.37,84787.0,16.5676,16.5766,16.5316,16.5406,84787.0
2016-12-02 11:50:00,18.37,18.4,18.36,18.39,52670.0,16.5406,16.5676,16.5316,16.5586,52670.0
2016-12-02 12:00:00,18.39,18.44,18.39,18.43,55070.0,16.5586,16.6036,16.5586,16.5946,55070.0
2016-12-02 12:10:00,18.43,18.43,18.41,18.43,45369.0,16.5946,16.5946,16.5766,16.5946,45369.0
2016-12-02 12:20:00,18.43,18.45,18.42,18.45,94393.0,16.5946,16.6126,16.5856,16.6126,94393.0
2016-12-02 12:30:00,18.45,18.46,18.42,18.42,150308.0,16.6126,16.6216,16.5856,16.5856,150308.0
2016-12-02 12:40:00,18.43,18.44,18.42,18.42,50598.0,16.5946,16.6036,16.5856,16.5856,50598.0
2016-12-02 12:50:00,18.43,18.47,18.42,18.46,47256.0,16.5946,16.6306,16.5856,16.6216,47256.0
2016-12-02 13:00:00,18.45,18.47,18.44,18.46,81469.0,16.6126,16.6306,16.6036,16.6216,81469.0
2016-12-02 13:10:00,18.46,18.47,18.41,18.43,62794.0,16.6216,16.6306,16.5766,16.5946,62794.0
2016-12-02 13:20:00,18.43,18.45,18.43,18.43,68011.0,16.5946,16.6126,16.5946,16.5946,68011.0
2016-12-02 13:30:00,18.43,18.44,18.43,18.44,27200.0,16.5946,16.6036,16.5946,16.6036,27200.0
2016-12-02 13:40:00,18.44,18.44,18.43,18.43,36675.0,16.6036,16.6036,16.5946,16.5946,36675.0
2016-12-02 13:50:00,18.43,18.43,18.38,18.39,85193.0,16.5946,16.5946,16.5496,16.5586,85193.0
2016-12-02 14:00:00,18.39,18.41,18.38,18.39,44017.0,16.5586,16.5766,16.5496,16.5586,44017.0
2016-12-02 14:10:00,18.38,18.4,18.37,18.39,44309.0,16.5496,16.5676,16.5406,16.5586,44309.0
2016-12-02 14:20:00,18.39,18.42,18.38,18.38,85525.0,16.5586,16.5856,16.5496,16.5496,85525.0
2016-12-02 14:30:00,18.39,18.4,18.38,18.39,44119.0,16.5586,16.5676,16.5496,16.5586,44119.0
2016-12-02 14:40:00,18.39,18.41,18.39,18.39,43463.0,16.5586,16.5766,16.5586,16.5586,43463.0
2016-12-02 14:50:00,18.39,18.4,18.37,18.37,57510.0,16.5586,16.5676,16.5406,16.5406,57510.0
2016-12-02 15:00:00,18.37,18.38,18.36,18.37,44527.0,16.5406,16.5496,16.5316,16.5406,44527.0
2016-12-02 15:10:00,18.38,18.38,18.34,18.34,95487.0,16.5496,16.5496,16.5136,16.5136,95487.0
2016-12-02 15:20:00,18.34,18.36,18.33,18.33,110118.0,16.5136,16.5316,16.5046,16.5046,110118.0
2016-12-02 15:30:00,18.34,18.35,18.32,18.32,206876.0,16.5136,16.5226,16.4956,16.4956,206876.0
2016-12-02 15:40:00,18.32,18.35,18.3,18.32,287748.0,16.4956,16.5226,16.4776,16.4956,287748.0
2016-12-02 15:50:00,18.32,18.32,18.29,18.31,344427.0,16.4956,16.4956,16.4686,16.4866,344427.0
2016-12-05 09:30:00,18.44,18.53,18.38,18.53,219099.0,16.6036,16.6847,16.5496,16.6847,219099.0
2016-12-05 09:40:00,18.53,18.59,18.52,18.53,107324.0,16.6847,16.7387,16.6757,16.6847,107324.0
2016-12-05 09:50:00,18.53,18.58,18.53,18.57,72628.0,16.6847,16.7297,16.6847,16.7207,72628.0
2016-12-05 10:00:00,18.57,18.63,18.56,18.63,142449.0,16.7207,16.7747,16.7117,16.7747,142449.0
2016-12-05 10:10:00,18.63,18.64,18.55,18.59,86197.0,16.7747,16.7837,16.7027,16.7387,86197.0
2016-12-05 10:20:00,18.59,18.59,18.5,18.55,134587.0,16.7387,16.7387,16.6576,16.7027,134587.0
2016-12-05 10:30:00,18.54,18.57,18.51,18.55,177143.0,16.6937,16.7207,16.6666,16.7027,177143.0
2016-12-05 10:40:00,18.55,18.55,18.5,18.51,139216.0,16.7027,16.7027,16.6576,16.6666,139216.0
2016-12-05 10:50:00,18.51,18.52,18.46,18.51,156606.0,16.6666,16.6757,16.6216,16.6666,156606.0
2016-12-05 11:00:00,18.51,18.52,18.44,18.45,140728.0,16.6666,16.6757,16.6036,16.6126,140728.0
2016-12-05 11:10:00,18.44,18.47,18.44,18.45,112271.0,16.6036,16.6306,16.6036,16.6126,112271.0
2016-12-05 11:20:00,18.45,18.47,18.42,18.42,107531.0,16.6126,16.6306,16.5856,16.5856,107531.0
2016-12-05 11:30:00,18.43,18.43,18.39,18.39,99853.0,16.5946,16.5946,16.5586,16.5586,99853.0
2016-12-05 11:40:00,18.39,18.4,18.37,18.38,123778.0,16.5586,16.5676,16.5406,16.5496,123778.0
2016-12-05 11:50:00,18.39,18.39,18.3,18.31,323637.0,16.5586,16.5586,16.4776,16.4866,323637.0
2016-12-05 12:00:00,18.31,18.38,18.27,18.37,263160.0,16.4866,16.5496,16.4505,16.5406,263160.0
2016-12-05 12:10:00,18.38,18.41,18.35,18.41,135725.0,16.5496,16.5766,16.5226,16.5766,135725.0
2016-12-05 12:20:00,18.41,18.41,18.38,18.39,73771.0,16.5766,16.5766,16.5496,16.5586,73771.0
2016-12-05 12:30:00,18.38,18.4,18.37,18.39,105257.0,16.5496,16.5676,16.5406,16.5586,105257.0
2016-12-05 12:40:00,18.39,18.4,18.37,18.38,102690.0,16.5586,16.5676,16.5406,16.5496,102690.0
2016-12-05 12:50:00,18.38,18.4,18.38,18.4,116077.0,16.5496,16.5676,16.5496,16.5676,116077.0
2016-12-05 13:00:00,18.4,18.43,18.39,18.41,148327.0,16.5676,16.5946,16.5586,16.5766,148327.0
2016-12-05 13:10:00,18.41,18.41,18.34,18.35,154925.0,16.5766,16.5766,16.5136,16.5226,154925.0
2016-12-05 13:20:00,18.36,18.36,18.3,18.3,114879.0,16.5316,16.5316,16.4776,16.4776,114879.0
2016-12-05 13:30:00,18.31,18.32,18.28,18.28,119155.0,16.4866,16.4956,16.4596,16.4596,119155.0
2016-12-05 13:40:00,18.29,18.29,18.25,18.26,191003.0,16.4686,16.4686,16.4325,16.4415,191003.0
2016-12-05 13:50:00,18.26,18.31,18.25,18.3,160140.0,16.4415,16.4866,16.4325,16.4776,160140.0
2016-12-05 14:00:00,18.31,18.31,18.27,18.29,135118.0,16.4866,16.4866,16.4505,16.4686,135118.0
2016-12-05 14:10:00,18.28,18.29,18.27,18.29,98741.0,16.4596,16.4686,16.4505,16.4686,98741.0
2016-12-05 14:20:00,18.28,18.31,18.27,18.3,134804.0,16.4596,16.4866,16.4505,16.4776,134804.0
2016-12-05 14:30:00,18.3,18.33,18.26,18.28,307328.0,16.4776,16.5046,16.4415,16.4596,307328.0
2016-12-05 14:40:00,18.28,18.32,18.27,18.32,143307.0,16.4596,16.4956,16.4505,16.4956,143307.0
2016-12-05 14:50:00,18.32,18.33,18.3,18.31,131250.0,16.4956,16.5046,16.4776,16.4866,131250.0
2016-12-05 15:00:00,18.32,18.34,18.31,18.32,158569.0,16.4956,16.5136,16.4866,16.4956,158569.0
2016-12-05 15:10:00,18.32,18.36,18.32,18.35,212150.0,16.4956,16.5316,16.4956,16.5226,212150.0
2016-12-05 15:20:00,18.35,18.35,18.31,18.32,199516.0,16.5226,16.5226,16.4866,16.4956,199516.0
2016-12-05 15:30:00,18.31,18.32,18.3,18.31,255329.0,16.4866,16.4956,16.4776,16.4866,255329.0
2016-12-05 15:40:00,18.31,18.32,18.27,18.27,361896.0,16.4866,16.4956,16.4505,16.4505,361896.0
2016-12-05 15:50:00,18.27,18.3,18.27,18.29,767513.0,16.4505,16.4776,16.4505,16.4686,767513.0
2016-12-06 09:30:00,18.58,18.77,18.44,18.53,181301.0,16.7297,16.9008,16.6036,16.6847,181301.0
2016-12-06 09:40:00,18.53,18.53,18.42,18.45,175745.0,16.6847,16.6847,16.5856,16.6126,175745.0
2016-12-06 09:50:00,18.45,18.49,18.43,18.44,114520.0,16.6126,16.6486,16.5946,16.6036,114520.0
2016-12-06 10:00:00,18.43,18.53,18.43,18.52,163776.0,16.5946,16.6847,16.5946,16.6757,163776.0
2016-12-06 10:10:00,18.51,18.54,18.49,18.49,154275.0,16.6666,16.6937,16.6486,16.6486,154275.0
2016-12-06 10:20:00,18.5,18.55,18.47,18.47,126805.0,16.6576,16.7027,16.6306,16.6306,126805.0
2016-12-06 10:30:00,18.48,18.49,18.44,18.47,191647.0,16.6396,16.6486,16.6036,16.6306,191647.0
2016-12-06 10:40:00,18.47,18.52,18.46,18.48,134718.0,16.6306,16.6757,16.6216,16.6396,134718.0
2016-12-06 10:50:00,18.48,18.49,18.4,18.44,131911.0,16.6396,16.6486,16.5676,16.6036,131911.0
2016-12-06 11:00:00,18.44,18.45,18.39,18.39,104221.0,16.6036,16.6126,16.5586,16.5586,104221.0
2016-12-06 11:10:00,18.39,18.46,18.35,18.43,253616.0,16.5586,16.6216,16.5226,16.5946,253616.0
2016-12-06 11:20:00,18.42,18.55,18.42,18.53,235197.0,16.5856,16.7027,16.5856,16.6847,235197.0
2016-12-06 11:30:00,18.53,18.58,18.52,18.56,176990.0,16.6847,16.7297,16.6757,16.7117,176990.0
2016-12-06 11:40:00,18.57,18.66,18.56,18.64,169322.0,16.7207,16.8017,16.7117,16.7837,169322.0
2016-12-06 11:50:00,18.64,18.68,18.63,18.68,311639.0,16.7837,16.8197,16.7747,16.8197,311639.0
2016-12-06 12:00:00,18.68,18.74,18.67,18.71,163123.0,16.8197,16.8737,16.8107,16.8467,163123.0
2016-12-06 12:10:00,18.71,18.77,18.71,18.76,225402.0,16.8467,16.9008,16.8467,16.8918,225402.0
2016-12-06 12:20:00,18.75,18.77,18.72,18.73,223707.0,16.8827,16.9008,16.8557,16.8647,223707.0
2016-12-06 12:30:00,18.73,18.73,18.66,18.67,150364.0,16.8647,16.8647,16.8017,16.8107,150364.0
2016-12-06 12:40:00,18.68,18.69,18.64,18.68,148340.0,16.8197,16.8287,16.7837,16.8197,148340.0
2016-12-06 12:50:00,18.69,18.7,18.67,18.7,77121.0,16.8287,16.8377,16.8107,16.8377,77121.0
2016-12-06 13:00:00,18.69,18.73,18.66,18.66,227399.0,16.8287,16.8647,16.8017,16.8017,227399.0
2016-12-06 13:10:00,18.66,18.7,18.65,18.66,149858.0,16.8017,16.8377,16.7927,16.8017,149858.0
2016-12-06 13:20:00,18.67,18.67,18.63,18.63,83625.0,16.8107,16.8107,16.7747,16.7747,83625.0
2016-12-06 13:30:00,18.63,18.64,18.62,18.62,68007.0,16.7747,16.7837,16.7657,16.7657,68007.0
2016-12-06 13:40:00,18.63,18.66,18.62,18.66,99593.0,16.7747,16.8017,16.7657,16.8017,99593.0
2016-12-06 13:50:00,18.66,18.68,18.63,18.64,217194.0,16.8017,16.8197,16.7747,16.7837,217194.0
2016-12-06 14:00:00,18.64,18.65,18.62,18.63,125393.0,16.7837,16.7927,16.7657,16.7747,125393.0
2016-12-06 14:10:00,18.62,18.66,18.61,18.62,288113.0,16.7657,16.8017,16.7567,16.7657,288113.0
2016-12-06 14:20:00,18.61,18.69,18.59,18.68,139796.0,16.7567,16.8287,16.7387,16.8197,139796.0
2016-12-06 14:30:00,18.68,18.73,18.67,18.7,105050.0,16.8197,16.8647,16.8107,16.8377,105050.0
2016-12-06 14:40:00,18.7,18.71,18.67,18.67,164167.0,16.8377,16.8467,16.8107,16.8107,164167.0
2016-12-06 14:50:00,18.68,18.71,18.63,18.71,140561.0,16.8197,16.8467,16.7747,16.8467,140561.0
2016-12-06 15:00:00,18.71,18.71,18.65,18.65,113615.0,16.8467,16.8467,16.7927,16.7927,113615.0
2016-12-06 15:10:00,18.65,18.66,18.6,18.62,292770.0,16.7927,16.8017,16.7477,16.7657,292770.0
2016-12-06 15:20:00,18.61,18.67,18.6,18.66,209405.0,16.7567,16.8107,16.7477,16.8017,209405.0
2016-12-06 15:30:00,18.66,18.69,18.63,18.67,258426.0,16.8017,16.8287,16.7747,16.8107,258426.0
2016-12-06 15:40:00,18.67,18.71,18.67,18.67,452915.0,16.8107,16.8467,16.8107,16.8107,452915.0
2016-12-06 15:50:00,18.67,18.69,18.66,18.68,746147.0,16.8107,16.8287,16.8017,16.8197,746147.0
2016-12-07 09:30:00,18.68,18.72,18.6,18.65,75323.0,16.8197,16.8557,16.7477,16.7927,75323.0
2016-12-07 09:40:00,18.64,18.68,18.62,18.65,69082.0,16.7837,16.8197,16.7657,16.7927,69082.0
2016-12-07 09:50:00,18.64,18.69,18.63,18.66,80186.0,16.7837,16.8287,16.7747,16.8017,80186.0
2016-12-07 10:00:00,18.66,18.86,18.66,18.86,219387.0,16.8017,16.9818,16.8017,16.9818,219387.0
2016-12-07 10:10:00,18.87,18.87,18.77,18.82,114616.0,16.9908,16.9908,16.9008,16.9458,114616.0
2016-12-07 10:20:00,18.81,18.83,18.77,18.78,62361.0,16.9368,16.9548,16.9008,16.9098,62361.0
2016-12-07 10:30:00,18.78,18.81,18.76,18.79,106216.0,16.9098,16.9368,16.8918,16.9188,106216.0
2016-12-07 10:40:00,18.78,18.91,18.77,18.89,162878.0,16.9098,17.0268,16.9008,17.0088,162878.0
2016-12-07 10:50:00,18.89,18.96,18.87,18.94,111951.0,17.0088,17.0718,16.9908,17.0538,111951.0
2016-12-07 11:00:00,18.94,19.07,18.93,19.03,234311.0,17.0538,17.1709,17.0448,17.1349,234311.0
2016-12-07 11:10:00,19.03,19.04,18.97,19.02,87156.0,17.1349,17.1439,17.0808,17.1259,87156.0
2016-12-07 11:20:00,19.01,19.02,18.98,19.0,78858.0,17.1169,17.1259,17.0898,17.1079,78858.0
2016-12-07 11:30:00,19.0,19.06,18.99,19.02,108255.0,17.1079,17.1619,17.0988,17.1259,108255.0
2016-12-07 11:40:00,19.01,19.15,19.01,19.14,123047.0,17.1169,17.2429,17.1169,17.2339,123047.0
2016-12-07 11:50:00,19.14,19.17,19.06,19.1,236054.0,17.2339,17.2609,17.1619,17.1979,236054.0
2016-12-07 12:00:00,19.09,19.12,19.03,19.05,130995.0,17.1889,17.2159,17.1349,17.1529,130995.0
2016-12-07 12:10:00,19.05,19.09,19.04,19.05,129661.0,17.1529,17.1889,17.1439,17.1529,129661.0
2016-12-07 12:20:00,19.05,19.13,19.05,19.11,76936.0,17.1529,17.2249,17.1529,17.2069,76936.0
2016-12-07 12:30:00,19.1,19.16,19.09,19.16,124250.0,17.1979,17.2519,17.1889,17.2519,124250.0
2016-12-07 12:40:00,19.16,19.23,19.14,19.23,123070.0,17.2519,17.3149,17.2339,17.3149,123070.0
2016-12-07 12:50:00,19.22,19.23,19.17,19.21,89209.0,17.3059,17.3149,17.2609,17.2969,89209.0
2016-12-07 13:00:00,19.21,19.22,19.09,19.1,155826.0,17.2969,17.3059,17.1889,17.1979,155826.0
2016-12-07 13:10:00,19.1,19.15,19.08,19.14,57031.0,17.1979,17.2429,17.1799,17.2339,57031.0
2016-12-07 13:20:00,19.15,19.17,19.13,19.13,88958.0,17.2429,17.2609,17.2249,17.2249,88958.0
2016-12-07 13:30:00,19.13,19.19,19.11,19.18,91308.0,17.2249,17.2789,17.2069,17.2699,91308.0
2016-12-07 13:40:00,19.17,19.21,19.17,19.2,77832.0,17.2609,17.2969,17.2609,17.2879,77832.0
2016-12-07 13:50:00,19.2,19.27,19.19,19.26,133415.0,17.2879,17.351,17.2789,17.342,133415.0
2016-12-07 14:00:00,19.27,19.27,19.21,19.23,93159.0,17.351,17.351,17.2969,17.3149,93159.0
2016-12-07 14:10:00,19.23,19.26,19.22,19.25,94582.0,17.3149,17.342,17.3059,17.333,94582.0
2016-12-07 14:20:00,19.25,19.34,19.24,19.29,371848.0,17.333,17.414,17.324,17.369,371848.0
2016-12-07 14:30:00,19.29,19.34,19.22,19.23,478450.0,17.369,17.414,17.3059,17.3149,478450.0
2016-12-07 14:40:00,19.23,19.25,19.19,19.25,190650.0,17.3149,17.333,17.2789,17.333,190650.0
2016-12-07 14:50:00,19.24,19.3,19.24,19.29,199576.0,17.324,17.378,17.324,17.369,199576.0
2016-12-07 15:00:00,19.29,19.33,19.27,19.3,237931.0,17.369,17.405,17.351,17.378,237931.0
2016-12-07 15:10:00,19.3,19.35,19.29,19.32,187514.0,17.378,17.423,17.369,17.396,187514.0
2016-12-07 15:20:00,19.32,19.37,19.29,19.34,177319.0,17.396,17.441,17.369,17.414,177319.0
2016-12-07 15:30:00,19.34,19.36,19.32,19.33,206195.0,17.414,17.432,17.396,17.405,206195.0
2016-12-07 15:40:00,19.34,19.34,19.23,19.23,283805.0,17.414,17.414,17.3149,17.3149,283805.0
2016-12-07 15:50:00,19.23,19.31,19.23,19.31,695875.0,17.3149,17.387,17.3149,17.387,695875.0
2016-12-08 09:30:00,19.39,19.65,19.38,19.53,284814.0,17.459,17.6931,17.45,17.5851,284814.0
2016-12-08 09:40:00,19.53,19.65,19.52,19.64,150292.0,17.5851,17.6931,17.5761,17.6841,150292.0
2016-12-08 09:50:00,19.64,19.78,19.64,19.77,221374.0,17.6841,17.8102,17.6841,17.8012,221374.0
2016-12-08 10:00:00,19.76,19.77,19.66,19.7,131574.0,17.7922,17.8012,17.7021,17.7381,131574.0
2016-12-08 10:10:00,19.7,19.7,19.62,19.64,77359.0,17.7381,17.7381,17.6661,17.6841,77359.0
2016-12-08 10:20:00,19.64,19.68,19.62,19.67,81098.0,17.6841,17.7201,17.6661,17.7111,81098.0
2016-12-08 10:30:00,19.66,19.78,19.65,19.77,112065.0,17.7021,17.8102,17.6931,17.8012,112065.0
2016-12-08 10:40:00,19.77,19.9,19.75,19.86,254155.0,17.8012,17.9182,17.7832,17.8822,254155.0
2016-12-08 10:50:00,19.85,19.91,19.83,19.84,139871.0,17.8732,17.9272,17.8552,17.8642,139871.0
2016-12-08 11:00:00,19.84,19.94,19.83,19.89,161692.0,17.8642,17.9542,17.8552,17.9092,161692.0
2016-12-08 11:10:00,19.88,19.93,19.86,19.92,83132.0,17.9002,17.9452,17.8822,17.9362,83132.0
2016-12-08 11:20:00,19.92,19.97,19.85,19.96,323504.0,17.9362,17.9813,17.8732,17.9722,323504.0
2016-12-08 11:30:00,19.95,19.96,19.9,19.9,107221.0,17.9632,17.9722,17.9182,17.9182,107221.0
2016-12-08 11:40:00,19.9,19.92,19.89,19.91,50898.0,17.9182,17.9362,17.9092,17.9272,50898.0
2016-12-08 11:50:00,19.91,19.91,19.83,19.86,94550.0,17.9272,17.9272,17.8552,17.8822,94550.0
2016-12-08 12:00:00,19.86,19.88,19.83,19.87,124712.0,17.8822,17.9002,17.8552,17.8912,124712.0
2016-12-08 12:10:00,19.88,19.95,19.86,19.95,74982.0,17.9002,17.9632,17.8822,17.9632,74982.0
2016-12-08 12:20:00,19.95,19.95,19.87,19.89,149905.0,17.9632,17.9632,17.8912,17.9092,149905.0
2016-12-08 12:30:00,19.88,19.96,19.87,19.92,198083.0,17.9002,17.9722,17.8912,17.9362,198083.0
2016-12-08 12:40:00,19.92,19.96,19.87,19.92,244779.0,17.9362,17.9722,17.8912,17.9362,244779.0
2016-12-08 12:50:00,19.92,20.0,19.9,19.99,653302.0,17.9362,18.0083,17.9182,17.9993,653302.0
2016-12-08 13:00:00,20.0,20.0,19.96,19.98,151152.0,18.0083,18.0083,17.9722,17.9903,151152.0
2016-12-08 13:10:00,19.97,20.01,19.95,20.0,131793.0,17.9813,18.0173,17.9632,18.0083,131793.0
2016-12-08 13:20:00,19.99,20.1,19.97,20.08,173293.0,17.9993,18.0983,17.9813,18.0803,173293.0
2016-12-08 13:30:00,20.07,20.1,20.06,20.1,103549.0,18.0713,18.0983,18.0623,18.0983,103549.0
2016-12-08 13:40:00,20.1,20.1,20.07,20.09,111432.0,18.0983,18.0983,18.0713,18.0893,111432.0
2016-12-08 13:50:00,20.09,20.17,20.08,20.14,158990.0,18.0893,18.1613,18.0803,18.1343,158990.0
2016-12-08 14:00:00,20.13,20.15,20.07,20.08,172394.0,18.1253,18.1433,18.0713,18.0803,172394.0
2016-12-08 14:10:00,20.07,20.08,20.0,20.01,101499.0,18.0713,18.0803,18.0083,18.0173,101499.0
2016-12-08 14:20:00,20.0,20.05,19.96,20.0,121331.0,18.0083,18.0533,17.9722,18.0083,121331.0
2016-12-08 14:30:00,19.99,20.0,19.9,19.9,217466.0,17.9993,18.0083,17.9182,17.9182,217466.0
2016-12-08 14:40:00,19.9,19.9,19.84,19.86,159179.0,17.9182,17.9182,17.8642,17.8822,159179.0
2016-12-08 14:50:00,19.86,19.89,19.84,19.87,95315.0,17.8822,17.9092,17.8642,17.8912,95315.0
2016-12-08 15:00:00,19.87,19.88,19.81,19.82,140621.0,17.8912,17.9002,17.8372,17.8462,140621.0
2016-12-08 15:10:00,19.82,19.84,19.78,19.8,103557.0,17.8462,17.8642,17.8102,17.8282,103557.0
2016-12-08 15:20:00,19.8,19.85,19.79,19.82,121419.0,17.8282,17.8732,17.8192,17.8462,121419.0
2016-12-08 15:30:00,19.83,19.86,19.81,19.82,141052.0,17.8552,17.8822,17.8372,17.8462,141052.0
2016-12-08 15:40:00,19.82,19.88,19.82,19.88,253010.0,17.8462,17.9002,17.8462,17.9002,253010.0
2016-12-08 15:50:00,19.88,19.89,19.83,19.85,499805.0,17.9002,17.9092,17.8552,17.8732,499805.0
2016-12-09 09:30:00,19.72,19.76,19.43,19.44,311259.0,17.7561,17.7922,17.495,17.504,311259.0
2016-12-09 09:40:00,19.44,19.51,19.4,19.5,197957.0,17.504,17.5671,17.468,17.5581,197957.0
2016-12-09 09:50:00,19.49,19.57,19.46,19.48,215946.0,17.5491,17.6211,17.522,17.54,215946.0
2016-12-09 10:00:00,19.48,19.52,19.4,19.42,288689.0,17.54,17.5761,17.468,17.486,288689.0
2016-12-09 10:10:00,19.43,19.43,19.33,19.43,133322.0,17.495,17.495,17.405,17.495,133322.0
2016-12-09 10:20:00,19.43,19.53,19.42,19.5,164757.0,17.495,17.5851,17.486,17.5581,164757.0
2016-12-09 10:30:00,19.5,19.52,19.48,19.48,114666.0,17.5581,17.5761,17.54,17.54,114666.0
2016-12-09 10:40:00,19.49,19.52,19.47,19.48,135013.0,17.5491,17.5761,17.531,17.54,135013.0
2016-12-09 10:50:00,19.47,19.47,19.33,19.33,157999.0,17.531,17.531,17.405,17.405,157999.0
2016-12-09 11:00:00,19.33,19.46,19.32,19.45,93464.0,17.405,17.522,17.396,17.513,93464.0
2016-12-09 11:10:00,19.45,19.51,19.44,19.46,71925.0,17.513,17.5671,17.504,17.522,71925.0
2016-12-09 11:20:00,19.46,19.51,19.4,19.41,90216.0,17.522,17.5671,17.468,17.477,90216.0
2016-12-09 11:30:00,19.41,19.46,19.38,19.44,72403.0,17.477,17.522,17.45,17.504,72403.0
2016-12-09 11:40:00,19.44,19.5,19.42,19.45,93554.0,17.504,17.5581,17.486,17.513,93554.0
2016-12-09 11:50:00,19.44,19.47,19.4,19.45,81567.0,17.504,17.531,17.468,17.513,81567.0
2016-12-09 12:00:00,19.45,19.47,19.42,19.46,66073.0,17.513,17.531,17.486,17.522,66073.0
2016-12-09 12:10:00,19.46,19.47,19.42,19.44,77556.0,17.522,17.531,17.486,17.504,77556.0
2016-12-09 12:20:00,19.44,19.46,19.38,19.39,63191.0,17.504,17.522,17.45,17.459,63191.0
2016-12-09 12:30:00,19.38,19.39,19.33,19.33,60345.0,17.45,17.459,17.405,17.405,60345.0
2016-12-09 12:40:00,19.33,19.35,19.3,19.34,81895.0,17.405,17.423,17.378,17.414,81895.0
2016-12-09 12:50:00,19.34,19.43,19.33,19.42,86199.0,17.414,17.495,17.405,17.486,86199.0
2016-12-09 13:00:00,19.41,19.45,19.39,19.45,47716.0,17.477,17.513,17.459,17.513,47716.0
2016-12-09 13:10:00,19.45,19.49,19.43,19.49,73427.0,17.513,17.5491,17.495,17.5491,73427.0
2016-12-09 13:20:00,19.48,19.54,19.47,19.51,117711.0,17.54,17.5941,17.531,17.5671,117711.0
2016-12-09 13:30:00,19.51,19.56,19.5,19.55,120028.0,17.5671,17.6121,17.5581,17.6031,120028.0
2016-12-09 13:40:00,19.55,19.55,19.48,19.51,113355.0,17.6031,17.6031,17.54,17.5671,113355.0
2016-12-09 13:50:00,19.51,19.56,19.5,19.52,63895.0,17.5671,17.6121,17.5581,17.5761,63895.0
2016-12-09 14:00:00,19.52,19.56,19.51,19.55,92291.0,17.5761,17.6121,17.5671,17.6031,92291.0
2016-12-09 14:10:00,19.55,19.59,19.54,19.57,62608.0,17.6031,17.6391,17.5941,17.6211,62608.0
2016-12-09 14:20:00,19.57,19.59,19.52,19.54,109924.0,17.6211,17.6391,17.5761,17.5941,109924.0
2016-12-09 14:30:00,19.54,19.55,19.5,19.52,61780.0,17.5941,17.6031,17.5581,17.5761,61780.0
2016-12-09 14:40:00,19.52,19.58,19.52,19.56,67842.0,17.5761,17.6301,17.5761,17.6121,67842.0
2016-12-09 14:50:00,19.56,19.58,19.5,19.52,75166.0,17.6121,17.6301,17.5581,17.5761,75166.0
2016-12-09 15:00:00,19.52,19.53,19.47,19.47,101049.0,17.5761,17.5851,17.531,17.531,101049.0
2016-12-09 15:10:00,19.48,19.54,19.47,19.53,142570.0,17.54,17.5941,17.531,17.5851,142570.0
2016-12-09 15:20:00,19.53,19.58,19.52,19.55,159751.0,17.5851,17.6301,17.5761,17.6031,159751.0
2016-12-09 15:30:00,19.55,19.56,19.51,19.56,168079.0,17.6031,17.6121,17.5671,17.6121,168079.0
2016-12-09 15:40:00,19.55,19.6,19.55,19.55,260175.0,17.6031,17.6481,17.6031,17.6031,260175.0
2016-12-09 15:50:00,19.55,19.6,19.55,19.6,304205.0,17.6031,17.6481,17.6031,17.6481,304205.0
2016-12-12 09:30:00,19.51,19.61,19.49,19.6,166515.0,17.5671,17.6571,17.5491,17.6481,166515.0
2016-12-12 09:40:00,19.59,19.75,19.59,19.72,214893.0,17.6391,17.7832,17.6391,17.7561,214893.0
2016-12-12 09:50:00,19.72,19.76,19.63,19.68,110213.0,17.7561,17.7922,17.6751,17.7201,110213.0
2016-12-12 10:00:00,19.67,19.69,19.57,19.65,156523.0,17.7111,17.7291,17.6211,17.6931,156523.0
2016-12-12 10:10:00,19.64,19.66,19.61,19.62,103038.0,17.6841,17.7021,17.6571,17.6661,103038.0
2016-12-12 10:20:00,19.63,19.65,19.56,19.57,102226.0,17.6751,17.6931,17.6121,17.6211,102226.0
2016-12-12 10:30:00,19.58,19.62,19.57,19.62,73975.0,17.6301,17.6661,17.6211,17.6661,73975.0
2016-12-12 10:40:00,19.62,19.65,19.6,19.63,125625.0,17.6661,17.6931,17.6481,17.6751,125625.0
2016-12-12 10:50:00,19.63,19.67,19.6,19.67,77555.0,17.6751,17.7111,17.6481,17.7111,77555.0
2016-12-12 11:00:00,19.67,19.68,19.64,19.67,73585.0,17.7111,17.7201,17.6841,17.7111,73585.0
2016-12-12 11:10:00,19.68,19.74,19.67,19.73,76442.0,17.7201,17.7742,17.7111,17.7652,76442.0
2016-12-12 11:20:00,19.74,19.77,19.71,19.73,83912.0,17.7742,17.8012,17.7471,17.7652,83912.0
2016-12-12 11:30:00,19.74,19.74,19.68,19.73,78876.0,17.7742,17.7742,17.7201,17.7652,78876.0
2016-12-12 11:40:00,19.73,19.76,19.66,19.7,82822.0,17.7652,17.7922,17.7021,17.7381,82822.0
2016-12-12 11:50:00,19.71,19.73,19.67,19.71,59705.0,17.7471,17.7652,17.7111,17.7471,59705.0
2016-12-12 12:00:00,19.71,19.72,19.64,19.64,219599.0,17.7471,17.7561,17.6841,17.6841,219599.0
2016-12-12 12:10:00,19.64,19.67,19.62,19.65,167501.0,17.6841,17.7111,17.6661,17.6931,167501.0
2016-12-12 12:20:00,19.65,19.67,19.62,19.63,62517.0,17.6931,17.7111,17.6661,17.6751,62517.0
2016-12-12 12:30:00,19.63,19.71,19.61,19.71,69674.0,17.6751,17.7471,17.6571,17.7471,69674.0
2016-12-12 12:40:00,19.7,19.75,19.68,19.71,67081.0,17.7381,17.7832,17.7201,17.7471,67081.0
2016-12-12 12:50:00,19.71,19.74,19.69,19.72,56042.0,17.7471,17.7742,17.7291,17.7561,56042.0
2016-12-12 13:00:00,19.71,19.77,19.7,19.76,92722.0,17.7471,17.8012,17.7381,17.7922,92722.0
2016-12-12 13:10:00,19.76,19.82,19.76,19.81,75879.0,17.7922,17.8462,17.7922,17.8372,75879.0
2016-12-12 13:20:00,19.8,19.82,19.76,19.76,60145.0,17.8282,17.8462,17.7922,17.7922,60145.0
2016-12-12 13:30:00,19.76,19.77,19.71,19.75,66628.0,17.7922,17.8012,17.7471,17.7832,66628.0
2016-12-12 13:40:00,19.75,19.76,19.71,19.74,49418.0,17.7832,17.7922,17.7471,17.7742,49418.0
2016-12-12 13:50:00,19.74,19.79,19.73,19.78,71813.0,17.7742,17.8192,17.7652,17.8102,71813.0
2016-12-12 14:00:00,19.78,19.8,19.76,19.8,75877.0,17.8102,17.8282,17.7922,17.8282,75877.0
2016-12-12 14:10:00,19.8,19.83,19.77,19.8,95957.0,17.8282,17.8552,17.8012,17.8282,95957.0
2016-12-12 14:20:00,19.79,19.82,19.77,19.81,151363.0,17.8192,17.8462,17.8012,17.8372,151363.0
2016-12-12 14:30:00,19.82,19.84,19.79,19.81,97437.0,17.8462,17.8642,17.8192,17.8372,97437.0
2016-12-12 14:40:00,19.81,19.84,19.81,19.82,81069.0,17.8372,17.8642,17.8372,17.8462,81069.0
2016-12-12 14:50:00,19.82,19.86,19.8,19.86,231958.0,17.8462,17.8822,17.8282,17.8822,231958.0
2016-12-12 15:00:00,19.86,19.86,19.83,19.85,113372.0,17.8822,17.8822,17.8552,17.8732,113372.0
2016-12-12 15:10:00,19.85,19.87,19.82,19.85,212060.0,17.8732,17.8912,17.8462,17.8732,212060.0
2016-12-12 15:20:00,19.85,19.9,19.84,19.85,186226.0,17.8732,17.9182,17.8642,17.8732,186226.0
2016-12-12 15:30:00,19.85,19.9,19.82,19.89,339314.0,17.8732,17.9182,17.8462,17.9092,339314.0
2016-12-12 15:40:00,19.89,19.93,19.83,19.84,291670.0,17.9092,17.9452,17.8552,17.8642,291670.0
2016-12-12 15:50:00,19.84,19.85,19.81,19.84,528285.0,17.8642,17.8732,17.8372,17.8642,528285.0
2016-12-13 09:30:00,19.94,19.99,19.88,19.96,108697.0,17.9542,17.9993,17.9002,17.9722,108697.0
2016-12-13 09:40:00,19.97,19.98,19.82,19.82,77986.0,17.9813,17.9903,17.8462,17.8462,77986.0
2016-12-13 09:50:00,19.82,19.86,19.75,19.77,91737.0,17.8462,17.8822,17.7832,17.8012,91737.0
2016-12-13 10:00:00,19.76,19.83,19.74,19.82,88767.0,17.7922,17.8552,17.7742,17.8462,88767.0
2016-12-13 10:10:00,19.82,19.92,19.81,19.86,116353.0,17.8462,17.9362,17.8372,17.8822,116353.0
2016-12-13 10:20:00,19.86,19.86,19.77,19.79,68513.0,17.8822,17.8822,17.8012,17.8192,68513.0
2016-12-13 10:30:00,19.79,19.8,19.69,19.78,115893.0,17.8192,17.8282,17.7291,17.8102,115893.0
2016-12-13 10:40:00,19.78,19.78,19.69,19.7,85740.0,17.8102,17.8102,17.7291,17.7381,85740.0
2016-12-13 10:50:00,19.7,19.84,19.67,19.84,160848.0,17.7381,17.8642,17.7111,17.8642,160848.0
2016-12-13 11:00:00,19.84,19.89,19.77,19.8,88925.0,17.8642,17.9092,17.8012,17.8282,88925.0
2016-12-13 11:10:00,19.8,19.83,19.72,19.73,121140.0,17.8282,17.8552,17.7561,17.7652,121140.0
2016-12-13 11:20:00,19.73,19.78,19.69,19.69,82196.0,17.7652,17.8102,17.7291,17.7291,82196.0
2016-12-13 11:30:00,19.69,19.69,19.64,19.67,114307.0,17.7291,17.7291,17.6841,17.7111,114307.0
2016-12-13 11:40:00,19.67,19.71,19.63,19.7,70817.0,17.7111,17.7471,17.6751,17.7381,70817.0
2016-12-13 11:50:00,19.7,19.74,19.68,19.71,64378.0,17.7381,17.7742,17.7201,17.7471,64378.0
2016-12-13 12:00:00,19.73,19.78,19.71,19.78,100449.0,17.7652,17.8102,17.7471,17.8102,100449.0
2016-12-13 12:10:00,19.78,19.78,19.74,19.77,55303.0,17.8102,17.8102,17.7742,17.8012,55303.0
2016-12-13 12:20:00,19.76,19.8,19.75,19.79,55798.0,17.7922,17.8282,17.7832,17.8192,55798.0
2016-12-13 12:30:00,19.79,19.81,19.77,19.81,68177.0,17.8192,17.8372,17.8012,17.8372,68177.0
2016-12-13 12:40:00,19.8,19.87,19.78,19.84,72675.0,17.8282,17.8912,17.8102,17.8642,72675.0
2016-12-13 12:50:00,19.84,19.85,19.81,19.84,47346.0,17.8642,17.8732,17.8372,17.8642,47346.0
2016-12-13 13:00:00,19.85,19.88,19.83,19.83,83861.0,17.8732,17.9002,17.8552,17.8552,83861.0
2016-12-13 13:10:00,19.83,19.9,19.82,19.89,40848.0,17.8552,17.9182,17.8462,17.9092,40848.0
2016-12-13 13:20:00,19.89,19.9,19.86,19.87,47558.0,17.9092,17.9182,17.8822,17.8912,47558.0
2016-12-13 13:30:00,19.87,19.88,19.81,19.82,103306.0,17.8912,17.9002,17.8372,17.8462,103306.0
2016-12-13 13:40:00,19.81,19.83,19.78,19.78,131083.0,17.8372,17.8552,17.8102,17.8102,131083.0
2016-12-13 13:50:00,19.79,19.82,19.78,19.8,66821.0,17.8192,17.8462,17.8102,17.8282,66821.0
2016-12-13 14:00:00,19.8,19.82,19.72,19.73,195822.0,17.8282,17.8462,17.7561,17.7652,195822.0
2016-12-13 14:10:00,19.73,19.75,19.71,19.73,73037.0,17.7652,17.7832,17.7471,17.7652,73037.0
2016-12-13 14:20:00,19.73,19.77,19.72,19.73,47870.0,17.7652,17.8012,17.7561,17.7652,47870.0
2016-12-13 14:30:00,19.73,19.75,19.71,19.72,63067.0,17.7652,17.7832,17.7471,17.7561,63067.0
2016-12-13 14:40:00,19.71,19.74,19.71,19.71,52164.0,17.7471,17.7742,17.7471,17.7471,52164.0
2016-12-13 14:50:00,19.71,19.75,19.69,19.69,62741.0,17.7471,17.7832,17.7291,17.7291,62741.0
2016-12-13 15:00:00,19.7,19.72,19.68,19.72,67963.0,17.7381,17.7561,17.7201,17.7561,67963.0
2016-12-13 15:10:00,19.71,19.72,19.69,19.71,86987.0,17.7471,17.7561,17.7291,17.7471,86987.0
2016-12-13 15:20:00,19.71,19.73,19.7,19.73,62209.0,17.7471,17.7652,17.7381,17.7652,62209.0
2016-12-13 15:30:00,19.73,19.74,19.71,19.72,115425.0,17.7652,17.7742,17.7471,17.7561,115425.0
2016-12-13 15:40:00,19.72,19.75,19.69,19.69,140329.0,17.7561,17.7832,17.7291,17.7291,140329.0
2016-12-13 15:50:00,19.69,19.72,19.68,19.7,234406.0,17.7291,17.7561,17.7201,17.7381,234406.0
2016-12-14 09:30:00,19.7,19.77,19.63,19.71,123477.0,17.7381,17.8012,17.6751,17.7471,123477.0
2016-12-14 09:40:00,19.71,19.73,19.63,19.7,87781.0,17.7471,17.7652,17.6751,17.7381,87781.0
2016-12-14 09:50:00,19.7,19.7,19.54,19.55,123585.0,17.7381,17.7381,17.5941,17.6031,123585.0
2016-12-14 10:00:00,19.55,19.56,19.36,19.39,195259.0,17.6031,17.6121,17.432,17.459,195259.0
2016-12-14 10:10:00,19.39,19.51,19.39,19.44,82916.0,17.459,17.5671,17.459,17.504,82916.0
2016-12-14 10:20:00,19.43,19.54,19.42,19.54,89743.0,17.495,17.5941,17.486,17.5941,89743.0
2016-12-14 10:30:00,19.55,19.6,19.5,19.55,103119.0,17.6031,17.6481,17.5581,17.6031,103119.0
2016-12-14 10:40:00,19.55,19.61,19.48,19.48,104729.0,17.6031,17.6571,17.54,17.54,104729.0
2016-12-14 10:50:00,19.48,19.54,19.44,19.53,63568.0,17.54,17.5941,17.504,17.5851,63568.0
2016-12-14 11:00:00,19.53,19.54,19.44,19.46,103574.0,17.5851,17.5941,17.504,17.522,103574.0
2016-12-14 11:10:00,19.46,19.51,19.43,19.5,60967.0,17.522,17.5671,17.495,17.5581,60967.0
2016-12-14 11:20:00,19.49,19.56,19.49,19.52,44510.0,17.5491,17.6121,17.5491,17.5761,44510.0
2016-12-14 11:30:00,19.51,19.55,19.47,19.53,141463.0,17.5671,17.6031,17.531,17.5851,141463.0
2016-12-14 11:40:00,19.52,19.52,19.45,19.48,62362.0,17.5761,17.5761,17.513,17.54,62362.0
2016-12-14 11:50:00,19.47,19.48,19.42,19.46,105557.0,17.531,17.54,17.486,17.522,105557.0
2016-12-14 12:00:00,19.47,19.52,19.46,19.52,43442.0,17.531,17.5761,17.522,17.5761,43442.0
2016-12-14 12:10:00,19.52,19.54,19.5,19.51,45911.0,17.5761,17.5941,17.5581,17.5671,45911.0
2016-12-14 12:20:00,19.52,19.55,19.5,19.55,44911.0,17.5761,17.6031,17.5581,17.6031,44911.0
2016-12-14 12:30:00,19.55,19.58,19.53,19.56,44980.0,17.6031,17.6301,17.5851,17.6121,44980.0
2016-12-14 12:40:00,19.56,19.58,19.53,19.56,44615.0,17.6121,17.6301,17.5851,17.6121,44615.0
2016-12-14 12:50:00,19.57,19.6,19.56,19.58,36806.0,17.6211,17.6481,17.6121,17.6301,36806.0
2016-12-14 13:00:00,19.57,19.61,19.57,19.57,47562.0,17.6211,17.6571,17.6211,17.6211,47562.0
2016-12-14 13:10:00,19.57,19.6,19.56,19.59,40601.0,17.6211,17.6481,17.6121,17.6391,40601.0
2016-12-14 13:20:00,19.59,19.6,19.56,19.58,43772.0,17.6391,17.6481,17.6121,17.6301,43772.0
2016-12-14 13:30:00,19.57,19.62,19.57,19.6,51599.0,17.6211,17.6661,17.6211,17.6481,51599.0
2016-12-14 13:40:00,19.6,19.64,19.6,19.64,31280.0,17.6481,17.6841,17.6481,17.6841,31280.0
2016-12-14 13:50:00,19.64,19.64,19.53,19.6,127567.0,17.6841,17.6841,17.5851,17.6481,127567.0
2016-12-14 14:00:00,19.59,19.61,19.52,19.55,102563.0,17.6391,17.6571,17.5761,17.6031,102563.0
2016-12-14 14:10:00,19.55,19.55,19.38,19.46,154521.0,17.6031,17.6031,17.45,17.522,154521.0
2016-12-14 14:20:00,19.46,19.47,19.32,19.33,148156.0,17.522,17.531,17.396,17.405,148156.0
2016-12-14 14:30:00,19.33,19.4,19.3,19.34,171100.0,17.405,17.468,17.378,17.414,171100.0
2016-12-14 14:40:00,19.34,19.38,19.28,19.32,110882.0,17.414,17.45,17.36,17.396,110882.0
2016-12-14 14:50:00,19.32,19.33,19.19,19.21,209414.0,17.396,17.405,17.2789,17.2969,209414.0
2016-12-14 15:00:00,19.21,19.29,19.18,19.19,155587.0,17.2969,17.369,17.2699,17.2789,155587.0
2016-12-14 15:10:00,19.18,19.2,19.1,19.12,255226.0,17.2699,17.2879,17.1979,17.2159,255226.0
2016-12-14 15:20:00,19.11,19.14,19.07,19.07,248576.0,17.2069,17.2339,17.1709,17.1709,248576.0
2016-12-14 15:30:00,19.08,19.25,19.07,19.23,506399.0,17.1799,17.333,17.1709,17.3149,506399.0
2016-12-14 15:40:00,19.23,19.25,19.1,19.1,343294.0,17.3149,17.333,17.1979,17.1979,343294.0
2016-12-14 15:50:00,19.1,19.12,19.06,19.09,685392.0,17.1979,17.2159,17.1619,17.1889,685392.0
2016-12-15 09:30:00,19.09,19.15,18.91,18.92,233027.0,17.1889,17.2429,17.0268,17.0358,233027.0
2016-12-15 09:40:00,18.92,19.02,18.91,19.02,149334.0,17.0358,17.1259,17.0268,17.1259,149334.0
2016-12-15 09:50:00,19.02,19.17,19.01,19.16,128260.0,17.1259,17.2609,17.1169,17.2519,128260.0
2016-12-15 10:00:00,19.17,19.51,19.17,19.36,493489.0,17.2609,17.5671,17.2609,17.432,493489.0
2016-12-15 10:10:00,19.38,19.43,19.33,19.36,171107.0,17.45,17.495,17.405,17.432,171107.0
2016-12-15 10:20:00,19.36,19.4,19.31,19.32,182882.0,17.432,17.468,17.387,17.396,182882.0
2016-12-15 10:30:00,19.32,19.42,19.3,19.42,137719.0,17.396,17.486,17.378,17.486,137719.0
2016-12-15 10:40:00,19.42,19.45,19.35,19.37,200852.0,17.486,17.513,17.423,17.441,200852.0
2016-12-15 10:50:00,19.37,19.4,19.31,19.35,139628.0,17.441,17.468,17.387,17.423,139628.0
2016-12-15 11:00:00,19.37,19.44,19.36,19.39,161539.0,17.441,17.504,17.432,17.459,161539.0
2016-12-15 11:10:00,19.4,19.42,19.36,19.39,167262.0,17.468,17.486,17.432,17.459,167262.0
2016-12-15 11:20:00,19.39,19.42,19.36,19.37,131145.0,17.459,17.486,17.432,17.441,131145.0
2016-12-15 11:30:00,19.37,19.39,19.35,19.37,134240.0,17.441,17.459,17.423,17.441,134240.0
2016-12-15 11:40:00,19.37,19.39,19.28,19.32,193822.0,17.441,17.459,17.36,17.396,193822.0
2016-12-15 11:50:00,19.33,19.36,19.3,19.36,190149.0,17.405,17.432,17.378,17.432,190149.0
2016-12-15 12:00:00,19.36,19.36,19.32,19.36,66244.0,17.432,17.432,17.396,17.432,66244.0
2016-12-15 12:10:00,19.36,19.37,19.33,19.34,90918.0,17.432,17.441,17.405,17.414,90918.0
2016-12-15 12:20:00,19.34,19.34,19.24,19.3,171077.0,17.414,17.414,17.324,17.378,171077.0
2016-12-15 12:30:00,19.29,19.3,19.23,19.24,115043.0,17.369,17.378,17.3149,17.324,115043.0
2016-12-15 12:40:00,19.24,19.25,19.09,19.12,167244.0,17.324,17.333,17.1889,17.2159,167244.0
2016-12-15 12:50:00,19.12,19.13,19.07,19.12,124332.0,17.2159,17.2249,17.1709,17.2159,124332.0
2016-12-15 13:00:00,19.12,19.12,19.03,19.05,177077.0,17.2159,17.2159,17.1349,17.1529,177077.0
2016-12-15 13:10:00,19.05,19.07,19.0,19.01,208081.0,17.1529,17.1709,17.1079,17.1169,208081.0
2016-12-15 13:20:00,19.01,19.02,18.92,18.93,250059.0,17.1169,17.1259,17.0358,17.0448,250059.0
2016-12-15 13:30:00,18.93,18.95,18.87,18.87,184224.0,17.0448,17.0628,16.9908,16.9908,184224.0
2016-12-15 13:40:00,18.87,18.9,18.79,18.8,134889.0,16.9908,17.0178,16.9188,16.9278,134889.0
2016-12-15 13:50:00,18.8,18.87,18.8,18.81,196435.0,16.9278,16.9908,16.9278,16.9368,196435.0
2016-12-15 14:00:00,18.81,18.84,18.79,18.83,117663.0,16.9368,16.9638,16.9188,16.9548,117663.0
2016-12-15 14:10:00,18.83,18.85,18.77,18.77,165211.0,16.9548,16.9728,16.9008,16.9008,165211.0
2016-12-15 14:20:00,18.77,18.8,18.74,18.74,144463.0,16.9008,16.9278,16.8737,16.8737,144463.0
2016-12-15 14:30:00,18.74,18.78,18.74,18.78,196964.0,16.8737,16.9098,16.8737,16.9098,196964.0
2016-12-15 14:40:00,18.78,18.78,18.7,18.7,130378.0,16.9098,16.9098,16.8377,16.8377,130378.0
2016-12-15 14:50:00,18.71,18.73,18.67,18.69,144972.0,16.8467,16.8647,16.8107,16.8287,144972.0
2016-12-15 15:00:00,18.69,18.77,18.68,18.72,154040.0,16.8287,16.9008,16.8197,16.8557,154040.0
2016-12-15 15:10:00,18.72,18.73,18.66,18.68,174584.0,16.8557,16.8647,16.8017,16.8197,174584.0
2016-12-15 15:20:00,18.68,18.71,18.66,18.66,153694.0,16.8197,16.8467,16.8017,16.8017,153694.0
2016-12-15 15:30:00,18.66,18.74,18.66,18.73,347620.0,16.8017,16.8737,16.8017,16.8647,347620.0
2016-12-15 15:40:00,18.73,18.77,18.71,18.72,333005.0,16.8647,16.9008,16.8467,16.8557,333005.0
2016-12-15 15:50:00,18.72,18.76,18.72,18.73,657683.0,16.8557,16.8918,16.8557,16.8647,657683.0
2016-12-16 09:30:00,18.71,18.84,18.63,18.84,438094.0,16.9273,17.0449,16.8549,17.0449,438094.0
2016-12-16 09:40:00,18.83,18.9,18.82,18.87,140155.0,17.0358,17.0991,17.0268,17.072,140155.0
2016-12-16 09:50:00,18.87,18.89,18.75,18.82,124579.0,17.072,17.0901,16.9634,17.0268,124579.0
2016-12-16 10:00:00,18.82,18.86,18.77,18.79,164410.0,17.0268,17.063,16.9815,16.9996,164410.0
2016-12-16 10:10:00,18.78,18.85,18.74,18.83,143324.0,16.9906,17.0539,16.9544,17.0358,143324.0
2016-12-16 10:20:00,18.83,18.89,18.79,18.89,159441.0,17.0358,17.0901,16.9996,17.0901,159441.0
2016-12-16 10:30:00,18.89,18.99,18.87,18.98,120563.0,17.0901,17.1806,17.072,17.1715,120563.0
2016-12-16 10:40:00,18.98,19.0,18.91,18.93,109011.0,17.1715,17.1896,17.1082,17.1263,109011.0
2016-12-16 10:50:00,18.93,18.93,18.86,18.92,60086.0,17.1263,17.1263,17.063,17.1172,60086.0
2016-12-16 11:00:00,18.91,18.95,18.89,18.91,88166.0,17.1082,17.1444,17.0901,17.1082,88166.0
2016-12-16 11:10:00,18.91,18.93,18.89,18.9,58001.0,17.1082,17.1263,17.0901,17.0991,58001.0
2016-12-16 11:20:00,18.9,18.9,18.82,18.82,59114.0,17.0991,17.0991,17.0268,17.0268,59114.0
2016-12-16 11:30:00,18.82,18.9,18.8,18.88,66094.0,17.0268,17.0991,17.0087,17.0811,66094.0
2016-12-16 11:40:00,18.89,18.91,18.87,18.91,32836.0,17.0901,17.1082,17.072,17.1082,32836.0
2016-12-16 11:50:00,18.91,18.91,18.88,18.89,50398.0,17.1082,17.1082,17.0811,17.0901,50398.0
2016-12-16 12:00:00,18.9,18.92,18.88,18.88,48064.0,17.0991,17.1172,17.0811,17.0811,48064.0
2016-12-16 12:10:00,18.89,18.91,18.86,18.87,42890.0,17.0901,17.1082,17.063,17.072,42890.0
2016-12-16 12:20:00,18.87,18.88,18.83,18.85,39881.0,17.072,17.0811,17.0358,17.0539,39881.0
2016-12-16 12:30:00,18.86,18.87,18.84,18.84,36454.0,17.063,17.072,17.0449,17.0449,36454.0
2016-12-16 12:40:00,18.84,18.86,18.81,18.84,63495.0,17.0449,17.063,17.0177,17.0449,63495.0
2016-12-16 12:50:00,18.84,18.84,18.8,18.8,48343.0,17.0449,17.0449,17.0087,17.0087,48343.0
2016-12-16 13:00:00,18.8,18.82,18.78,18.79,46236.0,17.0087,17.0268,16.9906,16.9996,46236.0
2016-12-16 13:10:00,18.79,18.8,18.74,18.75,63692.0,16.9996,17.0087,16.9544,16.9634,63692.0
2016-12-16 13:20:00,18.75,18.78,18.74,18.76,25757.0,16.9634,16.9906,16.9544,16.9725,25757.0
2016-12-16 13:30:00,18.75,18.78,18.75,18.78,44562.0,16.9634,16.9906,16.9634,16.9906,44562.0
2016-12-16 13:40:00,18.78,18.8,18.77,18.78,39315.0,16.9906,17.0087,16.9815,16.9906,39315.0
2016-12-16 13:50:00,18.79,18.8,18.77,18.78,43978.0,16.9996,17.0087,16.9815,16.9906,43978.0
2016-12-16 14:00:00,18.77,18.79,18.76,18.79,48449.0,16.9815,16.9996,16.9725,16.9996,48449.0
2016-12-16 14:10:00,18.79,18.8,18.76,18.78,77923.0,16.9996,17.0087,16.9725,16.9906,77923.0
2016-12-16 14:20:00,18.78,18.82,18.76,18.8,57509.0,16.9906,17.0268,16.9725,17.0087,57509.0
2016-12-16 14:30:00,18.8,18.84,18.78,18.82,239604.0,17.0087,17.0449,16.9906,17.0268,239604.0
2016-12-16 14:40:00,18.83,18.87,18.81,18.85,70726.0,17.0358,17.072,17.0177,17.0539,70726.0
2016-12-16 14:50:00,18.85,18.87,18.83,18.85,187543.0,17.0539,17.072,17.0358,17.0539,187543.0
2016-12-16 15:00:00,18.85,18.85,18.8,18.82,318121.0,17.0539,17.0539,17.0087,17.0268,318121.0
2016-12-16 15:10:00,18.81,18.82,18.79,18.8,88642.0,17.0177,17.0268,16.9996,17.0087,88642.0
2016-12-16 15:20:00,18.8,18.82,18.78,18.81,93691.0,17.0087,17.0268,16.9906,17.0177,93691.0
2016-12-16 15:30:00,18.8,18.83,18.77,18.78,175267.0,17.0087,17.0358,16.9815,16.9906,175267.0
2016-12-16 15:40:00,18.78,18.82,18.76,18.8,309115.0,16.9906,17.0268,16.9725,17.0087,309115.0
2016-12-16 15:50:00,18.8,18.84,18.78,18.83,1129168.0,17.0087,17.0449,16.9906,17.0358,1129168.0
2016-12-19 09:30:00,18.91,19.27,18.91,19.27,264157.0,17.1082,17.4339,17.1082,17.4339,264157.0
2016-12-19 09:40:00,19.27,19.28,19.19,19.23,188551.0,17.4339,17.4429,17.3615,17.3977,188551.0
2016-12-19 09:50:00,19.23,19.3,19.2,19.28,236849.0,17.3977,17.461,17.3706,17.4429,236849.0
2016-12-19 10:00:00,19.29,19.29,19.19,19.27,175076.0,17.452,17.452,17.3615,17.4339,175076.0
2016-12-19 10:10:00,19.27,19.37,19.26,19.35,191443.0,17.4339,17.5244,17.4248,17.5063,191443.0
2016-12-19 10:20:00,19.35,19.37,19.32,19.35,93270.0,17.5063,17.5244,17.4791,17.5063,93270.0
2016-12-19 10:30:00,19.35,19.39,19.26,19.27,172953.0,17.5063,17.5425,17.4248,17.4339,172953.0
2016-12-19 10:40:00,19.28,19.35,19.26,19.33,116953.0,17.4429,17.5063,17.4248,17.4882,116953.0
2016-12-19 10:50:00,19.34,19.36,19.31,19.33,87280.0,17.4972,17.5153,17.4701,17.4882,87280.0
2016-12-19 11:00:00,19.33,19.4,19.32,19.39,165685.0,17.4882,17.5515,17.4791,17.5425,165685.0
2016-12-19 11:10:00,19.39,19.41,19.31,19.32,120727.0,17.5425,17.5606,17.4701,17.4791,120727.0
2016-12-19 11:20:00,19.32,19.32,19.19,19.21,82854.0,17.4791,17.4791,17.3615,17.3796,82854.0
2016-12-19 11:30:00,19.22,19.27,19.09,19.1,325992.0,17.3887,17.4339,17.271,17.2801,325992.0
2016-12-19 11:40:00,19.11,19.15,19.07,19.1,105292.0,17.2891,17.3253,17.253,17.2801,105292.0
2016-12-19 11:50:00,19.1,19.12,19.06,19.1,79639.0,17.2801,17.2982,17.2439,17.2801,79639.0
2016-12-19 12:00:00,19.1,19.15,19.09,19.14,60240.0,17.2801,17.3253,17.271,17.3163,60240.0
2016-12-19 12:10:00,19.14,19.17,19.12,19.17,61860.0,17.3163,17.3434,17.2982,17.3434,61860.0
2016-12-19 12:20:00,19.17,19.2,19.15,19.16,51143.0,17.3434,17.3706,17.3253,17.3344,51143.0
2016-12-19 12:30:00,19.16,19.17,19.14,19.16,44704.0,17.3344,17.3434,17.3163,17.3344,44704.0
2016-12-19 12:40:00,19.15,19.15,19.09,19.15,160556.0,17.3253,17.3253,17.271,17.3253,160556.0
2016-12-19 12:50:00,19.14,19.16,19.09,19.1,118042.0,17.3163,17.3344,17.271,17.2801,118042.0
2016-12-19 13:00:00,19.1,19.12,19.08,19.11,54802.0,17.2801,17.2982,17.262,17.2891,54802.0
2016-12-19 13:10:00,19.1,19.11,19.03,19.03,60480.0,17.2801,17.2891,17.2168,17.2168,60480.0
2016-12-19 13:20:00,19.03,19.06,19.01,19.05,90321.0,17.2168,17.2439,17.1987,17.2349,90321.0
2016-12-19 13:30:00,19.04,19.06,19.0,19.0,149872.0,17.2258,17.2439,17.1896,17.1896,149872.0
2016-12-19 13:40:00,19.0,19.0,18.96,18.98,52605.0,17.1896,17.1896,17.1534,17.1715,52605.0
2016-12-19 13:50:00,18.98,18.99,18.95,18.96,112893.0,17.1715,17.1806,17.1444,17.1534,112893.0
2016-12-19 14:00:00,18.96,18.97,18.93,18.95,66996.0,17.1534,17.1625,17.1263,17.1444,66996.0
2016-12-19 14:10:00,18.95,18.99,18.94,18.95,54564.0,17.1444,17.1806,17.1353,17.1444,54564.0
2016-12-19 14:20:00,18.96,18.97,18.92,18.93,86547.0,17.1534,17.1625,17.1172,17.1263,86547.0
2016-12-19 14:30:00,18.93,18.95,18.9,18.9,93993.0,17.1263,17.1444,17.0991,17.0991,93993.0
2016-12-19 14:40:00,18.91,18.92,18.89,18.89,60932.0,17.1082,17.1172,17.0901,17.0901,60932.0
2016-12-19 14:50:00,18.89,18.9,18.87,18.88,89362.0,17.0901,17.0991,17.072,17.0811,89362.0
2016-12-19 15:00:00,18.88,18.91,18.86,18.86,81887.0,17.0811,17.1082,17.063,17.063,81887.0
2016-12-19 15:10:00,18.86,18.87,18.83,18.83,90899.0,17.063,17.072,17.0358,17.0358,90899.0
2016-12-19 15:20:00,18.83,18.85,18.82,18.84,101093.0,17.0358,17.0539,17.0268,17.0449,101093.0
2016-12-19 15:30:00,18.83,18.86,18.83,18.85,120308.0,17.0358,17.063,17.0358,17.0539,120308.0
2016-12-19 15:40:00,18.84,18.89,18.83,18.89,260817.0,17.0449,17.0901,17.0358,17.0901,260817.0
2016-12-19 15:50:00,18.89,18.92,18.88,18.91,442804.0,17.0901,17.1172,17.0811,17.1082,442804.0
2016-12-20 09:30:00,18.92,19.03,18.89,19.03,69972.0,17.1172,17.2168,17.0901,17.2168,69972.0
2016-12-20 09:40:00,19.03,19.1,19.01,19.04,40601.0,17.2168,17.2801,17.1987,17.2258,40601.0
2016-12-20 09:50:00,19.05,19.08,19.02,19.05,45591.0,17.2349,17.262,17.2077,17.2349,45591.0
2016-12-20 10:00:00,19.06,19.07,19.03,19.05,58360.0,17.2439,17.253,17.2168,17.2349,58360.0
2016-12-20 10:10:00,19.06,19.07,19.01,19.05,216991.0,17.2439,17.253,17.1987,17.2349,216991.0
2016-12-20 10:20:00,19.06,19.12,19.05,19.09,154265.0,17.2439,17.2982,17.2349,17.271,154265.0
2016-12-20 10:30:00,19.1,19.14,19.07,19.11,184966.0,17.2801,17.3163,17.253,17.2891,184966.0
2016-12-20 10:40:00,19.12,19.13,19.1,19.13,42573.0,17.2982,17.3072,17.2801,17.3072,42573.0
2016-12-20 10:50:00,19.12,19.15,19.11,19.13,69085.0,17.2982,17.3253,17.2891,17.3072,69085.0
2016-12-20 11:00:00,19.14,19.17,19.13,19.16,94710.0,17.3163,17.3434,17.3072,17.3344,94710.0
2016-12-20 11:10:00,19.15,19.17,19.14,19.16,94680.0,17.3253,17.3434,17.3163,17.3344,94680.0
2016-12-20 11:20:00,19.15,19.15,19.09,19.11,51254.0,17.3253,17.3253,17.271,17.2891,51254.0
2016-12-20 11:30:00,19.11,19.12,19.05,19.05,68402.0,17.2891,17.2982,17.2349,17.2349,68402.0
2016-12-20 11:40:00,19.05,19.08,19.03,19.05,61481.0,17.2349,17.262,17.2168,17.2349,61481.0
2016-12-20 11:50:00,19.05,19.06,19.03,19.04,28834.0,17.2349,17.2439,17.2168,17.2258,28834.0
2016-12-20 12:00:00,19.04,19.05,19.01,19.04,34312.0,17.2258,17.2349,17.1987,17.2258,34312.0
2016-12-20 12:10:00,19.04,19.05,18.99,18.99,29004.0,17.2258,17.2349,17.1806,17.1806,29004.0
2016-12-20 12:20:00,18.99,19.03,18.97,19.0,57859.0,17.1806,17.2168,17.1625,17.1896,57859.0
2016-12-20 12:30:00,18.99,19.0,18.96,18.96,35336.0,17.1806,17.1896,17.1534,17.1534,35336.0
2016-12-20 12:40:00,18.97,18.97,18.93,18.94,41825.0,17.1625,17.1625,17.1263,17.1353,41825.0
2016-12-20 12:50:00,18.95,18.97,18.94,18.97,36651.0,17.1444,17.1625,17.1353,17.1625,36651.0
2016-12-20 13:00:00,18.98,19.04,18.97,19.04,138143.0,17.1715,17.2258,17.1625,17.2258,138143.0
2016-12-20 13:10:00,19.04,19.07,19.03,19.05,78795.0,17.2258,17.253,17.2168,17.2349,78795.0
2016-12-20 13:20:00,19.05,19.08,19.04,19.07,117413.0,17.2349,17.262,17.2258,17.253,117413.0
2016-12-20 13:30:00,19.07,19.08,19.05,19.05,27772.0,17.253,17.262,17.2349,17.2349,27772.0
2016-12-20 13:40:00,19.05,19.06,19.04,19.05,56112.0,17.2349,17.2439,17.2258,17.2349,56112.0
2016-12-20 13:50:00,19.05,19.08,19.05,19.07,47422.0,17.2349,17.262,17.2349,17.253,47422.0
2016-12-20 14:00:00,19.07,19.08,19.03,19.04,30071.0,17.253,17.262,17.2168,17.2258,30071.0
2016-12-20 14:10:00,19.04,19.06,19.03,19.06,55237.0,17.2258,17.2439,17.2168,17.2439,55237.0
2016-12-20 14:20:00,19.06,19.07,19.04,19.04,72716.0,17.2439,17.253,17.2258,17.2258,72716.0
2016-12-20 14:30:00,19.04,19.06,19.01,19.02,141515.0,17.2258,17.2439,17.1987,17.2077,141515.0
2016-12-20 14:40:00,19.02,19.06,19.01,19.05,38077.0,17.2077,17.2439,17.1987,17.2349,38077.0
2016-12-20 14:50:00,19.05,19.07,19.03,19.07,145041.0,17.2349,17.253,17.2168,17.253,145041.0
2016-12-20 15:00:00,19.07,19.08,19.04,19.07,53997.0,17.253,17.262,17.2258,17.253,53997.0
2016-12-20 15:10:00,19.07,19.08,19.05,19.06,72452.0,17.253,17.262,17.2349,17.2439,72452.0
2016-12-20 15:20:00,19.06,19.09,19.06,19.09,46935.0,17.2439,17.271,17.2439,17.271,46935.0
2016-12-20 15:30:00,19.09,19.11,19.08,19.11,228316.0,17.271,17.2891,17.262,17.2891,228316.0
2016-12-20 15:40:00,19.11,19.14,19.1,19.13,146917.0,17.2891,17.3163,17.2801,17.3072,146917.0
2016-12-20 15:50:00,19.13,19.13,19.09,19.1,457927.0,17.3072,17.3072,17.271,17.2801,457927.0
2016-12-21 09:30:00,19.05,19.14,19.05,19.12,45392.0,17.2349,17.3163,17.2349,17.2982,45392.0
2016-12-21 09:40:00,19.11,19.15,19.09,19.14,41750.0,17.2891,17.3253,17.271,17.3163,41750.0
2016-12-21 09:50:00,19.15,19.18,19.12,19.13,56949.0,17.3253,17.3525,17.2982,17.3072,56949.0
2016-12-21 10:00:00,19.14,19.18,19.1,19.16,74074.0,17.3163,17.3525,17.2801,17.3344,74074.0
2016-12-21 10:10:00,19.16,19.19,19.15,19.17,47198.0,17.3344,17.3615,17.3253,17.3434,47198.0
2016-12-21 10:20:00,19.17,19.17,19.14,19.14,20519.0,17.3434,17.3434,17.3163,17.3163,20519.0
2016-12-21 10:30:00,19.14,19.2,19.13,19.19,28468.0,17.3163,17.3706,17.3072,17.3615,28468.0
2016-12-21 10:40:00,19.19,19.2,19.16,19.16,27671.0,17.3615,17.3706,17.3344,17.3344,27671.0
2016-12-21 10:50:00,19.16,19.21,19.14,19.18,32018.0,17.3344,17.3796,17.3163,17.3525,32018.0
2016-12-21 11:00:00,19.19,19.2,19.16,19.2,38994.0,17.3615,17.3706,17.3344,17.3706,38994.0
2016-12-21 11:10:00,19.19,19.21,19.16,19.16,55641.0,17.3615,17.3796,17.3344,17.3344,55641.0
2016-12-21 11:20:00,19.16,19.18,19.12,19.12,51193.0,17.3344,17.3525,17.2982,17.2982,51193.0
2016-12-21 11:30:00,19.12,19.13,19.1,19.11,54745.0,17.2982,17.3072,17.2801,17.2891,54745.0
2016-12-21 11:40:00,19.12,19.12,19.08,19.1,35482.0,17.2982,17.2982,17.262,17.2801,35482.0
2016-12-21 11:50:00,19.09,19.09,19.06,19.06,20378.0,17.271,17.271,17.2439,17.2439,20378.0
2016-12-21 12:00:00,19.06,19.08,19.05,19.06,42030.0,17.2439,17.262,17.2349,17.2439,42030.0
2016-12-21 12:10:00,19.06,19.12,19.06,19.12,44038.0,17.2439,17.2982,17.2439,17.2982,44038.0
2016-12-21 12:20:00,19.12,19.16,19.11,19.15,67676.0,17.2982,17.3344,17.2891,17.3253,67676.0
2016-12-21 12:30:00,19.14,19.15,19.12,19.14,42258.0,17.3163,17.3253,17.2982,17.3163,42258.0
2016-12-21 12:40:00,19.14,19.14,19.11,19.14,37511.0,17.3163,17.3163,17.2891,17.3163,37511.0
2016-12-21 12:50:00,19.14,19.15,19.11,19.13,29613.0,17.3163,17.3253,17.2891,17.3072,29613.0
2016-12-21 13:00:00,19.13,19.17,19.12,19.17,39544.0,17.3072,17.3434,17.2982,17.3434,39544.0
2016-12-21 13:10:00,19.17,19.18,19.15,19.18,69191.0,17.3434,17.3525,17.3253,17.3525,69191.0
2016-12-21 13:20:00,19.17,19.19,19.17,19.18,153357.0,17.3434,17.3615,17.3434,17.3525,153357.0
2016-12-21 13:30:00,19.19,19.23,19.18,19.21,58517.0,17.3615,17.3977,17.3525,17.3796,58517.0
2016-12-21 13:40:00,19.21,19.22,19.21,19.21,21960.0,17.3796,17.3887,17.3796,17.3796,21960.0
2016-12-21 13:50:00,19.21,19.25,19.2,19.23,75478.0,17.3796,17.4158,17.3706,17.3977,75478.0
2016-12-21 14:00:00,19.23,19.26,19.23,19.23,50633.0,17.3977,17.4248,17.3977,17.3977,50633.0
2016-12-21 14:10:00,19.23,19.26,19.23,19.26,26826.0,17.3977,17.4248,17.3977,17.4248,26826.0
2016-12-21 14:20:00,19.26,19.26,19.2,19.21,47035.0,17.4248,17.4248,17.3706,17.3796,47035.0
2016-12-21 14:30:00,19.21,19.23,19.2,19.21,51396.0,17.3796,17.3977,17.3706,17.3796,51396.0
2016-12-21 14:40:00,19.21,19.24,19.21,19.23,210395.0,17.3796,17.4068,17.3796,17.3977,210395.0
2016-12-21 14:50:00,19.23,19.25,19.18,19.19,73725.0,17.3977,17.4158,17.3525,17.3615,73725.0
2016-12-21 15:00:00,19.19,19.2,19.16,19.17,70859.0,17.3615,17.3706,17.3344,17.3434,70859.0
2016-12-21 15:10:00,19.17,19.18,19.17,19.17,30734.0,17.3434,17.3525,17.3434,17.3434,30734.0
2016-12-21 15:20:00,19.18,19.21,19.17,19.2,116889.0,17.3525,17.3796,17.3434,17.3706,116889.0
2016-12-21 15:30:00,19.2,19.22,19.19,19.21,90363.0,17.3706,17.3887,17.3615,17.3796,90363.0
2016-12-21 15:40:00,19.21,19.22,19.17,19.17,90229.0,17.3796,17.3887,17.3434,17.3434,90229.0
2016-12-21 15:50:00,19.18,19.18,19.15,19.16,251529.0,17.3525,17.3525,17.3253,17.3344,251529.0
2016-12-22 09:30:00,19.11,19.17,18.97,19.01,96506.0,17.2891,17.3434,17.1625,17.1987,96506.0
2016-12-22 09:40:00,19.02,19.07,19.01,19.03,38037.0,17.2077,17.253,17.1987,17.2168,38037.0
2016-12-22 09:50:00,19.04,19.04,18.95,18.95,152876.0,17.2258,17.2258,17.1444,17.1444,152876.0
2016-12-22 10:00:00,18.96,19.02,18.94,19.01,99450.0,17.1534,17.2077,17.1353,17.1987,99450.0
2016-12-22 10:10:00,19.01,19.01,18.97,18.99,66829.0,17.1987,17.1987,17.1625,17.1806,66829.0
2016-12-22 10:20:00,18.98,18.98,18.89,18.91,50488.0,17.1715,17.1715,17.0901,17.1082,50488.0
2016-12-22 10:30:00,18.9,18.92,18.87,18.91,52502.0,17.0991,17.1172,17.072,17.1082,52502.0
2016-12-22 10:40:00,18.91,18.92,18.88,18.89,61131.0,17.1082,17.1172,17.0811,17.0901,61131.0
2016-12-22 10:50:00,18.88,18.89,18.85,18.87,50296.0,17.0811,17.0901,17.0539,17.072,50296.0
2016-12-22 11:00:00,18.87,18.87,18.83,18.84,79279.0,17.072,17.072,17.0358,17.0449,79279.0
2016-12-22 11:10:00,18.83,18.85,18.83,18.84,47186.0,17.0358,17.0539,17.0358,17.0449,47186.0
2016-12-22 11:20:00,18.85,18.85,18.74,18.77,92860.0,17.0539,17.0539,16.9544,16.9815,92860.0
2016-12-22 11:30:00,18.77,18.79,18.74,18.75,85437.0,16.9815,16.9996,16.9544,16.9634,85437.0
2016-12-22 11:40:00,18.74,18.75,18.73,18.73,40448.0,16.9544,16.9634,16.9453,16.9453,40448.0
2016-12-22 11:50:00,18.73,18.75,18.71,18.73,86516.0,16.9453,16.9634,16.9273,16.9453,86516.0
2016-12-22 12:00:00,18.73,18.74,18.71,18.72,36806.0,16.9453,16.9544,16.9273,16.9363,36806.0
2016-12-22 12:10:00,18.72,18.72,18.67,18.67,72741.0,16.9363,16.9363,16.8911,16.8911,72741.0
2016-12-22 12:20:00,18.67,18.7,18.65,18.7,86205.0,16.8911,16.9182,16.873,16.9182,86205.0
2016-12-22 12:30:00,18.7,18.71,18.69,18.71,79526.0,16.9182,16.9273,16.9092,16.9273,79526.0
2016-12-22 12:40:00,18.7,18.73,18.7,18.71,114906.0,16.9182,16.9453,16.9182,16.9273,114906.0
2016-12-22 12:50:00,18.72,18.72,18.67,18.67,53011.0,16.9363,16.9363,16.8911,16.8911,53011.0
2016-12-22 13:00:00,18.67,18.68,18.65,18.66,113094.0,16.8911,16.9001,16.873,16.882,113094.0
2016-12-22 13:10:00,18.66,18.66,18.62,18.64,123510.0,16.882,16.882,16.8458,16.8639,123510.0
2016-12-22 13:20:00,18.64,18.65,18.62,18.64,64615.0,16.8639,16.873,16.8458,16.8639,64615.0
2016-12-22 13:30:00,18.64,18.66,18.64,18.65,118492.0,16.8639,16.882,16.8639,16.873,118492.0
2016-12-22 13:40:00,18.65,18.66,18.64,18.64,104753.0,16.873,16.882,16.8639,16.8639,104753.0
2016-12-22 13:50:00,18.64,18.65,18.62,18.62,92270.0,16.8639,16.873,16.8458,16.8458,92270.0
2016-12-22 14:00:00,18.62,18.63,18.58,18.59,85939.0,16.8458,16.8549,16.8096,16.8187,85939.0
2016-12-22 14:10:00,18.58,18.59,18.55,18.55,72337.0,16.8096,16.8187,16.7825,16.7825,72337.0
2016-12-22 14:20:00,18.55,18.56,18.53,18.54,90895.0,16.7825,16.7915,16.7644,16.7735,90895.0
2016-12-22 14:30:00,18.54,18.54,18.53,18.53,57373.0,16.7735,16.7735,16.7644,16.7644,57373.0
2016-12-22 14:40:00,18.54,18.54,18.5,18.5,127868.0,16.7735,16.7735,16.7373,16.7373,127868.0
2016-12-22 14:50:00,18.51,18.55,18.5,18.53,179801.0,16.7463,16.7825,16.7373,16.7644,179801.0
2016-12-22 15:00:00,18.53,18.57,18.52,18.57,176502.0,16.7644,16.8006,16.7554,16.8006,176502.0
2016-12-22 15:10:00,18.57,18.58,18.55,18.57,94954.0,16.8006,16.8096,16.7825,16.8006,94954.0
2016-12-22 15:20:00,18.56,18.57,18.56,18.57,51878.0,16.7915,16.8006,16.7915,16.8006,51878.0
2016-12-22 15:30:00,18.57,18.57,18.53,18.54,201843.0,16.8006,16.8006,16.7644,16.7735,201843.0
2016-12-22 15:40:00,18.54,18.55,18.52,18.54,221012.0,16.7735,16.7825,16.7554,16.7735,221012.0
2016-12-22 15:50:00,18.54,18.57,18.53,18.55,371923.0,16.7735,16.8006,16.7644,16.7825,371923.0
2016-12-23 09:30:00,18.63,18.63,18.53,18.56,73664.0,16.8549,16.8549,16.7644,16.7915,73664.0
2016-12-23 09:40:00,18.54,18.55,18.47,18.52,69634.0,16.7735,16.7825,16.7101,16.7554,69634.0
2016-12-23 09:50:00,18.51,18.54,18.45,18.45,64936.0,16.7463,16.7735,16.692,16.692,64936.0
2016-12-23 10:00:00,18.46,18.53,18.46,18.5,169084.0,16.7011,16.7644,16.7011,16.7373,169084.0
2016-12-23 10:10:00,18.5,18.51,18.48,18.49,236904.0,16.7373,16.7463,16.7192,16.7282,236904.0
2016-12-23 10:20:00,18.5,18.5,18.47,18.48,67159.0,16.7373,16.7373,16.7101,16.7192,67159.0
2016-12-23 10:30:00,18.49,18.5,18.46,18.46,134708.0,16.7282,16.7373,16.7011,16.7011,134708.0
2016-12-23 10:40:00,18.46,18.48,18.46,18.47,32617.0,16.7011,16.7192,16.7011,16.7101,32617.0
2016-12-23 10:50:00,18.47,18.47,18.42,18.44,82775.0,16.7101,16.7101,16.6649,16.683,82775.0
2016-12-23 11:00:00,18.44,18.54,18.44,18.49,152166.0,16.683,16.7735,16.683,16.7282,152166.0
2016-12-23 11:10:00,18.49,18.52,18.47,18.48,63084.0,16.7282,16.7554,16.7101,16.7192,63084.0
2016-12-23 11:20:00,18.48,18.51,18.47,18.47,65643.0,16.7192,16.7463,16.7101,16.7101,65643.0
2016-12-23 11:30:00,18.47,18.48,18.43,18.43,47600.0,16.7101,16.7192,16.6739,16.6739,47600.0
2016-12-23 11:40:00,18.43,18.45,18.43,18.44,29349.0,16.6739,16.692,16.6739,16.683,29349.0
2016-12-23 11:50:00,18.43,18.44,18.41,18.42,53671.0,16.6739,16.683,16.6558,16.6649,53671.0
2016-12-23 12:00:00,18.42,18.43,18.41,18.43,44588.0,16.6649,16.6739,16.6558,16.6739,44588.0
2016-12-23 12:10:00,18.43,18.43,18.42,18.43,19773.0,16.6739,16.6739,16.6649,16.6739,19773.0
2016-12-23 12:20:00,18.43,18.44,18.38,18.39,89400.0,16.6739,16.683,16.6287,16.6377,89400.0
2016-12-23 12:30:00,18.39,18.41,18.39,18.39,27093.0,16.6377,16.6558,16.6377,16.6377,27093.0
2016-12-23 12:40:00,18.39,18.4,18.39,18.39,17750.0,16.6377,16.6468,16.6377,16.6377,17750.0
2016-12-23 12:50:00,18.4,18.4,18.35,18.35,94409.0,16.6468,16.6468,16.6016,16.6016,94409.0
2016-12-23 13:00:00,18.35,18.39,18.35,18.37,67817.0,16.6016,16.6377,16.6016,16.6196,67817.0
2016-12-23 13:10:00,18.37,18.37,18.32,18.34,54490.0,16.6196,16.6196,16.5744,16.5925,54490.0
2016-12-23 13:20:00,18.33,18.35,18.32,18.35,60539.0,16.5835,16.6016,16.5744,16.6016,60539.0
2016-12-23 13:30:00,18.35,18.38,18.3,18.31,93180.0,16.6016,16.6287,16.5563,16.5654,93180.0
2016-12-23 13:40:00,18.31,18.32,18.29,18.3,64740.0,16.5654,16.5744,16.5473,16.5563,64740.0
2016-12-23 13:50:00,18.29,18.36,18.29,18.34,57983.0,16.5473,16.6106,16.5473,16.5925,57983.0
2016-12-23 14:00:00,18.34,18.35,18.32,18.34,73715.0,16.5925,16.6016,16.5744,16.5925,73715.0
2016-12-23 14:10:00,18.35,18.36,18.34,18.35,101630.0,16.6016,16.6106,16.5925,16.6016,101630.0
2016-12-23 14:20:00,18.35,18.36,18.34,18.35,111020.0,16.6016,16.6106,16.5925,16.6016,111020.0
2016-12-23 14:30:00,18.35,18.36,18.33,18.34,94466.0,16.6016,16.6106,16.5835,16.5925,94466.0
2016-12-23 14:40:00,18.34,18.38,18.34,18.37,47523.0,16.5925,16.6287,16.5925,16.6196,47523.0
2016-12-23 14:50:00,18.38,18.39,18.37,18.38,39220.0,16.6287,16.6377,16.6196,16.6287,39220.0
2016-12-23 15:00:00,18.38,18.4,18.37,18.39,64702.0,16.6287,16.6468,16.6196,16.6377,64702.0
2016-12-23 15:10:00,18.38,18.39,18.36,18.37,74077.0,16.6287,16.6377,16.6106,16.6196,74077.0
2016-12-23 15:20:00,18.37,18.39,18.35,18.36,63715.0,16.6196,16.6377,16.6016,16.6106,63715.0
2016-12-23 15:30:00,18.35,18.38,18.35,18.36,108918.0,16.6016,16.6287,16.6016,16.6106,108918.0
2016-12-23 15:40:00,18.36,18.4,18.36,18.37,158204.0,16.6106,16.6468,16.6106,16.6196,158204.0
2016-12-23 15:50:00,18.36,18.38,18.36,18.38,277007.0,16.6106,16.6287,16.6106,16.6287,277007.0
2016-12-27 09:30:00,18.43,18.52,18.4,18.49,68270.0,16.6739,16.7554,16.6468,16.7282,68270.0
2016-12-27 09:40:00,18.5,18.53,18.46,18.46,198962.0,16.7373,16.7644,16.7011,16.7011,198962.0
2016-12-27 09:50:00,18.47,18.54,18.46,18.54,184861.0,16.7101,16.7735,16.7011,16.7735,184861.0
2016-12-27 10:00:00,18.55,18.61,18.52,18.6,46410.0,16.7825,16.8368,16.7554,16.8277,46410.0
2016-12-27 10:10:00,18.6,18.6,18.55,18.57,29601.0,16.8277,16.8277,16.7825,16.8006,29601.0
2016-12-27 10:20:00,18.57,18.58,18.53,18.53,30734.0,16.8006,16.8096,16.7644,16.7644,30734.0
2016-12-27 10:30:00,18.53,18.53,18.49,18.51,31488.0,16.7644,16.7644,16.7282,16.7463,31488.0
2016-12-27 10:40:00,18.51,18.52,18.49,18.51,33671.0,16.7463,16.7554,16.7282,16.7463,33671.0
2016-12-27 10:50:00,18.51,18.53,18.5,18.53,20673.0,16.7463,16.7644,16.7373,16.7644,20673.0
2016-12-27 11:00:00,18.53,18.54,18.5,18.52,42083.0,16.7644,16.7735,16.7373,16.7554,42083.0
2016-12-27 11:10:00,18.52,18.52,18.5,18.51,17960.0,16.7554,16.7554,16.7373,16.7463,17960.0
2016-12-27 11:20:00,18.51,18.51,18.5,18.5,21312.0,16.7463,16.7463,16.7373,16.7373,21312.0
2016-12-27 11:30:00,18.51,18.52,18.49,18.49,33235.0,16.7463,16.7554,16.7282,16.7282,33235.0
2016-12-27 11:40:00,18.5,18.54,18.49,18.53,37677.0,16.7373,16.7735,16.7282,16.7644,37677.0
2016-12-27 11:50:00,18.54,18.54,18.51,18.52,22972.0,16.7735,16.7735,16.7463,16.7554,22972.0
2016-12-27 12:00:00,18.52,18.53,18.51,18.53,26411.0,16.7554,16.7644,16.7463,16.7644,26411.0
2016-12-27 12:10:00,18.53,18.55,18.51,18.53,34512.0,16.7644,16.7825,16.7463,16.7644,34512.0
2016-12-27 12:20:00,18.53,18.56,18.52,18.54,39122.0,16.7644,16.7915,16.7554,16.7735,39122.0
2016-12-27 12:30:00,18.53,18.54,18.51,18.51,22400.0,16.7644,16.7735,16.7463,16.7463,22400.0
2016-12-27 12:40:00,18.51,18.53,18.51,18.51,51681.0,16.7463,16.7644,16.7463,16.7463,51681.0
2016-12-27 12:50:00,18.51,18.52,18.5,18.52,34742.0,16.7463,16.7554,16.7373,16.7554,34742.0
2016-12-27 13:00:00,18.51,18.53,18.5,18.52,63113.0,16.7463,16.7644,16.7373,16.7554,63113.0
2016-12-27 13:10:00,18.51,18.53,18.51,18.51,101461.0,16.7463,16.7644,16.7463,16.7463,101461.0
2016-12-27 13:20:00,18.52,18.54,18.51,18.52,89276.0,16.7554,16.7735,16.7463,16.7554,89276.0
2016-12-27 13:30:00,18.52,18.52,18.51,18.52,15700.0,16.7554,16.7554,16.7463,16.7554,15700.0
2016-12-27 13:40:00,18.52,18.52,18.51,18.51,19806.0,16.7554,16.7554,16.7463,16.7463,19806.0
2016-12-27 13:50:00,18.52,18.53,18.51,18.52,64889.0,16.7554,16.7644,16.7463,16.7554,64889.0
2016-12-27 14:00:00,18.52,18.56,18.51,18.56,34816.0,16.7554,16.7915,16.7463,16.7915,34816.0
2016-12-27 14:10:00,18.56,18.59,18.55,18.57,49430.0,16.7915,16.8187,16.7825,16.8006,49430.0
2016-12-27 14:20:00,18.57,18.58,18.55,18.56,42160.0,16.8006,16.8096,16.7825,16.7915,42160.0
2016-12-27 14:30:00,18.56,18.59,18.56,18.59,32329.0,16.7915,16.8187,16.7915,16.8187,32329.0
2016-12-27 14:40:00,18.59,18.59,18.55,18.57,39235.0,16.8187,16.8187,16.7825,16.8006,39235.0
2016-12-27 14:50:00,18.57,18.58,18.56,18.57,26774.0,16.8006,16.8096,16.7915,16.8006,26774.0
2016-12-27 15:00:00,18.57,18.61,18.57,18.59,81674.0,16.8006,16.8368,16.8006,16.8187,81674.0
2016-12-27 15:10:00,18.59,18.61,18.59,18.6,74166.0,16.8187,16.8368,16.8187,16.8277,74166.0
2016-12-27 15:20:00,18.6,18.62,18.59,18.61,45392.0,16.8277,16.8458,16.8187,16.8368,45392.0
2016-12-27 15:30:00,18.61,18.61,18.59,18.6,75001.0,16.8368,16.8368,16.8187,16.8277,75001.0
2016-12-27 15:40:00,18.6,18.62,18.59,18.61,124044.0,16.8277,16.8458,16.8187,16.8368,124044.0
2016-12-27 15:50:00,18.61,18.63,18.6,18.62,241099.0,16.8368,16.8549,16.8277,16.8458,241099.0
2016-12-28 09:30:00,18.68,18.72,18.58,18.64,76136.0,16.9001,16.9363,16.8096,16.8639,76136.0
2016-12-28 09:40:00,18.64,18.67,18.59,18.59,32538.0,16.8639,16.8911,16.8187,16.8187,32538.0
2016-12-28 09:50:00,18.59,18.61,18.57,18.59,35373.0,16.8187,16.8368,16.8006,16.8187,35373.0
2016-12-28 10:00:00,18.58,18.58,18.52,18.54,70471.0,16.8096,16.8096,16.7554,16.7735,70471.0
2016-12-28 10:10:00,18.53,18.54,18.5,18.53,44138.0,16.7644,16.7735,16.7373,16.7644,44138.0
2016-12-28 10:20:00,18.54,18.54,18.48,18.48,33299.0,16.7735,16.7735,16.7192,16.7192,33299.0
2016-12-28 10:30:00,18.49,18.54,18.48,18.54,72540.0,16.7282,16.7735,16.7192,16.7735,72540.0
2016-12-28 10:40:00,18.53,18.59,18.53,18.57,152992.0,16.7644,16.8187,16.7644,16.8006,152992.0
2016-12-28 10:50:00,18.57,18.58,18.53,18.53,325771.0,16.8006,16.8096,16.7644,16.7644,325771.0
2016-12-28 11:00:00,18.53,18.53,18.5,18.52,116576.0,16.7644,16.7644,16.7373,16.7554,116576.0
2016-12-28 11:10:00,18.53,18.58,18.53,18.57,160948.0,16.7644,16.8096,16.7644,16.8006,160948.0
2016-12-28 11:20:00,18.58,18.6,18.55,18.58,166506.0,16.8096,16.8277,16.7825,16.8096,166506.0
2016-12-28 11:30:00,18.58,18.61,18.56,18.58,164322.0,16.8096,16.8368,16.7915,16.8096,164322.0
2016-12-28 11:40:00,18.58,18.61,18.55,18.61,141511.0,16.8096,16.8368,16.7825,16.8368,141511.0
2016-12-28 11:50:00,18.6,18.61,18.57,18.6,48327.0,16.8277,16.8368,16.8006,16.8277,48327.0
2016-12-28 12:00:00,18.59,18.59,18.56,18.58,64491.0,16.8187,16.8187,16.7915,16.8096,64491.0
2016-12-28 12:10:00,18.59,18.59,18.54,18.55,389622.0,16.8187,16.8187,16.7735,16.7825,389622.0
2016-12-28 12:20:00,18.55,18.56,18.45,18.45,90125.0,16.7825,16.7915,16.692,16.692,90125.0
2016-12-28 12:30:00,18.46,18.46,18.42,18.43,61715.0,16.7011,16.7011,16.6649,16.6739,61715.0
2016-12-28 12:40:00,18.43,18.44,18.4,18.41,115971.0,16.6739,16.683,16.6468,16.6558,115971.0
2016-12-28 12:50:00,18.4,18.42,18.39,18.41,68137.0,16.6468,16.6649,16.6377,16.6558,68137.0
2016-12-28 13:00:00,18.42,18.47,18.41,18.45,83180.0,16.6649,16.7101,16.6558,16.692,83180.0
2016-12-28 13:10:00,18.45,18.45,18.44,18.44,8555.0,16.692,16.692,16.683,16.683,8555.0
2016-12-28 13:20:00,18.44,18.45,18.44,18.44,15739.0,16.683,16.692,16.683,16.683,15739.0
2016-12-28 13:30:00,18.45,18.45,18.39,18.4,83354.0,16.692,16.692,16.6377,16.6468,83354.0
2016-12-28 13:40:00,18.41,18.41,18.39,18.39,31029.0,16.6558,16.6558,16.6377,16.6377,31029.0
2016-12-28 13:50:00,18.4,18.4,18.38,18.39,42054.0,16.6468,16.6468,16.6287,16.6377,42054.0
2016-12-28 14:00:00,18.39,18.4,18.37,18.39,44882.0,16.6377,16.6468,16.6196,16.6377,44882.0
2016-12-28 14:10:00,18.39,18.42,18.37,18.37,156385.0,16.6377,16.6649,16.6196,16.6196,156385.0
2016-12-28 14:20:00,18.37,18.39,18.36,18.38,59184.0,16.6196,16.6377,16.6106,16.6287,59184.0
2016-12-28 14:30:00,18.38,18.41,18.38,18.4,37900.0,16.6287,16.6558,16.6287,16.6468,37900.0
2016-12-28 14:40:00,18.4,18.41,18.39,18.39,30594.0,16.6468,16.6558,16.6377,16.6377,30594.0
2016-12-28 14:50:00,18.39,18.41,18.38,18.41,41663.0,16.6377,16.6558,16.6287,16.6558,41663.0
2016-12-28 15:00:00,18.41,18.45,18.4,18.44,48363.0,16.6558,16.692,16.6468,16.683,48363.0
2016-12-28 15:10:00,18.44,18.44,18.42,18.43,64384.0,16.683,16.683,16.6649,16.6739,64384.0
2016-12-28 15:20:00,18.43,18.46,18.42,18.46,31416.0,16.6739,16.7011,16.6649,16.7011,31416.0
2016-12-28 15:30:00,18.46,18.47,18.45,18.46,87640.0,16.7011,16.7101,16.692,16.7011,87640.0
2016-12-28 15:40:00,18.45,18.48,18.43,18.47,148835.0,16.692,16.7192,16.6739,16.7101,148835.0
2016-12-28 15:50:00,18.48,18.48,18.44,18.45,358987.0,16.7192,16.7192,16.683,16.692,358987.0
2016-12-29 09:30:00,18.52,18.6,18.5,18.58,88264.0,16.7554,16.8277,16.7373,16.8096,88264.0
2016-12-29 09:40:00,18.58,18.6,18.5,18.51,39487.0,16.8096,16.8277,16.7373,16.7463,39487.0
2016-12-29 09:50:00,18.5,18.54,18.48,18.53,60626.0,16.7373,16.7735,16.7192,16.7644,60626.0
2016-12-29 10:00:00,18.52,18.6,18.52,18.56,33773.0,16.7554,16.8277,16.7554,16.7915,33773.0
2016-12-29 10:10:00,18.57,18.6,18.54,18.59,36793.0,16.8006,16.8277,16.7735,16.8187,36793.0
2016-12-29 10:20:00,18.58,18.61,18.57,18.58,42706.0,16.8096,16.8368,16.8006,16.8096,42706.0
2016-12-29 10:30:00,18.58,18.6,18.56,18.56,30064.0,16.8096,16.8277,16.7915,16.7915,30064.0
2016-12-29 10:40:00,18.56,18.58,18.54,18.55,43114.0,16.7915,16.8096,16.7735,16.7825,43114.0
2016-12-29 10:50:00,18.54,18.56,18.51,18.51,33939.0,16.7735,16.7915,16.7463,16.7463,33939.0
2016-12-29 11:00:00,18.51,18.57,18.5,18.56,90975.0,16.7463,16.8006,16.7373,16.7915,90975.0
2016-12-29 11:10:00,18.56,18.58,18.54,18.57,89259.0,16.7915,16.8096,16.7735,16.8006,89259.0
2016-12-29 11:20:00,18.57,18.57,18.54,18.56,35936.0,16.8006,16.8006,16.7735,16.7915,35936.0
2016-12-29 11:30:00,18.57,18.59,18.56,18.57,37937.0,16.8006,16.8187,16.7915,16.8006,37937.0
2016-12-29 11:40:00,18.57,18.58,18.54,18.55,15834.0,16.8006,16.8096,16.7735,16.7825,15834.0
2016-12-29 11:50:00,18.55,18.55,18.51,18.52,29794.0,16.7825,16.7825,16.7463,16.7554,29794.0
2016-12-29 12:00:00,18.52,18.52,18.48,18.5,62297.0,16.7554,16.7554,16.7192,16.7373,62297.0
2016-12-29 12:10:00,18.5,18.53,18.48,18.52,33465.0,16.7373,16.7644,16.7192,16.7554,33465.0
2016-12-29 12:20:00,18.52,18.55,18.52,18.54,33371.0,16.7554,16.7825,16.7554,16.7735,33371.0
2016-12-29 12:30:00,18.55,18.55,18.52,18.53,12920.0,16.7825,16.7825,16.7554,16.7644,12920.0
2016-12-29 12:40:00,18.52,18.57,18.52,18.57,20560.0,16.7554,16.8006,16.7554,16.8006,20560.0
2016-12-29 12:50:00,18.56,18.57,18.52,18.53,14869.0,16.7915,16.8006,16.7554,16.7644,14869.0
2016-12-29 13:00:00,18.53,18.53,18.51,18.53,15427.0,16.7644,16.7644,16.7463,16.7644,15427.0
2016-12-29 13:10:00,18.52,18.54,18.51,18.54,19457.0,16.7554,16.7735,16.7463,16.7735,19457.0
2016-12-29 13:20:00,18.54,18.55,18.53,18.55,17455.0,16.7735,16.7825,16.7644,16.7825,17455.0
2016-12-29 13:30:00,18.55,18.55,18.53,18.53,23848.0,16.7825,16.7825,16.7644,16.7644,23848.0
2016-12-29 13:40:00,18.54,18.54,18.53,18.54,6526.0,16.7735,16.7735,16.7644,16.7735,6526.0
2016-12-29 13:50:00,18.53,18.55,18.53,18.55,29153.0,16.7644,16.7825,16.7644,16.7825,29153.0
2016-12-29 14:00:00,18.55,18.6,18.55,18.57,56402.0,16.7825,16.8277,16.7825,16.8006,56402.0
2016-12-29 14:10:00,18.58,18.58,18.55,18.56,23892.0,16.8096,16.8096,16.7825,16.7915,23892.0
2016-12-29 14:20:00,18.57,18.58,18.54,18.54,39231.0,16.8006,16.8096,16.7735,16.7735,39231.0
2016-12-29 14:30:00,18.54,18.55,18.51,18.52,34915.0,16.7735,16.7825,16.7463,16.7554,34915.0
2016-12-29 14:40:00,18.52,18.53,18.51,18.52,18625.0,16.7554,16.7644,16.7463,16.7554,18625.0
2016-12-29 14:50:00,18.51,18.54,18.51,18.54,51819.0,16.7463,16.7735,16.7463,16.7735,51819.0
2016-12-29 15:00:00,18.54,18.55,18.52,18.52,37418.0,16.7735,16.7825,16.7554,16.7554,37418.0
2016-12-29 15:10:00,18.52,18.53,18.51,18.53,23839.0,16.7554,16.7644,16.7463,16.7644,23839.0
2016-12-29 15:20:00,18.53,18.53,18.51,18.51,28936.0,16.7644,16.7644,16.7463,16.7463,28936.0
2016-12-29 15:30:00,18.51,18.52,18.48,18.5,90476.0,16.7463,16.7554,16.7192,16.7373,90476.0
2016-12-29 15:40:00,18.5,18.51,18.48,18.5,95868.0,16.7373,16.7463,16.7192,16.7373,95868.0
2016-12-29 15:50:00,18.5,18.52,18.49,18.51,216158.0,16.7373,16.7554,16.7282,16.7463,216158.0
2016-12-30 09:30:00,18.54,18.62,18.44,18.44,50632.0,16.7735,16.8458,16.683,16.683,50632.0
2016-12-30 09:40:00,18.44,18.49,18.42,18.42,51252.0,16.683,16.7282,16.6649,16.6649,51252.0
2016-12-30 09:50:00,18.43,18.45,18.37,18.41,101260.0,16.6739,16.692,16.6196,16.6558,101260.0
2016-12-30 10:00:00,18.41,18.55,18.4,18.55,74459.0,16.6558,16.7825,16.6468,16.7825,74459.0
2016-12-30 10:10:00,18.55,18.61,18.55,18.57,110129.0,16.7825,16.8368,16.7825,16.8006,110129.0
2016-12-30 10:20:00,18.58,18.59,18.53,18.55,39969.0,16.8096,16.8187,16.7644,16.7825,39969.0
2016-12-30 10:30:00,18.56,18.59,18.55,18.57,38840.0,16.7915,16.8187,16.7825,16.8006,38840.0
2016-12-30 10:40:00,18.58,18.61,18.55,18.56,89026.0,16.8096,16.8368,16.7825,16.7915,89026.0
2016-12-30 10:50:00,18.57,18.6,18.56,18.58,29868.0,16.8006,16.8277,16.7915,16.8096,29868.0
2016-12-30 11:00:00,18.58,18.62,18.57,18.6,93995.0,16.8096,16.8458,16.8006,16.8277,93995.0
2016-12-30 11:10:00,18.6,18.61,18.58,18.59,53734.0,16.8277,16.8368,16.8096,16.8187,53734.0
2016-12-30 11:20:00,18.59,18.61,18.58,18.6,61450.0,16.8187,16.8368,16.8096,16.8277,61450.0
2016-12-30 11:30:00,18.61,18.62,18.58,18.6,44209.0,16.8368,16.8458,16.8096,16.8277,44209.0
2016-12-30 11:40:00,18.59,18.61,18.58,18.59,41020.0,16.8187,16.8368,16.8096,16.8187,41020.0
2016-12-30 11:50:00,18.6,18.6,18.57,18.58,26511.0,16.8277,16.8277,16.8006,16.8096,26511.0
2016-12-30 12:00:00,18.59,18.59,18.53,18.55,33211.0,16.8187,16.8187,16.7644,16.7825,33211.0
2016-12-30 12:10:00,18.55,18.56,18.53,18.54,30567.0,16.7825,16.7915,16.7644,16.7735,30567.0
2016-12-30 12:20:00,18.54,18.55,18.51,18.52,40690.0,16.7735,16.7825,16.7463,16.7554,40690.0
2016-12-30 12:30:00,18.52,18.54,18.5,18.52,66804.0,16.7554,16.7735,16.7373,16.7554,66804.0
2016-12-30 12:40:00,18.51,18.53,18.5,18.51,35517.0,16.7463,16.7644,16.7373,16.7463,35517.0
2016-12-30 12:50:00,18.5,18.51,18.48,18.51,43907.0,16.7373,16.7463,16.7192,16.7463,43907.0
2016-12-30 13:00:00,18.51,18.54,18.5,18.53,34630.0,16.7463,16.7735,16.7373,16.7644,34630.0
2016-12-30 13:10:00,18.53,18.55,18.52,18.54,30155.0,16.7644,16.7825,16.7554,16.7735,30155.0
2016-12-30 13:20:00,18.54,18.55,18.53,18.54,16088.0,16.7735,16.7825,16.7644,16.7735,16088.0
2016-12-30 13:30:00,18.55,18.55,18.52,18.55,32203.0,16.7825,16.7825,16.7554,16.7825,32203.0
2016-12-30 13:40:00,18.55,18.55,18.5,18.51,30859.0,16.7825,16.7825,16.7373,16.7463,30859.0
2016-12-30 13:50:00,18.5,18.52,18.5,18.5,39004.0,16.7373,16.7554,16.7373,16.7373,39004.0
2016-12-30 14:00:00,18.5,18.5,18.47,18.47,46843.0,16.7373,16.7373,16.7101,16.7101,46843.0
2016-12-30 14:10:00,18.46,18.47,18.43,18.44,32435.0,16.7011,16.7101,16.6739,16.683,32435.0
2016-12-30 14:20:00,18.45,18.46,18.43,18.44,40069.0,16.692,16.7011,16.6739,16.683,40069.0
2016-12-30 14:30:00,18.44,18.46,18.43,18.44,29730.0,16.683,16.7011,16.6739,16.683,29730.0
2016-12-30 14:40:00,18.44,18.44,18.38,18.38,62414.0,16.683,16.683,16.6287,16.6287,62414.0
2016-12-30 14:50:00,18.38,18.38,18.33,18.35,48876.0,16.6287,16.6287,16.5835,16.6016,48876.0
2016-12-30 15:00:00,18.35,18.37,18.33,18.36,30185.0,16.6016,16.6196,16.5835,16.6106,30185.0
2016-12-30 15:10:00,18.37,18.38,18.36,18.38,33451.0,16.6196,16.6287,16.6106,16.6287,33451.0
2016-12-30 15:20:00,18.38,18.39,18.35,18.37,73344.0,16.6287,16.6377,16.6016,16.6196,73344.0
2016-12-30 15:30:00,18.39,18.39,18.36,18.37,51561.0,16.6377,16.6377,16.6106,16.6196,51561.0
2016-12-30 15:40:00,18.37,18.38,18.33,18.33,112110.0,16.6196,16.6287,16.5835,16.5835,112110.0
2016-12-30 15:50:00,18.34,18.39,18.31,18.39,489254.0,16.5925,16.6377,16.5654,16.6377,489254.0
2017-01-03 09:30:00,18.55,18.62,18.46,18.49,94951.0,16.7825,16.8458,16.7011,16.7282,94951.0
2017-01-03 09:40:00,18.5,18.61,18.5,18.56,97113.0,16.7373,16.8368,16.7373,16.7915,97113.0
2017-01-03 09:50:00,18.56,18.56,18.43,18.46,109693.0,16.7915,16.7915,16.6739,16.7011,109693.0
2017-01-03 10:00:00,18.46,18.67,18.43,18.63,99955.0,16.7011,16.8911,16.6739,16.8549,99955.0
2017-01-03 10:10:00,18.64,18.65,18.6,18.62,137474.0,16.8639,16.873,16.8277,16.8458,137474.0
2017-01-03 10:20:00,18.63,18.65,18.59,18.63,52789.0,16.8549,16.873,16.8187,16.8549,52789.0
2017-01-03 10:30:00,18.63,18.65,18.57,18.58,97807.0,16.8549,16.873,16.8006,16.8096,97807.0
2017-01-03 10:40:00,18.57,18.58,18.5,18.5,51688.0,16.8006,16.8096,16.7373,16.7373,51688.0
2017-01-03 10:50:00,18.5,18.52,18.4,18.4,74150.0,16.7373,16.7554,16.6468,16.6468,74150.0
2017-01-03 11:00:00,18.4,18.43,18.36,18.41,80844.0,16.6468,16.6739,16.6106,16.6558,80844.0
2017-01-03 11:10:00,18.41,18.43,18.35,18.37,81297.0,16.6558,16.6739,16.6016,16.6196,81297.0
2017-01-03 11:20:00,18.38,18.4,18.29,18.3,144051.0,16.6287,16.6468,16.5473,16.5563,144051.0
2017-01-03 11:30:00,18.29,18.34,18.27,18.28,128275.0,16.5473,16.5925,16.5292,16.5382,128275.0
2017-01-03 11:40:00,18.27,18.28,18.18,18.21,125637.0,16.5292,16.5382,16.4478,16.4749,125637.0
2017-01-03 11:50:00,18.21,18.29,18.2,18.29,57640.0,16.4749,16.5473,16.4658,16.5473,57640.0
2017-01-03 12:00:00,18.29,18.34,18.27,18.32,99525.0,16.5473,16.5925,16.5292,16.5744,99525.0
2017-01-03 12:10:00,18.33,18.34,18.31,18.34,106642.0,16.5835,16.5925,16.5654,16.5925,106642.0
2017-01-03 12:20:00,18.35,18.37,18.31,18.36,41666.0,16.6016,16.6196,16.5654,16.6106,41666.0
2017-01-03 12:30:00,18.36,18.38,18.35,18.35,28918.0,16.6106,16.6287,16.6016,16.6016,28918.0
2017-01-03 12:40:00,18.36,18.38,18.35,18.37,49289.0,16.6106,16.6287,16.6016,16.6196,49289.0
2017-01-03 12:50:00,18.37,18.38,18.35,18.37,24817.0,16.6196,16.6287,16.6016,16.6196,24817.0
2017-01-03 13:00:00,18.38,18.42,18.37,18.41,50569.0,16.6287,16.6649,16.6196,16.6558,50569.0
2017-01-03 13:10:00,18.41,18.44,18.4,18.43,33391.0,16.6558,16.683,16.6468,16.6739,33391.0
2017-01-03 13:20:00,18.44,18.47,18.43,18.44,50042.0,16.683,16.7101,16.6739,16.683,50042.0
2017-01-03 13:30:00,18.44,18.45,18.42,18.42,25835.0,16.683,16.692,16.6649,16.6649,25835.0
2017-01-03 13:40:00,18.41,18.41,18.36,18.37,49111.0,16.6558,16.6558,16.6106,16.6196,49111.0
2017-01-03 13:50:00,18.38,18.38,18.36,18.38,27562.0,16.6287,16.6287,16.6106,16.6287,27562.0
2017-01-03 14:00:00,18.38,18.41,18.37,18.41,50765.0,16.6287,16.6558,16.6196,16.6558,50765.0
2017-01-03 14:10:00,18.41,18.46,18.41,18.44,38287.0,16.6558,16.7011,16.6558,16.683,38287.0
2017-01-03 14:20:00,18.44,18.45,18.4,18.42,48228.0,16.683,16.692,16.6468,16.6649,48228.0
2017-01-03 14:30:00,18.41,18.44,18.4,18.43,50215.0,16.6558,16.683,16.6468,16.6739,50215.0
2017-01-03 14:40:00,18.43,18.44,18.42,18.44,27436.0,16.6739,16.683,16.6649,16.683,27436.0
2017-01-03 14:50:00,18.44,18.45,18.42,18.44,35612.0,16.683,16.692,16.6649,16.683,35612.0
2017-01-03 15:00:00,18.44,18.49,18.44,18.48,48643.0,16.683,16.7282,16.683,16.7192,48643.0
2017-01-03 15:10:00,18.47,18.48,18.43,18.45,44115.0,16.7101,16.7192,16.6739,16.692,44115.0
2017-01-03 15:20:00,18.45,18.46,18.42,18.46,56176.0,16.692,16.7011,16.6649,16.7011,56176.0
2017-01-03 15:30:00,18.45,18.5,18.44,18.49,90871.0,16.692,16.7373,16.683,16.7282,90871.0
2017-01-03 15:40:00,18.49,18.54,18.49,18.54,82631.0,16.7282,16.7735,16.7282,16.7735,82631.0
2017-01-03 15:50:00,18.54,18.57,18.53,18.55,276200.0,16.7735,16.8006,16.7644,16.7825,276200.0
2017-01-04 09:30:00,18.67,18.79,18.65,18.71,80080.0,16.8911,16.9996,16.873,16.9273,80080.0
2017-01-04 09:40:00,18.72,18.76,18.69,18.7,95924.0,16.9363,16.9725,16.9092,16.9182,95924.0
2017-01-04 09:50:00,18.7,18.75,18.69,18.75,114238.0,16.9182,16.9634,16.9092,16.9634,114238.0
2017-01-04 10:00:00,18.76,18.94,18.76,18.89,115595.0,16.9725,17.1353,16.9725,17.0901,115595.0
2017-01-04 10:10:00,18.89,18.92,18.88,18.92,89332.0,17.0901,17.1172,17.0811,17.1172,89332.0
2017-01-04 10:20:00,18.92,18.98,18.92,18.94,103227.0,17.1172,17.1715,17.1172,17.1353,103227.0
2017-01-04 10:30:00,18.95,18.98,18.93,18.94,70981.0,17.1444,17.1715,17.1263,17.1353,70981.0
2017-01-04 10:40:00,18.93,18.96,18.92,18.95,82728.0,17.1263,17.1534,17.1172,17.1444,82728.0
2017-01-04 10:50:00,18.95,18.98,18.93,18.98,83425.0,17.1444,17.1715,17.1263,17.1715,83425.0
2017-01-04 11:00:00,18.98,19.06,18.95,18.95,237843.0,17.1715,17.2439,17.1444,17.1444,237843.0
2017-01-04 11:10:00,18.95,18.95,18.92,18.94,53748.0,17.1444,17.1444,17.1172,17.1353,53748.0
2017-01-04 11:20:00,18.94,18.99,18.94,18.96,80698.0,17.1353,17.1806,17.1353,17.1534,80698.0
2017-01-04 11:30:00,18.97,18.99,18.96,18.98,61418.0,17.1625,17.1806,17.1534,17.1715,61418.0
2017-01-04 11:40:00,18.99,19.0,18.97,18.97,60985.0,17.1806,17.1896,17.1625,17.1625,60985.0
2017-01-04 11:50:00,18.97,19.03,18.96,19.03,33633.0,17.1625,17.2168,17.1534,17.2168,33633.0
2017-01-04 12:00:00,19.03,19.06,19.02,19.03,76568.0,17.2168,17.2439,17.2077,17.2168,76568.0
2017-01-04 12:10:00,19.03,19.03,18.98,18.98,42859.0,17.2168,17.2168,17.1715,17.1715,42859.0
2017-01-04 12:20:00,18.98,19.01,18.98,19.0,53467.0,17.1715,17.1987,17.1715,17.1896,53467.0
2017-01-04 12:30:00,19.0,19.0,18.99,19.0,26793.0,17.1896,17.1896,17.1806,17.1896,26793.0
2017-01-04 12:40:00,19.0,19.02,18.99,19.0,138177.0,17.1896,17.2077,17.1806,17.1896,138177.0
2017-01-04 12:50:00,19.0,19.05,18.99,19.0,129003.0,17.1896,17.2349,17.1806,17.1896,129003.0
2017-01-04 13:00:00,19.0,19.01,18.99,19.0,61927.0,17.1896,17.1987,17.1806,17.1896,61927.0
2017-01-04 13:10:00,19.0,19.01,18.99,19.0,70415.0,17.1896,17.1987,17.1806,17.1896,70415.0
2017-01-04 13:20:00,19.0,19.01,19.0,19.01,64715.0,17.1896,17.1987,17.1896,17.1987,64715.0
2017-01-04 13:30:00,19.0,19.01,18.98,18.99,49175.0,17.1896,17.1987,17.1715,17.1806,49175.0
2017-01-04 13:40:00,18.98,19.03,18.98,19.02,306129.0,17.1715,17.2168,17.1715,17.2077,306129.0
2017-01-04 13:50:00,19.03,19.06,18.99,19.03,285752.0,17.2168,17.2439,17.1806,17.2168,285752.0
2017-01-04 14:00:00,19.02,19.02,18.98,18.98,53943.0,17.2077,17.2077,17.1715,17.1715,53943.0
2017-01-04 14:10:00,18.98,19.04,18.97,19.04,132906.0,17.1715,17.2258,17.1625,17.2258,132906.0
2017-01-04 14:20:00,19.04,19.05,19.0,19.03,52349.0,17.2258,17.2349,17.1896,17.2168,52349.0
2017-01-04 14:30:00,19.04,19.09,19.03,19.07,113190.0,17.2258,17.271,17.2168,17.253,113190.0
2017-01-04 14:40:00,19.07,19.08,19.05,19.06,100348.0,17.253,17.262,17.2349,17.2439,100348.0
2017-01-04 14:50:00,19.05,19.08,19.02,19.03,179469.0,17.2349,17.262,17.2077,17.2168,179469.0
2017-01-04 15:00:00,19.04,19.04,19.03,19.03,64536.0,17.2258,17.2258,17.2168,17.2168,64536.0
2017-01-04 15:10:00,19.03,19.05,19.01,19.01,227844.0,17.2168,17.2349,17.1987,17.1987,227844.0
2017-01-04 15:20:00,19.01,19.01,18.98,18.98,279663.0,17.1987,17.1987,17.1715,17.1715,279663.0
2017-01-04 15:30:00,18.98,19.01,18.95,18.96,316007.0,17.1715,17.1987,17.1444,17.1534,316007.0
2017-01-04 15:40:00,18.96,18.97,18.92,18.93,332511.0,17.1534,17.1625,17.1172,17.1263,332511.0
2017-01-04 15:50:00,18.92,19.01,18.92,18.98,880844.0,17.1172,17.1987,17.1172,17.1715,880844.0
2017-01-05 09:30:00,18.91,19.08,18.87,18.95,99216.0,17.1082,17.262,17.072,17.1444,99216.0
2017-01-05 09:40:00,18.95,19.04,18.95,18.95,55766.0,17.1444,17.2258,17.1444,17.1444,55766.0
2017-01-05 09:50:00,18.95,19.03,18.93,19.0,50528.0,17.1444,17.2168,17.1263,17.1896,50528.0
2017-01-05 10:00:00,18.99,19.01,18.94,18.94,73352.0,17.1806,17.1987,17.1353,17.1353,73352.0
2017-01-05 10:10:00,18.94,18.97,18.89,18.9,99696.0,17.1353,17.1625,17.0901,17.0991,99696.0
2017-01-05 10:20:00,18.91,18.97,18.9,18.91,68386.0,17.1082,17.1625,17.0991,17.1082,68386.0
2017-01-05 10:30:00,18.91,18.92,18.82,18.84,223489.0,17.1082,17.1172,17.0268,17.0449,223489.0
2017-01-05 10:40:00,18.83,18.84,18.78,18.8,243741.0,17.0358,17.0449,16.9906,17.0087,243741.0
2017-01-05 10:50:00,18.79,18.81,18.75,18.8,209129.0,16.9996,17.0177,16.9634,17.0087,209129.0
2017-01-05 11:00:00,18.8,18.82,18.71,18.73,180373.0,17.0087,17.0268,16.9273,16.9453,180373.0
2017-01-05 11:10:00,18.73,18.78,18.72,18.75,131589.0,16.9453,16.9906,16.9363,16.9634,131589.0
2017-01-05 11:20:00,18.75,18.76,18.71,18.73,123390.0,16.9634,16.9725,16.9273,16.9453,123390.0
2017-01-05 11:30:00,18.72,18.77,18.72,18.73,151772.0,16.9363,16.9815,16.9363,16.9453,151772.0
2017-01-05 11:40:00,18.74,18.77,18.68,18.71,201840.0,16.9544,16.9815,16.9001,16.9273,201840.0
2017-01-05 11:50:00,18.72,18.78,18.72,18.77,54563.0,16.9363,16.9906,16.9363,16.9815,54563.0
2017-01-05 12:00:00,18.77,18.78,18.72,18.73,64013.0,16.9815,16.9906,16.9363,16.9453,64013.0
2017-01-05 12:10:00,18.73,18.77,18.72,18.77,42929.0,16.9453,16.9815,16.9363,16.9815,42929.0
2017-01-05 12:20:00,18.77,18.79,18.75,18.79,32051.0,16.9815,16.9996,16.9634,16.9996,32051.0
2017-01-05 12:30:00,18.79,18.83,18.78,18.82,73683.0,16.9996,17.0358,16.9906,17.0268,73683.0
2017-01-05 12:40:00,18.82,18.83,18.8,18.82,64380.0,17.0268,17.0358,17.0087,17.0268,64380.0
2017-01-05 12:50:00,18.82,18.84,18.79,18.83,72539.0,17.0268,17.0449,16.9996,17.0358,72539.0
2017-01-05 13:00:00,18.84,18.84,18.81,18.82,62956.0,17.0449,17.0449,17.0177,17.0268,62956.0
2017-01-05 13:10:00,18.82,18.85,18.81,18.85,41522.0,17.0268,17.0539,17.0177,17.0539,41522.0
2017-01-05 13:20:00,18.85,18.85,18.79,18.79,60347.0,17.0539,17.0539,16.9996,16.9996,60347.0
2017-01-05 13:30:00,18.79,18.8,18.7,18.74,216260.0,16.9996,17.0087,16.9182,16.9544,216260.0
2017-01-05 13:40:00,18.75,18.75,18.72,18.73,63709.0,16.9634,16.9634,16.9363,16.9453,63709.0
2017-01-05 13:50:00,18.73,18.75,18.72,18.75,82701.0,16.9453,16.9634,16.9363,16.9634,82701.0
2017-01-05 14:00:00,18.75,18.82,18.74,18.81,56142.0,16.9634,17.0268,16.9544,17.0177,56142.0
2017-01-05 14:10:00,18.81,18.86,18.8,18.83,67935.0,17.0177,17.063,17.0087,17.0358,67935.0
2017-01-05 14:20:00,18.82,18.86,18.82,18.86,56594.0,17.0268,17.063,17.0268,17.063,56594.0
2017-01-05 14:30:00,18.85,18.86,18.84,18.86,55063.0,17.0539,17.063,17.0449,17.063,55063.0
2017-01-05 14:40:00,18.86,18.87,18.84,18.85,63898.0,17.063,17.072,17.0449,17.0539,63898.0
2017-01-05 14:50:00,18.85,18.88,18.83,18.85,72248.0,17.0539,17.0811,17.0358,17.0539,72248.0
2017-01-05 15:00:00,18.85,18.87,18.84,18.87,72760.0,17.0539,17.072,17.0449,17.072,72760.0
2017-01-05 15:10:00,18.87,18.91,18.86,18.89,148228.0,17.072,17.1082,17.063,17.0901,148228.0
2017-01-05 15:20:00,18.89,18.91,18.88,18.91,63292.0,17.0901,17.1082,17.0811,17.1082,63292.0
2017-01-05 15:30:00,18.9,18.91,18.87,18.89,118372.0,17.0991,17.1082,17.072,17.0901,118372.0
2017-01-05 15:40:00,18.88,18.9,18.86,18.9,479442.0,17.0811,17.0991,17.063,17.0991,479442.0
2017-01-05 15:50:00,18.9,18.94,18.89,18.93,404034.0,17.0991,17.1353,17.0901,17.1263,404034.0
2017-01-06 09:30:00,19.05,19.14,18.94,19.0,157537.0,17.2349,17.3163,17.1353,17.1896,157537.0
2017-01-06 09:40:00,19.01,19.05,18.9,18.91,113819.0,17.1987,17.2349,17.0991,17.1082,113819.0
2017-01-06 09:50:00,18.91,18.96,18.86,18.9,56406.0,17.1082,17.1534,17.063,17.0991,56406.0
2017-01-06 10:00:00,18.9,18.92,18.78,18.79,83661.0,17.0991,17.1172,16.9906,16.9996,83661.0
2017-01-06 10:10:00,18.8,18.8,18.72,18.74,91711.0,17.0087,17.0087,16.9363,16.9544,91711.0
2017-01-06 10:20:00,18.75,18.79,18.71,18.77,92286.0,16.9634,16.9996,16.9273,16.9815,92286.0
2017-01-06 10:30:00,18.77,18.78,18.7,18.73,274907.0,16.9815,16.9906,16.9182,16.9453,274907.0
2017-01-06 10:40:00,18.73,18.75,18.65,18.65,91369.0,16.9453,16.9634,16.873,16.873,91369.0
2017-01-06 10:50:00,18.65,18.74,18.62,18.72,68237.0,16.873,16.9544,16.8458,16.9363,68237.0
2017-01-06 11:00:00,18.73,18.73,18.65,18.66,87415.0,16.9453,16.9453,16.873,16.882,87415.0
2017-01-06 11:10:00,18.66,18.69,18.65,18.66,77796.0,16.882,16.9092,16.873,16.882,77796.0
2017-01-06 11:20:00,18.66,18.66,18.6,18.6,114360.0,16.882,16.882,16.8277,16.8277,114360.0
2017-01-06 11:30:00,18.61,18.63,18.59,18.62,80242.0,16.8368,16.8549,16.8187,16.8458,80242.0
2017-01-06 11:40:00,18.62,18.7,18.61,18.68,217227.0,16.8458,16.9182,16.8368,16.9001,217227.0
2017-01-06 11:50:00,18.69,18.69,18.63,18.66,101503.0,16.9092,16.9092,16.8549,16.882,101503.0
2017-01-06 12:00:00,18.65,18.65,18.57,18.59,147709.0,16.873,16.873,16.8006,16.8187,147709.0
2017-01-06 12:10:00,18.6,18.6,18.57,18.58,62890.0,16.8277,16.8277,16.8006,16.8096,62890.0
2017-01-06 12:20:00,18.59,18.6,18.57,18.6,59445.0,16.8187,16.8277,16.8006,16.8277,59445.0
2017-01-06 12:30:00,18.6,18.66,18.59,18.63,62894.0,16.8277,16.882,16.8187,16.8549,62894.0
2017-01-06 12:40:00,18.63,18.64,18.6,18.61,49476.0,16.8549,16.8639,16.8277,16.8368,49476.0
2017-01-06 12:50:00,18.61,18.62,18.57,18.61,122751.0,16.8368,16.8458,16.8006,16.8368,122751.0
2017-01-06 13:00:00,18.61,18.62,18.59,18.61,138694.0,16.8368,16.8458,16.8187,16.8368,138694.0
2017-01-06 13:10:00,18.61,18.61,18.6,18.61,33761.0,16.8368,16.8368,16.8277,16.8368,33761.0
2017-01-06 13:20:00,18.61,18.61,18.57,18.58,114475.0,16.8368,16.8368,16.8006,16.8096,114475.0
2017-01-06 13:30:00,18.59,18.6,18.58,18.6,47533.0,16.8187,16.8277,16.8096,16.8277,47533.0
2017-01-06 13:40:00,18.59,18.62,18.58,18.6,60165.0,16.8187,16.8458,16.8096,16.8277,60165.0
2017-01-06 13:50:00,18.61,18.63,18.6,18.63,36853.0,16.8368,16.8549,16.8277,16.8549,36853.0
2017-01-06 14:00:00,18.63,18.68,18.6,18.61,156457.0,16.8549,16.9001,16.8277,16.8368,156457.0
2017-01-06 14:10:00,18.61,18.62,18.59,18.6,92373.0,16.8368,16.8458,16.8187,16.8277,92373.0
2017-01-06 14:20:00,18.6,18.6,18.53,18.55,137813.0,16.8277,16.8277,16.7644,16.7825,137813.0
2017-01-06 14:30:00,18.55,18.58,18.54,18.54,96734.0,16.7825,16.8096,16.7735,16.7735,96734.0
2017-01-06 14:40:00,18.54,18.55,18.46,18.48,143603.0,16.7735,16.7825,16.7011,16.7192,143603.0
2017-01-06 14:50:00,18.48,18.49,18.46,18.48,124353.0,16.7192,16.7282,16.7011,16.7192,124353.0
2017-01-06 15:00:00,18.48,18.51,18.46,18.48,126608.0,16.7192,16.7463,16.7011,16.7192,126608.0
2017-01-06 15:10:00,18.48,18.48,18.42,18.44,147741.0,16.7192,16.7192,16.6649,16.683,147741.0
2017-01-06 15:20:00,18.44,18.46,18.41,18.46,283523.0,16.683,16.7011,16.6558,16.7011,283523.0
2017-01-06 15:30:00,18.46,18.48,18.45,18.46,183887.0,16.7011,16.7192,16.692,16.7011,183887.0
2017-01-06 15:40:00,18.46,18.48,18.44,18.45,277507.0,16.7011,16.7192,16.683,16.692,277507.0
2017-01-06 15:50:00,18.45,18.46,18.43,18.46,543867.0,16.692,16.7011,16.6739,16.7011,543867.0
2017-01-09 09:30:00,18.5,18.5,18.25,18.29,111066.0,16.7373,16.7373,16.5111,16.5473,111066.0
2017-01-09 09:40:00,18.29,18.35,18.23,18.35,66636.0,16.5473,16.6016,16.493,16.6016,66636.0
2017-01-09 09:50:00,18.35,18.39,18.31,18.34,75027.0,16.6016,16.6377,16.5654,16.5925,75027.0
2017-01-09 10:00:00,18.34,18.39,18.31,18.39,78402.0,16.5925,16.6377,16.5654,16.6377,78402.0
2017-01-09 10:10:00,18.38,18.41,18.35,18.41,53386.0,16.6287,16.6558,16.6016,16.6558,53386.0
2017-01-09 10:20:00,18.41,18.43,18.36,18.39,46414.0,16.6558,16.6739,16.6106,16.6377,46414.0
2017-01-09 10:30:00,18.38,18.45,18.38,18.39,62843.0,16.6287,16.692,16.6287,16.6377,62843.0
2017-01-09 10:40:00,18.39,18.43,18.37,18.42,77615.0,16.6377,16.6739,16.6196,16.6649,77615.0
2017-01-09 10:50:00,18.43,18.53,18.43,18.53,60441.0,16.6739,16.7644,16.6739,16.7644,60441.0
2017-01-09 11:00:00,18.52,18.57,18.49,18.57,191558.0,16.7554,16.8006,16.7282,16.8006,191558.0
2017-01-09 11:10:00,18.57,18.61,18.56,18.61,104370.0,16.8006,16.8368,16.7915,16.8368,104370.0
2017-01-09 11:20:00,18.6,18.61,18.57,18.59,91379.0,16.8277,16.8368,16.8006,16.8187,91379.0
2017-01-09 11:30:00,18.59,18.6,18.58,18.59,48213.0,16.8187,16.8277,16.8096,16.8187,48213.0
2017-01-09 11:40:00,18.59,18.59,18.55,18.57,64663.0,16.8187,16.8187,16.7825,16.8006,64663.0
2017-01-09 11:50:00,18.57,18.58,18.51,18.52,53842.0,16.8006,16.8096,16.7463,16.7554,53842.0
2017-01-09 12:00:00,18.52,18.56,18.51,18.55,32188.0,16.7554,16.7915,16.7463,16.7825,32188.0
2017-01-09 12:10:00,18.55,18.56,18.53,18.55,46640.0,16.7825,16.7915,16.7644,16.7825,46640.0
2017-01-09 12:20:00,18.55,18.58,18.54,18.57,36130.0,16.7825,16.8096,16.7735,16.8006,36130.0
2017-01-09 12:30:00,18.57,18.58,18.5,18.51,45163.0,16.8006,16.8096,16.7373,16.7463,45163.0
2017-01-09 12:40:00,18.51,18.56,18.5,18.56,31948.0,16.7463,16.7915,16.7373,16.7915,31948.0
2017-01-09 12:50:00,18.55,18.57,18.55,18.55,25174.0,16.7825,16.8006,16.7825,16.7825,25174.0
2017-01-09 13:00:00,18.56,18.57,18.52,18.54,39503.0,16.7915,16.8006,16.7554,16.7735,39503.0
2017-01-09 13:10:00,18.54,18.54,18.51,18.54,41006.0,16.7735,16.7735,16.7463,16.7735,41006.0
2017-01-09 13:20:00,18.54,18.54,18.49,18.5,40241.0,16.7735,16.7735,16.7282,16.7373,40241.0
2017-01-09 13:30:00,18.5,18.5,18.45,18.45,41520.0,16.7373,16.7373,16.692,16.692,41520.0
2017-01-09 13:40:00,18.45,18.47,18.44,18.46,96667.0,16.692,16.7101,16.683,16.7011,96667.0
2017-01-09 13:50:00,18.46,18.47,18.44,18.46,32441.0,16.7011,16.7101,16.683,16.7011,32441.0
2017-01-09 14:00:00,18.47,18.55,18.46,18.55,54326.0,16.7101,16.7825,16.7011,16.7825,54326.0
2017-01-09 14:10:00,18.55,18.55,18.51,18.55,118765.0,16.7825,16.7825,16.7463,16.7825,118765.0
2017-01-09 14:20:00,18.55,18.55,18.53,18.55,46231.0,16.7825,16.7825,16.7644,16.7825,46231.0
2017-01-09 14:30:00,18.55,18.56,18.53,18.54,84039.0,16.7825,16.7915,16.7644,16.7735,84039.0
2017-01-09 14:40:00,18.54,18.57,18.53,18.55,65708.0,16.7735,16.8006,16.7644,16.7825,65708.0
2017-01-09 14:50:00,18.55,18.58,18.55,18.55,58833.0,16.7825,16.8096,16.7825,16.7825,58833.0
2017-01-09 15:00:00,18.55,18.58,18.53,18.55,79986.0,16.7825,16.8096,16.7644,16.7825,79986.0
2017-01-09 15:10:00,18.55,18.55,18.53,18.55,52107.0,16.7825,16.7825,16.7644,16.7825,52107.0
2017-01-09 15:20:00,18.54,18.58,18.52,18.56,120339.0,16.7735,16.8096,16.7554,16.7915,120339.0
2017-01-09 15:30:00,18.56,18.57,18.53,18.54,97628.0,16.7915,16.8006,16.7644,16.7735,97628.0
2017-01-09 15:40:00,18.54,18.55,18.51,18.54,142314.0,16.7735,16.7825,16.7463,16.7735,142314.0
2017-01-09 15:50:00,18.54,18.54,18.49,18.53,438715.0,16.7735,16.7735,16.7282,16.7644,438715.0
2017-01-10 09:30:00,18.62,18.64,18.55,18.58,118732.0,16.8458,16.8639,16.7825,16.8096,118732.0
2017-01-10 09:40:00,18.57,18.59,18.53,18.56,53336.0,16.8006,16.8187,16.7644,16.7915,53336.0
2017-01-10 09:50:00,18.57,18.61,18.53,18.58,52063.0,16.8006,16.8368,16.7644,16.8096,52063.0
2017-01-10 10:00:00,18.58,18.61,18.54,18.55,40313.0,16.8096,16.8368,16.7735,16.7825,40313.0
2017-01-10 10:10:00,18.55,18.6,18.54,18.58,34485.0,16.7825,16.8277,16.7735,16.8096,34485.0
2017-01-10 10:20:00,18.57,18.61,18.56,18.61,42007.0,16.8006,16.8368,16.7915,16.8368,42007.0
2017-01-10 10:30:00,18.6,18.66,18.6,18.64,41430.0,16.8277,16.882,16.8277,16.8639,41430.0
2017-01-10 10:40:00,18.64,18.7,18.63,18.7,38035.0,16.8639,16.9182,16.8549,16.9182,38035.0
2017-01-10 10:50:00,18.71,18.78,18.69,18.76,112778.0,16.9273,16.9906,16.9092,16.9725,112778.0
2017-01-10 11:00:00,18.76,18.8,18.74,18.76,131269.0,16.9725,17.0087,16.9544,16.9725,131269.0
2017-01-10 11:10:00,18.76,18.78,18.74,18.76,70513.0,16.9725,16.9906,16.9544,16.9725,70513.0
2017-01-10 11:20:00,18.76,18.79,18.75,18.78,51130.0,16.9725,16.9996,16.9634,16.9906,51130.0
2017-01-10 11:30:00,18.77,18.8,18.75,18.78,61083.0,16.9815,17.0087,16.9634,16.9906,61083.0
2017-01-10 11:40:00,18.79,18.81,18.78,18.79,102550.0,16.9996,17.0177,16.9906,16.9996,102550.0
2017-01-10 11:50:00,18.79,18.8,18.78,18.79,87834.0,16.9996,17.0087,16.9906,16.9996,87834.0
2017-01-10 12:00:00,18.79,18.79,18.78,18.79,41298.0,16.9996,16.9996,16.9906,16.9996,41298.0
2017-01-10 12:10:00,18.79,18.82,18.78,18.8,75206.0,16.9996,17.0268,16.9906,17.0087,75206.0
2017-01-10 12:20:00,18.8,18.82,18.78,18.82,26788.0,17.0087,17.0268,16.9906,17.0268,26788.0
2017-01-10 12:30:00,18.82,18.82,18.8,18.81,28447.0,17.0268,17.0268,17.0087,17.0177,28447.0
2017-01-10 12:40:00,18.82,18.82,18.78,18.79,36129.0,17.0268,17.0268,16.9906,16.9996,36129.0
2017-01-10 12:50:00,18.79,18.8,18.78,18.8,22537.0,16.9996,17.0087,16.9906,17.0087,22537.0
2017-01-10 13:00:00,18.79,18.8,18.74,18.75,39154.0,16.9996,17.0087,16.9544,16.9634,39154.0
2017-01-10 13:10:00,18.75,18.78,18.74,18.78,43565.0,16.9634,16.9906,16.9544,16.9906,43565.0
2017-01-10 13:20:00,18.77,18.78,18.73,18.75,24434.0,16.9815,16.9906,16.9453,16.9634,24434.0
2017-01-10 13:30:00,18.75,18.76,18.73,18.76,46959.0,16.9634,16.9725,16.9453,16.9725,46959.0
2017-01-10 13:40:00,18.76,18.76,18.71,18.73,42416.0,16.9725,16.9725,16.9273,16.9453,42416.0
2017-01-10 13:50:00,18.73,18.74,18.68,18.68,65684.0,16.9453,16.9544,16.9001,16.9001,65684.0
2017-01-10 14:00:00,18.68,18.69,18.64,18.66,67348.0,16.9001,16.9092,16.8639,16.882,67348.0
2017-01-10 14:10:00,18.66,18.7,18.65,18.7,43099.0,16.882,16.9182,16.873,16.9182,43099.0
2017-01-10 14:20:00,18.7,18.71,18.67,18.68,49647.0,16.9182,16.9273,16.8911,16.9001,49647.0
2017-01-10 14:30:00,18.67,18.73,18.67,18.71,44998.0,16.8911,16.9453,16.8911,16.9273,44998.0
2017-01-10 14:40:00,18.7,18.71,18.69,18.69,37438.0,16.9182,16.9273,16.9092,16.9092,37438.0
2017-01-10 14:50:00,18.69,18.7,18.66,18.69,51810.0,16.9092,16.9182,16.882,16.9092,51810.0
2017-01-10 15:00:00,18.68,18.72,18.68,18.72,47183.0,16.9001,16.9363,16.9001,16.9363,47183.0
2017-01-10 15:10:00,18.71,18.74,18.71,18.73,42805.0,16.9273,16.9544,16.9273,16.9453,42805.0
2017-01-10 15:20:00,18.73,18.73,18.71,18.71,37545.0,16.9453,16.9453,16.9273,16.9273,37545.0
2017-01-10 15:30:00,18.71,18.75,18.71,18.73,87664.0,16.9273,16.9634,16.9273,16.9453,87664.0
2017-01-10 15:40:00,18.73,18.74,18.7,18.7,133892.0,16.9453,16.9544,16.9182,16.9182,133892.0
2017-01-10 15:50:00,18.71,18.72,18.68,18.7,229974.0,16.9273,16.9363,16.9001,16.9182,229974.0
2017-01-11 09:30:00,18.67,18.75,18.56,18.58,59066.0,16.8911,16.9634,16.7915,16.8096,59066.0
2017-01-11 09:40:00,18.58,18.62,18.54,18.59,59475.0,16.8096,16.8458,16.7735,16.8187,59475.0
2017-01-11 09:50:00,18.59,18.63,18.57,18.61,56826.0,16.8187,16.8549,16.8006,16.8368,56826.0
2017-01-11 10:00:00,18.62,18.67,18.6,18.62,50860.0,16.8458,16.8911,16.8277,16.8458,50860.0
2017-01-11 10:10:00,18.62,18.67,18.61,18.66,18511.0,16.8458,16.8911,16.8368,16.882,18511.0
2017-01-11 10:20:00,18.67,18.78,18.67,18.76,55881.0,16.8911,16.9906,16.8911,16.9725,55881.0
2017-01-11 10:30:00,18.76,18.77,18.72,18.77,51546.0,16.9725,16.9815,16.9363,16.9815,51546.0
2017-01-11 10:40:00,18.77,18.77,18.73,18.76,47951.0,16.9815,16.9815,16.9453,16.9725,47951.0
2017-01-11 10:50:00,18.76,18.77,18.72,18.73,44806.0,16.9725,16.9815,16.9363,16.9453,44806.0
2017-01-11 11:00:00,18.73,18.74,18.71,18.74,66695.0,16.9453,16.9544,16.9273,16.9544,66695.0
2017-01-11 11:10:00,18.74,18.79,18.73,18.78,47139.0,16.9544,16.9996,16.9453,16.9906,47139.0
2017-01-11 11:20:00,18.79,18.8,18.7,18.7,120615.0,16.9996,17.0087,16.9182,16.9182,120615.0
2017-01-11 11:30:00,18.71,18.71,18.61,18.64,117106.0,16.9273,16.9273,16.8368,16.8639,117106.0
2017-01-11 11:40:00,18.63,18.7,18.61,18.69,57609.0,16.8549,16.9182,16.8368,16.9092,57609.0
2017-01-11 11:50:00,18.69,18.81,18.69,18.8,61277.0,16.9092,17.0177,16.9092,17.0087,61277.0
2017-01-11 12:00:00,18.8,18.82,18.78,18.8,45228.0,17.0087,17.0268,16.9906,17.0087,45228.0
2017-01-11 12:10:00,18.8,18.83,18.77,18.78,104277.0,17.0087,17.0358,16.9815,16.9906,104277.0
2017-01-11 12:20:00,18.77,18.77,18.7,18.76,47037.0,16.9815,16.9815,16.9182,16.9725,47037.0
2017-01-11 12:30:00,18.76,18.76,18.71,18.71,51473.0,16.9725,16.9725,16.9273,16.9273,51473.0
2017-01-11 12:40:00,18.71,18.71,18.66,18.67,29877.0,16.9273,16.9273,16.882,16.8911,29877.0
2017-01-11 12:50:00,18.67,18.73,18.67,18.73,23155.0,16.8911,16.9453,16.8911,16.9453,23155.0
2017-01-11 13:00:00,18.73,18.74,18.69,18.71,47388.0,16.9453,16.9544,16.9092,16.9273,47388.0
2017-01-11 13:10:00,18.71,18.71,18.65,18.68,36244.0,16.9273,16.9273,16.873,16.9001,36244.0
2017-01-11 13:20:00,18.68,18.72,18.67,18.7,42920.0,16.9001,16.9363,16.8911,16.9182,42920.0
2017-01-11 13:30:00,18.69,18.74,18.67,18.74,45824.0,16.9092,16.9544,16.8911,16.9544,45824.0
2017-01-11 13:40:00,18.74,18.78,18.74,18.76,31763.0,16.9544,16.9906,16.9544,16.9725,31763.0
2017-01-11 13:50:00,18.76,18.79,18.76,18.79,36584.0,16.9725,16.9996,16.9725,16.9996,36584.0
2017-01-11 14:00:00,18.78,18.8,18.76,18.77,30617.0,16.9906,17.0087,16.9725,16.9815,30617.0
2017-01-11 14:10:00,18.77,18.81,18.77,18.81,26132.0,16.9815,17.0177,16.9815,17.0177,26132.0
2017-01-11 14:20:00,18.81,18.81,18.79,18.79,16611.0,17.0177,17.0177,16.9996,16.9996,16611.0
2017-01-11 14:30:00,18.8,18.81,18.79,18.8,36956.0,17.0087,17.0177,16.9996,17.0087,36956.0
2017-01-11 14:40:00,18.8,18.83,18.79,18.82,27767.0,17.0087,17.0358,16.9996,17.0268,27767.0
2017-01-11 14:50:00,18.81,18.82,18.78,18.8,47676.0,17.0177,17.0268,16.9906,17.0087,47676.0
2017-01-11 15:00:00,18.8,18.83,18.8,18.8,51499.0,17.0087,17.0358,17.0087,17.0087,51499.0
2017-01-11 15:10:00,18.81,18.82,18.8,18.81,25448.0,17.0177,17.0268,17.0087,17.0177,25448.0
2017-01-11 15:20:00,18.8,18.82,18.79,18.81,32709.0,17.0087,17.0268,16.9996,17.0177,32709.0
2017-01-11 15:30:00,18.82,18.83,18.81,18.83,36910.0,17.0268,17.0358,17.0177,17.0358,36910.0
2017-01-11 15:40:00,18.83,18.87,18.82,18.87,113396.0,17.0358,17.072,17.0268,17.072,113396.0
2017-01-11 15:50:00,18.87,18.87,18.82,18.85,202715.0,17.072,17.072,17.0268,17.0539,202715.0
2017-01-12 09:30:00,18.81,18.87,18.74,18.74,120929.0,17.0177,17.072,16.9544,16.9544,120929.0
2017-01-12 09:40:00,18.73,18.79,18.68,18.68,100430.0,16.9453,16.9996,16.9001,16.9001,100430.0
2017-01-12 09:50:00,18.68,18.69,18.62,18.66,92215.0,16.9001,16.9092,16.8458,16.882,92215.0
2017-01-12 10:00:00,18.66,18.67,18.54,18.56,97638.0,16.882,16.8911,16.7735,16.7915,97638.0
2017-01-12 10:10:00,18.56,18.6,18.55,18.58,85327.0,16.7915,16.8277,16.7825,16.8096,85327.0
2017-01-12 10:20:00,18.58,18.65,18.56,18.64,113567.0,16.8096,16.873,16.7915,16.8639,113567.0
2017-01-12 10:30:00,18.65,18.66,18.6,18.61,106095.0,16.873,16.882,16.8277,16.8368,106095.0
2017-01-12 10:40:00,18.61,18.69,18.61,18.64,139063.0,16.8368,16.9092,16.8368,16.8639,139063.0
2017-01-12 10:50:00,18.64,18.68,18.64,18.67,118400.0,16.8639,16.9001,16.8639,16.8911,118400.0
2017-01-12 11:00:00,18.66,18.67,18.6,18.63,100762.0,16.882,16.8911,16.8277,16.8549,100762.0
2017-01-12 11:10:00,18.63,18.68,18.62,18.68,128129.0,16.8549,16.9001,16.8458,16.9001,128129.0
2017-01-12 11:20:00,18.67,18.73,18.67,18.72,60562.0,16.8911,16.9453,16.8911,16.9363,60562.0
2017-01-12 11:30:00,18.73,18.74,18.71,18.74,71688.0,16.9453,16.9544,16.9273,16.9544,71688.0
2017-01-12 11:40:00,18.75,18.77,18.74,18.75,58360.0,16.9634,16.9815,16.9544,16.9634,58360.0
2017-01-12 11:50:00,18.76,18.77,18.74,18.75,34874.0,16.9725,16.9815,16.9544,16.9634,34874.0
2017-01-12 12:00:00,18.75,18.8,18.75,18.79,47484.0,16.9634,17.0087,16.9634,16.9996,47484.0
2017-01-12 12:10:00,18.79,18.82,18.77,18.82,40502.0,16.9996,17.0268,16.9815,17.0268,40502.0
2017-01-12 12:20:00,18.82,18.82,18.79,18.79,31526.0,17.0268,17.0268,16.9996,16.9996,31526.0
2017-01-12 12:30:00,18.8,18.81,18.78,18.79,59014.0,17.0087,17.0177,16.9906,16.9996,59014.0
2017-01-12 12:40:00,18.79,18.79,18.76,18.78,41640.0,16.9996,16.9996,16.9725,16.9906,41640.0
2017-01-12 12:50:00,18.78,18.83,18.78,18.82,29974.0,16.9906,17.0358,16.9906,17.0268,29974.0
2017-01-12 13:00:00,18.82,18.85,18.82,18.84,54677.0,17.0268,17.0539,17.0268,17.0449,54677.0
2017-01-12 13:10:00,18.84,18.88,18.84,18.88,25065.0,17.0449,17.0811,17.0449,17.0811,25065.0
2017-01-12 13:20:00,18.88,18.89,18.84,18.85,51212.0,17.0811,17.0901,17.0449,17.0539,51212.0
2017-01-12 13:30:00,18.86,18.87,18.84,18.86,23381.0,17.063,17.072,17.0449,17.063,23381.0
2017-01-12 13:40:00,18.86,18.92,18.86,18.92,29664.0,17.063,17.1172,17.063,17.1172,29664.0
2017-01-12 13:50:00,18.91,18.95,18.91,18.94,47924.0,17.1082,17.1444,17.1082,17.1353,47924.0
2017-01-12 14:00:00,18.94,18.97,18.93,18.94,46419.0,17.1353,17.1625,17.1263,17.1353,46419.0
2017-01-12 14:10:00,18.93,18.94,18.9,18.92,60510.0,17.1263,17.1353,17.0991,17.1172,60510.0
2017-01-12 14:20:00,18.92,18.93,18.9,18.93,48176.0,17.1172,17.1263,17.0991,17.1263,48176.0
2017-01-12 14:30:00,18.93,19.01,18.92,19.01,73863.0,17.1263,17.1987,17.1172,17.1987,73863.0
2017-01-12 14:40:00,19.0,19.01,18.96,18.96,41350.0,17.1896,17.1987,17.1534,17.1534,41350.0
2017-01-12 14:50:00,18.97,19.01,18.96,19.01,52201.0,17.1625,17.1987,17.1534,17.1987,52201.0
2017-01-12 15:00:00,19.01,19.01,18.97,18.98,76906.0,17.1987,17.1987,17.1625,17.1715,76906.0
2017-01-12 15:10:00,18.98,19.0,18.97,18.98,46810.0,17.1715,17.1896,17.1625,17.1715,46810.0
2017-01-12 15:20:00,18.98,19.0,18.97,18.97,61641.0,17.1715,17.1896,17.1625,17.1625,61641.0
2017-01-12 15:30:00,18.98,19.02,18.97,19.02,119927.0,17.1715,17.2077,17.1625,17.2077,119927.0
2017-01-12 15:40:00,19.02,19.02,18.98,19.0,190120.0,17.2077,17.2077,17.1715,17.1896,190120.0
2017-01-12 15:50:00,19.0,19.03,18.99,19.0,304510.0,17.1896,17.2168,17.1806,17.1896,304510.0
2017-01-13 09:30:00,19.0,19.16,19.0,19.12,114247.0,17.1896,17.3344,17.1896,17.2982,114247.0
2017-01-13 09:40:00,19.13,19.18,19.13,19.16,48539.0,17.3072,17.3525,17.3072,17.3344,48539.0
2017-01-13 09:50:00,19.17,19.17,19.07,19.1,52429.0,17.3434,17.3434,17.253,17.2801,52429.0
2017-01-13 10:00:00,19.11,19.13,19.05,19.05,63307.0,17.2891,17.3072,17.2349,17.2349,63307.0
2017-01-13 10:10:00,19.06,19.08,19.02,19.04,38603.0,17.2439,17.262,17.2077,17.2258,38603.0
2017-01-13 10:20:00,19.02,19.09,19.02,19.07,48062.0,17.2077,17.271,17.2077,17.253,48062.0
2017-01-13 10:30:00,19.08,19.12,19.06,19.08,52437.0,17.262,17.2982,17.2439,17.262,52437.0
2017-01-13 10:40:00,19.08,19.1,19.04,19.08,77733.0,17.262,17.2801,17.2258,17.262,77733.0
2017-01-13 10:50:00,19.09,19.14,19.08,19.14,39807.0,17.271,17.3163,17.262,17.3163,39807.0
2017-01-13 11:00:00,19.14,19.16,19.13,19.16,80213.0,17.3163,17.3344,17.3072,17.3344,80213.0
2017-01-13 11:10:00,19.16,19.16,19.06,19.06,85815.0,17.3344,17.3344,17.2439,17.2439,85815.0
2017-01-13 11:20:00,19.06,19.08,19.03,19.06,65274.0,17.2439,17.262,17.2168,17.2439,65274.0
2017-01-13 11:30:00,19.06,19.11,19.04,19.1,122968.0,17.2439,17.2891,17.2258,17.2801,122968.0
2017-01-13 11:40:00,19.09,19.16,19.09,19.13,88427.0,17.271,17.3344,17.271,17.3072,88427.0
2017-01-13 11:50:00,19.13,19.13,19.1,19.12,18072.0,17.3072,17.3072,17.2801,17.2982,18072.0
2017-01-13 12:00:00,19.12,19.13,19.07,19.09,60169.0,17.2982,17.3072,17.253,17.271,60169.0
2017-01-13 12:10:00,19.09,19.09,19.05,19.07,48240.0,17.271,17.271,17.2349,17.253,48240.0
2017-01-13 12:20:00,19.07,19.09,19.04,19.05,41129.0,17.253,17.271,17.2258,17.2349,41129.0
2017-01-13 12:30:00,19.04,19.07,19.04,19.05,56075.0,17.2258,17.253,17.2258,17.2349,56075.0
2017-01-13 12:40:00,19.06,19.06,19.05,19.05,10120.0,17.2439,17.2439,17.2349,17.2349,10120.0
2017-01-13 12:50:00,19.05,19.08,19.05,19.08,61037.0,17.2349,17.262,17.2349,17.262,61037.0
2017-01-13 13:00:00,19.08,19.08,19.04,19.05,40917.0,17.262,17.262,17.2258,17.2349,40917.0
2017-01-13 13:10:00,19.05,19.05,19.03,19.03,8899.0,17.2349,17.2349,17.2168,17.2168,8899.0
2017-01-13 13:20:00,19.03,19.04,19.02,19.04,49104.0,17.2168,17.2258,17.2077,17.2258,49104.0
2017-01-13 13:30:00,19.04,19.05,19.02,19.04,74546.0,17.2258,17.2349,17.2077,17.2258,74546.0
2017-01-13 13:40:00,19.04,19.05,19.03,19.04,33786.0,17.2258,17.2349,17.2168,17.2258,33786.0
2017-01-13 13:50:00,19.03,19.04,19.03,19.04,45418.0,17.2168,17.2258,17.2168,17.2258,45418.0
2017-01-13 14:00:00,19.04,19.05,19.03,19.03,48098.0,17.2258,17.2349,17.2168,17.2168,48098.0
2017-01-13 14:10:00,19.04,19.05,19.02,19.05,57012.0,17.2258,17.2349,17.2077,17.2349,57012.0
2017-01-13 14:20:00,19.05,19.05,19.03,19.03,22643.0,17.2349,17.2349,17.2168,17.2168,22643.0
2017-01-13 14:30:00,19.04,19.07,19.03,19.06,36373.0,17.2258,17.253,17.2168,17.2439,36373.0
2017-01-13 14:40:00,19.06,19.08,19.06,19.07,23880.0,17.2439,17.262,17.2439,17.253,23880.0
2017-01-13 14:50:00,19.07,19.08,19.05,19.07,48570.0,17.253,17.262,17.2349,17.253,48570.0
2017-01-13 15:00:00,19.06,19.07,19.06,19.07,13706.0,17.2439,17.253,17.2439,17.253,13706.0
2017-01-13 15:10:00,19.07,19.11,19.06,19.11,62479.0,17.253,17.2891,17.2439,17.2891,62479.0
2017-01-13 15:20:00,19.11,19.11,19.09,19.11,58448.0,17.2891,17.2891,17.271,17.2891,58448.0
2017-01-13 15:30:00,19.11,19.13,19.1,19.12,99408.0,17.2891,17.3072,17.2801,17.2982,99408.0
2017-01-13 15:40:00,19.12,19.17,19.12,19.16,229991.0,17.2982,17.3434,17.2982,17.3344,229991.0
2017-01-13 15:50:00,19.17,19.21,19.16,19.18,527875.0,17.3434,17.3796,17.3344,17.3525,527875.0
2017-01-17 09:30:00,19.11,19.12,18.95,19.08,92619.0,17.2891,17.2982,17.1444,17.262,92619.0
2017-01-17 09:40:00,19.08,19.1,19.01,19.03,59377.0,17.262,17.2801,17.1987,17.2168,59377.0
2017-01-17 09:50:00,19.03,19.07,19.02,19.05,59025.0,17.2168,17.253,17.2077,17.2349,59025.0
2017-01-17 10:00:00,19.05,19.17,19.01,19.14,60172.0,17.2349,17.3434,17.1987,17.3163,60172.0
2017-01-17 10:10:00,19.14,19.23,19.12,19.21,55579.0,17.3163,17.3977,17.2982,17.3796,55579.0
2017-01-17 10:20:00,19.21,19.27,19.21,19.26,74433.0,17.3796,17.4339,17.3796,17.4248,74433.0
2017-01-17 10:30:00,19.27,19.29,19.2,19.21,79702.0,17.4339,17.452,17.3706,17.3796,79702.0
2017-01-17 10:40:00,19.2,19.22,19.18,19.19,38404.0,17.3706,17.3887,17.3525,17.3615,38404.0
2017-01-17 10:50:00,19.19,19.21,19.17,19.2,33582.0,17.3615,17.3796,17.3434,17.3706,33582.0
2017-01-17 11:00:00,19.2,19.22,19.15,19.15,48267.0,17.3706,17.3887,17.3253,17.3253,48267.0
2017-01-17 11:10:00,19.15,19.16,19.11,19.13,45469.0,17.3253,17.3344,17.2891,17.3072,45469.0
2017-01-17 11:20:00,19.13,19.22,19.13,19.22,65087.0,17.3072,17.3887,17.3072,17.3887,65087.0
2017-01-17 11:30:00,19.23,19.24,19.2,19.21,65894.0,17.3977,17.4068,17.3706,17.3796,65894.0
2017-01-17 11:40:00,19.22,19.24,19.2,19.23,21644.0,17.3887,17.4068,17.3706,17.3977,21644.0
2017-01-17 11:50:00,19.22,19.23,19.17,19.21,76350.0,17.3887,17.3977,17.3434,17.3796,76350.0
2017-01-17 12:00:00,19.2,19.21,19.17,19.19,46647.0,17.3706,17.3796,17.3434,17.3615,46647.0
2017-01-17 12:10:00,19.18,19.2,19.16,19.2,44784.0,17.3525,17.3706,17.3344,17.3706,44784.0
2017-01-17 12:20:00,19.19,19.23,19.19,19.22,39388.0,17.3615,17.3977,17.3615,17.3887,39388.0
2017-01-17 12:30:00,19.21,19.24,19.2,19.21,41099.0,17.3796,17.4068,17.3706,17.3796,41099.0
2017-01-17 12:40:00,19.2,19.25,19.2,19.25,53786.0,17.3706,17.4158,17.3706,17.4158,53786.0
2017-01-17 12:50:00,19.25,19.26,19.2,19.2,37620.0,17.4158,17.4248,17.3706,17.3706,37620.0
2017-01-17 13:00:00,19.2,19.22,19.19,19.2,25365.0,17.3706,17.3887,17.3615,17.3706,25365.0
2017-01-17 13:10:00,19.2,19.21,19.19,19.21,38723.0,17.3706,17.3796,17.3615,17.3796,38723.0
2017-01-17 13:20:00,19.21,19.22,19.19,19.2,34959.0,17.3796,17.3887,17.3615,17.3706,34959.0
2017-01-17 13:30:00,19.2,19.2,19.19,19.2,12809.0,17.3706,17.3706,17.3615,17.3706,12809.0
2017-01-17 13:40:00,19.19,19.19,19.15,19.16,23466.0,17.3615,17.3615,17.3253,17.3344,23466.0
2017-01-17 13:50:00,19.16,19.17,19.16,19.16,10535.0,17.3344,17.3434,17.3344,17.3344,10535.0
2017-01-17 14:00:00,19.16,19.17,19.14,19.14,20351.0,17.3344,17.3434,17.3163,17.3163,20351.0
2017-01-17 14:10:00,19.14,19.16,19.13,19.16,37175.0,17.3163,17.3344,17.3072,17.3344,37175.0
2017-01-17 14:20:00,19.15,19.16,19.12,19.12,62268.0,17.3253,17.3344,17.2982,17.2982,62268.0
2017-01-17 14:30:00,19.13,19.13,19.09,19.1,62028.0,17.3072,17.3072,17.271,17.2801,62028.0
2017-01-17 14:40:00,19.1,19.13,19.06,19.13,55517.0,17.2801,17.3072,17.2439,17.3072,55517.0
2017-01-17 14:50:00,19.13,19.13,19.09,19.1,45516.0,17.3072,17.3072,17.271,17.2801,45516.0
2017-01-17 15:00:00,19.1,19.1,19.06,19.07,48881.0,17.2801,17.2801,17.2439,17.253,48881.0
2017-01-17 15:10:00,19.06,19.11,19.06,19.1,48637.0,17.2439,17.2891,17.2439,17.2801,48637.0
2017-01-17 15:20:00,19.1,19.1,19.07,19.09,60677.0,17.2801,17.2801,17.253,17.271,60677.0
2017-01-17 15:30:00,19.08,19.12,19.07,19.11,96269.0,17.262,17.2982,17.253,17.2891,96269.0
2017-01-17 15:40:00,19.11,19.12,19.1,19.11,79855.0,17.2891,17.2982,17.2801,17.2891,79855.0
2017-01-17 15:50:00,19.11,19.17,19.1,19.16,472169.0,17.2891,17.3434,17.2801,17.3344,472169.0
2017-01-18 09:30:00,19.18,19.21,19.05,19.1,35548.0,17.3525,17.3796,17.2349,17.2801,35548.0
2017-01-18 09:40:00,19.11,19.13,19.07,19.12,74337.0,17.2891,17.3072,17.253,17.2982,74337.0
2017-01-18 09:50:00,19.12,19.25,19.1,19.25,94959.0,17.2982,17.4158,17.2801,17.4158,94959.0
2017-01-18 10:00:00,19.25,19.25,19.15,19.17,124848.0,17.4158,17.4158,17.3253,17.3434,124848.0
2017-01-18 10:10:00,19.18,19.25,19.16,19.25,86552.0,17.3525,17.4158,17.3344,17.4158,86552.0
2017-01-18 10:20:00,19.23,19.28,19.23,19.25,75893.0,17.3977,17.4429,17.3977,17.4158,75893.0
2017-01-18 10:30:00,19.25,19.29,19.24,19.29,52476.0,17.4158,17.452,17.4068,17.452,52476.0
2017-01-18 10:40:00,19.29,19.3,19.26,19.28,61518.0,17.452,17.461,17.4248,17.4429,61518.0
2017-01-18 10:50:00,19.28,19.3,19.26,19.29,63610.0,17.4429,17.461,17.4248,17.452,63610.0
2017-01-18 11:00:00,19.29,19.3,19.26,19.27,71708.0,17.452,17.461,17.4248,17.4339,71708.0
2017-01-18 11:10:00,19.28,19.29,19.25,19.26,69498.0,17.4429,17.452,17.4158,17.4248,69498.0
2017-01-18 11:20:00,19.26,19.27,19.2,19.21,82753.0,17.4248,17.4339,17.3706,17.3796,82753.0
2017-01-18 11:30:00,19.2,19.25,19.2,19.25,58892.0,17.3706,17.4158,17.3706,17.4158,58892.0
2017-01-18 11:40:00,19.24,19.25,19.19,19.24,78596.0,17.4068,17.4158,17.3615,17.4068,78596.0
2017-01-18 11:50:00,19.24,19.27,19.21,19.22,86234.0,17.4068,17.4339,17.3796,17.3887,86234.0
2017-01-18 12:00:00,19.21,19.23,19.19,19.23,98731.0,17.3796,17.3977,17.3615,17.3977,98731.0
2017-01-18 12:10:00,19.23,19.24,19.22,19.22,43602.0,17.3977,17.4068,17.3887,17.3887,43602.0
2017-01-18 12:20:00,19.22,19.22,19.16,19.17,122661.0,17.3887,17.3887,17.3344,17.3434,122661.0
2017-01-18 12:30:00,19.18,19.18,19.15,19.18,105020.0,17.3525,17.3525,17.3253,17.3525,105020.0
2017-01-18 12:40:00,19.18,19.19,19.15,19.17,43339.0,17.3525,17.3615,17.3253,17.3434,43339.0
2017-01-18 12:50:00,19.17,19.17,19.11,19.13,51181.0,17.3434,17.3434,17.2891,17.3072,51181.0
2017-01-18 13:00:00,19.13,19.15,19.12,19.14,29063.0,17.3072,17.3253,17.2982,17.3163,29063.0
2017-01-18 13:10:00,19.14,19.15,19.12,19.13,31938.0,17.3163,17.3253,17.2982,17.3072,31938.0
2017-01-18 13:20:00,19.13,19.14,19.11,19.11,35167.0,17.3072,17.3163,17.2891,17.2891,35167.0
2017-01-18 13:30:00,19.12,19.16,19.12,19.16,27188.0,17.2982,17.3344,17.2982,17.3344,27188.0
2017-01-18 13:40:00,19.15,19.17,19.14,19.14,56288.0,17.3253,17.3434,17.3163,17.3163,56288.0
2017-01-18 13:50:00,19.14,19.14,19.12,19.12,25823.0,17.3163,17.3163,17.2982,17.2982,25823.0
2017-01-18 14:00:00,19.13,19.13,19.09,19.1,33840.0,17.3072,17.3072,17.271,17.2801,33840.0
2017-01-18 14:10:00,19.1,19.14,19.09,19.13,35853.0,17.2801,17.3163,17.271,17.3072,35853.0
2017-01-18 14:20:00,19.13,19.15,19.13,19.14,20904.0,17.3072,17.3253,17.3072,17.3163,20904.0
2017-01-18 14:30:00,19.14,19.14,19.1,19.12,40224.0,17.3163,17.3163,17.2801,17.2982,40224.0
2017-01-18 14:40:00,19.12,19.12,19.08,19.08,30336.0,17.2982,17.2982,17.262,17.262,30336.0
2017-01-18 14:50:00,19.09,19.11,19.08,19.1,44776.0,17.271,17.2891,17.262,17.2801,44776.0
2017-01-18 15:00:00,19.1,19.11,19.08,19.1,33675.0,17.2801,17.2891,17.262,17.2801,33675.0
2017-01-18 15:10:00,19.1,19.13,19.09,19.12,42575.0,17.2801,17.3072,17.271,17.2982,42575.0
2017-01-18 15:20:00,19.12,19.12,19.08,19.1,57787.0,17.2982,17.2982,17.262,17.2801,57787.0
2017-01-18 15:30:00,19.1,19.13,19.09,19.13,69074.0,17.2801,17.3072,17.271,17.3072,69074.0
2017-01-18 15:40:00,19.13,19.18,19.12,19.18,111985.0,17.3072,17.3525,17.2982,17.3525,111985.0
2017-01-18 15:50:00,19.18,19.22,19.17,19.2,407441.0,17.3525,17.3887,17.3434,17.3706,407441.0
2017-01-19 09:30:00,19.2,19.35,19.15,19.32,68924.0,17.3706,17.5063,17.3253,17.4791,68924.0
2017-01-19 09:40:00,19.31,19.32,19.26,19.31,72203.0,17.4701,17.4791,17.4248,17.4701,72203.0
2017-01-19 09:50:00,19.31,19.31,19.28,19.31,55067.0,17.4701,17.4701,17.4429,17.4701,55067.0
2017-01-19 10:00:00,19.3,19.31,19.27,19.28,95394.0,17.461,17.4701,17.4339,17.4429,95394.0
2017-01-19 10:10:00,19.28,19.29,19.24,19.27,56879.0,17.4429,17.452,17.4068,17.4339,56879.0
2017-01-19 10:20:00,19.27,19.3,19.26,19.3,41411.0,17.4339,17.461,17.4248,17.461,41411.0
2017-01-19 10:30:00,19.3,19.3,19.25,19.25,40967.0,17.461,17.461,17.4158,17.4158,40967.0
2017-01-19 10:40:00,19.26,19.26,19.21,19.22,59892.0,17.4248,17.4248,17.3796,17.3887,59892.0
2017-01-19 10:50:00,19.22,19.23,19.16,19.18,88190.0,17.3887,17.3977,17.3344,17.3525,88190.0
2017-01-19 11:00:00,19.17,19.18,19.1,19.11,51131.0,17.3434,17.3525,17.2801,17.2891,51131.0
2017-01-19 11:10:00,19.11,19.15,19.08,19.14,57992.0,17.2891,17.3253,17.262,17.3163,57992.0
2017-01-19 11:20:00,19.14,19.18,19.13,19.13,50264.0,17.3163,17.3525,17.3072,17.3072,50264.0
2017-01-19 11:30:00,19.14,19.14,19.08,19.09,50020.0,17.3163,17.3163,17.262,17.271,50020.0
2017-01-19 11:40:00,19.08,19.13,19.07,19.12,55870.0,17.262,17.3072,17.253,17.2982,55870.0
2017-01-19 11:50:00,19.12,19.13,19.06,19.1,37540.0,17.2982,17.3072,17.2439,17.2801,37540.0
2017-01-19 12:00:00,19.09,19.1,19.03,19.04,38477.0,17.271,17.2801,17.2168,17.2258,38477.0
2017-01-19 12:10:00,19.03,19.06,19.03,19.06,51584.0,17.2168,17.2439,17.2168,17.2439,51584.0
2017-01-19 12:20:00,19.06,19.07,19.05,19.07,45956.0,17.2439,17.253,17.2349,17.253,45956.0
2017-01-19 12:30:00,19.07,19.08,19.04,19.05,59734.0,17.253,17.262,17.2258,17.2349,59734.0
2017-01-19 12:40:00,19.05,19.07,19.03,19.07,92826.0,17.2349,17.253,17.2168,17.253,92826.0
2017-01-19 12:50:00,19.07,19.09,19.06,19.09,72595.0,17.253,17.271,17.2439,17.271,72595.0
2017-01-19 13:00:00,19.09,19.1,19.06,19.07,49515.0,17.271,17.2801,17.2439,17.253,49515.0
2017-01-19 13:10:00,19.08,19.09,19.03,19.05,51360.0,17.262,17.271,17.2168,17.2349,51360.0
2017-01-19 13:20:00,19.05,19.05,18.99,18.99,36708.0,17.2349,17.2349,17.1806,17.1806,36708.0
2017-01-19 13:30:00,19.0,19.02,18.99,19.01,85252.0,17.1896,17.2077,17.1806,17.1987,85252.0
2017-01-19 13:40:00,19.02,19.04,19.01,19.04,67970.0,17.2077,17.2258,17.1987,17.2258,67970.0
2017-01-19 13:50:00,19.04,19.06,19.01,19.03,122614.0,17.2258,17.2439,17.1987,17.2168,122614.0
2017-01-19 14:00:00,19.03,19.05,18.99,19.01,175387.0,17.2168,17.2349,17.1806,17.1987,175387.0
2017-01-19 14:10:00,19.01,19.01,18.94,18.94,127250.0,17.1987,17.1987,17.1353,17.1353,127250.0
2017-01-19 14:20:00,18.94,18.98,18.92,18.97,75467.0,17.1353,17.1715,17.1172,17.1625,75467.0
2017-01-19 14:30:00,18.98,18.98,18.96,18.98,65859.0,17.1715,17.1715,17.1534,17.1715,65859.0
2017-01-19 14:40:00,18.98,19.03,18.97,19.03,83215.0,17.1715,17.2168,17.1625,17.2168,83215.0
2017-01-19 14:50:00,19.03,19.04,18.98,18.98,58770.0,17.2168,17.2258,17.1715,17.1715,58770.0
2017-01-19 15:00:00,18.98,18.99,18.96,18.96,62004.0,17.1715,17.1806,17.1534,17.1534,62004.0
2017-01-19 15:10:00,18.97,18.99,18.96,18.98,160704.0,17.1625,17.1806,17.1534,17.1715,160704.0
2017-01-19 15:20:00,18.98,18.99,18.96,18.96,126786.0,17.1715,17.1806,17.1534,17.1534,126786.0
2017-01-19 15:30:00,18.96,18.97,18.91,18.91,172805.0,17.1534,17.1625,17.1082,17.1082,172805.0
2017-01-19 15:40:00,18.91,18.93,18.87,18.89,300382.0,17.1082,17.1263,17.072,17.0901,300382.0
2017-01-19 15:50:00,18.89,18.96,18.88,18.93,680102.0,17.0901,17.1534,17.0811,17.1263,680102.0
2017-01-20 09:30:00,18.96,19.13,18.94,19.11,249839.0,17.1534,17.3072,17.1353,17.2891,249839.0
2017-01-20 09:40:00,19.12,19.13,18.98,18.99,117895.0,17.2982,17.3072,17.1715,17.1806,117895.0
2017-01-20 09:50:00,19.0,19.01,18.95,18.98,123979.0,17.1896,17.1987,17.1444,17.1715,123979.0
2017-01-20 10:00:00,18.98,19.0,18.88,18.9,116541.0,17.1715,17.1896,17.0811,17.0991,116541.0
2017-01-20 10:10:00,18.9,18.99,18.89,18.98,199431.0,17.0991,17.1806,17.0901,17.1715,199431.0
2017-01-20 10:20:00,18.97,18.98,18.93,18.95,125952.0,17.1625,17.1715,17.1263,17.1444,125952.0
2017-01-20 10:30:00,18.95,19.01,18.93,19.01,134372.0,17.1444,17.1987,17.1263,17.1987,134372.0
2017-01-20 10:40:00,19.01,19.02,18.96,18.98,90445.0,17.1987,17.2077,17.1534,17.1715,90445.0
2017-01-20 10:50:00,18.98,19.03,18.97,19.03,47085.0,17.1715,17.2168,17.1625,17.2168,47085.0
2017-01-20 11:00:00,19.03,19.1,19.02,19.1,70291.0,17.2168,17.2801,17.2077,17.2801,70291.0
2017-01-20 11:10:00,19.1,19.15,19.09,19.13,132082.0,17.2801,17.3253,17.271,17.3072,132082.0
2017-01-20 11:20:00,19.13,19.15,19.12,19.14,67874.0,17.3072,17.3253,17.2982,17.3163,67874.0
2017-01-20 11:30:00,19.13,19.15,19.13,19.15,63846.0,17.3072,17.3253,17.3072,17.3253,63846.0
2017-01-20 11:40:00,19.15,19.15,19.13,19.14,95823.0,17.3253,17.3253,17.3072,17.3163,95823.0
2017-01-20 11:50:00,19.14,19.14,19.12,19.12,38298.0,17.3163,17.3163,17.2982,17.2982,38298.0
2017-01-20 12:00:00,19.12,19.14,19.06,19.14,162028.0,17.2982,17.3163,17.2439,17.3163,162028.0
2017-01-20 12:10:00,19.13,19.14,19.04,19.12,130498.0,17.3072,17.3163,17.2258,17.2982,130498.0
2017-01-20 12:20:00,19.11,19.13,19.04,19.06,80259.0,17.2891,17.3072,17.2258,17.2439,80259.0
2017-01-20 12:30:00,19.06,19.06,18.99,19.01,65757.0,17.2439,17.2439,17.1806,17.1987,65757.0
2017-01-20 12:40:00,19.01,19.05,19.01,19.01,65988.0,17.1987,17.2349,17.1987,17.1987,65988.0
2017-01-20 12:50:00,19.01,19.02,18.97,18.99,60446.0,17.1987,17.2077,17.1625,17.1806,60446.0
2017-01-20 13:00:00,18.99,19.06,18.99,19.05,64223.0,17.1806,17.2439,17.1806,17.2349,64223.0
2017-01-20 13:10:00,19.06,19.1,19.05,19.09,70867.0,17.2439,17.2801,17.2349,17.271,70867.0
2017-01-20 13:20:00,19.09,19.1,19.08,19.09,42158.0,17.271,17.2801,17.262,17.271,42158.0
2017-01-20 13:30:00,19.09,19.09,19.05,19.05,44211.0,17.271,17.271,17.2349,17.2349,44211.0
2017-01-20 13:40:00,19.05,19.1,19.03,19.04,70786.0,17.2349,17.2801,17.2168,17.2258,70786.0
2017-01-20 13:50:00,19.04,19.06,19.01,19.06,94829.0,17.2258,17.2439,17.1987,17.2439,94829.0
2017-01-20 14:00:00,19.06,19.1,19.05,19.1,36754.0,17.2439,17.2801,17.2349,17.2801,36754.0
2017-01-20 14:10:00,19.1,19.11,19.08,19.11,80309.0,17.2801,17.2891,17.262,17.2891,80309.0
2017-01-20 14:20:00,19.1,19.11,19.07,19.08,80574.0,17.2801,17.2891,17.253,17.262,80574.0
2017-01-20 14:30:00,19.08,19.1,19.07,19.09,61632.0,17.262,17.2801,17.253,17.271,61632.0
2017-01-20 14:40:00,19.09,19.11,19.08,19.11,64611.0,17.271,17.2891,17.262,17.2891,64611.0
2017-01-20 14:50:00,19.11,19.12,19.1,19.11,71176.0,17.2891,17.2982,17.2801,17.2891,71176.0
2017-01-20 15:00:00,19.11,19.13,19.1,19.13,105717.0,17.2891,17.3072,17.2801,17.3072,105717.0
2017-01-20 15:10:00,19.13,19.13,19.1,19.11,77501.0,17.3072,17.3072,17.2801,17.2891,77501.0
2017-01-20 15:20:00,19.1,19.11,19.04,19.05,108251.0,17.2801,17.2891,17.2258,17.2349,108251.0
2017-01-20 15:30:00,19.04,19.06,19.01,19.06,186662.0,17.2258,17.2439,17.1987,17.2439,186662.0
2017-01-20 15:40:00,19.06,19.08,19.03,19.07,295979.0,17.2439,17.262,17.2168,17.253,295979.0
2017-01-20 15:50:00,19.08,19.12,19.07,19.12,614555.0,17.262,17.2982,17.253,17.2982,614555.0
2017-01-23 09:30:00,19.05,19.25,19.02,19.23,102852.0,17.2349,17.4158,17.2077,17.3977,102852.0
2017-01-23 09:40:00,19.23,19.29,19.22,19.26,71810.0,17.3977,17.452,17.3887,17.4248,71810.0
2017-01-23 09:50:00,19.25,19.27,19.2,19.27,66316.0,17.4158,17.4339,17.3706,17.4339,66316.0
2017-01-23 10:00:00,19.27,19.34,19.26,19.3,60042.0,17.4339,17.4972,17.4248,17.461,60042.0
2017-01-23 10:10:00,19.29,19.31,19.22,19.22,73444.0,17.452,17.4701,17.3887,17.3887,73444.0
2017-01-23 10:20:00,19.23,19.27,19.2,19.24,63426.0,17.3977,17.4339,17.3706,17.4068,63426.0
2017-01-23 10:30:00,19.23,19.3,19.2,19.3,78059.0,17.3977,17.461,17.3706,17.461,78059.0
2017-01-23 10:40:00,19.29,19.39,19.29,19.39,115632.0,17.452,17.5425,17.452,17.5425,115632.0
2017-01-23 10:50:00,19.38,19.4,19.28,19.31,121373.0,17.5334,17.5515,17.4429,17.4701,121373.0
2017-01-23 11:00:00,19.32,19.36,19.3,19.31,80551.0,17.4791,17.5153,17.461,17.4701,80551.0
2017-01-23 11:10:00,19.31,19.33,19.24,19.24,89244.0,17.4701,17.4882,17.4068,17.4068,89244.0
2017-01-23 11:20:00,19.25,19.26,19.18,19.19,127796.0,17.4158,17.4248,17.3525,17.3615,127796.0
2017-01-23 11:30:00,19.2,19.27,19.19,19.23,82166.0,17.3706,17.4339,17.3615,17.3977,82166.0
2017-01-23 11:40:00,19.23,19.23,19.16,19.18,79419.0,17.3977,17.3977,17.3344,17.3525,79419.0
2017-01-23 11:50:00,19.18,19.23,19.16,19.21,71487.0,17.3525,17.3977,17.3344,17.3796,71487.0
2017-01-23 12:00:00,19.22,19.24,19.21,19.21,45107.0,17.3887,17.4068,17.3796,17.3796,45107.0
2017-01-23 12:10:00,19.22,19.26,19.21,19.26,60791.0,17.3887,17.4248,17.3796,17.4248,60791.0
2017-01-23 12:20:00,19.26,19.27,19.24,19.26,47463.0,17.4248,17.4339,17.4068,17.4248,47463.0
2017-01-23 12:30:00,19.26,19.28,19.25,19.26,39044.0,17.4248,17.4429,17.4158,17.4248,39044.0
2017-01-23 12:40:00,19.26,19.3,19.25,19.27,218201.0,17.4248,17.461,17.4158,17.4339,218201.0
2017-01-23 12:50:00,19.27,19.27,19.23,19.23,37001.0,17.4339,17.4339,17.3977,17.3977,37001.0
2017-01-23 13:00:00,19.24,19.28,19.23,19.27,55379.0,17.4068,17.4429,17.3977,17.4339,55379.0
2017-01-23 13:10:00,19.27,19.27,19.23,19.23,32691.0,17.4339,17.4339,17.3977,17.3977,32691.0
2017-01-23 13:20:00,19.23,19.26,19.19,19.2,54714.0,17.3977,17.4248,17.3615,17.3706,54714.0
2017-01-23 13:30:00,19.19,19.29,19.19,19.29,56627.0,17.3615,17.452,17.3615,17.452,56627.0
2017-01-23 13:40:00,19.29,19.29,19.2,19.2,46234.0,17.452,17.452,17.3706,17.3706,46234.0
2017-01-23 13:50:00,19.21,19.21,19.16,19.16,111862.0,17.3796,17.3796,17.3344,17.3344,111862.0
2017-01-23 14:00:00,19.16,19.17,19.09,19.12,193775.0,17.3344,17.3434,17.271,17.2982,193775.0
2017-01-23 14:10:00,19.12,19.14,19.1,19.14,43082.0,17.2982,17.3163,17.2801,17.3163,43082.0
2017-01-23 14:20:00,19.13,19.18,19.13,19.14,59349.0,17.3072,17.3525,17.3072,17.3163,59349.0
2017-01-23 14:30:00,19.14,19.15,19.11,19.13,45612.0,17.3163,17.3253,17.2891,17.3072,45612.0
2017-01-23 14:40:00,19.13,19.18,19.11,19.16,51939.0,17.3072,17.3525,17.2891,17.3344,51939.0
2017-01-23 14:50:00,19.16,19.19,19.15,19.18,56088.0,17.3344,17.3615,17.3253,17.3525,56088.0
2017-01-23 15:00:00,19.18,19.18,19.14,19.16,62465.0,17.3525,17.3525,17.3163,17.3344,62465.0
2017-01-23 15:10:00,19.16,19.16,19.13,19.16,53561.0,17.3344,17.3344,17.3072,17.3344,53561.0
2017-01-23 15:20:00,19.16,19.22,19.15,19.19,103191.0,17.3344,17.3887,17.3253,17.3615,103191.0
2017-01-23 15:30:00,19.19,19.22,19.18,19.21,84529.0,17.3615,17.3887,17.3525,17.3796,84529.0
2017-01-23 15:40:00,19.21,19.25,19.21,19.21,206533.0,17.3796,17.4158,17.3796,17.3796,206533.0
2017-01-23 15:50:00,19.21,19.22,19.19,19.2,282377.0,17.3796,17.3887,17.3615,17.3706,282377.0
2017-01-24 09:30:00,19.62,19.8,19.59,19.75,450547.0,17.7505,17.9134,17.7234,17.8682,450547.0
2017-01-24 09:40:00,19.76,19.92,19.75,19.87,361981.0,17.8772,18.022,17.8682,17.9767,361981.0
2017-01-24 09:50:00,19.87,19.88,19.74,19.83,201804.0,17.9767,17.9858,17.8591,17.9405,201804.0
2017-01-24 10:00:00,19.84,19.98,19.79,19.95,347980.0,17.9496,18.0762,17.9043,18.0491,347980.0
2017-01-24 10:10:00,19.95,20.08,19.95,20.05,446502.0,18.0491,18.1667,18.0491,18.1396,446502.0
2017-01-24 10:20:00,20.05,20.09,20.0,20.01,198603.0,18.1396,18.1758,18.0943,18.1034,198603.0
2017-01-24 10:30:00,20.02,20.12,20.0,20.04,228257.0,18.1124,18.2029,18.0943,18.1305,228257.0
2017-01-24 10:40:00,20.04,20.04,19.94,19.95,169753.0,18.1305,18.1305,18.0401,18.0491,169753.0
2017-01-24 10:50:00,19.95,20.03,19.93,19.97,281361.0,18.0491,18.1215,18.031,18.0672,281361.0
2017-01-24 11:00:00,19.97,20.09,19.96,20.08,122610.0,18.0672,18.1758,18.0581,18.1667,122610.0
2017-01-24 11:10:00,20.08,20.17,20.08,20.11,148489.0,18.1667,18.2481,18.1667,18.1939,148489.0
2017-01-24 11:20:00,20.11,20.14,19.97,19.99,123887.0,18.1939,18.221,18.0672,18.0853,123887.0
2017-01-24 11:30:00,19.99,20.13,19.99,20.13,112677.0,18.0853,18.2119,18.0853,18.2119,112677.0
2017-01-24 11:40:00,20.13,20.24,20.12,20.24,220704.0,18.2119,18.3115,18.2029,18.3115,220704.0
2017-01-24 11:50:00,20.24,20.26,20.19,20.2,174699.0,18.3115,18.3296,18.2662,18.2753,174699.0
2017-01-24 12:00:00,20.2,20.23,20.18,20.21,191561.0,18.2753,18.3024,18.2572,18.2843,191561.0
2017-01-24 12:10:00,20.22,20.35,20.22,20.34,228363.0,18.2934,18.411,18.2934,18.4019,228363.0
2017-01-24 12:20:00,20.34,20.34,20.23,20.23,79219.0,18.4019,18.4019,18.3024,18.3024,79219.0
2017-01-24 12:30:00,20.23,20.27,20.22,20.27,112056.0,18.3024,18.3386,18.2934,18.3386,112056.0
2017-01-24 12:40:00,20.27,20.3,20.22,20.23,138471.0,18.3386,18.3658,18.2934,18.3024,138471.0
2017-01-24 12:50:00,20.22,20.24,20.19,20.21,59201.0,18.2934,18.3115,18.2662,18.2843,59201.0
2017-01-24 13:00:00,20.2,20.26,20.2,20.24,101879.0,18.2753,18.3296,18.2753,18.3115,101879.0
2017-01-24 13:10:00,20.24,20.28,20.22,20.28,60686.0,18.3115,18.3477,18.2934,18.3477,60686.0
2017-01-24 13:20:00,20.27,20.28,20.15,20.17,142957.0,18.3386,18.3477,18.23,18.2481,142957.0
2017-01-24 13:30:00,20.16,20.25,20.14,20.24,146230.0,18.2391,18.3205,18.221,18.3115,146230.0
2017-01-24 13:40:00,20.25,20.26,20.21,20.25,107559.0,18.3205,18.3296,18.2843,18.3205,107559.0
2017-01-24 13:50:00,20.25,20.3,20.23,20.26,143942.0,18.3205,18.3658,18.3024,18.3296,143942.0
2017-01-24 14:00:00,20.26,20.28,20.24,20.28,59684.0,18.3296,18.3477,18.3115,18.3477,59684.0
2017-01-24 14:10:00,20.28,20.28,20.23,20.25,95996.0,18.3477,18.3477,18.3024,18.3205,95996.0
2017-01-24 14:20:00,20.25,20.26,20.21,20.21,44611.0,18.3205,18.3296,18.2843,18.2843,44611.0
2017-01-24 14:30:00,20.21,20.26,20.2,20.25,75473.0,18.2843,18.3296,18.2753,18.3205,75473.0
2017-01-24 14:40:00,20.25,20.27,20.24,20.26,54318.0,18.3205,18.3386,18.3115,18.3296,54318.0
2017-01-24 14:50:00,20.25,20.28,20.24,20.25,108335.0,18.3205,18.3477,18.3115,18.3205,108335.0
2017-01-24 15:00:00,20.24,20.28,20.24,20.28,95433.0,18.3115,18.3477,18.3115,18.3477,95433.0
2017-01-24 15:10:00,20.27,20.32,20.26,20.29,117347.0,18.3386,18.3838,18.3296,18.3567,117347.0
2017-01-24 15:20:00,20.29,20.33,20.26,20.32,286983.0,18.3567,18.3929,18.3296,18.3838,286983.0
2017-01-24 15:30:00,20.32,20.35,20.29,20.3,254237.0,18.3838,18.411,18.3567,18.3658,254237.0
2017-01-24 15:40:00,20.3,20.35,20.27,20.35,279422.0,18.3658,18.411,18.3386,18.411,279422.0
2017-01-24 15:50:00,20.34,20.35,20.31,20.34,692475.0,18.4019,18.411,18.3748,18.4019,692475.0
2017-01-25 09:30:00,20.4,20.62,20.34,20.61,389942.0,18.4562,18.6553,18.4019,18.6462,389942.0
2017-01-25 09:40:00,20.61,20.66,20.49,20.5,226729.0,18.6462,18.6914,18.5376,18.5467,226729.0
2017-01-25 09:50:00,20.51,20.56,20.49,20.56,128507.0,18.5557,18.601,18.5376,18.601,128507.0
2017-01-25 10:00:00,20.56,20.62,20.55,20.62,197203.0,18.601,18.6553,18.5919,18.6553,197203.0
2017-01-25 10:10:00,20.62,20.72,20.62,20.66,360201.0,18.6553,18.7457,18.6553,18.6914,360201.0
2017-01-25 10:20:00,20.66,20.74,20.63,20.69,394053.0,18.6914,18.7638,18.6643,18.7186,394053.0
2017-01-25 10:30:00,20.68,20.7,20.64,20.64,280445.0,18.7095,18.7276,18.6734,18.6734,280445.0
2017-01-25 10:40:00,20.64,20.65,20.51,20.53,273459.0,18.6734,18.6824,18.5557,18.5738,273459.0
2017-01-25 10:50:00,20.53,20.64,20.51,20.57,792361.0,18.5738,18.6734,18.5557,18.61,792361.0
2017-01-25 11:00:00,20.58,20.59,20.52,20.53,259411.0,18.6191,18.6281,18.5648,18.5738,259411.0
2017-01-25 11:10:00,20.54,20.54,20.47,20.49,410347.0,18.5829,18.5829,18.5196,18.5376,410347.0
2017-01-25 11:20:00,20.5,20.53,20.47,20.47,92614.0,18.5467,18.5738,18.5196,18.5196,92614.0
2017-01-25 11:30:00,20.46,20.47,20.37,20.38,111946.0,18.5105,18.5196,18.4291,18.4381,111946.0
2017-01-25 11:40:00,20.38,20.41,20.37,20.39,137122.0,18.4381,18.4653,18.4291,18.4472,137122.0
2017-01-25 11:50:00,20.39,20.41,20.36,20.39,68932.0,18.4472,18.4653,18.42,18.4472,68932.0
2017-01-25 12:00:00,20.39,20.4,20.33,20.34,97767.0,18.4472,18.4562,18.3929,18.4019,97767.0
2017-01-25 12:10:00,20.35,20.36,20.32,20.35,95558.0,18.411,18.42,18.3838,18.411,95558.0
2017-01-25 12:20:00,20.36,20.42,20.35,20.41,72444.0,18.42,18.4743,18.411,18.4653,72444.0
2017-01-25 12:30:00,20.41,20.43,20.38,20.4,65472.0,18.4653,18.4834,18.4381,18.4562,65472.0
2017-01-25 12:40:00,20.41,20.42,20.39,20.42,152409.0,18.4653,18.4743,18.4472,18.4743,152409.0
2017-01-25 12:50:00,20.42,20.48,20.41,20.47,73807.0,18.4743,18.5286,18.4653,18.5196,73807.0
2017-01-25 13:00:00,20.47,20.49,20.46,20.49,59478.0,18.5196,18.5376,18.5105,18.5376,59478.0
2017-01-25 13:10:00,20.48,20.52,20.48,20.52,53208.0,18.5286,18.5648,18.5286,18.5648,53208.0
2017-01-25 13:20:00,20.52,20.53,20.5,20.52,66031.0,18.5648,18.5738,18.5467,18.5648,66031.0
2017-01-25 13:30:00,20.52,20.53,20.46,20.48,161187.0,18.5648,18.5738,18.5105,18.5286,161187.0
2017-01-25 13:40:00,20.48,20.5,20.46,20.5,124340.0,18.5286,18.5467,18.5105,18.5467,124340.0
2017-01-25 13:50:00,20.5,20.56,20.49,20.55,124526.0,18.5467,18.601,18.5376,18.5919,124526.0
2017-01-25 14:00:00,20.55,20.56,20.52,20.56,132464.0,18.5919,18.601,18.5648,18.601,132464.0
2017-01-25 14:10:00,20.55,20.6,20.54,20.59,109887.0,18.5919,18.6372,18.5829,18.6281,109887.0
2017-01-25 14:20:00,20.59,20.6,20.58,20.59,123240.0,18.6281,18.6372,18.6191,18.6281,123240.0
2017-01-25 14:30:00,20.59,20.6,20.53,20.54,115654.0,18.6281,18.6372,18.5738,18.5829,115654.0
2017-01-25 14:40:00,20.54,20.57,20.53,20.55,129797.0,18.5829,18.61,18.5738,18.5919,129797.0
2017-01-25 14:50:00,20.54,20.55,20.52,20.54,114672.0,18.5829,18.5919,18.5648,18.5829,114672.0
2017-01-25 15:00:00,20.54,20.55,20.49,20.5,210365.0,18.5829,18.5919,18.5376,18.5467,210365.0
2017-01-25 15:10:00,20.49,20.53,20.48,20.48,153682.0,18.5376,18.5738,18.5286,18.5286,153682.0
2017-01-25 15:20:00,20.48,20.54,20.47,20.53,156638.0,18.5286,18.5829,18.5196,18.5738,156638.0
2017-01-25 15:30:00,20.52,20.55,20.49,20.49,268730.0,18.5648,18.5919,18.5376,18.5376,268730.0
2017-01-25 15:40:00,20.49,20.53,20.48,20.49,259744.0,18.5376,18.5738,18.5286,18.5376,259744.0
2017-01-25 15:50:00,20.48,20.49,20.42,20.45,654548.0,18.5286,18.5376,18.4743,18.5015,654548.0
2017-01-26 09:30:00,21.05,21.99,21.01,21.7,1358355.0,19.0443,19.8947,19.0081,19.6324,1358355.0
2017-01-26 09:40:00,21.7,21.73,21.5,21.51,1313650.0,19.6324,19.6595,19.4514,19.4605,1313650.0
2017-01-26 09:50:00,21.51,21.68,21.43,21.56,1043848.0,19.4605,19.6143,19.3881,19.5057,1043848.0
2017-01-26 10:00:00,21.56,21.56,21.33,21.44,809495.0,19.5057,19.5057,19.2976,19.3971,809495.0
2017-01-26 10:10:00,21.44,21.6,21.38,21.39,410113.0,19.3971,19.5419,19.3428,19.3519,410113.0
2017-01-26 10:20:00,21.39,21.51,21.32,21.45,396485.0,19.3519,19.4605,19.2886,19.4062,396485.0
2017-01-26 10:30:00,21.44,21.53,21.42,21.44,492156.0,19.3971,19.4786,19.379,19.3971,492156.0
2017-01-26 10:40:00,21.44,21.51,21.44,21.47,315058.0,19.3971,19.4605,19.3971,19.4243,315058.0
2017-01-26 10:50:00,21.47,21.54,21.41,21.48,327581.0,19.4243,19.4876,19.37,19.4333,327581.0
2017-01-26 11:00:00,21.48,21.54,21.45,21.52,253360.0,19.4333,19.4876,19.4062,19.4695,253360.0
2017-01-26 11:10:00,21.52,21.52,21.41,21.48,167948.0,19.4695,19.4695,19.37,19.4333,167948.0
2017-01-26 11:20:00,21.48,21.52,21.44,21.52,257001.0,19.4333,19.4695,19.3971,19.4695,257001.0
2017-01-26 11:30:00,21.53,21.55,21.46,21.47,263819.0,19.4786,19.4966,19.4152,19.4243,263819.0
2017-01-26 11:40:00,21.46,21.57,21.46,21.5,253496.0,19.4152,19.5147,19.4152,19.4514,253496.0
2017-01-26 11:50:00,21.5,21.51,21.45,21.49,129677.0,19.4514,19.4605,19.4062,19.4424,129677.0
2017-01-26 12:00:00,21.49,21.49,21.4,21.49,139734.0,19.4424,19.4424,19.3609,19.4424,139734.0
2017-01-26 12:10:00,21.49,21.5,21.45,21.47,138827.0,19.4424,19.4514,19.4062,19.4243,138827.0
2017-01-26 12:20:00,21.47,21.48,21.42,21.45,123330.0,19.4243,19.4333,19.379,19.4062,123330.0
2017-01-26 12:30:00,21.45,21.47,21.39,21.41,121790.0,19.4062,19.4243,19.3519,19.37,121790.0
2017-01-26 12:40:00,21.41,21.42,21.35,21.39,235375.0,19.37,19.379,19.3157,19.3519,235375.0
2017-01-26 12:50:00,21.39,21.41,21.34,21.36,101701.0,19.3519,19.37,19.3067,19.3248,101701.0
2017-01-26 13:00:00,21.36,21.36,21.3,21.34,98060.0,19.3248,19.3248,19.2705,19.3067,98060.0
2017-01-26 13:10:00,21.34,21.34,21.17,21.18,186969.0,19.3067,19.3067,19.1529,19.1619,186969.0
2017-01-26 13:20:00,21.19,21.22,21.14,21.14,209648.0,19.1709,19.1981,19.1257,19.1257,209648.0
2017-01-26 13:30:00,21.15,21.24,21.12,21.14,331296.0,19.1348,19.2162,19.1076,19.1257,331296.0
2017-01-26 13:40:00,21.14,21.21,21.14,21.17,201062.0,19.1257,19.189,19.1257,19.1529,201062.0
2017-01-26 13:50:00,21.16,21.22,21.12,21.21,108250.0,19.1438,19.1981,19.1076,19.189,108250.0
2017-01-26 14:00:00,21.21,21.21,21.12,21.19,143349.0,19.189,19.189,19.1076,19.1709,143349.0
2017-01-26 14:10:00,21.19,21.21,21.12,21.14,135480.0,19.1709,19.189,19.1076,19.1257,135480.0
2017-01-26 14:20:00,21.14,21.2,21.13,21.2,189804.0,19.1257,19.18,19.1167,19.18,189804.0
2017-01-26 14:30:00,21.19,21.2,21.11,21.11,188971.0,19.1709,19.18,19.0986,19.0986,188971.0
2017-01-26 14:40:00,21.11,21.2,21.11,21.17,154036.0,19.0986,19.18,19.0986,19.1529,154036.0
2017-01-26 14:50:00,21.18,21.18,21.1,21.13,102013.0,19.1619,19.1619,19.0895,19.1167,102013.0
2017-01-26 15:00:00,21.13,21.15,21.12,21.15,107640.0,19.1167,19.1348,19.1076,19.1348,107640.0
2017-01-26 15:10:00,21.14,21.16,21.11,21.13,126053.0,19.1257,19.1438,19.0986,19.1167,126053.0
2017-01-26 15:20:00,21.13,21.14,21.11,21.12,118310.0,19.1167,19.1257,19.0986,19.1076,118310.0
2017-01-26 15:30:00,21.12,21.16,21.1,21.16,237439.0,19.1076,19.1438,19.0895,19.1438,237439.0
2017-01-26 15:40:00,21.15,21.18,21.13,21.14,314030.0,19.1348,19.1619,19.1167,19.1257,314030.0
2017-01-26 15:50:00,21.14,21.18,21.12,21.18,600697.0,19.1257,19.1619,19.1076,19.1619,600697.0
2017-01-27 09:30:00,21.36,21.57,21.35,21.53,453878.0,19.3248,19.5147,19.3157,19.4786,453878.0
2017-01-27 09:40:00,21.53,21.56,21.43,21.43,503718.0,19.4786,19.5057,19.3881,19.3881,503718.0
2017-01-27 09:50:00,21.44,21.59,21.43,21.47,859156.0,19.3971,19.5328,19.3881,19.4243,859156.0
2017-01-27 10:00:00,21.48,21.54,21.42,21.46,556372.0,19.4333,19.4876,19.379,19.4152,556372.0
2017-01-27 10:10:00,21.46,21.48,21.38,21.39,347707.0,19.4152,19.4333,19.3428,19.3519,347707.0
2017-01-27 10:20:00,21.39,21.39,21.2,21.24,465607.0,19.3519,19.3519,19.18,19.2162,465607.0
2017-01-27 10:30:00,21.25,21.38,21.23,21.31,535087.0,19.2252,19.3428,19.2071,19.2795,535087.0
2017-01-27 10:40:00,21.31,21.44,21.27,21.39,410231.0,19.2795,19.3971,19.2433,19.3519,410231.0
2017-01-27 10:50:00,21.39,21.39,21.36,21.39,157801.0,19.3519,19.3519,19.3248,19.3519,157801.0
2017-01-27 11:00:00,21.39,21.48,21.37,21.46,319203.0,19.3519,19.4333,19.3338,19.4152,319203.0
2017-01-27 11:10:00,21.46,21.46,21.39,21.41,250101.0,19.4152,19.4152,19.3519,19.37,250101.0
2017-01-27 11:20:00,21.41,21.47,21.39,21.42,212031.0,19.37,19.4243,19.3519,19.379,212031.0
2017-01-27 11:30:00,21.43,21.44,21.38,21.42,157564.0,19.3881,19.3971,19.3428,19.379,157564.0
2017-01-27 11:40:00,21.43,21.44,21.38,21.39,159146.0,19.3881,19.3971,19.3428,19.3519,159146.0
2017-01-27 11:50:00,21.39,21.42,21.38,21.4,146603.0,19.3519,19.379,19.3428,19.3609,146603.0
2017-01-27 12:00:00,21.41,21.43,21.37,21.39,221363.0,19.37,19.3881,19.3338,19.3519,221363.0
2017-01-27 12:10:00,21.39,21.43,21.37,21.42,171516.0,19.3519,19.3881,19.3338,19.379,171516.0
2017-01-27 12:20:00,21.42,21.45,21.37,21.41,154012.0,19.379,19.4062,19.3338,19.37,154012.0
2017-01-27 12:30:00,21.41,21.42,21.37,21.4,86056.0,19.37,19.379,19.3338,19.3609,86056.0
2017-01-27 12:40:00,21.39,21.4,21.34,21.39,99858.0,19.3519,19.3609,19.3067,19.3519,99858.0
2017-01-27 12:50:00,21.39,21.4,21.37,21.4,97970.0,19.3519,19.3609,19.3338,19.3609,97970.0
2017-01-27 13:00:00,21.39,21.43,21.38,21.4,126325.0,19.3519,19.3881,19.3428,19.3609,126325.0
2017-01-27 13:10:00,21.4,21.41,21.36,21.39,120386.0,19.3609,19.37,19.3248,19.3519,120386.0
2017-01-27 13:20:00,21.39,21.45,21.38,21.41,109047.0,19.3519,19.4062,19.3428,19.37,109047.0
2017-01-27 13:30:00,21.42,21.42,21.36,21.36,96684.0,19.379,19.379,19.3248,19.3248,96684.0
2017-01-27 13:40:00,21.36,21.4,21.36,21.38,101507.0,19.3248,19.3609,19.3248,19.3428,101507.0
2017-01-27 13:50:00,21.38,21.41,21.38,21.4,85335.0,19.3428,19.37,19.3428,19.3609,85335.0
2017-01-27 14:00:00,21.39,21.4,21.34,21.38,150331.0,19.3519,19.3609,19.3067,19.3428,150331.0
2017-01-27 14:10:00,21.39,21.4,21.31,21.31,111444.0,19.3519,19.3609,19.2795,19.2795,111444.0
2017-01-27 14:20:00,21.32,21.33,21.29,21.31,198523.0,19.2886,19.2976,19.2614,19.2795,198523.0
2017-01-27 14:30:00,21.3,21.36,21.3,21.34,125605.0,19.2705,19.3248,19.2705,19.3067,125605.0
2017-01-27 14:40:00,21.34,21.34,21.3,21.3,109664.0,19.3067,19.3067,19.2705,19.2705,109664.0
2017-01-27 14:50:00,21.29,21.3,21.25,21.28,142381.0,19.2614,19.2705,19.2252,19.2524,142381.0
2017-01-27 15:00:00,21.28,21.33,21.27,21.29,144142.0,19.2524,19.2976,19.2433,19.2614,144142.0
2017-01-27 15:10:00,21.29,21.3,21.26,21.27,254510.0,19.2614,19.2705,19.2343,19.2433,254510.0
2017-01-27 15:20:00,21.27,21.3,21.25,21.26,187639.0,19.2433,19.2705,19.2252,19.2343,187639.0
2017-01-27 15:30:00,21.26,21.31,21.25,21.3,243821.0,19.2343,19.2795,19.2252,19.2705,243821.0
2017-01-27 15:40:00,21.3,21.3,21.26,21.3,299166.0,19.2705,19.2705,19.2343,19.2705,299166.0
2017-01-27 15:50:00,21.3,21.32,21.26,21.27,1003950.0,19.2705,19.2886,19.2343,19.2433,1003950.0
2017-01-30 09:30:00,21.22,21.22,20.92,20.95,286019.0,19.1981,19.1981,18.9267,18.9538,286019.0
2017-01-30 09:40:00,20.95,21.04,20.95,20.99,160508.0,18.9538,19.0352,18.9538,18.99,160508.0
2017-01-30 09:50:00,21.0,21.11,20.98,21.07,211381.0,18.9991,19.0986,18.981,19.0624,211381.0
2017-01-30 10:00:00,21.07,21.08,20.96,21.0,433526.0,19.0624,19.0714,18.9629,18.9991,433526.0
2017-01-30 10:10:00,21.0,21.04,20.96,21.0,193144.0,18.9991,19.0352,18.9629,18.9991,193144.0
2017-01-30 10:20:00,20.99,21.11,20.98,21.1,160475.0,18.99,19.0986,18.981,19.0895,160475.0
2017-01-30 10:30:00,21.1,21.12,21.04,21.07,196952.0,19.0895,19.1076,19.0352,19.0624,196952.0
2017-01-30 10:40:00,21.07,21.08,20.98,21.0,153676.0,19.0624,19.0714,18.981,18.9991,153676.0
2017-01-30 10:50:00,20.99,21.05,20.98,21.04,196949.0,18.99,19.0443,18.981,19.0352,196949.0
2017-01-30 11:00:00,21.04,21.09,21.03,21.09,315213.0,19.0352,19.0805,19.0262,19.0805,315213.0
2017-01-30 11:10:00,21.09,21.13,21.08,21.13,220530.0,19.0805,19.1167,19.0714,19.1167,220530.0
2017-01-30 11:20:00,21.13,21.15,21.1,21.12,140369.0,19.1167,19.1348,19.0895,19.1076,140369.0
2017-01-30 11:30:00,21.13,21.2,21.09,21.2,190916.0,19.1167,19.18,19.0805,19.18,190916.0
2017-01-30 11:40:00,21.2,21.23,21.19,21.21,130900.0,19.18,19.2071,19.1709,19.189,130900.0
2017-01-30 11:50:00,21.21,21.21,21.16,21.18,85475.0,19.189,19.189,19.1438,19.1619,85475.0
2017-01-30 12:00:00,21.18,21.19,21.14,21.16,126242.0,19.1619,19.1709,19.1257,19.1438,126242.0
2017-01-30 12:10:00,21.16,21.17,21.12,21.17,70972.0,19.1438,19.1529,19.1076,19.1529,70972.0
2017-01-30 12:20:00,21.17,21.18,21.13,21.14,75934.0,19.1529,19.1619,19.1167,19.1257,75934.0
2017-01-30 12:30:00,21.14,21.17,21.1,21.15,124518.0,19.1257,19.1529,19.0895,19.1348,124518.0
2017-01-30 12:40:00,21.16,21.19,21.14,21.18,122111.0,19.1438,19.1709,19.1257,19.1619,122111.0
2017-01-30 12:50:00,21.19,21.2,21.18,21.19,46011.0,19.1709,19.18,19.1619,19.1709,46011.0
2017-01-30 13:00:00,21.2,21.21,21.17,21.2,85593.0,19.18,19.189,19.1529,19.18,85593.0
2017-01-30 13:10:00,21.19,21.21,21.17,21.2,79626.0,19.1709,19.189,19.1529,19.18,79626.0
2017-01-30 13:20:00,21.2,21.22,21.19,21.22,88619.0,19.18,19.1981,19.1709,19.1981,88619.0
2017-01-30 13:30:00,21.22,21.23,21.18,21.19,73928.0,19.1981,19.2071,19.1619,19.1709,73928.0
2017-01-30 13:40:00,21.19,21.22,21.17,21.22,131034.0,19.1709,19.1981,19.1529,19.1981,131034.0
2017-01-30 13:50:00,21.22,21.22,21.19,21.21,82212.0,19.1981,19.1981,19.1709,19.189,82212.0
2017-01-30 14:00:00,21.22,21.27,21.22,21.23,196624.0,19.1981,19.2433,19.1981,19.2071,196624.0
2017-01-30 14:10:00,21.23,21.29,21.2,21.28,181144.0,19.2071,19.2614,19.18,19.2524,181144.0
2017-01-30 14:20:00,21.28,21.37,21.28,21.37,131418.0,19.2524,19.3338,19.2524,19.3338,131418.0
2017-01-30 14:30:00,21.37,21.42,21.36,21.42,137221.0,19.3338,19.379,19.3248,19.379,137221.0
2017-01-30 14:40:00,21.42,21.44,21.37,21.44,111039.0,19.379,19.3971,19.3338,19.3971,111039.0
2017-01-30 14:50:00,21.44,21.48,21.43,21.48,108758.0,19.3971,19.4333,19.3881,19.4333,108758.0
2017-01-30 15:00:00,21.48,21.49,21.41,21.44,176867.0,19.4333,19.4424,19.37,19.3971,176867.0
2017-01-30 15:10:00,21.44,21.44,21.33,21.34,206266.0,19.3971,19.3971,19.2976,19.3067,206266.0
2017-01-30 15:20:00,21.34,21.35,21.32,21.35,93942.0,19.3067,19.3157,19.2886,19.3157,93942.0
2017-01-30 15:30:00,21.35,21.38,21.34,21.36,178477.0,19.3157,19.3428,19.3067,19.3248,178477.0
2017-01-30 15:40:00,21.36,21.4,21.35,21.39,185987.0,19.3248,19.3609,19.3157,19.3519,185987.0
2017-01-30 15:50:00,21.4,21.4,21.38,21.39,458006.0,19.3609,19.3609,19.3428,19.3519,458006.0
2017-01-31 09:30:00,21.39,21.5,21.37,21.42,179155.0,19.3519,19.4514,19.3338,19.379,179155.0
2017-01-31 09:40:00,21.43,21.56,21.43,21.55,171162.0,19.3881,19.5057,19.3881,19.4966,171162.0
2017-01-31 09:50:00,21.55,21.55,21.39,21.41,157530.0,19.4966,19.4966,19.3519,19.37,157530.0
2017-01-31 10:00:00,21.41,21.42,21.34,21.38,155941.0,19.37,19.379,19.3067,19.3428,155941.0
2017-01-31 10:10:00,21.39,21.43,21.28,21.32,159667.0,19.3519,19.3881,19.2524,19.2886,159667.0
2017-01-31 10:20:00,21.33,21.34,21.2,21.21,201296.0,19.2976,19.3067,19.18,19.189,201296.0
2017-01-31 10:30:00,21.22,21.39,21.21,21.38,106040.0,19.1981,19.3519,19.189,19.3428,106040.0
2017-01-31 10:40:00,21.37,21.39,21.26,21.29,135152.0,19.3338,19.3519,19.2343,19.2614,135152.0
2017-01-31 10:50:00,21.29,21.37,21.26,21.28,149408.0,19.2614,19.3338,19.2343,19.2524,149408.0
2017-01-31 11:00:00,21.29,21.39,21.28,21.36,80030.0,19.2614,19.3519,19.2524,19.3248,80030.0
2017-01-31 11:10:00,21.36,21.41,21.35,21.39,83738.0,19.3248,19.37,19.3157,19.3519,83738.0
2017-01-31 11:20:00,21.39,21.45,21.39,21.42,92827.0,19.3519,19.4062,19.3519,19.379,92827.0
2017-01-31 11:30:00,21.42,21.43,21.34,21.38,104908.0,19.379,19.3881,19.3067,19.3428,104908.0
2017-01-31 11:40:00,21.38,21.38,21.28,21.3,110369.0,19.3428,19.3428,19.2524,19.2705,110369.0
2017-01-31 11:50:00,21.3,21.33,21.29,21.3,78177.0,19.2705,19.2976,19.2614,19.2705,78177.0
2017-01-31 12:00:00,21.3,21.39,21.29,21.38,119708.0,19.2705,19.3519,19.2614,19.3428,119708.0
2017-01-31 12:10:00,21.37,21.41,21.37,21.38,83447.0,19.3338,19.37,19.3338,19.3428,83447.0
2017-01-31 12:20:00,21.39,21.43,21.39,21.41,53467.0,19.3519,19.3881,19.3519,19.37,53467.0
2017-01-31 12:30:00,21.41,21.43,21.39,21.39,66890.0,19.37,19.3881,19.3519,19.3519,66890.0
2017-01-31 12:40:00,21.39,21.45,21.37,21.45,230550.0,19.3519,19.4062,19.3338,19.4062,230550.0
2017-01-31 12:50:00,21.45,21.46,21.4,21.4,89387.0,19.4062,19.4152,19.3609,19.3609,89387.0
2017-01-31 13:00:00,21.4,21.41,21.34,21.36,80052.0,19.3609,19.37,19.3067,19.3248,80052.0
2017-01-31 13:10:00,21.36,21.37,21.29,21.3,160847.0,19.3248,19.3338,19.2614,19.2705,160847.0
2017-01-31 13:20:00,21.3,21.3,21.28,21.3,112842.0,19.2705,19.2705,19.2524,19.2705,112842.0
2017-01-31 13:30:00,21.3,21.31,21.29,21.3,81407.0,19.2705,19.2795,19.2614,19.2705,81407.0
2017-01-31 13:40:00,21.3,21.31,21.25,21.26,104011.0,19.2705,19.2795,19.2252,19.2343,104011.0
2017-01-31 13:50:00,21.26,21.27,21.22,21.24,101719.0,19.2343,19.2433,19.1981,19.2162,101719.0
2017-01-31 14:00:00,21.24,21.32,21.24,21.28,103877.0,19.2162,19.2886,19.2162,19.2524,103877.0
2017-01-31 14:10:00,21.29,21.31,21.28,21.3,77874.0,19.2614,19.2795,19.2524,19.2705,77874.0
2017-01-31 14:20:00,21.31,21.37,21.3,21.32,124944.0,19.2795,19.3338,19.2705,19.2886,124944.0
2017-01-31 14:30:00,21.32,21.4,21.3,21.39,113778.0,19.2886,19.3609,19.2705,19.3519,113778.0
2017-01-31 14:40:00,21.38,21.42,21.36,21.42,177770.0,19.3428,19.379,19.3248,19.379,177770.0
2017-01-31 14:50:00,21.42,21.46,21.4,21.45,234543.0,19.379,19.4152,19.3609,19.4062,234543.0
2017-01-31 15:00:00,21.46,21.52,21.45,21.52,134864.0,19.4152,19.4695,19.4062,19.4695,134864.0
2017-01-31 15:10:00,21.52,21.54,21.49,21.5,191771.0,19.4695,19.4876,19.4424,19.4514,191771.0
2017-01-31 15:20:00,21.49,21.5,21.42,21.42,159209.0,19.4424,19.4514,19.379,19.379,159209.0
2017-01-31 15:30:00,21.43,21.47,21.41,21.46,236749.0,19.3881,19.4243,19.37,19.4152,236749.0
2017-01-31 15:40:00,21.46,21.5,21.46,21.48,287140.0,19.4152,19.4514,19.4152,19.4333,287140.0
2017-01-31 15:50:00,21.48,21.51,21.45,21.51,736847.0,19.4333,19.4605,19.4062,19.4605,736847.0
2017-02-01 09:30:00,21.54,21.64,21.53,21.59,152794.0,19.4876,19.5781,19.4786,19.5328,152794.0
2017-02-01 09:40:00,21.58,21.59,21.45,21.5,124137.0,19.5238,19.5328,19.4062,19.4514,124137.0
2017-02-01 09:50:00,21.51,21.54,21.36,21.37,148621.0,19.4605,19.4876,19.3248,19.3338,148621.0
2017-02-01 10:00:00,21.37,21.41,21.33,21.37,129587.0,19.3338,19.37,19.2976,19.3338,129587.0
2017-02-01 10:10:00,21.38,21.41,21.29,21.38,121536.0,19.3428,19.37,19.2614,19.3428,121536.0
2017-02-01 10:20:00,21.38,21.39,21.33,21.34,199806.0,19.3428,19.3519,19.2976,19.3067,199806.0
2017-02-01 10:30:00,21.33,21.37,21.3,21.32,178191.0,19.2976,19.3338,19.2705,19.2886,178191.0
2017-02-01 10:40:00,21.32,21.38,21.29,21.3,127404.0,19.2886,19.3428,19.2614,19.2705,127404.0
2017-02-01 10:50:00,21.3,21.42,21.3,21.38,112296.0,19.2705,19.379,19.2705,19.3428,112296.0
2017-02-01 11:00:00,21.39,21.44,21.36,21.43,131660.0,19.3519,19.3971,19.3248,19.3881,131660.0
2017-02-01 11:10:00,21.44,21.44,21.31,21.32,141587.0,19.3971,19.3971,19.2795,19.2886,141587.0
2017-02-01 11:20:00,21.33,21.43,21.31,21.33,135993.0,19.2976,19.3881,19.2795,19.2976,135993.0
2017-02-01 11:30:00,21.33,21.36,21.3,21.3,122834.0,19.2976,19.3248,19.2705,19.2705,122834.0
2017-02-01 11:40:00,21.31,21.33,21.23,21.23,162011.0,19.2795,19.2976,19.2071,19.2071,162011.0
2017-02-01 11:50:00,21.23,21.34,21.22,21.33,59232.0,19.2071,19.3067,19.1981,19.2976,59232.0
2017-02-01 12:00:00,21.33,21.37,21.33,21.37,52924.0,19.2976,19.3338,19.2976,19.3338,52924.0
2017-02-01 12:10:00,21.37,21.4,21.32,21.34,57450.0,19.3338,19.3609,19.2886,19.3067,57450.0
2017-02-01 12:20:00,21.34,21.37,21.29,21.37,84947.0,19.3067,19.3338,19.2614,19.3338,84947.0
2017-02-01 12:30:00,21.37,21.37,21.31,21.36,72595.0,19.3338,19.3338,19.2795,19.3248,72595.0
2017-02-01 12:40:00,21.36,21.36,21.31,21.32,91834.0,19.3248,19.3248,19.2795,19.2886,91834.0
2017-02-01 12:50:00,21.31,21.32,21.28,21.3,55530.0,19.2795,19.2886,19.2524,19.2705,55530.0
2017-02-01 13:00:00,21.3,21.32,21.27,21.3,146263.0,19.2705,19.2886,19.2433,19.2705,146263.0
2017-02-01 13:10:00,21.29,21.3,21.24,21.29,78286.0,19.2614,19.2705,19.2162,19.2614,78286.0
2017-02-01 13:20:00,21.29,21.3,21.27,21.3,27614.0,19.2614,19.2705,19.2433,19.2705,27614.0
2017-02-01 13:30:00,21.3,21.33,21.29,21.33,83012.0,19.2705,19.2976,19.2614,19.2976,83012.0
2017-02-01 13:40:00,21.32,21.33,21.26,21.28,131064.0,19.2886,19.2976,19.2343,19.2524,131064.0
2017-02-01 13:50:00,21.27,21.28,21.19,21.22,121507.0,19.2433,19.2524,19.1709,19.1981,121507.0
2017-02-01 14:00:00,21.21,21.29,21.18,21.23,145917.0,19.189,19.2614,19.1619,19.2071,145917.0
2017-02-01 14:10:00,21.22,21.32,21.21,21.32,194810.0,19.1981,19.2886,19.189,19.2886,194810.0
2017-02-01 14:20:00,21.32,21.33,21.24,21.25,285409.0,19.2886,19.2976,19.2162,19.2252,285409.0
2017-02-01 14:30:00,21.26,21.26,21.21,21.23,245733.0,19.2343,19.2343,19.189,19.2071,245733.0
2017-02-01 14:40:00,21.23,21.24,21.21,21.23,266939.0,19.2071,19.2162,19.189,19.2071,266939.0
2017-02-01 14:50:00,21.22,21.23,21.19,21.2,209242.0,19.1981,19.2071,19.1709,19.18,209242.0
2017-02-01 15:00:00,21.2,21.24,21.18,21.2,900024.0,19.18,19.2162,19.1619,19.18,900024.0
2017-02-01 15:10:00,21.19,21.22,21.18,21.22,134872.0,19.1709,19.1981,19.1619,19.1981,134872.0
2017-02-01 15:20:00,21.22,21.31,21.21,21.3,350557.0,19.1981,19.2795,19.189,19.2705,350557.0
2017-02-01 15:30:00,21.3,21.3,21.23,21.28,415050.0,19.2705,19.2705,19.2071,19.2524,415050.0
2017-02-01 15:40:00,21.28,21.29,21.19,21.2,729336.0,19.2524,19.2614,19.1709,19.18,729336.0
2017-02-01 15:50:00,21.2,21.25,21.18,21.21,756250.0,19.18,19.2252,19.1619,19.189,756250.0
2017-02-02 09:30:00,21.25,21.25,21.08,21.15,104242.0,19.2252,19.2252,19.0714,19.1348,104242.0
2017-02-02 09:40:00,21.15,21.26,21.14,21.25,124421.0,19.1348,19.2343,19.1257,19.2252,124421.0
2017-02-02 09:50:00,21.24,21.27,21.2,21.26,104520.0,19.2162,19.2433,19.18,19.2343,104520.0
2017-02-02 10:00:00,21.25,21.26,21.19,21.24,144687.0,19.2252,19.2343,19.1709,19.2162,144687.0
2017-02-02 10:10:00,21.24,21.32,21.24,21.29,152387.0,19.2162,19.2886,19.2162,19.2614,152387.0
2017-02-02 10:20:00,21.28,21.33,21.24,21.32,105144.0,19.2524,19.2976,19.2162,19.2886,105144.0
2017-02-02 10:30:00,21.33,21.4,21.31,21.39,117560.0,19.2976,19.3609,19.2795,19.3519,117560.0
2017-02-02 10:40:00,21.39,21.42,21.38,21.39,129735.0,19.3519,19.379,19.3428,19.3519,129735.0
2017-02-02 10:50:00,21.4,21.44,21.37,21.44,126308.0,19.3609,19.3971,19.3338,19.3971,126308.0
2017-02-02 11:00:00,21.45,21.48,21.4,21.41,111359.0,19.4062,19.4333,19.3609,19.37,111359.0
2017-02-02 11:10:00,21.41,21.48,21.4,21.45,95732.0,19.37,19.4333,19.3609,19.4062,95732.0
2017-02-02 11:20:00,21.46,21.5,21.44,21.46,122890.0,19.4152,19.4514,19.3971,19.4152,122890.0
2017-02-02 11:30:00,21.46,21.49,21.45,21.48,93016.0,19.4152,19.4424,19.4062,19.4333,93016.0
2017-02-02 11:40:00,21.48,21.51,21.45,21.47,166961.0,19.4333,19.4605,19.4062,19.4243,166961.0
2017-02-02 11:50:00,21.47,21.47,21.34,21.35,146004.0,19.4243,19.4243,19.3067,19.3157,146004.0
2017-02-02 12:00:00,21.35,21.36,21.3,21.31,67989.0,19.3157,19.3248,19.2705,19.2795,67989.0
2017-02-02 12:10:00,21.32,21.32,21.28,21.29,68543.0,19.2886,19.2886,19.2524,19.2614,68543.0
2017-02-02 12:20:00,21.3,21.35,21.28,21.35,88717.0,19.2705,19.3157,19.2524,19.3157,88717.0
2017-02-02 12:30:00,21.35,21.36,21.32,21.35,96857.0,19.3157,19.3248,19.2886,19.3157,96857.0
2017-02-02 12:40:00,21.34,21.36,21.29,21.29,86768.0,19.3067,19.3248,19.2614,19.2614,86768.0
2017-02-02 12:50:00,21.3,21.31,21.28,21.3,74634.0,19.2705,19.2795,19.2524,19.2705,74634.0
2017-02-02 13:00:00,21.3,21.31,21.28,21.3,29377.0,19.2705,19.2795,19.2524,19.2705,29377.0
2017-02-02 13:10:00,21.29,21.3,21.28,21.28,49326.0,19.2614,19.2705,19.2524,19.2524,49326.0
2017-02-02 13:20:00,21.28,21.29,21.22,21.23,59893.0,19.2524,19.2614,19.1981,19.2071,59893.0
2017-02-02 13:30:00,21.23,21.28,21.22,21.24,79665.0,19.2071,19.2524,19.1981,19.2162,79665.0
2017-02-02 13:40:00,21.24,21.32,21.24,21.29,87560.0,19.2162,19.2886,19.2162,19.2614,87560.0
2017-02-02 13:50:00,21.29,21.32,21.28,21.31,104111.0,19.2614,19.2886,19.2524,19.2795,104111.0
2017-02-02 14:00:00,21.31,21.31,21.26,21.28,85363.0,19.2795,19.2795,19.2343,19.2524,85363.0
2017-02-02 14:10:00,21.28,21.3,21.26,21.28,68881.0,19.2524,19.2705,19.2343,19.2524,68881.0
2017-02-02 14:20:00,21.28,21.29,21.24,21.27,71438.0,19.2524,19.2614,19.2162,19.2433,71438.0
2017-02-02 14:30:00,21.27,21.3,21.26,21.3,67223.0,19.2433,19.2705,19.2343,19.2705,67223.0
2017-02-02 14:40:00,21.29,21.3,21.28,21.28,114919.0,19.2614,19.2705,19.2524,19.2524,114919.0
2017-02-02 14:50:00,21.29,21.31,21.28,21.29,79219.0,19.2614,19.2795,19.2524,19.2614,79219.0
2017-02-02 15:00:00,21.3,21.3,21.25,21.28,109554.0,19.2705,19.2705,19.2252,19.2524,109554.0
2017-02-02 15:10:00,21.29,21.3,21.27,21.3,120954.0,19.2614,19.2705,19.2433,19.2705,120954.0
2017-02-02 15:20:00,21.3,21.31,21.28,21.31,133088.0,19.2705,19.2795,19.2524,19.2795,133088.0
2017-02-02 15:30:00,21.3,21.32,21.27,21.27,185012.0,19.2705,19.2886,19.2433,19.2433,185012.0
2017-02-02 15:40:00,21.28,21.3,21.27,21.29,196457.0,19.2524,19.2705,19.2433,19.2614,196457.0
2017-02-02 15:50:00,21.29,21.3,21.24,21.26,434298.0,19.2614,19.2705,19.2162,19.2343,434298.0
2017-02-03 09:30:00,21.41,21.55,21.33,21.38,83018.0,19.37,19.4966,19.2976,19.3428,83018.0
2017-02-03 09:40:00,21.38,21.38,21.27,21.3,151323.0,19.3428,19.3428,19.2433,19.2705,151323.0
2017-02-03 09:50:00,21.29,21.33,21.26,21.28,231986.0,19.2614,19.2976,19.2343,19.2524,231986.0
2017-02-03 10:00:00,21.28,21.3,21.22,21.3,102775.0,19.2524,19.2705,19.1981,19.2705,102775.0
2017-02-03 10:10:00,21.3,21.3,21.2,21.27,99392.0,19.2705,19.2705,19.18,19.2433,99392.0
2017-02-03 10:20:00,21.28,21.33,21.27,21.28,133176.0,19.2524,19.2976,19.2433,19.2524,133176.0
2017-02-03 10:30:00,21.29,21.32,21.27,21.32,102751.0,19.2614,19.2886,19.2433,19.2886,102751.0
2017-02-03 10:40:00,21.31,21.33,21.28,21.3,121255.0,19.2795,19.2976,19.2524,19.2705,121255.0
2017-02-03 10:50:00,21.29,21.32,21.26,21.32,57874.0,19.2614,19.2886,19.2343,19.2886,57874.0
2017-02-03 11:00:00,21.32,21.35,21.31,21.32,207209.0,19.2886,19.3157,19.2795,19.2886,207209.0
2017-02-03 11:10:00,21.31,21.33,21.29,21.3,96802.0,19.2795,19.2976,19.2614,19.2705,96802.0
2017-02-03 11:20:00,21.31,21.31,21.26,21.27,91291.0,19.2795,19.2795,19.2343,19.2433,91291.0
2017-02-03 11:30:00,21.26,21.26,21.18,21.23,79989.0,19.2343,19.2343,19.1619,19.2071,79989.0
2017-02-03 11:40:00,21.22,21.25,21.2,21.24,46379.0,19.1981,19.2252,19.18,19.2162,46379.0
2017-02-03 11:50:00,21.25,21.29,21.23,21.28,169516.0,19.2252,19.2614,19.2071,19.2524,169516.0
2017-02-03 12:00:00,21.29,21.33,21.28,21.32,100656.0,19.2614,19.2976,19.2524,19.2886,100656.0
2017-02-03 12:10:00,21.33,21.33,21.3,21.31,40006.0,19.2976,19.2976,19.2705,19.2795,40006.0
2017-02-03 12:20:00,21.31,21.32,21.29,21.3,36495.0,19.2795,19.2886,19.2614,19.2705,36495.0
2017-02-03 12:30:00,21.31,21.33,21.3,21.33,68572.0,19.2795,19.2976,19.2705,19.2976,68572.0
2017-02-03 12:40:00,21.33,21.34,21.32,21.34,28867.0,19.2976,19.3067,19.2886,19.3067,28867.0
2017-02-03 12:50:00,21.34,21.36,21.34,21.34,66472.0,19.3067,19.3248,19.3067,19.3067,66472.0
2017-02-03 13:00:00,21.35,21.36,21.32,21.34,123658.0,19.3157,19.3248,19.2886,19.3067,123658.0
2017-02-03 13:10:00,21.34,21.35,21.29,21.33,216920.0,19.3067,19.3157,19.2614,19.2976,216920.0
2017-02-03 13:20:00,21.34,21.35,21.32,21.32,25981.0,19.3067,19.3157,19.2886,19.2886,25981.0
2017-02-03 13:30:00,21.32,21.35,21.32,21.34,80837.0,19.2886,19.3157,19.2886,19.3067,80837.0
2017-02-03 13:40:00,21.34,21.36,21.32,21.33,100954.0,19.3067,19.3248,19.2886,19.2976,100954.0
2017-02-03 13:50:00,21.33,21.35,21.32,21.33,75153.0,19.2976,19.3157,19.2886,19.2976,75153.0
2017-02-03 14:00:00,21.34,21.35,21.33,21.35,49411.0,19.3067,19.3157,19.2976,19.3157,49411.0
2017-02-03 14:10:00,21.35,21.38,21.34,21.36,45221.0,19.3157,19.3428,19.3067,19.3248,45221.0
2017-02-03 14:20:00,21.36,21.37,21.34,21.36,45332.0,19.3248,19.3338,19.3067,19.3248,45332.0
2017-02-03 14:30:00,21.35,21.38,21.34,21.36,69809.0,19.3157,19.3428,19.3067,19.3248,69809.0
2017-02-03 14:40:00,21.35,21.38,21.35,21.36,57791.0,19.3157,19.3428,19.3157,19.3248,57791.0
2017-02-03 14:50:00,21.37,21.37,21.36,21.37,89514.0,19.3338,19.3338,19.3248,19.3338,89514.0
2017-02-03 15:00:00,21.37,21.37,21.34,21.35,161766.0,19.3338,19.3338,19.3067,19.3157,161766.0
2017-02-03 15:10:00,21.35,21.39,21.34,21.38,91498.0,19.3157,19.3519,19.3067,19.3428,91498.0
2017-02-03 15:20:00,21.38,21.38,21.36,21.37,62780.0,19.3428,19.3428,19.3248,19.3338,62780.0
2017-02-03 15:30:00,21.37,21.4,21.36,21.4,97741.0,19.3338,19.3609,19.3248,19.3609,97741.0
2017-02-03 15:40:00,21.39,21.41,21.38,21.41,183508.0,19.3519,19.37,19.3428,19.37,183508.0
2017-02-03 15:50:00,21.41,21.42,21.38,21.38,304421.0,19.37,19.379,19.3428,19.3428,304421.0
2017-02-06 09:30:00,21.36,21.42,21.18,21.31,95303.0,19.3248,19.379,19.1619,19.2795,95303.0
2017-02-06 09:40:00,21.32,21.35,21.28,21.32,61420.0,19.2886,19.3157,19.2524,19.2886,61420.0
2017-02-06 09:50:00,21.32,21.39,21.28,21.29,72224.0,19.2886,19.3519,19.2524,19.2614,72224.0
2017-02-06 10:00:00,21.28,21.31,21.27,21.29,53474.0,19.2524,19.2795,19.2433,19.2614,53474.0
2017-02-06 10:10:00,21.29,21.31,21.27,21.28,75438.0,19.2614,19.2795,19.2433,19.2524,75438.0
2017-02-06 10:20:00,21.28,21.37,21.27,21.35,70578.0,19.2524,19.3338,19.2433,19.3157,70578.0
2017-02-06 10:30:00,21.35,21.43,21.34,21.4,70457.0,19.3157,19.3881,19.3067,19.3609,70457.0
2017-02-06 10:40:00,21.41,21.43,21.38,21.4,131272.0,19.37,19.3881,19.3428,19.3609,131272.0
2017-02-06 10:50:00,21.4,21.43,21.34,21.39,165767.0,19.3609,19.3881,19.3067,19.3519,165767.0
2017-02-06 11:00:00,21.39,21.41,21.37,21.39,97635.0,19.3519,19.37,19.3338,19.3519,97635.0
2017-02-06 11:10:00,21.4,21.41,21.38,21.4,77902.0,19.3609,19.37,19.3428,19.3609,77902.0
2017-02-06 11:20:00,21.4,21.44,21.38,21.43,66041.0,19.3609,19.3971,19.3428,19.3881,66041.0
2017-02-06 11:30:00,21.43,21.43,21.37,21.4,50739.0,19.3881,19.3881,19.3338,19.3609,50739.0
2017-02-06 11:40:00,21.4,21.41,21.37,21.4,52525.0,19.3609,19.37,19.3338,19.3609,52525.0
2017-02-06 11:50:00,21.39,21.4,21.36,21.37,27294.0,19.3519,19.3609,19.3248,19.3338,27294.0
2017-02-06 12:00:00,21.36,21.37,21.34,21.36,40045.0,19.3248,19.3338,19.3067,19.3248,40045.0
2017-02-06 12:10:00,21.36,21.38,21.34,21.35,38722.0,19.3248,19.3428,19.3067,19.3157,38722.0
2017-02-06 12:20:00,21.35,21.36,21.32,21.34,25163.0,19.3157,19.3248,19.2886,19.3067,25163.0
2017-02-06 12:30:00,21.35,21.35,21.3,21.3,32115.0,19.3157,19.3157,19.2705,19.2705,32115.0
2017-02-06 12:40:00,21.3,21.31,21.27,21.29,29665.0,19.2705,19.2795,19.2433,19.2614,29665.0
2017-02-06 12:50:00,21.29,21.3,21.26,21.27,20347.0,19.2614,19.2705,19.2343,19.2433,20347.0
2017-02-06 13:00:00,21.27,21.3,21.26,21.3,41100.0,19.2433,19.2705,19.2343,19.2705,41100.0
2017-02-06 13:10:00,21.3,21.3,21.27,21.28,28681.0,19.2705,19.2705,19.2433,19.2524,28681.0
2017-02-06 13:20:00,21.29,21.31,21.28,21.31,30020.0,19.2614,19.2795,19.2524,19.2795,30020.0
2017-02-06 13:30:00,21.3,21.31,21.27,21.27,34281.0,19.2705,19.2795,19.2433,19.2433,34281.0
2017-02-06 13:40:00,21.27,21.28,21.25,21.26,36855.0,19.2433,19.2524,19.2252,19.2343,36855.0
2017-02-06 13:50:00,21.25,21.28,21.25,21.27,38356.0,19.2252,19.2524,19.2252,19.2433,38356.0
2017-02-06 14:00:00,21.27,21.27,21.25,21.27,29168.0,19.2433,19.2433,19.2252,19.2433,29168.0
2017-02-06 14:10:00,21.27,21.27,21.25,21.26,33082.0,19.2433,19.2433,19.2252,19.2343,33082.0
2017-02-06 14:20:00,21.26,21.3,21.25,21.3,59060.0,19.2343,19.2705,19.2252,19.2705,59060.0
2017-02-06 14:30:00,21.29,21.3,21.28,21.29,62437.0,19.2614,19.2705,19.2524,19.2614,62437.0
2017-02-06 14:40:00,21.29,21.31,21.29,21.3,33851.0,19.2614,19.2795,19.2614,19.2705,33851.0
2017-02-06 14:50:00,21.31,21.34,21.3,21.32,56304.0,19.2795,19.3067,19.2705,19.2886,56304.0
2017-02-06 15:00:00,21.32,21.32,21.31,21.32,40363.0,19.2886,19.2886,19.2795,19.2886,40363.0
2017-02-06 15:10:00,21.32,21.32,21.28,21.3,70255.0,19.2886,19.2886,19.2524,19.2705,70255.0
2017-02-06 15:20:00,21.3,21.32,21.29,21.3,74648.0,19.2705,19.2886,19.2614,19.2705,74648.0
2017-02-06 15:30:00,21.3,21.3,21.27,21.29,90720.0,19.2705,19.2705,19.2433,19.2614,90720.0
2017-02-06 15:40:00,21.29,21.3,21.28,21.29,97333.0,19.2614,19.2705,19.2524,19.2614,97333.0
2017-02-06 15:50:00,21.29,21.29,21.25,21.28,293076.0,19.2614,19.2614,19.2252,19.2524,293076.0
2017-02-07 09:30:00,21.61,21.62,21.39,21.45,287258.0,19.5509,19.56,19.3519,19.4062,287258.0
2017-02-07 09:40:00,21.45,21.51,21.4,21.48,240105.0,19.4062,19.4605,19.3609,19.4333,240105.0
2017-02-07 09:50:00,21.48,21.53,21.44,21.52,180033.0,19.4333,19.4786,19.3971,19.4695,180033.0
2017-02-07 10:00:00,21.52,21.53,21.42,21.43,101205.0,19.4695,19.4786,19.379,19.3881,101205.0
2017-02-07 10:10:00,21.44,21.45,21.4,21.41,94615.0,19.3971,19.4062,19.3609,19.37,94615.0
2017-02-07 10:20:00,21.4,21.42,21.36,21.36,195466.0,19.3609,19.379,19.3248,19.3248,195466.0
2017-02-07 10:30:00,21.36,21.38,21.27,21.3,258038.0,19.3248,19.3428,19.2433,19.2705,258038.0
2017-02-07 10:40:00,21.3,21.37,21.29,21.32,198617.0,19.2705,19.3338,19.2614,19.2886,198617.0
2017-02-07 10:50:00,21.32,21.41,21.3,21.39,69042.0,19.2886,19.37,19.2705,19.3519,69042.0
2017-02-07 11:00:00,21.38,21.42,21.37,21.42,56593.0,19.3428,19.379,19.3338,19.379,56593.0
2017-02-07 11:10:00,21.42,21.44,21.36,21.38,75478.0,19.379,19.3971,19.3248,19.3428,75478.0
2017-02-07 11:20:00,21.38,21.38,21.33,21.36,50447.0,19.3428,19.3428,19.2976,19.3248,50447.0
2017-02-07 11:30:00,21.35,21.4,21.34,21.4,71894.0,19.3157,19.3609,19.3067,19.3609,71894.0
2017-02-07 11:40:00,21.39,21.4,21.34,21.35,68054.0,19.3519,19.3609,19.3067,19.3157,68054.0
2017-02-07 11:50:00,21.35,21.4,21.33,21.38,81801.0,19.3157,19.3609,19.2976,19.3428,81801.0
2017-02-07 12:00:00,21.39,21.41,21.33,21.35,94693.0,19.3519,19.37,19.2976,19.3157,94693.0
2017-02-07 12:10:00,21.34,21.36,21.31,21.32,64364.0,19.3067,19.3248,19.2795,19.2886,64364.0
2017-02-07 12:20:00,21.32,21.34,21.3,21.32,46838.0,19.2886,19.3067,19.2705,19.2886,46838.0
2017-02-07 12:30:00,21.32,21.33,21.29,21.3,68637.0,19.2886,19.2976,19.2614,19.2705,68637.0
2017-02-07 12:40:00,21.3,21.31,21.21,21.21,107310.0,19.2705,19.2795,19.189,19.189,107310.0
2017-02-07 12:50:00,21.21,21.23,21.2,21.21,95524.0,19.189,19.2071,19.18,19.189,95524.0
2017-02-07 13:00:00,21.21,21.22,21.18,21.18,53970.0,19.189,19.1981,19.1619,19.1619,53970.0
2017-02-07 13:10:00,21.19,21.19,21.14,21.16,122865.0,19.1709,19.1709,19.1257,19.1438,122865.0
2017-02-07 13:20:00,21.17,21.2,21.16,21.17,68900.0,19.1529,19.18,19.1438,19.1529,68900.0
2017-02-07 13:30:00,21.18,21.2,21.17,21.18,62529.0,19.1619,19.18,19.1529,19.1619,62529.0
2017-02-07 13:40:00,21.19,21.21,21.17,21.2,84958.0,19.1709,19.189,19.1529,19.18,84958.0
2017-02-07 13:50:00,21.19,21.26,21.19,21.26,71240.0,19.1709,19.2343,19.1709,19.2343,71240.0
2017-02-07 14:00:00,21.26,21.27,21.23,21.24,53806.0,19.2343,19.2433,19.2071,19.2162,53806.0
2017-02-07 14:10:00,21.25,21.25,21.21,21.24,63619.0,19.2252,19.2252,19.189,19.2162,63619.0
2017-02-07 14:20:00,21.24,21.25,21.22,21.22,49068.0,19.2162,19.2252,19.1981,19.1981,49068.0
2017-02-07 14:30:00,21.23,21.25,21.22,21.22,55976.0,19.2071,19.2252,19.1981,19.1981,55976.0
2017-02-07 14:40:00,21.22,21.23,21.18,21.21,95574.0,19.1981,19.2071,19.1619,19.189,95574.0
2017-02-07 14:50:00,21.21,21.23,21.19,21.2,55122.0,19.189,19.2071,19.1709,19.18,55122.0
2017-02-07 15:00:00,21.2,21.21,21.18,21.19,54849.0,19.18,19.189,19.1619,19.1709,54849.0
2017-02-07 15:10:00,21.19,21.23,21.19,21.23,66192.0,19.1709,19.2071,19.1709,19.2071,66192.0
2017-02-07 15:20:00,21.23,21.24,21.19,21.2,107066.0,19.2071,19.2162,19.1709,19.18,107066.0
2017-02-07 15:30:00,21.2,21.22,21.18,21.18,108986.0,19.18,19.1981,19.1619,19.1619,108986.0
2017-02-07 15:40:00,21.18,21.24,21.18,21.24,182528.0,19.1619,19.2162,19.1619,19.2162,182528.0
2017-02-07 15:50:00,21.23,21.26,21.22,21.25,424260.0,19.2071,19.2343,19.1981,19.2252,424260.0
2017-02-08 09:30:00,21.14,21.24,21.06,21.12,188357.0,19.1257,19.2162,19.0533,19.1076,188357.0
2017-02-08 09:40:00,21.13,21.24,21.11,21.19,122710.0,19.1167,19.2162,19.0986,19.1709,122710.0
2017-02-08 09:50:00,21.19,21.27,21.16,21.21,119234.0,19.1709,19.2433,19.1438,19.189,119234.0
2017-02-08 10:00:00,21.21,21.24,21.18,21.21,124999.0,19.189,19.2162,19.1619,19.189,124999.0
2017-02-08 10:10:00,21.21,21.24,21.18,21.23,85927.0,19.189,19.2162,19.1619,19.2071,85927.0
2017-02-08 10:20:00,21.24,21.25,21.2,21.23,83307.0,19.2162,19.2252,19.18,19.2071,83307.0
2017-02-08 10:30:00,21.23,21.26,21.2,21.22,120075.0,19.2071,19.2343,19.18,19.1981,120075.0
2017-02-08 10:40:00,21.22,21.28,21.2,21.25,149580.0,19.1981,19.2524,19.18,19.2252,149580.0
2017-02-08 10:50:00,21.25,21.3,21.24,21.27,70693.0,19.2252,19.2705,19.2162,19.2433,70693.0
2017-02-08 11:00:00,21.27,21.35,21.25,21.34,92491.0,19.2433,19.3157,19.2252,19.3067,92491.0
2017-02-08 11:10:00,21.34,21.37,21.3,21.31,72076.0,19.3067,19.3338,19.2705,19.2795,72076.0
2017-02-08 11:20:00,21.32,21.35,21.3,21.31,74408.0,19.2886,19.3157,19.2705,19.2795,74408.0
2017-02-08 11:30:00,21.3,21.32,21.28,21.29,85075.0,19.2705,19.2886,19.2524,19.2614,85075.0
2017-02-08 11:40:00,21.28,21.32,21.28,21.29,42164.0,19.2524,19.2886,19.2524,19.2614,42164.0
2017-02-08 11:50:00,21.29,21.3,21.26,21.27,64684.0,19.2614,19.2705,19.2343,19.2433,64684.0
2017-02-08 12:00:00,21.26,21.28,21.25,21.27,87957.0,19.2343,19.2524,19.2252,19.2433,87957.0
2017-02-08 12:10:00,21.26,21.28,21.21,21.28,61104.0,19.2343,19.2524,19.189,19.2524,61104.0
2017-02-08 12:20:00,21.28,21.29,21.26,21.28,46019.0,19.2524,19.2614,19.2343,19.2524,46019.0
2017-02-08 12:30:00,21.27,21.31,21.26,21.26,48162.0,19.2433,19.2795,19.2343,19.2343,48162.0
2017-02-08 12:40:00,21.26,21.29,21.25,21.27,29487.0,19.2343,19.2614,19.2252,19.2433,29487.0
2017-02-08 12:50:00,21.27,21.28,21.25,21.27,24236.0,19.2433,19.2524,19.2252,19.2433,24236.0
2017-02-08 13:00:00,21.27,21.32,21.27,21.32,105407.0,19.2433,19.2886,19.2433,19.2886,105407.0
2017-02-08 13:10:00,21.32,21.33,21.3,21.32,94920.0,19.2886,19.2976,19.2705,19.2886,94920.0
2017-02-08 13:20:00,21.33,21.34,21.31,21.31,52437.0,19.2976,19.3067,19.2795,19.2795,52437.0
2017-02-08 13:30:00,21.32,21.32,21.25,21.26,171288.0,19.2886,19.2886,19.2252,19.2343,171288.0
2017-02-08 13:40:00,21.26,21.29,21.21,21.27,114912.0,19.2343,19.2614,19.189,19.2433,114912.0
2017-02-08 13:50:00,21.26,21.27,21.22,21.25,84027.0,19.2343,19.2433,19.1981,19.2252,84027.0
2017-02-08 14:00:00,21.25,21.28,21.24,21.26,90368.0,19.2252,19.2524,19.2162,19.2343,90368.0
2017-02-08 14:10:00,21.26,21.27,21.24,21.26,58918.0,19.2343,19.2433,19.2162,19.2343,58918.0
2017-02-08 14:20:00,21.26,21.27,21.25,21.26,45303.0,19.2343,19.2433,19.2252,19.2343,45303.0
2017-02-08 14:30:00,21.26,21.32,21.25,21.29,103384.0,19.2343,19.2886,19.2252,19.2614,103384.0
2017-02-08 14:40:00,21.29,21.3,21.26,21.29,111230.0,19.2614,19.2705,19.2343,19.2614,111230.0
2017-02-08 14:50:00,21.29,21.29,21.26,21.26,41881.0,19.2614,19.2614,19.2343,19.2343,41881.0
2017-02-08 15:00:00,21.27,21.3,21.24,21.3,100682.0,19.2433,19.2705,19.2162,19.2705,100682.0
2017-02-08 15:10:00,21.3,21.3,21.28,21.29,56905.0,19.2705,19.2705,19.2524,19.2614,56905.0
2017-02-08 15:20:00,21.29,21.33,21.28,21.33,104437.0,19.2614,19.2976,19.2524,19.2976,104437.0
2017-02-08 15:30:00,21.32,21.33,21.28,21.3,111515.0,19.2886,19.2976,19.2524,19.2705,111515.0
2017-02-08 15:40:00,21.3,21.31,21.29,21.3,166740.0,19.2705,19.2795,19.2614,19.2705,166740.0
2017-02-08 15:50:00,21.3,21.3,21.26,21.28,337014.0,19.2705,19.2705,19.2343,19.2524,337014.0
2017-02-09 09:30:00,21.3,21.36,21.21,21.27,259294.0,19.2705,19.3248,19.189,19.2433,259294.0
2017-02-09 09:40:00,21.27,21.32,21.15,21.15,140791.0,19.2433,19.2886,19.1348,19.1348,140791.0
2017-02-09 09:50:00,21.15,21.22,21.13,21.17,106408.0,19.1348,19.1981,19.1167,19.1529,106408.0
2017-02-09 10:00:00,21.17,21.28,21.15,21.27,107421.0,19.1529,19.2524,19.1348,19.2433,107421.0
2017-02-09 10:10:00,21.27,21.28,21.22,21.23,89806.0,19.2433,19.2524,19.1981,19.2071,89806.0
2017-02-09 10:20:00,21.23,21.25,21.19,21.22,97966.0,19.2071,19.2252,19.1709,19.1981,97966.0
2017-02-09 10:30:00,21.22,21.25,21.13,21.14,122213.0,19.1981,19.2252,19.1167,19.1257,122213.0
2017-02-09 10:40:00,21.14,21.18,21.14,21.18,57068.0,19.1257,19.1619,19.1257,19.1619,57068.0
2017-02-09 10:50:00,21.18,21.21,21.17,21.2,66040.0,19.1619,19.189,19.1529,19.18,66040.0
2017-02-09 11:00:00,21.19,21.27,21.19,21.26,124902.0,19.1709,19.2433,19.1709,19.2343,124902.0
2017-02-09 11:10:00,21.26,21.33,21.24,21.33,73788.0,19.2343,19.2976,19.2162,19.2976,73788.0
2017-02-09 11:20:00,21.33,21.4,21.31,21.39,69073.0,19.2976,19.3609,19.2795,19.3519,69073.0
2017-02-09 11:30:00,21.39,21.42,21.35,21.41,116293.0,19.3519,19.379,19.3157,19.37,116293.0
2017-02-09 11:40:00,21.41,21.41,21.34,21.35,94905.0,19.37,19.37,19.3067,19.3157,94905.0
2017-02-09 11:50:00,21.35,21.37,21.32,21.32,169885.0,19.3157,19.3338,19.2886,19.2886,169885.0
2017-02-09 12:00:00,21.32,21.38,21.32,21.36,41837.0,19.2886,19.3428,19.2886,19.3248,41837.0
2017-02-09 12:10:00,21.37,21.38,21.35,21.36,39244.0,19.3338,19.3428,19.3157,19.3248,39244.0
2017-02-09 12:20:00,21.36,21.36,21.32,21.32,20346.0,19.3248,19.3248,19.2886,19.2886,20346.0
2017-02-09 12:30:00,21.33,21.34,21.27,21.29,54694.0,19.2976,19.3067,19.2433,19.2614,54694.0
2017-02-09 12:40:00,21.28,21.3,21.27,21.28,23674.0,19.2524,19.2705,19.2433,19.2524,23674.0
2017-02-09 12:50:00,21.28,21.29,21.26,21.29,18298.0,19.2524,19.2614,19.2343,19.2614,18298.0
2017-02-09 13:00:00,21.28,21.3,21.28,21.29,28799.0,19.2524,19.2705,19.2524,19.2614,28799.0
2017-02-09 13:10:00,21.3,21.36,21.29,21.35,49299.0,19.2705,19.3248,19.2614,19.3157,49299.0
2017-02-09 13:20:00,21.35,21.38,21.34,21.38,27589.0,19.3157,19.3428,19.3067,19.3428,27589.0
2017-02-09 13:30:00,21.38,21.38,21.33,21.34,25230.0,19.3428,19.3428,19.2976,19.3067,25230.0
2017-02-09 13:40:00,21.35,21.38,21.34,21.37,27365.0,19.3157,19.3428,19.3067,19.3338,27365.0
2017-02-09 13:50:00,21.36,21.38,21.36,21.38,29808.0,19.3248,19.3428,19.3248,19.3428,29808.0
2017-02-09 14:00:00,21.37,21.4,21.36,21.4,39586.0,19.3338,19.3609,19.3248,19.3609,39586.0
2017-02-09 14:10:00,21.4,21.44,21.39,21.43,81371.0,19.3609,19.3971,19.3519,19.3881,81371.0
2017-02-09 14:20:00,21.43,21.46,21.42,21.44,38557.0,19.3881,19.4152,19.379,19.3971,38557.0
2017-02-09 14:30:00,21.44,21.45,21.4,21.41,40417.0,19.3971,19.4062,19.3609,19.37,40417.0
2017-02-09 14:40:00,21.41,21.42,21.38,21.4,60966.0,19.37,19.379,19.3428,19.3609,60966.0
2017-02-09 14:50:00,21.41,21.41,21.39,21.39,39520.0,19.37,19.37,19.3519,19.3519,39520.0
2017-02-09 15:00:00,21.39,21.41,21.39,21.41,35837.0,19.3519,19.37,19.3519,19.37,35837.0
2017-02-09 15:10:00,21.41,21.41,21.39,21.39,92279.0,19.37,19.37,19.3519,19.3519,92279.0
2017-02-09 15:20:00,21.39,21.4,21.38,21.38,17209.0,19.3519,19.3609,19.3428,19.3428,17209.0
2017-02-09 15:30:00,21.39,21.4,21.36,21.38,76040.0,19.3519,19.3609,19.3248,19.3428,76040.0
2017-02-09 15:40:00,21.38,21.41,21.37,21.39,109134.0,19.3428,19.37,19.3338,19.3519,109134.0
2017-02-09 15:50:00,21.39,21.4,21.39,21.39,262620.0,19.3519,19.3609,19.3519,19.3519,262620.0
2017-02-10 09:30:00,21.46,21.53,21.4,21.5,133558.0,19.4152,19.4786,19.3609,19.4514,133558.0
2017-02-10 09:40:00,21.49,21.6,21.49,21.53,132907.0,19.4424,19.5419,19.4424,19.4786,132907.0
2017-02-10 09:50:00,21.53,21.55,21.44,21.44,140999.0,19.4786,19.4966,19.3971,19.3971,140999.0
2017-02-10 10:00:00,21.44,21.5,21.41,21.46,134468.0,19.3971,19.4514,19.37,19.4152,134468.0
2017-02-10 10:10:00,21.46,21.51,21.45,21.46,87573.0,19.4152,19.4605,19.4062,19.4152,87573.0
2017-02-10 10:20:00,21.47,21.5,21.44,21.49,61475.0,19.4243,19.4514,19.3971,19.4424,61475.0
2017-02-10 10:30:00,21.48,21.52,21.48,21.52,59013.0,19.4333,19.4695,19.4333,19.4695,59013.0
2017-02-10 10:40:00,21.52,21.52,21.48,21.48,55403.0,19.4695,19.4695,19.4333,19.4333,55403.0
2017-02-10 10:50:00,21.48,21.5,21.42,21.44,88085.0,19.4333,19.4514,19.379,19.3971,88085.0
2017-02-10 11:00:00,21.44,21.44,21.41,21.43,50481.0,19.3971,19.3971,19.37,19.3881,50481.0
2017-02-10 11:10:00,21.42,21.43,21.41,21.41,16895.0,19.379,19.3881,19.37,19.37,16895.0
2017-02-10 11:20:00,21.42,21.45,21.41,21.41,52093.0,19.379,19.4062,19.37,19.37,52093.0
2017-02-10 11:30:00,21.42,21.43,21.41,21.43,39195.0,19.379,19.3881,19.37,19.3881,39195.0
2017-02-10 11:40:00,21.43,21.46,21.41,21.45,62326.0,19.3881,19.4152,19.37,19.4062,62326.0
2017-02-10 11:50:00,21.45,21.46,21.41,21.44,45259.0,19.4062,19.4152,19.37,19.3971,45259.0
2017-02-10 12:00:00,21.44,21.44,21.4,21.41,68101.0,19.3971,19.3971,19.3609,19.37,68101.0
2017-02-10 12:10:00,21.41,21.43,21.4,21.43,38542.0,19.37,19.3881,19.3609,19.3881,38542.0
2017-02-10 12:20:00,21.43,21.46,21.42,21.46,41971.0,19.3881,19.4152,19.379,19.4152,41971.0
2017-02-10 12:30:00,21.46,21.5,21.46,21.49,47019.0,19.4152,19.4514,19.4152,19.4424,47019.0
2017-02-10 12:40:00,21.48,21.5,21.47,21.49,42601.0,19.4333,19.4514,19.4243,19.4424,42601.0
2017-02-10 12:50:00,21.49,21.5,21.48,21.49,56331.0,19.4424,19.4514,19.4333,19.4424,56331.0
2017-02-10 13:00:00,21.48,21.53,21.48,21.53,51547.0,19.4333,19.4786,19.4333,19.4786,51547.0
2017-02-10 13:10:00,21.53,21.54,21.51,21.52,64239.0,19.4786,19.4876,19.4605,19.4695,64239.0
2017-02-10 13:20:00,21.52,21.52,21.48,21.5,79324.0,19.4695,19.4695,19.4333,19.4514,79324.0
2017-02-10 13:30:00,21.5,21.58,21.49,21.57,41841.0,19.4514,19.5238,19.4424,19.5147,41841.0
2017-02-10 13:40:00,21.57,21.63,21.55,21.6,91839.0,19.5147,19.569,19.4966,19.5419,91839.0
2017-02-10 13:50:00,21.6,21.6,21.56,21.59,41979.0,19.5419,19.5419,19.5057,19.5328,41979.0
2017-02-10 14:00:00,21.59,21.61,21.58,21.59,58836.0,19.5328,19.5509,19.5238,19.5328,58836.0
2017-02-10 14:10:00,21.59,21.63,21.58,21.62,51629.0,19.5328,19.569,19.5238,19.56,51629.0
2017-02-10 14:20:00,21.61,21.65,21.61,21.65,48553.0,19.5509,19.5871,19.5509,19.5871,48553.0
2017-02-10 14:30:00,21.65,21.66,21.59,21.61,128355.0,19.5871,19.5962,19.5328,19.5509,128355.0
2017-02-10 14:40:00,21.61,21.66,21.6,21.64,82599.0,19.5509,19.5962,19.5419,19.5781,82599.0
2017-02-10 14:50:00,21.65,21.66,21.58,21.6,72606.0,19.5871,19.5962,19.5238,19.5419,72606.0
2017-02-10 15:00:00,21.6,21.64,21.59,21.64,125730.0,19.5419,19.5781,19.5328,19.5781,125730.0
2017-02-10 15:10:00,21.63,21.69,21.63,21.69,93941.0,19.569,19.6233,19.569,19.6233,93941.0
2017-02-10 15:20:00,21.68,21.69,21.65,21.68,111708.0,19.6143,19.6233,19.5871,19.6143,111708.0
2017-02-10 15:30:00,21.68,21.69,21.66,21.68,98011.0,19.6143,19.6233,19.5962,19.6143,98011.0
2017-02-10 15:40:00,21.67,21.68,21.62,21.63,153871.0,19.6052,19.6143,19.56,19.569,153871.0
2017-02-10 15:50:00,21.63,21.65,21.62,21.63,303216.0,19.569,19.5871,19.56,19.569,303216.0
2017-02-13 09:30:00,21.7,21.75,21.63,21.7,107195.0,19.6324,19.6776,19.569,19.6324,107195.0
2017-02-13 09:40:00,21.7,21.72,21.63,21.64,99940.0,19.6324,19.6504,19.569,19.5781,99940.0
2017-02-13 09:50:00,21.64,21.64,21.58,21.61,77206.0,19.5781,19.5781,19.5238,19.5509,77206.0
2017-02-13 10:00:00,21.61,21.63,21.53,21.58,80027.0,19.5509,19.569,19.4786,19.5238,80027.0
2017-02-13 10:10:00,21.57,21.6,21.54,21.55,117153.0,19.5147,19.5419,19.4876,19.4966,117153.0
2017-02-13 10:20:00,21.55,21.56,21.51,21.54,57854.0,19.4966,19.5057,19.4605,19.4876,57854.0
2017-02-13 10:30:00,21.54,21.6,21.53,21.6,68782.0,19.4876,19.5419,19.4786,19.5419,68782.0
2017-02-13 10:40:00,21.6,21.61,21.56,21.6,138559.0,19.5419,19.5509,19.5057,19.5419,138559.0
2017-02-13 10:50:00,21.58,21.61,21.57,21.6,52338.0,19.5238,19.5509,19.5147,19.5419,52338.0
2017-02-13 11:00:00,21.6,21.6,21.56,21.58,48279.0,19.5419,19.5419,19.5057,19.5238,48279.0
2017-02-13 11:10:00,21.59,21.61,21.57,21.61,88088.0,19.5328,19.5509,19.5147,19.5509,88088.0
2017-02-13 11:20:00,21.61,21.64,21.6,21.62,123402.0,19.5509,19.5781,19.5419,19.56,123402.0
2017-02-13 11:30:00,21.61,21.63,21.54,21.55,135849.0,19.5509,19.569,19.4876,19.4966,135849.0
2017-02-13 11:40:00,21.54,21.57,21.53,21.57,41997.0,19.4876,19.5147,19.4786,19.5147,41997.0
2017-02-13 11:50:00,21.56,21.58,21.56,21.56,15304.0,19.5057,19.5238,19.5057,19.5057,15304.0
2017-02-13 12:00:00,21.57,21.57,21.54,21.54,37372.0,19.5147,19.5147,19.4876,19.4876,37372.0
2017-02-13 12:10:00,21.54,21.56,21.53,21.53,26890.0,19.4876,19.5057,19.4786,19.4786,26890.0
2017-02-13 12:20:00,21.53,21.54,21.51,21.54,26213.0,19.4786,19.4876,19.4605,19.4876,26213.0
2017-02-13 12:30:00,21.54,21.54,21.52,21.54,26725.0,19.4876,19.4876,19.4695,19.4876,26725.0
2017-02-13 12:40:00,21.54,21.57,21.53,21.56,27154.0,19.4876,19.5147,19.4786,19.5057,27154.0
2017-02-13 12:50:00,21.55,21.56,21.53,21.54,26920.0,19.4966,19.5057,19.4786,19.4876,26920.0
2017-02-13 13:00:00,21.54,21.56,21.53,21.56,29937.0,19.4876,19.5057,19.4786,19.5057,29937.0
2017-02-13 13:10:00,21.56,21.59,21.56,21.58,26191.0,19.5057,19.5328,19.5057,19.5238,26191.0
2017-02-13 13:20:00,21.58,21.6,21.58,21.6,37642.0,19.5238,19.5419,19.5238,19.5419,37642.0
2017-02-13 13:30:00,21.6,21.63,21.59,21.61,39890.0,19.5419,19.569,19.5328,19.5509,39890.0
2017-02-13 13:40:00,21.62,21.62,21.6,21.61,26277.0,19.56,19.56,19.5419,19.5509,26277.0
2017-02-13 13:50:00,21.61,21.61,21.57,21.57,51127.0,19.5509,19.5509,19.5147,19.5147,51127.0
2017-02-13 14:00:00,21.57,21.59,21.57,21.59,37198.0,19.5147,19.5328,19.5147,19.5328,37198.0
2017-02-13 14:10:00,21.59,21.61,21.54,21.55,100231.0,19.5328,19.5509,19.4876,19.4966,100231.0
2017-02-13 14:20:00,21.55,21.57,21.55,21.55,22582.0,19.4966,19.5147,19.4966,19.4966,22582.0
2017-02-13 14:30:00,21.55,21.56,21.53,21.55,42120.0,19.4966,19.5057,19.4786,19.4966,42120.0
2017-02-13 14:40:00,21.56,21.58,21.56,21.57,39401.0,19.5057,19.5238,19.5057,19.5147,39401.0
2017-02-13 14:50:00,21.56,21.57,21.53,21.54,39482.0,19.5057,19.5147,19.4786,19.4876,39482.0
2017-02-13 15:00:00,21.54,21.55,21.51,21.55,91204.0,19.4876,19.4966,19.4605,19.4966,91204.0
2017-02-13 15:10:00,21.56,21.59,21.55,21.57,64853.0,19.5057,19.5328,19.4966,19.5147,64853.0
2017-02-13 15:20:00,21.58,21.59,21.55,21.57,53417.0,19.5238,19.5328,19.4966,19.5147,53417.0
2017-02-13 15:30:00,21.57,21.57,21.53,21.57,79820.0,19.5147,19.5147,19.4786,19.5147,79820.0
2017-02-13 15:40:00,21.57,21.59,21.56,21.59,128942.0,19.5147,19.5328,19.5057,19.5328,128942.0
2017-02-13 15:50:00,21.59,21.6,21.52,21.53,300663.0,19.5328,19.5419,19.4695,19.4786,300663.0
2017-02-14 09:30:00,21.79,21.88,21.68,21.69,389122.0,19.7138,19.7952,19.6143,19.6233,389122.0
2017-02-14 09:40:00,21.69,21.7,21.61,21.62,118704.0,19.6233,19.6324,19.5509,19.56,118704.0
2017-02-14 09:50:00,21.62,21.63,21.52,21.54,170073.0,19.56,19.569,19.4695,19.4876,170073.0
2017-02-14 10:00:00,21.54,21.59,21.4,21.47,230952.0,19.4876,19.5328,19.3609,19.4243,230952.0
2017-02-14 10:10:00,21.48,21.62,21.47,21.57,154472.0,19.4333,19.56,19.4243,19.5147,154472.0
2017-02-14 10:20:00,21.56,21.57,21.49,21.49,72772.0,19.5057,19.5147,19.4424,19.4424,72772.0
2017-02-14 10:30:00,21.5,21.52,21.44,21.45,76906.0,19.4514,19.4695,19.3971,19.4062,76906.0
2017-02-14 10:40:00,21.44,21.52,21.43,21.51,68104.0,19.3971,19.4695,19.3881,19.4605,68104.0
2017-02-14 10:50:00,21.51,21.51,21.45,21.47,72889.0,19.4605,19.4605,19.4062,19.4243,72889.0
2017-02-14 11:00:00,21.47,21.51,21.46,21.46,61119.0,19.4243,19.4605,19.4152,19.4152,61119.0
2017-02-14 11:10:00,21.46,21.47,21.41,21.44,96775.0,19.4152,19.4243,19.37,19.3971,96775.0
2017-02-14 11:20:00,21.44,21.48,21.42,21.43,99686.0,19.3971,19.4333,19.379,19.3881,99686.0
2017-02-14 11:30:00,21.43,21.51,21.42,21.48,89429.0,19.3881,19.4605,19.379,19.4333,89429.0
2017-02-14 11:40:00,21.48,21.48,21.43,21.46,64816.0,19.4333,19.4333,19.3881,19.4152,64816.0
2017-02-14 11:50:00,21.45,21.5,21.44,21.5,61328.0,19.4062,19.4514,19.3971,19.4514,61328.0
2017-02-14 12:00:00,21.49,21.52,21.48,21.52,78350.0,19.4424,19.4695,19.4333,19.4695,78350.0
2017-02-14 12:10:00,21.53,21.55,21.51,21.52,48281.0,19.4786,19.4966,19.4605,19.4695,48281.0
2017-02-14 12:20:00,21.52,21.55,21.51,21.51,37641.0,19.4695,19.4966,19.4605,19.4605,37641.0
2017-02-14 12:30:00,21.51,21.52,21.47,21.5,108277.0,19.4605,19.4695,19.4243,19.4514,108277.0
2017-02-14 12:40:00,21.5,21.5,21.45,21.45,60834.0,19.4514,19.4514,19.4062,19.4062,60834.0
2017-02-14 12:50:00,21.46,21.5,21.45,21.49,51234.0,19.4152,19.4514,19.4062,19.4424,51234.0
2017-02-14 13:00:00,21.5,21.51,21.49,21.51,42369.0,19.4514,19.4605,19.4424,19.4605,42369.0
2017-02-14 13:10:00,21.51,21.52,21.5,21.5,34029.0,19.4605,19.4695,19.4514,19.4514,34029.0
2017-02-14 13:20:00,21.5,21.53,21.47,21.51,98150.0,19.4514,19.4786,19.4243,19.4605,98150.0
2017-02-14 13:30:00,21.52,21.52,21.48,21.5,37446.0,19.4695,19.4695,19.4333,19.4514,37446.0
2017-02-14 13:40:00,21.49,21.51,21.45,21.48,64477.0,19.4424,19.4605,19.4062,19.4333,64477.0
2017-02-14 13:50:00,21.47,21.51,21.47,21.51,27268.0,19.4243,19.4605,19.4243,19.4605,27268.0
2017-02-14 14:00:00,21.51,21.51,21.47,21.48,66077.0,19.4605,19.4605,19.4243,19.4333,66077.0
2017-02-14 14:10:00,21.48,21.51,21.47,21.48,51840.0,19.4333,19.4605,19.4243,19.4333,51840.0
2017-02-14 14:20:00,21.47,21.49,21.45,21.46,54699.0,19.4243,19.4424,19.4062,19.4152,54699.0
2017-02-14 14:30:00,21.46,21.48,21.45,21.46,54768.0,19.4152,19.4333,19.4062,19.4152,54768.0
2017-02-14 14:40:00,21.46,21.5,21.46,21.46,55173.0,19.4152,19.4514,19.4152,19.4152,55173.0
2017-02-14 14:50:00,21.46,21.49,21.45,21.48,88889.0,19.4152,19.4424,19.4062,19.4333,88889.0
2017-02-14 15:00:00,21.48,21.49,21.46,21.46,74407.0,19.4333,19.4424,19.4152,19.4152,74407.0
2017-02-14 15:10:00,21.47,21.49,21.45,21.48,96622.0,19.4243,19.4424,19.4062,19.4333,96622.0
2017-02-14 15:20:00,21.48,21.49,21.45,21.47,82081.0,19.4333,19.4424,19.4062,19.4243,82081.0
2017-02-14 15:30:00,21.48,21.48,21.44,21.45,244938.0,19.4333,19.4333,19.3971,19.4062,244938.0
2017-02-14 15:40:00,21.45,21.51,21.44,21.51,260917.0,19.4062,19.4605,19.3971,19.4605,260917.0
2017-02-14 15:50:00,21.51,21.51,21.47,21.5,329552.0,19.4605,19.4605,19.4243,19.4514,329552.0
2017-02-15 09:30:00,21.4,21.51,21.28,21.48,162236.0,19.3609,19.4605,19.2524,19.4333,162236.0
2017-02-15 09:40:00,21.48,21.54,21.43,21.52,91165.0,19.4333,19.4876,19.3881,19.4695,91165.0
2017-02-15 09:50:00,21.52,21.53,21.45,21.52,136067.0,19.4695,19.4786,19.4062,19.4695,136067.0
2017-02-15 10:00:00,21.52,21.52,21.48,21.48,157212.0,19.4695,19.4695,19.4333,19.4333,157212.0
2017-02-15 10:10:00,21.48,21.52,21.45,21.46,112677.0,19.4333,19.4695,19.4062,19.4152,112677.0
2017-02-15 10:20:00,21.47,21.48,21.4,21.43,85128.0,19.4243,19.4333,19.3609,19.3881,85128.0
2017-02-15 10:30:00,21.43,21.49,21.43,21.44,91134.0,19.3881,19.4424,19.3881,19.3971,91134.0
2017-02-15 10:40:00,21.44,21.5,21.41,21.5,148036.0,19.3971,19.4514,19.37,19.4514,148036.0
2017-02-15 10:50:00,21.49,21.49,21.45,21.48,51202.0,19.4424,19.4424,19.4062,19.4333,51202.0
2017-02-15 11:00:00,21.48,21.51,21.46,21.48,69390.0,19.4333,19.4605,19.4152,19.4333,69390.0
2017-02-15 11:10:00,21.48,21.52,21.46,21.48,102122.0,19.4333,19.4695,19.4152,19.4333,102122.0
2017-02-15 11:20:00,21.48,21.52,21.47,21.51,58098.0,19.4333,19.4695,19.4243,19.4605,58098.0
2017-02-15 11:30:00,21.51,21.52,21.46,21.47,55385.0,19.4605,19.4695,19.4152,19.4243,55385.0
2017-02-15 11:40:00,21.47,21.47,21.41,21.44,55753.0,19.4243,19.4243,19.37,19.3971,55753.0
2017-02-15 11:50:00,21.44,21.46,21.42,21.46,54231.0,19.3971,19.4152,19.379,19.4152,54231.0
2017-02-15 12:00:00,21.46,21.49,21.45,21.45,54421.0,19.4152,19.4424,19.4062,19.4062,54421.0
2017-02-15 12:10:00,21.45,21.45,21.4,21.43,60353.0,19.4062,19.4062,19.3609,19.3881,60353.0
2017-02-15 12:20:00,21.43,21.47,21.42,21.46,37179.0,19.3881,19.4243,19.379,19.4152,37179.0
2017-02-15 12:30:00,21.46,21.48,21.44,21.48,43782.0,19.4152,19.4333,19.3971,19.4333,43782.0
2017-02-15 12:40:00,21.48,21.48,21.44,21.46,83195.0,19.4333,19.4333,19.3971,19.4152,83195.0
2017-02-15 12:50:00,21.46,21.47,21.45,21.45,35532.0,19.4152,19.4243,19.4062,19.4062,35532.0
2017-02-15 13:00:00,21.46,21.49,21.45,21.49,45119.0,19.4152,19.4424,19.4062,19.4424,45119.0
2017-02-15 13:10:00,21.48,21.49,21.44,21.44,32249.0,19.4333,19.4424,19.3971,19.3971,32249.0
2017-02-15 13:20:00,21.44,21.5,21.44,21.48,51746.0,19.3971,19.4514,19.3971,19.4333,51746.0
2017-02-15 13:30:00,21.48,21.51,21.48,21.5,90586.0,19.4333,19.4605,19.4333,19.4514,90586.0
2017-02-15 13:40:00,21.49,21.52,21.49,21.52,56558.0,19.4424,19.4695,19.4424,19.4695,56558.0
2017-02-15 13:50:00,21.51,21.55,21.51,21.53,92392.0,19.4605,19.4966,19.4605,19.4786,92392.0
2017-02-15 14:00:00,21.54,21.56,21.52,21.54,146952.0,19.4876,19.5057,19.4695,19.4876,146952.0
2017-02-15 14:10:00,21.53,21.55,21.51,21.51,98387.0,19.4786,19.4966,19.4605,19.4605,98387.0
2017-02-15 14:20:00,21.51,21.56,21.51,21.55,74545.0,19.4605,19.5057,19.4605,19.4966,74545.0
2017-02-15 14:30:00,21.56,21.57,21.56,21.56,20090.0,19.5057,19.5147,19.5057,19.5057,20090.0
2017-02-15 14:40:00,21.57,21.67,21.56,21.67,186564.0,19.5147,19.6052,19.5057,19.6052,186564.0
2017-02-15 14:50:00,21.67,21.68,21.64,21.66,73468.0,19.6052,19.6143,19.5781,19.5962,73468.0
2017-02-15 15:00:00,21.66,21.67,21.61,21.65,111169.0,19.5962,19.6052,19.5509,19.5871,111169.0
2017-02-15 15:10:00,21.65,21.71,21.64,21.69,98146.0,19.5871,19.6414,19.5781,19.6233,98146.0
2017-02-15 15:20:00,21.7,21.7,21.65,21.65,156313.0,19.6324,19.6324,19.5871,19.5871,156313.0
2017-02-15 15:30:00,21.66,21.66,21.6,21.64,187201.0,19.5962,19.5962,19.5419,19.5781,187201.0
2017-02-15 15:40:00,21.63,21.64,21.6,21.64,178775.0,19.569,19.5781,19.5419,19.5781,178775.0
2017-02-15 15:50:00,21.64,21.64,21.61,21.62,391110.0,19.5781,19.5781,19.5509,19.56,391110.0
2017-02-16 09:30:00,21.61,21.75,21.61,21.63,123800.0,19.5509,19.6776,19.5509,19.569,123800.0
2017-02-16 09:40:00,21.63,21.66,21.6,21.61,52864.0,19.569,19.5962,19.5419,19.5509,52864.0
2017-02-16 09:50:00,21.6,21.65,21.59,21.6,121153.0,19.5419,19.5871,19.5328,19.5419,121153.0
2017-02-16 10:00:00,21.59,21.6,21.56,21.6,62390.0,19.5328,19.5419,19.5057,19.5419,62390.0
2017-02-16 10:10:00,21.59,21.6,21.53,21.55,62181.0,19.5328,19.5419,19.4786,19.4966,62181.0
2017-02-16 10:20:00,21.54,21.58,21.52,21.56,46528.0,19.4876,19.5238,19.4695,19.5057,46528.0
2017-02-16 10:30:00,21.55,21.57,21.5,21.52,67528.0,19.4966,19.5147,19.4514,19.4695,67528.0
2017-02-16 10:40:00,21.52,21.53,21.47,21.47,48686.0,19.4695,19.4786,19.4243,19.4243,48686.0
2017-02-16 10:50:00,21.48,21.5,21.41,21.49,77504.0,19.4333,19.4514,19.37,19.4424,77504.0
2017-02-16 11:00:00,21.5,21.5,21.4,21.43,79337.0,19.4514,19.4514,19.3609,19.3881,79337.0
2017-02-16 11:10:00,21.43,21.48,21.4,21.46,51138.0,19.3881,19.4333,19.3609,19.4152,51138.0
2017-02-16 11:20:00,21.46,21.53,21.46,21.51,59195.0,19.4152,19.4786,19.4152,19.4605,59195.0
2017-02-16 11:30:00,21.51,21.53,21.49,21.52,57192.0,19.4605,19.4786,19.4424,19.4695,57192.0
2017-02-16 11:40:00,21.52,21.54,21.47,21.49,76273.0,19.4695,19.4876,19.4243,19.4424,76273.0
2017-02-16 11:50:00,21.49,21.53,21.48,21.51,43609.0,19.4424,19.4786,19.4333,19.4605,43609.0
2017-02-16 12:00:00,21.51,21.52,21.44,21.44,42927.0,19.4605,19.4695,19.3971,19.3971,42927.0
2017-02-16 12:10:00,21.45,21.5,21.44,21.49,25893.0,19.4062,19.4514,19.3971,19.4424,25893.0
2017-02-16 12:20:00,21.49,21.51,21.44,21.45,36619.0,19.4424,19.4605,19.3971,19.4062,36619.0
2017-02-16 12:30:00,21.45,21.5,21.44,21.49,43412.0,19.4062,19.4514,19.3971,19.4424,43412.0
2017-02-16 12:40:00,21.49,21.51,21.47,21.48,35871.0,19.4424,19.4605,19.4243,19.4333,35871.0
2017-02-16 12:50:00,21.48,21.5,21.44,21.45,61047.0,19.4333,19.4514,19.3971,19.4062,61047.0
2017-02-16 13:00:00,21.45,21.46,21.41,21.44,53887.0,19.4062,19.4152,19.37,19.3971,53887.0
2017-02-16 13:10:00,21.44,21.45,21.41,21.44,50946.0,19.3971,19.4062,19.37,19.3971,50946.0
2017-02-16 13:20:00,21.43,21.44,21.38,21.39,58485.0,19.3881,19.3971,19.3428,19.3519,58485.0
2017-02-16 13:30:00,21.39,21.41,21.38,21.41,52435.0,19.3519,19.37,19.3428,19.37,52435.0
2017-02-16 13:40:00,21.4,21.41,21.36,21.39,42530.0,19.3609,19.37,19.3248,19.3519,42530.0
2017-02-16 13:50:00,21.39,21.41,21.37,21.39,37306.0,19.3519,19.37,19.3338,19.3519,37306.0
2017-02-16 14:00:00,21.4,21.4,21.37,21.38,93709.0,19.3609,19.3609,19.3338,19.3428,93709.0
2017-02-16 14:10:00,21.38,21.42,21.38,21.41,54873.0,19.3428,19.379,19.3428,19.37,54873.0
2017-02-16 14:20:00,21.4,21.41,21.39,21.41,55713.0,19.3609,19.37,19.3519,19.37,55713.0
2017-02-16 14:30:00,21.41,21.41,21.38,21.39,52417.0,19.37,19.37,19.3428,19.3519,52417.0
2017-02-16 14:40:00,21.39,21.41,21.38,21.38,85960.0,19.3519,19.37,19.3428,19.3428,85960.0
2017-02-16 14:50:00,21.39,21.41,21.36,21.39,97814.0,19.3519,19.37,19.3248,19.3519,97814.0
2017-02-16 15:00:00,21.39,21.4,21.36,21.36,45448.0,19.3519,19.3609,19.3248,19.3248,45448.0
2017-02-16 15:10:00,21.36,21.39,21.35,21.37,60782.0,19.3248,19.3519,19.3157,19.3338,60782.0
2017-02-16 15:20:00,21.38,21.39,21.36,21.38,105524.0,19.3428,19.3519,19.3248,19.3428,105524.0
2017-02-16 15:30:00,21.39,21.4,21.35,21.35,133353.0,19.3519,19.3609,19.3157,19.3157,133353.0
2017-02-16 15:40:00,21.36,21.38,21.34,21.37,208726.0,19.3248,19.3428,19.3067,19.3338,208726.0
2017-02-16 15:50:00,21.37,21.38,21.32,21.35,577741.0,19.3338,19.3428,19.2886,19.3157,577741.0
2017-02-17 09:30:00,21.29,21.29,21.13,21.18,163783.0,19.2614,19.2614,19.1167,19.1619,163783.0
2017-02-17 09:40:00,21.17,21.28,21.17,21.25,60430.0,19.1529,19.2524,19.1529,19.2252,60430.0
2017-02-17 09:50:00,21.24,21.28,21.22,21.26,65983.0,19.2162,19.2524,19.1981,19.2343,65983.0
2017-02-17 10:00:00,21.26,21.28,21.21,21.26,48063.0,19.2343,19.2524,19.189,19.2343,48063.0
2017-02-17 10:10:00,21.25,21.27,21.23,21.26,87145.0,19.2252,19.2433,19.2071,19.2343,87145.0
2017-02-17 10:20:00,21.26,21.28,21.24,21.27,96628.0,19.2343,19.2524,19.2162,19.2433,96628.0
2017-02-17 10:30:00,21.27,21.28,21.24,21.25,98359.0,19.2433,19.2524,19.2162,19.2252,98359.0
2017-02-17 10:40:00,21.25,21.26,21.24,21.25,35166.0,19.2252,19.2343,19.2162,19.2252,35166.0
2017-02-17 10:50:00,21.24,21.25,21.21,21.21,71084.0,19.2162,19.2252,19.189,19.189,71084.0
2017-02-17 11:00:00,21.21,21.23,21.18,21.22,99411.0,19.189,19.2071,19.1619,19.1981,99411.0
2017-02-17 11:10:00,21.22,21.25,21.2,21.21,64762.0,19.1981,19.2252,19.18,19.189,64762.0
2017-02-17 11:20:00,21.21,21.24,21.19,21.2,98857.0,19.189,19.2162,19.1709,19.18,98857.0
2017-02-17 11:30:00,21.21,21.24,21.2,21.24,50927.0,19.189,19.2162,19.18,19.2162,50927.0
2017-02-17 11:40:00,21.24,21.26,21.23,21.26,48867.0,19.2162,19.2343,19.2071,19.2343,48867.0
2017-02-17 11:50:00,21.25,21.29,21.25,21.27,55843.0,19.2252,19.2614,19.2252,19.2433,55843.0
2017-02-17 12:00:00,21.26,21.28,21.25,21.26,37588.0,19.2343,19.2524,19.2252,19.2343,37588.0
2017-02-17 12:10:00,21.25,21.28,21.25,21.27,27788.0,19.2252,19.2524,19.2252,19.2433,27788.0
2017-02-17 12:20:00,21.27,21.28,21.25,21.27,38687.0,19.2433,19.2524,19.2252,19.2433,38687.0
2017-02-17 12:30:00,21.28,21.31,21.27,21.31,25674.0,19.2524,19.2795,19.2433,19.2795,25674.0
2017-02-17 12:40:00,21.31,21.34,21.3,21.32,39976.0,19.2795,19.3067,19.2705,19.2886,39976.0
2017-02-17 12:50:00,21.31,21.32,21.29,21.3,88473.0,19.2795,19.2886,19.2614,19.2705,88473.0
2017-02-17 13:00:00,21.31,21.31,21.27,21.28,53247.0,19.2795,19.2795,19.2433,19.2524,53247.0
2017-02-17 13:10:00,21.28,21.3,21.27,21.29,34563.0,19.2524,19.2705,19.2433,19.2614,34563.0
2017-02-17 13:20:00,21.29,21.3,21.27,21.28,13686.0,19.2614,19.2705,19.2433,19.2524,13686.0
2017-02-17 13:30:00,21.29,21.29,21.28,21.29,11340.0,19.2614,19.2614,19.2524,19.2614,11340.0
2017-02-17 13:40:00,21.29,21.3,21.26,21.27,56077.0,19.2614,19.2705,19.2343,19.2433,56077.0
2017-02-17 13:50:00,21.26,21.28,21.24,21.26,39925.0,19.2343,19.2524,19.2162,19.2343,39925.0
2017-02-17 14:00:00,21.27,21.27,21.26,21.27,10947.0,19.2433,19.2433,19.2343,19.2433,10947.0
2017-02-17 14:10:00,21.27,21.29,21.26,21.29,38080.0,19.2433,19.2614,19.2343,19.2614,38080.0
2017-02-17 14:20:00,21.29,21.36,21.28,21.35,92164.0,19.2614,19.3248,19.2524,19.3157,92164.0
2017-02-17 14:30:00,21.35,21.36,21.35,21.36,17976.0,19.3157,19.3248,19.3157,19.3248,17976.0
2017-02-17 14:40:00,21.36,21.39,21.36,21.39,82289.0,19.3248,19.3519,19.3248,19.3519,82289.0
2017-02-17 14:50:00,21.39,21.39,21.35,21.36,88577.0,19.3519,19.3519,19.3157,19.3248,88577.0
2017-02-17 15:00:00,21.36,21.36,21.34,21.36,58674.0,19.3248,19.3248,19.3067,19.3248,58674.0
2017-02-17 15:10:00,21.36,21.39,21.35,21.37,80961.0,19.3248,19.3519,19.3157,19.3338,80961.0
2017-02-17 15:20:00,21.37,21.38,21.32,21.34,96534.0,19.3338,19.3428,19.2886,19.3067,96534.0
2017-02-17 15:30:00,21.34,21.35,21.32,21.33,91662.0,19.3067,19.3157,19.2886,19.2976,91662.0
2017-02-17 15:40:00,21.33,21.37,21.32,21.35,119817.0,19.2976,19.3338,19.2886,19.3157,119817.0
2017-02-17 15:50:00,21.35,21.41,21.34,21.39,391233.0,19.3157,19.37,19.3067,19.3519,391233.0
2017-02-21 09:30:00,21.51,21.57,21.42,21.46,137491.0,19.4605,19.5147,19.379,19.4152,137491.0
2017-02-21 09:40:00,21.46,21.5,21.45,21.46,84979.0,19.4152,19.4514,19.4062,19.4152,84979.0
2017-02-21 09:50:00,21.46,21.49,21.43,21.45,67344.0,19.4152,19.4424,19.3881,19.4062,67344.0
2017-02-21 10:00:00,21.46,21.54,21.44,21.53,109509.0,19.4152,19.4876,19.3971,19.4786,109509.0
2017-02-21 10:10:00,21.52,21.55,21.5,21.51,49994.0,19.4695,19.4966,19.4514,19.4605,49994.0
2017-02-21 10:20:00,21.5,21.52,21.46,21.46,65510.0,19.4514,19.4695,19.4152,19.4152,65510.0
2017-02-21 10:30:00,21.46,21.48,21.44,21.47,62071.0,19.4152,19.4333,19.3971,19.4243,62071.0
2017-02-21 10:40:00,21.47,21.55,21.46,21.53,92150.0,19.4243,19.4966,19.4152,19.4786,92150.0
2017-02-21 10:50:00,21.54,21.55,21.51,21.51,76004.0,19.4876,19.4966,19.4605,19.4605,76004.0
2017-02-21 11:00:00,21.51,21.51,21.48,21.48,38453.0,19.4605,19.4605,19.4333,19.4333,38453.0
2017-02-21 11:10:00,21.48,21.49,21.46,21.47,37390.0,19.4333,19.4424,19.4152,19.4243,37390.0
2017-02-21 11:20:00,21.47,21.48,21.41,21.41,46154.0,19.4243,19.4333,19.37,19.37,46154.0
2017-02-21 11:30:00,21.42,21.45,21.39,21.39,78549.0,19.379,19.4062,19.3519,19.3519,78549.0
2017-02-21 11:40:00,21.39,21.43,21.39,21.43,47534.0,19.3519,19.3881,19.3519,19.3881,47534.0
2017-02-21 11:50:00,21.43,21.48,21.42,21.46,48034.0,19.3881,19.4333,19.379,19.4152,48034.0
2017-02-21 12:00:00,21.47,21.5,21.46,21.5,47402.0,19.4243,19.4514,19.4152,19.4514,47402.0
2017-02-21 12:10:00,21.49,21.5,21.45,21.48,46480.0,19.4424,19.4514,19.4062,19.4333,46480.0
2017-02-21 12:20:00,21.48,21.51,21.46,21.5,35203.0,19.4333,19.4605,19.4152,19.4514,35203.0
2017-02-21 12:30:00,21.5,21.52,21.48,21.48,38419.0,19.4514,19.4695,19.4333,19.4333,38419.0
2017-02-21 12:40:00,21.48,21.51,21.47,21.49,30398.0,19.4333,19.4605,19.4243,19.4424,30398.0
2017-02-21 12:50:00,21.49,21.51,21.49,21.5,31882.0,19.4424,19.4605,19.4424,19.4514,31882.0
2017-02-21 13:00:00,21.5,21.55,21.49,21.52,68234.0,19.4514,19.4966,19.4424,19.4695,68234.0
2017-02-21 13:10:00,21.52,21.58,21.52,21.58,50732.0,19.4695,19.5238,19.4695,19.5238,50732.0
2017-02-21 13:20:00,21.57,21.61,21.57,21.61,64240.0,19.5147,19.5509,19.5147,19.5509,64240.0
2017-02-21 13:30:00,21.61,21.61,21.57,21.6,50160.0,19.5509,19.5509,19.5147,19.5419,50160.0
2017-02-21 13:40:00,21.57,21.63,21.57,21.62,23787.0,19.5147,19.569,19.5147,19.56,23787.0
2017-02-21 13:50:00,21.62,21.65,21.61,21.62,50098.0,19.56,19.5871,19.5509,19.56,50098.0
2017-02-21 14:00:00,21.63,21.63,21.6,21.61,48144.0,19.569,19.569,19.5419,19.5509,48144.0
2017-02-21 14:10:00,21.62,21.62,21.58,21.6,46231.0,19.56,19.56,19.5238,19.5419,46231.0
2017-02-21 14:20:00,21.6,21.62,21.59,21.6,58358.0,19.5419,19.56,19.5328,19.5419,58358.0
2017-02-21 14:30:00,21.6,21.62,21.59,21.61,41731.0,19.5419,19.56,19.5328,19.5509,41731.0
2017-02-21 14:40:00,21.61,21.63,21.6,21.62,66028.0,19.5509,19.569,19.5419,19.56,66028.0
2017-02-21 14:50:00,21.62,21.63,21.6,21.61,45812.0,19.56,19.569,19.5419,19.5509,45812.0
2017-02-21 15:00:00,21.6,21.63,21.58,21.62,80561.0,19.5419,19.569,19.5238,19.56,80561.0
2017-02-21 15:10:00,21.62,21.63,21.59,21.59,62072.0,19.56,19.569,19.5328,19.5328,62072.0
2017-02-21 15:20:00,21.59,21.62,21.59,21.61,51588.0,19.5328,19.56,19.5328,19.5509,51588.0
2017-02-21 15:30:00,21.62,21.65,21.61,21.63,137897.0,19.56,19.5871,19.5509,19.569,137897.0
2017-02-21 15:40:00,21.63,21.64,21.61,21.62,147691.0,19.569,19.5781,19.5509,19.56,147691.0
2017-02-21 15:50:00,21.62,21.64,21.61,21.62,341920.0,19.56,19.5781,19.5509,19.56,341920.0
2017-02-22 09:30:00,21.93,21.93,21.7,21.72,314969.0,19.8404,19.8404,19.6324,19.6504,314969.0
2017-02-22 09:40:00,21.73,21.83,21.72,21.75,202558.0,19.6595,19.75,19.6504,19.6776,202558.0
2017-02-22 09:50:00,21.75,21.78,21.67,21.71,95269.0,19.6776,19.7047,19.6052,19.6414,95269.0
2017-02-22 10:00:00,21.71,21.83,21.71,21.79,219983.0,19.6414,19.75,19.6414,19.7138,219983.0
2017-02-22 10:10:00,21.79,21.88,21.78,21.87,220289.0,19.7138,19.7952,19.7047,19.7862,220289.0
2017-02-22 10:20:00,21.88,21.89,21.83,21.84,169639.0,19.7952,19.8043,19.75,19.759,169639.0
2017-02-22 10:30:00,21.84,21.85,21.78,21.82,160460.0,19.759,19.7681,19.7047,19.7409,160460.0
2017-02-22 10:40:00,21.82,21.82,21.76,21.8,110391.0,19.7409,19.7409,19.6866,19.7228,110391.0
2017-02-22 10:50:00,21.8,21.8,21.74,21.74,123050.0,19.7228,19.7228,19.6685,19.6685,123050.0
2017-02-22 11:00:00,21.74,21.76,21.7,21.71,103342.0,19.6685,19.6866,19.6324,19.6414,103342.0
2017-02-22 11:10:00,21.72,21.73,21.68,21.7,138174.0,19.6504,19.6595,19.6143,19.6324,138174.0
2017-02-22 11:20:00,21.71,21.72,21.64,21.64,204198.0,19.6414,19.6504,19.5781,19.5781,204198.0
2017-02-22 11:30:00,21.64,21.67,21.63,21.66,66868.0,19.5781,19.6052,19.569,19.5962,66868.0
2017-02-22 11:40:00,21.65,21.69,21.63,21.69,65836.0,19.5871,19.6233,19.569,19.6233,65836.0
2017-02-22 11:50:00,21.68,21.71,21.67,21.68,54261.0,19.6143,19.6414,19.6052,19.6143,54261.0
2017-02-22 12:00:00,21.68,21.7,21.66,21.67,33729.0,19.6143,19.6324,19.5962,19.6052,33729.0
2017-02-22 12:10:00,21.67,21.71,21.66,21.7,29263.0,19.6052,19.6414,19.5962,19.6324,29263.0
2017-02-22 12:20:00,21.7,21.71,21.68,21.71,19295.0,19.6324,19.6414,19.6143,19.6414,19295.0
2017-02-22 12:30:00,21.71,21.71,21.67,21.68,31125.0,19.6414,19.6414,19.6052,19.6143,31125.0
2017-02-22 12:40:00,21.68,21.7,21.67,21.7,30741.0,19.6143,19.6324,19.6052,19.6324,30741.0
2017-02-22 12:50:00,21.7,21.7,21.69,21.69,24919.0,19.6324,19.6324,19.6233,19.6233,24919.0
2017-02-22 13:00:00,21.7,21.72,21.69,21.72,55478.0,19.6324,19.6504,19.6233,19.6504,55478.0
2017-02-22 13:10:00,21.72,21.72,21.68,21.68,41003.0,19.6504,19.6504,19.6143,19.6143,41003.0
2017-02-22 13:20:00,21.67,21.71,21.65,21.71,56858.0,19.6052,19.6414,19.5871,19.6414,56858.0
2017-02-22 13:30:00,21.71,21.71,21.67,21.69,27042.0,19.6414,19.6414,19.6052,19.6233,27042.0
2017-02-22 13:40:00,21.69,21.69,21.65,21.67,45813.0,19.6233,19.6233,19.5871,19.6052,45813.0
2017-02-22 13:50:00,21.67,21.68,21.66,21.66,25455.0,19.6052,19.6143,19.5962,19.5962,25455.0
2017-02-22 14:00:00,21.66,21.71,21.66,21.69,88617.0,19.5962,19.6414,19.5962,19.6233,88617.0
2017-02-22 14:10:00,21.69,21.71,21.67,21.7,49313.0,19.6233,19.6414,19.6052,19.6324,49313.0
2017-02-22 14:20:00,21.69,21.73,21.69,21.73,68671.0,19.6233,19.6595,19.6233,19.6595,68671.0
2017-02-22 14:30:00,21.73,21.74,21.69,21.69,44442.0,19.6595,19.6685,19.6233,19.6233,44442.0
2017-02-22 14:40:00,21.68,21.7,21.66,21.68,48519.0,19.6143,19.6324,19.5962,19.6143,48519.0
2017-02-22 14:50:00,21.68,21.7,21.67,21.68,47339.0,19.6143,19.6324,19.6052,19.6143,47339.0
2017-02-22 15:00:00,21.68,21.72,21.68,21.71,66979.0,19.6143,19.6504,19.6143,19.6414,66979.0
2017-02-22 15:10:00,21.72,21.73,21.7,21.73,95133.0,19.6504,19.6595,19.6324,19.6595,95133.0
2017-02-22 15:20:00,21.73,21.76,21.71,21.76,137549.0,19.6595,19.6866,19.6414,19.6866,137549.0
2017-02-22 15:30:00,21.76,21.76,21.73,21.73,56486.0,19.6866,19.6866,19.6595,19.6595,56486.0
2017-02-22 15:40:00,21.73,21.74,21.68,21.69,165118.0,19.6595,19.6685,19.6143,19.6233,165118.0
2017-02-22 15:50:00,21.69,21.73,21.68,21.72,489374.0,19.6233,19.6595,19.6143,19.6504,489374.0
2017-02-23 09:30:00,21.78,21.79,21.68,21.75,89465.0,19.7047,19.7138,19.6143,19.6776,89465.0
2017-02-23 09:40:00,21.75,21.76,21.68,21.7,122237.0,19.6776,19.6866,19.6143,19.6324,122237.0
2017-02-23 09:50:00,21.7,21.72,21.68,21.69,95357.0,19.6324,19.6504,19.6143,19.6233,95357.0
2017-02-23 10:00:00,21.69,21.72,21.68,21.7,126742.0,19.6233,19.6504,19.6143,19.6324,126742.0
2017-02-23 10:10:00,21.69,21.73,21.64,21.66,169701.0,19.6233,19.6595,19.5781,19.5962,169701.0
2017-02-23 10:20:00,21.65,21.68,21.62,21.64,45844.0,19.5871,19.6143,19.56,19.5781,45844.0
2017-02-23 10:30:00,21.64,21.65,21.6,21.6,54010.0,19.5781,19.5871,19.5419,19.5419,54010.0
2017-02-23 10:40:00,21.61,21.62,21.56,21.57,99376.0,19.5509,19.56,19.5057,19.5147,99376.0
2017-02-23 10:50:00,21.56,21.57,21.5,21.55,75588.0,19.5057,19.5147,19.4514,19.4966,75588.0
2017-02-23 11:00:00,21.55,21.6,21.54,21.55,121589.0,19.4966,19.5419,19.4876,19.4966,121589.0
2017-02-23 11:10:00,21.55,21.55,21.51,21.55,104537.0,19.4966,19.4966,19.4605,19.4966,104537.0
2017-02-23 11:20:00,21.55,21.55,21.51,21.54,129565.0,19.4966,19.4966,19.4605,19.4876,129565.0
2017-02-23 11:30:00,21.54,21.61,21.53,21.59,145370.0,19.4876,19.5509,19.4786,19.5328,145370.0
2017-02-23 11:40:00,21.6,21.61,21.56,21.56,127962.0,19.5419,19.5509,19.5057,19.5057,127962.0
2017-02-23 11:50:00,21.57,21.62,21.56,21.59,130094.0,19.5147,19.56,19.5057,19.5328,130094.0
2017-02-23 12:00:00,21.6,21.61,21.57,21.58,53347.0,19.5419,19.5509,19.5147,19.5238,53347.0
2017-02-23 12:10:00,21.57,21.64,21.56,21.63,65160.0,19.5147,19.5781,19.5057,19.569,65160.0
2017-02-23 12:20:00,21.62,21.64,21.57,21.59,95812.0,19.56,19.5781,19.5147,19.5328,95812.0
2017-02-23 12:30:00,21.59,21.64,21.58,21.64,189352.0,19.5328,19.5781,19.5238,19.5781,189352.0
2017-02-23 12:40:00,21.64,21.65,21.61,21.64,85527.0,19.5781,19.5871,19.5509,19.5781,85527.0
2017-02-23 12:50:00,21.65,21.66,21.62,21.63,35722.0,19.5871,19.5962,19.56,19.569,35722.0
2017-02-23 13:00:00,21.62,21.64,21.57,21.59,87519.0,19.56,19.5781,19.5147,19.5328,87519.0
2017-02-23 13:10:00,21.59,21.6,21.57,21.59,29898.0,19.5328,19.5419,19.5147,19.5328,29898.0
2017-02-23 13:20:00,21.59,21.6,21.56,21.57,34844.0,19.5328,19.5419,19.5057,19.5147,34844.0
2017-02-23 13:30:00,21.57,21.58,21.56,21.58,48562.0,19.5147,19.5238,19.5057,19.5238,48562.0
2017-02-23 13:40:00,21.58,21.6,21.57,21.57,25222.0,19.5238,19.5419,19.5147,19.5147,25222.0
2017-02-23 13:50:00,21.57,21.59,21.57,21.58,40743.0,19.5147,19.5328,19.5147,19.5238,40743.0
2017-02-23 14:00:00,21.59,21.6,21.57,21.6,45193.0,19.5328,19.5419,19.5147,19.5419,45193.0
2017-02-23 14:10:00,21.6,21.6,21.57,21.57,37101.0,19.5419,19.5419,19.5147,19.5147,37101.0
2017-02-23 14:20:00,21.57,21.61,21.57,21.6,69483.0,19.5147,19.5509,19.5147,19.5419,69483.0
2017-02-23 14:30:00,21.59,21.61,21.58,21.6,117346.0,19.5328,19.5509,19.5238,19.5419,117346.0
2017-02-23 14:40:00,21.6,21.6,21.58,21.6,26014.0,19.5419,19.5419,19.5238,19.5419,26014.0
2017-02-23 14:50:00,21.6,21.62,21.59,21.61,68377.0,19.5419,19.56,19.5328,19.5509,68377.0
2017-02-23 15:00:00,21.61,21.63,21.6,21.63,61523.0,19.5509,19.569,19.5419,19.569,61523.0
2017-02-23 15:10:00,21.63,21.65,21.62,21.64,51942.0,19.569,19.5871,19.56,19.5781,51942.0
2017-02-23 15:20:00,21.64,21.65,21.62,21.62,65265.0,19.5781,19.5871,19.56,19.56,65265.0
2017-02-23 15:30:00,21.62,21.63,21.6,21.6,76360.0,19.56,19.569,19.5419,19.5419,76360.0
2017-02-23 15:40:00,21.6,21.61,21.59,21.6,152921.0,19.5419,19.5509,19.5328,19.5419,152921.0
2017-02-23 15:50:00,21.6,21.6,21.58,21.6,185801.0,19.5419,19.5419,19.5238,19.5419,185801.0
2017-02-24 09:30:00,21.53,21.6,21.31,21.44,151031.0,19.4786,19.5419,19.2795,19.3971,151031.0
2017-02-24 09:40:00,21.44,21.48,21.4,21.41,62123.0,19.3971,19.4333,19.3609,19.37,62123.0
2017-02-24 09:50:00,21.4,21.5,21.38,21.41,133848.0,19.3609,19.4514,19.3428,19.37,133848.0
2017-02-24 10:00:00,21.42,21.44,21.31,21.35,105809.0,19.379,19.3971,19.2795,19.3157,105809.0
2017-02-24 10:10:00,21.35,21.41,21.32,21.37,54260.0,19.3157,19.37,19.2886,19.3338,54260.0
2017-02-24 10:20:00,21.38,21.42,21.38,21.39,191883.0,19.3428,19.379,19.3428,19.3519,191883.0
2017-02-24 10:30:00,21.39,21.48,21.38,21.48,126194.0,19.3519,19.4333,19.3428,19.4333,126194.0
2017-02-24 10:40:00,21.49,21.49,21.4,21.4,78233.0,19.4424,19.4424,19.3609,19.3609,78233.0
2017-02-24 10:50:00,21.41,21.48,21.4,21.46,67920.0,19.37,19.4333,19.3609,19.4152,67920.0
2017-02-24 11:00:00,21.46,21.52,21.45,21.49,41995.0,19.4152,19.4695,19.4062,19.4424,41995.0
2017-02-24 11:10:00,21.5,21.56,21.49,21.55,78550.0,19.4514,19.5057,19.4424,19.4966,78550.0
2017-02-24 11:20:00,21.55,21.56,21.5,21.52,183908.0,19.4966,19.5057,19.4514,19.4695,183908.0
2017-02-24 11:30:00,21.53,21.59,21.52,21.59,92866.0,19.4786,19.5328,19.4695,19.5328,92866.0
2017-02-24 11:40:00,21.58,21.58,21.55,21.56,55587.0,19.5238,19.5238,19.4966,19.5057,55587.0
2017-02-24 11:50:00,21.57,21.58,21.56,21.58,45418.0,19.5147,19.5238,19.5057,19.5238,45418.0
2017-02-24 12:00:00,21.57,21.72,21.55,21.72,168903.0,19.5147,19.6504,19.4966,19.6504,168903.0
2017-02-24 12:10:00,21.71,21.77,21.71,21.72,144027.0,19.6414,19.6957,19.6414,19.6504,144027.0
2017-02-24 12:20:00,21.73,21.75,21.71,21.75,36067.0,19.6595,19.6776,19.6414,19.6776,36067.0
2017-02-24 12:30:00,21.75,21.75,21.7,21.71,198274.0,19.6776,19.6776,19.6324,19.6414,198274.0
2017-02-24 12:40:00,21.71,21.72,21.66,21.68,111015.0,19.6414,19.6504,19.5962,19.6143,111015.0
2017-02-24 12:50:00,21.68,21.73,21.67,21.72,229069.0,19.6143,19.6595,19.6052,19.6504,229069.0
2017-02-24 13:00:00,21.72,21.73,21.64,21.66,59834.0,19.6504,19.6595,19.5781,19.5962,59834.0
2017-02-24 13:10:00,21.66,21.69,21.64,21.65,54989.0,19.5962,19.6233,19.5781,19.5871,54989.0
2017-02-24 13:20:00,21.65,21.67,21.62,21.63,53835.0,19.5871,19.6052,19.56,19.569,53835.0
2017-02-24 13:30:00,21.63,21.64,21.58,21.59,29586.0,19.569,19.5781,19.5238,19.5328,29586.0
2017-02-24 13:40:00,21.58,21.65,21.57,21.62,57143.0,19.5238,19.5871,19.5147,19.56,57143.0
2017-02-24 13:50:00,21.62,21.65,21.61,21.65,78022.0,19.56,19.5871,19.5509,19.5871,78022.0
2017-02-24 14:00:00,21.65,21.65,21.59,21.61,153917.0,19.5871,19.5871,19.5328,19.5509,153917.0
2017-02-24 14:10:00,21.61,21.68,21.6,21.68,129044.0,19.5509,19.6143,19.5419,19.6143,129044.0
2017-02-24 14:20:00,21.68,21.72,21.67,21.72,62531.0,19.6143,19.6504,19.6052,19.6504,62531.0
2017-02-24 14:30:00,21.72,21.75,21.71,21.73,96058.0,19.6504,19.6776,19.6414,19.6595,96058.0
2017-02-24 14:40:00,21.73,21.75,21.72,21.73,52977.0,19.6595,19.6776,19.6504,19.6595,52977.0
2017-02-24 14:50:00,21.73,21.75,21.67,21.67,49564.0,19.6595,19.6776,19.6052,19.6052,49564.0
2017-02-24 15:00:00,21.68,21.7,21.67,21.69,36100.0,19.6143,19.6324,19.6052,19.6233,36100.0
2017-02-24 15:10:00,21.7,21.72,21.68,21.69,120769.0,19.6324,19.6504,19.6143,19.6233,120769.0
2017-02-24 15:20:00,21.69,21.72,21.68,21.71,58762.0,19.6233,19.6504,19.6143,19.6414,58762.0
2017-02-24 15:30:00,21.7,21.73,21.69,21.72,88275.0,19.6324,19.6595,19.6233,19.6504,88275.0
2017-02-24 15:40:00,21.73,21.73,21.67,21.71,175460.0,19.6595,19.6595,19.6052,19.6414,175460.0
2017-02-24 15:50:00,21.71,21.72,21.68,21.72,304477.0,19.6414,19.6504,19.6143,19.6504,304477.0
2017-02-27 09:30:00,21.65,21.72,21.65,21.67,76696.0,19.5871,19.6504,19.5871,19.6052,76696.0
2017-02-27 09:40:00,21.68,21.76,21.66,21.76,88590.0,19.6143,19.6866,19.5962,19.6866,88590.0
2017-02-27 09:50:00,21.77,21.93,21.75,21.92,99910.0,19.6957,19.8404,19.6776,19.8314,99910.0
2017-02-27 10:00:00,21.92,21.96,21.83,21.96,237371.0,19.8314,19.8676,19.75,19.8676,237371.0
2017-02-27 10:10:00,21.95,21.98,21.9,21.92,122744.0,19.8585,19.8857,19.8133,19.8314,122744.0
2017-02-27 10:20:00,21.92,21.98,21.92,21.98,124323.0,19.8314,19.8857,19.8314,19.8857,124323.0
2017-02-27 10:30:00,21.98,22.02,21.95,22.02,228367.0,19.8857,19.9219,19.8585,19.9219,228367.0
2017-02-27 10:40:00,22.02,22.12,21.99,22.12,223865.0,19.9219,20.0123,19.8947,20.0123,223865.0
2017-02-27 10:50:00,22.12,22.14,22.06,22.06,158030.0,20.0123,20.0304,19.9581,19.9581,158030.0
2017-02-27 11:00:00,22.07,22.1,22.03,22.03,138068.0,19.9671,19.9942,19.9309,19.9309,138068.0
2017-02-27 11:10:00,22.03,22.16,22.03,22.16,134448.0,19.9309,20.0485,19.9309,20.0485,134448.0
2017-02-27 11:20:00,22.15,22.16,22.06,22.1,95692.0,20.0395,20.0485,19.9581,19.9942,95692.0
2017-02-27 11:30:00,22.1,22.13,22.06,22.07,202526.0,19.9942,20.0214,19.9581,19.9671,202526.0
2017-02-27 11:40:00,22.06,22.12,22.06,22.11,81224.0,19.9581,20.0123,19.9581,20.0033,81224.0
2017-02-27 11:50:00,22.1,22.11,22.0,22.0,100762.0,19.9942,20.0033,19.9038,19.9038,100762.0
2017-02-27 12:00:00,22.01,22.06,22.0,22.04,66555.0,19.9128,19.9581,19.9038,19.94,66555.0
2017-02-27 12:10:00,22.04,22.12,22.03,22.09,60972.0,19.94,20.0123,19.9309,19.9852,60972.0
2017-02-27 12:20:00,22.07,22.08,22.02,22.04,110457.0,19.9671,19.9761,19.9219,19.94,110457.0
2017-02-27 12:30:00,22.04,22.09,22.04,22.05,67767.0,19.94,19.9852,19.94,19.949,67767.0
2017-02-27 12:40:00,22.06,22.07,22.03,22.07,112823.0,19.9581,19.9671,19.9309,19.9671,112823.0
2017-02-27 12:50:00,22.07,22.08,22.04,22.05,55532.0,19.9671,19.9761,19.94,19.949,55532.0
2017-02-27 13:00:00,22.05,22.07,21.98,22.0,264303.0,19.949,19.9671,19.8857,19.9038,264303.0
2017-02-27 13:10:00,22.01,22.05,21.99,22.02,62249.0,19.9128,19.949,19.8947,19.9219,62249.0
2017-02-27 13:20:00,22.03,22.06,22.02,22.04,41326.0,19.9309,19.9581,19.9219,19.94,41326.0
2017-02-27 13:30:00,22.03,22.06,22.01,22.01,47567.0,19.9309,19.9581,19.9128,19.9128,47567.0
2017-02-27 13:40:00,22.01,22.04,21.99,22.02,63409.0,19.9128,19.94,19.8947,19.9219,63409.0
2017-02-27 13:50:00,22.02,22.03,21.98,22.01,118505.0,19.9219,19.9309,19.8857,19.9128,118505.0
2017-02-27 14:00:00,22.01,22.05,22.0,22.03,50178.0,19.9128,19.949,19.9038,19.9309,50178.0
2017-02-27 14:10:00,22.03,22.07,22.01,22.06,79829.0,19.9309,19.9671,19.9128,19.9581,79829.0
2017-02-27 14:20:00,22.05,22.08,22.01,22.08,168430.0,19.949,19.9761,19.9128,19.9761,168430.0
2017-02-27 14:30:00,22.09,22.1,22.04,22.06,229720.0,19.9852,19.9942,19.94,19.9581,229720.0
2017-02-27 14:40:00,22.07,22.08,22.05,22.06,93917.0,19.9671,19.9761,19.949,19.9581,93917.0
2017-02-27 14:50:00,22.07,22.08,22.04,22.07,116731.0,19.9671,19.9761,19.94,19.9671,116731.0
2017-02-27 15:00:00,22.07,22.12,22.06,22.1,282479.0,19.9671,20.0123,19.9581,19.9942,282479.0
2017-02-27 15:10:00,22.09,22.12,22.07,22.11,257562.0,19.9852,20.0123,19.9671,20.0033,257562.0
2017-02-27 15:20:00,22.11,22.14,22.09,22.14,219125.0,20.0033,20.0304,19.9852,20.0304,219125.0
2017-02-27 15:30:00,22.14,22.14,22.1,22.1,247468.0,20.0304,20.0304,19.9942,19.9942,247468.0
2017-02-27 15:40:00,22.1,22.11,22.08,22.11,252130.0,19.9942,20.0033,19.9761,20.0033,252130.0
2017-02-27 15:50:00,22.11,22.12,22.08,22.1,808658.0,20.0033,20.0123,19.9761,19.9942,808658.0
2017-02-28 09:30:00,22.07,22.12,21.98,22.05,237126.0,19.9671,20.0123,19.8857,19.949,237126.0
2017-02-28 09:40:00,22.05,22.08,22.02,22.05,91050.0,19.949,19.9761,19.9219,19.949,91050.0
2017-02-28 09:50:00,22.04,22.14,22.0,22.12,53318.0,19.94,20.0304,19.9038,20.0123,53318.0
2017-02-28 10:00:00,22.12,22.19,22.1,22.18,92828.0,20.0123,20.0757,19.9942,20.0666,92828.0
2017-02-28 10:10:00,22.17,22.18,22.06,22.13,92466.0,20.0576,20.0666,19.9581,20.0214,92466.0
2017-02-28 10:20:00,22.13,22.13,22.0,22.01,81416.0,20.0214,20.0214,19.9038,19.9128,81416.0
2017-02-28 10:30:00,22.01,22.03,22.0,22.02,65331.0,19.9128,19.9309,19.9038,19.9219,65331.0
2017-02-28 10:40:00,22.02,22.03,21.97,22.0,72344.0,19.9219,19.9309,19.8766,19.9038,72344.0
2017-02-28 10:50:00,22.0,22.03,21.99,22.01,64955.0,19.9038,19.9309,19.8947,19.9128,64955.0
2017-02-28 11:00:00,22.02,22.06,21.98,22.02,56778.0,19.9219,19.9581,19.8857,19.9219,56778.0
2017-02-28 11:10:00,22.02,22.04,22.0,22.03,49182.0,19.9219,19.94,19.9038,19.9309,49182.0
2017-02-28 11:20:00,22.03,22.07,22.02,22.04,57050.0,19.9309,19.9671,19.9219,19.94,57050.0
2017-02-28 11:30:00,22.05,22.11,22.04,22.11,39950.0,19.949,20.0033,19.94,20.0033,39950.0
2017-02-28 11:40:00,22.11,22.11,22.07,22.09,67245.0,20.0033,20.0033,19.9671,19.9852,67245.0
2017-02-28 11:50:00,22.09,22.12,22.08,22.1,37021.0,19.9852,20.0123,19.9761,19.9942,37021.0
2017-02-28 12:00:00,22.1,22.14,22.08,22.08,128000.0,19.9942,20.0304,19.9761,19.9761,128000.0
2017-02-28 12:10:00,22.09,22.11,22.06,22.07,55178.0,19.9852,20.0033,19.9581,19.9671,55178.0
2017-02-28 12:20:00,22.08,22.08,21.99,22.02,214531.0,19.9761,19.9761,19.8947,19.9219,214531.0
2017-02-28 12:30:00,22.01,22.05,22.0,22.04,114931.0,19.9128,19.949,19.9038,19.94,114931.0
2017-02-28 12:40:00,22.03,22.04,22.0,22.03,68956.0,19.9309,19.94,19.9038,19.9309,68956.0
2017-02-28 12:50:00,22.03,22.03,21.99,22.01,63441.0,19.9309,19.9309,19.8947,19.9128,63441.0
2017-02-28 13:00:00,22.01,22.04,22.0,22.02,112286.0,19.9128,19.94,19.9038,19.9219,112286.0
2017-02-28 13:10:00,22.02,22.04,22.0,22.03,82762.0,19.9219,19.94,19.9038,19.9309,82762.0
2017-02-28 13:20:00,22.03,22.06,22.0,22.03,94708.0,19.9309,19.9581,19.9038,19.9309,94708.0
2017-02-28 13:30:00,22.03,22.04,22.0,22.04,59804.0,19.9309,19.94,19.9038,19.94,59804.0
2017-02-28 13:40:00,22.04,22.06,22.02,22.04,63896.0,19.94,19.9581,19.9219,19.94,63896.0
2017-02-28 13:50:00,22.04,22.05,22.02,22.05,78556.0,19.94,19.949,19.9219,19.949,78556.0
2017-02-28 14:00:00,22.05,22.05,21.97,21.98,112440.0,19.949,19.949,19.8766,19.8857,112440.0
2017-02-28 14:10:00,21.99,22.0,21.96,21.96,61615.0,19.8947,19.9038,19.8676,19.8676,61615.0
2017-02-28 14:20:00,21.97,21.98,21.94,21.97,55181.0,19.8766,19.8857,19.8495,19.8766,55181.0
2017-02-28 14:30:00,21.97,21.97,21.92,21.94,62550.0,19.8766,19.8766,19.8314,19.8495,62550.0
2017-02-28 14:40:00,21.94,21.95,21.92,21.95,47242.0,19.8495,19.8585,19.8314,19.8585,47242.0
2017-02-28 14:50:00,21.95,21.98,21.94,21.97,53181.0,19.8585,19.8857,19.8495,19.8766,53181.0
2017-02-28 15:00:00,21.98,21.98,21.93,21.96,71309.0,19.8857,19.8857,19.8404,19.8676,71309.0
2017-02-28 15:10:00,21.96,22.01,21.95,21.99,81840.0,19.8676,19.9128,19.8585,19.8947,81840.0
2017-02-28 15:20:00,21.99,22.0,21.97,21.99,94246.0,19.8947,19.9038,19.8766,19.8947,94246.0
2017-02-28 15:30:00,21.98,22.02,21.96,21.98,160307.0,19.8857,19.9219,19.8676,19.8857,160307.0
2017-02-28 15:40:00,21.97,22.01,21.96,21.99,316970.0,19.8766,19.9128,19.8676,19.8947,316970.0
2017-02-28 15:50:00,21.99,22.06,21.98,22.04,841013.0,19.8947,19.9581,19.8857,19.94,841013.0
2017-03-01 09:30:00,22.25,22.47,22.21,22.4,277834.0,20.1299,20.329,20.0938,20.2657,277834.0
2017-03-01 09:40:00,22.39,22.46,22.38,22.44,211804.0,20.2566,20.3199,20.2476,20.3018,211804.0
2017-03-01 09:50:00,22.44,22.49,22.39,22.46,267822.0,20.3018,20.3471,20.2566,20.3199,267822.0
2017-03-01 10:00:00,22.46,22.53,22.43,22.5,877181.0,20.3199,20.3833,20.2928,20.3561,877181.0
2017-03-01 10:10:00,22.5,22.53,22.45,22.5,160738.0,20.3561,20.3833,20.3109,20.3561,160738.0
2017-03-01 10:20:00,22.5,22.55,22.48,22.54,154377.0,20.3561,20.4014,20.338,20.3923,154377.0
2017-03-01 10:30:00,22.54,22.55,22.47,22.48,86046.0,20.3923,20.4014,20.329,20.338,86046.0
2017-03-01 10:40:00,22.48,22.56,22.47,22.54,135985.0,20.338,20.4104,20.329,20.3923,135985.0
2017-03-01 10:50:00,22.55,22.55,22.46,22.53,144000.0,20.4014,20.4014,20.3199,20.3833,144000.0
2017-03-01 11:00:00,22.53,22.55,22.45,22.46,147044.0,20.3833,20.4014,20.3109,20.3199,147044.0
2017-03-01 11:10:00,22.46,22.51,22.43,22.48,121627.0,20.3199,20.3652,20.2928,20.338,121627.0
2017-03-01 11:20:00,22.48,22.49,22.42,22.43,95748.0,20.338,20.3471,20.2838,20.2928,95748.0
2017-03-01 11:30:00,22.43,22.46,22.4,22.46,155119.0,20.2928,20.3199,20.2657,20.3199,155119.0
2017-03-01 11:40:00,22.45,22.57,22.43,22.55,215407.0,20.3109,20.4195,20.2928,20.4014,215407.0
2017-03-01 11:50:00,22.56,22.59,22.55,22.58,254192.0,20.4104,20.4376,20.4014,20.4285,254192.0
2017-03-01 12:00:00,22.59,22.7,22.58,22.67,209231.0,20.4376,20.5371,20.4285,20.5099,209231.0
2017-03-01 12:10:00,22.67,22.71,22.65,22.7,230441.0,20.5099,20.5461,20.4918,20.5371,230441.0
2017-03-01 12:20:00,22.71,22.72,22.64,22.66,207773.0,20.5461,20.5552,20.4828,20.5009,207773.0
2017-03-01 12:30:00,22.66,22.73,22.66,22.68,88599.0,20.5009,20.5642,20.5009,20.519,88599.0
2017-03-01 12:40:00,22.67,22.7,22.66,22.69,102730.0,20.5099,20.5371,20.5009,20.528,102730.0
2017-03-01 12:50:00,22.7,22.7,22.66,22.69,90033.0,20.5371,20.5371,20.5009,20.528,90033.0
2017-03-01 13:00:00,22.7,22.7,22.64,22.67,84039.0,20.5371,20.5371,20.4828,20.5099,84039.0
2017-03-01 13:10:00,22.68,22.69,22.64,22.66,67575.0,20.519,20.528,20.4828,20.5009,67575.0
2017-03-01 13:20:00,22.66,22.7,22.65,22.66,89937.0,20.5009,20.5371,20.4918,20.5009,89937.0
2017-03-01 13:30:00,22.65,22.67,22.62,22.67,75292.0,20.4918,20.5099,20.4647,20.5099,75292.0
2017-03-01 13:40:00,22.68,22.68,22.63,22.65,57074.0,20.519,20.519,20.4737,20.4918,57074.0
2017-03-01 13:50:00,22.65,22.7,22.64,22.69,70915.0,20.4918,20.5371,20.4828,20.528,70915.0
2017-03-01 14:00:00,22.69,22.7,22.66,22.66,140354.0,20.528,20.5371,20.5009,20.5009,140354.0
2017-03-01 14:10:00,22.66,22.71,22.62,22.7,133870.0,20.5009,20.5461,20.4647,20.5371,133870.0
2017-03-01 14:20:00,22.7,22.71,22.67,22.69,119929.0,20.5371,20.5461,20.5099,20.528,119929.0
2017-03-01 14:30:00,22.69,22.71,22.64,22.66,143555.0,20.528,20.5461,20.4828,20.5009,143555.0
2017-03-01 14:40:00,22.66,22.67,22.59,22.66,291557.0,20.5009,20.5099,20.4376,20.5009,291557.0
2017-03-01 14:50:00,22.66,22.67,22.64,22.64,82246.0,20.5009,20.5099,20.4828,20.4828,82246.0
2017-03-01 15:00:00,22.64,22.66,22.6,22.6,102658.0,20.4828,20.5009,20.4466,20.4466,102658.0
2017-03-01 15:10:00,22.6,22.63,22.6,22.61,104553.0,20.4466,20.4737,20.4466,20.4556,104553.0
2017-03-01 15:20:00,22.61,22.62,22.58,22.6,140839.0,20.4556,20.4647,20.4285,20.4466,140839.0
2017-03-01 15:30:00,22.6,22.6,22.57,22.57,165479.0,20.4466,20.4466,20.4195,20.4195,165479.0
2017-03-01 15:40:00,22.57,22.6,22.53,22.53,318520.0,20.4195,20.4466,20.3833,20.3833,318520.0
2017-03-01 15:50:00,22.53,22.55,22.46,22.5,472283.0,20.3833,20.4014,20.3199,20.3561,472283.0
2017-03-02 09:30:00,22.51,22.51,22.36,22.46,111426.0,20.3652,20.3652,20.2295,20.3199,111426.0
2017-03-02 09:40:00,22.46,22.54,22.45,22.48,141841.0,20.3199,20.3923,20.3109,20.338,141841.0
2017-03-02 09:50:00,22.48,22.51,22.45,22.51,108768.0,20.338,20.3652,20.3109,20.3652,108768.0
2017-03-02 10:00:00,22.51,22.55,22.49,22.53,164363.0,20.3652,20.4014,20.3471,20.3833,164363.0
2017-03-02 10:10:00,22.53,22.53,22.47,22.52,160221.0,20.3833,20.3833,20.329,20.3742,160221.0
2017-03-02 10:20:00,22.51,22.52,22.48,22.48,65257.0,20.3652,20.3742,20.338,20.338,65257.0
2017-03-02 10:30:00,22.48,22.51,22.48,22.5,85689.0,20.338,20.3652,20.338,20.3561,85689.0
2017-03-02 10:40:00,22.49,22.54,22.47,22.52,90407.0,20.3471,20.3923,20.329,20.3742,90407.0
2017-03-02 10:50:00,22.52,22.55,22.51,22.52,67691.0,20.3742,20.4014,20.3652,20.3742,67691.0
2017-03-02 11:00:00,22.51,22.51,22.48,22.5,63682.0,20.3652,20.3652,20.338,20.3561,63682.0
2017-03-02 11:10:00,22.5,22.51,22.45,22.5,94942.0,20.3561,20.3652,20.3109,20.3561,94942.0
2017-03-02 11:20:00,22.5,22.51,22.47,22.49,106368.0,20.3561,20.3652,20.329,20.3471,106368.0
2017-03-02 11:30:00,22.5,22.52,22.45,22.49,132455.0,20.3561,20.3742,20.3109,20.3471,132455.0
2017-03-02 11:40:00,22.49,22.55,22.49,22.55,49823.0,20.3471,20.4014,20.3471,20.4014,49823.0
2017-03-02 11:50:00,22.55,22.59,22.52,22.53,166903.0,20.4014,20.4376,20.3742,20.3833,166903.0
2017-03-02 12:00:00,22.52,22.53,22.5,22.53,68443.0,20.3742,20.3833,20.3561,20.3833,68443.0
2017-03-02 12:10:00,22.53,22.53,22.5,22.52,35794.0,20.3833,20.3833,20.3561,20.3742,35794.0
2017-03-02 12:20:00,22.52,22.53,22.49,22.52,49980.0,20.3742,20.3833,20.3471,20.3742,49980.0
2017-03-02 12:30:00,22.52,22.54,22.51,22.53,144517.0,20.3742,20.3923,20.3652,20.3833,144517.0
2017-03-02 12:40:00,22.53,22.55,22.52,22.55,29363.0,20.3833,20.4014,20.3742,20.4014,29363.0
2017-03-02 12:50:00,22.55,22.56,22.53,22.55,55793.0,20.4014,20.4104,20.3833,20.4014,55793.0
2017-03-02 13:00:00,22.54,22.56,22.54,22.56,19969.0,20.3923,20.4104,20.3923,20.4104,19969.0
2017-03-02 13:10:00,22.55,22.56,22.53,22.56,60229.0,20.4014,20.4104,20.3833,20.4104,60229.0
2017-03-02 13:20:00,22.56,22.56,22.53,22.54,180336.0,20.4104,20.4104,20.3833,20.3923,180336.0
2017-03-02 13:30:00,22.54,22.57,22.53,22.57,150533.0,20.3923,20.4195,20.3833,20.4195,150533.0
2017-03-02 13:40:00,22.57,22.62,22.56,22.61,71391.0,20.4195,20.4647,20.4104,20.4556,71391.0
2017-03-02 13:50:00,22.61,22.61,22.59,22.6,122923.0,20.4556,20.4556,20.4376,20.4466,122923.0
2017-03-02 14:00:00,22.6,22.65,22.58,22.63,190008.0,20.4466,20.4918,20.4285,20.4737,190008.0
2017-03-02 14:10:00,22.62,22.66,22.61,22.64,156279.0,20.4647,20.5009,20.4556,20.4828,156279.0
2017-03-02 14:20:00,22.64,22.7,22.64,22.68,208505.0,20.4828,20.5371,20.4828,20.519,208505.0
2017-03-02 14:30:00,22.69,22.71,22.67,22.68,132821.0,20.528,20.5461,20.5099,20.519,132821.0
2017-03-02 14:40:00,22.68,22.68,22.65,22.68,72101.0,20.519,20.519,20.4918,20.519,72101.0
2017-03-02 14:50:00,22.68,22.68,22.65,22.66,57031.0,20.519,20.519,20.4918,20.5009,57031.0
2017-03-02 15:00:00,22.66,22.68,22.64,22.64,91650.0,20.5009,20.519,20.4828,20.4828,91650.0
2017-03-02 15:10:00,22.64,22.64,22.55,22.55,96486.0,20.4828,20.4828,20.4014,20.4014,96486.0
2017-03-02 15:20:00,22.55,22.55,22.5,22.52,125558.0,20.4014,20.4014,20.3561,20.3742,125558.0
2017-03-02 15:30:00,22.51,22.52,22.47,22.51,140162.0,20.3652,20.3742,20.329,20.3652,140162.0
2017-03-02 15:40:00,22.51,22.51,22.43,22.43,154623.0,20.3652,20.3652,20.2928,20.2928,154623.0
2017-03-02 15:50:00,22.44,22.46,22.42,22.43,427216.0,20.3018,20.3199,20.2838,20.2928,427216.0
2017-03-03 09:30:00,22.37,22.5,22.21,22.5,181314.0,20.2385,20.3561,20.0938,20.3561,181314.0
2017-03-03 09:40:00,22.5,22.56,22.47,22.5,99775.0,20.3561,20.4104,20.329,20.3561,99775.0
2017-03-03 09:50:00,22.5,22.51,22.45,22.51,222943.0,20.3561,20.3652,20.3109,20.3652,222943.0
2017-03-03 10:00:00,22.5,22.53,22.46,22.5,163414.0,20.3561,20.3833,20.3199,20.3561,163414.0
2017-03-03 10:10:00,22.49,22.54,22.48,22.48,73396.0,20.3471,20.3923,20.338,20.338,73396.0
2017-03-03 10:20:00,22.48,22.49,22.37,22.41,338170.0,20.338,20.3471,20.2385,20.2747,338170.0
2017-03-03 10:30:00,22.41,22.44,22.36,22.39,224559.0,20.2747,20.3018,20.2295,20.2566,224559.0
2017-03-03 10:40:00,22.39,22.4,22.35,22.36,162981.0,20.2566,20.2657,20.2204,20.2295,162981.0
2017-03-03 10:50:00,22.36,22.37,22.32,22.35,87726.0,20.2295,20.2385,20.1933,20.2204,87726.0
2017-03-03 11:00:00,22.35,22.38,22.34,22.37,60434.0,20.2204,20.2476,20.2114,20.2385,60434.0
2017-03-03 11:10:00,22.37,22.49,22.36,22.48,112520.0,20.2385,20.3471,20.2295,20.338,112520.0
2017-03-03 11:20:00,22.48,22.52,22.48,22.5,276039.0,20.338,20.3742,20.338,20.3561,276039.0
2017-03-03 11:30:00,22.5,22.51,22.44,22.46,181079.0,20.3561,20.3652,20.3018,20.3199,181079.0
2017-03-03 11:40:00,22.47,22.47,22.43,22.46,48429.0,20.329,20.329,20.2928,20.3199,48429.0
2017-03-03 11:50:00,22.46,22.48,22.46,22.47,36965.0,20.3199,20.338,20.3199,20.329,36965.0
2017-03-03 12:00:00,22.46,22.49,22.46,22.48,48353.0,20.3199,20.3471,20.3199,20.338,48353.0
2017-03-03 12:10:00,22.48,22.5,22.46,22.5,75265.0,20.338,20.3561,20.3199,20.3561,75265.0
2017-03-03 12:20:00,22.5,22.5,22.48,22.5,64621.0,20.3561,20.3561,20.338,20.3561,64621.0
2017-03-03 12:30:00,22.5,22.53,22.49,22.51,45099.0,20.3561,20.3833,20.3471,20.3652,45099.0
2017-03-03 12:40:00,22.52,22.52,22.49,22.51,61930.0,20.3742,20.3742,20.3471,20.3652,61930.0
2017-03-03 12:50:00,22.51,22.52,22.49,22.5,55734.0,20.3652,20.3742,20.3471,20.3561,55734.0
2017-03-03 13:00:00,22.5,22.52,22.46,22.48,153443.0,20.3561,20.3742,20.3199,20.338,153443.0
2017-03-03 13:10:00,22.47,22.48,22.43,22.44,38534.0,20.329,20.338,20.2928,20.3018,38534.0
2017-03-03 13:20:00,22.44,22.48,22.42,22.48,43161.0,20.3018,20.338,20.2838,20.338,43161.0
2017-03-03 13:30:00,22.48,22.5,22.47,22.48,43674.0,20.338,20.3561,20.329,20.338,43674.0
2017-03-03 13:40:00,22.48,22.52,22.46,22.52,62461.0,20.338,20.3742,20.3199,20.3742,62461.0
2017-03-03 13:50:00,22.52,22.54,22.49,22.54,91370.0,20.3742,20.3923,20.3471,20.3923,91370.0
2017-03-03 14:00:00,22.54,22.55,22.52,22.53,56244.0,20.3923,20.4014,20.3742,20.3833,56244.0
2017-03-03 14:10:00,22.53,22.54,22.49,22.5,58636.0,20.3833,20.3923,20.3471,20.3561,58636.0
2017-03-03 14:20:00,22.5,22.55,22.49,22.55,99809.0,20.3561,20.4014,20.3471,20.4014,99809.0
2017-03-03 14:30:00,22.55,22.55,22.49,22.51,96285.0,20.4014,20.4014,20.3471,20.3652,96285.0
2017-03-03 14:40:00,22.51,22.51,22.47,22.47,68478.0,20.3652,20.3652,20.329,20.329,68478.0
2017-03-03 14:50:00,22.47,22.53,22.47,22.51,99219.0,20.329,20.3833,20.329,20.3652,99219.0
2017-03-03 15:00:00,22.51,22.54,22.48,22.49,166145.0,20.3652,20.3923,20.338,20.3471,166145.0
2017-03-03 15:10:00,22.48,22.51,22.48,22.49,47376.0,20.338,20.3652,20.338,20.3471,47376.0
2017-03-03 15:20:00,22.5,22.53,22.49,22.49,161546.0,20.3561,20.3833,20.3471,20.3471,161546.0
2017-03-03 15:30:00,22.5,22.5,22.47,22.48,84060.0,20.3561,20.3561,20.329,20.338,84060.0
2017-03-03 15:40:00,22.48,22.49,22.47,22.47,140345.0,20.338,20.3471,20.329,20.329,140345.0
2017-03-03 15:50:00,22.47,22.51,22.47,22.48,365871.0,20.329,20.3652,20.329,20.338,365871.0
2017-03-06 09:30:00,22.33,22.34,22.2,22.26,158876.0,20.2023,20.2114,20.0847,20.139,158876.0
2017-03-06 09:40:00,22.26,22.37,22.23,22.37,109684.0,20.139,20.2385,20.1119,20.2385,109684.0
2017-03-06 09:50:00,22.37,22.38,22.31,22.37,110179.0,20.2385,20.2476,20.1842,20.2385,110179.0
2017-03-06 10:00:00,22.38,22.44,22.36,22.42,102326.0,20.2476,20.3018,20.2295,20.2838,102326.0
2017-03-06 10:10:00,22.42,22.44,22.39,22.39,139079.0,20.2838,20.3018,20.2566,20.2566,139079.0
2017-03-06 10:20:00,22.39,22.41,22.36,22.38,167766.0,20.2566,20.2747,20.2295,20.2476,167766.0
2017-03-06 10:30:00,22.38,22.41,22.36,22.41,174946.0,20.2476,20.2747,20.2295,20.2747,174946.0
2017-03-06 10:40:00,22.41,22.47,22.4,22.46,77650.0,20.2747,20.329,20.2657,20.3199,77650.0
2017-03-06 10:50:00,22.47,22.49,22.44,22.47,118661.0,20.329,20.3471,20.3018,20.329,118661.0
2017-03-06 11:00:00,22.46,22.51,22.39,22.4,1067123.0,20.3199,20.3652,20.2566,20.2657,1067123.0
2017-03-06 11:10:00,22.4,22.45,22.37,22.44,512982.0,20.2657,20.3109,20.2385,20.3018,512982.0
2017-03-06 11:20:00,22.43,22.45,22.36,22.41,164362.0,20.2928,20.3109,20.2295,20.2747,164362.0
2017-03-06 11:30:00,22.41,22.41,22.38,22.39,121480.0,20.2747,20.2747,20.2476,20.2566,121480.0
2017-03-06 11:40:00,22.4,22.41,22.38,22.39,322192.0,20.2657,20.2747,20.2476,20.2566,322192.0
2017-03-06 11:50:00,22.39,22.4,22.36,22.38,153850.0,20.2566,20.2657,20.2295,20.2476,153850.0
2017-03-06 12:00:00,22.38,22.41,22.37,22.41,267997.0,20.2476,20.2747,20.2385,20.2747,267997.0
2017-03-06 12:10:00,22.41,22.45,22.4,22.45,64031.0,20.2747,20.3109,20.2657,20.3109,64031.0
2017-03-06 12:20:00,22.45,22.47,22.4,22.41,128507.0,20.3109,20.329,20.2657,20.2747,128507.0
2017-03-06 12:30:00,22.41,22.41,22.37,22.38,28488.0,20.2747,20.2747,20.2385,20.2476,28488.0
2017-03-06 12:40:00,22.37,22.4,22.36,22.39,61105.0,20.2385,20.2657,20.2295,20.2566,61105.0
2017-03-06 12:50:00,22.38,22.41,22.37,22.39,40514.0,20.2476,20.2747,20.2385,20.2566,40514.0
2017-03-06 13:00:00,22.39,22.41,22.38,22.39,51329.0,20.2566,20.2747,20.2476,20.2566,51329.0
2017-03-06 13:10:00,22.39,22.45,22.38,22.45,119147.0,20.2566,20.3109,20.2476,20.3109,119147.0
2017-03-06 13:20:00,22.46,22.46,22.43,22.44,59542.0,20.3199,20.3199,20.2928,20.3018,59542.0
2017-03-06 13:30:00,22.44,22.46,22.43,22.44,44304.0,20.3018,20.3199,20.2928,20.3018,44304.0
2017-03-06 13:40:00,22.44,22.44,22.39,22.39,50949.0,20.3018,20.3018,20.2566,20.2566,50949.0
2017-03-06 13:50:00,22.4,22.41,22.39,22.41,60251.0,20.2657,20.2747,20.2566,20.2747,60251.0
2017-03-06 14:00:00,22.4,22.42,22.4,22.42,23028.0,20.2657,20.2838,20.2657,20.2838,23028.0
2017-03-06 14:10:00,22.41,22.47,22.41,22.46,63408.0,20.2747,20.329,20.2747,20.3199,63408.0
2017-03-06 14:20:00,22.46,22.48,22.45,22.48,19165.0,20.3199,20.338,20.3109,20.338,19165.0
2017-03-06 14:30:00,22.48,22.48,22.44,22.44,126910.0,20.338,20.338,20.3018,20.3018,126910.0
2017-03-06 14:40:00,22.45,22.46,22.43,22.44,90224.0,20.3109,20.3199,20.2928,20.3018,90224.0
2017-03-06 14:50:00,22.43,22.46,22.43,22.45,51154.0,20.2928,20.3199,20.2928,20.3109,51154.0
2017-03-06 15:00:00,22.46,22.46,22.44,22.45,140132.0,20.3199,20.3199,20.3018,20.3109,140132.0
2017-03-06 15:10:00,22.45,22.53,22.44,22.53,158023.0,20.3109,20.3833,20.3018,20.3833,158023.0
2017-03-06 15:20:00,22.53,22.57,22.5,22.5,154040.0,20.3833,20.4195,20.3561,20.3561,154040.0
2017-03-06 15:30:00,22.49,22.5,22.48,22.48,87335.0,20.3471,20.3561,20.338,20.338,87335.0
2017-03-06 15:40:00,22.48,22.5,22.48,22.48,138157.0,20.338,20.3561,20.338,20.338,138157.0
2017-03-06 15:50:00,22.48,22.49,22.46,22.47,250097.0,20.338,20.3471,20.3199,20.329,250097.0
2017-03-07 09:30:00,22.46,22.61,22.36,22.42,222441.0,20.3199,20.4556,20.2295,20.2838,222441.0
2017-03-07 09:40:00,22.41,22.42,22.33,22.35,226798.0,20.2747,20.2838,20.2023,20.2204,226798.0
2017-03-07 09:50:00,22.34,22.41,22.32,22.41,368369.0,20.2114,20.2747,20.1933,20.2747,368369.0
2017-03-07 10:00:00,22.4,22.52,22.39,22.5,331092.0,20.2657,20.3742,20.2566,20.3561,331092.0
2017-03-07 10:10:00,22.5,22.56,22.48,22.52,126577.0,20.3561,20.4104,20.338,20.3742,126577.0
2017-03-07 10:20:00,22.52,22.57,22.51,22.55,108247.0,20.3742,20.4195,20.3652,20.4014,108247.0
2017-03-07 10:30:00,22.55,22.57,22.48,22.48,161234.0,20.4014,20.4195,20.338,20.338,161234.0
2017-03-07 10:40:00,22.48,22.55,22.48,22.5,135757.0,20.338,20.4014,20.338,20.3561,135757.0
2017-03-07 10:50:00,22.5,22.64,22.5,22.64,373798.0,20.3561,20.4828,20.3561,20.4828,373798.0
2017-03-07 11:00:00,22.64,22.65,22.51,22.58,141792.0,20.4828,20.4918,20.3652,20.4285,141792.0
2017-03-07 11:10:00,22.57,22.61,22.52,22.6,104501.0,20.4195,20.4556,20.3742,20.4466,104501.0
2017-03-07 11:20:00,22.6,22.65,22.59,22.61,111846.0,20.4466,20.4918,20.4376,20.4556,111846.0
2017-03-07 11:30:00,22.6,22.63,22.57,22.63,73483.0,20.4466,20.4737,20.4195,20.4737,73483.0
2017-03-07 11:40:00,22.63,22.66,22.6,22.64,123932.0,20.4737,20.5009,20.4466,20.4828,123932.0
2017-03-07 11:50:00,22.63,22.68,22.6,22.6,72145.0,20.4737,20.519,20.4466,20.4466,72145.0
2017-03-07 12:00:00,22.61,22.62,22.59,22.6,39584.0,20.4556,20.4647,20.4376,20.4466,39584.0
2017-03-07 12:10:00,22.6,22.6,22.56,22.57,102551.0,20.4466,20.4466,20.4104,20.4195,102551.0
2017-03-07 12:20:00,22.57,22.6,22.56,22.59,101403.0,20.4195,20.4466,20.4104,20.4376,101403.0
2017-03-07 12:30:00,22.59,22.59,22.58,22.59,32077.0,20.4376,20.4376,20.4285,20.4376,32077.0
2017-03-07 12:40:00,22.59,22.59,22.54,22.57,107237.0,20.4376,20.4376,20.3923,20.4195,107237.0
2017-03-07 12:50:00,22.57,22.63,22.56,22.6,93874.0,20.4195,20.4737,20.4104,20.4466,93874.0
2017-03-07 13:00:00,22.61,22.62,22.59,22.6,153842.0,20.4556,20.4647,20.4376,20.4466,153842.0
2017-03-07 13:10:00,22.6,22.63,22.6,22.61,86420.0,20.4466,20.4737,20.4466,20.4556,86420.0
2017-03-07 13:20:00,22.62,22.62,22.58,22.59,45771.0,20.4647,20.4647,20.4285,20.4376,45771.0
2017-03-07 13:30:00,22.59,22.59,22.55,22.57,81758.0,20.4376,20.4376,20.4014,20.4195,81758.0
2017-03-07 13:40:00,22.58,22.65,22.57,22.64,98018.0,20.4285,20.4918,20.4195,20.4828,98018.0
2017-03-07 13:50:00,22.64,22.66,22.62,22.66,80049.0,20.4828,20.5009,20.4647,20.5009,80049.0
2017-03-07 14:00:00,22.66,22.73,22.65,22.73,133076.0,20.5009,20.5642,20.4918,20.5642,133076.0
2017-03-07 14:10:00,22.73,22.84,22.72,22.82,251194.0,20.5642,20.6637,20.5552,20.6456,251194.0
2017-03-07 14:20:00,22.82,22.83,22.8,22.8,103705.0,20.6456,20.6547,20.6275,20.6275,103705.0
2017-03-07 14:30:00,22.8,22.87,22.79,22.84,158170.0,20.6275,20.6909,20.6185,20.6637,158170.0
2017-03-07 14:40:00,22.84,22.85,22.8,22.81,106026.0,20.6637,20.6728,20.6275,20.6366,106026.0
2017-03-07 14:50:00,22.81,22.85,22.81,22.83,108856.0,20.6366,20.6728,20.6366,20.6547,108856.0
2017-03-07 15:00:00,22.83,22.86,22.81,22.86,142465.0,20.6547,20.6818,20.6366,20.6818,142465.0
2017-03-07 15:10:00,22.86,22.93,22.85,22.92,240807.0,20.6818,20.7452,20.6728,20.7361,240807.0
2017-03-07 15:20:00,22.92,22.94,22.88,22.91,267871.0,20.7361,20.7542,20.6999,20.7271,267871.0
2017-03-07 15:30:00,22.91,22.91,22.77,22.79,426883.0,20.7271,20.7271,20.6004,20.6185,426883.0
2017-03-07 15:40:00,22.79,22.81,22.78,22.8,252333.0,20.6185,20.6366,20.6094,20.6275,252333.0
2017-03-07 15:50:00,22.8,22.81,22.79,22.8,460289.0,20.6275,20.6366,20.6185,20.6275,460289.0
2017-03-08 09:30:00,22.73,22.88,22.72,22.85,291912.0,20.6441,20.7804,20.635,20.7531,291912.0
2017-03-08 09:40:00,22.85,23.01,22.84,22.94,524964.0,20.7531,20.8984,20.744,20.8349,524964.0
2017-03-08 09:50:00,22.94,22.94,22.87,22.89,211908.0,20.8349,20.8349,20.7713,20.7894,211908.0
2017-03-08 10:00:00,22.89,22.91,22.82,22.83,434498.0,20.7894,20.8076,20.7259,20.7349,434498.0
2017-03-08 10:10:00,22.83,22.91,22.79,22.86,200467.0,20.7349,20.8076,20.6986,20.7622,200467.0
2017-03-08 10:20:00,22.86,22.86,22.8,22.8,322933.0,20.7622,20.7622,20.7077,20.7077,322933.0
2017-03-08 10:30:00,22.81,22.82,22.77,22.77,116097.0,20.7168,20.7259,20.6805,20.6805,116097.0
2017-03-08 10:40:00,22.77,22.86,22.74,22.85,195504.0,20.6805,20.7622,20.6532,20.7531,195504.0
2017-03-08 10:50:00,22.85,23.0,22.85,22.99,224861.0,20.7531,20.8893,20.7531,20.8803,224861.0
2017-03-08 11:00:00,22.99,23.03,22.92,22.97,416289.0,20.8803,20.9166,20.8167,20.8621,416289.0
2017-03-08 11:10:00,22.96,23.01,22.94,23.01,104663.0,20.853,20.8984,20.8349,20.8984,104663.0
2017-03-08 11:20:00,23.01,23.05,22.99,23.05,125149.0,20.8984,20.9348,20.8803,20.9348,125149.0
2017-03-08 11:30:00,23.04,23.05,22.97,23.0,181162.0,20.9257,20.9348,20.8621,20.8893,181162.0
2017-03-08 11:40:00,23.0,23.06,22.99,23.05,210490.0,20.8893,20.9438,20.8803,20.9348,210490.0
2017-03-08 11:50:00,23.05,23.06,22.96,22.98,135117.0,20.9348,20.9438,20.853,20.8712,135117.0
2017-03-08 12:00:00,22.97,23.03,22.96,23.01,124412.0,20.8621,20.9166,20.853,20.8984,124412.0
2017-03-08 12:10:00,23.01,23.01,22.96,22.99,183819.0,20.8984,20.8984,20.853,20.8803,183819.0
2017-03-08 12:20:00,22.99,23.01,22.94,23.0,62619.0,20.8803,20.8984,20.8349,20.8893,62619.0
2017-03-08 12:30:00,22.99,23.01,22.96,23.0,67876.0,20.8803,20.8984,20.853,20.8893,67876.0
2017-03-08 12:40:00,23.0,23.02,22.99,23.01,88807.0,20.8893,20.9075,20.8803,20.8984,88807.0
2017-03-08 12:50:00,23.01,23.01,22.98,23.01,56534.0,20.8984,20.8984,20.8712,20.8984,56534.0
2017-03-08 13:00:00,23.01,23.1,22.99,23.05,239447.0,20.8984,20.9802,20.8803,20.9348,239447.0
2017-03-08 13:10:00,23.05,23.1,23.04,23.1,114208.0,20.9348,20.9802,20.9257,20.9802,114208.0
2017-03-08 13:20:00,23.1,23.11,23.04,23.05,129134.0,20.9802,20.9893,20.9257,20.9348,129134.0
2017-03-08 13:30:00,23.05,23.08,23.03,23.06,98939.0,20.9348,20.962,20.9166,20.9438,98939.0
2017-03-08 13:40:00,23.06,23.07,23.0,23.05,162324.0,20.9438,20.9529,20.8893,20.9348,162324.0
2017-03-08 13:50:00,23.05,23.08,23.04,23.08,203296.0,20.9348,20.962,20.9257,20.962,203296.0
2017-03-08 14:00:00,23.08,23.18,23.07,23.12,191752.0,20.962,21.0528,20.9529,20.9983,191752.0
2017-03-08 14:10:00,23.12,23.21,23.11,23.19,156398.0,20.9983,21.0801,20.9893,21.0619,156398.0
2017-03-08 14:20:00,23.19,23.21,23.14,23.17,304824.0,21.0619,21.0801,21.0165,21.0437,304824.0
2017-03-08 14:30:00,23.18,23.21,23.16,23.19,161990.0,21.0528,21.0801,21.0347,21.0619,161990.0
2017-03-08 14:40:00,23.19,23.24,23.17,23.19,140939.0,21.0619,21.1073,21.0437,21.0619,140939.0
2017-03-08 14:50:00,23.19,23.19,23.1,23.11,145512.0,21.0619,21.0619,20.9802,20.9893,145512.0
2017-03-08 15:00:00,23.1,23.19,23.1,23.16,180939.0,20.9802,21.0619,20.9802,21.0347,180939.0
2017-03-08 15:10:00,23.17,23.25,23.15,23.22,274159.0,21.0437,21.1164,21.0256,21.0892,274159.0
2017-03-08 15:20:00,23.22,23.22,23.16,23.17,169987.0,21.0892,21.0892,21.0347,21.0437,169987.0
2017-03-08 15:30:00,23.17,23.18,23.1,23.12,216471.0,21.0437,21.0528,20.9802,20.9983,216471.0
2017-03-08 15:40:00,23.11,23.16,23.08,23.16,261709.0,20.9893,21.0347,20.962,21.0347,261709.0
2017-03-08 15:50:00,23.16,23.17,23.12,23.16,537323.0,21.0347,21.0437,20.9983,21.0347,537323.0
2017-03-09 09:30:00,23.16,23.26,23.12,23.23,162431.0,21.0347,21.1255,20.9983,21.0982,162431.0
2017-03-09 09:40:00,23.24,23.28,23.21,23.22,229503.0,21.1073,21.1437,21.0801,21.0892,229503.0
2017-03-09 09:50:00,23.23,23.26,23.19,23.2,149638.0,21.0982,21.1255,21.0619,21.071,149638.0
2017-03-09 10:00:00,23.2,23.36,23.19,23.36,169870.0,21.071,21.2163,21.0619,21.2163,169870.0
2017-03-09 10:10:00,23.35,23.43,23.28,23.29,290594.0,21.2072,21.2799,21.1437,21.1527,290594.0
2017-03-09 10:20:00,23.29,23.38,23.28,23.32,253473.0,21.1527,21.2345,21.1437,21.18,253473.0
2017-03-09 10:30:00,23.33,23.39,23.27,23.33,132459.0,21.1891,21.2436,21.1346,21.1891,132459.0
2017-03-09 10:40:00,23.33,23.35,23.28,23.29,159643.0,21.1891,21.2072,21.1437,21.1527,159643.0
2017-03-09 10:50:00,23.29,23.32,23.25,23.3,200556.0,21.1527,21.18,21.1164,21.1618,200556.0
2017-03-09 11:00:00,23.3,23.32,23.26,23.28,153320.0,21.1618,21.18,21.1255,21.1437,153320.0
2017-03-09 11:10:00,23.28,23.33,23.26,23.32,130984.0,21.1437,21.1891,21.1255,21.18,130984.0
2017-03-09 11:20:00,23.33,23.4,23.32,23.4,129359.0,21.1891,21.2526,21.18,21.2526,129359.0
2017-03-09 11:30:00,23.4,23.41,23.35,23.35,86176.0,21.2526,21.2617,21.2072,21.2072,86176.0
2017-03-09 11:40:00,23.34,23.35,23.31,23.34,45267.0,21.1981,21.2072,21.1709,21.1981,45267.0
2017-03-09 11:50:00,23.34,23.34,23.27,23.3,64552.0,21.1981,21.1981,21.1346,21.1618,64552.0
2017-03-09 12:00:00,23.3,23.31,23.27,23.3,53055.0,21.1618,21.1709,21.1346,21.1618,53055.0
2017-03-09 12:10:00,23.3,23.3,23.24,23.25,51716.0,21.1618,21.1618,21.1073,21.1164,51716.0
2017-03-09 12:20:00,23.25,23.27,23.2,23.2,55974.0,21.1164,21.1346,21.071,21.071,55974.0
2017-03-09 12:30:00,23.21,23.22,23.2,23.21,52234.0,21.0801,21.0892,21.071,21.0801,52234.0
2017-03-09 12:40:00,23.21,23.22,23.2,23.2,42907.0,21.0801,21.0892,21.071,21.071,42907.0
2017-03-09 12:50:00,23.21,23.23,23.2,23.22,46224.0,21.0801,21.0982,21.071,21.0892,46224.0
2017-03-09 13:00:00,23.21,23.22,23.18,23.19,59671.0,21.0801,21.0892,21.0528,21.0619,59671.0
2017-03-09 13:10:00,23.19,23.19,23.15,23.17,51914.0,21.0619,21.0619,21.0256,21.0437,51914.0
2017-03-09 13:20:00,23.17,23.17,23.11,23.13,46516.0,21.0437,21.0437,20.9893,21.0074,46516.0
2017-03-09 13:30:00,23.13,23.13,23.07,23.1,60031.0,21.0074,21.0074,20.9529,20.9802,60031.0
2017-03-09 13:40:00,23.11,23.11,22.99,23.0,322387.0,20.9893,20.9893,20.8803,20.8893,322387.0
2017-03-09 13:50:00,23.0,23.09,22.99,23.01,282065.0,20.8893,20.9711,20.8803,20.8984,282065.0
2017-03-09 14:00:00,23.02,23.04,22.94,22.95,158272.0,20.9075,20.9257,20.8349,20.8439,158272.0
2017-03-09 14:10:00,22.95,22.96,22.89,22.93,131816.0,20.8439,20.853,20.7894,20.8258,131816.0
2017-03-09 14:20:00,22.94,22.95,22.91,22.93,102676.0,20.8349,20.8439,20.8076,20.8258,102676.0
2017-03-09 14:30:00,22.94,23.03,22.9,23.02,2302919.0,20.8349,20.9166,20.7985,20.9075,2302919.0
2017-03-09 14:40:00,23.02,23.15,23.0,23.08,523472.0,20.9075,21.0256,20.8893,20.962,523472.0
2017-03-09 14:50:00,23.09,23.09,23.02,23.04,94283.0,20.9711,20.9711,20.9075,20.9257,94283.0
2017-03-09 15:00:00,23.04,23.12,23.02,23.09,127798.0,20.9257,20.9983,20.9075,20.9711,127798.0
2017-03-09 15:10:00,23.1,23.14,23.08,23.1,109956.0,20.9802,21.0165,20.962,20.9802,109956.0
2017-03-09 15:20:00,23.11,23.13,23.09,23.12,118838.0,20.9893,21.0074,20.9711,20.9983,118838.0
2017-03-09 15:30:00,23.12,23.15,23.11,23.14,189728.0,20.9983,21.0256,20.9893,21.0165,189728.0
2017-03-09 15:40:00,23.14,23.16,23.12,23.12,500814.0,21.0165,21.0347,20.9983,20.9983,500814.0
2017-03-09 15:50:00,23.13,23.14,23.1,23.13,398291.0,21.0074,21.0165,20.9802,21.0074,398291.0
2017-03-10 09:30:00,23.41,23.5,23.39,23.41,331129.0,21.2617,21.3435,21.2436,21.2617,331129.0
2017-03-10 09:40:00,23.4,23.43,23.3,23.38,695566.0,21.2526,21.2799,21.1618,21.2345,695566.0
2017-03-10 09:50:00,23.38,23.59,23.35,23.59,202351.0,21.2345,21.4252,21.2072,21.4252,202351.0
2017-03-10 10:00:00,23.59,23.77,23.56,23.76,278173.0,21.4252,21.5887,21.398,21.5796,278173.0
2017-03-10 10:10:00,23.77,23.82,23.65,23.78,234723.0,21.5887,21.6341,21.4797,21.5978,234723.0
2017-03-10 10:20:00,23.77,23.8,23.67,23.69,543959.0,21.5887,21.6159,21.4979,21.516,543959.0
2017-03-10 10:30:00,23.69,23.76,23.58,23.67,260473.0,21.516,21.5796,21.4161,21.4979,260473.0
2017-03-10 10:40:00,23.66,23.72,23.61,23.62,451386.0,21.4888,21.5433,21.4434,21.4525,451386.0
2017-03-10 10:50:00,23.62,23.62,23.48,23.58,239157.0,21.4525,21.4525,21.3253,21.4161,239157.0
2017-03-10 11:00:00,23.57,23.64,23.44,23.48,397923.0,21.407,21.4706,21.289,21.3253,397923.0
2017-03-10 11:10:00,23.48,23.5,23.42,23.47,194629.0,21.3253,21.3435,21.2708,21.3162,194629.0
2017-03-10 11:20:00,23.46,23.54,23.44,23.48,187852.0,21.3071,21.3798,21.289,21.3253,187852.0
2017-03-10 11:30:00,23.49,23.52,23.46,23.49,186756.0,21.3344,21.3616,21.3071,21.3344,186756.0
2017-03-10 11:40:00,23.49,23.55,23.48,23.49,572469.0,21.3344,21.3889,21.3253,21.3344,572469.0
2017-03-10 11:50:00,23.48,23.56,23.48,23.54,137164.0,21.3253,21.398,21.3253,21.3798,137164.0
2017-03-10 12:00:00,23.53,23.57,23.53,23.55,60342.0,21.3707,21.407,21.3707,21.3889,60342.0
2017-03-10 12:10:00,23.55,23.6,23.53,23.56,171925.0,21.3889,21.4343,21.3707,21.398,171925.0
2017-03-10 12:20:00,23.57,23.6,23.56,23.58,38691.0,21.407,21.4343,21.398,21.4161,38691.0
2017-03-10 12:30:00,23.59,23.59,23.45,23.47,213140.0,21.4252,21.4252,21.2981,21.3162,213140.0
2017-03-10 12:40:00,23.48,23.48,23.38,23.46,264572.0,21.3253,21.3253,21.2345,21.3071,264572.0
2017-03-10 12:50:00,23.47,23.51,23.42,23.5,132620.0,21.3162,21.3525,21.2708,21.3435,132620.0
2017-03-10 13:00:00,23.51,23.52,23.44,23.48,87835.0,21.3525,21.3616,21.289,21.3253,87835.0
2017-03-10 13:10:00,23.48,23.57,23.47,23.54,60987.0,21.3253,21.407,21.3162,21.3798,60987.0
2017-03-10 13:20:00,23.55,23.62,23.48,23.48,649769.0,21.3889,21.4525,21.3253,21.3253,649769.0
2017-03-10 13:30:00,23.48,23.61,23.43,23.52,160685.0,21.3253,21.4434,21.2799,21.3616,160685.0
2017-03-10 13:40:00,23.52,23.52,23.47,23.49,115487.0,21.3616,21.3616,21.3162,21.3344,115487.0
2017-03-10 13:50:00,23.49,23.52,23.45,23.45,63239.0,21.3344,21.3616,21.2981,21.2981,63239.0
2017-03-10 14:00:00,23.46,23.49,23.44,23.45,157619.0,21.3071,21.3344,21.289,21.2981,157619.0
2017-03-10 14:10:00,23.46,23.5,23.42,23.5,149628.0,21.3071,21.3435,21.2708,21.3435,149628.0
2017-03-10 14:20:00,23.5,23.52,23.48,23.51,143919.0,21.3435,21.3616,21.3253,21.3525,143919.0
2017-03-10 14:30:00,23.51,23.52,23.47,23.52,170241.0,21.3525,21.3616,21.3162,21.3616,170241.0
2017-03-10 14:40:00,23.52,23.55,23.5,23.55,70736.0,21.3616,21.3889,21.3435,21.3889,70736.0
2017-03-10 14:50:00,23.55,23.55,23.49,23.49,126453.0,21.3889,21.3889,21.3344,21.3344,126453.0
2017-03-10 15:00:00,23.5,23.52,23.47,23.5,222895.0,21.3435,21.3616,21.3162,21.3435,222895.0
2017-03-10 15:10:00,23.5,23.51,23.45,23.46,168431.0,21.3435,21.3525,21.2981,21.3071,168431.0
2017-03-10 15:20:00,23.46,23.55,23.46,23.55,269133.0,21.3071,21.3889,21.3071,21.3889,269133.0
2017-03-10 15:30:00,23.55,23.56,23.52,23.54,215940.0,21.3889,21.398,21.3616,21.3798,215940.0
2017-03-10 15:40:00,23.54,23.58,23.53,23.57,351989.0,21.3798,21.4161,21.3707,21.407,351989.0
2017-03-10 15:50:00,23.57,23.59,23.51,23.52,825216.0,21.407,21.4252,21.3525,21.3616,825216.0
2017-03-13 09:30:00,23.6,23.64,23.54,23.6,138475.0,21.4343,21.4706,21.3798,21.4343,138475.0
2017-03-13 09:40:00,23.59,23.61,23.48,23.5,125921.0,21.4252,21.4434,21.3253,21.3435,125921.0
2017-03-13 09:50:00,23.5,23.5,23.41,23.46,128396.0,21.3435,21.3435,21.2617,21.3071,128396.0
2017-03-13 10:00:00,23.46,23.48,23.35,23.36,145517.0,21.3071,21.3253,21.2072,21.2163,145517.0
2017-03-13 10:10:00,23.37,23.44,23.34,23.35,129728.0,21.2254,21.289,21.1981,21.2072,129728.0
2017-03-13 10:20:00,23.35,23.43,23.33,23.38,152567.0,21.2072,21.2799,21.1891,21.2345,152567.0
2017-03-13 10:30:00,23.38,23.41,23.3,23.34,251787.0,21.2345,21.2617,21.1618,21.1981,251787.0
2017-03-13 10:40:00,23.34,23.4,23.33,23.37,244954.0,21.1981,21.2526,21.1891,21.2254,244954.0
2017-03-13 10:50:00,23.37,23.37,23.23,23.26,106096.0,21.2254,21.2254,21.0982,21.1255,106096.0
2017-03-13 11:00:00,23.26,23.31,23.23,23.28,97666.0,21.1255,21.1709,21.0982,21.1437,97666.0
2017-03-13 11:10:00,23.28,23.3,23.27,23.3,103571.0,21.1437,21.1618,21.1346,21.1618,103571.0
2017-03-13 11:20:00,23.29,23.29,23.17,23.18,140330.0,21.1527,21.1527,21.0437,21.0528,140330.0
2017-03-13 11:30:00,23.18,23.27,23.17,23.27,147241.0,21.0528,21.1346,21.0437,21.1346,147241.0
2017-03-13 11:40:00,23.27,23.27,23.24,23.25,58452.0,21.1346,21.1346,21.1073,21.1164,58452.0
2017-03-13 11:50:00,23.25,23.36,23.21,23.36,96836.0,21.1164,21.2163,21.0801,21.2163,96836.0
2017-03-13 12:00:00,23.36,23.39,23.33,23.36,82708.0,21.2163,21.2436,21.1891,21.2163,82708.0
2017-03-13 12:10:00,23.36,23.47,23.34,23.45,177486.0,21.2163,21.3162,21.1981,21.2981,177486.0
2017-03-13 12:20:00,23.46,23.51,23.45,23.49,158624.0,21.3071,21.3525,21.2981,21.3344,158624.0
2017-03-13 12:30:00,23.5,23.51,23.45,23.46,149663.0,21.3435,21.3525,21.2981,21.3071,149663.0
2017-03-13 12:40:00,23.46,23.47,23.43,23.43,43117.0,21.3071,21.3162,21.2799,21.2799,43117.0
2017-03-13 12:50:00,23.43,23.44,23.41,23.43,23520.0,21.2799,21.289,21.2617,21.2799,23520.0
2017-03-13 13:00:00,23.43,23.43,23.38,23.43,44541.0,21.2799,21.2799,21.2345,21.2799,44541.0
2017-03-13 13:10:00,23.43,23.44,23.37,23.38,50252.0,21.2799,21.289,21.2254,21.2345,50252.0
2017-03-13 13:20:00,23.38,23.41,23.37,23.38,40945.0,21.2345,21.2617,21.2254,21.2345,40945.0
2017-03-13 13:30:00,23.37,23.39,23.34,23.36,42097.0,21.2254,21.2436,21.1981,21.2163,42097.0
2017-03-13 13:40:00,23.37,23.41,23.36,23.39,36370.0,21.2254,21.2617,21.2163,21.2436,36370.0
2017-03-13 13:50:00,23.38,23.41,23.37,23.39,48443.0,21.2345,21.2617,21.2254,21.2436,48443.0
2017-03-13 14:00:00,23.38,23.4,23.37,23.39,54095.0,21.2345,21.2526,21.2254,21.2436,54095.0
2017-03-13 14:10:00,23.39,23.41,23.37,23.41,72102.0,21.2436,21.2617,21.2254,21.2617,72102.0
2017-03-13 14:20:00,23.41,23.45,23.4,23.41,110756.0,21.2617,21.2981,21.2526,21.2617,110756.0
2017-03-13 14:30:00,23.42,23.47,23.41,23.47,87057.0,21.2708,21.3162,21.2617,21.3162,87057.0
2017-03-13 14:40:00,23.46,23.48,23.39,23.42,72231.0,21.3071,21.3253,21.2436,21.2708,72231.0
2017-03-13 14:50:00,23.43,23.45,23.41,23.44,65953.0,21.2799,21.2981,21.2617,21.289,65953.0
2017-03-13 15:00:00,23.44,23.44,23.37,23.42,72019.0,21.289,21.289,21.2254,21.2708,72019.0
2017-03-13 15:10:00,23.42,23.43,23.36,23.38,74295.0,21.2708,21.2799,21.2163,21.2345,74295.0
2017-03-13 15:20:00,23.38,23.42,23.38,23.4,76753.0,21.2345,21.2708,21.2345,21.2526,76753.0
2017-03-13 15:30:00,23.4,23.44,23.38,23.41,283951.0,21.2526,21.289,21.2345,21.2617,283951.0
2017-03-13 15:40:00,23.4,23.45,23.39,23.39,218969.0,21.2526,21.2981,21.2436,21.2436,218969.0
2017-03-13 15:50:00,23.39,23.41,23.35,23.4,433661.0,21.2436,21.2617,21.2072,21.2526,433661.0
2017-03-14 09:30:00,23.27,23.27,23.05,23.22,196063.0,21.1346,21.1346,20.9348,21.0892,196063.0
2017-03-14 09:40:00,23.22,23.24,23.11,23.13,145590.0,21.0892,21.1073,20.9893,21.0074,145590.0
2017-03-14 09:50:00,23.13,23.15,23.08,23.1,157424.0,21.0074,21.0256,20.962,20.9802,157424.0
2017-03-14 10:00:00,23.09,23.09,22.99,23.01,148567.0,20.9711,20.9711,20.8803,20.8984,148567.0
2017-03-14 10:10:00,23.01,23.03,22.94,22.94,167776.0,20.8984,20.9166,20.8349,20.8349,167776.0
2017-03-14 10:20:00,22.94,22.99,22.89,22.94,144598.0,20.8349,20.8803,20.7894,20.8349,144598.0
2017-03-14 10:30:00,22.93,22.98,22.87,22.93,176225.0,20.8258,20.8712,20.7713,20.8258,176225.0
2017-03-14 10:40:00,22.93,22.95,22.89,22.93,151542.0,20.8258,20.8439,20.7894,20.8258,151542.0
2017-03-14 10:50:00,22.93,23.1,22.92,23.1,327200.0,20.8258,20.9802,20.8167,20.9802,327200.0
2017-03-14 11:00:00,23.09,23.12,23.03,23.05,161938.0,20.9711,20.9983,20.9166,20.9348,161938.0
2017-03-14 11:10:00,23.05,23.15,23.02,23.12,158124.0,20.9348,21.0256,20.9075,20.9983,158124.0
2017-03-14 11:20:00,23.12,23.18,23.11,23.16,116188.0,20.9983,21.0528,20.9893,21.0347,116188.0
2017-03-14 11:30:00,23.16,23.17,23.13,23.16,93866.0,21.0347,21.0437,21.0074,21.0347,93866.0
2017-03-14 11:40:00,23.16,23.2,23.15,23.19,187284.0,21.0347,21.071,21.0256,21.0619,187284.0
2017-03-14 11:50:00,23.19,23.23,23.16,23.17,50611.0,21.0619,21.0982,21.0347,21.0437,50611.0
2017-03-14 12:00:00,23.17,23.18,23.08,23.08,60281.0,21.0437,21.0528,20.962,20.962,60281.0
2017-03-14 12:10:00,23.08,23.13,23.05,23.09,114315.0,20.962,21.0074,20.9348,20.9711,114315.0
2017-03-14 12:20:00,23.1,23.17,23.09,23.15,66094.0,20.9802,21.0437,20.9711,21.0256,66094.0
2017-03-14 12:30:00,23.15,23.17,23.14,23.16,45628.0,21.0256,21.0437,21.0165,21.0347,45628.0
2017-03-14 12:40:00,23.16,23.21,23.14,23.17,81358.0,21.0347,21.0801,21.0165,21.0437,81358.0
2017-03-14 12:50:00,23.17,23.17,23.14,23.14,31528.0,21.0437,21.0437,21.0165,21.0165,31528.0
2017-03-14 13:00:00,23.14,23.19,23.14,23.18,52262.0,21.0165,21.0619,21.0165,21.0528,52262.0
2017-03-14 13:10:00,23.17,23.23,23.17,23.19,75237.0,21.0437,21.0982,21.0437,21.0619,75237.0
2017-03-14 13:20:00,23.19,23.22,23.17,23.2,63424.0,21.0619,21.0892,21.0437,21.071,63424.0
2017-03-14 13:30:00,23.2,23.22,23.18,23.21,83686.0,21.071,21.0892,21.0528,21.0801,83686.0
2017-03-14 13:40:00,23.2,23.21,23.18,23.2,81306.0,21.071,21.0801,21.0528,21.071,81306.0
2017-03-14 13:50:00,23.2,23.23,23.18,23.21,89687.0,21.071,21.0982,21.0528,21.0801,89687.0
2017-03-14 14:00:00,23.21,23.22,23.18,23.2,79063.0,21.0801,21.0892,21.0528,21.071,79063.0
2017-03-14 14:10:00,23.2,23.22,23.17,23.17,72098.0,21.071,21.0892,21.0437,21.0437,72098.0
2017-03-14 14:20:00,23.18,23.21,23.16,23.2,68664.0,21.0528,21.0801,21.0347,21.071,68664.0
2017-03-14 14:30:00,23.19,23.21,23.18,23.2,77538.0,21.0619,21.0801,21.0528,21.071,77538.0
2017-03-14 14:40:00,23.2,23.2,23.14,23.15,66542.0,21.071,21.071,21.0165,21.0256,66542.0
2017-03-14 14:50:00,23.14,23.2,23.13,23.14,126514.0,21.0165,21.071,21.0074,21.0165,126514.0
2017-03-14 15:00:00,23.14,23.21,23.13,23.2,102638.0,21.0165,21.0801,21.0074,21.071,102638.0
2017-03-14 15:10:00,23.2,23.2,23.17,23.2,131632.0,21.071,21.071,21.0437,21.071,131632.0
2017-03-14 15:20:00,23.2,23.21,23.19,23.2,109595.0,21.071,21.0801,21.0619,21.071,109595.0
2017-03-14 15:30:00,23.2,23.22,23.17,23.19,126506.0,21.071,21.0892,21.0437,21.0619,126506.0
2017-03-14 15:40:00,23.19,23.2,23.16,23.18,176854.0,21.0619,21.071,21.0347,21.0528,176854.0
2017-03-14 15:50:00,23.18,23.19,23.17,23.19,317855.0,21.0528,21.0619,21.0437,21.0619,317855.0
2017-03-15 09:30:00,23.28,23.37,23.24,23.26,78980.0,21.1437,21.2254,21.1073,21.1255,78980.0
2017-03-15 09:40:00,23.26,23.35,23.23,23.35,50687.0,21.1255,21.2072,21.0982,21.2072,50687.0
2017-03-15 09:50:00,23.35,23.37,23.3,23.32,94771.0,21.2072,21.2254,21.1618,21.18,94771.0
2017-03-15 10:00:00,23.32,23.55,23.32,23.43,277115.0,21.18,21.3889,21.18,21.2799,277115.0
2017-03-15 10:10:00,23.43,23.47,23.37,23.39,47173.0,21.2799,21.3162,21.2254,21.2436,47173.0
2017-03-15 10:20:00,23.39,23.4,23.36,23.39,50329.0,21.2436,21.2526,21.2163,21.2436,50329.0
2017-03-15 10:30:00,23.38,23.38,23.28,23.29,51432.0,21.2345,21.2345,21.1437,21.1527,51432.0
2017-03-15 10:40:00,23.29,23.29,23.19,23.23,73520.0,21.1527,21.1527,21.0619,21.0982,73520.0
2017-03-15 10:50:00,23.22,23.24,23.2,23.23,37724.0,21.0892,21.1073,21.071,21.0982,37724.0
2017-03-15 11:00:00,23.24,23.26,23.16,23.17,82110.0,21.1073,21.1255,21.0347,21.0437,82110.0
2017-03-15 11:10:00,23.16,23.17,23.09,23.11,134434.0,21.0347,21.0437,20.9711,20.9893,134434.0
2017-03-15 11:20:00,23.12,23.19,23.11,23.19,51404.0,20.9983,21.0619,20.9893,21.0619,51404.0
2017-03-15 11:30:00,23.19,23.23,23.18,23.21,52985.0,21.0619,21.0982,21.0528,21.0801,52985.0
2017-03-15 11:40:00,23.21,23.23,23.2,23.21,32911.0,21.0801,21.0982,21.071,21.0801,32911.0
2017-03-15 11:50:00,23.21,23.24,23.2,23.24,24060.0,21.0801,21.1073,21.071,21.1073,24060.0
2017-03-15 12:00:00,23.25,23.27,23.23,23.25,56364.0,21.1164,21.1346,21.0982,21.1164,56364.0
2017-03-15 12:10:00,23.26,23.26,23.22,23.22,25655.0,21.1255,21.1255,21.0892,21.0892,25655.0
2017-03-15 12:20:00,23.22,23.27,23.22,23.26,28125.0,21.0892,21.1346,21.0892,21.1255,28125.0
2017-03-15 12:30:00,23.27,23.29,23.25,23.29,42224.0,21.1346,21.1527,21.1164,21.1527,42224.0
2017-03-15 12:40:00,23.29,23.33,23.28,23.32,75965.0,21.1527,21.1891,21.1437,21.18,75965.0
2017-03-15 12:50:00,23.32,23.33,23.31,23.32,32460.0,21.18,21.1891,21.1709,21.18,32460.0
2017-03-15 13:00:00,23.32,23.34,23.31,23.33,51967.0,21.18,21.1981,21.1709,21.1891,51967.0
2017-03-15 13:10:00,23.34,23.34,23.28,23.28,37177.0,21.1981,21.1981,21.1437,21.1437,37177.0
2017-03-15 13:20:00,23.29,23.29,23.24,23.26,38207.0,21.1527,21.1527,21.1073,21.1255,38207.0
2017-03-15 13:30:00,23.26,23.3,23.25,23.3,26392.0,21.1255,21.1618,21.1164,21.1618,26392.0
2017-03-15 13:40:00,23.3,23.3,23.26,23.27,34625.0,21.1618,21.1618,21.1255,21.1346,34625.0
2017-03-15 13:50:00,23.27,23.34,23.25,23.33,47245.0,21.1346,21.1981,21.1164,21.1891,47245.0
2017-03-15 14:00:00,23.34,23.56,23.31,23.49,259970.0,21.1981,21.398,21.1709,21.3344,259970.0
2017-03-15 14:10:00,23.49,23.53,23.41,23.44,138912.0,21.3344,21.3707,21.2617,21.289,138912.0
2017-03-15 14:20:00,23.44,23.49,23.42,23.43,81507.0,21.289,21.3344,21.2708,21.2799,81507.0
2017-03-15 14:30:00,23.43,23.43,23.34,23.41,104881.0,21.2799,21.2799,21.1981,21.2617,104881.0
2017-03-15 14:40:00,23.42,23.51,23.4,23.51,181979.0,21.2708,21.3525,21.2526,21.3525,181979.0
2017-03-15 14:50:00,23.5,23.5,23.44,23.46,83322.0,21.3435,21.3435,21.289,21.3071,83322.0
2017-03-15 15:00:00,23.47,23.49,23.43,23.46,80847.0,21.3162,21.3344,21.2799,21.3071,80847.0
2017-03-15 15:10:00,23.46,23.52,23.44,23.52,74129.0,21.3071,21.3616,21.289,21.3616,74129.0
2017-03-15 15:20:00,23.52,23.53,23.48,23.53,44723.0,21.3616,21.3707,21.3253,21.3707,44723.0
2017-03-15 15:30:00,23.53,23.57,23.52,23.54,96715.0,21.3707,21.407,21.3616,21.3798,96715.0
2017-03-15 15:40:00,23.54,23.54,23.43,23.46,210295.0,21.3798,21.3798,21.2799,21.3071,210295.0
2017-03-15 15:50:00,23.46,23.47,23.43,23.43,376642.0,21.3071,21.3162,21.2799,21.2799,376642.0
2017-03-16 09:30:00,23.5,23.72,23.49,23.65,304555.0,21.3435,21.5433,21.3344,21.4797,304555.0
2017-03-16 09:40:00,23.64,23.88,23.64,23.88,299998.0,21.4706,21.6886,21.4706,21.6886,299998.0
2017-03-16 09:50:00,23.88,24.0,23.87,23.98,256501.0,21.6886,21.7976,21.6795,21.7794,256501.0
2017-03-16 10:00:00,23.99,24.05,23.92,23.92,296467.0,21.7885,21.843,21.7249,21.7249,296467.0
2017-03-16 10:10:00,23.92,23.94,23.87,23.88,416069.0,21.7249,21.7431,21.6795,21.6886,416069.0
2017-03-16 10:20:00,23.87,23.88,23.79,23.8,245491.0,21.6795,21.6886,21.6069,21.6159,245491.0
2017-03-16 10:30:00,23.8,23.9,23.79,23.79,132484.0,21.6159,21.7068,21.6069,21.6069,132484.0
2017-03-16 10:40:00,23.8,23.82,23.69,23.82,196670.0,21.6159,21.6341,21.516,21.6341,196670.0
2017-03-16 10:50:00,23.82,23.87,23.69,23.71,300736.0,21.6341,21.6795,21.516,21.5342,300736.0
2017-03-16 11:00:00,23.71,23.75,23.61,23.64,247961.0,21.5342,21.5705,21.4434,21.4706,247961.0
2017-03-16 11:10:00,23.64,23.83,23.6,23.79,219488.0,21.4706,21.6432,21.4343,21.6069,219488.0
2017-03-16 11:20:00,23.78,23.84,23.73,23.84,116862.0,21.5978,21.6523,21.5524,21.6523,116862.0
2017-03-16 11:30:00,23.84,23.87,23.8,23.83,221124.0,21.6523,21.6795,21.6159,21.6432,221124.0
2017-03-16 11:40:00,23.82,23.9,23.82,23.86,89260.0,21.6341,21.7068,21.6341,21.6704,89260.0
2017-03-16 11:50:00,23.86,23.92,23.84,23.88,170368.0,21.6704,21.7249,21.6523,21.6886,170368.0
2017-03-16 12:00:00,23.88,23.9,23.81,23.82,113835.0,21.6886,21.7068,21.625,21.6341,113835.0
2017-03-16 12:10:00,23.82,23.9,23.77,23.88,248106.0,21.6341,21.7068,21.5887,21.6886,248106.0
2017-03-16 12:20:00,23.87,23.94,23.83,23.91,168366.0,21.6795,21.7431,21.6432,21.7158,168366.0
2017-03-16 12:30:00,23.91,23.97,23.88,23.95,83080.0,21.7158,21.7703,21.6886,21.7522,83080.0
2017-03-16 12:40:00,23.94,23.97,23.9,23.92,85070.0,21.7431,21.7703,21.7068,21.7249,85070.0
2017-03-16 12:50:00,23.92,23.95,23.9,23.94,66648.0,21.7249,21.7522,21.7068,21.7431,66648.0
2017-03-16 13:00:00,23.93,23.94,23.85,23.86,90334.0,21.734,21.7431,21.6613,21.6704,90334.0
2017-03-16 13:10:00,23.86,23.95,23.85,23.91,98002.0,21.6704,21.7522,21.6613,21.7158,98002.0
2017-03-16 13:20:00,23.91,23.91,23.85,23.88,131776.0,21.7158,21.7158,21.6613,21.6886,131776.0
2017-03-16 13:30:00,23.88,23.91,23.84,23.85,143908.0,21.6886,21.7158,21.6523,21.6613,143908.0
2017-03-16 13:40:00,23.84,23.89,23.83,23.87,74510.0,21.6523,21.6977,21.6432,21.6795,74510.0
2017-03-16 13:50:00,23.87,23.88,23.79,23.79,50415.0,21.6795,21.6886,21.6069,21.6069,50415.0
2017-03-16 14:00:00,23.8,23.84,23.79,23.84,87560.0,21.6159,21.6523,21.6069,21.6523,87560.0
2017-03-16 14:10:00,23.84,23.86,23.79,23.81,92980.0,21.6523,21.6704,21.6069,21.625,92980.0
2017-03-16 14:20:00,23.81,23.88,23.79,23.87,85419.0,21.625,21.6886,21.6069,21.6795,85419.0
2017-03-16 14:30:00,23.88,23.93,23.87,23.88,105486.0,21.6886,21.734,21.6795,21.6886,105486.0
2017-03-16 14:40:00,23.88,23.89,23.82,23.86,97085.0,21.6886,21.6977,21.6341,21.6704,97085.0
2017-03-16 14:50:00,23.87,23.89,23.84,23.87,89107.0,21.6795,21.6977,21.6523,21.6795,89107.0
2017-03-16 15:00:00,23.88,23.88,23.84,23.85,88878.0,21.6886,21.6886,21.6523,21.6613,88878.0
2017-03-16 15:10:00,23.85,23.87,23.81,23.84,77500.0,21.6613,21.6795,21.625,21.6523,77500.0
2017-03-16 15:20:00,23.84,23.88,23.81,23.83,94536.0,21.6523,21.6886,21.625,21.6432,94536.0
2017-03-16 15:30:00,23.83,23.86,23.81,23.82,108831.0,21.6432,21.6704,21.625,21.6341,108831.0
2017-03-16 15:40:00,23.82,23.85,23.81,23.83,214707.0,21.6341,21.6613,21.625,21.6432,214707.0
2017-03-16 15:50:00,23.83,23.84,23.79,23.81,613086.0,21.6432,21.6523,21.6069,21.625,613086.0
2017-03-17 09:30:00,23.87,23.87,23.77,23.78,428246.0,21.6795,21.6795,21.5887,21.5978,428246.0
2017-03-17 09:40:00,23.77,23.79,23.71,23.74,111434.0,21.5887,21.6069,21.5342,21.5614,111434.0
2017-03-17 09:50:00,23.74,23.76,23.67,23.69,89394.0,21.5614,21.5796,21.4979,21.516,89394.0
2017-03-17 10:00:00,23.69,23.69,23.63,23.69,54145.0,21.516,21.516,21.4615,21.516,54145.0
2017-03-17 10:10:00,23.7,23.78,23.67,23.76,110227.0,21.5251,21.5978,21.4979,21.5796,110227.0
2017-03-17 10:20:00,23.75,23.76,23.69,23.74,68034.0,21.5705,21.5796,21.516,21.5614,68034.0
2017-03-17 10:30:00,23.73,23.76,23.69,23.71,154388.0,21.5524,21.5796,21.516,21.5342,154388.0
2017-03-17 10:40:00,23.71,23.71,23.64,23.65,70963.0,21.5342,21.5342,21.4706,21.4797,70963.0
2017-03-17 10:50:00,23.64,23.66,23.62,23.63,74701.0,21.4706,21.4888,21.4525,21.4615,74701.0
2017-03-17 11:00:00,23.62,23.64,23.57,23.64,59517.0,21.4525,21.4706,21.407,21.4706,59517.0
2017-03-17 11:10:00,23.63,23.68,23.62,23.67,48305.0,21.4615,21.5069,21.4525,21.4979,48305.0
2017-03-17 11:20:00,23.67,23.69,23.64,23.67,41313.0,21.4979,21.516,21.4706,21.4979,41313.0
2017-03-17 11:30:00,23.68,23.68,23.62,23.63,35755.0,21.5069,21.5069,21.4525,21.4615,35755.0
2017-03-17 11:40:00,23.63,23.68,23.62,23.66,45948.0,21.4615,21.5069,21.4525,21.4888,45948.0
2017-03-17 11:50:00,23.65,23.76,23.65,23.73,86480.0,21.4797,21.5796,21.4797,21.5524,86480.0
2017-03-17 12:00:00,23.73,23.77,23.72,23.76,40116.0,21.5524,21.5887,21.5433,21.5796,40116.0
2017-03-17 12:10:00,23.76,23.79,23.74,23.79,46190.0,21.5796,21.6069,21.5614,21.6069,46190.0
2017-03-17 12:20:00,23.79,23.83,23.78,23.8,107035.0,21.6069,21.6432,21.5978,21.6159,107035.0
2017-03-17 12:30:00,23.8,23.89,23.8,23.89,114524.0,21.6159,21.6977,21.6159,21.6977,114524.0
2017-03-17 12:40:00,23.89,23.89,23.84,23.85,91796.0,21.6977,21.6977,21.6523,21.6613,91796.0
2017-03-17 12:50:00,23.86,23.87,23.84,23.86,40315.0,21.6704,21.6795,21.6523,21.6704,40315.0
2017-03-17 13:00:00,23.86,23.89,23.86,23.88,21182.0,21.6704,21.6977,21.6704,21.6886,21182.0
2017-03-17 13:10:00,23.88,23.89,23.86,23.87,55289.0,21.6886,21.6977,21.6704,21.6795,55289.0
2017-03-17 13:20:00,23.87,23.89,23.84,23.89,40672.0,21.6795,21.6977,21.6523,21.6977,40672.0
2017-03-17 13:30:00,23.89,23.9,23.86,23.9,66386.0,21.6977,21.7068,21.6704,21.7068,66386.0
2017-03-17 13:40:00,23.89,23.9,23.88,23.89,27171.0,21.6977,21.7068,21.6886,21.6977,27171.0
2017-03-17 13:50:00,23.9,23.9,23.85,23.88,61171.0,21.7068,21.7068,21.6613,21.6886,61171.0
2017-03-17 14:00:00,23.88,23.9,23.87,23.9,37921.0,21.6886,21.7068,21.6795,21.7068,37921.0
2017-03-17 14:10:00,23.9,23.92,23.88,23.89,49140.0,21.7068,21.7249,21.6886,21.6977,49140.0
2017-03-17 14:20:00,23.88,23.9,23.86,23.88,47343.0,21.6886,21.7068,21.6704,21.6886,47343.0
2017-03-17 14:30:00,23.88,23.88,23.84,23.85,53298.0,21.6886,21.6886,21.6523,21.6613,53298.0
2017-03-17 14:40:00,23.85,23.85,23.83,23.83,53812.0,21.6613,21.6613,21.6432,21.6432,53812.0
2017-03-17 14:50:00,23.84,23.84,23.77,23.79,66474.0,21.6523,21.6523,21.5887,21.6069,66474.0
2017-03-17 15:00:00,23.79,23.8,23.76,23.76,64903.0,21.6069,21.6159,21.5796,21.5796,64903.0
2017-03-17 15:10:00,23.76,23.77,23.74,23.75,98018.0,21.5796,21.5887,21.5614,21.5705,98018.0
2017-03-17 15:20:00,23.74,23.75,23.7,23.71,135496.0,21.5614,21.5705,21.5251,21.5342,135496.0
2017-03-17 15:30:00,23.71,23.74,23.67,23.73,228728.0,21.5342,21.5614,21.4979,21.5524,228728.0
2017-03-17 15:40:00,23.73,23.77,23.72,23.77,271221.0,21.5524,21.5887,21.5433,21.5887,271221.0
2017-03-17 15:50:00,23.77,23.81,23.71,23.73,670805.0,21.5887,21.625,21.5342,21.5524,670805.0
2017-03-20 09:30:00,23.7,23.7,23.53,23.64,128533.0,21.5251,21.5251,21.3707,21.4706,128533.0
2017-03-20 09:40:00,23.64,23.69,23.6,23.61,116004.0,21.4706,21.516,21.4343,21.4434,116004.0
2017-03-20 09:50:00,23.61,23.69,23.61,23.69,97648.0,21.4434,21.516,21.4434,21.516,97648.0
2017-03-20 10:00:00,23.68,23.74,23.65,23.74,70876.0,21.5069,21.5614,21.4797,21.5614,70876.0
2017-03-20 10:10:00,23.74,23.78,23.67,23.7,45785.0,21.5614,21.5978,21.4979,21.5251,45785.0
2017-03-20 10:20:00,23.7,23.71,23.62,23.63,45136.0,21.5251,21.5342,21.4525,21.4615,45136.0
2017-03-20 10:30:00,23.63,23.64,23.6,23.61,43282.0,21.4615,21.4706,21.4343,21.4434,43282.0
2017-03-20 10:40:00,23.62,23.63,23.6,23.62,33116.0,21.4525,21.4615,21.4343,21.4525,33116.0
2017-03-20 10:50:00,23.61,23.63,23.59,23.62,48116.0,21.4434,21.4615,21.4252,21.4525,48116.0
2017-03-20 11:00:00,23.62,23.64,23.59,23.62,39268.0,21.4525,21.4706,21.4252,21.4525,39268.0
2017-03-20 11:10:00,23.62,23.64,23.59,23.63,45533.0,21.4525,21.4706,21.4252,21.4615,45533.0
2017-03-20 11:20:00,23.64,23.68,23.62,23.67,45361.0,21.4706,21.5069,21.4525,21.4979,45361.0
2017-03-20 11:30:00,23.67,23.69,23.64,23.69,48069.0,21.4979,21.516,21.4706,21.516,48069.0
2017-03-20 11:40:00,23.69,23.71,23.65,23.67,41184.0,21.516,21.5342,21.4797,21.4979,41184.0
2017-03-20 11:50:00,23.66,23.69,23.64,23.69,42211.0,21.4888,21.516,21.4706,21.516,42211.0
2017-03-20 12:00:00,23.69,23.69,23.66,23.67,40913.0,21.516,21.516,21.4888,21.4979,40913.0
2017-03-20 12:10:00,23.67,23.69,23.64,23.64,31051.0,21.4979,21.516,21.4706,21.4706,31051.0
2017-03-20 12:20:00,23.64,23.69,23.64,23.66,38435.0,21.4706,21.516,21.4706,21.4888,38435.0
2017-03-20 12:30:00,23.66,23.67,23.64,23.64,29074.0,21.4888,21.4979,21.4706,21.4706,29074.0
2017-03-20 12:40:00,23.65,23.67,23.63,23.63,32731.0,21.4797,21.4979,21.4615,21.4615,32731.0
2017-03-20 12:50:00,23.64,23.68,23.63,23.68,25002.0,21.4706,21.5069,21.4615,21.5069,25002.0
2017-03-20 13:00:00,23.68,23.73,23.67,23.72,51707.0,21.5069,21.5524,21.4979,21.5433,51707.0
2017-03-20 13:10:00,23.71,23.74,23.71,23.73,23595.0,21.5342,21.5614,21.5342,21.5524,23595.0
2017-03-20 13:20:00,23.73,23.76,23.73,23.76,26479.0,21.5524,21.5796,21.5524,21.5796,26479.0
2017-03-20 13:30:00,23.75,23.76,23.72,23.72,64100.0,21.5705,21.5796,21.5433,21.5433,64100.0
2017-03-20 13:40:00,23.72,23.73,23.68,23.69,41478.0,21.5433,21.5524,21.5069,21.516,41478.0
2017-03-20 13:50:00,23.68,23.7,23.67,23.69,21745.0,21.5069,21.5251,21.4979,21.516,21745.0
2017-03-20 14:00:00,23.7,23.7,23.65,23.67,37696.0,21.5251,21.5251,21.4797,21.4979,37696.0
2017-03-20 14:10:00,23.66,23.7,23.65,23.68,53465.0,21.4888,21.5251,21.4797,21.5069,53465.0
2017-03-20 14:20:00,23.68,23.68,23.66,23.66,28646.0,21.5069,21.5069,21.4888,21.4888,28646.0
2017-03-20 14:30:00,23.66,23.68,23.62,23.64,58781.0,21.4888,21.5069,21.4525,21.4706,58781.0
2017-03-20 14:40:00,23.65,23.68,23.63,23.64,44220.0,21.4797,21.5069,21.4615,21.4706,44220.0
2017-03-20 14:50:00,23.64,23.69,23.64,23.69,44061.0,21.4706,21.516,21.4706,21.516,44061.0
2017-03-20 15:00:00,23.68,23.7,23.68,23.7,36235.0,21.5069,21.5251,21.5069,21.5251,36235.0
2017-03-20 15:10:00,23.69,23.75,23.69,23.75,114086.0,21.516,21.5705,21.516,21.5705,114086.0
2017-03-20 15:20:00,23.75,23.76,23.74,23.76,38791.0,21.5705,21.5796,21.5614,21.5796,38791.0
2017-03-20 15:30:00,23.76,23.8,23.75,23.78,130595.0,21.5796,21.6159,21.5705,21.5978,130595.0
2017-03-20 15:40:00,23.78,23.79,23.76,23.78,114499.0,21.5978,21.6069,21.5796,21.5978,114499.0
2017-03-20 15:50:00,23.78,23.78,23.74,23.75,411892.0,21.5978,21.5978,21.5614,21.5705,411892.0
2017-03-21 09:30:00,23.8,23.88,23.71,23.76,188784.0,21.6159,21.6886,21.5342,21.5796,188784.0
2017-03-21 09:40:00,23.76,23.81,23.64,23.78,166877.0,21.5796,21.625,21.4706,21.5978,166877.0
2017-03-21 09:50:00,23.78,23.82,23.72,23.73,151955.0,21.5978,21.6341,21.5433,21.5524,151955.0
2017-03-21 10:00:00,23.74,23.76,23.53,23.58,174207.0,21.5614,21.5796,21.3707,21.4161,174207.0
2017-03-21 10:10:00,23.59,23.6,23.5,23.58,135402.0,21.4252,21.4343,21.3435,21.4161,135402.0
2017-03-21 10:20:00,23.57,23.59,23.44,23.46,128294.0,21.407,21.4252,21.289,21.3071,128294.0
2017-03-21 10:30:00,23.46,23.54,23.42,23.5,112447.0,21.3071,21.3798,21.2708,21.3435,112447.0
2017-03-21 10:40:00,23.5,23.52,23.46,23.46,55979.0,21.3435,21.3616,21.3071,21.3071,55979.0
2017-03-21 10:50:00,23.46,23.48,23.38,23.4,195465.0,21.3071,21.3253,21.2345,21.2526,195465.0
2017-03-21 11:00:00,23.41,23.51,23.39,23.48,280114.0,21.2617,21.3525,21.2436,21.3253,280114.0
2017-03-21 11:10:00,23.48,23.55,23.42,23.43,158542.0,21.3253,21.3889,21.2708,21.2799,158542.0
2017-03-21 11:20:00,23.42,23.48,23.4,23.45,130209.0,21.2708,21.3253,21.2526,21.2981,130209.0
2017-03-21 11:30:00,23.45,23.46,23.38,23.38,109105.0,21.2981,21.3071,21.2345,21.2345,109105.0
2017-03-21 11:40:00,23.38,23.4,23.31,23.38,116812.0,21.2345,21.2526,21.1709,21.2345,116812.0
2017-03-21 11:50:00,23.38,23.48,23.37,23.48,79047.0,21.2345,21.3253,21.2254,21.3253,79047.0
2017-03-21 12:00:00,23.48,23.53,23.44,23.52,61462.0,21.3253,21.3707,21.289,21.3616,61462.0
2017-03-21 12:10:00,23.52,23.52,23.46,23.48,70203.0,21.3616,21.3616,21.3071,21.3253,70203.0
2017-03-21 12:20:00,23.48,23.52,23.46,23.52,98751.0,21.3253,21.3616,21.3071,21.3616,98751.0
2017-03-21 12:30:00,23.51,23.55,23.5,23.52,89779.0,21.3525,21.3889,21.3435,21.3616,89779.0
2017-03-21 12:40:00,23.53,23.56,23.44,23.45,173018.0,21.3707,21.398,21.289,21.2981,173018.0
2017-03-21 12:50:00,23.44,23.48,23.42,23.45,85746.0,21.289,21.3253,21.2708,21.2981,85746.0
2017-03-21 13:00:00,23.45,23.45,23.38,23.38,96203.0,21.2981,21.2981,21.2345,21.2345,96203.0
2017-03-21 13:10:00,23.38,23.42,23.34,23.39,161460.0,21.2345,21.2708,21.1981,21.2436,161460.0
2017-03-21 13:20:00,23.39,23.4,23.35,23.4,65571.0,21.2436,21.2526,21.2072,21.2526,65571.0
2017-03-21 13:30:00,23.4,23.43,23.38,23.38,71593.0,21.2526,21.2799,21.2345,21.2345,71593.0
2017-03-21 13:40:00,23.38,23.38,23.31,23.33,200236.0,21.2345,21.2345,21.1709,21.1891,200236.0
2017-03-21 13:50:00,23.32,23.33,23.26,23.27,85528.0,21.18,21.1891,21.1255,21.1346,85528.0
2017-03-21 14:00:00,23.27,23.37,23.25,23.36,90096.0,21.1346,21.2254,21.1164,21.2163,90096.0
2017-03-21 14:10:00,23.36,23.45,23.35,23.45,86668.0,21.2163,21.2981,21.2072,21.2981,86668.0
2017-03-21 14:20:00,23.44,23.44,23.38,23.4,52978.0,21.289,21.289,21.2345,21.2526,52978.0
2017-03-21 14:30:00,23.4,23.47,23.4,23.43,92634.0,21.2526,21.3162,21.2526,21.2799,92634.0
2017-03-21 14:40:00,23.43,23.45,23.36,23.38,92992.0,21.2799,21.2981,21.2163,21.2345,92992.0
2017-03-21 14:50:00,23.39,23.42,23.36,23.4,65526.0,21.2436,21.2708,21.2163,21.2526,65526.0
2017-03-21 15:00:00,23.4,23.44,23.38,23.42,102556.0,21.2526,21.289,21.2345,21.2708,102556.0
2017-03-21 15:10:00,23.42,23.47,23.42,23.46,70718.0,21.2708,21.3162,21.2708,21.3071,70718.0
2017-03-21 15:20:00,23.46,23.51,23.44,23.5,66404.0,21.3071,21.3525,21.289,21.3435,66404.0
2017-03-21 15:30:00,23.49,23.5,23.41,23.42,125646.0,21.3344,21.3435,21.2617,21.2708,125646.0
2017-03-21 15:40:00,23.42,23.44,23.37,23.42,161742.0,21.2708,21.289,21.2254,21.2708,161742.0
2017-03-21 15:50:00,23.42,23.42,23.39,23.4,371150.0,21.2708,21.2708,21.2436,21.2526,371150.0
2017-03-22 09:30:00,23.4,23.43,23.11,23.2,177701.0,21.2526,21.2799,20.9893,21.071,177701.0
2017-03-22 09:40:00,23.2,23.38,23.2,23.33,115133.0,21.071,21.2345,21.071,21.1891,115133.0
2017-03-22 09:50:00,23.33,23.33,23.11,23.12,86340.0,21.1891,21.1891,20.9893,20.9983,86340.0
2017-03-22 10:00:00,23.12,23.22,23.11,23.21,282197.0,20.9983,21.0892,20.9893,21.0801,282197.0
2017-03-22 10:10:00,23.22,23.29,23.2,23.28,97001.0,21.0892,21.1527,21.071,21.1437,97001.0
2017-03-22 10:20:00,23.27,23.3,23.21,23.23,201650.0,21.1346,21.1618,21.0801,21.0982,201650.0
2017-03-22 10:30:00,23.22,23.32,23.17,23.24,104309.0,21.0892,21.18,21.0437,21.1073,104309.0
2017-03-22 10:40:00,23.24,23.29,23.17,23.17,92046.0,21.1073,21.1527,21.0437,21.0437,92046.0
2017-03-22 10:50:00,23.17,23.21,23.11,23.2,102670.0,21.0437,21.0801,20.9893,21.071,102670.0
2017-03-22 11:00:00,23.2,23.22,23.16,23.19,61506.0,21.071,21.0892,21.0347,21.0619,61506.0
2017-03-22 11:10:00,23.19,23.28,23.14,23.28,86842.0,21.0619,21.1437,21.0165,21.1437,86842.0
2017-03-22 11:20:00,23.28,23.33,23.26,23.27,69150.0,21.1437,21.1891,21.1255,21.1346,69150.0
2017-03-22 11:30:00,23.28,23.31,23.24,23.31,59920.0,21.1437,21.1709,21.1073,21.1709,59920.0
2017-03-22 11:40:00,23.3,23.34,23.28,23.3,45000.0,21.1618,21.1981,21.1437,21.1618,45000.0
2017-03-22 11:50:00,23.3,23.32,23.28,23.32,39191.0,21.1618,21.18,21.1437,21.18,39191.0
2017-03-22 12:00:00,23.31,23.32,23.28,23.29,35062.0,21.1709,21.18,21.1437,21.1527,35062.0
2017-03-22 12:10:00,23.3,23.3,23.19,23.22,39062.0,21.1618,21.1618,21.0619,21.0892,39062.0
2017-03-22 12:20:00,23.22,23.25,23.21,23.23,119844.0,21.0892,21.1164,21.0801,21.0982,119844.0
2017-03-22 12:30:00,23.23,23.25,23.21,23.21,55006.0,21.0982,21.1164,21.0801,21.0801,55006.0
2017-03-22 12:40:00,23.21,23.23,23.16,23.17,54237.0,21.0801,21.0982,21.0347,21.0437,54237.0
2017-03-22 12:50:00,23.17,23.2,23.14,23.17,65766.0,21.0437,21.071,21.0165,21.0437,65766.0
2017-03-22 13:00:00,23.17,23.18,23.09,23.12,122038.0,21.0437,21.0528,20.9711,20.9983,122038.0
2017-03-22 13:10:00,23.12,23.17,23.09,23.17,91489.0,20.9983,21.0437,20.9711,21.0437,91489.0
2017-03-22 13:20:00,23.17,23.2,23.13,23.14,90657.0,21.0437,21.071,21.0074,21.0165,90657.0
2017-03-22 13:30:00,23.14,23.22,23.14,23.21,81335.0,21.0165,21.0892,21.0165,21.0801,81335.0
2017-03-22 13:40:00,23.22,23.23,23.14,23.15,70976.0,21.0892,21.0982,21.0165,21.0256,70976.0
2017-03-22 13:50:00,23.16,23.21,23.15,23.18,72520.0,21.0347,21.0801,21.0256,21.0528,72520.0
2017-03-22 14:00:00,23.18,23.29,23.18,23.29,74581.0,21.0528,21.1527,21.0528,21.1527,74581.0
2017-03-22 14:10:00,23.29,23.31,23.22,23.25,77176.0,21.1527,21.1709,21.0892,21.1164,77176.0
2017-03-22 14:20:00,23.25,23.3,23.24,23.27,173892.0,21.1164,21.1618,21.1073,21.1346,173892.0
2017-03-22 14:30:00,23.27,23.38,23.26,23.38,179864.0,21.1346,21.2345,21.1255,21.2345,179864.0
2017-03-22 14:40:00,23.38,23.42,23.35,23.42,239939.0,21.2345,21.2708,21.2072,21.2708,239939.0
2017-03-22 14:50:00,23.42,23.43,23.36,23.39,291559.0,21.2708,21.2799,21.2163,21.2436,291559.0
2017-03-22 15:00:00,23.39,23.43,23.32,23.35,300499.0,21.2436,21.2799,21.18,21.2072,300499.0
2017-03-22 15:10:00,23.35,23.41,23.33,23.41,164588.0,21.2072,21.2617,21.1891,21.2617,164588.0
2017-03-22 15:20:00,23.41,23.45,23.39,23.39,91501.0,21.2617,21.2981,21.2436,21.2436,91501.0
2017-03-22 15:30:00,23.39,23.42,23.36,23.39,113476.0,21.2436,21.2708,21.2163,21.2436,113476.0
2017-03-22 15:40:00,23.39,23.43,23.38,23.4,165217.0,21.2436,21.2799,21.2345,21.2526,165217.0
2017-03-22 15:50:00,23.41,23.45,23.36,23.38,624703.0,21.2617,21.2981,21.2163,21.2345,624703.0
2017-03-23 09:30:00,23.37,23.54,23.37,23.51,104830.0,21.2254,21.3798,21.2254,21.3525,104830.0
2017-03-23 09:40:00,23.51,23.61,23.44,23.58,63953.0,21.3525,21.4434,21.289,21.4161,63953.0
2017-03-23 09:50:00,23.58,23.67,23.53,23.65,258533.0,21.4161,21.4979,21.3707,21.4797,258533.0
2017-03-23 10:00:00,23.66,23.76,23.65,23.72,250791.0,21.4888,21.5796,21.4797,21.5433,250791.0
2017-03-23 10:10:00,23.71,23.71,23.56,23.57,84487.0,21.5342,21.5342,21.398,21.407,84487.0
2017-03-23 10:20:00,23.58,23.62,23.51,23.54,63362.0,21.4161,21.4525,21.3525,21.3798,63362.0
2017-03-23 10:30:00,23.54,23.6,23.54,23.58,55127.0,21.3798,21.4343,21.3798,21.4161,55127.0
2017-03-23 10:40:00,23.58,23.63,23.56,23.57,41046.0,21.4161,21.4615,21.398,21.407,41046.0
2017-03-23 10:50:00,23.57,23.63,23.56,23.57,70341.0,21.407,21.4615,21.398,21.407,70341.0
2017-03-23 11:00:00,23.56,23.72,23.56,23.71,39981.0,21.398,21.5433,21.398,21.5342,39981.0
2017-03-23 11:10:00,23.7,23.72,23.61,23.61,62372.0,21.5251,21.5433,21.4434,21.4434,62372.0
2017-03-23 11:20:00,23.61,23.64,23.58,23.63,52478.0,21.4434,21.4706,21.4161,21.4615,52478.0
2017-03-23 11:30:00,23.62,23.63,23.57,23.6,43519.0,21.4525,21.4615,21.407,21.4343,43519.0
2017-03-23 11:40:00,23.6,23.6,23.56,23.6,75257.0,21.4343,21.4343,21.398,21.4343,75257.0
2017-03-23 11:50:00,23.6,23.61,23.54,23.55,42631.0,21.4343,21.4434,21.3798,21.3889,42631.0
2017-03-23 12:00:00,23.55,23.6,23.55,23.6,55030.0,21.3889,21.4343,21.3889,21.4343,55030.0
2017-03-23 12:10:00,23.6,23.62,23.57,23.59,109328.0,21.4343,21.4525,21.407,21.4252,109328.0
2017-03-23 12:20:00,23.59,23.61,23.55,23.57,50764.0,21.4252,21.4434,21.3889,21.407,50764.0
2017-03-23 12:30:00,23.56,23.6,23.55,23.58,39532.0,21.398,21.4343,21.3889,21.4161,39532.0
2017-03-23 12:40:00,23.58,23.61,23.56,23.57,43319.0,21.4161,21.4434,21.398,21.407,43319.0
2017-03-23 12:50:00,23.58,23.62,23.57,23.59,31316.0,21.4161,21.4525,21.407,21.4252,31316.0
2017-03-23 13:00:00,23.59,23.6,23.47,23.47,55181.0,21.4252,21.4343,21.3162,21.3162,55181.0
2017-03-23 13:10:00,23.47,23.48,23.44,23.47,110487.0,21.3162,21.3253,21.289,21.3162,110487.0
2017-03-23 13:20:00,23.47,23.52,23.46,23.46,49460.0,21.3162,21.3616,21.3071,21.3071,49460.0
2017-03-23 13:30:00,23.46,23.49,23.43,23.44,52398.0,21.3071,21.3344,21.2799,21.289,52398.0
2017-03-23 13:40:00,23.43,23.48,23.41,23.48,50479.0,21.2799,21.3253,21.2617,21.3253,50479.0
2017-03-23 13:50:00,23.47,23.5,23.45,23.46,37716.0,21.3162,21.3435,21.2981,21.3071,37716.0
2017-03-23 14:00:00,23.45,23.48,23.43,23.47,63012.0,21.2981,21.3253,21.2799,21.3162,63012.0
2017-03-23 14:10:00,23.47,23.5,23.46,23.47,51188.0,21.3162,21.3435,21.3071,21.3162,51188.0
2017-03-23 14:20:00,23.48,23.48,23.45,23.46,33188.0,21.3253,21.3253,21.2981,21.3071,33188.0
2017-03-23 14:30:00,23.46,23.47,23.41,23.45,48900.0,21.3071,21.3162,21.2617,21.2981,48900.0
2017-03-23 14:40:00,23.46,23.47,23.43,23.44,40879.0,21.3071,21.3162,21.2799,21.289,40879.0
2017-03-23 14:50:00,23.43,23.51,23.43,23.46,54074.0,21.2799,21.3525,21.2799,21.3071,54074.0
2017-03-23 15:00:00,23.46,23.5,23.45,23.48,58559.0,21.3071,21.3435,21.2981,21.3253,58559.0
2017-03-23 15:10:00,23.48,23.49,23.41,23.42,63228.0,21.3253,21.3344,21.2617,21.2708,63228.0
2017-03-23 15:20:00,23.42,23.45,23.41,23.42,73258.0,21.2708,21.2981,21.2617,21.2708,73258.0
2017-03-23 15:30:00,23.42,23.43,23.36,23.41,181397.0,21.2708,21.2799,21.2163,21.2617,181397.0
2017-03-23 15:40:00,23.41,23.45,23.38,23.44,127994.0,21.2617,21.2981,21.2345,21.289,127994.0
2017-03-23 15:50:00,23.44,23.45,23.4,23.43,273678.0,21.289,21.2981,21.2526,21.2799,273678.0
2017-03-24 09:30:00,23.53,23.66,23.46,23.59,64937.0,21.3707,21.4888,21.3071,21.4252,64937.0
2017-03-24 09:40:00,23.59,23.59,23.5,23.57,51830.0,21.4252,21.4252,21.3435,21.407,51830.0
2017-03-24 09:50:00,23.57,23.59,23.46,23.46,63848.0,21.407,21.4252,21.3071,21.3071,63848.0
2017-03-24 10:00:00,23.46,23.59,23.46,23.58,70192.0,21.3071,21.4252,21.3071,21.4161,70192.0
2017-03-24 10:10:00,23.58,23.59,23.52,23.57,42179.0,21.4161,21.4252,21.3616,21.407,42179.0
2017-03-24 10:20:00,23.57,23.57,23.48,23.5,65569.0,21.407,21.407,21.3253,21.3435,65569.0
2017-03-24 10:30:00,23.5,23.51,23.44,23.45,56800.0,21.3435,21.3525,21.289,21.2981,56800.0
2017-03-24 10:40:00,23.45,23.52,23.45,23.51,89201.0,21.2981,21.3616,21.2981,21.3525,89201.0
2017-03-24 10:50:00,23.51,23.57,23.5,23.57,93276.0,21.3525,21.407,21.3435,21.407,93276.0
2017-03-24 11:00:00,23.57,23.61,23.55,23.57,127236.0,21.407,21.4434,21.3889,21.407,127236.0
2017-03-24 11:10:00,23.58,23.6,23.54,23.54,61825.0,21.4161,21.4343,21.3798,21.3798,61825.0
2017-03-24 11:20:00,23.55,23.56,23.5,23.53,52986.0,21.3889,21.398,21.3435,21.3707,52986.0
2017-03-24 11:30:00,23.53,23.57,23.52,23.54,48576.0,21.3707,21.407,21.3616,21.3798,48576.0
2017-03-24 11:40:00,23.54,23.54,23.49,23.53,41546.0,21.3798,21.3798,21.3344,21.3707,41546.0
2017-03-24 11:50:00,23.52,23.56,23.52,23.54,32033.0,21.3616,21.398,21.3616,21.3798,32033.0
2017-03-24 12:00:00,23.54,23.57,23.53,23.56,35862.0,21.3798,21.407,21.3707,21.398,35862.0
2017-03-24 12:10:00,23.57,23.59,23.54,23.56,115749.0,21.407,21.4252,21.3798,21.398,115749.0
2017-03-24 12:20:00,23.56,23.63,23.54,23.61,93670.0,21.398,21.4615,21.3798,21.4434,93670.0
2017-03-24 12:30:00,23.62,23.62,23.57,23.61,47328.0,21.4525,21.4525,21.407,21.4434,47328.0
2017-03-24 12:40:00,23.61,23.63,23.6,23.63,36856.0,21.4434,21.4615,21.4343,21.4615,36856.0
2017-03-24 12:50:00,23.63,23.64,23.53,23.54,54397.0,21.4615,21.4706,21.3707,21.3798,54397.0
2017-03-24 13:00:00,23.54,23.54,23.49,23.51,86938.0,21.3798,21.3798,21.3344,21.3525,86938.0
2017-03-24 13:10:00,23.51,23.53,23.5,23.52,33636.0,21.3525,21.3707,21.3435,21.3616,33636.0
2017-03-24 13:20:00,23.51,23.54,23.51,23.53,53611.0,21.3525,21.3798,21.3525,21.3707,53611.0
2017-03-24 13:30:00,23.53,23.53,23.48,23.48,63908.0,21.3707,21.3707,21.3253,21.3253,63908.0
2017-03-24 13:40:00,23.47,23.5,23.46,23.49,57121.0,21.3162,21.3435,21.3071,21.3344,57121.0
2017-03-24 13:50:00,23.5,23.51,23.44,23.45,42447.0,21.3435,21.3525,21.289,21.2981,42447.0
2017-03-24 14:00:00,23.46,23.48,23.46,23.46,21390.0,21.3071,21.3253,21.3071,21.3071,21390.0
2017-03-24 14:10:00,23.47,23.47,23.45,23.47,40235.0,21.3162,21.3162,21.2981,21.3162,40235.0
2017-03-24 14:20:00,23.46,23.46,23.43,23.44,72063.0,21.3071,21.3071,21.2799,21.289,72063.0
2017-03-24 14:30:00,23.44,23.45,23.4,23.4,46354.0,21.289,21.2981,21.2526,21.2526,46354.0
2017-03-24 14:40:00,23.41,23.43,23.39,23.39,26241.0,21.2617,21.2799,21.2436,21.2436,26241.0
2017-03-24 14:50:00,23.4,23.41,23.37,23.39,43527.0,21.2526,21.2617,21.2254,21.2436,43527.0
2017-03-24 15:00:00,23.37,23.38,23.32,23.35,52010.0,21.2254,21.2345,21.18,21.2072,52010.0
2017-03-24 15:10:00,23.35,23.36,23.3,23.35,49665.0,21.2072,21.2163,21.1618,21.2072,49665.0
2017-03-24 15:20:00,23.35,23.42,23.34,23.41,42784.0,21.2072,21.2708,21.1981,21.2617,42784.0
2017-03-24 15:30:00,23.4,23.51,23.37,23.51,145339.0,21.2526,21.3525,21.2254,21.3525,145339.0
2017-03-24 15:40:00,23.52,23.55,23.43,23.47,165812.0,21.3616,21.3889,21.2799,21.3162,165812.0
2017-03-24 15:50:00,23.47,23.56,23.45,23.5,558528.0,21.3162,21.398,21.2981,21.3435,558528.0
2017-03-27 09:30:00,23.18,23.24,23.13,23.2,144073.0,21.0528,21.1073,21.0074,21.071,144073.0
2017-03-27 09:40:00,23.2,23.3,23.14,23.28,125830.0,21.071,21.1618,21.0165,21.1437,125830.0
2017-03-27 09:50:00,23.28,23.36,23.25,23.36,84347.0,21.1437,21.2163,21.1164,21.2163,84347.0
2017-03-27 10:00:00,23.35,23.37,23.27,23.29,105607.0,21.2072,21.2254,21.1346,21.1527,105607.0
2017-03-27 10:10:00,23.3,23.33,23.24,23.25,199070.0,21.1618,21.1891,21.1073,21.1164,199070.0
2017-03-27 10:20:00,23.25,23.31,23.24,23.27,69031.0,21.1164,21.1709,21.1073,21.1346,69031.0
2017-03-27 10:30:00,23.27,23.35,23.26,23.27,121587.0,21.1346,21.2072,21.1255,21.1346,121587.0
2017-03-27 10:40:00,23.26,23.33,23.25,23.27,43635.0,21.1255,21.1891,21.1164,21.1346,43635.0
2017-03-27 10:50:00,23.27,23.31,23.25,23.29,96574.0,21.1346,21.1709,21.1164,21.1527,96574.0
2017-03-27 11:00:00,23.29,23.34,23.28,23.33,60307.0,21.1527,21.1981,21.1437,21.1891,60307.0
2017-03-27 11:10:00,23.33,23.37,23.32,23.33,58196.0,21.1891,21.2254,21.18,21.1891,58196.0
2017-03-27 11:20:00,23.33,23.37,23.32,23.37,36110.0,21.1891,21.2254,21.18,21.2254,36110.0
2017-03-27 11:30:00,23.37,23.47,23.35,23.47,75565.0,21.2254,21.3162,21.2072,21.3162,75565.0
2017-03-27 11:40:00,23.47,23.48,23.41,23.42,36746.0,21.3162,21.3253,21.2617,21.2708,36746.0
2017-03-27 11:50:00,23.42,23.46,23.39,23.44,19730.0,21.2708,21.3071,21.2436,21.289,19730.0
2017-03-27 12:00:00,23.44,23.46,23.4,23.44,31849.0,21.289,21.3071,21.2526,21.289,31849.0
2017-03-27 12:10:00,23.45,23.45,23.43,23.44,13174.0,21.2981,21.2981,21.2799,21.289,13174.0
2017-03-27 12:20:00,23.45,23.46,23.42,23.43,11177.0,21.2981,21.3071,21.2708,21.2799,11177.0
2017-03-27 12:30:00,23.43,23.49,23.43,23.47,30042.0,21.2799,21.3344,21.2799,21.3162,30042.0
2017-03-27 12:40:00,23.47,23.49,23.41,23.44,101445.0,21.3162,21.3344,21.2617,21.289,101445.0
2017-03-27 12:50:00,23.44,23.49,23.43,23.48,22668.0,21.289,21.3344,21.2799,21.3253,22668.0
2017-03-27 13:00:00,23.48,23.52,23.47,23.52,30299.0,21.3253,21.3616,21.3162,21.3616,30299.0
2017-03-27 13:10:00,23.51,23.51,23.48,23.49,28895.0,21.3525,21.3525,21.3253,21.3344,28895.0
2017-03-27 13:20:00,23.49,23.53,23.46,23.49,22874.0,21.3344,21.3707,21.3071,21.3344,22874.0
2017-03-27 13:30:00,23.49,23.49,23.44,23.45,20533.0,21.3344,21.3344,21.289,21.2981,20533.0
2017-03-27 13:40:00,23.44,23.47,23.44,23.46,17977.0,21.289,21.3162,21.289,21.3071,17977.0
2017-03-27 13:50:00,23.47,23.48,23.44,23.48,38755.0,21.3162,21.3253,21.289,21.3253,38755.0
2017-03-27 14:00:00,23.48,23.51,23.46,23.51,33905.0,21.3253,21.3525,21.3071,21.3525,33905.0
2017-03-27 14:10:00,23.5,23.51,23.41,23.43,58023.0,21.3435,21.3525,21.2617,21.2799,58023.0
2017-03-27 14:20:00,23.43,23.46,23.42,23.46,39825.0,21.2799,21.3071,21.2708,21.3071,39825.0
2017-03-27 14:30:00,23.46,23.47,23.43,23.43,50187.0,21.3071,21.3162,21.2799,21.2799,50187.0
2017-03-27 14:40:00,23.43,23.47,23.42,23.46,15876.0,21.2799,21.3162,21.2708,21.3071,15876.0
2017-03-27 14:50:00,23.47,23.51,23.45,23.5,38590.0,21.3162,21.3525,21.2981,21.3435,38590.0
2017-03-27 15:00:00,23.5,23.52,23.48,23.5,50976.0,21.3435,21.3616,21.3253,21.3435,50976.0
2017-03-27 15:10:00,23.49,23.53,23.49,23.53,50681.0,21.3344,21.3707,21.3344,21.3707,50681.0
2017-03-27 15:20:00,23.53,23.54,23.51,23.53,42336.0,21.3707,21.3798,21.3525,21.3707,42336.0
2017-03-27 15:30:00,23.53,23.55,23.5,23.54,80114.0,21.3707,21.3889,21.3435,21.3798,80114.0
2017-03-27 15:40:00,23.54,23.54,23.47,23.48,101434.0,21.3798,21.3798,21.3162,21.3253,101434.0
2017-03-27 15:50:00,23.48,23.5,23.46,23.48,245947.0,21.3253,21.3435,21.3071,21.3253,245947.0
2017-03-28 09:30:00,23.4,23.52,23.37,23.47,49882.0,21.2526,21.3616,21.2254,21.3162,49882.0
2017-03-28 09:40:00,23.47,23.5,23.43,23.47,48904.0,21.3162,21.3435,21.2799,21.3162,48904.0
2017-03-28 09:50:00,23.47,23.48,23.41,23.41,48592.0,21.3162,21.3253,21.2617,21.2617,48592.0
2017-03-28 10:00:00,23.42,23.55,23.42,23.48,69374.0,21.2708,21.3889,21.2708,21.3253,69374.0
2017-03-28 10:10:00,23.49,23.57,23.48,23.57,68911.0,21.3344,21.407,21.3253,21.407,68911.0
2017-03-28 10:20:00,23.57,23.57,23.52,23.56,60250.0,21.407,21.407,21.3616,21.398,60250.0
2017-03-28 10:30:00,23.57,23.58,23.54,23.55,69740.0,21.407,21.4161,21.3798,21.3889,69740.0
2017-03-28 10:40:00,23.55,23.58,23.54,23.57,36054.0,21.3889,21.4161,21.3798,21.407,36054.0
2017-03-28 10:50:00,23.57,23.58,23.52,23.55,52191.0,21.407,21.4161,21.3616,21.3889,52191.0
2017-03-28 11:00:00,23.55,23.62,23.54,23.61,78885.0,21.3889,21.4525,21.3798,21.4434,78885.0
2017-03-28 11:10:00,23.61,23.69,23.6,23.64,82492.0,21.4434,21.516,21.4343,21.4706,82492.0
2017-03-28 11:20:00,23.64,23.67,23.63,23.66,31939.0,21.4706,21.4979,21.4615,21.4888,31939.0
2017-03-28 11:30:00,23.66,23.69,23.63,23.64,43216.0,21.4888,21.516,21.4615,21.4706,43216.0
2017-03-28 11:40:00,23.65,23.71,23.64,23.71,112606.0,21.4797,21.5342,21.4706,21.5342,112606.0
2017-03-28 11:50:00,23.7,23.73,23.69,23.71,37925.0,21.5251,21.5524,21.516,21.5342,37925.0
2017-03-28 12:00:00,23.72,23.72,23.68,23.7,42614.0,21.5433,21.5433,21.5069,21.5251,42614.0
2017-03-28 12:10:00,23.7,23.72,23.66,23.67,30821.0,21.5251,21.5433,21.4888,21.4979,30821.0
2017-03-28 12:20:00,23.67,23.74,23.66,23.73,137650.0,21.4979,21.5614,21.4888,21.5524,137650.0
2017-03-28 12:30:00,23.74,23.76,23.71,23.71,50733.0,21.5614,21.5796,21.5342,21.5342,50733.0
2017-03-28 12:40:00,23.72,23.73,23.69,23.71,55646.0,21.5433,21.5524,21.516,21.5342,55646.0
2017-03-28 12:50:00,23.71,23.75,23.71,23.74,35891.0,21.5342,21.5705,21.5342,21.5614,35891.0
2017-03-28 13:00:00,23.75,23.77,23.73,23.75,49138.0,21.5705,21.5887,21.5524,21.5705,49138.0
2017-03-28 13:10:00,23.76,23.79,23.75,23.79,41440.0,21.5796,21.6069,21.5705,21.6069,41440.0
2017-03-28 13:20:00,23.79,23.8,23.77,23.78,39324.0,21.6069,21.6159,21.5887,21.5978,39324.0
2017-03-28 13:30:00,23.77,23.78,23.74,23.77,55769.0,21.5887,21.5978,21.5614,21.5887,55769.0
2017-03-28 13:40:00,23.78,23.81,23.77,23.79,47750.0,21.5978,21.625,21.5887,21.6069,47750.0
2017-03-28 13:50:00,23.8,23.81,23.77,23.8,97052.0,21.6159,21.625,21.5887,21.6159,97052.0
2017-03-28 14:00:00,23.8,23.81,23.77,23.78,65903.0,21.6159,21.625,21.5887,21.5978,65903.0
2017-03-28 14:10:00,23.78,23.8,23.75,23.76,88399.0,21.5978,21.6159,21.5705,21.5796,88399.0
2017-03-28 14:20:00,23.76,23.79,23.75,23.77,49032.0,21.5796,21.6069,21.5705,21.5887,49032.0
2017-03-28 14:30:00,23.77,23.79,23.73,23.79,108364.0,21.5887,21.6069,21.5524,21.6069,108364.0
2017-03-28 14:40:00,23.79,23.8,23.76,23.77,89873.0,21.6069,21.6159,21.5796,21.5887,89873.0
2017-03-28 14:50:00,23.77,23.79,23.75,23.77,57728.0,21.5887,21.6069,21.5705,21.5887,57728.0
2017-03-28 15:00:00,23.76,23.8,23.74,23.79,73098.0,21.5796,21.6159,21.5614,21.6069,73098.0
2017-03-28 15:10:00,23.79,23.81,23.76,23.76,108989.0,21.6069,21.625,21.5796,21.5796,108989.0
2017-03-28 15:20:00,23.76,23.78,23.74,23.78,57041.0,21.5796,21.5978,21.5614,21.5978,57041.0
2017-03-28 15:30:00,23.78,23.78,23.72,23.75,91824.0,21.5978,21.5978,21.5433,21.5705,91824.0
2017-03-28 15:40:00,23.75,23.76,23.7,23.71,120839.0,21.5705,21.5796,21.5251,21.5342,120839.0
2017-03-28 15:50:00,23.71,23.75,23.7,23.73,374691.0,21.5342,21.5705,21.5251,21.5524,374691.0
2017-03-29 09:30:00,23.65,23.69,23.58,23.6,64339.0,21.4797,21.516,21.4161,21.4343,64339.0
2017-03-29 09:40:00,23.61,23.68,23.59,23.61,91773.0,21.4434,21.5069,21.4252,21.4434,91773.0
2017-03-29 09:50:00,23.6,23.71,23.59,23.71,51725.0,21.4343,21.5342,21.4252,21.5342,51725.0
2017-03-29 10:00:00,23.72,23.76,23.63,23.69,122501.0,21.5433,21.5796,21.4615,21.516,122501.0
2017-03-29 10:10:00,23.69,23.75,23.68,23.75,57318.0,21.516,21.5705,21.5069,21.5705,57318.0
2017-03-29 10:20:00,23.75,23.76,23.71,23.72,27315.0,21.5705,21.5796,21.5342,21.5433,27315.0
2017-03-29 10:30:00,23.73,23.79,23.72,23.74,103857.0,21.5524,21.6069,21.5433,21.5614,103857.0
2017-03-29 10:40:00,23.75,23.76,23.7,23.7,62790.0,21.5705,21.5796,21.5251,21.5251,62790.0
2017-03-29 10:50:00,23.71,23.71,23.67,23.7,52049.0,21.5342,21.5342,21.4979,21.5251,52049.0
2017-03-29 11:00:00,23.7,23.7,23.63,23.7,72901.0,21.5251,21.5251,21.4615,21.5251,72901.0
2017-03-29 11:10:00,23.7,23.75,23.69,23.7,34903.0,21.5251,21.5705,21.516,21.5251,34903.0
2017-03-29 11:20:00,23.7,23.71,23.67,23.71,48680.0,21.5251,21.5342,21.4979,21.5342,48680.0
2017-03-29 11:30:00,23.71,23.73,23.65,23.66,92258.0,21.5342,21.5524,21.4797,21.4888,92258.0
2017-03-29 11:40:00,23.65,23.71,23.65,23.7,29689.0,21.4797,21.5342,21.4797,21.5251,29689.0
2017-03-29 11:50:00,23.7,23.71,23.66,23.7,17379.0,21.5251,21.5342,21.4888,21.5251,17379.0
2017-03-29 12:00:00,23.7,23.72,23.68,23.71,38863.0,21.5251,21.5433,21.5069,21.5342,38863.0
2017-03-29 12:10:00,23.71,23.74,23.68,23.73,166364.0,21.5342,21.5614,21.5069,21.5524,166364.0
2017-03-29 12:20:00,23.73,23.74,23.71,23.71,22900.0,21.5524,21.5614,21.5342,21.5342,22900.0
2017-03-29 12:30:00,23.71,23.72,23.69,23.7,25574.0,21.5342,21.5433,21.516,21.5251,25574.0
2017-03-29 12:40:00,23.69,23.72,23.68,23.7,23844.0,21.516,21.5433,21.5069,21.5251,23844.0
2017-03-29 12:50:00,23.71,23.72,23.67,23.69,28961.0,21.5342,21.5433,21.4979,21.516,28961.0
2017-03-29 13:00:00,23.69,23.72,23.68,23.71,23195.0,21.516,21.5433,21.5069,21.5342,23195.0
2017-03-29 13:10:00,23.71,23.73,23.7,23.71,27253.0,21.5342,21.5524,21.5251,21.5342,27253.0
2017-03-29 13:20:00,23.72,23.73,23.71,23.73,20478.0,21.5433,21.5524,21.5342,21.5524,20478.0
2017-03-29 13:30:00,23.73,23.76,23.71,23.75,23484.0,21.5524,21.5796,21.5342,21.5705,23484.0
2017-03-29 13:40:00,23.76,23.77,23.75,23.77,25936.0,21.5796,21.5887,21.5705,21.5887,25936.0
2017-03-29 13:50:00,23.77,23.78,23.75,23.77,28999.0,21.5887,21.5978,21.5705,21.5887,28999.0
2017-03-29 14:00:00,23.77,23.77,23.73,23.73,32453.0,21.5887,21.5887,21.5524,21.5524,32453.0
2017-03-29 14:10:00,23.74,23.76,23.73,23.75,29369.0,21.5614,21.5796,21.5524,21.5705,29369.0
2017-03-29 14:20:00,23.75,23.79,23.74,23.79,36929.0,21.5705,21.6069,21.5614,21.6069,36929.0
2017-03-29 14:30:00,23.78,23.81,23.78,23.8,67099.0,21.5978,21.625,21.5978,21.6159,67099.0
2017-03-29 14:40:00,23.8,23.83,23.8,23.82,69336.0,21.6159,21.6432,21.6159,21.6341,69336.0
2017-03-29 14:50:00,23.82,23.83,23.81,23.82,30767.0,21.6341,21.6432,21.625,21.6341,30767.0
2017-03-29 15:00:00,23.82,23.83,23.79,23.81,101541.0,21.6341,21.6432,21.6069,21.625,101541.0
2017-03-29 15:10:00,23.81,23.83,23.8,23.81,36460.0,21.625,21.6432,21.6159,21.625,36460.0
2017-03-29 15:20:00,23.8,23.83,23.8,23.83,34415.0,21.6159,21.6432,21.6159,21.6432,34415.0
2017-03-29 15:30:00,23.82,23.83,23.79,23.81,100794.0,21.6341,21.6432,21.6069,21.625,100794.0
2017-03-29 15:40:00,23.82,23.82,23.77,23.78,124786.0,21.6341,21.6341,21.5887,21.5978,124786.0
2017-03-29 15:50:00,23.77,23.79,23.75,23.76,207566.0,21.5887,21.6069,21.5705,21.5796,207566.0
2017-03-30 09:30:00,23.74,23.8,23.68,23.8,90007.0,21.5614,21.6159,21.5069,21.6159,90007.0
2017-03-30 09:40:00,23.8,23.8,23.71,23.76,41469.0,21.6159,21.6159,21.5342,21.5796,41469.0
2017-03-30 09:50:00,23.75,23.76,23.68,23.69,24118.0,21.5705,21.5796,21.5069,21.516,24118.0
2017-03-30 10:00:00,23.68,23.76,23.64,23.67,101087.0,21.5069,21.5796,21.4706,21.4979,101087.0
2017-03-30 10:10:00,23.67,23.71,23.64,23.71,52377.0,21.4979,21.5342,21.4706,21.5342,52377.0
2017-03-30 10:20:00,23.7,23.71,23.64,23.68,26401.0,21.5251,21.5342,21.4706,21.5069,26401.0
2017-03-30 10:30:00,23.68,23.72,23.66,23.71,63186.0,21.5069,21.5433,21.4888,21.5342,63186.0
2017-03-30 10:40:00,23.7,23.72,23.69,23.71,39576.0,21.5251,21.5433,21.516,21.5342,39576.0
2017-03-30 10:50:00,23.71,23.74,23.7,23.73,105359.0,21.5342,21.5614,21.5251,21.5524,105359.0
2017-03-30 11:00:00,23.73,23.74,23.71,23.71,41322.0,21.5524,21.5614,21.5342,21.5342,41322.0
2017-03-30 11:10:00,23.71,23.73,23.69,23.71,69229.0,21.5342,21.5524,21.516,21.5342,69229.0
2017-03-30 11:20:00,23.71,23.73,23.69,23.72,53969.0,21.5342,21.5524,21.516,21.5433,53969.0
2017-03-30 11:30:00,23.71,23.75,23.71,23.73,63899.0,21.5342,21.5705,21.5342,21.5524,63899.0
2017-03-30 11:40:00,23.73,23.73,23.69,23.7,61824.0,21.5524,21.5524,21.516,21.5251,61824.0
2017-03-30 11:50:00,23.7,23.71,23.68,23.69,48262.0,21.5251,21.5342,21.5069,21.516,48262.0
2017-03-30 12:00:00,23.69,23.73,23.69,23.71,23184.0,21.516,21.5524,21.516,21.5342,23184.0
2017-03-30 12:10:00,23.71,23.71,23.68,23.7,28263.0,21.5342,21.5342,21.5069,21.5251,28263.0
2017-03-30 12:20:00,23.71,23.71,23.68,23.7,17788.0,21.5342,21.5342,21.5069,21.5251,17788.0
2017-03-30 12:30:00,23.7,23.7,23.65,23.66,43105.0,21.5251,21.5251,21.4797,21.4888,43105.0
2017-03-30 12:40:00,23.65,23.7,23.64,23.7,28367.0,21.4797,21.5251,21.4706,21.5251,28367.0
2017-03-30 12:50:00,23.69,23.72,23.68,23.71,18414.0,21.516,21.5433,21.5069,21.5342,18414.0
2017-03-30 13:00:00,23.71,23.73,23.7,23.71,41993.0,21.5342,21.5524,21.5251,21.5342,41993.0
2017-03-30 13:10:00,23.71,23.74,23.69,23.73,46314.0,21.5342,21.5614,21.516,21.5524,46314.0
2017-03-30 13:20:00,23.73,23.76,23.73,23.74,37495.0,21.5524,21.5796,21.5524,21.5614,37495.0
2017-03-30 13:30:00,23.74,23.78,23.73,23.77,27529.0,21.5614,21.5978,21.5524,21.5887,27529.0
2017-03-30 13:40:00,23.78,23.79,23.77,23.79,24954.0,21.5978,21.6069,21.5887,21.6069,24954.0
2017-03-30 13:50:00,23.79,23.79,23.74,23.74,65157.0,21.6069,21.6069,21.5614,21.5614,65157.0
2017-03-30 14:00:00,23.75,23.79,23.74,23.79,26633.0,21.5705,21.6069,21.5614,21.6069,26633.0
2017-03-30 14:10:00,23.78,23.83,23.77,23.83,32744.0,21.5978,21.6432,21.5887,21.6432,32744.0
2017-03-30 14:20:00,23.83,23.87,23.8,23.85,74284.0,21.6432,21.6795,21.6159,21.6613,74284.0
2017-03-30 14:30:00,23.86,23.87,23.83,23.84,22030.0,21.6704,21.6795,21.6432,21.6523,22030.0
2017-03-30 14:40:00,23.84,23.86,23.84,23.85,42165.0,21.6523,21.6704,21.6523,21.6613,42165.0
2017-03-30 14:50:00,23.86,23.86,23.81,23.83,74651.0,21.6704,21.6704,21.625,21.6432,74651.0
2017-03-30 15:00:00,23.83,23.84,23.82,23.82,29143.0,21.6432,21.6523,21.6341,21.6341,29143.0
2017-03-30 15:10:00,23.83,23.83,23.8,23.82,39060.0,21.6432,21.6432,21.6159,21.6341,39060.0
2017-03-30 15:20:00,23.82,23.84,23.81,23.83,44255.0,21.6341,21.6523,21.625,21.6432,44255.0
2017-03-30 15:30:00,23.83,23.83,23.8,23.81,61566.0,21.6432,21.6432,21.6159,21.625,61566.0
2017-03-30 15:40:00,23.81,23.82,23.79,23.8,109518.0,21.625,21.6341,21.6069,21.6159,109518.0
2017-03-30 15:50:00,23.8,23.83,23.78,23.82,268737.0,21.6159,21.6432,21.5978,21.6341,268737.0
2017-03-31 09:30:00,23.78,23.84,23.68,23.75,58929.0,21.5978,21.6523,21.5069,21.5705,58929.0
2017-03-31 09:40:00,23.75,23.75,23.64,23.65,111969.0,21.5705,21.5705,21.4706,21.4797,111969.0
2017-03-31 09:50:00,23.65,23.69,23.6,23.61,122924.0,21.4797,21.516,21.4343,21.4434,122924.0
2017-03-31 10:00:00,23.61,23.71,23.6,23.7,135388.0,21.4434,21.5342,21.4343,21.5251,135388.0
2017-03-31 10:10:00,23.7,23.7,23.62,23.63,55984.0,21.5251,21.5251,21.4525,21.4615,55984.0
2017-03-31 10:20:00,23.63,23.63,23.58,23.62,66567.0,21.4615,21.4615,21.4161,21.4525,66567.0
2017-03-31 10:30:00,23.61,23.68,23.6,23.67,74824.0,21.4434,21.5069,21.4343,21.4979,74824.0
2017-03-31 10:40:00,23.68,23.68,23.63,23.65,53548.0,21.5069,21.5069,21.4615,21.4797,53548.0
2017-03-31 10:50:00,23.65,23.67,23.58,23.59,58989.0,21.4797,21.4979,21.4161,21.4252,58989.0
2017-03-31 11:00:00,23.59,23.63,23.58,23.62,54570.0,21.4252,21.4615,21.4161,21.4525,54570.0
2017-03-31 11:10:00,23.62,23.63,23.61,23.61,36164.0,21.4525,21.4615,21.4434,21.4434,36164.0
2017-03-31 11:20:00,23.62,23.65,23.61,23.63,69918.0,21.4525,21.4797,21.4434,21.4615,69918.0
2017-03-31 11:30:00,23.64,23.65,23.61,23.62,73371.0,21.4706,21.4797,21.4434,21.4525,73371.0
2017-03-31 11:40:00,23.62,23.63,23.57,23.59,64744.0,21.4525,21.4615,21.407,21.4252,64744.0
2017-03-31 11:50:00,23.59,23.59,23.5,23.51,114036.0,21.4252,21.4252,21.3435,21.3525,114036.0
2017-03-31 12:00:00,23.51,23.6,23.5,23.53,441511.0,21.3525,21.4343,21.3435,21.3707,441511.0
2017-03-31 12:10:00,23.54,23.55,23.49,23.54,107692.0,21.3798,21.3889,21.3344,21.3798,107692.0
2017-03-31 12:20:00,23.54,23.58,23.53,23.57,50147.0,21.3798,21.4161,21.3707,21.407,50147.0
2017-03-31 12:30:00,23.58,23.64,23.57,23.63,111593.0,21.4161,21.4706,21.407,21.4615,111593.0
2017-03-31 12:40:00,23.63,23.65,23.62,23.63,31500.0,21.4615,21.4797,21.4525,21.4615,31500.0
2017-03-31 12:50:00,23.63,23.64,23.59,23.62,55954.0,21.4615,21.4706,21.4252,21.4525,55954.0
2017-03-31 13:00:00,23.62,23.63,23.59,23.61,40626.0,21.4525,21.4615,21.4252,21.4434,40626.0
2017-03-31 13:10:00,23.61,23.61,23.59,23.6,28946.0,21.4434,21.4434,21.4252,21.4343,28946.0
2017-03-31 13:20:00,23.6,23.62,23.59,23.61,46099.0,21.4343,21.4525,21.4252,21.4434,46099.0
2017-03-31 13:30:00,23.61,23.62,23.6,23.61,43193.0,21.4434,21.4525,21.4343,21.4434,43193.0
2017-03-31 13:40:00,23.61,23.65,23.6,23.64,69021.0,21.4434,21.4797,21.4343,21.4706,69021.0
2017-03-31 13:50:00,23.64,23.66,23.63,23.64,36607.0,21.4706,21.4888,21.4615,21.4706,36607.0
2017-03-31 14:00:00,23.64,23.66,23.62,23.63,38722.0,21.4706,21.4888,21.4525,21.4615,38722.0
2017-03-31 14:10:00,23.62,23.63,23.58,23.59,41803.0,21.4525,21.4615,21.4161,21.4252,41803.0
2017-03-31 14:20:00,23.59,23.6,23.55,23.56,93243.0,21.4252,21.4343,21.3889,21.398,93243.0
2017-03-31 14:30:00,23.56,23.57,23.54,23.56,81936.0,21.398,21.407,21.3798,21.398,81936.0
2017-03-31 14:40:00,23.56,23.56,23.52,23.55,61072.0,21.398,21.398,21.3616,21.3889,61072.0
2017-03-31 14:50:00,23.55,23.56,23.53,23.55,60916.0,21.3889,21.398,21.3707,21.3889,60916.0
2017-03-31 15:00:00,23.55,23.56,23.54,23.55,117578.0,21.3889,21.398,21.3798,21.3889,117578.0
2017-03-31 15:10:00,23.55,23.57,23.54,23.55,85502.0,21.3889,21.407,21.3798,21.3889,85502.0
2017-03-31 15:20:00,23.56,23.6,23.54,23.54,232269.0,21.398,21.4343,21.3798,21.3798,232269.0
2017-03-31 15:30:00,23.55,23.63,23.54,23.61,144581.0,21.3889,21.4615,21.3798,21.4434,144581.0
2017-03-31 15:40:00,23.61,23.64,23.6,23.63,178508.0,21.4434,21.4706,21.4343,21.4615,178508.0
2017-03-31 15:50:00,23.64,23.64,23.55,23.56,492623.0,21.4706,21.4706,21.3889,21.398,492623.0
2017-04-03 09:30:00,23.65,23.72,23.62,23.67,70911.0,21.4797,21.5433,21.4525,21.4979,70911.0
2017-04-03 09:40:00,23.67,23.68,23.58,23.6,68443.0,21.4979,21.5069,21.4161,21.4343,68443.0
2017-04-03 09:50:00,23.59,23.61,23.48,23.48,98539.0,21.4252,21.4434,21.3253,21.3253,98539.0
2017-04-03 10:00:00,23.47,23.51,23.41,23.46,117087.0,21.3162,21.3525,21.2617,21.3071,117087.0
2017-04-03 10:10:00,23.46,23.46,23.34,23.37,148293.0,21.3071,21.3071,21.1981,21.2254,148293.0
2017-04-03 10:20:00,23.38,23.42,23.37,23.41,64240.0,21.2345,21.2708,21.2254,21.2617,64240.0
2017-04-03 10:30:00,23.41,23.49,23.4,23.48,137161.0,21.2617,21.3344,21.2526,21.3253,137161.0
2017-04-03 10:40:00,23.47,23.53,23.45,23.52,66331.0,21.3162,21.3707,21.2981,21.3616,66331.0
2017-04-03 10:50:00,23.51,23.51,23.39,23.39,64780.0,21.3525,21.3525,21.2436,21.2436,64780.0
2017-04-03 11:00:00,23.39,23.43,23.35,23.39,82547.0,21.2436,21.2799,21.2072,21.2436,82547.0
2017-04-03 11:10:00,23.39,23.44,23.38,23.44,78008.0,21.2436,21.289,21.2345,21.289,78008.0
2017-04-03 11:20:00,23.43,23.5,23.43,23.46,58498.0,21.2799,21.3435,21.2799,21.3071,58498.0
2017-04-03 11:30:00,23.47,23.47,23.4,23.42,52321.0,21.3162,21.3162,21.2526,21.2708,52321.0
2017-04-03 11:40:00,23.42,23.42,23.35,23.37,75446.0,21.2708,21.2708,21.2072,21.2254,75446.0
2017-04-03 11:50:00,23.36,23.39,23.32,23.38,62333.0,21.2163,21.2436,21.18,21.2345,62333.0
2017-04-03 12:00:00,23.38,23.41,23.34,23.39,69936.0,21.2345,21.2617,21.1981,21.2436,69936.0
2017-04-03 12:10:00,23.39,23.41,23.35,23.4,57198.0,21.2436,21.2617,21.2072,21.2526,57198.0
2017-04-03 12:20:00,23.4,23.49,23.39,23.48,87614.0,21.2526,21.3344,21.2436,21.3253,87614.0
2017-04-03 12:30:00,23.48,23.51,23.48,23.49,49801.0,21.3253,21.3525,21.3253,21.3344,49801.0
2017-04-03 12:40:00,23.48,23.53,23.47,23.52,81013.0,21.3253,21.3707,21.3162,21.3616,81013.0
2017-04-03 12:50:00,23.51,23.53,23.5,23.53,19778.0,21.3525,21.3707,21.3435,21.3707,19778.0
2017-04-03 13:00:00,23.53,23.55,23.51,23.53,49976.0,21.3707,21.3889,21.3525,21.3707,49976.0
2017-04-03 13:10:00,23.53,23.55,23.52,23.54,30792.0,21.3707,21.3889,21.3616,21.3798,30792.0
2017-04-03 13:20:00,23.54,23.54,23.5,23.51,38352.0,21.3798,21.3798,21.3435,21.3525,38352.0
2017-04-03 13:30:00,23.51,23.51,23.47,23.49,49973.0,21.3525,21.3525,21.3162,21.3344,49973.0
2017-04-03 13:40:00,23.48,23.53,23.46,23.52,40638.0,21.3253,21.3707,21.3071,21.3616,40638.0
2017-04-03 13:50:00,23.51,23.53,23.49,23.52,41670.0,21.3525,21.3707,21.3344,21.3616,41670.0
2017-04-03 14:00:00,23.52,23.52,23.49,23.52,35476.0,21.3616,21.3616,21.3344,21.3616,35476.0
2017-04-03 14:10:00,23.52,23.52,23.46,23.47,63473.0,21.3616,21.3616,21.3071,21.3162,63473.0
2017-04-03 14:20:00,23.46,23.5,23.44,23.5,70937.0,21.3071,21.3435,21.289,21.3435,70937.0
2017-04-03 14:30:00,23.5,23.51,23.49,23.5,26150.0,21.3435,21.3525,21.3344,21.3435,26150.0
2017-04-03 14:40:00,23.51,23.56,23.5,23.53,45015.0,21.3525,21.398,21.3435,21.3707,45015.0
2017-04-03 14:50:00,23.52,23.53,23.49,23.5,32967.0,21.3616,21.3707,21.3344,21.3435,32967.0
2017-04-03 15:00:00,23.5,23.51,23.47,23.48,61423.0,21.3435,21.3525,21.3162,21.3253,61423.0
2017-04-03 15:10:00,23.48,23.55,23.47,23.54,69968.0,21.3253,21.3889,21.3162,21.3798,69968.0
2017-04-03 15:20:00,23.53,23.54,23.5,23.51,43267.0,21.3707,21.3798,21.3435,21.3525,43267.0
2017-04-03 15:30:00,23.5,23.5,23.47,23.48,56628.0,21.3435,21.3435,21.3162,21.3253,56628.0
2017-04-03 15:40:00,23.49,23.51,23.47,23.47,105627.0,21.3344,21.3525,21.3162,21.3162,105627.0
2017-04-03 15:50:00,23.48,23.48,23.45,23.48,254915.0,21.3253,21.3253,21.2981,21.3253,254915.0
2017-04-04 09:30:00,23.41,23.42,23.32,23.41,59957.0,21.2617,21.2708,21.18,21.2617,59957.0
2017-04-04 09:40:00,23.41,23.46,23.37,23.41,83509.0,21.2617,21.3071,21.2254,21.2617,83509.0
2017-04-04 09:50:00,23.41,23.44,23.38,23.43,73501.0,21.2617,21.289,21.2345,21.2799,73501.0
2017-04-04 10:00:00,23.43,23.43,23.31,23.33,68436.0,21.2799,21.2799,21.1709,21.1891,68436.0
2017-04-04 10:10:00,23.33,23.36,23.31,23.31,107360.0,21.1891,21.2163,21.1709,21.1709,107360.0
2017-04-04 10:20:00,23.31,23.35,23.31,23.32,44834.0,21.1709,21.2072,21.1709,21.18,44834.0
2017-04-04 10:30:00,23.32,23.41,23.31,23.39,51263.0,21.18,21.2617,21.1709,21.2436,51263.0
2017-04-04 10:40:00,23.39,23.4,23.36,23.37,35475.0,21.2436,21.2526,21.2163,21.2254,35475.0
2017-04-04 10:50:00,23.37,23.38,23.33,23.38,53570.0,21.2254,21.2345,21.1891,21.2345,53570.0
2017-04-04 11:00:00,23.38,23.42,23.37,23.42,31068.0,21.2345,21.2708,21.2254,21.2708,31068.0
2017-04-04 11:10:00,23.42,23.43,23.39,23.42,58500.0,21.2708,21.2799,21.2436,21.2708,58500.0
2017-04-04 11:20:00,23.42,23.48,23.4,23.45,83257.0,21.2708,21.3253,21.2526,21.2981,83257.0
2017-04-04 11:30:00,23.44,23.51,23.4,23.51,110647.0,21.289,21.3525,21.2526,21.3525,110647.0
2017-04-04 11:40:00,23.51,23.54,23.48,23.53,47835.0,21.3525,21.3798,21.3253,21.3707,47835.0
2017-04-04 11:50:00,23.54,23.55,23.47,23.47,68365.0,21.3798,21.3889,21.3162,21.3162,68365.0
2017-04-04 12:00:00,23.47,23.48,23.44,23.45,32706.0,21.3162,21.3253,21.289,21.2981,32706.0
2017-04-04 12:10:00,23.46,23.48,23.45,23.48,15452.0,21.3071,21.3253,21.2981,21.3253,15452.0
2017-04-04 12:20:00,23.48,23.48,23.42,23.44,132504.0,21.3253,21.3253,21.2708,21.289,132504.0
2017-04-04 12:30:00,23.44,23.45,23.41,23.41,63523.0,21.289,21.2981,21.2617,21.2617,63523.0
2017-04-04 12:40:00,23.42,23.43,23.4,23.42,31151.0,21.2708,21.2799,21.2526,21.2708,31151.0
2017-04-04 12:50:00,23.41,23.42,23.39,23.41,33125.0,21.2617,21.2708,21.2436,21.2617,33125.0
2017-04-04 13:00:00,23.41,23.44,23.41,23.43,36356.0,21.2617,21.289,21.2617,21.2799,36356.0
2017-04-04 13:10:00,23.43,23.46,23.42,23.46,31605.0,21.2799,21.3071,21.2708,21.3071,31605.0
2017-04-04 13:20:00,23.46,23.47,23.43,23.43,37134.0,21.3071,21.3162,21.2799,21.2799,37134.0
2017-04-04 13:30:00,23.43,23.46,23.43,23.45,15120.0,21.2799,21.3071,21.2799,21.2981,15120.0
2017-04-04 13:40:00,23.46,23.46,23.43,23.43,14879.0,21.3071,21.3071,21.2799,21.2799,14879.0
2017-04-04 13:50:00,23.43,23.46,23.41,23.45,28393.0,21.2799,21.3071,21.2617,21.2981,28393.0
2017-04-04 14:00:00,23.45,23.48,23.44,23.48,37907.0,21.2981,21.3253,21.289,21.3253,37907.0
2017-04-04 14:10:00,23.47,23.49,23.46,23.46,40338.0,21.3162,21.3344,21.3071,21.3071,40338.0
2017-04-04 14:20:00,23.46,23.47,23.45,23.46,31650.0,21.3071,21.3162,21.2981,21.3071,31650.0
2017-04-04 14:30:00,23.47,23.47,23.43,23.45,70347.0,21.3162,21.3162,21.2799,21.2981,70347.0
2017-04-04 14:40:00,23.45,23.45,23.38,23.39,58073.0,21.2981,21.2981,21.2345,21.2436,58073.0
2017-04-04 14:50:00,23.39,23.4,23.36,23.36,38754.0,21.2436,21.2526,21.2163,21.2163,38754.0
2017-04-04 15:00:00,23.36,23.38,23.36,23.38,57172.0,21.2163,21.2345,21.2163,21.2345,57172.0
2017-04-04 15:10:00,23.38,23.39,23.34,23.34,85630.0,21.2345,21.2436,21.1981,21.1981,85630.0
2017-04-04 15:20:00,23.34,23.35,23.32,23.34,94185.0,21.1981,21.2072,21.18,21.1981,94185.0
2017-04-04 15:30:00,23.34,23.39,23.34,23.37,51671.0,21.1981,21.2436,21.1981,21.2254,51671.0
2017-04-04 15:40:00,23.38,23.38,23.34,23.36,178315.0,21.2345,21.2345,21.1981,21.2163,178315.0
2017-04-04 15:50:00,23.36,23.37,23.34,23.37,188291.0,21.2163,21.2254,21.1981,21.2254,188291.0
2017-04-05 09:30:00,23.45,23.46,23.37,23.42,76845.0,21.2981,21.3071,21.2254,21.2708,76845.0
2017-04-05 09:40:00,23.43,23.57,23.41,23.55,179038.0,21.2799,21.407,21.2617,21.3889,179038.0
2017-04-05 09:50:00,23.55,23.6,23.55,23.6,145110.0,21.3889,21.4343,21.3889,21.4343,145110.0
2017-04-05 10:00:00,23.59,23.7,23.56,23.68,150875.0,21.4252,21.5251,21.398,21.5069,150875.0
2017-04-05 10:10:00,23.67,23.68,23.63,23.67,64568.0,21.4979,21.5069,21.4615,21.4979,64568.0
2017-04-05 10:20:00,23.67,23.73,23.65,23.65,84388.0,21.4979,21.5524,21.4797,21.4797,84388.0
2017-04-05 10:30:00,23.65,23.66,23.62,23.64,83182.0,21.4797,21.4888,21.4525,21.4706,83182.0
2017-04-05 10:40:00,23.65,23.67,23.6,23.61,64210.0,21.4797,21.4979,21.4343,21.4434,64210.0
2017-04-05 10:50:00,23.61,23.71,23.57,23.63,245261.0,21.4434,21.5342,21.407,21.4615,245261.0
2017-04-05 11:00:00,23.63,23.63,23.51,23.51,207010.0,21.4615,21.4615,21.3525,21.3525,207010.0
2017-04-05 11:10:00,23.51,23.6,23.5,23.54,142915.0,21.3525,21.4343,21.3435,21.3798,142915.0
2017-04-05 11:20:00,23.54,23.57,23.51,23.52,122803.0,21.3798,21.407,21.3525,21.3616,122803.0
2017-04-05 11:30:00,23.52,23.56,23.49,23.53,131201.0,21.3616,21.398,21.3344,21.3707,131201.0
2017-04-05 11:40:00,23.53,23.55,23.47,23.48,133779.0,21.3707,21.3889,21.3162,21.3253,133779.0
2017-04-05 11:50:00,23.48,23.48,23.43,23.44,70462.0,21.3253,21.3253,21.2799,21.289,70462.0
2017-04-05 12:00:00,23.43,23.47,23.42,23.46,125958.0,21.2799,21.3162,21.2708,21.3071,125958.0
2017-04-05 12:10:00,23.46,23.5,23.45,23.49,82460.0,21.3071,21.3435,21.2981,21.3344,82460.0
2017-04-05 12:20:00,23.49,23.54,23.48,23.53,64100.0,21.3344,21.3798,21.3253,21.3707,64100.0
2017-04-05 12:30:00,23.53,23.57,23.53,23.55,42989.0,21.3707,21.407,21.3707,21.3889,42989.0
2017-04-05 12:40:00,23.56,23.56,23.52,23.54,38846.0,21.398,21.398,21.3616,21.3798,38846.0
2017-04-05 12:50:00,23.53,23.53,23.5,23.51,48619.0,21.3707,21.3707,21.3435,21.3525,48619.0
2017-04-05 13:00:00,23.51,23.52,23.49,23.5,88498.0,21.3525,21.3616,21.3344,21.3435,88498.0
2017-04-05 13:10:00,23.5,23.52,23.48,23.48,57350.0,21.3435,21.3616,21.3253,21.3253,57350.0
2017-04-05 13:20:00,23.48,23.49,23.46,23.46,67121.0,21.3253,21.3344,21.3071,21.3071,67121.0
2017-04-05 13:30:00,23.46,23.47,23.45,23.45,95444.0,21.3071,21.3162,21.2981,21.2981,95444.0
2017-04-05 13:40:00,23.45,23.47,23.41,23.46,149740.0,21.2981,21.3162,21.2617,21.3071,149740.0
2017-04-05 13:50:00,23.46,23.48,23.45,23.46,37780.0,21.3071,21.3253,21.2981,21.3071,37780.0
2017-04-05 14:00:00,23.45,23.46,23.41,23.42,104583.0,21.2981,21.3071,21.2617,21.2708,104583.0
2017-04-05 14:10:00,23.43,23.52,23.42,23.44,132202.0,21.2799,21.3616,21.2708,21.289,132202.0
2017-04-05 14:20:00,23.44,23.44,23.39,23.42,123263.0,21.289,21.289,21.2436,21.2708,123263.0
2017-04-05 14:30:00,23.43,23.43,23.37,23.38,58814.0,21.2799,21.2799,21.2254,21.2345,58814.0
2017-04-05 14:40:00,23.38,23.41,23.37,23.39,37362.0,21.2345,21.2617,21.2254,21.2436,37362.0
2017-04-05 14:50:00,23.39,23.4,23.33,23.37,76901.0,21.2436,21.2526,21.1891,21.2254,76901.0
2017-04-05 15:00:00,23.37,23.42,23.36,23.39,108522.0,21.2254,21.2708,21.2163,21.2436,108522.0
2017-04-05 15:10:00,23.38,23.39,23.32,23.33,67108.0,21.2345,21.2436,21.18,21.1891,67108.0
2017-04-05 15:20:00,23.32,23.32,23.25,23.3,238364.0,21.18,21.18,21.1164,21.1618,238364.0
2017-04-05 15:30:00,23.3,23.3,23.2,23.28,183072.0,21.1618,21.1618,21.071,21.1437,183072.0
2017-04-05 15:40:00,23.28,23.3,23.24,23.25,230673.0,21.1437,21.1618,21.1073,21.1164,230673.0
2017-04-05 15:50:00,23.25,23.3,23.24,23.28,599047.0,21.1164,21.1618,21.1073,21.1437,599047.0
2017-04-06 09:30:00,23.31,23.37,23.25,23.36,77493.0,21.1709,21.2254,21.1164,21.2163,77493.0
2017-04-06 09:40:00,23.36,23.38,23.26,23.28,107303.0,21.2163,21.2345,21.1255,21.1437,107303.0
2017-04-06 09:50:00,23.29,23.37,23.28,23.36,75133.0,21.1527,21.2254,21.1437,21.2163,75133.0
2017-04-06 10:00:00,23.37,23.42,23.33,23.39,94626.0,21.2254,21.2708,21.1891,21.2436,94626.0
2017-04-06 10:10:00,23.39,23.43,23.35,23.38,58726.0,21.2436,21.2799,21.2072,21.2345,58726.0
2017-04-06 10:20:00,23.38,23.42,23.35,23.41,73044.0,21.2345,21.2708,21.2072,21.2617,73044.0
2017-04-06 10:30:00,23.41,23.45,23.4,23.42,69142.0,21.2617,21.2981,21.2526,21.2708,69142.0
2017-04-06 10:40:00,23.41,23.45,23.36,23.43,66323.0,21.2617,21.2981,21.2163,21.2799,66323.0
2017-04-06 10:50:00,23.43,23.46,23.41,23.42,49648.0,21.2799,21.3071,21.2617,21.2708,49648.0
2017-04-06 11:00:00,23.42,23.52,23.42,23.51,157130.0,21.2708,21.3616,21.2708,21.3525,157130.0
2017-04-06 11:10:00,23.51,23.52,23.46,23.46,51688.0,21.3525,21.3616,21.3071,21.3071,51688.0
2017-04-06 11:20:00,23.46,23.5,23.45,23.48,59841.0,21.3071,21.3435,21.2981,21.3253,59841.0
2017-04-06 11:30:00,23.48,23.54,23.47,23.53,49633.0,21.3253,21.3798,21.3162,21.3707,49633.0
2017-04-06 11:40:00,23.53,23.56,23.52,23.55,82175.0,21.3707,21.398,21.3616,21.3889,82175.0
2017-04-06 11:50:00,23.55,23.57,23.53,23.57,225222.0,21.3889,21.407,21.3707,21.407,225222.0
2017-04-06 12:00:00,23.57,23.58,23.53,23.54,64604.0,21.407,21.4161,21.3707,21.3798,64604.0
2017-04-06 12:10:00,23.54,23.55,23.52,23.54,47645.0,21.3798,21.3889,21.3616,21.3798,47645.0
2017-04-06 12:20:00,23.54,23.54,23.53,23.54,24106.0,21.3798,21.3798,21.3707,21.3798,24106.0
2017-04-06 12:30:00,23.54,23.54,23.48,23.5,78690.0,21.3798,21.3798,21.3253,21.3435,78690.0
2017-04-06 12:40:00,23.49,23.5,23.45,23.46,35515.0,21.3344,21.3435,21.2981,21.3071,35515.0
2017-04-06 12:50:00,23.46,23.47,23.44,23.45,41182.0,21.3071,21.3162,21.289,21.2981,41182.0
2017-04-06 13:00:00,23.45,23.51,23.45,23.5,32652.0,21.2981,21.3525,21.2981,21.3435,32652.0
2017-04-06 13:10:00,23.5,23.57,23.5,23.57,105612.0,21.3435,21.407,21.3435,21.407,105612.0
2017-04-06 13:20:00,23.59,23.62,23.58,23.59,36396.0,21.4252,21.4525,21.4161,21.4252,36396.0
2017-04-06 13:30:00,23.59,23.6,23.53,23.54,60030.0,21.4252,21.4343,21.3707,21.3798,60030.0
2017-04-06 13:40:00,23.54,23.56,23.52,23.55,29691.0,21.3798,21.398,21.3616,21.3889,29691.0
2017-04-06 13:50:00,23.55,23.57,23.54,23.55,25984.0,21.3889,21.407,21.3798,21.3889,25984.0
2017-04-06 14:00:00,23.55,23.57,23.52,23.54,16648.0,21.3889,21.407,21.3616,21.3798,16648.0
2017-04-06 14:10:00,23.54,23.54,23.49,23.5,46096.0,21.3798,21.3798,21.3344,21.3435,46096.0
2017-04-06 14:20:00,23.5,23.5,23.45,23.47,101599.0,21.3435,21.3435,21.2981,21.3162,101599.0
2017-04-06 14:30:00,23.47,23.48,23.45,23.48,44209.0,21.3162,21.3253,21.2981,21.3253,44209.0
2017-04-06 14:40:00,23.47,23.49,23.44,23.45,81095.0,21.3162,21.3344,21.289,21.2981,81095.0
2017-04-06 14:50:00,23.45,23.46,23.37,23.39,72689.0,21.2981,21.3071,21.2254,21.2436,72689.0
2017-04-06 15:00:00,23.39,23.44,23.37,23.44,94578.0,21.2436,21.289,21.2254,21.289,94578.0
2017-04-06 15:10:00,23.44,23.45,23.41,23.41,71941.0,21.289,21.2981,21.2617,21.2617,71941.0
2017-04-06 15:20:00,23.41,23.42,23.38,23.39,77952.0,21.2617,21.2708,21.2345,21.2436,77952.0
2017-04-06 15:30:00,23.39,23.39,23.32,23.32,355241.0,21.2436,21.2436,21.18,21.18,355241.0
2017-04-06 15:40:00,23.33,23.38,23.3,23.38,634596.0,21.1891,21.2345,21.1618,21.2345,634596.0
2017-04-06 15:50:00,23.38,23.39,23.3,23.36,818632.0,21.2345,21.2436,21.1618,21.2163,818632.0
2017-04-07 09:30:00,23.3,23.44,23.24,23.41,101792.0,21.1618,21.289,21.1073,21.2617,101792.0
2017-04-07 09:40:00,23.41,23.46,23.38,23.4,110962.0,21.2617,21.3071,21.2345,21.2526,110962.0
2017-04-07 09:50:00,23.41,23.43,23.33,23.39,143845.0,21.2617,21.2799,21.1891,21.2436,143845.0
2017-04-07 10:00:00,23.39,23.44,23.35,23.38,150673.0,21.2436,21.289,21.2072,21.2345,150673.0
2017-04-07 10:10:00,23.38,23.44,23.35,23.41,89761.0,21.2345,21.289,21.2072,21.2617,89761.0
2017-04-07 10:20:00,23.41,23.43,23.38,23.4,126940.0,21.2617,21.2799,21.2345,21.2526,126940.0
2017-04-07 10:30:00,23.41,23.41,23.35,23.39,290047.0,21.2617,21.2617,21.2072,21.2436,290047.0
2017-04-07 10:40:00,23.39,23.4,23.32,23.33,236934.0,21.2436,21.2526,21.18,21.1891,236934.0
2017-04-07 10:50:00,23.32,23.35,23.3,23.33,53492.0,21.18,21.2072,21.1618,21.1891,53492.0
2017-04-07 11:00:00,23.34,23.36,23.32,23.33,74616.0,21.1981,21.2163,21.18,21.1891,74616.0
2017-04-07 11:10:00,23.33,23.34,23.3,23.31,74141.0,21.1891,21.1981,21.1618,21.1709,74141.0
2017-04-07 11:20:00,23.32,23.32,23.27,23.29,70742.0,21.18,21.18,21.1346,21.1527,70742.0
2017-04-07 11:30:00,23.29,23.3,23.26,23.29,58236.0,21.1527,21.1618,21.1255,21.1527,58236.0
2017-04-07 11:40:00,23.29,23.3,23.26,23.3,72598.0,21.1527,21.1618,21.1255,21.1618,72598.0
2017-04-07 11:50:00,23.3,23.31,23.28,23.3,61862.0,21.1618,21.1709,21.1437,21.1618,61862.0
2017-04-07 12:00:00,23.3,23.31,23.29,23.31,96059.0,21.1618,21.1709,21.1527,21.1709,96059.0
2017-04-07 12:10:00,23.3,23.32,23.29,23.3,163457.0,21.1618,21.18,21.1527,21.1618,163457.0
2017-04-07 12:20:00,23.31,23.35,23.3,23.34,115934.0,21.1709,21.2072,21.1618,21.1981,115934.0
2017-04-07 12:30:00,23.35,23.36,23.3,23.3,75899.0,21.2072,21.2163,21.1618,21.1618,75899.0
2017-04-07 12:40:00,23.3,23.36,23.3,23.34,766965.0,21.1618,21.2163,21.1618,21.1981,766965.0
2017-04-07 12:50:00,23.35,23.35,23.31,23.33,83448.0,21.2072,21.2072,21.1709,21.1891,83448.0
2017-04-07 13:00:00,23.32,23.35,23.31,23.34,51152.0,21.18,21.2072,21.1709,21.1981,51152.0
2017-04-07 13:10:00,23.35,23.35,23.32,23.32,68523.0,21.2072,21.2072,21.18,21.18,68523.0
2017-04-07 13:20:00,23.33,23.36,23.31,23.35,64188.0,21.1891,21.2163,21.1709,21.2072,64188.0
2017-04-07 13:30:00,23.36,23.43,23.35,23.38,247115.0,21.2163,21.2799,21.2072,21.2345,247115.0
2017-04-07 13:40:00,23.39,23.43,23.37,23.39,149482.0,21.2436,21.2799,21.2254,21.2436,149482.0
2017-04-07 13:50:00,23.38,23.4,23.36,23.36,194833.0,21.2345,21.2526,21.2163,21.2163,194833.0
2017-04-07 14:00:00,23.36,23.4,23.35,23.39,94481.0,21.2163,21.2526,21.2072,21.2436,94481.0
2017-04-07 14:10:00,23.39,23.41,23.36,23.37,89566.0,21.2436,21.2617,21.2163,21.2254,89566.0
2017-04-07 14:20:00,23.37,23.38,23.34,23.34,63214.0,21.2254,21.2345,21.1981,21.1981,63214.0
2017-04-07 14:30:00,23.34,23.35,23.32,23.32,75840.0,21.1981,21.2072,21.18,21.18,75840.0
2017-04-07 14:40:00,23.33,23.35,23.32,23.34,84940.0,21.1891,21.2072,21.18,21.1981,84940.0
2017-04-07 14:50:00,23.33,23.34,23.29,23.29,63073.0,21.1891,21.1981,21.1527,21.1527,63073.0
2017-04-07 15:00:00,23.3,23.31,23.28,23.28,127603.0,21.1618,21.1709,21.1437,21.1437,127603.0
2017-04-07 15:10:00,23.29,23.31,23.28,23.3,102660.0,21.1527,21.1709,21.1437,21.1618,102660.0
2017-04-07 15:20:00,23.3,23.31,23.25,23.25,142243.0,21.1618,21.1709,21.1164,21.1164,142243.0
2017-04-07 15:30:00,23.26,23.31,23.25,23.3,216063.0,21.1255,21.1709,21.1164,21.1618,216063.0
2017-04-07 15:40:00,23.3,23.31,23.28,23.3,252814.0,21.1618,21.1709,21.1437,21.1618,252814.0
2017-04-07 15:50:00,23.3,23.31,23.27,23.29,488614.0,21.1618,21.1709,21.1346,21.1527,488614.0
2017-04-10 09:30:00,23.28,23.43,23.28,23.41,43564.0,21.1437,21.2799,21.1437,21.2617,43564.0
2017-04-10 09:40:00,23.42,23.53,23.4,23.5,146404.0,21.2708,21.3707,21.2526,21.3435,146404.0
2017-04-10 09:50:00,23.51,23.55,23.5,23.54,42844.0,21.3525,21.3889,21.3435,21.3798,42844.0
2017-04-10 10:00:00,23.55,23.6,23.52,23.6,39911.0,21.3889,21.4343,21.3616,21.4343,39911.0
2017-04-10 10:10:00,23.59,23.6,23.56,23.58,49494.0,21.4252,21.4343,21.398,21.4161,49494.0
2017-04-10 10:20:00,23.58,23.59,23.53,23.55,34691.0,21.4161,21.4252,21.3707,21.3889,34691.0
2017-04-10 10:30:00,23.55,23.58,23.51,23.52,60789.0,21.3889,21.4161,21.3525,21.3616,60789.0
2017-04-10 10:40:00,23.52,23.54,23.49,23.51,71758.0,21.3616,21.3798,21.3344,21.3525,71758.0
2017-04-10 10:50:00,23.5,23.51,23.45,23.46,69001.0,21.3435,21.3525,21.2981,21.3071,69001.0
2017-04-10 11:00:00,23.46,23.48,23.41,23.42,55909.0,21.3071,21.3253,21.2617,21.2708,55909.0
2017-04-10 11:10:00,23.41,23.42,23.38,23.41,73590.0,21.2617,21.2708,21.2345,21.2617,73590.0
2017-04-10 11:20:00,23.42,23.45,23.4,23.4,93570.0,21.2708,21.2981,21.2526,21.2526,93570.0
2017-04-10 11:30:00,23.41,23.41,23.29,23.3,116067.0,21.2617,21.2617,21.1527,21.1618,116067.0
2017-04-10 11:40:00,23.3,23.37,23.28,23.37,55579.0,21.1618,21.2254,21.1437,21.2254,55579.0
2017-04-10 11:50:00,23.37,23.4,23.35,23.36,35856.0,21.2254,21.2526,21.2072,21.2163,35856.0
2017-04-10 12:00:00,23.36,23.38,23.33,23.33,36889.0,21.2163,21.2345,21.1891,21.1891,36889.0
2017-04-10 12:10:00,23.34,23.34,23.28,23.33,74193.0,21.1981,21.1981,21.1437,21.1891,74193.0
2017-04-10 12:20:00,23.33,23.33,23.3,23.32,28338.0,21.1891,21.1891,21.1618,21.18,28338.0
2017-04-10 12:30:00,23.32,23.36,23.31,23.36,37915.0,21.18,21.2163,21.1709,21.2163,37915.0
2017-04-10 12:40:00,23.36,23.41,23.35,23.41,42844.0,21.2163,21.2617,21.2072,21.2617,42844.0
2017-04-10 12:50:00,23.41,23.43,23.4,23.42,47399.0,21.2617,21.2799,21.2526,21.2708,47399.0
2017-04-10 13:00:00,23.42,23.46,23.42,23.45,33079.0,21.2708,21.3071,21.2708,21.2981,33079.0
2017-04-10 13:10:00,23.45,23.45,23.43,23.44,30957.0,21.2981,21.2981,21.2799,21.289,30957.0
2017-04-10 13:20:00,23.44,23.45,23.43,23.44,38731.0,21.289,21.2981,21.2799,21.289,38731.0
2017-04-10 13:30:00,23.44,23.5,23.43,23.48,130070.0,21.289,21.3435,21.2799,21.3253,130070.0
2017-04-10 13:40:00,23.49,23.5,23.44,23.46,67407.0,21.3344,21.3435,21.289,21.3071,67407.0
2017-04-10 13:50:00,23.46,23.46,23.43,23.44,36721.0,21.3071,21.3071,21.2799,21.289,36721.0
2017-04-10 14:00:00,23.44,23.44,23.39,23.4,69076.0,21.289,21.289,21.2436,21.2526,69076.0
2017-04-10 14:10:00,23.41,23.44,23.39,23.4,63601.0,21.2617,21.289,21.2436,21.2526,63601.0
2017-04-10 14:20:00,23.4,23.42,23.38,23.4,71906.0,21.2526,21.2708,21.2345,21.2526,71906.0
2017-04-10 14:30:00,23.4,23.44,23.4,23.41,36521.0,21.2526,21.289,21.2526,21.2617,36521.0
2017-04-10 14:40:00,23.42,23.44,23.4,23.43,75273.0,21.2708,21.289,21.2526,21.2799,75273.0
2017-04-10 14:50:00,23.44,23.44,23.41,23.41,34498.0,21.289,21.289,21.2617,21.2617,34498.0
2017-04-10 15:00:00,23.41,23.47,23.41,23.47,114116.0,21.2617,21.3162,21.2617,21.3162,114116.0
2017-04-10 15:10:00,23.46,23.5,23.45,23.46,127549.0,21.3071,21.3435,21.2981,21.3071,127549.0
2017-04-10 15:20:00,23.46,23.46,23.39,23.41,67928.0,21.3071,21.3071,21.2436,21.2617,67928.0
2017-04-10 15:30:00,23.41,23.49,23.39,23.48,143398.0,21.2617,21.3344,21.2436,21.3253,143398.0
2017-04-10 15:40:00,23.48,23.48,23.44,23.45,153338.0,21.3253,21.3253,21.289,21.2981,153338.0
2017-04-10 15:50:00,23.44,23.46,23.44,23.46,265180.0,21.289,21.3071,21.289,21.3071,265180.0
2017-04-11 09:30:00,23.45,23.52,23.43,23.47,71573.0,21.2981,21.3616,21.2799,21.3162,71573.0
2017-04-11 09:40:00,23.46,23.46,23.39,23.41,54943.0,21.3071,21.3071,21.2436,21.2617,54943.0
2017-04-11 09:50:00,23.41,23.48,23.38,23.47,61662.0,21.2617,21.3253,21.2345,21.3162,61662.0
2017-04-11 10:00:00,23.48,23.6,23.48,23.59,65848.0,21.3253,21.4343,21.3253,21.4252,65848.0
2017-04-11 10:10:00,23.59,23.6,23.54,23.56,45789.0,21.4252,21.4343,21.3798,21.398,45789.0
2017-04-11 10:20:00,23.55,23.55,23.49,23.52,32785.0,21.3889,21.3889,21.3344,21.3616,32785.0
2017-04-11 10:30:00,23.51,23.52,23.43,23.5,39983.0,21.3525,21.3616,21.2799,21.3435,39983.0
2017-04-11 10:40:00,23.49,23.52,23.44,23.48,39036.0,21.3344,21.3616,21.289,21.3253,39036.0
2017-04-11 10:50:00,23.47,23.48,23.39,23.46,77886.0,21.3162,21.3253,21.2436,21.3071,77886.0
2017-04-11 11:00:00,23.46,23.51,23.45,23.51,56455.0,21.3071,21.3525,21.2981,21.3525,56455.0
2017-04-11 11:10:00,23.51,23.55,23.48,23.54,115642.0,21.3525,21.3889,21.3253,21.3798,115642.0
2017-04-11 11:20:00,23.54,23.58,23.53,23.57,136925.0,21.3798,21.4161,21.3707,21.407,136925.0
2017-04-11 11:30:00,23.57,23.58,23.53,23.57,35575.0,21.407,21.4161,21.3707,21.407,35575.0
2017-04-11 11:40:00,23.57,23.57,23.53,23.56,24863.0,21.407,21.407,21.3707,21.398,24863.0
2017-04-11 11:50:00,23.56,23.58,23.52,23.53,45527.0,21.398,21.4161,21.3616,21.3707,45527.0
2017-04-11 12:00:00,23.53,23.54,23.5,23.53,31427.0,21.3707,21.3798,21.3435,21.3707,31427.0
2017-04-11 12:10:00,23.52,23.58,23.52,23.55,155439.0,21.3616,21.4161,21.3616,21.3889,155439.0
2017-04-11 12:20:00,23.55,23.61,23.54,23.6,101042.0,21.3889,21.4434,21.3798,21.4343,101042.0
2017-04-11 12:30:00,23.59,23.63,23.59,23.61,41007.0,21.4252,21.4615,21.4252,21.4434,41007.0
2017-04-11 12:40:00,23.61,23.63,23.6,23.61,61890.0,21.4434,21.4615,21.4343,21.4434,61890.0
2017-04-11 12:50:00,23.61,23.65,23.6,23.64,92969.0,21.4434,21.4797,21.4343,21.4706,92969.0
2017-04-11 13:00:00,23.64,23.71,23.63,23.7,112243.0,21.4706,21.5342,21.4615,21.5251,112243.0
2017-04-11 13:10:00,23.7,23.71,23.67,23.68,67392.0,21.5251,21.5342,21.4979,21.5069,67392.0
2017-04-11 13:20:00,23.68,23.7,23.66,23.69,45490.0,21.5069,21.5251,21.4888,21.516,45490.0
2017-04-11 13:30:00,23.69,23.71,23.67,23.71,59221.0,21.516,21.5342,21.4979,21.5342,59221.0
2017-04-11 13:40:00,23.71,23.71,23.67,23.7,80358.0,21.5342,21.5342,21.4979,21.5251,80358.0
2017-04-11 13:50:00,23.7,23.77,23.7,23.76,93083.0,21.5251,21.5887,21.5251,21.5796,93083.0
2017-04-11 14:00:00,23.77,23.78,23.73,23.74,131646.0,21.5887,21.5978,21.5524,21.5614,131646.0
2017-04-11 14:10:00,23.74,23.74,23.7,23.72,131570.0,21.5614,21.5614,21.5251,21.5433,131570.0
2017-04-11 14:20:00,23.72,23.75,23.71,23.74,76889.0,21.5433,21.5705,21.5342,21.5614,76889.0
2017-04-11 14:30:00,23.74,23.77,23.73,23.76,89551.0,21.5614,21.5887,21.5524,21.5796,89551.0
2017-04-11 14:40:00,23.76,23.82,23.76,23.8,137068.0,21.5796,21.6341,21.5796,21.6159,137068.0
2017-04-11 14:50:00,23.79,23.83,23.76,23.77,99236.0,21.6069,21.6432,21.5796,21.5887,99236.0
2017-04-11 15:00:00,23.77,23.8,23.76,23.8,161038.0,21.5887,21.6159,21.5796,21.6159,161038.0
2017-04-11 15:10:00,23.8,23.81,23.73,23.74,138404.0,21.6159,21.625,21.5524,21.5614,138404.0
2017-04-11 15:20:00,23.74,23.76,23.69,23.71,276318.0,21.5614,21.5796,21.516,21.5342,276318.0
2017-04-11 15:30:00,23.71,23.79,23.71,23.76,260961.0,21.5342,21.6069,21.5342,21.5796,260961.0
2017-04-11 15:40:00,23.76,23.76,23.73,23.74,135975.0,21.5796,21.5796,21.5524,21.5614,135975.0
2017-04-11 15:50:00,23.73,23.76,23.7,23.76,416787.0,21.5524,21.5796,21.5251,21.5796,416787.0
2017-04-12 09:30:00,23.76,23.82,23.57,23.76,136033.0,21.5796,21.6341,21.407,21.5796,136033.0
2017-04-12 09:40:00,23.76,23.83,23.75,23.8,89715.0,21.5796,21.6432,21.5705,21.6159,89715.0
2017-04-12 09:50:00,23.8,23.84,23.76,23.8,94761.0,21.6159,21.6523,21.5796,21.6159,94761.0
2017-04-12 10:00:00,23.81,23.84,23.78,23.82,83464.0,21.625,21.6523,21.5978,21.6341,83464.0
2017-04-12 10:10:00,23.82,23.87,23.8,23.87,80686.0,21.6341,21.6795,21.6159,21.6795,80686.0
2017-04-12 10:20:00,23.86,23.89,23.79,23.81,89917.0,21.6704,21.6977,21.6069,21.625,89917.0
2017-04-12 10:30:00,23.81,23.88,23.81,23.84,107971.0,21.625,21.6886,21.625,21.6523,107971.0
2017-04-12 10:40:00,23.84,23.85,23.79,23.81,114042.0,21.6523,21.6613,21.6069,21.625,114042.0
2017-04-12 10:50:00,23.8,23.81,23.71,23.73,109903.0,21.6159,21.625,21.5342,21.5524,109903.0
2017-04-12 11:00:00,23.73,23.77,23.7,23.77,107603.0,21.5524,21.5887,21.5251,21.5887,107603.0
2017-04-12 11:10:00,23.77,23.79,23.74,23.78,82961.0,21.5887,21.6069,21.5614,21.5978,82961.0
2017-04-12 11:20:00,23.77,23.8,23.75,23.75,87240.0,21.5887,21.6159,21.5705,21.5705,87240.0
2017-04-12 11:30:00,23.76,23.76,23.7,23.71,102064.0,21.5796,21.5796,21.5251,21.5342,102064.0
2017-04-12 11:40:00,23.7,23.72,23.68,23.68,77757.0,21.5251,21.5433,21.5069,21.5069,77757.0
2017-04-12 11:50:00,23.69,23.73,23.67,23.72,100806.0,21.516,21.5524,21.4979,21.5433,100806.0
2017-04-12 12:00:00,23.72,23.72,23.66,23.66,61331.0,21.5433,21.5433,21.4888,21.4888,61331.0
2017-04-12 12:10:00,23.67,23.71,23.66,23.69,82199.0,21.4979,21.5342,21.4888,21.516,82199.0
2017-04-12 12:20:00,23.7,23.72,23.65,23.66,67128.0,21.5251,21.5433,21.4797,21.4888,67128.0
2017-04-12 12:30:00,23.65,23.66,23.63,23.64,51682.0,21.4797,21.4888,21.4615,21.4706,51682.0
2017-04-12 12:40:00,23.64,23.7,23.63,23.7,49694.0,21.4706,21.5251,21.4615,21.5251,49694.0
2017-04-12 12:50:00,23.7,23.7,23.64,23.67,41371.0,21.5251,21.5251,21.4706,21.4979,41371.0
2017-04-12 13:00:00,23.67,23.73,23.67,23.72,42732.0,21.4979,21.5524,21.4979,21.5433,42732.0
2017-04-12 13:10:00,23.72,23.74,23.71,23.71,57483.0,21.5433,21.5614,21.5342,21.5342,57483.0
2017-04-12 13:20:00,23.71,23.72,23.69,23.71,30096.0,21.5342,21.5433,21.516,21.5342,30096.0
2017-04-12 13:30:00,23.71,23.78,23.7,23.77,70927.0,21.5342,21.5978,21.5251,21.5887,70927.0
2017-04-12 13:40:00,23.77,23.8,23.74,23.79,36603.0,21.5887,21.6159,21.5614,21.6069,36603.0
2017-04-12 13:50:00,23.79,23.84,23.76,23.84,54897.0,21.6069,21.6523,21.5796,21.6523,54897.0
2017-04-12 14:00:00,23.84,23.85,23.81,23.82,142304.0,21.6523,21.6613,21.625,21.6341,142304.0
2017-04-12 14:10:00,23.82,23.82,23.77,23.78,40955.0,21.6341,21.6341,21.5887,21.5978,40955.0
2017-04-12 14:20:00,23.78,23.81,23.76,23.77,52419.0,21.5978,21.625,21.5796,21.5887,52419.0
2017-04-12 14:30:00,23.77,23.83,23.77,23.8,135223.0,21.5887,21.6432,21.5887,21.6159,135223.0
2017-04-12 14:40:00,23.79,23.82,23.77,23.78,104189.0,21.6069,21.6341,21.5887,21.5978,104189.0
2017-04-12 14:50:00,23.79,23.8,23.76,23.8,43043.0,21.6069,21.6159,21.5796,21.6159,43043.0
2017-04-12 15:00:00,23.79,23.82,23.79,23.81,82577.0,21.6069,21.6341,21.6069,21.625,82577.0
2017-04-12 15:10:00,23.81,23.83,23.74,23.75,95684.0,21.625,21.6432,21.5614,21.5705,95684.0
2017-04-12 15:20:00,23.75,23.81,23.74,23.81,124042.0,21.5705,21.625,21.5614,21.625,124042.0
2017-04-12 15:30:00,23.81,23.82,23.75,23.76,108960.0,21.625,21.6341,21.5705,21.5796,108960.0
2017-04-12 15:40:00,23.76,23.77,23.71,23.72,130227.0,21.5796,21.5887,21.5342,21.5433,130227.0
2017-04-12 15:50:00,23.72,23.77,23.72,23.76,326845.0,21.5433,21.5887,21.5433,21.5796,326845.0
2017-04-13 09:30:00,23.76,23.83,23.71,23.76,74771.0,21.5796,21.6432,21.5342,21.5796,74771.0
2017-04-13 09:40:00,23.77,23.86,23.77,23.85,60515.0,21.5887,21.6704,21.5887,21.6613,60515.0
2017-04-13 09:50:00,23.86,23.96,23.85,23.93,85399.0,21.6704,21.7613,21.6613,21.734,85399.0
2017-04-13 10:00:00,23.93,23.97,23.9,23.91,58248.0,21.734,21.7703,21.7068,21.7158,58248.0
2017-04-13 10:10:00,23.91,23.92,23.87,23.89,49567.0,21.7158,21.7249,21.6795,21.6977,49567.0
2017-04-13 10:20:00,23.89,23.91,23.86,23.88,85989.0,21.6977,21.7158,21.6704,21.6886,85989.0
2017-04-13 10:30:00,23.87,23.93,23.86,23.93,63640.0,21.6795,21.734,21.6704,21.734,63640.0
2017-04-13 10:40:00,23.92,23.93,23.87,23.93,101079.0,21.7249,21.734,21.6795,21.734,101079.0
2017-04-13 10:50:00,23.93,23.95,23.9,23.9,98356.0,21.734,21.7522,21.7068,21.7068,98356.0
2017-04-13 11:00:00,23.91,23.93,23.88,23.91,73210.0,21.7158,21.734,21.6886,21.7158,73210.0
2017-04-13 11:10:00,23.9,23.91,23.84,23.87,110876.0,21.7068,21.7158,21.6523,21.6795,110876.0
2017-04-13 11:20:00,23.86,23.89,23.84,23.84,94996.0,21.6704,21.6977,21.6523,21.6523,94996.0
2017-04-13 11:30:00,23.84,23.9,23.83,23.88,135231.0,21.6523,21.7068,21.6432,21.6886,135231.0
2017-04-13 11:40:00,23.87,23.89,23.86,23.88,58763.0,21.6795,21.6977,21.6704,21.6886,58763.0
2017-04-13 11:50:00,23.88,23.9,23.86,23.88,77030.0,21.6886,21.7068,21.6704,21.6886,77030.0
2017-04-13 12:00:00,23.87,23.88,23.82,23.83,97871.0,21.6795,21.6886,21.6341,21.6432,97871.0
2017-04-13 12:10:00,23.83,23.86,23.8,23.81,68913.0,21.6432,21.6704,21.6159,21.625,68913.0
2017-04-13 12:20:00,23.81,23.83,23.8,23.82,51836.0,21.625,21.6432,21.6159,21.6341,51836.0
2017-04-13 12:30:00,23.82,23.82,23.77,23.78,62845.0,21.6341,21.6341,21.5887,21.5978,62845.0
2017-04-13 12:40:00,23.78,23.78,23.74,23.75,81820.0,21.5978,21.5978,21.5614,21.5705,81820.0
2017-04-13 12:50:00,23.75,23.8,23.75,23.76,40805.0,21.5705,21.6159,21.5705,21.5796,40805.0
2017-04-13 13:00:00,23.77,23.77,23.71,23.71,68520.0,21.5887,21.5887,21.5342,21.5342,68520.0
2017-04-13 13:10:00,23.72,23.73,23.7,23.71,41763.0,21.5433,21.5524,21.5251,21.5342,41763.0
2017-04-13 13:20:00,23.71,23.73,23.68,23.72,50548.0,21.5342,21.5524,21.5069,21.5433,50548.0
2017-04-13 13:30:00,23.72,23.76,23.72,23.74,53390.0,21.5433,21.5796,21.5433,21.5614,53390.0
2017-04-13 13:40:00,23.74,23.74,23.68,23.7,48512.0,21.5614,21.5614,21.5069,21.5251,48512.0
2017-04-13 13:50:00,23.69,23.72,23.68,23.69,32445.0,21.516,21.5433,21.5069,21.516,32445.0
2017-04-13 14:00:00,23.69,23.81,23.68,23.8,112018.0,21.516,21.625,21.5069,21.6159,112018.0
2017-04-13 14:10:00,23.8,23.82,23.76,23.79,63243.0,21.6159,21.6341,21.5796,21.6069,63243.0
2017-04-13 14:20:00,23.79,23.83,23.78,23.83,51360.0,21.6069,21.6432,21.5978,21.6432,51360.0
2017-04-13 14:30:00,23.82,23.84,23.75,23.76,49773.0,21.6341,21.6523,21.5705,21.5796,49773.0
2017-04-13 14:40:00,23.76,23.79,23.74,23.78,45097.0,21.5796,21.6069,21.5614,21.5978,45097.0
2017-04-13 14:50:00,23.78,23.8,23.76,23.79,65678.0,21.5978,21.6159,21.5796,21.6069,65678.0
2017-04-13 15:00:00,23.78,23.8,23.77,23.8,63792.0,21.5978,21.6159,21.5887,21.6159,63792.0
2017-04-13 15:10:00,23.8,23.81,23.74,23.78,96541.0,21.6159,21.625,21.5614,21.5978,96541.0
2017-04-13 15:20:00,23.78,23.78,23.76,23.76,47693.0,21.5978,21.5978,21.5796,21.5796,47693.0
2017-04-13 15:30:00,23.76,23.77,23.71,23.72,102770.0,21.5796,21.5887,21.5342,21.5433,102770.0
2017-04-13 15:40:00,23.72,23.78,23.71,23.77,172663.0,21.5433,21.5978,21.5342,21.5887,172663.0
2017-04-13 15:50:00,23.77,23.78,23.71,23.71,486856.0,21.5887,21.5978,21.5342,21.5342,486856.0
2017-04-17 09:30:00,23.76,23.78,23.72,23.77,75457.0,21.5796,21.5978,21.5433,21.5887,75457.0
2017-04-17 09:40:00,23.77,23.79,23.72,23.79,27457.0,21.5887,21.6069,21.5433,21.6069,27457.0
2017-04-17 09:50:00,23.79,23.86,23.77,23.86,61459.0,21.6069,21.6704,21.5887,21.6704,61459.0
2017-04-17 10:00:00,23.86,23.93,23.85,23.9,122794.0,21.6704,21.734,21.6613,21.7068,122794.0
2017-04-17 10:10:00,23.9,23.9,23.85,23.88,24278.0,21.7068,21.7068,21.6613,21.6886,24278.0
2017-04-17 10:20:00,23.89,23.9,23.81,23.83,35533.0,21.6977,21.7068,21.625,21.6432,35533.0
2017-04-17 10:30:00,23.83,23.87,23.83,23.84,25106.0,21.6432,21.6795,21.6432,21.6523,25106.0
2017-04-17 10:40:00,23.84,23.85,23.82,23.82,35806.0,21.6523,21.6613,21.6341,21.6341,35806.0
2017-04-17 10:50:00,23.83,23.86,23.82,23.86,69946.0,21.6432,21.6704,21.6341,21.6704,69946.0
2017-04-17 11:00:00,23.85,23.86,23.83,23.86,58049.0,21.6613,21.6704,21.6432,21.6704,58049.0
2017-04-17 11:10:00,23.86,23.86,23.82,23.82,113522.0,21.6704,21.6704,21.6341,21.6341,113522.0
2017-04-17 11:20:00,23.82,23.88,23.8,23.87,60937.0,21.6341,21.6886,21.6159,21.6795,60937.0
2017-04-17 11:30:00,23.86,23.87,23.84,23.86,38820.0,21.6704,21.6795,21.6523,21.6704,38820.0
2017-04-17 11:40:00,23.86,23.86,23.8,23.8,36808.0,21.6704,21.6704,21.6159,21.6159,36808.0
2017-04-17 11:50:00,23.81,23.83,23.79,23.79,44134.0,21.625,21.6432,21.6069,21.6069,44134.0
2017-04-17 12:00:00,23.79,23.82,23.78,23.79,43719.0,21.6069,21.6341,21.5978,21.6069,43719.0
2017-04-17 12:10:00,23.79,23.82,23.78,23.8,38677.0,21.6069,21.6341,21.5978,21.6159,38677.0
2017-04-17 12:20:00,23.81,23.85,23.8,23.83,25085.0,21.625,21.6613,21.6159,21.6432,25085.0
2017-04-17 12:30:00,23.83,23.84,23.81,23.83,22355.0,21.6432,21.6523,21.625,21.6432,22355.0
2017-04-17 12:40:00,23.83,23.84,23.81,23.82,22114.0,21.6432,21.6523,21.625,21.6341,22114.0
2017-04-17 12:50:00,23.82,23.83,23.8,23.8,31646.0,21.6341,21.6432,21.6159,21.6159,31646.0
2017-04-17 13:00:00,23.8,23.86,23.8,23.86,100615.0,21.6159,21.6704,21.6159,21.6704,100615.0
2017-04-17 13:10:00,23.86,23.87,23.82,23.85,43313.0,21.6704,21.6795,21.6341,21.6613,43313.0
2017-04-17 13:20:00,23.85,23.92,23.85,23.92,101815.0,21.6613,21.7249,21.6613,21.7249,101815.0
2017-04-17 13:30:00,23.92,23.95,23.91,23.93,35182.0,21.7249,21.7522,21.7158,21.734,35182.0
2017-04-17 13:40:00,23.93,23.95,23.92,23.95,34285.0,21.734,21.7522,21.7249,21.7522,34285.0
2017-04-17 13:50:00,23.94,23.95,23.9,23.94,43207.0,21.7431,21.7522,21.7068,21.7431,43207.0
2017-04-17 14:00:00,23.94,23.98,23.92,23.94,63336.0,21.7431,21.7794,21.7249,21.7431,63336.0
2017-04-17 14:10:00,23.95,24.01,23.94,23.99,141002.0,21.7522,21.8067,21.7431,21.7885,141002.0
2017-04-17 14:20:00,23.98,24.03,23.95,24.02,108795.0,21.7794,21.8248,21.7522,21.8157,108795.0
2017-04-17 14:30:00,24.02,24.1,24.01,24.09,293064.0,21.8157,21.8884,21.8067,21.8793,293064.0
2017-04-17 14:40:00,24.1,24.12,24.04,24.05,132563.0,21.8884,21.9066,21.8339,21.843,132563.0
2017-04-17 14:50:00,24.04,24.05,23.99,24.03,115776.0,21.8339,21.843,21.7885,21.8248,115776.0
2017-04-17 15:00:00,24.04,24.05,24.0,24.02,99157.0,21.8339,21.843,21.7976,21.8157,99157.0
2017-04-17 15:10:00,24.01,24.09,24.0,24.09,125025.0,21.8067,21.8793,21.7976,21.8793,125025.0
2017-04-17 15:20:00,24.09,24.13,24.06,24.12,228373.0,21.8793,21.9157,21.8521,21.9066,228373.0
2017-04-17 15:30:00,24.12,24.13,24.08,24.11,200763.0,21.9066,21.9157,21.8702,21.8975,200763.0
2017-04-17 15:40:00,24.11,24.15,24.09,24.13,263626.0,21.8975,21.9338,21.8793,21.9157,263626.0
2017-04-17 15:50:00,24.13,24.13,24.07,24.12,481495.0,21.9157,21.9157,21.8612,21.9066,481495.0
2017-04-18 09:30:00,24.04,24.11,24.0,24.07,61821.0,21.8339,21.8975,21.7976,21.8612,61821.0
2017-04-18 09:40:00,24.06,24.13,24.06,24.08,56453.0,21.8521,21.9157,21.8521,21.8702,56453.0
2017-04-18 09:50:00,24.08,24.12,24.05,24.1,42943.0,21.8702,21.9066,21.843,21.8884,42943.0
2017-04-18 10:00:00,24.1,24.12,23.97,23.98,131017.0,21.8884,21.9066,21.7703,21.7794,131017.0
2017-04-18 10:10:00,23.99,23.99,23.85,23.87,102736.0,21.7885,21.7885,21.6613,21.6795,102736.0
2017-04-18 10:20:00,23.87,23.91,23.83,23.91,74948.0,21.6795,21.7158,21.6432,21.7158,74948.0
2017-04-18 10:30:00,23.9,23.97,23.87,23.96,86762.0,21.7068,21.7703,21.6795,21.7613,86762.0
2017-04-18 10:40:00,23.95,24.01,23.93,24.0,143264.0,21.7522,21.8067,21.734,21.7976,143264.0
2017-04-18 10:50:00,24.0,24.04,23.99,24.04,64213.0,21.7976,21.8339,21.7885,21.8339,64213.0
2017-04-18 11:00:00,24.04,24.1,24.02,24.09,94371.0,21.8339,21.8884,21.8157,21.8793,94371.0
2017-04-18 11:10:00,24.1,24.17,24.09,24.12,188881.0,21.8884,21.952,21.8793,21.9066,188881.0
2017-04-18 11:20:00,24.12,24.15,24.08,24.09,95834.0,21.9066,21.9338,21.8702,21.8793,95834.0
2017-04-18 11:30:00,24.09,24.1,24.0,24.04,125177.0,21.8793,21.8884,21.7976,21.8339,125177.0
2017-04-18 11:40:00,24.03,24.04,23.99,24.04,65180.0,21.8248,21.8339,21.7885,21.8339,65180.0
2017-04-18 11:50:00,24.04,24.06,24.01,24.05,71242.0,21.8339,21.8521,21.8067,21.843,71242.0
2017-04-18 12:00:00,24.04,24.04,24.0,24.0,48491.0,21.8339,21.8339,21.7976,21.7976,48491.0
2017-04-18 12:10:00,24.0,24.02,23.97,23.99,76608.0,21.7976,21.8157,21.7703,21.7885,76608.0
2017-04-18 12:20:00,23.98,24.01,23.97,24.01,31367.0,21.7794,21.8067,21.7703,21.8067,31367.0
2017-04-18 12:30:00,24.01,24.05,24.0,24.03,58295.0,21.8067,21.843,21.7976,21.8248,58295.0
2017-04-18 12:40:00,24.02,24.05,24.01,24.03,95913.0,21.8157,21.843,21.8067,21.8248,95913.0
2017-04-18 12:50:00,24.04,24.13,24.03,24.08,62424.0,21.8339,21.9157,21.8248,21.8702,62424.0
2017-04-18 13:00:00,24.08,24.09,24.05,24.09,41007.0,21.8702,21.8793,21.843,21.8793,41007.0
2017-04-18 13:10:00,24.09,24.16,24.08,24.15,70537.0,21.8793,21.9429,21.8702,21.9338,70537.0
2017-04-18 13:20:00,24.15,24.18,24.12,24.18,92895.0,21.9338,21.9611,21.9066,21.9611,92895.0
2017-04-18 13:30:00,24.18,24.18,24.14,24.15,53778.0,21.9611,21.9611,21.9247,21.9338,53778.0
2017-04-18 13:40:00,24.16,24.22,24.16,24.21,53336.0,21.9429,21.9974,21.9429,21.9883,53336.0
2017-04-18 13:50:00,24.21,24.28,24.19,24.27,93153.0,21.9883,22.0519,21.9701,22.0428,93153.0
2017-04-18 14:00:00,24.27,24.31,24.26,24.26,96292.0,22.0428,22.0791,22.0337,22.0337,96292.0
2017-04-18 14:10:00,24.26,24.27,24.23,24.27,61836.0,22.0337,22.0428,22.0065,22.0428,61836.0
2017-04-18 14:20:00,24.27,24.31,24.26,24.29,67245.0,22.0428,22.0791,22.0337,22.061,67245.0
2017-04-18 14:30:00,24.29,24.31,24.24,24.24,67978.0,22.061,22.0791,22.0156,22.0156,67978.0
2017-04-18 14:40:00,24.24,24.25,24.2,24.21,52220.0,22.0156,22.0246,21.9792,21.9883,52220.0
2017-04-18 14:50:00,24.21,24.24,24.2,24.23,104249.0,21.9883,22.0156,21.9792,22.0065,104249.0
2017-04-18 15:00:00,24.23,24.23,24.19,24.22,81945.0,22.0065,22.0065,21.9701,21.9974,81945.0
2017-04-18 15:10:00,24.22,24.22,24.19,24.21,104359.0,21.9974,21.9974,21.9701,21.9883,104359.0
2017-04-18 15:20:00,24.22,24.23,24.19,24.19,99702.0,21.9974,22.0065,21.9701,21.9701,99702.0
2017-04-18 15:30:00,24.19,24.22,24.19,24.21,111809.0,21.9701,21.9974,21.9701,21.9883,111809.0
2017-04-18 15:40:00,24.21,24.22,24.17,24.21,217936.0,21.9883,21.9974,21.952,21.9883,217936.0
2017-04-18 15:50:00,24.21,24.22,24.19,24.19,258953.0,21.9883,21.9974,21.9701,21.9701,258953.0
2017-04-19 09:30:00,24.27,24.36,24.22,24.29,121334.0,22.0428,22.1245,21.9974,22.061,121334.0
2017-04-19 09:40:00,24.28,24.29,24.19,24.23,127034.0,22.0519,22.061,21.9701,22.0065,127034.0
2017-04-19 09:50:00,24.22,24.28,24.21,24.26,83229.0,21.9974,22.0519,21.9883,22.0337,83229.0
2017-04-19 10:00:00,24.27,24.28,24.22,24.25,57917.0,22.0428,22.0519,21.9974,22.0246,57917.0
2017-04-19 10:10:00,24.25,24.28,24.22,24.24,128016.0,22.0246,22.0519,21.9974,22.0156,128016.0
2017-04-19 10:20:00,24.24,24.24,24.19,24.21,104569.0,22.0156,22.0156,21.9701,21.9883,104569.0
2017-04-19 10:30:00,24.22,24.23,24.17,24.18,95994.0,21.9974,22.0065,21.952,21.9611,95994.0
2017-04-19 10:40:00,24.18,24.2,24.13,24.16,102751.0,21.9611,21.9792,21.9157,21.9429,102751.0
2017-04-19 10:50:00,24.15,24.19,24.14,24.18,50327.0,21.9338,21.9701,21.9247,21.9611,50327.0
2017-04-19 11:00:00,24.18,24.19,24.15,24.19,71279.0,21.9611,21.9701,21.9338,21.9701,71279.0
2017-04-19 11:10:00,24.18,24.27,24.18,24.27,70216.0,21.9611,22.0428,21.9611,22.0428,70216.0
2017-04-19 11:20:00,24.27,24.31,24.25,24.31,108249.0,22.0428,22.0791,22.0246,22.0791,108249.0
2017-04-19 11:30:00,24.31,24.33,24.28,24.32,84380.0,22.0791,22.0973,22.0519,22.0882,84380.0
2017-04-19 11:40:00,24.33,24.36,24.27,24.28,81295.0,22.0973,22.1245,22.0428,22.0519,81295.0
2017-04-19 11:50:00,24.28,24.29,24.24,24.27,41952.0,22.0519,22.061,22.0156,22.0428,41952.0
2017-04-19 12:00:00,24.27,24.28,24.2,24.21,42982.0,22.0428,22.0519,21.9792,21.9883,42982.0
2017-04-19 12:10:00,24.2,24.24,24.18,24.23,26088.0,21.9792,22.0156,21.9611,22.0065,26088.0
2017-04-19 12:20:00,24.23,24.26,24.21,24.22,36098.0,22.0065,22.0337,21.9883,21.9974,36098.0
2017-04-19 12:30:00,24.21,24.26,24.21,24.22,29888.0,21.9883,22.0337,21.9883,21.9974,29888.0
2017-04-19 12:40:00,24.22,24.23,24.2,24.23,25877.0,21.9974,22.0065,21.9792,22.0065,25877.0
2017-04-19 12:50:00,24.22,24.24,24.2,24.24,78305.0,21.9974,22.0156,21.9792,22.0156,78305.0
2017-04-19 13:00:00,24.23,24.24,24.19,24.2,31597.0,22.0065,22.0156,21.9701,21.9792,31597.0
2017-04-19 13:10:00,24.2,24.23,24.19,24.2,48513.0,21.9792,22.0065,21.9701,21.9792,48513.0
2017-04-19 13:20:00,24.2,24.25,24.2,24.25,30682.0,21.9792,22.0246,21.9792,22.0246,30682.0
2017-04-19 13:30:00,24.25,24.25,24.22,24.25,18386.0,22.0246,22.0246,21.9974,22.0246,18386.0
2017-04-19 13:40:00,24.25,24.27,24.23,24.25,81010.0,22.0246,22.0428,22.0065,22.0246,81010.0
2017-04-19 13:50:00,24.25,24.26,24.2,24.23,46062.0,22.0246,22.0337,21.9792,22.0065,46062.0
2017-04-19 14:00:00,24.23,24.25,24.2,24.23,37694.0,22.0065,22.0246,21.9792,22.0065,37694.0
2017-04-19 14:10:00,24.23,24.23,24.17,24.21,70929.0,22.0065,22.0065,21.952,21.9883,70929.0
2017-04-19 14:20:00,24.21,24.22,24.19,24.2,84156.0,21.9883,21.9974,21.9701,21.9792,84156.0
2017-04-19 14:30:00,24.21,24.24,24.2,24.21,55540.0,21.9883,22.0156,21.9792,21.9883,55540.0
2017-04-19 14:40:00,24.21,24.22,24.19,24.2,62250.0,21.9883,21.9974,21.9701,21.9792,62250.0
2017-04-19 14:50:00,24.19,24.19,24.14,24.15,89938.0,21.9701,21.9701,21.9247,21.9338,89938.0
2017-04-19 15:00:00,24.15,24.17,24.13,24.16,130607.0,21.9338,21.952,21.9157,21.9429,130607.0
2017-04-19 15:10:00,24.16,24.21,24.16,24.21,94321.0,21.9429,21.9883,21.9429,21.9883,94321.0
2017-04-19 15:20:00,24.21,24.22,24.12,24.13,96641.0,21.9883,21.9974,21.9066,21.9157,96641.0
2017-04-19 15:30:00,24.13,24.16,24.11,24.14,90040.0,21.9157,21.9429,21.8975,21.9247,90040.0
2017-04-19 15:40:00,24.14,24.15,24.11,24.14,143856.0,21.9247,21.9338,21.8975,21.9247,143856.0
2017-04-19 15:50:00,24.14,24.19,24.13,24.18,354447.0,21.9247,21.9701,21.9157,21.9611,354447.0
2017-04-20 09:30:00,24.38,24.43,24.29,24.3,193789.0,22.1427,22.1881,22.061,22.0701,193789.0
2017-04-20 09:40:00,24.3,24.31,23.94,24.0,620675.0,22.0701,22.0791,21.7431,21.7976,620675.0
2017-04-20 09:50:00,24.01,24.03,23.75,23.83,436025.0,21.8067,21.8248,21.5705,21.6432,436025.0
2017-04-20 10:00:00,23.82,23.86,23.62,23.68,362336.0,21.6341,21.6704,21.4525,21.5069,362336.0
2017-04-20 10:10:00,23.69,23.73,23.53,23.6,391494.0,21.516,21.5524,21.3707,21.4343,391494.0
2017-04-20 10:20:00,23.58,23.59,23.44,23.47,209192.0,21.4161,21.4252,21.289,21.3162,209192.0
2017-04-20 10:30:00,23.47,23.58,23.47,23.54,331609.0,21.3162,21.4161,21.3162,21.3798,331609.0
2017-04-20 10:40:00,23.54,23.58,23.52,23.52,105079.0,21.3798,21.4161,21.3616,21.3616,105079.0
2017-04-20 10:50:00,23.52,23.65,23.52,23.64,84190.0,21.3616,21.4797,21.3616,21.4706,84190.0
2017-04-20 11:00:00,23.64,23.66,23.61,23.66,86387.0,21.4706,21.4888,21.4434,21.4888,86387.0
2017-04-20 11:10:00,23.66,23.7,23.61,23.67,219552.0,21.4888,21.5251,21.4434,21.4979,219552.0
2017-04-20 11:20:00,23.66,23.7,23.62,23.66,185693.0,21.4888,21.5251,21.4525,21.4888,185693.0
2017-04-20 11:30:00,23.66,23.81,23.65,23.8,168009.0,21.4888,21.625,21.4797,21.6159,168009.0
2017-04-20 11:40:00,23.8,23.84,23.76,23.82,115948.0,21.6159,21.6523,21.5796,21.6341,115948.0
2017-04-20 11:50:00,23.82,23.82,23.79,23.82,62578.0,21.6341,21.6341,21.6069,21.6341,62578.0
2017-04-20 12:00:00,23.82,23.84,23.78,23.8,83719.0,21.6341,21.6523,21.5978,21.6159,83719.0
2017-04-20 12:10:00,23.81,23.89,23.81,23.86,180920.0,21.625,21.6977,21.625,21.6704,180920.0
2017-04-20 12:20:00,23.86,23.88,23.75,23.76,148719.0,21.6704,21.6886,21.5705,21.5796,148719.0
2017-04-20 12:30:00,23.76,23.8,23.75,23.79,55476.0,21.5796,21.6159,21.5705,21.6069,55476.0
2017-04-20 12:40:00,23.8,23.81,23.77,23.79,70592.0,21.6159,21.625,21.5887,21.6069,70592.0
2017-04-20 12:50:00,23.79,23.83,23.78,23.79,53037.0,21.6069,21.6432,21.5978,21.6069,53037.0
2017-04-20 13:00:00,23.79,23.81,23.78,23.8,50309.0,21.6069,21.625,21.5978,21.6159,50309.0
2017-04-20 13:10:00,23.8,23.82,23.74,23.76,70120.0,21.6159,21.6341,21.5614,21.5796,70120.0
2017-04-20 13:20:00,23.76,23.79,23.75,23.76,71135.0,21.5796,21.6069,21.5705,21.5796,71135.0
2017-04-20 13:30:00,23.76,23.78,23.74,23.75,69336.0,21.5796,21.5978,21.5614,21.5705,69336.0
2017-04-20 13:40:00,23.76,23.76,23.73,23.73,55320.0,21.5796,21.5796,21.5524,21.5524,55320.0
2017-04-20 13:50:00,23.74,23.75,23.67,23.69,121962.0,21.5614,21.5705,21.4979,21.516,121962.0
2017-04-20 14:00:00,23.69,23.72,23.65,23.69,174632.0,21.516,21.5433,21.4797,21.516,174632.0
2017-04-20 14:10:00,23.69,23.7,23.65,23.7,84973.0,21.516,21.5251,21.4797,21.5251,84973.0
2017-04-20 14:20:00,23.7,23.71,23.59,23.6,119701.0,21.5251,21.5342,21.4252,21.4343,119701.0
2017-04-20 14:30:00,23.59,23.59,23.55,23.56,225798.0,21.4252,21.4252,21.3889,21.398,225798.0
2017-04-20 14:40:00,23.56,23.57,23.46,23.46,191787.0,21.398,21.407,21.3071,21.3071,191787.0
2017-04-20 14:50:00,23.46,23.47,23.37,23.38,230267.0,21.3071,21.3162,21.2254,21.2345,230267.0
2017-04-20 15:00:00,23.38,23.4,23.37,23.38,343339.0,21.2345,21.2526,21.2254,21.2345,343339.0
2017-04-20 15:10:00,23.37,23.38,23.28,23.28,289948.0,21.2254,21.2345,21.1437,21.1437,289948.0
2017-04-20 15:20:00,23.29,23.3,23.17,23.24,402056.0,21.1527,21.1618,21.0437,21.1073,402056.0
2017-04-20 15:30:00,23.25,23.36,23.24,23.35,383689.0,21.1164,21.2163,21.1073,21.2072,383689.0
2017-04-20 15:40:00,23.36,23.41,23.32,23.36,465447.0,21.2163,21.2617,21.18,21.2163,465447.0
2017-04-20 15:50:00,23.36,23.4,23.33,23.33,672143.0,21.2163,21.2526,21.1891,21.1891,672143.0
2017-04-21 09:30:00,23.28,23.37,23.24,23.3,205053.0,21.1437,21.2254,21.1073,21.1618,205053.0
2017-04-21 09:40:00,23.3,23.37,23.29,23.33,252292.0,21.1618,21.2254,21.1527,21.1891,252292.0
2017-04-21 09:50:00,23.34,23.36,23.17,23.25,180476.0,21.1981,21.2163,21.0437,21.1164,180476.0
2017-04-21 10:00:00,23.24,23.28,23.12,23.13,329807.0,21.1073,21.1437,20.9983,21.0074,329807.0
2017-04-21 10:10:00,23.13,23.17,23.09,23.13,217120.0,21.0074,21.0437,20.9711,21.0074,217120.0
2017-04-21 10:20:00,23.13,23.23,23.13,23.15,156792.0,21.0074,21.0982,21.0074,21.0256,156792.0
2017-04-21 10:30:00,23.16,23.22,23.15,23.21,106055.0,21.0347,21.0892,21.0256,21.0801,106055.0
2017-04-21 10:40:00,23.22,23.22,23.14,23.14,198570.0,21.0892,21.0892,21.0165,21.0165,198570.0
2017-04-21 10:50:00,23.14,23.21,23.14,23.18,108987.0,21.0165,21.0801,21.0165,21.0528,108987.0
2017-04-21 11:00:00,23.17,23.2,23.14,23.2,66133.0,21.0437,21.071,21.0165,21.071,66133.0
2017-04-21 11:10:00,23.2,23.21,23.13,23.2,61606.0,21.071,21.0801,21.0074,21.071,61606.0
2017-04-21 11:20:00,23.21,23.28,23.18,23.27,46847.0,21.0801,21.1437,21.0528,21.1346,46847.0
2017-04-21 11:30:00,23.27,23.28,23.23,23.28,229544.0,21.1346,21.1437,21.0982,21.1437,229544.0
2017-04-21 11:40:00,23.28,23.34,23.27,23.34,186057.0,21.1437,21.1981,21.1346,21.1981,186057.0
2017-04-21 11:50:00,23.33,23.39,23.32,23.33,101250.0,21.1891,21.2436,21.18,21.1891,101250.0
2017-04-21 12:00:00,23.33,23.34,23.3,23.32,53022.0,21.1891,21.1981,21.1618,21.18,53022.0
2017-04-21 12:10:00,23.32,23.32,23.25,23.26,52321.0,21.18,21.18,21.1164,21.1255,52321.0
2017-04-21 12:20:00,23.26,23.29,23.25,23.28,32438.0,21.1255,21.1527,21.1164,21.1437,32438.0
2017-04-21 12:30:00,23.27,23.27,23.24,23.27,39601.0,21.1346,21.1346,21.1073,21.1346,39601.0
2017-04-21 12:40:00,23.27,23.27,23.24,23.27,62312.0,21.1346,21.1346,21.1073,21.1346,62312.0
2017-04-21 12:50:00,23.27,23.29,23.26,23.28,56606.0,21.1346,21.1527,21.1255,21.1437,56606.0
2017-04-21 13:00:00,23.27,23.32,23.27,23.32,75197.0,21.1346,21.18,21.1346,21.18,75197.0
2017-04-21 13:10:00,23.32,23.34,23.27,23.27,83709.0,21.18,21.1981,21.1346,21.1346,83709.0
2017-04-21 13:20:00,23.27,23.29,23.26,23.28,44263.0,21.1346,21.1527,21.1255,21.1437,44263.0
2017-04-21 13:30:00,23.28,23.29,23.26,23.27,36442.0,21.1437,21.1527,21.1255,21.1346,36442.0
2017-04-21 13:40:00,23.27,23.28,23.26,23.27,41688.0,21.1346,21.1437,21.1255,21.1346,41688.0
2017-04-21 13:50:00,23.27,23.3,23.26,23.3,107259.0,21.1346,21.1618,21.1255,21.1618,107259.0
2017-04-21 14:00:00,23.29,23.3,23.28,23.29,64747.0,21.1527,21.1618,21.1437,21.1527,64747.0
2017-04-21 14:10:00,23.29,23.36,23.28,23.36,138723.0,21.1527,21.2163,21.1437,21.2163,138723.0
2017-04-21 14:20:00,23.35,23.37,23.33,23.35,121396.0,21.2072,21.2254,21.1891,21.2072,121396.0
2017-04-21 14:30:00,23.34,23.35,23.3,23.3,58057.0,21.1981,21.2072,21.1618,21.1618,58057.0
2017-04-21 14:40:00,23.31,23.33,23.26,23.26,66161.0,21.1709,21.1891,21.1255,21.1255,66161.0
2017-04-21 14:50:00,23.25,23.3,23.24,23.29,62240.0,21.1164,21.1618,21.1073,21.1527,62240.0
2017-04-21 15:00:00,23.29,23.29,23.24,23.25,57816.0,21.1527,21.1527,21.1073,21.1164,57816.0
2017-04-21 15:10:00,23.25,23.29,23.24,23.28,101894.0,21.1164,21.1527,21.1073,21.1437,101894.0
2017-04-21 15:20:00,23.28,23.33,23.27,23.33,110265.0,21.1437,21.1891,21.1346,21.1891,110265.0
2017-04-21 15:30:00,23.32,23.35,23.29,23.32,229610.0,21.18,21.2072,21.1527,21.18,229610.0
2017-04-21 15:40:00,23.33,23.36,23.32,23.36,199258.0,21.1891,21.2163,21.18,21.2163,199258.0
2017-04-21 15:50:00,23.35,23.36,23.31,23.33,579194.0,21.2072,21.2163,21.1709,21.1891,579194.0
2017-04-24 09:30:00,23.59,23.62,23.23,23.23,228690.0,21.4252,21.4525,21.0982,21.0982,228690.0
2017-04-24 09:40:00,23.23,23.36,23.23,23.29,98517.0,21.0982,21.2163,21.0982,21.1527,98517.0
2017-04-24 09:50:00,23.3,23.35,23.18,23.18,126952.0,21.1618,21.2072,21.0528,21.0528,126952.0
2017-04-24 10:00:00,23.19,23.25,23.13,23.14,188801.0,21.0619,21.1164,21.0074,21.0165,188801.0
2017-04-24 10:10:00,23.14,23.17,23.1,23.12,142513.0,21.0165,21.0437,20.9802,20.9983,142513.0
2017-04-24 10:20:00,23.12,23.12,23.02,23.04,191055.0,20.9983,20.9983,20.9075,20.9257,191055.0
2017-04-24 10:30:00,23.05,23.06,23.01,23.03,150541.0,20.9348,20.9438,20.8984,20.9166,150541.0
2017-04-24 10:40:00,23.02,23.02,22.96,23.01,352707.0,20.9075,20.9075,20.853,20.8984,352707.0
2017-04-24 10:50:00,23.02,23.12,23.01,23.08,211516.0,20.9075,20.9983,20.8984,20.962,211516.0
2017-04-24 11:00:00,23.07,23.09,23.0,23.01,174209.0,20.9529,20.9711,20.8893,20.8984,174209.0
2017-04-24 11:10:00,23.0,23.01,22.94,22.94,209034.0,20.8893,20.8984,20.8349,20.8349,209034.0
2017-04-24 11:20:00,22.94,22.99,22.92,22.98,173215.0,20.8349,20.8803,20.8167,20.8712,173215.0
2017-04-24 11:30:00,22.98,23.0,22.94,22.99,162959.0,20.8712,20.8893,20.8349,20.8803,162959.0
2017-04-24 11:40:00,22.99,23.05,22.98,23.02,127039.0,20.8803,20.9348,20.8712,20.9075,127039.0
2017-04-24 11:50:00,23.02,23.02,22.94,22.95,212115.0,20.9075,20.9075,20.8349,20.8439,212115.0
2017-04-24 12:00:00,22.96,22.98,22.91,22.93,101401.0,20.853,20.8712,20.8076,20.8258,101401.0
2017-04-24 12:10:00,22.93,22.99,22.93,22.99,84330.0,20.8258,20.8803,20.8258,20.8803,84330.0
2017-04-24 12:20:00,22.98,23.0,22.91,22.93,153255.0,20.8712,20.8893,20.8076,20.8258,153255.0
2017-04-24 12:30:00,22.92,22.96,22.92,22.93,90907.0,20.8167,20.853,20.8167,20.8258,90907.0
2017-04-24 12:40:00,22.93,22.95,22.92,22.94,84970.0,20.8258,20.8439,20.8167,20.8349,84970.0
2017-04-24 12:50:00,22.93,22.97,22.91,22.92,107810.0,20.8258,20.8621,20.8076,20.8167,107810.0
2017-04-24 13:00:00,22.92,22.98,22.9,22.96,156228.0,20.8167,20.8712,20.7985,20.853,156228.0
2017-04-24 13:10:00,22.96,22.99,22.95,22.98,50683.0,20.853,20.8803,20.8439,20.8712,50683.0
2017-04-24 13:20:00,22.99,23.04,22.99,23.03,75274.0,20.8803,20.9257,20.8803,20.9166,75274.0
2017-04-24 13:30:00,23.03,23.03,22.97,23.0,80262.0,20.9166,20.9166,20.8621,20.8893,80262.0
2017-04-24 13:40:00,23.0,23.0,22.97,22.98,27453.0,20.8893,20.8893,20.8621,20.8712,27453.0
2017-04-24 13:50:00,22.98,23.0,22.96,23.0,45198.0,20.8712,20.8893,20.853,20.8893,45198.0
2017-04-24 14:00:00,23.0,23.05,22.98,23.05,63662.0,20.8893,20.9348,20.8712,20.9348,63662.0
2017-04-24 14:10:00,23.05,23.06,23.0,23.05,109461.0,20.9348,20.9438,20.8893,20.9348,109461.0
2017-04-24 14:20:00,23.05,23.08,23.02,23.04,98015.0,20.9348,20.962,20.9075,20.9257,98015.0
2017-04-24 14:30:00,23.04,23.07,23.04,23.06,55143.0,20.9257,20.9529,20.9257,20.9438,55143.0
2017-04-24 14:40:00,23.05,23.09,23.05,23.08,188314.0,20.9348,20.9711,20.9348,20.962,188314.0
2017-04-24 14:50:00,23.07,23.11,23.06,23.07,125180.0,20.9529,20.9893,20.9438,20.9529,125180.0
2017-04-24 15:00:00,23.07,23.1,23.04,23.09,227716.0,20.9529,20.9802,20.9257,20.9711,227716.0
2017-04-24 15:10:00,23.09,23.1,23.0,23.01,223131.0,20.9711,20.9802,20.8893,20.8984,223131.0
2017-04-24 15:20:00,23.0,23.04,22.9,22.91,444058.0,20.8893,20.9257,20.7985,20.8076,444058.0
2017-04-24 15:30:00,22.91,23.01,22.9,22.96,271556.0,20.8076,20.8984,20.7985,20.853,271556.0
2017-04-24 15:40:00,22.96,23.05,22.96,23.04,319271.0,20.853,20.9348,20.853,20.9257,319271.0
2017-04-24 15:50:00,23.04,23.21,23.01,23.13,1526548.0,20.9257,21.0801,20.8984,21.0074,1526548.0
2017-04-25 09:30:00,22.16,22.16,21.41,21.78,1743761.0,20.1264,20.1264,19.4453,19.7813,1743761.0
2017-04-25 09:40:00,21.78,22.07,21.78,22.07,1120844.0,19.7813,20.0447,19.7813,20.0447,1120844.0
2017-04-25 09:50:00,22.07,22.2,22.02,22.02,1067678.0,20.0447,20.1628,19.9993,19.9993,1067678.0
2017-04-25 10:00:00,22.02,22.14,21.86,22.07,658622.0,19.9993,20.1083,19.854,20.0447,658622.0
2017-04-25 10:10:00,22.07,22.08,21.9,21.94,501848.0,20.0447,20.0538,19.8903,19.9266,501848.0
2017-04-25 10:20:00,21.93,21.94,21.81,21.9,511707.0,19.9175,19.9266,19.8086,19.8903,511707.0
2017-04-25 10:30:00,21.9,21.96,21.87,21.88,316417.0,19.8903,19.9448,19.863,19.8721,316417.0
2017-04-25 10:40:00,21.89,21.94,21.85,21.86,217412.0,19.8812,19.9266,19.8449,19.854,217412.0
2017-04-25 10:50:00,21.86,21.99,21.85,21.97,271053.0,19.854,19.972,19.8449,19.9539,271053.0
2017-04-25 11:00:00,21.97,22.15,21.97,22.14,280839.0,19.9539,20.1174,19.9539,20.1083,280839.0
2017-04-25 11:10:00,22.13,22.25,22.12,22.21,327235.0,20.0992,20.2082,20.0901,20.1718,327235.0
2017-04-25 11:20:00,22.21,22.22,22.08,22.15,252413.0,20.1718,20.1809,20.0538,20.1174,252413.0
2017-04-25 11:30:00,22.15,22.19,22.08,22.12,187333.0,20.1174,20.1537,20.0538,20.0901,187333.0
2017-04-25 11:40:00,22.13,22.15,22.08,22.11,152110.0,20.0992,20.1174,20.0538,20.081,152110.0
2017-04-25 11:50:00,22.1,22.11,21.94,22.0,257041.0,20.0719,20.081,19.9266,19.9811,257041.0
2017-04-25 12:00:00,22.0,22.1,21.99,22.08,114764.0,19.9811,20.0719,19.972,20.0538,114764.0
2017-04-25 12:10:00,22.07,22.1,22.01,22.05,118707.0,20.0447,20.0719,19.9902,20.0265,118707.0
2017-04-25 12:20:00,22.06,22.09,21.99,22.09,129728.0,20.0356,20.0629,19.972,20.0629,129728.0
2017-04-25 12:30:00,22.09,22.1,22.05,22.09,108686.0,20.0629,20.0719,20.0265,20.0629,108686.0
2017-04-25 12:40:00,22.08,22.14,22.05,22.06,139843.0,20.0538,20.1083,20.0265,20.0356,139843.0
2017-04-25 12:50:00,22.06,22.11,22.05,22.09,136353.0,20.0356,20.081,20.0265,20.0629,136353.0
2017-04-25 13:00:00,22.1,22.19,22.1,22.18,161407.0,20.0719,20.1537,20.0719,20.1446,161407.0
2017-04-25 13:10:00,22.18,22.21,22.15,22.19,115152.0,20.1446,20.1718,20.1174,20.1537,115152.0
2017-04-25 13:20:00,22.2,22.27,22.2,22.23,204514.0,20.1628,20.2263,20.1628,20.19,204514.0
2017-04-25 13:30:00,22.23,22.32,22.2,22.3,919782.0,20.19,20.2718,20.1628,20.2536,919782.0
2017-04-25 13:40:00,22.3,22.32,22.23,22.23,210096.0,20.2536,20.2718,20.19,20.19,210096.0
2017-04-25 13:50:00,22.23,22.34,22.22,22.32,155650.0,20.19,20.2899,20.1809,20.2718,155650.0
2017-04-25 14:00:00,22.31,22.37,22.29,22.37,181196.0,20.2627,20.3172,20.2445,20.3172,181196.0
2017-04-25 14:10:00,22.37,22.37,22.22,22.24,224182.0,20.3172,20.3172,20.1809,20.1991,224182.0
2017-04-25 14:20:00,22.25,22.28,22.16,22.28,154749.0,20.2082,20.2354,20.1264,20.2354,154749.0
2017-04-25 14:30:00,22.28,22.29,22.24,22.28,119816.0,20.2354,20.2445,20.1991,20.2354,119816.0
2017-04-25 14:40:00,22.27,22.31,22.25,22.29,215941.0,20.2263,20.2627,20.2082,20.2445,215941.0
2017-04-25 14:50:00,22.29,22.33,22.28,22.3,153904.0,20.2445,20.2808,20.2354,20.2536,153904.0
2017-04-25 15:00:00,22.3,22.34,22.28,22.29,229031.0,20.2536,20.2899,20.2354,20.2445,229031.0
2017-04-25 15:10:00,22.29,22.34,22.29,22.34,159900.0,20.2445,20.2899,20.2445,20.2899,159900.0
2017-04-25 15:20:00,22.34,22.34,22.28,22.31,201296.0,20.2899,20.2899,20.2354,20.2627,201296.0
2017-04-25 15:30:00,22.31,22.32,22.18,22.22,507778.0,20.2627,20.2718,20.1446,20.1809,507778.0
2017-04-25 15:40:00,22.22,22.27,22.18,22.27,786232.0,20.1809,20.2263,20.1446,20.2263,786232.0
2017-04-25 15:50:00,22.27,22.27,22.18,22.2,1604749.0,20.2263,20.2263,20.1446,20.1628,1604749.0
2017-04-26 09:30:00,22.15,22.31,22.13,22.2,364977.0,20.1174,20.2627,20.0992,20.1628,364977.0
2017-04-26 09:40:00,22.21,22.29,22.11,22.27,254862.0,20.1718,20.2445,20.081,20.2263,254862.0
2017-04-26 09:50:00,22.27,22.45,22.25,22.43,338310.0,20.2263,20.3898,20.2082,20.3717,338310.0
2017-04-26 10:00:00,22.43,22.49,22.39,22.49,234402.0,20.3717,20.4262,20.3353,20.4262,234402.0
2017-04-26 10:10:00,22.49,22.64,22.48,22.6,310641.0,20.4262,20.5624,20.4171,20.5261,310641.0
2017-04-26 10:20:00,22.6,22.64,22.53,22.64,281182.0,20.5261,20.5624,20.4625,20.5624,281182.0
2017-04-26 10:30:00,22.64,22.65,22.51,22.53,407127.0,20.5624,20.5715,20.4443,20.4625,407127.0
2017-04-26 10:40:00,22.53,22.59,22.52,22.58,180574.0,20.4625,20.517,20.4534,20.5079,180574.0
2017-04-26 10:50:00,22.57,22.62,22.55,22.61,225411.0,20.4988,20.5442,20.4806,20.5351,225411.0
2017-04-26 11:00:00,22.62,22.67,22.59,22.65,159726.0,20.5442,20.5896,20.517,20.5715,159726.0
2017-04-26 11:10:00,22.65,22.67,22.61,22.63,146460.0,20.5715,20.5896,20.5351,20.5533,146460.0
2017-04-26 11:20:00,22.63,22.7,22.58,22.7,160859.0,20.5533,20.6169,20.5079,20.6169,160859.0
2017-04-26 11:30:00,22.69,22.7,22.59,22.61,206530.0,20.6078,20.6169,20.517,20.5351,206530.0
2017-04-26 11:40:00,22.61,22.64,22.58,22.59,289306.0,20.5351,20.5624,20.5079,20.517,289306.0
2017-04-26 11:50:00,22.58,22.6,22.57,22.59,139958.0,20.5079,20.5261,20.4988,20.517,139958.0
2017-04-26 12:00:00,22.58,22.59,22.53,22.55,179183.0,20.5079,20.517,20.4625,20.4806,179183.0
2017-04-26 12:10:00,22.55,22.62,22.54,22.6,168586.0,20.4806,20.5442,20.4716,20.5261,168586.0
2017-04-26 12:20:00,22.6,22.61,22.53,22.53,72681.0,20.5261,20.5351,20.4625,20.4625,72681.0
2017-04-26 12:30:00,22.54,22.54,22.48,22.48,137065.0,20.4716,20.4716,20.4171,20.4171,137065.0
2017-04-26 12:40:00,22.48,22.56,22.48,22.56,135496.0,20.4171,20.4897,20.4171,20.4897,135496.0
2017-04-26 12:50:00,22.56,22.59,22.54,22.58,122150.0,20.4897,20.517,20.4716,20.5079,122150.0
2017-04-26 13:00:00,22.59,22.63,22.55,22.62,128168.0,20.517,20.5533,20.4806,20.5442,128168.0
2017-04-26 13:10:00,22.61,22.63,22.58,22.59,94676.0,20.5351,20.5533,20.5079,20.517,94676.0
2017-04-26 13:20:00,22.6,22.63,22.57,22.59,79228.0,20.5261,20.5533,20.4988,20.517,79228.0
2017-04-26 13:30:00,22.59,22.64,22.56,22.63,93733.0,20.517,20.5624,20.4897,20.5533,93733.0
2017-04-26 13:40:00,22.63,22.67,22.6,22.64,208945.0,20.5533,20.5896,20.5261,20.5624,208945.0
2017-04-26 13:50:00,22.64,22.76,22.64,22.74,360021.0,20.5624,20.6714,20.5624,20.6532,360021.0
2017-04-26 14:00:00,22.73,22.74,22.61,22.65,306148.0,20.6441,20.6532,20.5351,20.5715,306148.0
2017-04-26 14:10:00,22.65,22.74,22.62,22.73,204018.0,20.5715,20.6532,20.5442,20.6441,204018.0
2017-04-26 14:20:00,22.73,22.75,22.7,22.71,227037.0,20.6441,20.6623,20.6169,20.626,227037.0
2017-04-26 14:30:00,22.71,22.77,22.7,22.77,165929.0,20.626,20.6805,20.6169,20.6805,165929.0
2017-04-26 14:40:00,22.77,22.85,22.76,22.84,327652.0,20.6805,20.7531,20.6714,20.744,327652.0
2017-04-26 14:50:00,22.84,22.87,22.83,22.84,214543.0,20.744,20.7713,20.7349,20.744,214543.0
2017-04-26 15:00:00,22.85,22.89,22.81,22.89,166650.0,20.7531,20.7894,20.7168,20.7894,166650.0
2017-04-26 15:10:00,22.89,22.9,22.83,22.84,190518.0,20.7894,20.7985,20.7349,20.744,190518.0
2017-04-26 15:20:00,22.84,22.9,22.82,22.87,236602.0,20.744,20.7985,20.7259,20.7713,236602.0
2017-04-26 15:30:00,22.88,22.9,22.75,22.75,292711.0,20.7804,20.7985,20.6623,20.6623,292711.0
2017-04-26 15:40:00,22.76,22.76,22.69,22.7,369984.0,20.6714,20.6714,20.6078,20.6169,369984.0
2017-04-26 15:50:00,22.7,22.71,22.67,22.68,850544.0,20.6169,20.626,20.5896,20.5987,850544.0
2017-04-27 09:30:00,22.75,22.84,22.57,22.61,131483.0,20.6623,20.744,20.4988,20.5351,131483.0
2017-04-27 09:40:00,22.61,22.67,22.55,22.64,205437.0,20.5351,20.5896,20.4806,20.5624,205437.0
2017-04-27 09:50:00,22.64,22.71,22.59,22.67,146619.0,20.5624,20.626,20.517,20.5896,146619.0
2017-04-27 10:00:00,22.67,22.81,22.66,22.8,203016.0,20.5896,20.7168,20.5806,20.7077,203016.0
2017-04-27 10:10:00,22.81,22.82,22.68,22.72,214280.0,20.7168,20.7259,20.5987,20.635,214280.0
2017-04-27 10:20:00,22.72,22.75,22.64,22.67,172370.0,20.635,20.6623,20.5624,20.5896,172370.0
2017-04-27 10:30:00,22.67,22.7,22.61,22.69,195870.0,20.5896,20.6169,20.5351,20.6078,195870.0
2017-04-27 10:40:00,22.68,22.74,22.65,22.65,170120.0,20.5987,20.6532,20.5715,20.5715,170120.0
2017-04-27 10:50:00,22.65,22.71,22.62,22.69,132361.0,20.5715,20.626,20.5442,20.6078,132361.0
2017-04-27 11:00:00,22.68,22.74,22.68,22.69,101749.0,20.5987,20.6532,20.5987,20.6078,101749.0
2017-04-27 11:10:00,22.7,22.79,22.69,22.77,126728.0,20.6169,20.6986,20.6078,20.6805,126728.0
2017-04-27 11:20:00,22.77,22.84,22.75,22.77,300418.0,20.6805,20.744,20.6623,20.6805,300418.0
2017-04-27 11:30:00,22.77,22.77,22.62,22.64,262872.0,20.6805,20.6805,20.5442,20.5624,262872.0
2017-04-27 11:40:00,22.64,22.66,22.6,22.61,139509.0,20.5624,20.5806,20.5261,20.5351,139509.0
2017-04-27 11:50:00,22.61,22.66,22.57,22.61,208403.0,20.5351,20.5806,20.4988,20.5351,208403.0
2017-04-27 12:00:00,22.61,22.65,22.58,22.59,134271.0,20.5351,20.5715,20.5079,20.517,134271.0
2017-04-27 12:10:00,22.59,22.62,22.57,22.61,219544.0,20.517,20.5442,20.4988,20.5351,219544.0
2017-04-27 12:20:00,22.61,22.64,22.58,22.64,104808.0,20.5351,20.5624,20.5079,20.5624,104808.0
2017-04-27 12:30:00,22.64,22.66,22.58,22.61,154767.0,20.5624,20.5806,20.5079,20.5351,154767.0
2017-04-27 12:40:00,22.61,22.65,22.6,22.64,76284.0,20.5351,20.5715,20.5261,20.5624,76284.0
2017-04-27 12:50:00,22.64,22.73,22.63,22.72,176828.0,20.5624,20.6441,20.5533,20.635,176828.0
2017-04-27 13:00:00,22.72,22.73,22.64,22.65,91327.0,20.635,20.6441,20.5624,20.5715,91327.0
2017-04-27 13:10:00,22.65,22.68,22.62,22.66,72016.0,20.5715,20.5987,20.5442,20.5806,72016.0
2017-04-27 13:20:00,22.65,22.69,22.64,22.67,99764.0,20.5715,20.6078,20.5624,20.5896,99764.0
2017-04-27 13:30:00,22.67,22.7,22.66,22.69,90315.0,20.5896,20.6169,20.5806,20.6078,90315.0
2017-04-27 13:40:00,22.69,22.7,22.64,22.68,104417.0,20.6078,20.6169,20.5624,20.5987,104417.0
2017-04-27 13:50:00,22.68,22.73,22.67,22.73,130623.0,20.5987,20.6441,20.5896,20.6441,130623.0
2017-04-27 14:00:00,22.72,22.77,22.7,22.77,176152.0,20.635,20.6805,20.6169,20.6805,176152.0
2017-04-27 14:10:00,22.77,22.83,22.75,22.79,296291.0,20.6805,20.7349,20.6623,20.6986,296291.0
2017-04-27 14:20:00,22.79,22.82,22.77,22.8,106439.0,20.6986,20.7259,20.6805,20.7077,106439.0
2017-04-27 14:30:00,22.81,22.91,22.81,22.88,264236.0,20.7168,20.8076,20.7168,20.7804,264236.0
2017-04-27 14:40:00,22.88,22.9,22.86,22.88,93842.0,20.7804,20.7985,20.7622,20.7804,93842.0
2017-04-27 14:50:00,22.88,22.88,22.84,22.87,210823.0,20.7804,20.7804,20.744,20.7713,210823.0
2017-04-27 15:00:00,22.87,22.92,22.84,22.92,229754.0,20.7713,20.8167,20.744,20.8167,229754.0
2017-04-27 15:10:00,22.91,22.93,22.87,22.9,215340.0,20.8076,20.8258,20.7713,20.7985,215340.0
2017-04-27 15:20:00,22.89,22.94,22.89,22.93,249920.0,20.7894,20.8349,20.7894,20.8258,249920.0
2017-04-27 15:30:00,22.93,22.95,22.87,22.88,282057.0,20.8258,20.8439,20.7713,20.7804,282057.0
2017-04-27 15:40:00,22.87,22.92,22.86,22.88,363055.0,20.7713,20.8167,20.7622,20.7804,363055.0
2017-04-27 15:50:00,22.87,22.89,22.84,22.88,681328.0,20.7713,20.7894,20.744,20.7804,681328.0
2017-04-28 09:30:00,22.83,22.86,22.62,22.65,113661.0,20.7349,20.7622,20.5442,20.5715,113661.0
2017-04-28 09:40:00,22.65,22.7,22.56,22.57,138713.0,20.5715,20.6169,20.4897,20.4988,138713.0
2017-04-28 09:50:00,22.56,22.6,22.53,22.56,149260.0,20.4897,20.5261,20.4625,20.4897,149260.0
2017-04-28 10:00:00,22.56,22.64,22.52,22.61,168109.0,20.4897,20.5624,20.4534,20.5351,168109.0
2017-04-28 10:10:00,22.61,22.64,22.57,22.6,153126.0,20.5351,20.5624,20.4988,20.5261,153126.0
2017-04-28 10:20:00,22.59,22.68,22.58,22.67,135520.0,20.517,20.5987,20.5079,20.5896,135520.0
2017-04-28 10:30:00,22.68,22.69,22.62,22.63,191629.0,20.5987,20.6078,20.5442,20.5533,191629.0
2017-04-28 10:40:00,22.63,22.64,22.59,22.61,100829.0,20.5533,20.5624,20.517,20.5351,100829.0
2017-04-28 10:50:00,22.61,22.63,22.55,22.55,104956.0,20.5351,20.5533,20.4806,20.4806,104956.0
2017-04-28 11:00:00,22.55,22.55,22.47,22.48,105765.0,20.4806,20.4806,20.408,20.4171,105765.0
2017-04-28 11:10:00,22.48,22.55,22.46,22.55,137127.0,20.4171,20.4806,20.3989,20.4806,137127.0
2017-04-28 11:20:00,22.55,22.59,22.53,22.58,135251.0,20.4806,20.517,20.4625,20.5079,135251.0
2017-04-28 11:30:00,22.57,22.58,22.46,22.46,126039.0,20.4988,20.5079,20.3989,20.3989,126039.0
2017-04-28 11:40:00,22.46,22.54,22.45,22.54,112424.0,20.3989,20.4716,20.3898,20.4716,112424.0
2017-04-28 11:50:00,22.53,22.56,22.52,22.54,63953.0,20.4625,20.4897,20.4534,20.4716,63953.0
2017-04-28 12:00:00,22.54,22.58,22.53,22.55,119297.0,20.4716,20.5079,20.4625,20.4806,119297.0
2017-04-28 12:10:00,22.55,22.56,22.48,22.48,93707.0,20.4806,20.4897,20.4171,20.4171,93707.0
2017-04-28 12:20:00,22.48,22.5,22.47,22.49,73742.0,20.4171,20.4352,20.408,20.4262,73742.0
2017-04-28 12:30:00,22.49,22.51,22.48,22.5,86241.0,20.4262,20.4443,20.4171,20.4352,86241.0
2017-04-28 12:40:00,22.51,22.6,22.49,22.6,147291.0,20.4443,20.5261,20.4262,20.5261,147291.0
2017-04-28 12:50:00,22.6,22.61,22.57,22.61,101604.0,20.5261,20.5351,20.4988,20.5351,101604.0
2017-04-28 13:00:00,22.6,22.64,22.59,22.64,97755.0,20.5261,20.5624,20.517,20.5624,97755.0
2017-04-28 13:10:00,22.64,22.67,22.63,22.64,89205.0,20.5624,20.5896,20.5533,20.5624,89205.0
2017-04-28 13:20:00,22.64,22.7,22.63,22.69,61180.0,20.5624,20.6169,20.5533,20.6078,61180.0
2017-04-28 13:30:00,22.69,22.72,22.67,22.7,111991.0,20.6078,20.635,20.5896,20.6169,111991.0
2017-04-28 13:40:00,22.7,22.71,22.63,22.63,58315.0,20.6169,20.626,20.5533,20.5533,58315.0
2017-04-28 13:50:00,22.63,22.66,22.62,22.65,73675.0,20.5533,20.5806,20.5442,20.5715,73675.0
2017-04-28 14:00:00,22.64,22.67,22.62,22.64,80929.0,20.5624,20.5896,20.5442,20.5624,80929.0
2017-04-28 14:10:00,22.64,22.65,22.6,22.61,74204.0,20.5624,20.5715,20.5261,20.5351,74204.0
2017-04-28 14:20:00,22.62,22.67,22.6,22.65,66510.0,20.5442,20.5896,20.5261,20.5715,66510.0
2017-04-28 14:30:00,22.65,22.66,22.62,22.65,93921.0,20.5715,20.5806,20.5442,20.5715,93921.0
2017-04-28 14:40:00,22.65,22.67,22.62,22.63,86674.0,20.5715,20.5896,20.5442,20.5533,86674.0
2017-04-28 14:50:00,22.63,22.65,22.61,22.63,93474.0,20.5533,20.5715,20.5351,20.5533,93474.0
2017-04-28 15:00:00,22.63,22.67,22.63,22.67,109432.0,20.5533,20.5896,20.5533,20.5896,109432.0
2017-04-28 15:10:00,22.67,22.72,22.66,22.72,105012.0,20.5896,20.635,20.5806,20.635,105012.0
2017-04-28 15:20:00,22.72,22.74,22.7,22.71,264052.0,20.635,20.6532,20.6169,20.626,264052.0
2017-04-28 15:30:00,22.71,22.74,22.7,22.71,236771.0,20.626,20.6532,20.6169,20.626,236771.0
2017-04-28 15:40:00,22.72,22.72,22.68,22.7,292666.0,20.635,20.635,20.5987,20.6169,292666.0
2017-04-28 15:50:00,22.69,22.7,22.67,22.67,712044.0,20.6078,20.6169,20.5896,20.5896,712044.0
2017-05-01 09:30:00,22.7,22.79,22.64,22.78,103602.0,20.6169,20.6986,20.5624,20.6895,103602.0
2017-05-01 09:40:00,22.78,22.8,22.71,22.71,105022.0,20.6895,20.7077,20.626,20.626,105022.0
2017-05-01 09:50:00,22.71,22.74,22.67,22.71,70519.0,20.626,20.6532,20.5896,20.626,70519.0
2017-05-01 10:00:00,22.7,22.7,22.62,22.62,77540.0,20.6169,20.6169,20.5442,20.5442,77540.0
2017-05-01 10:10:00,22.62,22.69,22.6,22.66,65641.0,20.5442,20.6078,20.5261,20.5806,65641.0
2017-05-01 10:20:00,22.67,22.68,22.61,22.63,97112.0,20.5896,20.5987,20.5351,20.5533,97112.0
2017-05-01 10:30:00,22.63,22.78,22.63,22.78,124444.0,20.5533,20.6895,20.5533,20.6895,124444.0
2017-05-01 10:40:00,22.77,22.84,22.77,22.83,121967.0,20.6805,20.744,20.6805,20.7349,121967.0
2017-05-01 10:50:00,22.83,22.85,22.79,22.79,76108.0,20.7349,20.7531,20.6986,20.6986,76108.0
2017-05-01 11:00:00,22.79,22.8,22.73,22.74,42962.0,20.6986,20.7077,20.6441,20.6532,42962.0
2017-05-01 11:10:00,22.74,22.77,22.7,22.71,77658.0,20.6532,20.6805,20.6169,20.626,77658.0
2017-05-01 11:20:00,22.7,22.73,22.67,22.68,71710.0,20.6169,20.6441,20.5896,20.5987,71710.0
2017-05-01 11:30:00,22.68,22.69,22.57,22.57,66216.0,20.5987,20.6078,20.4988,20.4988,66216.0
2017-05-01 11:40:00,22.58,22.61,22.56,22.6,86601.0,20.5079,20.5351,20.4897,20.5261,86601.0
2017-05-01 11:50:00,22.61,22.64,22.58,22.62,97873.0,20.5351,20.5624,20.5079,20.5442,97873.0
2017-05-01 12:00:00,22.62,22.66,22.6,22.62,116294.0,20.5442,20.5806,20.5261,20.5442,116294.0
2017-05-01 12:10:00,22.62,22.65,22.6,22.64,92720.0,20.5442,20.5715,20.5261,20.5624,92720.0
2017-05-01 12:20:00,22.64,22.65,22.6,22.6,48675.0,20.5624,20.5715,20.5261,20.5261,48675.0
2017-05-01 12:30:00,22.61,22.62,22.55,22.57,95364.0,20.5351,20.5442,20.4806,20.4988,95364.0
2017-05-01 12:40:00,22.57,22.58,22.51,22.52,98994.0,20.4988,20.5079,20.4443,20.4534,98994.0
2017-05-01 12:50:00,22.53,22.55,22.48,22.54,181328.0,20.4625,20.4806,20.4171,20.4716,181328.0
2017-05-01 13:00:00,22.55,22.56,22.49,22.5,100079.0,20.4806,20.4897,20.4262,20.4352,100079.0
2017-05-01 13:10:00,22.5,22.51,22.44,22.48,419616.0,20.4352,20.4443,20.3807,20.4171,419616.0
2017-05-01 13:20:00,22.49,22.54,22.49,22.53,86255.0,20.4262,20.4716,20.4262,20.4625,86255.0
2017-05-01 13:30:00,22.53,22.55,22.51,22.55,126358.0,20.4625,20.4806,20.4443,20.4806,126358.0
2017-05-01 13:40:00,22.54,22.6,22.53,22.6,112914.0,20.4716,20.5261,20.4625,20.5261,112914.0
2017-05-01 13:50:00,22.6,22.66,22.58,22.66,133612.0,20.5261,20.5806,20.5079,20.5806,133612.0
2017-05-01 14:00:00,22.66,22.68,22.59,22.6,128503.0,20.5806,20.5987,20.517,20.5261,128503.0
2017-05-01 14:10:00,22.6,22.64,22.59,22.62,187817.0,20.5261,20.5624,20.517,20.5442,187817.0
2017-05-01 14:20:00,22.62,22.63,22.59,22.6,160223.0,20.5442,20.5533,20.517,20.5261,160223.0
2017-05-01 14:30:00,22.59,22.6,22.56,22.59,100348.0,20.517,20.5261,20.4897,20.517,100348.0
2017-05-01 14:40:00,22.59,22.62,22.58,22.62,124364.0,20.517,20.5442,20.5079,20.5442,124364.0
2017-05-01 14:50:00,22.62,22.64,22.61,22.62,98410.0,20.5442,20.5624,20.5351,20.5442,98410.0
2017-05-01 15:00:00,22.62,22.65,22.61,22.62,80734.0,20.5442,20.5715,20.5351,20.5442,80734.0
2017-05-01 15:10:00,22.63,22.63,22.54,22.55,195385.0,20.5533,20.5533,20.4716,20.4806,195385.0
2017-05-01 15:20:00,22.55,22.58,22.54,22.55,384196.0,20.4806,20.5079,20.4716,20.4806,384196.0
2017-05-01 15:30:00,22.55,22.56,22.45,22.46,378431.0,20.4806,20.4897,20.3898,20.3989,378431.0
2017-05-01 15:40:00,22.46,22.5,22.45,22.5,363538.0,20.3989,20.4352,20.3898,20.4352,363538.0
2017-05-01 15:50:00,22.5,22.51,22.47,22.5,569248.0,20.4352,20.4443,20.408,20.4352,569248.0
2017-05-02 09:30:00,22.47,22.52,22.41,22.43,71493.0,20.408,20.4534,20.3535,20.3717,71493.0
2017-05-02 09:40:00,22.43,22.45,22.32,22.36,112130.0,20.3717,20.3898,20.2718,20.3081,112130.0
2017-05-02 09:50:00,22.36,22.39,22.28,22.3,59762.0,20.3081,20.3353,20.2354,20.2536,59762.0
2017-05-02 10:00:00,22.3,22.3,22.2,22.23,117382.0,20.2536,20.2536,20.1628,20.19,117382.0
2017-05-02 10:10:00,22.24,22.25,22.18,22.23,225904.0,20.1991,20.2082,20.1446,20.19,225904.0
2017-05-02 10:20:00,22.23,22.31,22.22,22.28,140268.0,20.19,20.2627,20.1809,20.2354,140268.0
2017-05-02 10:30:00,22.28,22.33,22.26,22.32,79962.0,20.2354,20.2808,20.2173,20.2718,79962.0
2017-05-02 10:40:00,22.31,22.36,22.31,22.31,78480.0,20.2627,20.3081,20.2627,20.2627,78480.0
2017-05-02 10:50:00,22.32,22.34,22.28,22.33,84884.0,20.2718,20.2899,20.2354,20.2808,84884.0
2017-05-02 11:00:00,22.33,22.4,22.29,22.39,100225.0,20.2808,20.3444,20.2445,20.3353,100225.0
2017-05-02 11:10:00,22.4,22.44,22.39,22.43,115004.0,20.3444,20.3807,20.3353,20.3717,115004.0
2017-05-02 11:20:00,22.43,22.44,22.34,22.36,171322.0,20.3717,20.3807,20.2899,20.3081,171322.0
2017-05-02 11:30:00,22.35,22.39,22.33,22.36,94507.0,20.299,20.3353,20.2808,20.3081,94507.0
2017-05-02 11:40:00,22.35,22.37,22.34,22.37,37406.0,20.299,20.3172,20.2899,20.3172,37406.0
2017-05-02 11:50:00,22.37,22.37,22.25,22.33,112758.0,20.3172,20.3172,20.2082,20.2808,112758.0
2017-05-02 12:00:00,22.33,22.38,22.32,22.35,47896.0,20.2808,20.3262,20.2718,20.299,47896.0
2017-05-02 12:10:00,22.34,22.37,22.33,22.35,32494.0,20.2899,20.3172,20.2808,20.299,32494.0
2017-05-02 12:20:00,22.35,22.36,22.34,22.34,35584.0,20.299,20.3081,20.2899,20.2899,35584.0
2017-05-02 12:30:00,22.34,22.35,22.33,22.35,39899.0,20.2899,20.299,20.2808,20.299,39899.0
2017-05-02 12:40:00,22.34,22.36,22.33,22.33,33002.0,20.2899,20.3081,20.2808,20.2808,33002.0
2017-05-02 12:50:00,22.34,22.34,22.29,22.32,43639.0,20.2899,20.2899,20.2445,20.2718,43639.0
2017-05-02 13:00:00,22.31,22.32,22.29,22.3,42879.0,20.2627,20.2718,20.2445,20.2536,42879.0
2017-05-02 13:10:00,22.3,22.3,22.25,22.25,64580.0,20.2536,20.2536,20.2082,20.2082,64580.0
2017-05-02 13:20:00,22.25,22.29,22.24,22.27,45698.0,20.2082,20.2445,20.1991,20.2263,45698.0
2017-05-02 13:30:00,22.27,22.32,22.26,22.3,56463.0,20.2263,20.2718,20.2173,20.2536,56463.0
2017-05-02 13:40:00,22.29,22.3,22.25,22.26,104714.0,20.2445,20.2536,20.2082,20.2173,104714.0
2017-05-02 13:50:00,22.26,22.27,22.22,22.24,61861.0,20.2173,20.2263,20.1809,20.1991,61861.0
2017-05-02 14:00:00,22.24,22.28,22.23,22.25,110406.0,20.1991,20.2354,20.19,20.2082,110406.0
2017-05-02 14:10:00,22.25,22.29,22.23,22.28,166373.0,20.2082,20.2445,20.19,20.2354,166373.0
2017-05-02 14:20:00,22.28,22.32,22.27,22.28,150198.0,20.2354,20.2718,20.2263,20.2354,150198.0
2017-05-02 14:30:00,22.27,22.32,22.27,22.28,103845.0,20.2263,20.2718,20.2263,20.2354,103845.0
2017-05-02 14:40:00,22.28,22.32,22.27,22.29,92209.0,20.2354,20.2718,20.2263,20.2445,92209.0
2017-05-02 14:50:00,22.29,22.29,22.25,22.27,229945.0,20.2445,20.2445,20.2082,20.2263,229945.0
2017-05-02 15:00:00,22.27,22.27,22.24,22.27,203399.0,20.2263,20.2263,20.1991,20.2263,203399.0
2017-05-02 15:10:00,22.27,22.3,22.26,22.28,193421.0,20.2263,20.2536,20.2173,20.2354,193421.0
2017-05-02 15:20:00,22.28,22.3,22.26,22.3,166609.0,20.2354,20.2536,20.2173,20.2536,166609.0
2017-05-02 15:30:00,22.3,22.31,22.26,22.3,247372.0,20.2536,20.2627,20.2173,20.2536,247372.0
2017-05-02 15:40:00,22.3,22.34,22.29,22.3,358943.0,20.2536,20.2899,20.2445,20.2536,358943.0
2017-05-02 15:50:00,22.31,22.34,22.3,22.32,523741.0,20.2627,20.2899,20.2536,20.2718,523741.0
2017-05-03 09:30:00,22.32,22.34,22.28,22.31,70219.0,20.2718,20.2899,20.2354,20.2627,70219.0
2017-05-03 09:40:00,22.32,22.33,22.29,22.3,38936.0,20.2718,20.2808,20.2445,20.2536,38936.0
2017-05-03 09:50:00,22.31,22.34,22.3,22.33,71074.0,20.2627,20.2899,20.2536,20.2808,71074.0
2017-05-03 10:00:00,22.33,22.34,22.26,22.26,144307.0,20.2808,20.2899,20.2173,20.2173,144307.0
2017-05-03 10:10:00,22.26,22.4,22.24,22.37,88436.0,20.2173,20.3444,20.1991,20.3172,88436.0
2017-05-03 10:20:00,22.36,22.37,22.29,22.32,66497.0,20.3081,20.3172,20.2445,20.2718,66497.0
2017-05-03 10:30:00,22.32,22.34,22.27,22.33,202016.0,20.2718,20.2899,20.2263,20.2808,202016.0
2017-05-03 10:40:00,22.33,22.33,22.26,22.3,259720.0,20.2808,20.2808,20.2173,20.2536,259720.0
2017-05-03 10:50:00,22.3,22.3,22.24,22.26,149782.0,20.2536,20.2536,20.1991,20.2173,149782.0
2017-05-03 11:00:00,22.26,22.28,22.23,22.27,72463.0,20.2173,20.2354,20.19,20.2263,72463.0
2017-05-03 11:10:00,22.26,22.31,22.26,22.31,80683.0,20.2173,20.2627,20.2173,20.2627,80683.0
2017-05-03 11:20:00,22.31,22.32,22.24,22.25,251961.0,20.2627,20.2718,20.1991,20.2082,251961.0
2017-05-03 11:30:00,22.25,22.3,22.24,22.27,236241.0,20.2082,20.2536,20.1991,20.2263,236241.0
2017-05-03 11:40:00,22.27,22.28,22.23,22.25,70308.0,20.2263,20.2354,20.19,20.2082,70308.0
2017-05-03 11:50:00,22.25,22.26,22.2,22.21,66612.0,20.2082,20.2173,20.1628,20.1718,66612.0
2017-05-03 12:00:00,22.21,22.25,22.19,22.21,165357.0,20.1718,20.2082,20.1537,20.1718,165357.0
2017-05-03 12:10:00,22.2,22.21,22.16,22.21,72003.0,20.1628,20.1718,20.1264,20.1718,72003.0
2017-05-03 12:20:00,22.21,22.22,22.18,22.19,62341.0,20.1718,20.1809,20.1446,20.1537,62341.0
2017-05-03 12:30:00,22.19,22.19,22.13,22.17,65000.0,20.1537,20.1537,20.0992,20.1355,65000.0
2017-05-03 12:40:00,22.17,22.19,22.15,22.16,31793.0,20.1355,20.1537,20.1174,20.1264,31793.0
2017-05-03 12:50:00,22.16,22.18,22.14,22.17,100974.0,20.1264,20.1446,20.1083,20.1355,100974.0
2017-05-03 13:00:00,22.17,22.22,22.16,22.19,136419.0,20.1355,20.1809,20.1264,20.1537,136419.0
2017-05-03 13:10:00,22.19,22.23,22.17,22.18,77248.0,20.1537,20.19,20.1355,20.1446,77248.0
2017-05-03 13:20:00,22.18,22.19,22.15,22.17,61792.0,20.1446,20.1537,20.1174,20.1355,61792.0
2017-05-03 13:30:00,22.17,22.18,22.12,22.13,65003.0,20.1355,20.1446,20.0901,20.0992,65003.0
2017-05-03 13:40:00,22.13,22.17,22.12,22.14,89019.0,20.0992,20.1355,20.0901,20.1083,89019.0
2017-05-03 13:50:00,22.14,22.23,22.14,22.22,73405.0,20.1083,20.19,20.1083,20.1809,73405.0
2017-05-03 14:00:00,22.21,22.22,22.15,22.2,105160.0,20.1718,20.1809,20.1174,20.1628,105160.0
2017-05-03 14:10:00,22.19,22.19,22.11,22.13,108480.0,20.1537,20.1537,20.081,20.0992,108480.0
2017-05-03 14:20:00,22.13,22.13,22.07,22.1,162781.0,20.0992,20.0992,20.0447,20.0719,162781.0
2017-05-03 14:30:00,22.1,22.12,22.08,22.12,100328.0,20.0719,20.0901,20.0538,20.0901,100328.0
2017-05-03 14:40:00,22.12,22.14,22.1,22.13,132957.0,20.0901,20.1083,20.0719,20.0992,132957.0
2017-05-03 14:50:00,22.13,22.14,22.11,22.13,87164.0,20.0992,20.1083,20.081,20.0992,87164.0
2017-05-03 15:00:00,22.13,22.18,22.11,22.17,115603.0,20.0992,20.1446,20.081,20.1355,115603.0
2017-05-03 15:10:00,22.17,22.18,22.15,22.15,105761.0,20.1355,20.1446,20.1174,20.1174,105761.0
2017-05-03 15:20:00,22.16,22.18,22.14,22.15,87049.0,20.1264,20.1446,20.1083,20.1174,87049.0
2017-05-03 15:30:00,22.16,22.19,22.12,22.16,321182.0,20.1264,20.1537,20.0901,20.1264,321182.0
2017-05-03 15:40:00,22.16,22.22,22.15,22.21,171349.0,20.1264,20.1809,20.1174,20.1718,171349.0
2017-05-03 15:50:00,22.21,22.22,22.17,22.18,523760.0,20.1718,20.1809,20.1355,20.1446,523760.0
2017-05-04 09:30:00,22.2,22.34,22.2,22.27,111607.0,20.1628,20.2899,20.1628,20.2263,111607.0
2017-05-04 09:40:00,22.27,22.35,22.26,22.29,148648.0,20.2263,20.299,20.2173,20.2445,148648.0
2017-05-04 09:50:00,22.29,22.33,22.19,22.22,166429.0,20.2445,20.2808,20.1537,20.1809,166429.0
2017-05-04 10:00:00,22.22,22.27,22.2,22.25,109715.0,20.1809,20.2263,20.1628,20.2082,109715.0
2017-05-04 10:10:00,22.24,22.27,22.22,22.24,85499.0,20.1991,20.2263,20.1809,20.1991,85499.0
2017-05-04 10:20:00,22.24,22.26,22.18,22.23,79176.0,20.1991,20.2173,20.1446,20.19,79176.0
2017-05-04 10:30:00,22.23,22.28,22.22,22.25,100671.0,20.19,20.2354,20.1809,20.2082,100671.0
2017-05-04 10:40:00,22.25,22.3,22.24,22.25,100947.0,20.2082,20.2536,20.1991,20.2082,100947.0
2017-05-04 10:50:00,22.25,22.29,22.23,22.25,147091.0,20.2082,20.2445,20.19,20.2082,147091.0
2017-05-04 11:00:00,22.25,22.25,22.19,22.19,119302.0,20.2082,20.2082,20.1537,20.1537,119302.0
2017-05-04 11:10:00,22.2,22.26,22.19,22.23,120922.0,20.1628,20.2173,20.1537,20.19,120922.0
2017-05-04 11:20:00,22.23,22.25,22.2,22.23,121338.0,20.19,20.2082,20.1628,20.19,121338.0
2017-05-04 11:30:00,22.23,22.26,22.2,22.2,135978.0,20.19,20.2173,20.1628,20.1628,135978.0
2017-05-04 11:40:00,22.2,22.25,22.17,22.24,171338.0,20.1628,20.2082,20.1355,20.1991,171338.0
2017-05-04 11:50:00,22.23,22.26,22.2,22.21,100195.0,20.19,20.2173,20.1628,20.1718,100195.0
2017-05-04 12:00:00,22.2,22.23,22.18,22.19,92461.0,20.1628,20.19,20.1446,20.1537,92461.0
2017-05-04 12:10:00,22.19,22.2,22.14,22.14,76398.0,20.1537,20.1628,20.1083,20.1083,76398.0
2017-05-04 12:20:00,22.15,22.21,22.15,22.21,74871.0,20.1174,20.1718,20.1174,20.1718,74871.0
2017-05-04 12:30:00,22.21,22.22,22.18,22.2,78842.0,20.1718,20.1809,20.1446,20.1628,78842.0
2017-05-04 12:40:00,22.2,22.25,22.18,22.24,88753.0,20.1628,20.2082,20.1446,20.1991,88753.0
2017-05-04 12:50:00,22.24,22.24,22.21,22.23,75042.0,20.1991,20.1991,20.1718,20.19,75042.0
2017-05-04 13:00:00,22.24,22.28,22.23,22.25,123749.0,20.1991,20.2354,20.19,20.2082,123749.0
2017-05-04 13:10:00,22.24,22.25,22.21,22.21,84589.0,20.1991,20.2082,20.1718,20.1718,84589.0
2017-05-04 13:20:00,22.21,22.25,22.19,22.19,58874.0,20.1718,20.2082,20.1537,20.1537,58874.0
2017-05-04 13:30:00,22.19,22.21,22.17,22.19,97187.0,20.1537,20.1718,20.1355,20.1537,97187.0
2017-05-04 13:40:00,22.2,22.22,22.17,22.21,54205.0,20.1628,20.1809,20.1355,20.1718,54205.0
2017-05-04 13:50:00,22.21,22.22,22.16,22.17,87862.0,20.1718,20.1809,20.1264,20.1355,87862.0
2017-05-04 14:00:00,22.17,22.21,22.17,22.19,63635.0,20.1355,20.1718,20.1355,20.1537,63635.0
2017-05-04 14:10:00,22.19,22.24,22.17,22.21,165064.0,20.1537,20.1991,20.1355,20.1718,165064.0
2017-05-04 14:20:00,22.2,22.22,22.19,22.22,102210.0,20.1628,20.1809,20.1537,20.1809,102210.0
2017-05-04 14:30:00,22.23,22.26,22.21,22.24,88974.0,20.19,20.2173,20.1718,20.1991,88974.0
2017-05-04 14:40:00,22.23,22.26,22.21,22.26,84219.0,20.19,20.2173,20.1718,20.2173,84219.0
2017-05-04 14:50:00,22.26,22.26,22.2,22.21,75725.0,20.2173,20.2173,20.1628,20.1718,75725.0
2017-05-04 15:00:00,22.22,22.23,22.19,22.2,98184.0,20.1809,20.19,20.1537,20.1628,98184.0
2017-05-04 15:10:00,22.21,22.23,22.19,22.2,124616.0,20.1718,20.19,20.1537,20.1628,124616.0
2017-05-04 15:20:00,22.21,22.22,22.19,22.21,119868.0,20.1718,20.1809,20.1537,20.1718,119868.0
2017-05-04 15:30:00,22.21,22.21,22.16,22.18,187853.0,20.1718,20.1718,20.1264,20.1446,187853.0
2017-05-04 15:40:00,22.18,22.18,22.14,22.14,278177.0,20.1446,20.1446,20.1083,20.1083,278177.0
2017-05-04 15:50:00,22.14,22.16,22.14,22.16,661930.0,20.1083,20.1264,20.1083,20.1264,661930.0
2017-05-05 09:30:00,22.29,22.29,22.17,22.26,80512.0,20.2445,20.2445,20.1355,20.2173,80512.0
2017-05-05 09:40:00,22.26,22.3,22.23,22.3,94533.0,20.2173,20.2536,20.19,20.2536,94533.0
2017-05-05 09:50:00,22.3,22.34,22.19,22.24,102350.0,20.2536,20.2899,20.1537,20.1991,102350.0
2017-05-05 10:00:00,22.24,22.27,22.21,22.24,145259.0,20.1991,20.2263,20.1718,20.1991,145259.0
2017-05-05 10:10:00,22.24,22.3,22.24,22.27,88637.0,20.1991,20.2536,20.1991,20.2263,88637.0
2017-05-05 10:20:00,22.27,22.32,22.26,22.3,97025.0,20.2263,20.2718,20.2173,20.2536,97025.0
2017-05-05 10:30:00,22.3,22.3,22.22,22.23,90302.0,20.2536,20.2536,20.1809,20.19,90302.0
2017-05-05 10:40:00,22.24,22.29,22.22,22.29,160407.0,20.1991,20.2445,20.1809,20.2445,160407.0
2017-05-05 10:50:00,22.29,22.3,22.24,22.3,103446.0,20.2445,20.2536,20.1991,20.2536,103446.0
2017-05-05 11:00:00,22.3,22.32,22.29,22.32,77655.0,20.2536,20.2718,20.2445,20.2718,77655.0
2017-05-05 11:10:00,22.32,22.32,22.26,22.29,63642.0,20.2718,20.2718,20.2173,20.2445,63642.0
2017-05-05 11:20:00,22.29,22.31,22.26,22.3,95381.0,20.2445,20.2627,20.2173,20.2536,95381.0
2017-05-05 11:30:00,22.3,22.31,22.28,22.3,57630.0,20.2536,20.2627,20.2354,20.2536,57630.0
2017-05-05 11:40:00,22.3,22.35,22.28,22.33,79251.0,20.2536,20.299,20.2354,20.2808,79251.0
2017-05-05 11:50:00,22.33,22.36,22.3,22.36,126533.0,20.2808,20.3081,20.2536,20.3081,126533.0
2017-05-05 12:00:00,22.36,22.37,22.29,22.32,93745.0,20.3081,20.3172,20.2445,20.2718,93745.0
2017-05-05 12:10:00,22.31,22.32,22.29,22.32,88800.0,20.2627,20.2718,20.2445,20.2718,88800.0
2017-05-05 12:20:00,22.31,22.32,22.29,22.32,117104.0,20.2627,20.2718,20.2445,20.2718,117104.0
2017-05-05 12:30:00,22.32,22.32,22.29,22.3,66828.0,20.2718,20.2718,20.2445,20.2536,66828.0
2017-05-05 12:40:00,22.3,22.35,22.3,22.34,84417.0,20.2536,20.299,20.2536,20.2899,84417.0
2017-05-05 12:50:00,22.33,22.35,22.3,22.34,48087.0,20.2808,20.299,20.2536,20.2899,48087.0
2017-05-05 13:00:00,22.35,22.37,22.33,22.36,145030.0,20.299,20.3172,20.2808,20.3081,145030.0
2017-05-05 13:10:00,22.36,22.37,22.28,22.37,248092.0,20.3081,20.3172,20.2354,20.3172,248092.0
2017-05-05 13:20:00,22.37,22.39,22.36,22.38,72111.0,20.3172,20.3353,20.3081,20.3262,72111.0
2017-05-05 13:30:00,22.38,22.39,22.36,22.37,65408.0,20.3262,20.3353,20.3081,20.3172,65408.0
2017-05-05 13:40:00,22.37,22.37,22.31,22.32,84843.0,20.3172,20.3172,20.2627,20.2718,84843.0
2017-05-05 13:50:00,22.32,22.33,22.3,22.32,72984.0,20.2718,20.2808,20.2536,20.2718,72984.0
2017-05-05 14:00:00,22.32,22.33,22.28,22.31,85790.0,20.2718,20.2808,20.2354,20.2627,85790.0
2017-05-05 14:10:00,22.3,22.33,22.28,22.3,92470.0,20.2536,20.2808,20.2354,20.2536,92470.0
2017-05-05 14:20:00,22.3,22.32,22.29,22.3,96078.0,20.2536,20.2718,20.2445,20.2536,96078.0
2017-05-05 14:30:00,22.3,22.33,22.29,22.31,95882.0,20.2536,20.2808,20.2445,20.2627,95882.0
2017-05-05 14:40:00,22.31,22.33,22.29,22.33,82034.0,20.2627,20.2808,20.2445,20.2808,82034.0
2017-05-05 14:50:00,22.32,22.33,22.27,22.27,90301.0,20.2718,20.2808,20.2263,20.2263,90301.0
2017-05-05 15:00:00,22.27,22.35,22.27,22.35,126194.0,20.2263,20.299,20.2263,20.299,126194.0
2017-05-05 15:10:00,22.35,22.37,22.32,22.35,143734.0,20.299,20.3172,20.2718,20.299,143734.0
2017-05-05 15:20:00,22.35,22.35,22.3,22.33,201738.0,20.299,20.299,20.2536,20.2808,201738.0
2017-05-05 15:30:00,22.33,22.33,22.27,22.28,197111.0,20.2808,20.2808,20.2263,20.2354,197111.0
2017-05-05 15:40:00,22.28,22.31,22.28,22.29,325278.0,20.2354,20.2627,20.2354,20.2445,325278.0
2017-05-05 15:50:00,22.29,22.35,22.28,22.34,536349.0,20.2445,20.299,20.2354,20.2899,536349.0
2017-05-08 09:30:00,22.32,22.44,22.27,22.36,80445.0,20.2718,20.3807,20.2263,20.3081,80445.0
2017-05-08 09:40:00,22.36,22.38,22.31,22.31,48562.0,20.3081,20.3262,20.2627,20.2627,48562.0
2017-05-08 09:50:00,22.3,22.34,22.28,22.34,64421.0,20.2536,20.2899,20.2354,20.2899,64421.0
2017-05-08 10:00:00,22.34,22.38,22.34,22.35,174404.0,20.2899,20.3262,20.2899,20.299,174404.0
2017-05-08 10:10:00,22.34,22.35,22.3,22.32,93527.0,20.2899,20.299,20.2536,20.2718,93527.0
2017-05-08 10:20:00,22.32,22.32,22.28,22.3,47891.0,20.2718,20.2718,20.2354,20.2536,47891.0
2017-05-08 10:30:00,22.3,22.3,22.24,22.26,86459.0,20.2536,20.2536,20.1991,20.2173,86459.0
2017-05-08 10:40:00,22.26,22.27,22.22,22.23,90834.0,20.2173,20.2263,20.1809,20.19,90834.0
2017-05-08 10:50:00,22.23,22.25,22.21,22.22,123176.0,20.19,20.2082,20.1718,20.1809,123176.0
2017-05-08 11:00:00,22.23,22.28,22.22,22.28,96865.0,20.19,20.2354,20.1809,20.2354,96865.0
2017-05-08 11:10:00,22.28,22.28,22.19,22.2,141478.0,20.2354,20.2354,20.1537,20.1628,141478.0
2017-05-08 11:20:00,22.21,22.21,22.18,22.18,108544.0,20.1718,20.1718,20.1446,20.1446,108544.0
2017-05-08 11:30:00,22.19,22.19,22.15,22.17,93474.0,20.1537,20.1537,20.1174,20.1355,93474.0
2017-05-08 11:40:00,22.17,22.22,22.16,22.21,76641.0,20.1355,20.1809,20.1264,20.1718,76641.0
2017-05-08 11:50:00,22.21,22.23,22.19,22.23,64882.0,20.1718,20.19,20.1537,20.19,64882.0
2017-05-08 12:00:00,22.23,22.23,22.19,22.21,59790.0,20.19,20.19,20.1537,20.1718,59790.0
2017-05-08 12:10:00,22.21,22.22,22.18,22.18,28405.0,20.1718,20.1809,20.1446,20.1446,28405.0
2017-05-08 12:20:00,22.19,22.22,22.17,22.21,77857.0,20.1537,20.1809,20.1355,20.1718,77857.0
2017-05-08 12:30:00,22.21,22.24,22.2,22.23,73323.0,20.1718,20.1991,20.1628,20.19,73323.0
2017-05-08 12:40:00,22.23,22.27,22.23,22.27,111704.0,20.19,20.2263,20.19,20.2263,111704.0
2017-05-08 12:50:00,22.27,22.29,22.26,22.29,102533.0,20.2263,20.2445,20.2173,20.2445,102533.0
2017-05-08 13:00:00,22.29,22.29,22.27,22.28,51119.0,20.2445,20.2445,20.2263,20.2354,51119.0
2017-05-08 13:10:00,22.29,22.3,22.27,22.3,76686.0,20.2445,20.2536,20.2263,20.2536,76686.0
2017-05-08 13:20:00,22.3,22.3,22.26,22.27,36094.0,20.2536,20.2536,20.2173,20.2263,36094.0
2017-05-08 13:30:00,22.27,22.29,22.26,22.28,61036.0,20.2263,20.2445,20.2173,20.2354,61036.0
2017-05-08 13:40:00,22.28,22.31,22.27,22.31,49955.0,20.2354,20.2627,20.2263,20.2627,49955.0
2017-05-08 13:50:00,22.31,22.32,22.29,22.3,43900.0,20.2627,20.2718,20.2445,20.2536,43900.0
2017-05-08 14:00:00,22.29,22.31,22.28,22.3,40929.0,20.2445,20.2627,20.2354,20.2536,40929.0
2017-05-08 14:10:00,22.3,22.31,22.28,22.28,40091.0,20.2536,20.2627,20.2354,20.2354,40091.0
2017-05-08 14:20:00,22.29,22.32,22.28,22.31,89573.0,20.2445,20.2718,20.2354,20.2627,89573.0
2017-05-08 14:30:00,22.31,22.32,22.29,22.3,51250.0,20.2627,20.2718,20.2445,20.2536,51250.0
2017-05-08 14:40:00,22.3,22.3,22.27,22.29,172800.0,20.2536,20.2536,20.2263,20.2445,172800.0
2017-05-08 14:50:00,22.29,22.32,22.27,22.27,176438.0,20.2445,20.2718,20.2263,20.2263,176438.0
2017-05-08 15:00:00,22.28,22.3,22.26,22.28,69084.0,20.2354,20.2536,20.2173,20.2354,69084.0
2017-05-08 15:10:00,22.28,22.28,22.25,22.27,68634.0,20.2354,20.2354,20.2082,20.2263,68634.0
2017-05-08 15:20:00,22.27,22.29,22.26,22.26,107397.0,20.2263,20.2445,20.2173,20.2173,107397.0
2017-05-08 15:30:00,22.26,22.28,22.24,22.26,171507.0,20.2173,20.2354,20.1991,20.2173,171507.0
2017-05-08 15:40:00,22.26,22.28,22.25,22.26,166977.0,20.2173,20.2354,20.2082,20.2173,166977.0
2017-05-08 15:50:00,22.26,22.29,22.24,22.27,508304.0,20.2173,20.2445,20.1991,20.2263,508304.0
2017-05-09 09:30:00,22.33,22.4,22.28,22.3,175503.0,20.2808,20.3444,20.2354,20.2536,175503.0
2017-05-09 09:40:00,22.3,22.47,22.29,22.44,71922.0,20.2536,20.408,20.2445,20.3807,71922.0
2017-05-09 09:50:00,22.43,22.45,22.37,22.44,45812.0,20.3717,20.3898,20.3172,20.3807,45812.0
2017-05-09 10:00:00,22.45,22.48,22.41,22.44,65710.0,20.3898,20.4171,20.3535,20.3807,65710.0
2017-05-09 10:10:00,22.44,22.49,22.44,22.47,72313.0,20.3807,20.4262,20.3807,20.408,72313.0
2017-05-09 10:20:00,22.46,22.61,22.46,22.57,224370.0,20.3989,20.5351,20.3989,20.4988,224370.0
2017-05-09 10:30:00,22.57,22.6,22.54,22.55,121843.0,20.4988,20.5261,20.4716,20.4806,121843.0
2017-05-09 10:40:00,22.55,22.61,22.51,22.61,236305.0,20.4806,20.5351,20.4443,20.5351,236305.0
2017-05-09 10:50:00,22.61,22.7,22.6,22.63,300503.0,20.5351,20.6169,20.5261,20.5533,300503.0
2017-05-09 11:00:00,22.63,22.78,22.61,22.77,277307.0,20.5533,20.6895,20.5351,20.6805,277307.0
2017-05-09 11:10:00,22.78,22.78,22.67,22.67,269453.0,20.6895,20.6895,20.5896,20.5896,269453.0
2017-05-09 11:20:00,22.67,22.68,22.61,22.61,137853.0,20.5896,20.5987,20.5351,20.5351,137853.0
2017-05-09 11:30:00,22.62,22.7,22.61,22.69,133851.0,20.5442,20.6169,20.5351,20.6078,133851.0
2017-05-09 11:40:00,22.68,22.7,22.67,22.68,131571.0,20.5987,20.6169,20.5896,20.5987,131571.0
2017-05-09 11:50:00,22.68,22.68,22.61,22.63,57718.0,20.5987,20.5987,20.5351,20.5533,57718.0
2017-05-09 12:00:00,22.63,22.69,22.61,22.68,95172.0,20.5533,20.6078,20.5351,20.5987,95172.0
2017-05-09 12:10:00,22.68,22.74,22.67,22.74,172613.0,20.5987,20.6532,20.5896,20.6532,172613.0
2017-05-09 12:20:00,22.73,22.74,22.65,22.67,465232.0,20.6441,20.6532,20.5715,20.5896,465232.0
2017-05-09 12:30:00,22.67,22.67,22.61,22.66,91463.0,20.5896,20.5896,20.5351,20.5806,91463.0
2017-05-09 12:40:00,22.66,22.68,22.64,22.67,89744.0,20.5806,20.5987,20.5624,20.5896,89744.0
2017-05-09 12:50:00,22.66,22.66,22.64,22.65,64348.0,20.5806,20.5806,20.5624,20.5715,64348.0
2017-05-09 13:00:00,22.64,22.69,22.64,22.69,71729.0,20.5624,20.6078,20.5624,20.6078,71729.0
2017-05-09 13:10:00,22.69,22.75,22.67,22.75,74310.0,20.6078,20.6623,20.5896,20.6623,74310.0
2017-05-09 13:20:00,22.75,22.76,22.69,22.71,105380.0,20.6623,20.6714,20.6078,20.626,105380.0
2017-05-09 13:30:00,22.71,22.74,22.69,22.73,47515.0,20.626,20.6532,20.6078,20.6441,47515.0
2017-05-09 13:40:00,22.73,22.75,22.71,22.74,48104.0,20.6441,20.6623,20.626,20.6532,48104.0
2017-05-09 13:50:00,22.74,22.78,22.74,22.78,74481.0,20.6532,20.6895,20.6532,20.6895,74481.0
2017-05-09 14:00:00,22.78,22.79,22.75,22.75,154858.0,20.6895,20.6986,20.6623,20.6623,154858.0
2017-05-09 14:10:00,22.75,22.77,22.73,22.74,58627.0,20.6623,20.6805,20.6441,20.6532,58627.0
2017-05-09 14:20:00,22.73,22.74,22.69,22.72,91621.0,20.6441,20.6532,20.6078,20.635,91621.0
2017-05-09 14:30:00,22.72,22.74,22.68,22.73,81769.0,20.635,20.6532,20.5987,20.6441,81769.0
2017-05-09 14:40:00,22.73,22.78,22.72,22.78,62881.0,20.6441,20.6895,20.635,20.6895,62881.0
2017-05-09 14:50:00,22.78,22.8,22.76,22.8,76140.0,20.6895,20.7077,20.6714,20.7077,76140.0
2017-05-09 15:00:00,22.79,22.8,22.76,22.76,100119.0,20.6986,20.7077,20.6714,20.6714,100119.0
2017-05-09 15:10:00,22.77,22.81,22.75,22.78,234544.0,20.6805,20.7168,20.6623,20.6895,234544.0
2017-05-09 15:20:00,22.78,22.8,22.77,22.78,109593.0,20.6895,20.7077,20.6805,20.6895,109593.0
2017-05-09 15:30:00,22.78,22.79,22.69,22.7,187018.0,20.6895,20.6986,20.6078,20.6169,187018.0
2017-05-09 15:40:00,22.71,22.72,22.65,22.71,290900.0,20.626,20.635,20.5715,20.626,290900.0
2017-05-09 15:50:00,22.71,22.72,22.69,22.7,336190.0,20.626,20.635,20.6078,20.6169,336190.0
2017-05-10 09:30:00,22.63,22.63,22.48,22.48,96061.0,20.5533,20.5533,20.4171,20.4171,96061.0
2017-05-10 09:40:00,22.49,22.59,22.49,22.59,83067.0,20.4262,20.517,20.4262,20.517,83067.0
2017-05-10 09:50:00,22.59,22.67,22.59,22.63,55800.0,20.517,20.5896,20.517,20.5533,55800.0
2017-05-10 10:00:00,22.63,22.79,22.61,22.75,145625.0,20.5533,20.6986,20.5351,20.6623,145625.0
2017-05-10 10:10:00,22.74,22.8,22.73,22.73,100634.0,20.6532,20.7077,20.6441,20.6441,100634.0
2017-05-10 10:20:00,22.73,22.75,22.64,22.64,80456.0,20.6441,20.6623,20.5624,20.5624,80456.0
2017-05-10 10:30:00,22.65,22.67,22.62,22.66,57443.0,20.5715,20.5896,20.5442,20.5806,57443.0
2017-05-10 10:40:00,22.66,22.71,22.63,22.67,69982.0,20.5806,20.626,20.5533,20.5896,69982.0
2017-05-10 10:50:00,22.68,22.72,22.67,22.72,62740.0,20.5987,20.635,20.5896,20.635,62740.0
2017-05-10 11:00:00,22.72,22.73,22.69,22.71,58617.0,20.635,20.6441,20.6078,20.626,58617.0
2017-05-10 11:10:00,22.71,22.74,22.67,22.73,78981.0,20.626,20.6532,20.5896,20.6441,78981.0
2017-05-10 11:20:00,22.73,22.75,22.71,22.72,64099.0,20.6441,20.6623,20.626,20.635,64099.0
2017-05-10 11:30:00,22.72,22.75,22.71,22.73,53748.0,20.635,20.6623,20.626,20.6441,53748.0
2017-05-10 11:40:00,22.73,22.77,22.72,22.77,81261.0,20.6441,20.6805,20.635,20.6805,81261.0
2017-05-10 11:50:00,22.76,22.77,22.73,22.76,61398.0,20.6714,20.6805,20.6441,20.6714,61398.0
2017-05-10 12:00:00,22.76,22.76,22.7,22.71,49340.0,20.6714,20.6714,20.6169,20.626,49340.0
2017-05-10 12:10:00,22.7,22.71,22.67,22.68,67281.0,20.6169,20.626,20.5896,20.5987,67281.0
2017-05-10 12:20:00,22.68,22.72,22.67,22.7,66875.0,20.5987,20.635,20.5896,20.6169,66875.0
2017-05-10 12:30:00,22.7,22.71,22.67,22.7,36236.0,20.6169,20.626,20.5896,20.6169,36236.0
2017-05-10 12:40:00,22.7,22.7,22.66,22.7,180008.0,20.6169,20.6169,20.5806,20.6169,180008.0
2017-05-10 12:50:00,22.69,22.7,22.66,22.7,52002.0,20.6078,20.6169,20.5806,20.6169,52002.0
2017-05-10 13:00:00,22.7,22.73,22.68,22.7,42498.0,20.6169,20.6441,20.5987,20.6169,42498.0
2017-05-10 13:10:00,22.7,22.73,22.68,22.71,42670.0,20.6169,20.6441,20.5987,20.626,42670.0
2017-05-10 13:20:00,22.72,22.74,22.71,22.73,52834.0,20.635,20.6532,20.626,20.6441,52834.0
2017-05-10 13:30:00,22.72,22.74,22.7,22.71,77737.0,20.635,20.6532,20.6169,20.626,77737.0
2017-05-10 13:40:00,22.7,22.76,22.7,22.75,69927.0,20.6169,20.6714,20.6169,20.6623,69927.0
2017-05-10 13:50:00,22.75,22.76,22.73,22.75,39103.0,20.6623,20.6714,20.6441,20.6623,39103.0
2017-05-10 14:00:00,22.75,22.76,22.73,22.76,86610.0,20.6623,20.6714,20.6441,20.6714,86610.0
2017-05-10 14:10:00,22.76,22.78,22.76,22.77,37500.0,20.6714,20.6895,20.6714,20.6805,37500.0
2017-05-10 14:20:00,22.78,22.79,22.75,22.77,96753.0,20.6895,20.6986,20.6623,20.6805,96753.0
2017-05-10 14:30:00,22.77,22.83,22.76,22.82,96940.0,20.6805,20.7349,20.6714,20.7259,96940.0
2017-05-10 14:40:00,22.81,22.87,22.8,22.86,114422.0,20.7168,20.7713,20.7077,20.7622,114422.0
2017-05-10 14:50:00,22.86,22.87,22.81,22.82,61622.0,20.7622,20.7713,20.7168,20.7259,61622.0
2017-05-10 15:00:00,22.82,22.88,22.82,22.87,132737.0,20.7259,20.7804,20.7259,20.7713,132737.0
2017-05-10 15:10:00,22.87,22.88,22.83,22.88,183926.0,20.7713,20.7804,20.7349,20.7804,183926.0
2017-05-10 15:20:00,22.88,22.89,22.86,22.87,129572.0,20.7804,20.7894,20.7622,20.7713,129572.0
2017-05-10 15:30:00,22.87,22.87,22.81,22.86,109988.0,20.7713,20.7713,20.7168,20.7622,109988.0
2017-05-10 15:40:00,22.86,22.87,22.84,22.87,150622.0,20.7622,20.7713,20.744,20.7713,150622.0
2017-05-10 15:50:00,22.87,22.89,22.82,22.88,429217.0,20.7713,20.7894,20.7259,20.7804,429217.0
2017-05-11 09:30:00,22.86,22.86,22.73,22.73,61517.0,20.7622,20.7622,20.6441,20.6441,61517.0
2017-05-11 09:40:00,22.74,22.78,22.68,22.68,88675.0,20.6532,20.6895,20.5987,20.5987,88675.0
2017-05-11 09:50:00,22.68,22.75,22.68,22.72,134629.0,20.5987,20.6623,20.5987,20.635,134629.0
2017-05-11 10:00:00,22.72,22.76,22.71,22.76,121056.0,20.635,20.6714,20.626,20.6714,121056.0
2017-05-11 10:10:00,22.75,22.81,22.73,22.8,173612.0,20.6623,20.7168,20.6441,20.7077,173612.0
2017-05-11 10:20:00,22.8,22.84,22.79,22.82,384281.0,20.7077,20.744,20.6986,20.7259,384281.0
2017-05-11 10:30:00,22.81,22.89,22.79,22.88,104565.0,20.7168,20.7894,20.6986,20.7804,104565.0
2017-05-11 10:40:00,22.89,22.92,22.87,22.89,107993.0,20.7894,20.8167,20.7713,20.7894,107993.0
2017-05-11 10:50:00,22.89,22.97,22.86,22.97,205841.0,20.7894,20.8621,20.7622,20.8621,205841.0
2017-05-11 11:00:00,22.97,22.98,22.93,22.95,111638.0,20.8621,20.8712,20.8258,20.8439,111638.0
2017-05-11 11:10:00,22.94,23.0,22.93,22.96,123072.0,20.8349,20.8893,20.8258,20.853,123072.0
2017-05-11 11:20:00,22.96,23.0,22.96,23.0,53699.0,20.853,20.8893,20.853,20.8893,53699.0
2017-05-11 11:30:00,23.0,23.03,22.97,22.98,148299.0,20.8893,20.9166,20.8621,20.8712,148299.0
2017-05-11 11:40:00,22.97,22.99,22.95,22.97,51770.0,20.8621,20.8803,20.8439,20.8621,51770.0
2017-05-11 11:50:00,22.97,23.01,22.96,23.0,88010.0,20.8621,20.8984,20.853,20.8893,88010.0
2017-05-11 12:00:00,23.0,23.0,22.94,22.97,90751.0,20.8893,20.8893,20.8349,20.8621,90751.0
2017-05-11 12:10:00,22.98,22.98,22.92,22.97,87556.0,20.8712,20.8712,20.8167,20.8621,87556.0
2017-05-11 12:20:00,22.97,23.01,22.96,22.99,73969.0,20.8621,20.8984,20.853,20.8803,73969.0
2017-05-11 12:30:00,23.0,23.03,22.96,23.0,60290.0,20.8893,20.9166,20.853,20.8893,60290.0
2017-05-11 12:40:00,23.0,23.04,22.99,23.02,65676.0,20.8893,20.9257,20.8803,20.9075,65676.0
2017-05-11 12:50:00,23.01,23.02,22.99,23.01,43032.0,20.8984,20.9075,20.8803,20.8984,43032.0
2017-05-11 13:00:00,23.01,23.05,23.0,23.01,73258.0,20.8984,20.9348,20.8893,20.8984,73258.0
2017-05-11 13:10:00,23.0,23.05,23.0,23.02,62692.0,20.8893,20.9348,20.8893,20.9075,62692.0
2017-05-11 13:20:00,23.02,23.06,23.0,23.01,138681.0,20.9075,20.9438,20.8893,20.8984,138681.0
2017-05-11 13:30:00,23.0,23.0,22.96,22.99,140561.0,20.8893,20.8893,20.853,20.8803,140561.0
2017-05-11 13:40:00,22.99,23.01,22.97,23.0,44607.0,20.8803,20.8984,20.8621,20.8893,44607.0
2017-05-11 13:50:00,23.0,23.05,22.99,23.04,61330.0,20.8893,20.9348,20.8803,20.9257,61330.0
2017-05-11 14:00:00,23.03,23.03,23.0,23.0,44895.0,20.9166,20.9166,20.8893,20.8893,44895.0
2017-05-11 14:10:00,23.01,23.04,22.96,23.03,89078.0,20.8984,20.9257,20.853,20.9166,89078.0
2017-05-11 14:20:00,23.04,23.04,22.97,22.98,59843.0,20.9257,20.9257,20.8621,20.8712,59843.0
2017-05-11 14:30:00,22.98,23.0,22.96,23.0,70885.0,20.8712,20.8893,20.853,20.8893,70885.0
2017-05-11 14:40:00,23.0,23.01,22.98,23.01,44123.0,20.8893,20.8984,20.8712,20.8984,44123.0
2017-05-11 14:50:00,23.01,23.01,22.97,22.99,59819.0,20.8984,20.8984,20.8621,20.8803,59819.0
2017-05-11 15:00:00,23.0,23.01,22.98,23.01,62970.0,20.8893,20.8984,20.8712,20.8984,62970.0
2017-05-11 15:10:00,23.0,23.02,22.99,23.02,73220.0,20.8893,20.9075,20.8803,20.9075,73220.0
2017-05-11 15:20:00,23.02,23.05,23.01,23.05,141365.0,20.9075,20.9348,20.8984,20.9348,141365.0
2017-05-11 15:30:00,23.05,23.07,23.03,23.05,165141.0,20.9348,20.9529,20.9166,20.9348,165141.0
2017-05-11 15:40:00,23.06,23.07,23.04,23.06,214047.0,20.9438,20.9529,20.9257,20.9438,214047.0
2017-05-11 15:50:00,23.06,23.07,23.0,23.01,596572.0,20.9438,20.9529,20.8893,20.8984,596572.0
2017-05-12 09:30:00,23.0,23.06,22.9,22.9,84489.0,20.8893,20.9438,20.7985,20.7985,84489.0
2017-05-12 09:40:00,22.9,22.94,22.87,22.94,102249.0,20.7985,20.8349,20.7713,20.8349,102249.0
2017-05-12 09:50:00,22.94,22.94,22.9,22.93,35783.0,20.8349,20.8349,20.7985,20.8258,35783.0
2017-05-12 10:00:00,22.93,22.94,22.85,22.86,81852.0,20.8258,20.8349,20.7531,20.7622,81852.0
2017-05-12 10:10:00,22.86,22.87,22.82,22.82,42285.0,20.7622,20.7713,20.7259,20.7259,42285.0
2017-05-12 10:20:00,22.83,22.9,22.82,22.85,85783.0,20.7349,20.7985,20.7259,20.7531,85783.0
2017-05-12 10:30:00,22.84,22.88,22.83,22.86,66042.0,20.744,20.7804,20.7349,20.7622,66042.0
2017-05-12 10:40:00,22.87,22.87,22.81,22.84,50735.0,20.7713,20.7713,20.7168,20.744,50735.0
2017-05-12 10:50:00,22.84,22.84,22.79,22.8,149549.0,20.744,20.744,20.6986,20.7077,149549.0
2017-05-12 11:00:00,22.8,22.84,22.77,22.84,42319.0,20.7077,20.744,20.6805,20.744,42319.0
2017-05-12 11:10:00,22.84,22.84,22.8,22.81,37576.0,20.744,20.744,20.7077,20.7168,37576.0
2017-05-12 11:20:00,22.82,22.84,22.8,22.82,31936.0,20.7259,20.744,20.7077,20.7259,31936.0
2017-05-12 11:30:00,22.81,22.85,22.81,22.84,61792.0,20.7168,20.7531,20.7168,20.744,61792.0
2017-05-12 11:40:00,22.84,22.84,22.8,22.81,27041.0,20.744,20.744,20.7077,20.7168,27041.0
2017-05-12 11:50:00,22.82,22.85,22.8,22.82,60720.0,20.7259,20.7531,20.7077,20.7259,60720.0
2017-05-12 12:00:00,22.82,22.84,22.79,22.8,40482.0,20.7259,20.744,20.6986,20.7077,40482.0
2017-05-12 12:10:00,22.8,22.81,22.79,22.8,22525.0,20.7077,20.7168,20.6986,20.7077,22525.0
2017-05-12 12:20:00,22.8,22.8,22.76,22.76,25581.0,20.7077,20.7077,20.6714,20.6714,25581.0
2017-05-12 12:30:00,22.76,22.78,22.75,22.77,33168.0,20.6714,20.6895,20.6623,20.6805,33168.0
2017-05-12 12:40:00,22.77,22.79,22.76,22.77,33876.0,20.6805,20.6986,20.6714,20.6805,33876.0
2017-05-12 12:50:00,22.76,22.78,22.75,22.75,32994.0,20.6714,20.6895,20.6623,20.6623,32994.0
2017-05-12 13:00:00,22.75,22.76,22.73,22.75,72917.0,20.6623,20.6714,20.6441,20.6623,72917.0
2017-05-12 13:10:00,22.75,22.78,22.75,22.77,20179.0,20.6623,20.6895,20.6623,20.6805,20179.0
2017-05-12 13:20:00,22.77,22.77,22.75,22.76,16198.0,20.6805,20.6805,20.6623,20.6714,16198.0
2017-05-12 13:30:00,22.77,22.77,22.72,22.74,25104.0,20.6805,20.6805,20.635,20.6532,25104.0
2017-05-12 13:40:00,22.74,22.76,22.72,22.72,70964.0,20.6532,20.6714,20.635,20.635,70964.0
2017-05-12 13:50:00,22.72,22.74,22.72,22.73,18452.0,20.635,20.6532,20.635,20.6441,18452.0
2017-05-12 14:00:00,22.74,22.75,22.73,22.74,71403.0,20.6532,20.6623,20.6441,20.6532,71403.0
2017-05-12 14:10:00,22.74,22.76,22.73,22.75,42453.0,20.6532,20.6714,20.6441,20.6623,42453.0
2017-05-12 14:20:00,22.75,22.76,22.74,22.76,35660.0,20.6623,20.6714,20.6532,20.6714,35660.0
2017-05-12 14:30:00,22.75,22.76,22.69,22.7,319004.0,20.6623,20.6714,20.6078,20.6169,319004.0
2017-05-12 14:40:00,22.69,22.74,22.69,22.72,100498.0,20.6078,20.6532,20.6078,20.635,100498.0
2017-05-12 14:50:00,22.73,22.75,22.72,22.75,31644.0,20.6441,20.6623,20.635,20.6623,31644.0
2017-05-12 15:00:00,22.75,22.77,22.74,22.77,46415.0,20.6623,20.6805,20.6532,20.6805,46415.0
2017-05-12 15:10:00,22.76,22.77,22.74,22.76,39947.0,20.6714,20.6805,20.6532,20.6714,39947.0
2017-05-12 15:20:00,22.75,22.77,22.74,22.75,80970.0,20.6623,20.6805,20.6532,20.6623,80970.0
2017-05-12 15:30:00,22.75,22.76,22.74,22.75,41673.0,20.6623,20.6714,20.6532,20.6623,41673.0
2017-05-12 15:40:00,22.75,22.77,22.73,22.77,174499.0,20.6623,20.6805,20.6441,20.6805,174499.0
2017-05-12 15:50:00,22.77,22.77,22.76,22.76,289661.0,20.6805,20.6805,20.6714,20.6714,289661.0
2017-05-15 09:30:00,22.79,22.89,22.79,22.81,67603.0,20.6986,20.7894,20.6986,20.7168,67603.0
2017-05-15 09:40:00,22.81,22.84,22.76,22.82,107085.0,20.7168,20.744,20.6714,20.7259,107085.0
2017-05-15 09:50:00,22.82,22.93,22.82,22.93,68156.0,20.7259,20.8258,20.7259,20.8258,68156.0
2017-05-15 10:00:00,22.93,22.98,22.91,22.94,182106.0,20.8258,20.8712,20.8076,20.8349,182106.0
2017-05-15 10:10:00,22.94,22.98,22.92,22.96,55643.0,20.8349,20.8712,20.8167,20.853,55643.0
2017-05-15 10:20:00,22.97,23.03,22.97,22.98,68505.0,20.8621,20.9166,20.8621,20.8712,68505.0
2017-05-15 10:30:00,22.98,23.0,22.96,22.98,93785.0,20.8712,20.8893,20.853,20.8712,93785.0
2017-05-15 10:40:00,22.98,23.0,22.93,22.95,97952.0,20.8712,20.8893,20.8258,20.8439,97952.0
2017-05-15 10:50:00,22.95,22.95,22.92,22.93,78930.0,20.8439,20.8439,20.8167,20.8258,78930.0
2017-05-15 11:00:00,22.93,22.98,22.91,22.98,79977.0,20.8258,20.8712,20.8076,20.8712,79977.0
2017-05-15 11:10:00,22.98,22.98,22.91,22.92,57638.0,20.8712,20.8712,20.8076,20.8167,57638.0
2017-05-15 11:20:00,22.92,22.92,22.87,22.89,52468.0,20.8167,20.8167,20.7713,20.7894,52468.0
2017-05-15 11:30:00,22.89,22.89,22.84,22.87,51058.0,20.7894,20.7894,20.744,20.7713,51058.0
2017-05-15 11:40:00,22.87,22.88,22.85,22.88,65309.0,20.7713,20.7804,20.7531,20.7804,65309.0
2017-05-15 11:50:00,22.87,22.88,22.85,22.88,59782.0,20.7713,20.7804,20.7531,20.7804,59782.0
2017-05-15 12:00:00,22.87,22.9,22.87,22.9,67265.0,20.7713,20.7985,20.7713,20.7985,67265.0
2017-05-15 12:10:00,22.9,22.91,22.89,22.89,38609.0,20.7985,20.8076,20.7894,20.7894,38609.0
2017-05-15 12:20:00,22.89,22.94,22.89,22.92,44169.0,20.7894,20.8349,20.7894,20.8167,44169.0
2017-05-15 12:30:00,22.91,22.93,22.91,22.93,29306.0,20.8076,20.8258,20.8076,20.8258,29306.0
2017-05-15 12:40:00,22.93,22.94,22.92,22.92,29491.0,20.8258,20.8349,20.8167,20.8167,29491.0
2017-05-15 12:50:00,22.92,22.95,22.92,22.95,91364.0,20.8167,20.8439,20.8167,20.8439,91364.0
2017-05-15 13:00:00,22.94,23.0,22.94,23.0,45313.0,20.8349,20.8893,20.8349,20.8893,45313.0
2017-05-15 13:10:00,23.0,23.02,22.99,23.01,36100.0,20.8893,20.9075,20.8803,20.8984,36100.0
2017-05-15 13:20:00,23.02,23.03,23.01,23.02,28606.0,20.9075,20.9166,20.8984,20.9075,28606.0
2017-05-15 13:30:00,23.01,23.03,23.01,23.02,29895.0,20.8984,20.9166,20.8984,20.9075,29895.0
2017-05-15 13:40:00,23.03,23.04,23.02,23.04,24739.0,20.9166,20.9257,20.9075,20.9257,24739.0
2017-05-15 13:50:00,23.04,23.04,23.02,23.03,23835.0,20.9257,20.9257,20.9075,20.9166,23835.0
2017-05-15 14:00:00,23.03,23.06,23.03,23.04,72254.0,20.9166,20.9438,20.9166,20.9257,72254.0
2017-05-15 14:10:00,23.04,23.05,22.99,22.99,65536.0,20.9257,20.9348,20.8803,20.8803,65536.0
2017-05-15 14:20:00,23.0,23.0,22.95,22.96,91997.0,20.8893,20.8893,20.8439,20.853,91997.0
2017-05-15 14:30:00,22.96,22.98,22.94,22.98,28951.0,20.853,20.8712,20.8349,20.8712,28951.0
2017-05-15 14:40:00,22.98,22.99,22.96,22.97,42481.0,20.8712,20.8803,20.853,20.8621,42481.0
2017-05-15 14:50:00,22.97,22.98,22.95,22.96,105591.0,20.8621,20.8712,20.8439,20.853,105591.0
2017-05-15 15:00:00,22.96,22.99,22.96,22.98,36205.0,20.853,20.8803,20.853,20.8712,36205.0
2017-05-15 15:10:00,22.99,23.0,22.97,22.98,59416.0,20.8803,20.8893,20.8621,20.8712,59416.0
2017-05-15 15:20:00,22.97,22.97,22.95,22.96,62126.0,20.8621,20.8621,20.8439,20.853,62126.0
2017-05-15 15:30:00,22.96,22.99,22.95,22.96,94535.0,20.853,20.8803,20.8439,20.853,94535.0
2017-05-15 15:40:00,22.96,23.0,22.95,23.0,146104.0,20.853,20.8893,20.8439,20.8893,146104.0
2017-05-15 15:50:00,23.0,23.01,22.94,22.94,649954.0,20.8893,20.8984,20.8349,20.8349,649954.0
2017-05-16 09:30:00,23.02,23.06,22.94,22.96,191558.0,20.9075,20.9438,20.8349,20.853,191558.0
2017-05-16 09:40:00,22.95,22.99,22.92,22.95,77065.0,20.8439,20.8803,20.8167,20.8439,77065.0
2017-05-16 09:50:00,22.95,22.96,22.9,22.92,70419.0,20.8439,20.853,20.7985,20.8167,70419.0
2017-05-16 10:00:00,22.92,22.99,22.9,22.95,70421.0,20.8167,20.8803,20.7985,20.8439,70421.0
2017-05-16 10:10:00,22.95,22.99,22.94,22.98,53349.0,20.8439,20.8803,20.8349,20.8712,53349.0
2017-05-16 10:20:00,22.98,22.98,22.93,22.95,80316.0,20.8712,20.8712,20.8258,20.8439,80316.0
2017-05-16 10:30:00,22.95,22.96,22.91,22.93,76456.0,20.8439,20.853,20.8076,20.8258,76456.0
2017-05-16 10:40:00,22.92,22.92,22.87,22.88,59457.0,20.8167,20.8167,20.7713,20.7804,59457.0
2017-05-16 10:50:00,22.88,22.95,22.87,22.94,72352.0,20.7804,20.8439,20.7713,20.8349,72352.0
2017-05-16 11:00:00,22.94,22.99,22.92,22.98,44014.0,20.8349,20.8803,20.8167,20.8712,44014.0
2017-05-16 11:10:00,22.98,23.0,22.95,22.95,39068.0,20.8712,20.8893,20.8439,20.8439,39068.0
2017-05-16 11:20:00,22.96,22.99,22.95,22.95,44101.0,20.853,20.8803,20.8439,20.8439,44101.0
2017-05-16 11:30:00,22.95,22.96,22.92,22.95,34433.0,20.8439,20.853,20.8167,20.8439,34433.0
2017-05-16 11:40:00,22.95,22.98,22.94,22.98,32454.0,20.8439,20.8712,20.8349,20.8712,32454.0
2017-05-16 11:50:00,22.98,23.02,22.98,23.02,36409.0,20.8712,20.9075,20.8712,20.9075,36409.0
2017-05-16 12:00:00,23.02,23.03,23.0,23.02,19619.0,20.9075,20.9166,20.8893,20.9075,19619.0
2017-05-16 12:10:00,23.02,23.05,23.01,23.04,43090.0,20.9075,20.9348,20.8984,20.9257,43090.0
2017-05-16 12:20:00,23.04,23.06,23.03,23.04,39457.0,20.9257,20.9438,20.9166,20.9257,39457.0
2017-05-16 12:30:00,23.04,23.06,23.02,23.06,20679.0,20.9257,20.9438,20.9075,20.9438,20679.0
2017-05-16 12:40:00,23.05,23.08,23.05,23.08,32651.0,20.9348,20.962,20.9348,20.962,32651.0
2017-05-16 12:50:00,23.08,23.1,23.07,23.07,32618.0,20.962,20.9802,20.9529,20.9529,32618.0
2017-05-16 13:00:00,23.07,23.09,23.06,23.09,48338.0,20.9529,20.9711,20.9438,20.9711,48338.0
2017-05-16 13:10:00,23.09,23.1,23.04,23.05,30306.0,20.9711,20.9802,20.9257,20.9348,30306.0
2017-05-16 13:20:00,23.04,23.06,23.04,23.05,25387.0,20.9257,20.9438,20.9257,20.9348,25387.0
2017-05-16 13:30:00,23.05,23.08,23.05,23.07,27378.0,20.9348,20.962,20.9348,20.9529,27378.0
2017-05-16 13:40:00,23.07,23.1,23.06,23.1,60926.0,20.9529,20.9802,20.9438,20.9802,60926.0
2017-05-16 13:50:00,23.1,23.11,23.07,23.08,45995.0,20.9802,20.9893,20.9529,20.962,45995.0
2017-05-16 14:00:00,23.08,23.09,23.06,23.09,157612.0,20.962,20.9711,20.9438,20.9711,157612.0
2017-05-16 14:10:00,23.09,23.1,23.08,23.1,26680.0,20.9711,20.9802,20.962,20.9802,26680.0
2017-05-16 14:20:00,23.1,23.1,23.05,23.08,47388.0,20.9802,20.9802,20.9348,20.962,47388.0
2017-05-16 14:30:00,23.08,23.1,23.07,23.08,81561.0,20.962,20.9802,20.9529,20.962,81561.0
2017-05-16 14:40:00,23.08,23.11,23.08,23.1,47848.0,20.962,20.9893,20.962,20.9802,47848.0
2017-05-16 14:50:00,23.1,23.12,23.08,23.09,51055.0,20.9802,20.9983,20.962,20.9711,51055.0
2017-05-16 15:00:00,23.09,23.14,23.09,23.1,50534.0,20.9711,21.0165,20.9711,20.9802,50534.0
2017-05-16 15:10:00,23.11,23.12,23.09,23.1,70861.0,20.9893,20.9983,20.9711,20.9802,70861.0
2017-05-16 15:20:00,23.1,23.12,23.07,23.07,69099.0,20.9802,20.9983,20.9529,20.9529,69099.0
2017-05-16 15:30:00,23.07,23.1,23.07,23.08,120746.0,20.9529,20.9802,20.9529,20.962,120746.0
2017-05-16 15:40:00,23.08,23.09,23.06,23.08,113380.0,20.962,20.9711,20.9438,20.962,113380.0
2017-05-16 15:50:00,23.08,23.08,23.06,23.08,179430.0,20.962,20.962,20.9438,20.962,179430.0
2017-05-17 09:30:00,22.86,23.05,22.86,22.99,162263.0,20.7622,20.9348,20.7622,20.8803,162263.0
2017-05-17 09:40:00,23.0,23.0,22.81,22.84,112124.0,20.8893,20.8893,20.7168,20.744,112124.0
2017-05-17 09:50:00,22.84,22.84,22.69,22.7,107598.0,20.744,20.744,20.6078,20.6169,107598.0
2017-05-17 10:00:00,22.71,22.82,22.7,22.82,147353.0,20.626,20.7259,20.6169,20.7259,147353.0
2017-05-17 10:10:00,22.82,22.84,22.78,22.8,130486.0,20.7259,20.744,20.6895,20.7077,130486.0
2017-05-17 10:20:00,22.8,22.81,22.76,22.8,72595.0,20.7077,20.7168,20.6714,20.7077,72595.0
2017-05-17 10:30:00,22.8,22.85,22.78,22.8,79342.0,20.7077,20.7531,20.6895,20.7077,79342.0
2017-05-17 10:40:00,22.8,22.84,22.79,22.82,42647.0,20.7077,20.744,20.6986,20.7259,42647.0
2017-05-17 10:50:00,22.82,22.82,22.78,22.8,69026.0,20.7259,20.7259,20.6895,20.7077,69026.0
2017-05-17 11:00:00,22.8,22.81,22.76,22.79,79663.0,20.7077,20.7168,20.6714,20.6986,79663.0
2017-05-17 11:10:00,22.79,22.82,22.77,22.79,157346.0,20.6986,20.7259,20.6805,20.6986,157346.0
2017-05-17 11:20:00,22.79,22.81,22.79,22.8,85481.0,20.6986,20.7168,20.6986,20.7077,85481.0
2017-05-17 11:30:00,22.81,22.84,22.78,22.83,54126.0,20.7168,20.744,20.6895,20.7349,54126.0
2017-05-17 11:40:00,22.84,22.85,22.8,22.8,43014.0,20.744,20.7531,20.7077,20.7077,43014.0
2017-05-17 11:50:00,22.8,22.83,22.8,22.81,45656.0,20.7077,20.7349,20.7077,20.7168,45656.0
2017-05-17 12:00:00,22.81,22.82,22.79,22.81,42441.0,20.7168,20.7259,20.6986,20.7168,42441.0
2017-05-17 12:10:00,22.8,22.82,22.79,22.82,47226.0,20.7077,20.7259,20.6986,20.7259,47226.0
2017-05-17 12:20:00,22.81,22.82,22.8,22.8,32290.0,20.7168,20.7259,20.7077,20.7077,32290.0
2017-05-17 12:30:00,22.81,22.81,22.77,22.8,69240.0,20.7168,20.7168,20.6805,20.7077,69240.0
2017-05-17 12:40:00,22.8,22.83,22.79,22.82,28323.0,20.7077,20.7349,20.6986,20.7259,28323.0
2017-05-17 12:50:00,22.82,22.82,22.81,22.81,15348.0,20.7259,20.7259,20.7168,20.7168,15348.0
2017-05-17 13:00:00,22.81,22.82,22.77,22.78,60092.0,20.7168,20.7259,20.6805,20.6895,60092.0
2017-05-17 13:10:00,22.78,22.8,22.77,22.78,48950.0,20.6895,20.7077,20.6805,20.6895,48950.0
2017-05-17 13:20:00,22.78,22.81,22.77,22.8,64025.0,20.6895,20.7168,20.6805,20.7077,64025.0
2017-05-17 13:30:00,22.8,22.84,22.8,22.82,49044.0,20.7077,20.744,20.7077,20.7259,49044.0
2017-05-17 13:40:00,22.82,22.82,22.79,22.81,37582.0,20.7259,20.7259,20.6986,20.7168,37582.0
2017-05-17 13:50:00,22.82,22.82,22.78,22.79,70310.0,20.7259,20.7259,20.6895,20.6986,70310.0
2017-05-17 14:00:00,22.79,22.8,22.77,22.8,69834.0,20.6986,20.7077,20.6805,20.7077,69834.0
2017-05-17 14:10:00,22.8,22.8,22.75,22.77,153424.0,20.7077,20.7077,20.6623,20.6805,153424.0
2017-05-17 14:20:00,22.77,22.77,22.69,22.7,59963.0,20.6805,20.6805,20.6078,20.6169,59963.0
2017-05-17 14:30:00,22.7,22.71,22.65,22.66,76743.0,20.6169,20.626,20.5715,20.5806,76743.0
2017-05-17 14:40:00,22.66,22.66,22.55,22.57,99267.0,20.5806,20.5806,20.4806,20.4988,99267.0
2017-05-17 14:50:00,22.56,22.62,22.56,22.61,41335.0,20.4897,20.5442,20.4897,20.5351,41335.0
2017-05-17 15:00:00,22.61,22.62,22.58,22.6,82528.0,20.5351,20.5442,20.5079,20.5261,82528.0
2017-05-17 15:10:00,22.59,22.63,22.58,22.63,59631.0,20.517,20.5533,20.5079,20.5533,59631.0
2017-05-17 15:20:00,22.63,22.66,22.62,22.64,92330.0,20.5533,20.5806,20.5442,20.5624,92330.0
2017-05-17 15:30:00,22.64,22.69,22.64,22.67,200866.0,20.5624,20.6078,20.5624,20.5896,200866.0
2017-05-17 15:40:00,22.67,22.67,22.56,22.57,161542.0,20.5896,20.5896,20.4897,20.4988,161542.0
2017-05-17 15:50:00,22.57,22.59,22.54,22.55,301186.0,20.4988,20.517,20.4716,20.4806,301186.0
2017-05-18 09:30:00,22.5,22.51,22.3,22.5,111015.0,20.4352,20.4443,20.2536,20.4352,111015.0
2017-05-18 09:40:00,22.5,22.51,22.41,22.44,114502.0,20.4352,20.4443,20.3535,20.3807,114502.0
2017-05-18 09:50:00,22.44,22.46,22.39,22.39,85039.0,20.3807,20.3989,20.3353,20.3353,85039.0
2017-05-18 10:00:00,22.39,22.56,22.39,22.55,130554.0,20.3353,20.4897,20.3353,20.4806,130554.0
2017-05-18 10:10:00,22.55,22.59,22.54,22.58,35153.0,20.4806,20.517,20.4716,20.5079,35153.0
2017-05-18 10:20:00,22.59,22.6,22.53,22.58,56972.0,20.517,20.5261,20.4625,20.5079,56972.0
2017-05-18 10:30:00,22.59,22.62,22.54,22.54,50539.0,20.517,20.5442,20.4716,20.4716,50539.0
2017-05-18 10:40:00,22.54,22.57,22.53,22.56,45055.0,20.4716,20.4988,20.4625,20.4897,45055.0
2017-05-18 10:50:00,22.57,22.65,22.54,22.64,70411.0,20.4988,20.5715,20.4716,20.5624,70411.0
2017-05-18 11:00:00,22.64,22.69,22.63,22.64,43963.0,20.5624,20.6078,20.5533,20.5624,43963.0
2017-05-18 11:10:00,22.65,22.66,22.62,22.65,50114.0,20.5715,20.5806,20.5442,20.5715,50114.0
2017-05-18 11:20:00,22.65,22.7,22.64,22.7,39125.0,20.5715,20.6169,20.5624,20.6169,39125.0
2017-05-18 11:30:00,22.7,22.7,22.62,22.63,43242.0,20.6169,20.6169,20.5442,20.5533,43242.0
2017-05-18 11:40:00,22.62,22.63,22.59,22.62,47735.0,20.5442,20.5533,20.517,20.5442,47735.0
2017-05-18 11:50:00,22.62,22.66,22.62,22.63,47053.0,20.5442,20.5806,20.5442,20.5533,47053.0
2017-05-18 12:00:00,22.63,22.65,22.6,22.6,23885.0,20.5533,20.5715,20.5261,20.5261,23885.0
2017-05-18 12:10:00,22.6,22.63,22.59,22.6,47178.0,20.5261,20.5533,20.517,20.5261,47178.0
2017-05-18 12:20:00,22.6,22.67,22.6,22.65,44725.0,20.5261,20.5896,20.5261,20.5715,44725.0
2017-05-18 12:30:00,22.66,22.69,22.65,22.66,35163.0,20.5806,20.6078,20.5715,20.5806,35163.0
2017-05-18 12:40:00,22.66,22.66,22.63,22.65,30539.0,20.5806,20.5806,20.5533,20.5715,30539.0
2017-05-18 12:50:00,22.65,22.66,22.62,22.64,23522.0,20.5715,20.5806,20.5442,20.5624,23522.0
2017-05-18 13:00:00,22.64,22.65,22.61,22.61,33114.0,20.5624,20.5715,20.5351,20.5351,33114.0
2017-05-18 13:10:00,22.61,22.67,22.61,22.66,20094.0,20.5351,20.5896,20.5351,20.5806,20094.0
2017-05-18 13:20:00,22.66,22.69,22.65,22.68,61896.0,20.5806,20.6078,20.5715,20.5987,61896.0
2017-05-18 13:30:00,22.68,22.71,22.66,22.7,30041.0,20.5987,20.626,20.5806,20.6169,30041.0
2017-05-18 13:40:00,22.7,22.72,22.69,22.71,61555.0,20.6169,20.635,20.6078,20.626,61555.0
2017-05-18 13:50:00,22.71,22.77,22.7,22.75,52152.0,20.626,20.6805,20.6169,20.6623,52152.0
2017-05-18 14:00:00,22.76,22.85,22.75,22.85,76845.0,20.6714,20.7531,20.6623,20.7531,76845.0
2017-05-18 14:10:00,22.85,22.85,22.79,22.8,72276.0,20.7531,20.7531,20.6986,20.7077,72276.0
2017-05-18 14:20:00,22.8,22.85,22.79,22.82,111452.0,20.7077,20.7531,20.6986,20.7259,111452.0
2017-05-18 14:30:00,22.83,22.86,22.8,22.81,69591.0,20.7349,20.7622,20.7077,20.7168,69591.0
2017-05-18 14:40:00,22.82,22.83,22.78,22.8,62360.0,20.7259,20.7349,20.6895,20.7077,62360.0
2017-05-18 14:50:00,22.8,22.81,22.76,22.77,59717.0,20.7077,20.7168,20.6714,20.6805,59717.0
2017-05-18 15:00:00,22.77,22.8,22.77,22.8,63726.0,20.6805,20.7077,20.6805,20.7077,63726.0
2017-05-18 15:10:00,22.8,22.81,22.75,22.75,52469.0,20.7077,20.7168,20.6623,20.6623,52469.0
2017-05-18 15:20:00,22.75,22.78,22.73,22.77,58987.0,20.6623,20.6895,20.6441,20.6805,58987.0
2017-05-18 15:30:00,22.76,22.78,22.73,22.78,99238.0,20.6714,20.6895,20.6441,20.6895,99238.0
2017-05-18 15:40:00,22.78,22.81,22.75,22.81,140502.0,20.6895,20.7168,20.6623,20.7168,140502.0
2017-05-18 15:50:00,22.81,22.81,22.76,22.77,229527.0,20.7168,20.7168,20.6714,20.6805,229527.0
2017-05-19 09:30:00,22.84,22.88,22.77,22.87,157251.0,20.744,20.7804,20.6805,20.7713,157251.0
2017-05-19 09:40:00,22.88,22.99,22.87,22.98,51556.0,20.7804,20.8803,20.7713,20.8712,51556.0
2017-05-19 09:50:00,22.99,23.02,22.98,23.02,59966.0,20.8803,20.9075,20.8712,20.9075,59966.0
2017-05-19 10:00:00,23.03,23.09,23.02,23.06,57637.0,20.9166,20.9711,20.9075,20.9438,57637.0
2017-05-19 10:10:00,23.07,23.13,23.04,23.09,76068.0,20.9529,21.0074,20.9257,20.9711,76068.0
2017-05-19 10:20:00,23.09,23.13,23.05,23.13,49324.0,20.9711,21.0074,20.9348,21.0074,49324.0
2017-05-19 10:30:00,23.13,23.13,23.06,23.11,51536.0,21.0074,21.0074,20.9438,20.9893,51536.0
2017-05-19 10:40:00,23.11,23.13,23.01,23.04,228481.0,20.9893,21.0074,20.8984,20.9257,228481.0
2017-05-19 10:50:00,23.04,23.08,23.03,23.07,92218.0,20.9257,20.962,20.9166,20.9529,92218.0
2017-05-19 11:00:00,23.07,23.1,23.04,23.07,53627.0,20.9529,20.9802,20.9257,20.9529,53627.0
2017-05-19 11:10:00,23.07,23.07,23.02,23.03,53813.0,20.9529,20.9529,20.9075,20.9166,53813.0
2017-05-19 11:20:00,23.03,23.05,23.01,23.03,69597.0,20.9166,20.9348,20.8984,20.9166,69597.0
2017-05-19 11:30:00,23.03,23.03,22.99,23.01,55496.0,20.9166,20.9166,20.8803,20.8984,55496.0
2017-05-19 11:40:00,23.0,23.03,23.0,23.03,37548.0,20.8893,20.9166,20.8893,20.9166,37548.0
2017-05-19 11:50:00,23.03,23.06,23.02,23.06,43163.0,20.9166,20.9438,20.9075,20.9438,43163.0
2017-05-19 12:00:00,23.06,23.08,23.04,23.05,116423.0,20.9438,20.962,20.9257,20.9348,116423.0
2017-05-19 12:10:00,23.06,23.07,23.04,23.06,40556.0,20.9438,20.9529,20.9257,20.9438,40556.0
2017-05-19 12:20:00,23.07,23.08,23.05,23.05,43290.0,20.9529,20.962,20.9348,20.9348,43290.0
2017-05-19 12:30:00,23.05,23.11,23.05,23.09,55658.0,20.9348,20.9893,20.9348,20.9711,55658.0
2017-05-19 12:40:00,23.1,23.11,23.09,23.1,39244.0,20.9802,20.9893,20.9711,20.9802,39244.0
2017-05-19 12:50:00,23.11,23.12,23.09,23.1,100428.0,20.9893,20.9983,20.9711,20.9802,100428.0
2017-05-19 13:00:00,23.1,23.13,23.09,23.11,65879.0,20.9802,21.0074,20.9711,20.9893,65879.0
2017-05-19 13:10:00,23.12,23.15,23.11,23.15,40764.0,20.9983,21.0256,20.9893,21.0256,40764.0
2017-05-19 13:20:00,23.15,23.22,23.14,23.2,76938.0,21.0256,21.0892,21.0165,21.071,76938.0
2017-05-19 13:30:00,23.2,23.21,23.16,23.19,32157.0,21.071,21.0801,21.0347,21.0619,32157.0
2017-05-19 13:40:00,23.18,23.19,23.14,23.14,57012.0,21.0528,21.0619,21.0165,21.0165,57012.0
2017-05-19 13:50:00,23.15,23.18,23.15,23.18,33912.0,21.0256,21.0528,21.0256,21.0528,33912.0
2017-05-19 14:00:00,23.18,23.19,23.14,23.15,57729.0,21.0528,21.0619,21.0165,21.0256,57729.0
2017-05-19 14:10:00,23.15,23.18,23.13,23.13,61056.0,21.0256,21.0528,21.0074,21.0074,61056.0
2017-05-19 14:20:00,23.14,23.16,23.12,23.15,40922.0,21.0165,21.0347,20.9983,21.0256,40922.0
2017-05-19 14:30:00,23.15,23.17,23.15,23.17,54686.0,21.0256,21.0437,21.0256,21.0437,54686.0
2017-05-19 14:40:00,23.17,23.19,23.16,23.19,77683.0,21.0437,21.0619,21.0347,21.0619,77683.0
2017-05-19 14:50:00,23.19,23.2,23.14,23.14,53501.0,21.0619,21.071,21.0165,21.0165,53501.0
2017-05-19 15:00:00,23.15,23.15,23.07,23.07,77013.0,21.0256,21.0256,20.9529,20.9529,77013.0
2017-05-19 15:10:00,23.07,23.1,23.05,23.06,94311.0,20.9529,20.9802,20.9348,20.9438,94311.0
2017-05-19 15:20:00,23.07,23.11,23.05,23.08,102102.0,20.9529,20.9893,20.9348,20.962,102102.0
2017-05-19 15:30:00,23.08,23.11,23.06,23.11,91001.0,20.962,20.9893,20.9438,20.9893,91001.0
2017-05-19 15:40:00,23.1,23.13,23.07,23.13,151619.0,20.9802,21.0074,20.9529,21.0074,151619.0
2017-05-19 15:50:00,23.12,23.13,23.1,23.13,259565.0,20.9983,21.0074,20.9802,21.0074,259565.0
2017-05-22 09:30:00,23.15,23.25,23.12,23.23,55882.0,21.0256,21.1164,20.9983,21.0982,55882.0
2017-05-22 09:40:00,23.23,23.36,23.22,23.35,75467.0,21.0982,21.2163,21.0892,21.2072,75467.0
2017-05-22 09:50:00,23.36,23.38,23.24,23.25,94421.0,21.2163,21.2345,21.1073,21.1164,94421.0
2017-05-22 10:00:00,23.24,23.24,23.18,23.23,96293.0,21.1073,21.1073,21.0528,21.0982,96293.0
2017-05-22 10:10:00,23.23,23.27,23.19,23.27,50726.0,21.0982,21.1346,21.0619,21.1346,50726.0
2017-05-22 10:20:00,23.28,23.29,23.25,23.28,26351.0,21.1437,21.1527,21.1164,21.1437,26351.0
2017-05-22 10:30:00,23.28,23.28,23.23,23.25,52984.0,21.1437,21.1437,21.0982,21.1164,52984.0
2017-05-22 10:40:00,23.25,23.27,23.21,23.22,83246.0,21.1164,21.1346,21.0801,21.0892,83246.0
2017-05-22 10:50:00,23.23,23.24,23.2,23.23,47680.0,21.0982,21.1073,21.071,21.0982,47680.0
2017-05-22 11:00:00,23.23,23.31,23.2,23.3,74369.0,21.0982,21.1709,21.071,21.1618,74369.0
2017-05-22 11:10:00,23.3,23.34,23.28,23.33,94936.0,21.1618,21.1981,21.1437,21.1891,94936.0
2017-05-22 11:20:00,23.32,23.32,23.24,23.25,41316.0,21.18,21.18,21.1073,21.1164,41316.0
2017-05-22 11:30:00,23.25,23.28,23.22,23.22,93687.0,21.1164,21.1437,21.0892,21.0892,93687.0
2017-05-22 11:40:00,23.22,23.26,23.22,23.23,51363.0,21.0892,21.1255,21.0892,21.0982,51363.0
2017-05-22 11:50:00,23.23,23.27,23.22,23.27,17909.0,21.0982,21.1346,21.0892,21.1346,17909.0
2017-05-22 12:00:00,23.27,23.28,23.24,23.27,65541.0,21.1346,21.1437,21.1073,21.1346,65541.0
2017-05-22 12:10:00,23.27,23.29,23.25,23.26,53376.0,21.1346,21.1527,21.1164,21.1255,53376.0
2017-05-22 12:20:00,23.26,23.26,23.22,23.22,38181.0,21.1255,21.1255,21.0892,21.0892,38181.0
2017-05-22 12:30:00,23.22,23.27,23.22,23.26,85354.0,21.0892,21.1346,21.0892,21.1255,85354.0
2017-05-22 12:40:00,23.27,23.29,23.27,23.28,27504.0,21.1346,21.1527,21.1346,21.1437,27504.0
2017-05-22 12:50:00,23.27,23.29,23.26,23.27,23516.0,21.1346,21.1527,21.1255,21.1346,23516.0
2017-05-22 13:00:00,23.28,23.28,23.25,23.26,32176.0,21.1437,21.1437,21.1164,21.1255,32176.0
2017-05-22 13:10:00,23.26,23.26,23.23,23.25,19129.0,21.1255,21.1255,21.0982,21.1164,19129.0
2017-05-22 13:20:00,23.25,23.28,23.24,23.28,51219.0,21.1164,21.1437,21.1073,21.1437,51219.0
2017-05-22 13:30:00,23.28,23.29,23.26,23.28,38315.0,21.1437,21.1527,21.1255,21.1437,38315.0
2017-05-22 13:40:00,23.29,23.32,23.28,23.31,57965.0,21.1527,21.18,21.1437,21.1709,57965.0
2017-05-22 13:50:00,23.31,23.32,23.27,23.3,130783.0,21.1709,21.18,21.1346,21.1618,130783.0
2017-05-22 14:00:00,23.29,23.29,23.22,23.23,52337.0,21.1527,21.1527,21.0892,21.0982,52337.0
2017-05-22 14:10:00,23.24,23.24,23.22,23.23,61701.0,21.1073,21.1073,21.0892,21.0982,61701.0
2017-05-22 14:20:00,23.23,23.24,23.2,23.23,98950.0,21.0982,21.1073,21.071,21.0982,98950.0
2017-05-22 14:30:00,23.23,23.26,23.23,23.24,77165.0,21.0982,21.1255,21.0982,21.1073,77165.0
2017-05-22 14:40:00,23.24,23.27,23.24,23.26,46099.0,21.1073,21.1346,21.1073,21.1255,46099.0
2017-05-22 14:50:00,23.25,23.27,23.24,23.26,70853.0,21.1164,21.1346,21.1073,21.1255,70853.0
2017-05-22 15:00:00,23.25,23.28,23.24,23.28,54250.0,21.1164,21.1437,21.1073,21.1437,54250.0
2017-05-22 15:10:00,23.28,23.29,23.25,23.25,30755.0,21.1437,21.1527,21.1164,21.1164,30755.0
2017-05-22 15:20:00,23.25,23.28,23.25,23.26,63539.0,21.1164,21.1437,21.1164,21.1255,63539.0
2017-05-22 15:30:00,23.26,23.3,23.26,23.28,77097.0,21.1255,21.1618,21.1255,21.1437,77097.0
2017-05-22 15:40:00,23.28,23.32,23.27,23.3,134779.0,21.1437,21.18,21.1346,21.1618,134779.0
2017-05-22 15:50:00,23.3,23.31,23.28,23.29,146102.0,21.1618,21.1709,21.1437,21.1527,146102.0
2017-05-23 09:30:00,23.51,23.62,23.42,23.48,180071.0,21.3525,21.4525,21.2708,21.3253,180071.0
2017-05-23 09:40:00,23.47,23.47,23.2,23.21,173826.0,21.3162,21.3162,21.071,21.0801,173826.0
2017-05-23 09:50:00,23.21,23.36,23.2,23.31,110854.0,21.0801,21.2163,21.071,21.1709,110854.0
2017-05-23 10:00:00,23.32,23.33,23.2,23.28,219059.0,21.18,21.1891,21.071,21.1437,219059.0
2017-05-23 10:10:00,23.28,23.34,23.25,23.3,83767.0,21.1437,21.1981,21.1164,21.1618,83767.0
2017-05-23 10:20:00,23.29,23.3,23.24,23.27,66685.0,21.1527,21.1618,21.1073,21.1346,66685.0
2017-05-23 10:30:00,23.27,23.35,23.26,23.35,69594.0,21.1346,21.2072,21.1255,21.2072,69594.0
2017-05-23 10:40:00,23.34,23.35,23.27,23.28,110660.0,21.1981,21.2072,21.1346,21.1437,110660.0
2017-05-23 10:50:00,23.28,23.3,23.2,23.21,118136.0,21.1437,21.1618,21.071,21.0801,118136.0
2017-05-23 11:00:00,23.22,23.24,23.19,23.22,77767.0,21.0892,21.1073,21.0619,21.0892,77767.0
2017-05-23 11:10:00,23.23,23.23,23.14,23.14,63074.0,21.0982,21.0982,21.0165,21.0165,63074.0
2017-05-23 11:20:00,23.14,23.17,23.13,23.17,78104.0,21.0165,21.0437,21.0074,21.0437,78104.0
2017-05-23 11:30:00,23.16,23.17,23.12,23.13,66097.0,21.0347,21.0437,20.9983,21.0074,66097.0
2017-05-23 11:40:00,23.12,23.16,23.12,23.16,58109.0,20.9983,21.0347,20.9983,21.0347,58109.0
2017-05-23 11:50:00,23.16,23.17,23.12,23.14,39136.0,21.0347,21.0437,20.9983,21.0165,39136.0
2017-05-23 12:00:00,23.14,23.15,23.12,23.14,48279.0,21.0165,21.0256,20.9983,21.0165,48279.0
2017-05-23 12:10:00,23.14,23.15,23.12,23.13,40116.0,21.0165,21.0256,20.9983,21.0074,40116.0
2017-05-23 12:20:00,23.14,23.15,23.13,23.14,48600.0,21.0165,21.0256,21.0074,21.0165,48600.0
2017-05-23 12:30:00,23.14,23.15,23.12,23.14,49284.0,21.0165,21.0256,20.9983,21.0165,49284.0
2017-05-23 12:40:00,23.14,23.16,23.13,23.15,48593.0,21.0165,21.0347,21.0074,21.0256,48593.0
2017-05-23 12:50:00,23.15,23.16,23.13,23.13,21173.0,21.0256,21.0347,21.0074,21.0074,21173.0
2017-05-23 13:00:00,23.14,23.14,23.09,23.1,52283.0,21.0165,21.0165,20.9711,20.9802,52283.0
2017-05-23 13:10:00,23.1,23.14,23.09,23.14,141280.0,20.9802,21.0165,20.9711,21.0165,141280.0
2017-05-23 13:20:00,23.14,23.16,23.12,23.12,64664.0,21.0165,21.0347,20.9983,20.9983,64664.0
2017-05-23 13:30:00,23.13,23.15,23.11,23.11,38915.0,21.0074,21.0256,20.9893,20.9893,38915.0
2017-05-23 13:40:00,23.1,23.11,23.06,23.07,51703.0,20.9802,20.9893,20.9438,20.9529,51703.0
2017-05-23 13:50:00,23.07,23.07,23.03,23.04,54618.0,20.9529,20.9529,20.9166,20.9257,54618.0
2017-05-23 14:00:00,23.04,23.04,23.0,23.0,70029.0,20.9257,20.9257,20.8893,20.8893,70029.0
2017-05-23 14:10:00,23.0,23.01,22.97,22.98,105532.0,20.8893,20.8984,20.8621,20.8712,105532.0
2017-05-23 14:20:00,22.97,22.99,22.94,22.95,87715.0,20.8621,20.8803,20.8349,20.8439,87715.0
2017-05-23 14:30:00,22.95,22.96,22.92,22.93,60336.0,20.8439,20.853,20.8167,20.8258,60336.0
2017-05-23 14:40:00,22.93,22.96,22.92,22.93,101501.0,20.8258,20.853,20.8167,20.8258,101501.0
2017-05-23 14:50:00,22.94,22.94,22.9,22.93,117089.0,20.8349,20.8349,20.7985,20.8258,117089.0
2017-05-23 15:00:00,22.93,22.97,22.92,22.96,85603.0,20.8258,20.8621,20.8167,20.853,85603.0
2017-05-23 15:10:00,22.96,22.97,22.9,22.9,105477.0,20.853,20.8621,20.7985,20.7985,105477.0
2017-05-23 15:20:00,22.9,22.9,22.84,22.9,345882.0,20.7985,20.7985,20.744,20.7985,345882.0
2017-05-23 15:30:00,22.89,22.94,22.86,22.94,211555.0,20.7894,20.8349,20.7622,20.8349,211555.0
2017-05-23 15:40:00,22.94,22.94,22.88,22.88,147442.0,20.8349,20.8349,20.7804,20.7804,147442.0
2017-05-23 15:50:00,22.89,22.93,22.88,22.93,390321.0,20.7894,20.8258,20.7804,20.8258,390321.0
2017-05-24 09:30:00,22.87,22.93,22.79,22.8,97861.0,20.7713,20.8258,20.6986,20.7077,97861.0
2017-05-24 09:40:00,22.8,22.9,22.76,22.83,66435.0,20.7077,20.7985,20.6714,20.7349,66435.0
2017-05-24 09:50:00,22.83,22.89,22.78,22.82,100211.0,20.7349,20.7894,20.6895,20.7259,100211.0
2017-05-24 10:00:00,22.82,22.86,22.79,22.85,153076.0,20.7259,20.7622,20.6986,20.7531,153076.0
2017-05-24 10:10:00,22.86,22.94,22.86,22.89,49582.0,20.7622,20.8349,20.7622,20.7894,49582.0
2017-05-24 10:20:00,22.9,22.94,22.86,22.94,94469.0,20.7985,20.8349,20.7622,20.8349,94469.0
2017-05-24 10:30:00,22.94,22.94,22.88,22.91,78144.0,20.8349,20.8349,20.7804,20.8076,78144.0
2017-05-24 10:40:00,22.91,22.92,22.86,22.86,63734.0,20.8076,20.8167,20.7622,20.7622,63734.0
2017-05-24 10:50:00,22.86,22.87,22.83,22.83,83417.0,20.7622,20.7713,20.7349,20.7349,83417.0
2017-05-24 11:00:00,22.84,22.86,22.8,22.84,91382.0,20.744,20.7622,20.7077,20.744,91382.0
2017-05-24 11:10:00,22.85,22.9,22.83,22.89,55639.0,20.7531,20.7985,20.7349,20.7894,55639.0
2017-05-24 11:20:00,22.88,22.9,22.84,22.89,57441.0,20.7804,20.7985,20.744,20.7894,57441.0
2017-05-24 11:30:00,22.89,22.9,22.86,22.87,50145.0,20.7894,20.7985,20.7622,20.7713,50145.0
2017-05-24 11:40:00,22.88,22.89,22.85,22.87,73149.0,20.7804,20.7894,20.7531,20.7713,73149.0
2017-05-24 11:50:00,22.87,22.87,22.82,22.85,137284.0,20.7713,20.7713,20.7259,20.7531,137284.0
2017-05-24 12:00:00,22.85,22.9,22.84,22.87,71150.0,20.7531,20.7985,20.744,20.7713,71150.0
2017-05-24 12:10:00,22.88,22.91,22.86,22.89,37491.0,20.7804,20.8076,20.7622,20.7894,37491.0
2017-05-24 12:20:00,22.89,22.91,22.89,22.9,21034.0,20.7894,20.8076,20.7894,20.7985,21034.0
2017-05-24 12:30:00,22.91,22.93,22.89,22.92,28810.0,20.8076,20.8258,20.7894,20.8167,28810.0
2017-05-24 12:40:00,22.92,22.94,22.89,22.92,209459.0,20.8167,20.8349,20.7894,20.8167,209459.0
2017-05-24 12:50:00,22.91,22.91,22.86,22.87,77854.0,20.8076,20.8076,20.7622,20.7713,77854.0
2017-05-24 13:00:00,22.88,22.89,22.87,22.89,41507.0,20.7804,20.7894,20.7713,20.7894,41507.0
2017-05-24 13:10:00,22.89,22.89,22.83,22.84,74392.0,20.7894,20.7894,20.7349,20.744,74392.0
2017-05-24 13:20:00,22.83,22.83,22.79,22.8,89099.0,20.7349,20.7349,20.6986,20.7077,89099.0
2017-05-24 13:30:00,22.8,22.81,22.74,22.8,109726.0,20.7077,20.7168,20.6532,20.7077,109726.0
2017-05-24 13:40:00,22.8,22.83,22.8,22.82,42570.0,20.7077,20.7349,20.7077,20.7259,42570.0
2017-05-24 13:50:00,22.83,22.87,22.83,22.85,60721.0,20.7349,20.7713,20.7349,20.7531,60721.0
2017-05-24 14:00:00,22.86,22.91,22.85,22.91,67390.0,20.7622,20.8076,20.7531,20.8076,67390.0
2017-05-24 14:10:00,22.91,22.97,22.89,22.94,130702.0,20.8076,20.8621,20.7894,20.8349,130702.0
2017-05-24 14:20:00,22.94,22.96,22.89,22.92,136552.0,20.8349,20.853,20.7894,20.8167,136552.0
2017-05-24 14:30:00,22.92,22.97,22.91,22.95,106459.0,20.8167,20.8621,20.8076,20.8439,106459.0
2017-05-24 14:40:00,22.95,22.99,22.93,22.98,55286.0,20.8439,20.8803,20.8258,20.8712,55286.0
2017-05-24 14:50:00,22.98,22.98,22.94,22.97,46248.0,20.8712,20.8712,20.8349,20.8621,46248.0
2017-05-24 15:00:00,22.97,22.98,22.96,22.98,39363.0,20.8621,20.8712,20.853,20.8712,39363.0
2017-05-24 15:10:00,22.98,23.01,22.96,22.99,75751.0,20.8712,20.8984,20.853,20.8803,75751.0
2017-05-24 15:20:00,22.98,23.02,22.98,23.0,58748.0,20.8712,20.9075,20.8712,20.8893,58748.0
2017-05-24 15:30:00,23.01,23.05,23.0,23.04,82691.0,20.8984,20.9348,20.8893,20.9257,82691.0
2017-05-24 15:40:00,23.04,23.09,23.03,23.08,144751.0,20.9257,20.9711,20.9166,20.962,144751.0
2017-05-24 15:50:00,23.07,23.08,23.06,23.07,334298.0,20.9529,20.962,20.9438,20.9529,334298.0
2017-05-25 09:30:00,23.17,23.18,23.1,23.13,52573.0,21.0437,21.0528,20.9802,21.0074,52573.0
2017-05-25 09:40:00,23.13,23.17,23.11,23.16,94795.0,21.0074,21.0437,20.9893,21.0347,94795.0
2017-05-25 09:50:00,23.16,23.22,23.16,23.19,27482.0,21.0347,21.0892,21.0347,21.0619,27482.0
2017-05-25 10:00:00,23.19,23.2,23.16,23.19,34468.0,21.0619,21.071,21.0347,21.0619,34468.0
2017-05-25 10:10:00,23.19,23.23,23.15,23.16,93286.0,21.0619,21.0982,21.0256,21.0347,93286.0
2017-05-25 10:20:00,23.16,23.21,23.15,23.2,32122.0,21.0347,21.0801,21.0256,21.071,32122.0
2017-05-25 10:30:00,23.19,23.2,23.06,23.06,133219.0,21.0619,21.071,20.9438,20.9438,133219.0
2017-05-25 10:40:00,23.07,23.07,23.03,23.04,75850.0,20.9529,20.9529,20.9166,20.9257,75850.0
2017-05-25 10:50:00,23.03,23.04,23.0,23.01,46525.0,20.9166,20.9257,20.8893,20.8984,46525.0
2017-05-25 11:00:00,23.01,23.09,23.01,23.09,50467.0,20.8984,20.9711,20.8984,20.9711,50467.0
2017-05-25 11:10:00,23.09,23.11,23.08,23.09,38515.0,20.9711,20.9893,20.962,20.9711,38515.0
2017-05-25 11:20:00,23.09,23.1,23.07,23.09,41281.0,20.9711,20.9802,20.9529,20.9711,41281.0
2017-05-25 11:30:00,23.09,23.1,22.99,22.99,60293.0,20.9711,20.9802,20.8803,20.8803,60293.0
2017-05-25 11:40:00,22.99,22.99,22.9,22.91,32441.0,20.8803,20.8803,20.7985,20.8076,32441.0
2017-05-25 11:50:00,22.91,22.96,22.91,22.94,60965.0,20.8076,20.853,20.8076,20.8349,60965.0
2017-05-25 12:00:00,22.94,22.94,22.9,22.91,25942.0,20.8349,20.8349,20.7985,20.8076,25942.0
2017-05-25 12:10:00,22.91,22.92,22.86,22.87,57361.0,20.8076,20.8167,20.7622,20.7713,57361.0
2017-05-25 12:20:00,22.86,22.89,22.86,22.88,39530.0,20.7622,20.7894,20.7622,20.7804,39530.0
2017-05-25 12:30:00,22.88,22.91,22.87,22.9,32909.0,20.7804,20.8076,20.7713,20.7985,32909.0
2017-05-25 12:40:00,22.91,22.96,22.9,22.96,29023.0,20.8076,20.853,20.7985,20.853,29023.0
2017-05-25 12:50:00,22.96,22.99,22.94,22.99,43384.0,20.853,20.8803,20.8349,20.8803,43384.0
2017-05-25 13:00:00,22.99,22.99,22.94,22.94,21574.0,20.8803,20.8803,20.8349,20.8349,21574.0
2017-05-25 13:10:00,22.94,22.97,22.93,22.97,35611.0,20.8349,20.8621,20.8258,20.8621,35611.0
2017-05-25 13:20:00,22.97,22.97,22.91,22.92,41537.0,20.8621,20.8621,20.8076,20.8167,41537.0
2017-05-25 13:30:00,22.92,22.92,22.86,22.87,69153.0,20.8167,20.8167,20.7622,20.7713,69153.0
2017-05-25 13:40:00,22.88,22.9,22.87,22.9,28126.0,20.7804,20.7985,20.7713,20.7985,28126.0
2017-05-25 13:50:00,22.89,22.9,22.85,22.85,41943.0,20.7894,20.7985,20.7531,20.7531,41943.0
2017-05-25 14:00:00,22.86,22.9,22.85,22.9,46078.0,20.7622,20.7985,20.7531,20.7985,46078.0
2017-05-25 14:10:00,22.9,22.9,22.88,22.89,144399.0,20.7985,20.7985,20.7804,20.7894,144399.0
2017-05-25 14:20:00,22.89,22.89,22.85,22.85,81476.0,20.7894,20.7894,20.7531,20.7531,81476.0
2017-05-25 14:30:00,22.85,22.89,22.83,22.89,83122.0,20.7531,20.7894,20.7349,20.7894,83122.0
2017-05-25 14:40:00,22.89,22.89,22.87,22.88,87710.0,20.7894,20.7894,20.7713,20.7804,87710.0
2017-05-25 14:50:00,22.88,22.89,22.87,22.87,19236.0,20.7804,20.7894,20.7713,20.7713,19236.0
2017-05-25 15:00:00,22.87,22.91,22.87,22.9,60151.0,20.7713,20.8076,20.7713,20.7985,60151.0
2017-05-25 15:10:00,22.91,22.95,22.9,22.95,66102.0,20.8076,20.8439,20.7985,20.8439,66102.0
2017-05-25 15:20:00,22.95,22.95,22.92,22.95,59952.0,20.8439,20.8439,20.8167,20.8439,59952.0
2017-05-25 15:30:00,22.94,22.96,22.92,22.94,110008.0,20.8349,20.853,20.8167,20.8349,110008.0
2017-05-25 15:40:00,22.95,23.0,22.94,22.99,143013.0,20.8439,20.8893,20.8349,20.8803,143013.0
2017-05-25 15:50:00,22.99,22.99,22.88,22.89,710753.0,20.8803,20.8803,20.7804,20.7894,710753.0
2017-05-26 09:30:00,22.87,22.91,22.82,22.88,66443.0,20.7713,20.8076,20.7259,20.7804,66443.0
2017-05-26 09:40:00,22.89,22.89,22.82,22.85,79968.0,20.7894,20.7894,20.7259,20.7531,79968.0
2017-05-26 09:50:00,22.84,22.87,22.81,22.81,80669.0,20.744,20.7713,20.7168,20.7168,80669.0
2017-05-26 10:00:00,22.82,22.87,22.81,22.83,36836.0,20.7259,20.7713,20.7168,20.7349,36836.0
2017-05-26 10:10:00,22.83,22.85,22.81,22.82,69927.0,20.7349,20.7531,20.7168,20.7259,69927.0
2017-05-26 10:20:00,22.82,22.85,22.8,22.83,74350.0,20.7259,20.7531,20.7077,20.7349,74350.0
2017-05-26 10:30:00,22.83,22.84,22.81,22.84,51140.0,20.7349,20.744,20.7168,20.744,51140.0
2017-05-26 10:40:00,22.84,22.85,22.82,22.83,52600.0,20.744,20.7531,20.7259,20.7349,52600.0
2017-05-26 10:50:00,22.84,22.85,22.82,22.84,31433.0,20.744,20.7531,20.7259,20.744,31433.0
2017-05-26 11:00:00,22.84,22.87,22.83,22.86,33025.0,20.744,20.7713,20.7349,20.7622,33025.0
2017-05-26 11:10:00,22.86,22.88,22.84,22.85,30585.0,20.7622,20.7804,20.744,20.7531,30585.0
2017-05-26 11:20:00,22.86,22.89,22.85,22.88,27539.0,20.7622,20.7894,20.7531,20.7804,27539.0
2017-05-26 11:30:00,22.88,22.9,22.88,22.89,34349.0,20.7804,20.7985,20.7804,20.7894,34349.0
2017-05-26 11:40:00,22.89,22.89,22.87,22.88,32541.0,20.7894,20.7894,20.7713,20.7804,32541.0
2017-05-26 11:50:00,22.88,22.88,22.83,22.83,19316.0,20.7804,20.7804,20.7349,20.7349,19316.0
2017-05-26 12:00:00,22.83,22.85,22.83,22.85,38187.0,20.7349,20.7531,20.7349,20.7531,38187.0
2017-05-26 12:10:00,22.84,22.86,22.84,22.85,22070.0,20.744,20.7622,20.744,20.7531,22070.0
2017-05-26 12:20:00,22.86,22.87,22.83,22.87,40600.0,20.7622,20.7713,20.7349,20.7713,40600.0
2017-05-26 12:30:00,22.87,22.87,22.85,22.87,13798.0,20.7713,20.7713,20.7531,20.7713,13798.0
2017-05-26 12:40:00,22.86,22.87,22.83,22.85,27362.0,20.7622,20.7713,20.7349,20.7531,27362.0
2017-05-26 12:50:00,22.84,22.85,22.83,22.84,21409.0,20.744,20.7531,20.7349,20.744,21409.0
2017-05-26 13:00:00,22.85,22.85,22.84,22.85,11185.0,20.7531,20.7531,20.744,20.7531,11185.0
2017-05-26 13:10:00,22.85,22.88,22.84,22.84,44329.0,20.7531,20.7804,20.744,20.744,44329.0
2017-05-26 13:20:00,22.85,22.86,22.84,22.86,18692.0,20.7531,20.7622,20.744,20.7622,18692.0
2017-05-26 13:30:00,22.86,22.87,22.84,22.85,18021.0,20.7622,20.7713,20.744,20.7531,18021.0
2017-05-26 13:40:00,22.84,22.87,22.83,22.85,62423.0,20.744,20.7713,20.7349,20.7531,62423.0
2017-05-26 13:50:00,22.85,22.88,22.84,22.86,85709.0,20.7531,20.7804,20.744,20.7622,85709.0
2017-05-26 14:00:00,22.86,22.9,22.85,22.89,29494.0,20.7622,20.7985,20.7531,20.7894,29494.0
2017-05-26 14:10:00,22.89,22.91,22.89,22.91,22459.0,20.7894,20.8076,20.7894,20.8076,22459.0
2017-05-26 14:20:00,22.91,22.91,22.88,22.89,36968.0,20.8076,20.8076,20.7804,20.7894,36968.0
2017-05-26 14:30:00,22.89,22.91,22.89,22.89,37706.0,20.7894,20.8076,20.7894,20.7894,37706.0
2017-05-26 14:40:00,22.89,22.9,22.85,22.86,31583.0,20.7894,20.7985,20.7531,20.7622,31583.0
2017-05-26 14:50:00,22.87,22.87,22.85,22.85,37356.0,20.7713,20.7713,20.7531,20.7531,37356.0
2017-05-26 15:00:00,22.86,22.87,22.84,22.84,36553.0,20.7622,20.7713,20.744,20.744,36553.0
2017-05-26 15:10:00,22.85,22.87,22.84,22.85,63141.0,20.7531,20.7713,20.744,20.7531,63141.0
2017-05-26 15:20:00,22.85,22.85,22.82,22.83,52038.0,20.7531,20.7531,20.7259,20.7349,52038.0
2017-05-26 15:30:00,22.83,22.84,22.82,22.82,38813.0,20.7349,20.744,20.7259,20.7259,38813.0
2017-05-26 15:40:00,22.83,22.84,22.81,22.84,147293.0,20.7349,20.744,20.7168,20.744,147293.0
2017-05-26 15:50:00,22.84,22.86,22.82,22.83,224262.0,20.744,20.7622,20.7259,20.7349,224262.0
2017-05-30 09:30:00,22.8,22.87,22.74,22.85,41777.0,20.7077,20.7713,20.6532,20.7531,41777.0
2017-05-30 09:40:00,22.84,22.88,22.8,22.82,34512.0,20.744,20.7804,20.7077,20.7259,34512.0
2017-05-30 09:50:00,22.82,22.82,22.74,22.75,80072.0,20.7259,20.7259,20.6532,20.6623,80072.0
2017-05-30 10:00:00,22.75,22.75,22.62,22.63,82987.0,20.6623,20.6623,20.5442,20.5533,82987.0
2017-05-30 10:10:00,22.63,22.65,22.59,22.63,71232.0,20.5533,20.5715,20.517,20.5533,71232.0
2017-05-30 10:20:00,22.64,22.66,22.59,22.61,99191.0,20.5624,20.5806,20.517,20.5351,99191.0
2017-05-30 10:30:00,22.61,22.66,22.59,22.64,96311.0,20.5351,20.5806,20.517,20.5624,96311.0
2017-05-30 10:40:00,22.65,22.67,22.64,22.67,34455.0,20.5715,20.5896,20.5624,20.5896,34455.0
2017-05-30 10:50:00,22.67,22.69,22.66,22.67,42237.0,20.5896,20.6078,20.5806,20.5896,42237.0
2017-05-30 11:00:00,22.67,22.69,22.64,22.64,47668.0,20.5896,20.6078,20.5624,20.5624,47668.0
2017-05-30 11:10:00,22.64,22.65,22.61,22.62,63587.0,20.5624,20.5715,20.5351,20.5442,63587.0
2017-05-30 11:20:00,22.62,22.62,22.58,22.59,55270.0,20.5442,20.5442,20.5079,20.517,55270.0
2017-05-30 11:30:00,22.59,22.63,22.58,22.59,59132.0,20.517,20.5533,20.5079,20.517,59132.0
2017-05-30 11:40:00,22.59,22.59,22.55,22.59,52121.0,20.517,20.517,20.4806,20.517,52121.0
2017-05-30 11:50:00,22.58,22.61,22.58,22.6,89184.0,20.5079,20.5351,20.5079,20.5261,89184.0
2017-05-30 12:00:00,22.6,22.62,22.58,22.59,48909.0,20.5261,20.5442,20.5079,20.517,48909.0
2017-05-30 12:10:00,22.59,22.59,22.52,22.55,50987.0,20.517,20.517,20.4534,20.4806,50987.0
2017-05-30 12:20:00,22.55,22.59,22.55,22.56,31715.0,20.4806,20.517,20.4806,20.4897,31715.0
2017-05-30 12:30:00,22.56,22.61,22.56,22.6,36825.0,20.4897,20.5351,20.4897,20.5261,36825.0
2017-05-30 12:40:00,22.6,22.62,22.6,22.6,19861.0,20.5261,20.5442,20.5261,20.5261,19861.0
2017-05-30 12:50:00,22.6,22.67,22.59,22.66,82751.0,20.5261,20.5896,20.517,20.5806,82751.0
2017-05-30 13:00:00,22.67,22.67,22.65,22.66,84325.0,20.5896,20.5896,20.5715,20.5806,84325.0
2017-05-30 13:10:00,22.67,22.7,22.66,22.69,40131.0,20.5896,20.6169,20.5806,20.6078,40131.0
2017-05-30 13:20:00,22.68,22.68,22.65,22.66,47643.0,20.5987,20.5987,20.5715,20.5806,47643.0
2017-05-30 13:30:00,22.67,22.7,22.65,22.7,54948.0,20.5896,20.6169,20.5715,20.6169,54948.0
2017-05-30 13:40:00,22.69,22.72,22.68,22.72,32592.0,20.6078,20.635,20.5987,20.635,32592.0
2017-05-30 13:50:00,22.71,22.72,22.7,22.71,36436.0,20.626,20.635,20.6169,20.626,36436.0
2017-05-30 14:00:00,22.7,22.74,22.7,22.73,42360.0,20.6169,20.6532,20.6169,20.6441,42360.0
2017-05-30 14:10:00,22.72,22.73,22.71,22.71,20901.0,20.635,20.6441,20.626,20.626,20901.0
2017-05-30 14:20:00,22.71,22.72,22.7,22.71,28962.0,20.626,20.635,20.6169,20.626,28962.0
2017-05-30 14:30:00,22.71,22.72,22.67,22.7,53437.0,20.626,20.635,20.5896,20.6169,53437.0
2017-05-30 14:40:00,22.69,22.71,22.69,22.71,51781.0,20.6078,20.626,20.6078,20.626,51781.0
2017-05-30 14:50:00,22.71,22.73,22.69,22.73,60313.0,20.626,20.6441,20.6078,20.6441,60313.0
2017-05-30 15:00:00,22.72,22.75,22.72,22.72,64074.0,20.635,20.6623,20.635,20.635,64074.0
2017-05-30 15:10:00,22.72,22.73,22.72,22.72,30759.0,20.635,20.6441,20.635,20.635,30759.0
2017-05-30 15:20:00,22.73,22.73,22.69,22.72,96828.0,20.6441,20.6441,20.6078,20.635,96828.0
2017-05-30 15:30:00,22.71,22.73,22.7,22.71,213194.0,20.626,20.6441,20.6169,20.626,213194.0
2017-05-30 15:40:00,22.71,22.72,22.68,22.68,211476.0,20.626,20.635,20.5987,20.5987,211476.0
2017-05-30 15:50:00,22.69,22.69,22.65,22.67,298257.0,20.6078,20.6078,20.5715,20.5896,298257.0
2017-05-31 09:30:00,22.82,22.82,22.71,22.76,101365.0,20.7259,20.7259,20.626,20.6714,101365.0
2017-05-31 09:40:00,22.76,22.84,22.73,22.73,82835.0,20.6714,20.744,20.6441,20.6441,82835.0
2017-05-31 09:50:00,22.73,22.76,22.65,22.66,105105.0,20.6441,20.6714,20.5715,20.5806,105105.0
2017-05-31 10:00:00,22.66,22.68,22.58,22.6,85312.0,20.5806,20.5987,20.5079,20.5261,85312.0
2017-05-31 10:10:00,22.61,22.65,22.57,22.6,100501.0,20.5351,20.5715,20.4988,20.5261,100501.0
2017-05-31 10:20:00,22.6,22.62,22.56,22.6,73414.0,20.5261,20.5442,20.4897,20.5261,73414.0
2017-05-31 10:30:00,22.61,22.72,22.6,22.7,104853.0,20.5351,20.635,20.5261,20.6169,104853.0
2017-05-31 10:40:00,22.71,22.75,22.7,22.71,96094.0,20.626,20.6623,20.6169,20.626,96094.0
2017-05-31 10:50:00,22.71,22.73,22.69,22.7,69593.0,20.626,20.6441,20.6078,20.6169,69593.0
2017-05-31 11:00:00,22.71,22.74,22.7,22.73,70224.0,20.626,20.6532,20.6169,20.6441,70224.0
2017-05-31 11:10:00,22.72,22.75,22.69,22.75,91733.0,20.635,20.6623,20.6078,20.6623,91733.0
2017-05-31 11:20:00,22.74,22.78,22.74,22.75,91326.0,20.6532,20.6895,20.6532,20.6623,91326.0
2017-05-31 11:30:00,22.76,22.76,22.7,22.7,91926.0,20.6714,20.6714,20.6169,20.6169,91926.0
2017-05-31 11:40:00,22.71,22.72,22.68,22.71,84966.0,20.626,20.635,20.5987,20.626,84966.0
2017-05-31 11:50:00,22.71,22.74,22.69,22.7,124486.0,20.626,20.6532,20.6078,20.6169,124486.0
2017-05-31 12:00:00,22.71,22.71,22.67,22.68,76034.0,20.626,20.626,20.5896,20.5987,76034.0
2017-05-31 12:10:00,22.68,22.69,22.66,22.68,39748.0,20.5987,20.6078,20.5806,20.5987,39748.0
2017-05-31 12:20:00,22.68,22.77,22.68,22.76,152671.0,20.5987,20.6805,20.5987,20.6714,152671.0
2017-05-31 12:30:00,22.76,22.76,22.75,22.76,81136.0,20.6714,20.6714,20.6623,20.6714,81136.0
2017-05-31 12:40:00,22.76,22.77,22.72,22.72,145450.0,20.6714,20.6805,20.635,20.635,145450.0
2017-05-31 12:50:00,22.72,22.73,22.69,22.7,50417.0,20.635,20.6441,20.6078,20.6169,50417.0
2017-05-31 13:00:00,22.69,22.7,22.67,22.67,71062.0,20.6078,20.6169,20.5896,20.5896,71062.0
2017-05-31 13:10:00,22.67,22.7,22.63,22.69,477267.0,20.5896,20.6169,20.5533,20.6078,477267.0
2017-05-31 13:20:00,22.69,22.69,22.68,22.68,124011.0,20.6078,20.6078,20.5987,20.5987,124011.0
2017-05-31 13:30:00,22.69,22.69,22.64,22.65,76308.0,20.6078,20.6078,20.5624,20.5715,76308.0
2017-05-31 13:40:00,22.65,22.68,22.65,22.68,62824.0,20.5715,20.5987,20.5715,20.5987,62824.0
2017-05-31 13:50:00,22.68,22.72,22.67,22.71,85764.0,20.5987,20.635,20.5896,20.626,85764.0
2017-05-31 14:00:00,22.72,22.74,22.71,22.73,177441.0,20.635,20.6532,20.626,20.6441,177441.0
2017-05-31 14:10:00,22.73,22.74,22.7,22.73,184832.0,20.6441,20.6532,20.6169,20.6441,184832.0
2017-05-31 14:20:00,22.73,22.76,22.72,22.76,180905.0,20.6441,20.6714,20.635,20.6714,180905.0
2017-05-31 14:30:00,22.76,22.76,22.74,22.75,100478.0,20.6714,20.6714,20.6532,20.6623,100478.0
2017-05-31 14:40:00,22.74,22.75,22.72,22.73,97560.0,20.6532,20.6623,20.635,20.6441,97560.0
2017-05-31 14:50:00,22.73,22.74,22.7,22.71,83204.0,20.6441,20.6532,20.6169,20.626,83204.0
2017-05-31 15:00:00,22.72,22.74,22.71,22.71,126492.0,20.635,20.6532,20.626,20.626,126492.0
2017-05-31 15:10:00,22.71,22.73,22.71,22.71,80458.0,20.626,20.6441,20.626,20.626,80458.0
2017-05-31 15:20:00,22.71,22.72,22.69,22.69,63313.0,20.626,20.635,20.6078,20.6078,63313.0
2017-05-31 15:30:00,22.69,22.71,22.65,22.65,146753.0,20.6078,20.626,20.5715,20.5715,146753.0
2017-05-31 15:40:00,22.65,22.68,22.64,22.67,227987.0,20.5715,20.5987,20.5624,20.5896,227987.0
2017-05-31 15:50:00,22.67,22.68,22.65,22.67,307129.0,20.5896,20.5987,20.5715,20.5896,307129.0
2017-06-01 09:30:00,22.69,22.78,22.62,22.64,133381.0,20.6078,20.6895,20.5442,20.5624,133381.0
2017-06-01 09:40:00,22.64,22.82,22.63,22.8,101044.0,20.5624,20.7259,20.5533,20.7077,101044.0
2017-06-01 09:50:00,22.79,22.9,22.79,22.9,38742.0,20.6986,20.7985,20.6986,20.7985,38742.0
2017-06-01 10:00:00,22.9,22.94,22.86,22.91,126791.0,20.7985,20.8349,20.7622,20.8076,126791.0
2017-06-01 10:10:00,22.91,22.92,22.86,22.92,97554.0,20.8076,20.8167,20.7622,20.8167,97554.0
2017-06-01 10:20:00,22.93,22.93,22.85,22.86,36971.0,20.8258,20.8258,20.7531,20.7622,36971.0
2017-06-01 10:30:00,22.86,22.86,22.75,22.76,108730.0,20.7622,20.7622,20.6623,20.6714,108730.0
2017-06-01 10:40:00,22.76,22.78,22.72,22.73,106011.0,20.6714,20.6895,20.635,20.6441,106011.0
2017-06-01 10:50:00,22.73,22.78,22.72,22.74,88821.0,20.6441,20.6895,20.635,20.6532,88821.0
2017-06-01 11:00:00,22.74,22.79,22.74,22.75,87650.0,20.6532,20.6986,20.6532,20.6623,87650.0
2017-06-01 11:10:00,22.75,22.76,22.72,22.72,85302.0,20.6623,20.6714,20.635,20.635,85302.0
2017-06-01 11:20:00,22.73,22.75,22.71,22.75,122831.0,20.6441,20.6623,20.626,20.6623,122831.0
2017-06-01 11:30:00,22.75,22.77,22.75,22.77,52374.0,20.6623,20.6805,20.6623,20.6805,52374.0
2017-06-01 11:40:00,22.77,22.78,22.75,22.76,40663.0,20.6805,20.6895,20.6623,20.6714,40663.0
2017-06-01 11:50:00,22.76,22.81,22.76,22.8,45072.0,20.6714,20.7168,20.6714,20.7077,45072.0
2017-06-01 12:00:00,22.8,22.83,22.79,22.81,148912.0,20.7077,20.7349,20.6986,20.7168,148912.0
2017-06-01 12:10:00,22.81,22.82,22.79,22.82,168539.0,20.7168,20.7259,20.6986,20.7259,168539.0
2017-06-01 12:20:00,22.82,22.84,22.8,22.83,164917.0,20.7259,20.744,20.7077,20.7349,164917.0
2017-06-01 12:30:00,22.83,22.87,22.83,22.86,27642.0,20.7349,20.7713,20.7349,20.7622,27642.0
2017-06-01 12:40:00,22.86,22.88,22.85,22.87,55355.0,20.7622,20.7804,20.7531,20.7713,55355.0
2017-06-01 12:50:00,22.87,22.87,22.84,22.85,71719.0,20.7713,20.7713,20.744,20.7531,71719.0
2017-06-01 13:00:00,22.86,22.9,22.85,22.88,54248.0,20.7622,20.7985,20.7531,20.7804,54248.0
2017-06-01 13:10:00,22.88,22.91,22.88,22.9,24463.0,20.7804,20.8076,20.7804,20.7985,24463.0
2017-06-01 13:20:00,22.9,22.91,22.87,22.9,37559.0,20.7985,20.8076,20.7713,20.7985,37559.0
2017-06-01 13:30:00,22.9,22.91,22.88,22.89,33814.0,20.7985,20.8076,20.7804,20.7894,33814.0
2017-06-01 13:40:00,22.89,22.92,22.89,22.91,15901.0,20.7894,20.8167,20.7894,20.8076,15901.0
2017-06-01 13:50:00,22.91,22.95,22.9,22.94,26630.0,20.8076,20.8439,20.7985,20.8349,26630.0
2017-06-01 14:00:00,22.94,22.98,22.94,22.97,37184.0,20.8349,20.8712,20.8349,20.8621,37184.0
2017-06-01 14:10:00,22.98,22.98,22.95,22.96,30774.0,20.8712,20.8712,20.8439,20.853,30774.0
2017-06-01 14:20:00,22.96,22.99,22.96,22.97,39880.0,20.853,20.8803,20.853,20.8621,39880.0
2017-06-01 14:30:00,22.96,22.97,22.92,22.93,43563.0,20.853,20.8621,20.8167,20.8258,43563.0
2017-06-01 14:40:00,22.93,22.95,22.92,22.95,30627.0,20.8258,20.8439,20.8167,20.8439,30627.0
2017-06-01 14:50:00,22.95,22.96,22.92,22.93,51052.0,20.8439,20.853,20.8167,20.8258,51052.0
2017-06-01 15:00:00,22.92,22.94,22.91,22.94,50331.0,20.8167,20.8349,20.8076,20.8349,50331.0
2017-06-01 15:10:00,22.94,22.95,22.92,22.95,65396.0,20.8349,20.8439,20.8167,20.8439,65396.0
2017-06-01 15:20:00,22.95,23.02,22.94,23.01,116306.0,20.8439,20.9075,20.8349,20.8984,116306.0
2017-06-01 15:30:00,23.01,23.02,22.99,23.0,194700.0,20.8984,20.9075,20.8803,20.8893,194700.0
2017-06-01 15:40:00,23.0,23.04,22.95,23.03,166418.0,20.8893,20.9257,20.8439,20.9166,166418.0
2017-06-01 15:50:00,23.03,23.08,23.03,23.08,444707.0,20.9166,20.962,20.9166,20.962,444707.0
2017-06-02 09:30:00,23.14,23.24,23.14,23.21,160498.0,21.0165,21.1073,21.0165,21.0801,160498.0
2017-06-02 09:40:00,23.21,23.32,23.19,23.31,109444.0,21.0801,21.18,21.0619,21.1709,109444.0
2017-06-02 09:50:00,23.31,23.32,23.24,23.26,119417.0,21.1709,21.18,21.1073,21.1255,119417.0
2017-06-02 10:00:00,23.26,23.32,23.24,23.27,178406.0,21.1255,21.18,21.1073,21.1346,178406.0
2017-06-02 10:10:00,23.28,23.31,23.26,23.3,41382.0,21.1437,21.1709,21.1255,21.1618,41382.0
2017-06-02 10:20:00,23.29,23.36,23.27,23.33,72917.0,21.1527,21.2163,21.1346,21.1891,72917.0
2017-06-02 10:30:00,23.33,23.33,23.28,23.32,62420.0,21.1891,21.1891,21.1437,21.18,62420.0
2017-06-02 10:40:00,23.31,23.39,23.29,23.38,83395.0,21.1709,21.2436,21.1527,21.2345,83395.0
2017-06-02 10:50:00,23.38,23.43,23.38,23.43,122728.0,21.2345,21.2799,21.2345,21.2799,122728.0
2017-06-02 11:00:00,23.43,23.46,23.41,23.45,175326.0,21.2799,21.3071,21.2617,21.2981,175326.0
2017-06-02 11:10:00,23.46,23.47,23.39,23.39,111681.0,21.3071,21.3162,21.2436,21.2436,111681.0
2017-06-02 11:20:00,23.39,23.46,23.39,23.45,135601.0,21.2436,21.3071,21.2436,21.2981,135601.0
2017-06-02 11:30:00,23.46,23.46,23.42,23.45,98783.0,21.3071,21.3071,21.2708,21.2981,98783.0
2017-06-02 11:40:00,23.45,23.5,23.45,23.48,90683.0,21.2981,21.3435,21.2981,21.3253,90683.0
2017-06-02 11:50:00,23.49,23.55,23.48,23.55,101891.0,21.3344,21.3889,21.3253,21.3889,101891.0
2017-06-02 12:00:00,23.54,23.61,23.54,23.59,219249.0,21.3798,21.4434,21.3798,21.4252,219249.0
2017-06-02 12:10:00,23.59,23.61,23.56,23.58,160944.0,21.4252,21.4434,21.398,21.4161,160944.0
2017-06-02 12:20:00,23.59,23.63,23.57,23.62,79655.0,21.4252,21.4615,21.407,21.4525,79655.0
2017-06-02 12:30:00,23.62,23.65,23.59,23.63,138454.0,21.4525,21.4797,21.4252,21.4615,138454.0
2017-06-02 12:40:00,23.63,23.65,23.62,23.64,56542.0,21.4615,21.4797,21.4525,21.4706,56542.0
2017-06-02 12:50:00,23.65,23.7,23.64,23.69,137998.0,21.4797,21.5251,21.4706,21.516,137998.0
2017-06-02 13:00:00,23.69,23.73,23.68,23.73,131604.0,21.516,21.5524,21.5069,21.5524,131604.0
2017-06-02 13:10:00,23.72,23.73,23.67,23.69,75207.0,21.5433,21.5524,21.4979,21.516,75207.0
2017-06-02 13:20:00,23.69,23.7,23.67,23.68,59298.0,21.516,21.5251,21.4979,21.5069,59298.0
2017-06-02 13:30:00,23.68,23.73,23.68,23.7,73239.0,21.5069,21.5524,21.5069,21.5251,73239.0
2017-06-02 13:40:00,23.7,23.76,23.69,23.72,90393.0,21.5251,21.5796,21.516,21.5433,90393.0
2017-06-02 13:50:00,23.73,23.74,23.7,23.71,103371.0,21.5524,21.5614,21.5251,21.5342,103371.0
2017-06-02 14:00:00,23.71,23.78,23.71,23.77,161791.0,21.5342,21.5978,21.5342,21.5887,161791.0
2017-06-02 14:10:00,23.77,23.79,23.75,23.78,126489.0,21.5887,21.6069,21.5705,21.5978,126489.0
2017-06-02 14:20:00,23.77,23.78,23.73,23.73,82286.0,21.5887,21.5978,21.5524,21.5524,82286.0
2017-06-02 14:30:00,23.73,23.79,23.73,23.77,170601.0,21.5524,21.6069,21.5524,21.5887,170601.0
2017-06-02 14:40:00,23.76,23.77,23.73,23.76,102422.0,21.5796,21.5887,21.5524,21.5796,102422.0
2017-06-02 14:50:00,23.75,23.77,23.7,23.71,99859.0,21.5705,21.5887,21.5251,21.5342,99859.0
2017-06-02 15:00:00,23.71,23.72,23.7,23.71,62303.0,21.5342,21.5433,21.5251,21.5342,62303.0
2017-06-02 15:10:00,23.72,23.73,23.7,23.71,125036.0,21.5433,21.5524,21.5251,21.5342,125036.0
2017-06-02 15:20:00,23.71,23.72,23.71,23.72,120836.0,21.5342,21.5433,21.5342,21.5433,120836.0
2017-06-02 15:30:00,23.72,23.77,23.71,23.74,215313.0,21.5433,21.5887,21.5342,21.5614,215313.0
2017-06-02 15:40:00,23.74,23.77,23.73,23.75,312797.0,21.5614,21.5887,21.5524,21.5705,312797.0
2017-06-02 15:50:00,23.75,23.76,23.7,23.71,718186.0,21.5705,21.5796,21.5251,21.5342,718186.0
2017-06-05 09:30:00,23.65,23.71,23.54,23.6,125833.0,21.4797,21.5342,21.3798,21.4343,125833.0
2017-06-05 09:40:00,23.59,23.6,23.5,23.58,197363.0,21.4252,21.4343,21.3435,21.4161,197363.0
2017-06-05 09:50:00,23.59,23.6,23.47,23.51,93106.0,21.4252,21.4343,21.3162,21.3525,93106.0
2017-06-05 10:00:00,23.51,23.51,23.44,23.48,167191.0,21.3525,21.3525,21.289,21.3253,167191.0
2017-06-05 10:10:00,23.48,23.5,23.43,23.49,97585.0,21.3253,21.3435,21.2799,21.3344,97585.0
2017-06-05 10:20:00,23.5,23.54,23.47,23.47,116466.0,21.3435,21.3798,21.3162,21.3162,116466.0
2017-06-05 10:30:00,23.48,23.48,23.42,23.43,63462.0,21.3253,21.3253,21.2708,21.2799,63462.0
2017-06-05 10:40:00,23.44,23.48,23.4,23.47,85817.0,21.289,21.3253,21.2526,21.3162,85817.0
2017-06-05 10:50:00,23.47,23.5,23.46,23.5,64912.0,21.3162,21.3435,21.3071,21.3435,64912.0
2017-06-05 11:00:00,23.5,23.5,23.42,23.43,81354.0,21.3435,21.3435,21.2708,21.2799,81354.0
2017-06-05 11:10:00,23.44,23.45,23.42,23.45,53825.0,21.289,21.2981,21.2708,21.2981,53825.0
2017-06-05 11:20:00,23.45,23.46,23.33,23.34,100515.0,21.2981,21.3071,21.1891,21.1981,100515.0
2017-06-05 11:30:00,23.35,23.36,23.31,23.33,59692.0,21.2072,21.2163,21.1709,21.1891,59692.0
2017-06-05 11:40:00,23.33,23.34,23.27,23.28,62449.0,21.1891,21.1981,21.1346,21.1437,62449.0
2017-06-05 11:50:00,23.28,23.34,23.27,23.34,43133.0,21.1437,21.1981,21.1346,21.1981,43133.0
2017-06-05 12:00:00,23.33,23.4,23.32,23.35,135464.0,21.1891,21.2526,21.18,21.2072,135464.0
2017-06-05 12:10:00,23.35,23.35,23.29,23.3,67106.0,21.2072,21.2072,21.1527,21.1618,67106.0
2017-06-05 12:20:00,23.3,23.33,23.29,23.32,49478.0,21.1618,21.1891,21.1527,21.18,49478.0
2017-06-05 12:30:00,23.32,23.34,23.29,23.31,53444.0,21.18,21.1981,21.1527,21.1709,53444.0
2017-06-05 12:40:00,23.31,23.35,23.3,23.35,33174.0,21.1709,21.2072,21.1618,21.2072,33174.0
2017-06-05 12:50:00,23.35,23.35,23.32,23.33,43713.0,21.2072,21.2072,21.18,21.1891,43713.0
2017-06-05 13:00:00,23.33,23.36,23.32,23.34,47478.0,21.1891,21.2163,21.18,21.1981,47478.0
2017-06-05 13:10:00,23.34,23.37,23.33,23.34,42961.0,21.1981,21.2254,21.1891,21.1981,42961.0
2017-06-05 13:20:00,23.34,23.35,23.32,23.32,35978.0,21.1981,21.2072,21.18,21.18,35978.0
2017-06-05 13:30:00,23.33,23.34,23.3,23.31,52113.0,21.1891,21.1981,21.1618,21.1709,52113.0
2017-06-05 13:40:00,23.31,23.34,23.3,23.34,41938.0,21.1709,21.1981,21.1618,21.1981,41938.0
2017-06-05 13:50:00,23.34,23.37,23.33,23.36,49222.0,21.1981,21.2254,21.1891,21.2163,49222.0
2017-06-05 14:00:00,23.36,23.38,23.34,23.34,67097.0,21.2163,21.2345,21.1981,21.1981,67097.0
2017-06-05 14:10:00,23.34,23.37,23.32,23.35,67067.0,21.1981,21.2254,21.18,21.2072,67067.0
2017-06-05 14:20:00,23.35,23.39,23.35,23.36,59634.0,21.2072,21.2436,21.2072,21.2163,59634.0
2017-06-05 14:30:00,23.37,23.37,23.35,23.36,53579.0,21.2254,21.2254,21.2072,21.2163,53579.0
2017-06-05 14:40:00,23.36,23.39,23.36,23.37,54269.0,21.2163,21.2436,21.2163,21.2254,54269.0
2017-06-05 14:50:00,23.37,23.38,23.32,23.33,55958.0,21.2254,21.2345,21.18,21.1891,55958.0
2017-06-05 15:00:00,23.33,23.34,23.3,23.32,94173.0,21.1891,21.1981,21.1618,21.18,94173.0
2017-06-05 15:10:00,23.32,23.38,23.32,23.37,99271.0,21.18,21.2345,21.18,21.2254,99271.0
2017-06-05 15:20:00,23.37,23.39,23.36,23.39,71457.0,21.2254,21.2436,21.2163,21.2436,71457.0
2017-06-05 15:30:00,23.39,23.42,23.38,23.41,139107.0,21.2436,21.2708,21.2345,21.2617,139107.0
2017-06-05 15:40:00,23.41,23.42,23.4,23.41,156943.0,21.2617,21.2708,21.2526,21.2617,156943.0
2017-06-05 15:50:00,23.41,23.41,23.38,23.39,287928.0,21.2617,21.2617,21.2345,21.2436,287928.0
2017-06-06 09:30:00,23.21,23.21,23.08,23.14,191764.0,21.161,21.161,21.0425,21.0972,191764.0
2017-06-06 09:40:00,23.14,23.26,23.14,23.25,74615.0,21.0972,21.2066,21.0972,21.1975,74615.0
2017-06-06 09:50:00,23.26,23.26,23.2,23.21,58065.0,21.2066,21.2066,21.1519,21.161,58065.0
2017-06-06 10:00:00,23.21,23.22,23.16,23.17,80926.0,21.161,21.1701,21.1154,21.1245,80926.0
2017-06-06 10:10:00,23.17,23.21,23.17,23.17,38013.0,21.1245,21.161,21.1245,21.1245,38013.0
2017-06-06 10:20:00,23.18,23.25,23.17,23.23,76718.0,21.1337,21.1975,21.1245,21.1793,76718.0
2017-06-06 10:30:00,23.23,23.27,23.22,23.23,114373.0,21.1793,21.2157,21.1701,21.1793,114373.0
2017-06-06 10:40:00,23.23,23.24,23.19,23.22,70220.0,21.1793,21.1884,21.1428,21.1701,70220.0
2017-06-06 10:50:00,23.23,23.23,23.2,23.21,36803.0,21.1793,21.1793,21.1519,21.161,36803.0
2017-06-06 11:00:00,23.21,23.23,23.2,23.22,70908.0,21.161,21.1793,21.1519,21.1701,70908.0
2017-06-06 11:10:00,23.23,23.23,23.18,23.2,79228.0,21.1793,21.1793,21.1337,21.1519,79228.0
2017-06-06 11:20:00,23.2,23.24,23.19,23.22,69704.0,21.1519,21.1884,21.1428,21.1701,69704.0
2017-06-06 11:30:00,23.22,23.28,23.22,23.28,54450.0,21.1701,21.2248,21.1701,21.2248,54450.0
2017-06-06 11:40:00,23.28,23.31,23.28,23.28,83724.0,21.2248,21.2522,21.2248,21.2248,83724.0
2017-06-06 11:50:00,23.29,23.32,23.28,23.3,52875.0,21.234,21.2613,21.2248,21.2431,52875.0
2017-06-06 12:00:00,23.3,23.31,23.29,23.3,37235.0,21.2431,21.2522,21.234,21.2431,37235.0
2017-06-06 12:10:00,23.3,23.31,23.27,23.28,36829.0,21.2431,21.2522,21.2157,21.2248,36829.0
2017-06-06 12:20:00,23.27,23.29,23.27,23.29,40014.0,21.2157,21.234,21.2157,21.234,40014.0
2017-06-06 12:30:00,23.29,23.3,23.27,23.28,24133.0,21.234,21.2431,21.2157,21.2248,24133.0
2017-06-06 12:40:00,23.28,23.28,23.24,23.25,17586.0,21.2248,21.2248,21.1884,21.1975,17586.0
2017-06-06 12:50:00,23.24,23.26,23.23,23.24,30653.0,21.1884,21.2066,21.1793,21.1884,30653.0
2017-06-06 13:00:00,23.23,23.25,23.23,23.25,37357.0,21.1793,21.1975,21.1793,21.1975,37357.0
2017-06-06 13:10:00,23.25,23.26,23.23,23.26,31329.0,21.1975,21.2066,21.1793,21.2066,31329.0
2017-06-06 13:20:00,23.26,23.27,23.25,23.26,33278.0,21.2066,21.2157,21.1975,21.2066,33278.0
2017-06-06 13:30:00,23.26,23.26,23.23,23.24,33241.0,21.2066,21.2066,21.1793,21.1884,33241.0
2017-06-06 13:40:00,23.24,23.26,23.22,23.26,33377.0,21.1884,21.2066,21.1701,21.2066,33377.0
2017-06-06 13:50:00,23.25,23.26,23.24,23.26,55333.0,21.1975,21.2066,21.1884,21.2066,55333.0
2017-06-06 14:00:00,23.26,23.29,23.25,23.28,22691.0,21.2066,21.234,21.1975,21.2248,22691.0
2017-06-06 14:10:00,23.29,23.34,23.28,23.34,60687.0,21.234,21.2795,21.2248,21.2795,60687.0
2017-06-06 14:20:00,23.34,23.37,23.33,23.36,71989.0,21.2795,21.3069,21.2704,21.2978,71989.0
2017-06-06 14:30:00,23.37,23.47,23.36,23.47,165652.0,21.3069,21.3981,21.2978,21.3981,165652.0
2017-06-06 14:40:00,23.46,23.55,23.46,23.53,171112.0,21.3889,21.471,21.3889,21.4528,171112.0
2017-06-06 14:50:00,23.53,23.53,23.48,23.49,70303.0,21.4528,21.4528,21.4072,21.4163,70303.0
2017-06-06 15:00:00,23.49,23.52,23.49,23.51,76110.0,21.4163,21.4437,21.4163,21.4345,76110.0
2017-06-06 15:10:00,23.51,23.51,23.45,23.46,108961.0,21.4345,21.4345,21.3798,21.3889,108961.0
2017-06-06 15:20:00,23.46,23.51,23.45,23.5,158852.0,21.3889,21.4345,21.3798,21.4254,158852.0
2017-06-06 15:30:00,23.51,23.51,23.43,23.43,175894.0,21.4345,21.4345,21.3616,21.3616,175894.0
2017-06-06 15:40:00,23.43,23.46,23.43,23.45,161002.0,21.3616,21.3889,21.3616,21.3798,161002.0
2017-06-06 15:50:00,23.45,23.46,23.42,23.44,290778.0,21.3798,21.3889,21.3525,21.3707,290778.0
2017-06-07 09:30:00,23.45,23.56,23.39,23.56,142447.0,21.3798,21.4801,21.3251,21.4801,142447.0
2017-06-07 09:40:00,23.57,23.61,23.51,23.53,106310.0,21.4892,21.5257,21.4345,21.4528,106310.0
2017-06-07 09:50:00,23.54,23.6,23.53,23.6,135696.0,21.4619,21.5166,21.4528,21.5166,135696.0
2017-06-07 10:00:00,23.6,23.62,23.56,23.58,99736.0,21.5166,21.5348,21.4801,21.4984,99736.0
2017-06-07 10:10:00,23.58,23.6,23.55,23.6,71554.0,21.4984,21.5166,21.471,21.5166,71554.0
2017-06-07 10:20:00,23.59,23.61,23.57,23.58,88554.0,21.5075,21.5257,21.4892,21.4984,88554.0
2017-06-07 10:30:00,23.57,23.58,23.46,23.47,173025.0,21.4892,21.4984,21.3889,21.3981,173025.0
2017-06-07 10:40:00,23.47,23.5,23.43,23.45,89918.0,21.3981,21.4254,21.3616,21.3798,89918.0
2017-06-07 10:50:00,23.45,23.51,23.41,23.5,84499.0,21.3798,21.4345,21.3434,21.4254,84499.0
2017-06-07 11:00:00,23.5,23.55,23.47,23.5,147132.0,21.4254,21.471,21.3981,21.4254,147132.0
2017-06-07 11:10:00,23.5,23.51,23.46,23.46,57474.0,21.4254,21.4345,21.3889,21.3889,57474.0
2017-06-07 11:20:00,23.46,23.54,23.46,23.51,165534.0,21.3889,21.4619,21.3889,21.4345,165534.0
2017-06-07 11:30:00,23.51,23.52,23.48,23.49,113190.0,21.4345,21.4437,21.4072,21.4163,113190.0
2017-06-07 11:40:00,23.49,23.51,23.48,23.5,56701.0,21.4163,21.4345,21.4072,21.4254,56701.0
2017-06-07 11:50:00,23.5,23.52,23.49,23.51,89702.0,21.4254,21.4437,21.4163,21.4345,89702.0
2017-06-07 12:00:00,23.5,23.52,23.48,23.5,101370.0,21.4254,21.4437,21.4072,21.4254,101370.0
2017-06-07 12:10:00,23.5,23.6,23.5,23.59,173670.0,21.4254,21.5166,21.4254,21.5075,173670.0
2017-06-07 12:20:00,23.59,23.63,23.57,23.61,68108.0,21.5075,21.5439,21.4892,21.5257,68108.0
2017-06-07 12:30:00,23.62,23.62,23.58,23.59,66417.0,21.5348,21.5348,21.4984,21.5075,66417.0
2017-06-07 12:40:00,23.59,23.63,23.59,23.6,74007.0,21.5075,21.5439,21.5075,21.5166,74007.0
2017-06-07 12:50:00,23.61,23.63,23.58,23.61,64998.0,21.5257,21.5439,21.4984,21.5257,64998.0
2017-06-07 13:00:00,23.62,23.67,23.61,23.66,77659.0,21.5348,21.5804,21.5257,21.5713,77659.0
2017-06-07 13:10:00,23.66,23.68,23.6,23.61,80882.0,21.5713,21.5895,21.5166,21.5257,80882.0
2017-06-07 13:20:00,23.62,23.62,23.58,23.59,72236.0,21.5348,21.5348,21.4984,21.5075,72236.0
2017-06-07 13:30:00,23.6,23.6,23.49,23.51,98493.0,21.5166,21.5166,21.4163,21.4345,98493.0
2017-06-07 13:40:00,23.51,23.54,23.5,23.51,75824.0,21.4345,21.4619,21.4254,21.4345,75824.0
2017-06-07 13:50:00,23.51,23.52,23.46,23.46,71051.0,21.4345,21.4437,21.3889,21.3889,71051.0
2017-06-07 14:00:00,23.46,23.57,23.46,23.55,77636.0,21.3889,21.4892,21.3889,21.471,77636.0
2017-06-07 14:10:00,23.55,23.57,23.52,23.53,50750.0,21.471,21.4892,21.4437,21.4528,50750.0
2017-06-07 14:20:00,23.53,23.57,23.52,23.57,64269.0,21.4528,21.4892,21.4437,21.4892,64269.0
2017-06-07 14:30:00,23.56,23.61,23.55,23.6,97306.0,21.4801,21.5257,21.471,21.5166,97306.0
2017-06-07 14:40:00,23.6,23.62,23.58,23.61,96211.0,21.5166,21.5348,21.4984,21.5257,96211.0
2017-06-07 14:50:00,23.61,23.61,23.51,23.54,111354.0,21.5257,21.5257,21.4345,21.4619,111354.0
2017-06-07 15:00:00,23.54,23.58,23.53,23.53,122335.0,21.4619,21.4984,21.4528,21.4528,122335.0
2017-06-07 15:10:00,23.54,23.58,23.52,23.57,139256.0,21.4619,21.4984,21.4437,21.4892,139256.0
2017-06-07 15:20:00,23.57,23.61,23.56,23.61,94451.0,21.4892,21.5257,21.4801,21.5257,94451.0
2017-06-07 15:30:00,23.6,23.62,23.57,23.59,143095.0,21.5166,21.5348,21.4892,21.5075,143095.0
2017-06-07 15:40:00,23.58,23.62,23.57,23.62,232564.0,21.4984,21.5348,21.4892,21.5348,232564.0
2017-06-07 15:50:00,23.62,23.62,23.58,23.6,446674.0,21.5348,21.5348,21.4984,21.5166,446674.0
2017-06-08 09:30:00,23.52,23.58,23.39,23.47,188559.0,21.4437,21.4984,21.3251,21.3981,188559.0
2017-06-08 09:40:00,23.47,23.55,23.47,23.48,48556.0,21.3981,21.471,21.3981,21.4072,48556.0
2017-06-08 09:50:00,23.48,23.48,23.4,23.44,106414.0,21.4072,21.4072,21.3342,21.3707,106414.0
2017-06-08 10:00:00,23.44,23.46,23.36,23.4,172595.0,21.3707,21.3889,21.2978,21.3342,172595.0
2017-06-08 10:10:00,23.41,23.45,23.38,23.41,95133.0,21.3434,21.3798,21.316,21.3434,95133.0
2017-06-08 10:20:00,23.41,23.42,23.29,23.34,139460.0,21.3434,21.3525,21.234,21.2795,139460.0
2017-06-08 10:30:00,23.34,23.46,23.33,23.46,97504.0,21.2795,21.3889,21.2704,21.3889,97504.0
2017-06-08 10:40:00,23.46,23.47,23.41,23.45,121413.0,21.3889,21.3981,21.3434,21.3798,121413.0
2017-06-08 10:50:00,23.45,23.46,23.4,23.41,66483.0,21.3798,21.3889,21.3342,21.3434,66483.0
2017-06-08 11:00:00,23.42,23.49,23.42,23.49,35177.0,21.3525,21.4163,21.3525,21.4163,35177.0
2017-06-08 11:10:00,23.49,23.51,23.42,23.44,62235.0,21.4163,21.4345,21.3525,21.3707,62235.0
2017-06-08 11:20:00,23.44,23.46,23.41,23.42,53716.0,21.3707,21.3889,21.3434,21.3525,53716.0
2017-06-08 11:30:00,23.43,23.45,23.42,23.45,34340.0,21.3616,21.3798,21.3525,21.3798,34340.0
2017-06-08 11:40:00,23.45,23.47,23.44,23.47,36833.0,21.3798,21.3981,21.3707,21.3981,36833.0
2017-06-08 11:50:00,23.47,23.51,23.45,23.5,42186.0,21.3981,21.4345,21.3798,21.4254,42186.0
2017-06-08 12:00:00,23.5,23.53,23.5,23.53,48756.0,21.4254,21.4528,21.4254,21.4528,48756.0
2017-06-08 12:10:00,23.54,23.6,23.53,23.59,52341.0,21.4619,21.5166,21.4528,21.5075,52341.0
2017-06-08 12:20:00,23.59,23.61,23.55,23.56,47473.0,21.5075,21.5257,21.471,21.4801,47473.0
2017-06-08 12:30:00,23.56,23.57,23.53,23.56,39019.0,21.4801,21.4892,21.4528,21.4801,39019.0
2017-06-08 12:40:00,23.56,23.6,23.55,23.59,27696.0,21.4801,21.5166,21.471,21.5075,27696.0
2017-06-08 12:50:00,23.59,23.61,23.57,23.61,53698.0,21.5075,21.5257,21.4892,21.5257,53698.0
2017-06-08 13:00:00,23.61,23.61,23.53,23.55,43702.0,21.5257,21.5257,21.4528,21.471,43702.0
2017-06-08 13:10:00,23.55,23.57,23.53,23.55,44369.0,21.471,21.4892,21.4528,21.471,44369.0
2017-06-08 13:20:00,23.55,23.56,23.49,23.5,41764.0,21.471,21.4801,21.4163,21.4254,41764.0
2017-06-08 13:30:00,23.5,23.55,23.49,23.52,160749.0,21.4254,21.471,21.4163,21.4437,160749.0
2017-06-08 13:40:00,23.52,23.54,23.5,23.53,29403.0,21.4437,21.4619,21.4254,21.4528,29403.0
2017-06-08 13:50:00,23.54,23.56,23.52,23.55,40500.0,21.4619,21.4801,21.4437,21.471,40500.0
2017-06-08 14:00:00,23.55,23.55,23.49,23.52,58956.0,21.471,21.471,21.4163,21.4437,58956.0
2017-06-08 14:10:00,23.52,23.52,23.47,23.51,56053.0,21.4437,21.4437,21.3981,21.4345,56053.0
2017-06-08 14:20:00,23.5,23.51,23.46,23.47,60446.0,21.4254,21.4345,21.3889,21.3981,60446.0
2017-06-08 14:30:00,23.47,23.49,23.45,23.47,65562.0,21.3981,21.4163,21.3798,21.3981,65562.0
2017-06-08 14:40:00,23.47,23.47,23.4,23.42,63196.0,21.3981,21.3981,21.3342,21.3525,63196.0
2017-06-08 14:50:00,23.42,23.44,23.39,23.42,96373.0,21.3525,21.3707,21.3251,21.3525,96373.0
2017-06-08 15:00:00,23.42,23.46,23.41,23.44,72621.0,21.3525,21.3889,21.3434,21.3707,72621.0
2017-06-08 15:10:00,23.44,23.47,23.42,23.43,96622.0,21.3707,21.3981,21.3525,21.3616,96622.0
2017-06-08 15:20:00,23.43,23.45,23.42,23.43,118989.0,21.3616,21.3798,21.3525,21.3616,118989.0
2017-06-08 15:30:00,23.42,23.47,23.41,23.46,208883.0,21.3525,21.3981,21.3434,21.3889,208883.0
2017-06-08 15:40:00,23.46,23.47,23.4,23.43,188695.0,21.3889,21.3981,21.3342,21.3616,188695.0
2017-06-08 15:50:00,23.43,23.43,23.4,23.41,282142.0,21.3616,21.3616,21.3342,21.3434,282142.0
2017-06-09 09:30:00,23.45,23.48,23.3,23.3,121857.0,21.3798,21.4072,21.2431,21.2431,121857.0
2017-06-09 09:40:00,23.31,23.37,23.27,23.32,94067.0,21.2522,21.3069,21.2157,21.2613,94067.0
2017-06-09 09:50:00,23.31,23.31,23.22,23.22,103544.0,21.2522,21.2522,21.1701,21.1701,103544.0
2017-06-09 10:00:00,23.23,23.26,23.2,23.25,70097.0,21.1793,21.2066,21.1519,21.1975,70097.0
2017-06-09 10:10:00,23.25,23.27,23.22,23.26,70030.0,21.1975,21.2157,21.1701,21.2066,70030.0
2017-06-09 10:20:00,23.26,23.28,23.22,23.25,47718.0,21.2066,21.2248,21.1701,21.1975,47718.0
2017-06-09 10:30:00,23.25,23.29,23.25,23.28,45841.0,21.1975,21.234,21.1975,21.2248,45841.0
2017-06-09 10:40:00,23.28,23.31,23.28,23.3,181696.0,21.2248,21.2522,21.2248,21.2431,181696.0
2017-06-09 10:50:00,23.3,23.33,23.28,23.33,39390.0,21.2431,21.2704,21.2248,21.2704,39390.0
2017-06-09 11:00:00,23.33,23.37,23.3,23.36,51599.0,21.2704,21.3069,21.2431,21.2978,51599.0
2017-06-09 11:10:00,23.36,23.39,23.35,23.37,96483.0,21.2978,21.3251,21.2887,21.3069,96483.0
2017-06-09 11:20:00,23.37,23.39,23.34,23.38,43345.0,21.3069,21.3251,21.2795,21.316,43345.0
2017-06-09 11:30:00,23.39,23.41,23.38,23.38,56020.0,21.3251,21.3434,21.316,21.316,56020.0
2017-06-09 11:40:00,23.38,23.42,23.37,23.41,32095.0,21.316,21.3525,21.3069,21.3434,32095.0
2017-06-09 11:50:00,23.41,23.44,23.4,23.41,44038.0,21.3434,21.3707,21.3342,21.3434,44038.0
2017-06-09 12:00:00,23.41,23.44,23.37,23.42,64039.0,21.3434,21.3707,21.3069,21.3525,64039.0
2017-06-09 12:10:00,23.43,23.45,23.41,23.42,57073.0,21.3616,21.3798,21.3434,21.3525,57073.0
2017-06-09 12:20:00,23.42,23.43,23.36,23.37,39300.0,21.3525,21.3616,21.2978,21.3069,39300.0
2017-06-09 12:30:00,23.37,23.38,23.33,23.33,47289.0,21.3069,21.316,21.2704,21.2704,47289.0
2017-06-09 12:40:00,23.33,23.35,23.32,23.33,38607.0,21.2704,21.2887,21.2613,21.2704,38607.0
2017-06-09 12:50:00,23.34,23.35,23.33,23.35,24918.0,21.2795,21.2887,21.2704,21.2887,24918.0
2017-06-09 13:00:00,23.35,23.38,23.35,23.37,31875.0,21.2887,21.316,21.2887,21.3069,31875.0
2017-06-09 13:10:00,23.36,23.39,23.34,23.36,47265.0,21.2978,21.3251,21.2795,21.2978,47265.0
2017-06-09 13:20:00,23.36,23.45,23.36,23.45,46444.0,21.2978,21.3798,21.2978,21.3798,46444.0
2017-06-09 13:30:00,23.45,23.48,23.43,23.46,92719.0,21.3798,21.4072,21.3616,21.3889,92719.0
2017-06-09 13:40:00,23.46,23.48,23.44,23.45,55114.0,21.3889,21.4072,21.3707,21.3798,55114.0
2017-06-09 13:50:00,23.45,23.47,23.4,23.41,154114.0,21.3798,21.3981,21.3342,21.3434,154114.0
2017-06-09 14:00:00,23.41,23.47,23.4,23.44,50940.0,21.3434,21.3981,21.3342,21.3707,50940.0
2017-06-09 14:10:00,23.44,23.48,23.43,23.46,70852.0,21.3707,21.4072,21.3616,21.3889,70852.0
2017-06-09 14:20:00,23.46,23.52,23.46,23.5,76307.0,21.3889,21.4437,21.3889,21.4254,76307.0
2017-06-09 14:30:00,23.5,23.51,23.42,23.45,103606.0,21.4254,21.4345,21.3525,21.3798,103606.0
2017-06-09 14:40:00,23.45,23.48,23.42,23.42,100709.0,21.3798,21.4072,21.3525,21.3525,100709.0
2017-06-09 14:50:00,23.42,23.44,23.34,23.41,254416.0,21.3525,21.3707,21.2795,21.3434,254416.0
2017-06-09 15:00:00,23.4,23.45,23.37,23.41,81603.0,21.3342,21.3798,21.3069,21.3434,81603.0
2017-06-09 15:10:00,23.41,23.46,23.4,23.45,97899.0,21.3434,21.3889,21.3342,21.3798,97899.0
2017-06-09 15:20:00,23.45,23.49,23.43,23.48,82714.0,21.3798,21.4163,21.3616,21.4072,82714.0
2017-06-09 15:30:00,23.48,23.49,23.43,23.44,168962.0,21.4072,21.4163,21.3616,21.3707,168962.0
2017-06-09 15:40:00,23.44,23.45,23.39,23.42,165392.0,21.3707,21.3798,21.3251,21.3525,165392.0
2017-06-09 15:50:00,23.43,23.46,23.42,23.44,332394.0,21.3616,21.3889,21.3525,21.3707,332394.0
2017-06-12 09:30:00,23.4,23.55,23.39,23.54,112684.0,21.3342,21.471,21.3251,21.4619,112684.0
2017-06-12 09:40:00,23.54,23.67,23.46,23.66,97600.0,21.4619,21.5804,21.3889,21.5713,97600.0
2017-06-12 09:50:00,23.66,23.66,23.56,23.59,130693.0,21.5713,21.5713,21.4801,21.5075,130693.0
2017-06-12 10:00:00,23.59,23.61,23.49,23.5,124079.0,21.5075,21.5257,21.4163,21.4254,124079.0
2017-06-12 10:10:00,23.51,23.57,23.51,23.57,118206.0,21.4345,21.4892,21.4345,21.4892,118206.0
2017-06-12 10:20:00,23.57,23.59,23.5,23.52,75185.0,21.4892,21.5075,21.4254,21.4437,75185.0
2017-06-12 10:30:00,23.53,23.53,23.48,23.49,60946.0,21.4528,21.4528,21.4072,21.4163,60946.0
2017-06-12 10:40:00,23.5,23.55,23.5,23.54,62120.0,21.4254,21.471,21.4254,21.4619,62120.0
2017-06-12 10:50:00,23.54,23.59,23.53,23.54,102267.0,21.4619,21.5075,21.4528,21.4619,102267.0
2017-06-12 11:00:00,23.55,23.61,23.52,23.55,128274.0,21.471,21.5257,21.4437,21.471,128274.0
2017-06-12 11:10:00,23.55,23.55,23.49,23.5,79053.0,21.471,21.471,21.4163,21.4254,79053.0
2017-06-12 11:20:00,23.5,23.52,23.49,23.52,45770.0,21.4254,21.4437,21.4163,21.4437,45770.0
2017-06-12 11:30:00,23.53,23.56,23.5,23.53,63115.0,21.4528,21.4801,21.4254,21.4528,63115.0
2017-06-12 11:40:00,23.54,23.55,23.51,23.54,28361.0,21.4619,21.471,21.4345,21.4619,28361.0
2017-06-12 11:50:00,23.54,23.54,23.49,23.53,44152.0,21.4619,21.4619,21.4163,21.4528,44152.0
2017-06-12 12:00:00,23.53,23.54,23.49,23.5,68468.0,21.4528,21.4619,21.4163,21.4254,68468.0
2017-06-12 12:10:00,23.51,23.55,23.5,23.54,52258.0,21.4345,21.471,21.4254,21.4619,52258.0
2017-06-12 12:20:00,23.54,23.56,23.53,23.55,26952.0,21.4619,21.4801,21.4528,21.471,26952.0
2017-06-12 12:30:00,23.55,23.59,23.55,23.57,26524.0,21.471,21.5075,21.471,21.4892,26524.0
2017-06-12 12:40:00,23.57,23.63,23.57,23.61,42719.0,21.4892,21.5439,21.4892,21.5257,42719.0
2017-06-12 12:50:00,23.61,23.62,23.57,23.59,30991.0,21.5257,21.5348,21.4892,21.5075,30991.0
2017-06-12 13:00:00,23.59,23.6,23.57,23.6,15977.0,21.5075,21.5166,21.4892,21.5166,15977.0
2017-06-12 13:10:00,23.59,23.59,23.58,23.58,21735.0,21.5075,21.5075,21.4984,21.4984,21735.0
2017-06-12 13:20:00,23.58,23.61,23.58,23.6,31359.0,21.4984,21.5257,21.4984,21.5166,31359.0
2017-06-12 13:30:00,23.6,23.63,23.59,23.61,50509.0,21.5166,21.5439,21.5075,21.5257,50509.0
2017-06-12 13:40:00,23.61,23.64,23.61,23.63,25801.0,21.5257,21.5531,21.5257,21.5439,25801.0
2017-06-12 13:50:00,23.63,23.64,23.6,23.61,26913.0,21.5439,21.5531,21.5166,21.5257,26913.0
2017-06-12 14:00:00,23.61,23.64,23.6,23.63,26696.0,21.5257,21.5531,21.5166,21.5439,26696.0
2017-06-12 14:10:00,23.62,23.64,23.57,23.58,48762.0,21.5348,21.5531,21.4892,21.4984,48762.0
2017-06-12 14:20:00,23.57,23.58,23.51,23.52,87395.0,21.4892,21.4984,21.4345,21.4437,87395.0
2017-06-12 14:30:00,23.51,23.52,23.49,23.51,120053.0,21.4345,21.4437,21.4163,21.4345,120053.0
2017-06-12 14:40:00,23.5,23.51,23.46,23.48,67486.0,21.4254,21.4345,21.3889,21.4072,67486.0
2017-06-12 14:50:00,23.48,23.49,23.45,23.48,62205.0,21.4072,21.4163,21.3798,21.4072,62205.0
2017-06-12 15:00:00,23.48,23.49,23.46,23.48,64532.0,21.4072,21.4163,21.3889,21.4072,64532.0
2017-06-12 15:10:00,23.48,23.5,23.47,23.48,54203.0,21.4072,21.4254,21.3981,21.4072,54203.0
2017-06-12 15:20:00,23.47,23.5,23.45,23.45,95562.0,21.3981,21.4254,21.3798,21.3798,95562.0
2017-06-12 15:30:00,23.46,23.51,23.45,23.5,116458.0,21.3889,21.4345,21.3798,21.4254,116458.0
2017-06-12 15:40:00,23.5,23.51,23.47,23.49,181973.0,21.4254,21.4345,21.3981,21.4163,181973.0
2017-06-12 15:50:00,23.49,23.5,23.47,23.47,375434.0,21.4163,21.4254,21.3981,21.3981,375434.0
2017-06-13 09:30:00,23.49,23.52,23.47,23.5,71082.0,21.4163,21.4437,21.3981,21.4254,71082.0
2017-06-13 09:40:00,23.5,23.57,23.5,23.55,108683.0,21.4254,21.4892,21.4254,21.471,108683.0
2017-06-13 09:50:00,23.55,23.62,23.51,23.62,114499.0,21.471,21.5348,21.4345,21.5348,114499.0
2017-06-13 10:00:00,23.63,23.9,23.62,23.84,307463.0,21.5439,21.7901,21.5348,21.7354,307463.0
2017-06-13 10:10:00,23.84,23.85,23.78,23.8,109270.0,21.7354,21.7445,21.6807,21.6989,109270.0
2017-06-13 10:20:00,23.8,23.91,23.8,23.84,218191.0,21.6989,21.7992,21.6989,21.7354,218191.0
2017-06-13 10:30:00,23.84,23.86,23.77,23.85,118399.0,21.7354,21.7536,21.6716,21.7445,118399.0
2017-06-13 10:40:00,23.85,23.85,23.8,23.82,65450.0,21.7445,21.7445,21.6989,21.7172,65450.0
2017-06-13 10:50:00,23.82,23.86,23.81,23.84,101686.0,21.7172,21.7536,21.708,21.7354,101686.0
2017-06-13 11:00:00,23.83,23.88,23.82,23.88,106769.0,21.7263,21.7719,21.7172,21.7719,106769.0
2017-06-13 11:10:00,23.88,23.98,23.87,23.95,296011.0,21.7719,21.863,21.7628,21.8357,296011.0
2017-06-13 11:20:00,23.95,23.98,23.9,23.95,142118.0,21.8357,21.863,21.7901,21.8357,142118.0
2017-06-13 11:30:00,23.96,24.01,23.94,24.01,228965.0,21.8448,21.8904,21.8266,21.8904,228965.0
2017-06-13 11:40:00,24.01,24.06,23.99,24.0,184490.0,21.8904,21.936,21.8722,21.8813,184490.0
2017-06-13 11:50:00,24.0,24.07,23.99,24.05,129345.0,21.8813,21.9451,21.8722,21.9269,129345.0
2017-06-13 12:00:00,24.04,24.05,24.02,24.03,66710.0,21.9177,21.9269,21.8995,21.9086,66710.0
2017-06-13 12:10:00,24.04,24.1,24.03,24.07,62542.0,21.9177,21.9724,21.9086,21.9451,62542.0
2017-06-13 12:20:00,24.08,24.1,24.03,24.1,92014.0,21.9542,21.9724,21.9086,21.9724,92014.0
2017-06-13 12:30:00,24.09,24.1,24.05,24.06,51224.0,21.9633,21.9724,21.9269,21.936,51224.0
2017-06-13 12:40:00,24.07,24.08,24.05,24.07,48274.0,21.9451,21.9542,21.9269,21.9451,48274.0
2017-06-13 12:50:00,24.07,24.1,24.07,24.09,55628.0,21.9451,21.9724,21.9451,21.9633,55628.0
2017-06-13 13:00:00,24.08,24.14,24.08,24.09,153703.0,21.9542,22.0089,21.9542,21.9633,153703.0
2017-06-13 13:10:00,24.09,24.1,24.04,24.06,60660.0,21.9633,21.9724,21.9177,21.936,60660.0
2017-06-13 13:20:00,24.05,24.09,24.05,24.09,70580.0,21.9269,21.9633,21.9269,21.9633,70580.0
2017-06-13 13:30:00,24.09,24.1,24.08,24.09,28650.0,21.9633,21.9724,21.9542,21.9633,28650.0
2017-06-13 13:40:00,24.09,24.11,24.08,24.11,63047.0,21.9633,21.9816,21.9542,21.9816,63047.0
2017-06-13 13:50:00,24.1,24.15,24.1,24.15,52163.0,21.9724,22.018,21.9724,22.018,52163.0
2017-06-13 14:00:00,24.14,24.15,24.12,24.13,81700.0,22.0089,22.018,21.9907,21.9998,81700.0
2017-06-13 14:10:00,24.13,24.15,24.11,24.13,66701.0,21.9998,22.018,21.9816,21.9998,66701.0
2017-06-13 14:20:00,24.13,24.16,24.11,24.13,125888.0,21.9998,22.0272,21.9816,21.9998,125888.0
2017-06-13 14:30:00,24.13,24.13,24.09,24.11,134689.0,21.9998,21.9998,21.9633,21.9816,134689.0
2017-06-13 14:40:00,24.11,24.12,24.08,24.08,44182.0,21.9816,21.9907,21.9542,21.9542,44182.0
2017-06-13 14:50:00,24.08,24.11,24.08,24.1,51288.0,21.9542,21.9816,21.9542,21.9724,51288.0
2017-06-13 15:00:00,24.09,24.1,24.07,24.07,51447.0,21.9633,21.9724,21.9451,21.9451,51447.0
2017-06-13 15:10:00,24.08,24.1,24.07,24.09,95682.0,21.9542,21.9724,21.9451,21.9633,95682.0
2017-06-13 15:20:00,24.09,24.13,24.08,24.12,132817.0,21.9633,21.9998,21.9542,21.9907,132817.0
2017-06-13 15:30:00,24.11,24.12,24.09,24.12,178065.0,21.9816,21.9907,21.9633,21.9907,178065.0
2017-06-13 15:40:00,24.12,24.15,24.11,24.14,308484.0,21.9907,22.018,21.9816,22.0089,308484.0
2017-06-13 15:50:00,24.14,24.14,24.08,24.12,472294.0,22.0089,22.0089,21.9542,21.9907,472294.0
2017-06-14 09:30:00,24.24,24.24,24.12,24.16,126853.0,22.1001,22.1001,21.9907,22.0272,126853.0
2017-06-14 09:40:00,24.17,24.22,24.16,24.21,57228.0,22.0363,22.0819,22.0272,22.0727,57228.0
2017-06-14 09:50:00,24.21,24.36,24.21,24.3,129588.0,22.0727,22.2095,22.0727,22.1548,129588.0
2017-06-14 10:00:00,24.3,24.34,24.28,24.31,146383.0,22.1548,22.1913,22.1366,22.1639,146383.0
2017-06-14 10:10:00,24.31,24.39,24.29,24.32,112325.0,22.1639,22.2368,22.1457,22.173,112325.0
2017-06-14 10:20:00,24.32,24.47,24.3,24.46,157953.0,22.173,22.3098,22.1548,22.3007,157953.0
2017-06-14 10:30:00,24.46,24.47,24.36,24.4,162615.0,22.3007,22.3098,22.2095,22.246,162615.0
2017-06-14 10:40:00,24.39,24.46,24.37,24.45,115735.0,22.2368,22.3007,22.2186,22.2915,115735.0
2017-06-14 10:50:00,24.45,24.57,24.45,24.55,321215.0,22.2915,22.401,22.2915,22.3827,321215.0
2017-06-14 11:00:00,24.55,24.64,24.52,24.59,252929.0,22.3827,22.4648,22.3554,22.4192,252929.0
2017-06-14 11:10:00,24.58,24.59,24.52,24.56,177712.0,22.4101,22.4192,22.3554,22.3918,177712.0
2017-06-14 11:20:00,24.56,24.62,24.54,24.59,333487.0,22.3918,22.4465,22.3736,22.4192,333487.0
2017-06-14 11:30:00,24.58,24.69,24.58,24.68,286752.0,22.4101,22.5104,22.4101,22.5012,286752.0
2017-06-14 11:40:00,24.67,24.73,24.67,24.72,270390.0,22.4921,22.5468,22.4921,22.5377,270390.0
2017-06-14 11:50:00,24.72,24.72,24.59,24.64,241241.0,22.5377,22.5377,22.4192,22.4648,241241.0
2017-06-14 12:00:00,24.64,24.68,24.6,24.64,196882.0,22.4648,22.5012,22.4283,22.4648,196882.0
2017-06-14 12:10:00,24.65,24.66,24.59,24.61,140404.0,22.4739,22.483,22.4192,22.4374,140404.0
2017-06-14 12:20:00,24.61,24.64,24.58,24.59,159297.0,22.4374,22.4648,22.4101,22.4192,159297.0
2017-06-14 12:30:00,24.59,24.65,24.54,24.55,211873.0,22.4192,22.4739,22.3736,22.3827,211873.0
2017-06-14 12:40:00,24.55,24.56,24.49,24.49,146836.0,22.3827,22.3918,22.328,22.328,146836.0
2017-06-14 12:50:00,24.49,24.52,24.47,24.49,113552.0,22.328,22.3554,22.3098,22.328,113552.0
2017-06-14 13:00:00,24.49,24.51,24.41,24.43,70721.0,22.328,22.3463,22.2551,22.2733,70721.0
2017-06-14 13:10:00,24.43,24.44,24.39,24.39,123347.0,22.2733,22.2824,22.2368,22.2368,123347.0
2017-06-14 13:20:00,24.39,24.4,24.36,24.38,62983.0,22.2368,22.246,22.2095,22.2277,62983.0
2017-06-14 13:30:00,24.38,24.42,24.37,24.39,72592.0,22.2277,22.2642,22.2186,22.2368,72592.0
2017-06-14 13:40:00,24.39,24.4,24.34,24.36,55919.0,22.2368,22.246,22.1913,22.2095,55919.0
2017-06-14 13:50:00,24.36,24.43,24.32,24.41,99991.0,22.2095,22.2733,22.173,22.2551,99991.0
2017-06-14 14:00:00,24.41,24.54,24.23,24.46,145884.0,22.2551,22.3736,22.091,22.3007,145884.0
2017-06-14 14:10:00,24.46,24.52,24.36,24.39,135739.0,22.3007,22.3554,22.2095,22.2368,135739.0
2017-06-14 14:20:00,24.39,24.43,24.38,24.4,121102.0,22.2368,22.2733,22.2277,22.246,121102.0
2017-06-14 14:30:00,24.39,24.41,24.34,24.35,159336.0,22.2368,22.2551,22.1913,22.2004,159336.0
2017-06-14 14:40:00,24.36,24.36,24.22,24.25,431938.0,22.2095,22.2095,22.0819,22.1092,431938.0
2017-06-14 14:50:00,24.26,24.34,24.25,24.29,120050.0,22.1183,22.1913,22.1092,22.1457,120050.0
2017-06-14 15:00:00,24.29,24.3,24.24,24.26,93366.0,22.1457,22.1548,22.1001,22.1183,93366.0
2017-06-14 15:10:00,24.25,24.28,24.21,24.26,118329.0,22.1092,22.1366,22.0727,22.1183,118329.0
2017-06-14 15:20:00,24.26,24.28,24.24,24.26,101545.0,22.1183,22.1366,22.1001,22.1183,101545.0
2017-06-14 15:30:00,24.26,24.3,24.23,24.3,128095.0,22.1183,22.1548,22.091,22.1548,128095.0
2017-06-14 15:40:00,24.3,24.33,24.28,24.32,216539.0,22.1548,22.1821,22.1366,22.173,216539.0
2017-06-14 15:50:00,24.31,24.32,24.26,24.28,311496.0,22.1639,22.173,22.1183,22.1366,311496.0
2017-06-15 09:30:00,24.04,24.13,24.02,24.12,179237.0,21.9177,21.9998,21.8995,21.9907,179237.0
2017-06-15 09:40:00,24.12,24.18,24.1,24.14,200522.0,21.9907,22.0454,21.9724,22.0089,200522.0
2017-06-15 09:50:00,24.15,24.15,24.08,24.09,106834.0,22.018,22.018,21.9542,21.9633,106834.0
2017-06-15 10:00:00,24.06,24.09,23.94,24.0,311073.0,21.936,21.9633,21.8266,21.8813,311073.0
2017-06-15 10:10:00,24.0,24.05,23.97,23.99,110382.0,21.8813,21.9269,21.8539,21.8722,110382.0
2017-06-15 10:20:00,23.99,24.01,23.96,24.0,198103.0,21.8722,21.8904,21.8448,21.8813,198103.0
2017-06-15 10:30:00,24.0,24.05,23.97,24.01,118707.0,21.8813,21.9269,21.8539,21.8904,118707.0
2017-06-15 10:40:00,24.0,24.01,23.97,23.98,106088.0,21.8813,21.8904,21.8539,21.863,106088.0
2017-06-15 10:50:00,23.99,24.01,23.96,24.0,85529.0,21.8722,21.8904,21.8448,21.8813,85529.0
2017-06-15 11:00:00,24.0,24.03,23.96,24.0,215853.0,21.8813,21.9086,21.8448,21.8813,215853.0
2017-06-15 11:10:00,24.0,24.1,23.99,24.1,105542.0,21.8813,21.9724,21.8722,21.9724,105542.0
2017-06-15 11:20:00,24.1,24.18,24.09,24.17,141966.0,21.9724,22.0454,21.9633,22.0363,141966.0
2017-06-15 11:30:00,24.17,24.23,24.15,24.23,121845.0,22.0363,22.091,22.018,22.091,121845.0
2017-06-15 11:40:00,24.23,24.25,24.18,24.2,46296.0,22.091,22.1092,22.0454,22.0636,46296.0
2017-06-15 11:50:00,24.2,24.2,24.11,24.12,43975.0,22.0636,22.0636,21.9816,21.9907,43975.0
2017-06-15 12:00:00,24.12,24.14,24.09,24.1,32789.0,21.9907,22.0089,21.9633,21.9724,32789.0
2017-06-15 12:10:00,24.1,24.13,24.09,24.09,35151.0,21.9724,21.9998,21.9633,21.9633,35151.0
2017-06-15 12:20:00,24.1,24.11,24.09,24.1,22335.0,21.9724,21.9816,21.9633,21.9724,22335.0
2017-06-15 12:30:00,24.1,24.1,24.06,24.07,20348.0,21.9724,21.9724,21.936,21.9451,20348.0
2017-06-15 12:40:00,24.07,24.09,24.03,24.05,116397.0,21.9451,21.9633,21.9086,21.9269,116397.0
2017-06-15 12:50:00,24.05,24.08,24.04,24.07,93114.0,21.9269,21.9542,21.9177,21.9451,93114.0
2017-06-15 13:00:00,24.07,24.07,24.03,24.03,47501.0,21.9451,21.9451,21.9086,21.9086,47501.0
2017-06-15 13:10:00,24.03,24.06,24.01,24.02,61067.0,21.9086,21.936,21.8904,21.8995,61067.0
2017-06-15 13:20:00,24.02,24.02,23.98,23.99,44085.0,21.8995,21.8995,21.863,21.8722,44085.0
2017-06-15 13:30:00,23.99,24.1,23.98,24.1,170437.0,21.8722,21.9724,21.863,21.9724,170437.0
2017-06-15 13:40:00,24.1,24.12,24.07,24.08,30834.0,21.9724,21.9907,21.9451,21.9542,30834.0
2017-06-15 13:50:00,24.09,24.12,24.08,24.1,20063.0,21.9633,21.9907,21.9542,21.9724,20063.0
2017-06-15 14:00:00,24.11,24.13,24.1,24.13,18748.0,21.9816,21.9998,21.9724,21.9998,18748.0
2017-06-15 14:10:00,24.14,24.14,24.11,24.12,19401.0,22.0089,22.0089,21.9816,21.9907,19401.0
2017-06-15 14:20:00,24.12,24.18,24.12,24.15,40162.0,21.9907,22.0454,21.9907,22.018,40162.0
2017-06-15 14:30:00,24.15,24.15,24.09,24.11,50336.0,22.018,22.018,21.9633,21.9816,50336.0
2017-06-15 14:40:00,24.11,24.14,24.1,24.14,28946.0,21.9816,22.0089,21.9724,22.0089,28946.0
2017-06-15 14:50:00,24.13,24.15,24.1,24.12,63097.0,21.9998,22.018,21.9724,21.9907,63097.0
2017-06-15 15:00:00,24.12,24.15,24.12,24.14,45034.0,21.9907,22.018,21.9907,22.0089,45034.0
2017-06-15 15:10:00,24.15,24.17,24.13,24.14,43789.0,22.018,22.0363,21.9998,22.0089,43789.0
2017-06-15 15:20:00,24.13,24.14,24.12,24.13,65547.0,21.9998,22.0089,21.9907,21.9998,65547.0
2017-06-15 15:30:00,24.13,24.14,24.09,24.11,92364.0,21.9998,22.0089,21.9633,21.9816,92364.0
2017-06-15 15:40:00,24.11,24.13,24.09,24.12,136565.0,21.9816,21.9998,21.9633,21.9907,136565.0
2017-06-15 15:50:00,24.12,24.12,24.07,24.09,149284.0,21.9907,21.9907,21.9451,21.9633,149284.0
2017-06-16 09:30:00,23.97,23.97,23.82,23.89,343380.0,21.8539,21.8539,21.7172,21.781,343380.0
2017-06-16 09:40:00,23.89,23.92,23.76,23.86,149445.0,21.781,21.8083,21.6625,21.7536,149445.0
2017-06-16 09:50:00,23.87,23.87,23.72,23.78,99703.0,21.7628,21.7628,21.626,21.6807,99703.0
2017-06-16 10:00:00,23.78,23.8,23.74,23.75,75976.0,21.6807,21.6989,21.6442,21.6533,75976.0
2017-06-16 10:10:00,23.76,23.82,23.74,23.82,66937.0,21.6625,21.7172,21.6442,21.7172,66937.0
2017-06-16 10:20:00,23.82,23.83,23.74,23.76,91062.0,21.7172,21.7263,21.6442,21.6625,91062.0
2017-06-16 10:30:00,23.76,23.89,23.74,23.89,91249.0,21.6625,21.781,21.6442,21.781,91249.0
2017-06-16 10:40:00,23.88,23.91,23.86,23.87,79276.0,21.7719,21.7992,21.7536,21.7628,79276.0
2017-06-16 10:50:00,23.86,23.87,23.81,23.84,57885.0,21.7536,21.7628,21.708,21.7354,57885.0
2017-06-16 11:00:00,23.84,23.87,23.83,23.84,37114.0,21.7354,21.7628,21.7263,21.7354,37114.0
2017-06-16 11:10:00,23.85,23.88,23.84,23.88,48525.0,21.7445,21.7719,21.7354,21.7719,48525.0
2017-06-16 11:20:00,23.88,23.92,23.85,23.9,55003.0,21.7719,21.8083,21.7445,21.7901,55003.0
2017-06-16 11:30:00,23.91,23.96,23.9,23.96,41263.0,21.7992,21.8448,21.7901,21.8448,41263.0
2017-06-16 11:40:00,23.96,24.0,23.95,23.95,67832.0,21.8448,21.8813,21.8357,21.8357,67832.0
2017-06-16 11:50:00,23.96,23.99,23.95,23.98,21983.0,21.8448,21.8722,21.8357,21.863,21983.0
2017-06-16 12:00:00,23.99,24.03,23.99,24.01,23960.0,21.8722,21.9086,21.8722,21.8904,23960.0
2017-06-16 12:10:00,24.01,24.02,23.99,24.02,32141.0,21.8904,21.8995,21.8722,21.8995,32141.0
2017-06-16 12:20:00,24.02,24.07,24.01,24.06,31492.0,21.8995,21.9451,21.8904,21.936,31492.0
2017-06-16 12:30:00,24.06,24.06,24.03,24.03,18830.0,21.936,21.936,21.9086,21.9086,18830.0
2017-06-16 12:40:00,24.04,24.07,24.03,24.04,22855.0,21.9177,21.9451,21.9086,21.9177,22855.0
2017-06-16 12:50:00,24.05,24.07,24.04,24.04,21167.0,21.9269,21.9451,21.9177,21.9177,21167.0
2017-06-16 13:00:00,24.05,24.07,24.03,24.05,27706.0,21.9269,21.9451,21.9086,21.9269,27706.0
2017-06-16 13:10:00,24.05,24.07,24.04,24.06,41069.0,21.9269,21.9451,21.9177,21.936,41069.0
2017-06-16 13:20:00,24.06,24.08,24.05,24.07,30840.0,21.936,21.9542,21.9269,21.9451,30840.0
2017-06-16 13:30:00,24.07,24.1,24.05,24.09,34460.0,21.9451,21.9724,21.9269,21.9633,34460.0
2017-06-16 13:40:00,24.09,24.11,24.09,24.09,41858.0,21.9633,21.9816,21.9633,21.9633,41858.0
2017-06-16 13:50:00,24.09,24.15,24.08,24.15,39667.0,21.9633,22.018,21.9542,22.018,39667.0
2017-06-16 14:00:00,24.14,24.15,24.11,24.13,41282.0,22.0089,22.018,21.9816,21.9998,41282.0
2017-06-16 14:10:00,24.13,24.13,24.09,24.09,30995.0,21.9998,21.9998,21.9633,21.9633,30995.0
2017-06-16 14:20:00,24.09,24.1,24.06,24.08,39500.0,21.9633,21.9724,21.936,21.9542,39500.0
2017-06-16 14:30:00,24.08,24.09,24.06,24.08,30700.0,21.9542,21.9633,21.936,21.9542,30700.0
2017-06-16 14:40:00,24.09,24.1,24.07,24.1,26732.0,21.9633,21.9724,21.9451,21.9724,26732.0
2017-06-16 14:50:00,24.09,24.12,24.09,24.1,54673.0,21.9633,21.9907,21.9633,21.9724,54673.0
2017-06-16 15:00:00,24.1,24.12,24.04,24.07,117158.0,21.9724,21.9907,21.9177,21.9451,117158.0
2017-06-16 15:10:00,24.06,24.07,23.99,24.05,225307.0,21.936,21.9451,21.8722,21.9269,225307.0
2017-06-16 15:20:00,24.04,24.09,24.04,24.05,116005.0,21.9177,21.9633,21.9177,21.9269,116005.0
2017-06-16 15:30:00,24.05,24.06,24.01,24.02,173192.0,21.9269,21.936,21.8904,21.8995,173192.0
2017-06-16 15:40:00,24.02,24.03,23.97,23.99,335548.0,21.8995,21.9086,21.8539,21.8722,335548.0
2017-06-16 15:50:00,23.98,24.01,23.98,24.01,299957.0,21.863,21.8904,21.863,21.8904,299957.0
2017-06-19 09:30:00,24.17,24.17,24.03,24.1,62720.0,22.0363,22.0363,21.9086,21.9724,62720.0
2017-06-19 09:40:00,24.11,24.14,24.05,24.12,43292.0,21.9816,22.0089,21.9269,21.9907,43292.0
2017-06-19 09:50:00,24.12,24.16,24.1,24.15,48675.0,21.9907,22.0272,21.9724,22.018,48675.0
2017-06-19 10:00:00,24.16,24.24,24.14,24.23,94751.0,22.0272,22.1001,22.0089,22.091,94751.0
2017-06-19 10:10:00,24.23,24.27,24.18,24.21,94265.0,22.091,22.1274,22.0454,22.0727,94265.0
2017-06-19 10:20:00,24.21,24.34,24.2,24.32,71235.0,22.0727,22.1913,22.0636,22.173,71235.0
2017-06-19 10:30:00,24.32,24.36,24.29,24.34,103907.0,22.173,22.2095,22.1457,22.1913,103907.0
2017-06-19 10:40:00,24.34,24.35,24.29,24.31,96957.0,22.1913,22.2004,22.1457,22.1639,96957.0
2017-06-19 10:50:00,24.3,24.36,24.29,24.33,66539.0,22.1548,22.2095,22.1457,22.1821,66539.0
2017-06-19 11:00:00,24.32,24.33,24.24,24.25,115639.0,22.173,22.1821,22.1001,22.1092,115639.0
2017-06-19 11:10:00,24.25,24.29,24.22,24.24,78588.0,22.1092,22.1457,22.0819,22.1001,78588.0
2017-06-19 11:20:00,24.25,24.25,24.17,24.19,102538.0,22.1092,22.1092,22.0363,22.0545,102538.0
2017-06-19 11:30:00,24.19,24.19,24.12,24.13,102653.0,22.0545,22.0545,21.9907,21.9998,102653.0
2017-06-19 11:40:00,24.13,24.18,24.1,24.16,144463.0,21.9998,22.0454,21.9724,22.0272,144463.0
2017-06-19 11:50:00,24.16,24.2,24.14,24.17,111245.0,22.0272,22.0636,22.0089,22.0363,111245.0
2017-06-19 12:00:00,24.17,24.18,24.13,24.17,126651.0,22.0363,22.0454,21.9998,22.0363,126651.0
2017-06-19 12:10:00,24.17,24.29,24.16,24.28,69244.0,22.0363,22.1457,22.0272,22.1366,69244.0
2017-06-19 12:20:00,24.28,24.3,24.26,24.26,73118.0,22.1366,22.1548,22.1183,22.1183,73118.0
2017-06-19 12:30:00,24.26,24.28,24.24,24.27,60047.0,22.1183,22.1366,22.1001,22.1274,60047.0
2017-06-19 12:40:00,24.27,24.28,24.26,24.26,61054.0,22.1274,22.1366,22.1183,22.1183,61054.0
2017-06-19 12:50:00,24.26,24.29,24.24,24.26,90238.0,22.1183,22.1457,22.1001,22.1183,90238.0
2017-06-19 13:00:00,24.26,24.3,24.25,24.29,56493.0,22.1183,22.1548,22.1092,22.1457,56493.0
2017-06-19 13:10:00,24.29,24.31,24.29,24.29,56228.0,22.1457,22.1639,22.1457,22.1457,56228.0
2017-06-19 13:20:00,24.3,24.34,24.3,24.33,99801.0,22.1548,22.1913,22.1548,22.1821,99801.0
2017-06-19 13:30:00,24.32,24.34,24.3,24.31,81658.0,22.173,22.1913,22.1548,22.1639,81658.0
2017-06-19 13:40:00,24.31,24.31,24.27,24.28,91020.0,22.1639,22.1639,22.1274,22.1366,91020.0
2017-06-19 13:50:00,24.28,24.29,24.24,24.25,68646.0,22.1366,22.1457,22.1001,22.1092,68646.0
2017-06-19 14:00:00,24.25,24.28,24.24,24.26,78354.0,22.1092,22.1366,22.1001,22.1183,78354.0
2017-06-19 14:10:00,24.26,24.28,24.23,24.24,115636.0,22.1183,22.1366,22.091,22.1001,115636.0
2017-06-19 14:20:00,24.24,24.27,24.2,24.23,152797.0,22.1001,22.1274,22.0636,22.091,152797.0
2017-06-19 14:30:00,24.23,24.24,24.18,24.18,120017.0,22.091,22.1001,22.0454,22.0454,120017.0
2017-06-19 14:40:00,24.19,24.22,24.17,24.21,110506.0,22.0545,22.0819,22.0363,22.0727,110506.0
2017-06-19 14:50:00,24.21,24.22,24.18,24.2,113939.0,22.0727,22.0819,22.0454,22.0636,113939.0
2017-06-19 15:00:00,24.2,24.2,24.16,24.17,137371.0,22.0636,22.0636,22.0272,22.0363,137371.0
2017-06-19 15:10:00,24.16,24.19,24.14,24.18,180604.0,22.0272,22.0545,22.0089,22.0454,180604.0
2017-06-19 15:20:00,24.18,24.18,24.15,24.17,90107.0,22.0454,22.0454,22.018,22.0363,90107.0
2017-06-19 15:30:00,24.17,24.18,24.15,24.17,120192.0,22.0363,22.0454,22.018,22.0363,120192.0
2017-06-19 15:40:00,24.16,24.18,24.15,24.18,189419.0,22.0272,22.0454,22.018,22.0454,189419.0
2017-06-19 15:50:00,24.18,24.18,24.12,24.16,607097.0,22.0454,22.0454,21.9907,22.0272,607097.0
2017-06-20 09:30:00,24.44,24.64,24.37,24.6,341771.0,22.2824,22.4648,22.2186,22.4283,341771.0
2017-06-20 09:40:00,24.59,24.69,24.58,24.63,191863.0,22.4192,22.5104,22.4101,22.4557,191863.0
2017-06-20 09:50:00,24.64,24.67,24.57,24.6,227445.0,22.4648,22.4921,22.401,22.4283,227445.0
2017-06-20 10:00:00,24.6,24.63,24.51,24.51,188518.0,22.4283,22.4557,22.3463,22.3463,188518.0
2017-06-20 10:10:00,24.52,24.59,24.51,24.53,139098.0,22.3554,22.4192,22.3463,22.3645,139098.0
2017-06-20 10:20:00,24.53,24.53,24.37,24.42,167053.0,22.3645,22.3645,22.2186,22.2642,167053.0
2017-06-20 10:30:00,24.42,24.5,24.41,24.42,130521.0,22.2642,22.3371,22.2551,22.2642,130521.0
2017-06-20 10:40:00,24.42,24.54,24.41,24.53,157364.0,22.2642,22.3736,22.2551,22.3645,157364.0
2017-06-20 10:50:00,24.53,24.64,24.52,24.64,162195.0,22.3645,22.4648,22.3554,22.4648,162195.0
2017-06-20 11:00:00,24.64,24.68,24.6,24.61,126697.0,22.4648,22.5012,22.4283,22.4374,126697.0
2017-06-20 11:10:00,24.61,24.65,24.59,24.6,119965.0,22.4374,22.4739,22.4192,22.4283,119965.0
2017-06-20 11:20:00,24.59,24.59,24.39,24.39,153212.0,22.4192,22.4192,22.2368,22.2368,153212.0
2017-06-20 11:30:00,24.39,24.41,24.24,24.33,303703.0,22.2368,22.2551,22.1001,22.1821,303703.0
2017-06-20 11:40:00,24.33,24.43,24.32,24.42,130469.0,22.1821,22.2733,22.173,22.2642,130469.0
2017-06-20 11:50:00,24.42,24.45,24.39,24.41,120742.0,22.2642,22.2915,22.2368,22.2551,120742.0
2017-06-20 12:00:00,24.41,24.44,24.38,24.4,145818.0,22.2551,22.2824,22.2277,22.246,145818.0
2017-06-20 12:10:00,24.39,24.41,24.35,24.37,149300.0,22.2368,22.2551,22.2004,22.2186,149300.0
2017-06-20 12:20:00,24.37,24.37,24.25,24.27,133523.0,22.2186,22.2186,22.1092,22.1274,133523.0
2017-06-20 12:30:00,24.27,24.39,24.26,24.37,164459.0,22.1274,22.2368,22.1183,22.2186,164459.0
2017-06-20 12:40:00,24.37,24.4,24.3,24.3,91023.0,22.2186,22.246,22.1548,22.1548,91023.0
2017-06-20 12:50:00,24.3,24.34,24.27,24.33,103338.0,22.1548,22.1913,22.1274,22.1821,103338.0
2017-06-20 13:00:00,24.32,24.4,24.31,24.39,106814.0,22.173,22.246,22.1639,22.2368,106814.0
2017-06-20 13:10:00,24.39,24.41,24.36,24.39,88570.0,22.2368,22.2551,22.2095,22.2368,88570.0
2017-06-20 13:20:00,24.39,24.48,24.39,24.48,102655.0,22.2368,22.3189,22.2368,22.3189,102655.0
2017-06-20 13:30:00,24.48,24.51,24.41,24.42,158747.0,22.3189,22.3463,22.2551,22.2642,158747.0
2017-06-20 13:40:00,24.41,24.42,24.32,24.34,106121.0,22.2551,22.2642,22.173,22.1913,106121.0
2017-06-20 13:50:00,24.33,24.39,24.32,24.38,160111.0,22.1821,22.2368,22.173,22.2277,160111.0
2017-06-20 14:00:00,24.37,24.4,24.3,24.3,142922.0,22.2186,22.246,22.1548,22.1548,142922.0
2017-06-20 14:10:00,24.3,24.32,24.23,24.27,170919.0,22.1548,22.173,22.091,22.1274,170919.0
2017-06-20 14:20:00,24.26,24.28,24.22,24.24,147489.0,22.1183,22.1366,22.0819,22.1001,147489.0
2017-06-20 14:30:00,24.23,24.26,24.22,24.24,103386.0,22.091,22.1183,22.0819,22.1001,103386.0
2017-06-20 14:40:00,24.24,24.25,24.21,24.22,97906.0,22.1001,22.1092,22.0727,22.0819,97906.0
2017-06-20 14:50:00,24.23,24.24,24.17,24.18,160414.0,22.091,22.1001,22.0363,22.0454,160414.0
2017-06-20 15:00:00,24.19,24.23,24.18,24.2,58865.0,22.0545,22.091,22.0454,22.0636,58865.0
2017-06-20 15:10:00,24.19,24.25,24.19,24.23,102696.0,22.0545,22.1092,22.0545,22.091,102696.0
2017-06-20 15:20:00,24.23,24.25,24.2,24.24,168374.0,22.091,22.1092,22.0636,22.1001,168374.0
2017-06-20 15:30:00,24.24,24.26,24.19,24.25,152076.0,22.1001,22.1183,22.0545,22.1092,152076.0
2017-06-20 15:40:00,24.25,24.27,24.22,24.25,230377.0,22.1092,22.1274,22.0819,22.1092,230377.0
2017-06-20 15:50:00,24.25,24.27,24.23,24.24,303918.0,22.1092,22.1274,22.091,22.1001,303918.0
2017-06-21 09:30:00,24.22,24.29,24.0,24.16,169609.0,22.0819,22.1457,21.8813,22.0272,169609.0
2017-06-21 09:40:00,24.19,24.37,24.19,24.34,79129.0,22.0545,22.2186,22.0545,22.1913,79129.0
2017-06-21 09:50:00,24.35,24.46,24.34,24.43,110036.0,22.2004,22.3007,22.1913,22.2733,110036.0
2017-06-21 10:00:00,24.43,24.47,24.35,24.35,141347.0,22.2733,22.3098,22.2004,22.2004,141347.0
2017-06-21 10:10:00,24.35,24.39,24.26,24.3,123608.0,22.2004,22.2368,22.1183,22.1548,123608.0
2017-06-21 10:20:00,24.3,24.34,24.25,24.29,86354.0,22.1548,22.1913,22.1092,22.1457,86354.0
2017-06-21 10:30:00,24.29,24.36,24.28,24.34,125771.0,22.1457,22.2095,22.1366,22.1913,125771.0
2017-06-21 10:40:00,24.35,24.38,24.3,24.37,81218.0,22.2004,22.2277,22.1548,22.2186,81218.0
2017-06-21 10:50:00,24.36,24.37,24.28,24.32,97557.0,22.2095,22.2186,22.1366,22.173,97557.0
2017-06-21 11:00:00,24.31,24.35,24.26,24.27,152163.0,22.1639,22.2004,22.1183,22.1274,152163.0
2017-06-21 11:10:00,24.27,24.29,24.18,24.28,194914.0,22.1274,22.1457,22.0454,22.1366,194914.0
2017-06-21 11:20:00,24.29,24.35,24.28,24.35,104605.0,22.1457,22.2004,22.1366,22.2004,104605.0
2017-06-21 11:30:00,24.35,24.39,24.33,24.38,86031.0,22.2004,22.2368,22.1821,22.2277,86031.0
2017-06-21 11:40:00,24.39,24.4,24.33,24.35,142467.0,22.2368,22.246,22.1821,22.2004,142467.0
2017-06-21 11:50:00,24.35,24.39,24.34,24.36,76884.0,22.2004,22.2368,22.1913,22.2095,76884.0
2017-06-21 12:00:00,24.36,24.38,24.3,24.34,110967.0,22.2095,22.2277,22.1548,22.1913,110967.0
2017-06-21 12:10:00,24.33,24.34,24.29,24.32,72953.0,22.1821,22.1913,22.1457,22.173,72953.0
2017-06-21 12:20:00,24.32,24.34,24.29,24.3,69345.0,22.173,22.1913,22.1457,22.1548,69345.0
2017-06-21 12:30:00,24.29,24.34,24.28,24.33,104241.0,22.1457,22.1913,22.1366,22.1821,104241.0
2017-06-21 12:40:00,24.33,24.34,24.3,24.33,87847.0,22.1821,22.1913,22.1548,22.1821,87847.0
2017-06-21 12:50:00,24.33,24.33,24.25,24.26,89918.0,22.1821,22.1821,22.1092,22.1183,89918.0
2017-06-21 13:00:00,24.26,24.29,24.24,24.26,84742.0,22.1183,22.1457,22.1001,22.1183,84742.0
2017-06-21 13:10:00,24.27,24.29,24.26,24.28,77440.0,22.1274,22.1457,22.1183,22.1366,77440.0
2017-06-21 13:20:00,24.29,24.31,24.26,24.27,101143.0,22.1457,22.1639,22.1183,22.1274,101143.0
2017-06-21 13:30:00,24.27,24.27,24.21,24.25,75776.0,22.1274,22.1274,22.0727,22.1092,75776.0
2017-06-21 13:40:00,24.25,24.28,24.24,24.27,104524.0,22.1092,22.1366,22.1001,22.1274,104524.0
2017-06-21 13:50:00,24.28,24.28,24.21,24.22,72105.0,22.1366,22.1366,22.0727,22.0819,72105.0
2017-06-21 14:00:00,24.21,24.25,24.2,24.21,81961.0,22.0727,22.1092,22.0636,22.0727,81961.0
2017-06-21 14:10:00,24.21,24.29,24.2,24.29,126452.0,22.0727,22.1457,22.0636,22.1457,126452.0
2017-06-21 14:20:00,24.28,24.29,24.25,24.26,81089.0,22.1366,22.1457,22.1092,22.1183,81089.0
2017-06-21 14:30:00,24.26,24.33,24.23,24.3,103478.0,22.1183,22.1821,22.091,22.1548,103478.0
2017-06-21 14:40:00,24.3,24.35,24.3,24.33,88313.0,22.1548,22.2004,22.1548,22.1821,88313.0
2017-06-21 14:50:00,24.33,24.34,24.32,24.32,84123.0,22.1821,22.1913,22.173,22.173,84123.0
2017-06-21 15:00:00,24.32,24.34,24.29,24.29,49463.0,22.173,22.1913,22.1457,22.1457,49463.0
2017-06-21 15:10:00,24.3,24.3,24.24,24.27,87830.0,22.1548,22.1548,22.1001,22.1274,87830.0
2017-06-21 15:20:00,24.27,24.29,24.25,24.28,61278.0,22.1274,22.1457,22.1092,22.1366,61278.0
2017-06-21 15:30:00,24.28,24.31,24.27,24.28,110864.0,22.1366,22.1639,22.1274,22.1366,110864.0
2017-06-21 15:40:00,24.28,24.33,24.26,24.32,143380.0,22.1366,22.1821,22.1183,22.173,143380.0
2017-06-21 15:50:00,24.32,24.32,24.27,24.28,319010.0,22.173,22.173,22.1274,22.1366,319010.0
2017-06-22 09:30:00,24.2,24.25,24.13,24.23,75060.0,22.0636,22.1092,21.9998,22.091,75060.0
2017-06-22 09:40:00,24.23,24.24,24.15,24.17,90338.0,22.091,22.1001,22.018,22.0363,90338.0
2017-06-22 09:50:00,24.17,24.24,24.14,24.14,107752.0,22.0363,22.1001,22.0089,22.0089,107752.0
2017-06-22 10:00:00,24.15,24.15,24.08,24.09,124280.0,22.018,22.018,21.9542,21.9633,124280.0
2017-06-22 10:10:00,24.09,24.11,24.08,24.11,95391.0,21.9633,21.9816,21.9542,21.9816,95391.0
2017-06-22 10:20:00,24.11,24.23,24.09,24.22,87474.0,21.9816,22.091,21.9633,22.0819,87474.0
2017-06-22 10:30:00,24.21,24.22,24.12,24.13,115392.0,22.0727,22.0819,21.9907,21.9998,115392.0
2017-06-22 10:40:00,24.13,24.14,24.11,24.13,124223.0,21.9998,22.0089,21.9816,21.9998,124223.0
2017-06-22 10:50:00,24.13,24.17,24.12,24.16,70435.0,21.9998,22.0363,21.9907,22.0272,70435.0
2017-06-22 11:00:00,24.16,24.2,24.15,24.16,61136.0,22.0272,22.0636,22.018,22.0272,61136.0
2017-06-22 11:10:00,24.16,24.18,24.12,24.13,92208.0,22.0272,22.0454,21.9907,21.9998,92208.0
2017-06-22 11:20:00,24.12,24.15,24.1,24.15,102247.0,21.9907,22.018,21.9724,22.018,102247.0
2017-06-22 11:30:00,24.15,24.17,24.12,24.14,78168.0,22.018,22.0363,21.9907,22.0089,78168.0
2017-06-22 11:40:00,24.14,24.15,24.13,24.14,51522.0,22.0089,22.018,21.9998,22.0089,51522.0
2017-06-22 11:50:00,24.14,24.17,24.13,24.16,61623.0,22.0089,22.0363,21.9998,22.0272,61623.0
2017-06-22 12:00:00,24.17,24.19,24.16,24.17,68154.0,22.0363,22.0545,22.0272,22.0363,68154.0
2017-06-22 12:10:00,24.17,24.19,24.12,24.13,96795.0,22.0363,22.0545,21.9907,21.9998,96795.0
2017-06-22 12:20:00,24.13,24.15,24.08,24.09,186174.0,21.9998,22.018,21.9542,21.9633,186174.0
2017-06-22 12:30:00,24.09,24.1,24.08,24.1,55782.0,21.9633,21.9724,21.9542,21.9724,55782.0
2017-06-22 12:40:00,24.1,24.1,24.03,24.03,139052.0,21.9724,21.9724,21.9086,21.9086,139052.0
2017-06-22 12:50:00,24.04,24.06,24.01,24.03,92760.0,21.9177,21.936,21.8904,21.9086,92760.0
2017-06-22 13:00:00,24.03,24.09,24.02,24.07,62779.0,21.9086,21.9633,21.8995,21.9451,62779.0
2017-06-22 13:10:00,24.07,24.07,24.01,24.01,78424.0,21.9451,21.9451,21.8904,21.8904,78424.0
2017-06-22 13:20:00,24.02,24.02,23.97,24.01,108843.0,21.8995,21.8995,21.8539,21.8904,108843.0
2017-06-22 13:30:00,24.01,24.03,23.98,23.98,90654.0,21.8904,21.9086,21.863,21.863,90654.0
2017-06-22 13:40:00,23.98,24.02,23.98,23.98,61628.0,21.863,21.8995,21.863,21.863,61628.0
2017-06-22 13:50:00,23.98,24.0,23.96,23.98,63861.0,21.863,21.8813,21.8448,21.863,63861.0
2017-06-22 14:00:00,23.98,24.05,23.98,24.01,127721.0,21.863,21.9269,21.863,21.8904,127721.0
2017-06-22 14:10:00,24.01,24.01,23.97,24.0,82619.0,21.8904,21.8904,21.8539,21.8813,82619.0
2017-06-22 14:20:00,24.0,24.03,23.98,24.01,88634.0,21.8813,21.9086,21.863,21.8904,88634.0
2017-06-22 14:30:00,24.01,24.04,24.01,24.04,56993.0,21.8904,21.9177,21.8904,21.9177,56993.0
2017-06-22 14:40:00,24.04,24.04,24.01,24.04,76955.0,21.9177,21.9177,21.8904,21.9177,76955.0
2017-06-22 14:50:00,24.04,24.04,24.0,24.02,69882.0,21.9177,21.9177,21.8813,21.8995,69882.0
2017-06-22 15:00:00,24.02,24.03,24.02,24.03,32488.0,21.8995,21.9086,21.8995,21.9086,32488.0
2017-06-22 15:10:00,24.03,24.07,24.02,24.06,212830.0,21.9086,21.9451,21.8995,21.936,212830.0
2017-06-22 15:20:00,24.07,24.07,24.04,24.05,60978.0,21.9451,21.9451,21.9177,21.9269,60978.0
2017-06-22 15:30:00,24.05,24.07,24.02,24.05,140058.0,21.9269,21.9451,21.8995,21.9269,140058.0
2017-06-22 15:40:00,24.05,24.09,24.05,24.07,150973.0,21.9269,21.9633,21.9269,21.9451,150973.0
2017-06-22 15:50:00,24.06,24.07,24.04,24.04,311681.0,21.936,21.9451,21.9177,21.9177,311681.0
2017-06-23 09:30:00,24.22,24.29,24.11,24.16,196065.0,22.0819,22.1457,21.9816,22.0272,196065.0
2017-06-23 09:40:00,24.15,24.28,24.15,24.23,117884.0,22.018,22.1366,22.018,22.091,117884.0
2017-06-23 09:50:00,24.24,24.31,24.23,24.31,73754.0,22.1001,22.1639,22.091,22.1639,73754.0
2017-06-23 10:00:00,24.32,24.35,24.29,24.31,70937.0,22.173,22.2004,22.1457,22.1639,70937.0
2017-06-23 10:10:00,24.31,24.39,24.28,24.37,142529.0,22.1639,22.2368,22.1366,22.2186,142529.0
2017-06-23 10:20:00,24.36,24.42,24.36,24.39,62798.0,22.2095,22.2642,22.2095,22.2368,62798.0
2017-06-23 10:30:00,24.39,24.43,24.37,24.39,47781.0,22.2368,22.2733,22.2186,22.2368,47781.0
2017-06-23 10:40:00,24.38,24.41,24.34,24.37,44034.0,22.2277,22.2551,22.1913,22.2186,44034.0
2017-06-23 10:50:00,24.36,24.42,24.36,24.41,34004.0,22.2095,22.2642,22.2095,22.2551,34004.0
2017-06-23 11:00:00,24.41,24.42,24.39,24.4,29050.0,22.2551,22.2642,22.2368,22.246,29050.0
2017-06-23 11:10:00,24.4,24.42,24.38,24.39,27275.0,22.246,22.2642,22.2277,22.2368,27275.0
2017-06-23 11:20:00,24.39,24.43,24.37,24.37,62984.0,22.2368,22.2733,22.2186,22.2186,62984.0
2017-06-23 11:30:00,24.37,24.38,24.33,24.33,77232.0,22.2186,22.2277,22.1821,22.1821,77232.0
2017-06-23 11:40:00,24.33,24.37,24.33,24.37,34180.0,22.1821,22.2186,22.1821,22.2186,34180.0
2017-06-23 11:50:00,24.36,24.37,24.31,24.34,65192.0,22.2095,22.2186,22.1639,22.1913,65192.0
2017-06-23 12:00:00,24.34,24.36,24.32,24.33,19213.0,22.1913,22.2095,22.173,22.1821,19213.0
2017-06-23 12:10:00,24.33,24.36,24.32,24.36,59349.0,22.1821,22.2095,22.173,22.2095,59349.0
2017-06-23 12:20:00,24.35,24.39,24.35,24.38,70645.0,22.2004,22.2368,22.2004,22.2277,70645.0
2017-06-23 12:30:00,24.38,24.39,24.35,24.37,69966.0,22.2277,22.2368,22.2004,22.2186,69966.0
2017-06-23 12:40:00,24.37,24.37,24.31,24.32,228686.0,22.2186,22.2186,22.1639,22.173,228686.0
2017-06-23 12:50:00,24.32,24.33,24.28,24.28,292369.0,22.173,22.1821,22.1366,22.1366,292369.0
2017-06-23 13:00:00,24.28,24.29,24.2,24.21,70590.0,22.1366,22.1457,22.0636,22.0727,70590.0
2017-06-23 13:10:00,24.21,24.24,24.19,24.21,90949.0,22.0727,22.1001,22.0545,22.0727,90949.0
2017-06-23 13:20:00,24.22,24.23,24.19,24.21,75660.0,22.0819,22.091,22.0545,22.0727,75660.0
2017-06-23 13:30:00,24.21,24.21,24.16,24.19,84533.0,22.0727,22.0727,22.0272,22.0545,84533.0
2017-06-23 13:40:00,24.19,24.21,24.18,24.19,67686.0,22.0545,22.0727,22.0454,22.0545,67686.0
2017-06-23 13:50:00,24.2,24.23,24.19,24.21,34414.0,22.0636,22.091,22.0545,22.0727,34414.0
2017-06-23 14:00:00,24.22,24.24,24.21,24.22,36934.0,22.0819,22.1001,22.0727,22.0819,36934.0
2017-06-23 14:10:00,24.22,24.22,24.17,24.17,52787.0,22.0819,22.0819,22.0363,22.0363,52787.0
2017-06-23 14:20:00,24.17,24.18,24.13,24.15,69376.0,22.0363,22.0454,21.9998,22.018,69376.0
2017-06-23 14:30:00,24.14,24.15,24.13,24.13,39316.0,22.0089,22.018,21.9998,21.9998,39316.0
2017-06-23 14:40:00,24.13,24.15,24.12,24.14,103863.0,21.9998,22.018,21.9907,22.0089,103863.0
2017-06-23 14:50:00,24.14,24.16,24.13,24.14,303952.0,22.0089,22.0272,21.9998,22.0089,303952.0
2017-06-23 15:00:00,24.14,24.15,24.13,24.14,65751.0,22.0089,22.018,21.9998,22.0089,65751.0
2017-06-23 15:10:00,24.14,24.16,24.14,24.15,249119.0,22.0089,22.0272,22.0089,22.018,249119.0
2017-06-23 15:20:00,24.15,24.15,24.12,24.13,164110.0,22.018,22.018,21.9907,21.9998,164110.0
2017-06-23 15:30:00,24.13,24.17,24.11,24.13,300215.0,21.9998,22.0363,21.9816,21.9998,300215.0
2017-06-23 15:40:00,24.14,24.16,24.13,24.16,510020.0,22.0089,22.0272,21.9998,22.0272,510020.0
2017-06-23 15:50:00,24.16,24.16,24.14,24.14,729528.0,22.0272,22.0272,22.0089,22.0089,729528.0
2017-06-26 09:30:00,24.21,24.29,24.21,24.29,88243.0,22.0727,22.1457,22.0727,22.1457,88243.0
2017-06-26 09:40:00,24.29,24.29,24.19,24.22,86275.0,22.1457,22.1457,22.0545,22.0819,86275.0
2017-06-26 09:50:00,24.22,24.3,24.21,24.29,80079.0,22.0819,22.1548,22.0727,22.1457,80079.0
2017-06-26 10:00:00,24.3,24.3,24.25,24.27,121280.0,22.1548,22.1548,22.1092,22.1274,121280.0
2017-06-26 10:10:00,24.26,24.28,24.22,24.27,83239.0,22.1183,22.1366,22.0819,22.1274,83239.0
2017-06-26 10:20:00,24.26,24.31,24.24,24.25,177903.0,22.1183,22.1639,22.1001,22.1092,177903.0
2017-06-26 10:30:00,24.25,24.28,24.23,24.25,67875.0,22.1092,22.1366,22.091,22.1092,67875.0
2017-06-26 10:40:00,24.26,24.26,24.19,24.2,86706.0,22.1183,22.1183,22.0545,22.0636,86706.0
2017-06-26 10:50:00,24.19,24.26,24.19,24.23,61965.0,22.0545,22.1183,22.0545,22.091,61965.0
2017-06-26 11:00:00,24.23,24.24,24.18,24.2,58701.0,22.091,22.1001,22.0454,22.0636,58701.0
2017-06-26 11:10:00,24.19,24.2,24.16,24.17,41684.0,22.0545,22.0636,22.0272,22.0363,41684.0
2017-06-26 11:20:00,24.17,24.2,24.16,24.19,49418.0,22.0363,22.0636,22.0272,22.0545,49418.0
2017-06-26 11:30:00,24.2,24.22,24.19,24.21,35886.0,22.0636,22.0819,22.0545,22.0727,35886.0
2017-06-26 11:40:00,24.21,24.23,24.2,24.22,29760.0,22.0727,22.091,22.0636,22.0819,29760.0
2017-06-26 11:50:00,24.23,24.27,24.22,24.26,35498.0,22.091,22.1274,22.0819,22.1183,35498.0
2017-06-26 12:00:00,24.26,24.28,24.25,24.26,31196.0,22.1183,22.1366,22.1092,22.1183,31196.0
2017-06-26 12:10:00,24.26,24.28,24.24,24.26,40546.0,22.1183,22.1366,22.1001,22.1183,40546.0
2017-06-26 12:20:00,24.26,24.26,24.24,24.24,39665.0,22.1183,22.1183,22.1001,22.1001,39665.0
2017-06-26 12:30:00,24.24,24.26,24.24,24.25,30609.0,22.1001,22.1183,22.1001,22.1092,30609.0
2017-06-26 12:40:00,24.26,24.27,24.24,24.26,29376.0,22.1183,22.1274,22.1001,22.1183,29376.0
2017-06-26 12:50:00,24.26,24.27,24.25,24.27,33533.0,22.1183,22.1274,22.1092,22.1274,33533.0
2017-06-26 13:00:00,24.27,24.27,24.23,24.23,59223.0,22.1274,22.1274,22.091,22.091,59223.0
2017-06-26 13:10:00,24.23,24.24,24.21,24.21,27321.0,22.091,22.1001,22.0727,22.0727,27321.0
2017-06-26 13:20:00,24.22,24.24,24.21,24.23,41976.0,22.0819,22.1001,22.0727,22.091,41976.0
2017-06-26 13:30:00,24.24,24.25,24.23,24.23,54660.0,22.1001,22.1092,22.091,22.091,54660.0
2017-06-26 13:40:00,24.24,24.24,24.21,24.21,44746.0,22.1001,22.1001,22.0727,22.0727,44746.0
2017-06-26 13:50:00,24.21,24.23,24.21,24.22,57610.0,22.0727,22.091,22.0727,22.0819,57610.0
2017-06-26 14:00:00,24.22,24.27,24.22,24.23,138526.0,22.0819,22.1274,22.0819,22.091,138526.0
2017-06-26 14:10:00,24.22,24.23,24.2,24.21,91658.0,22.0819,22.091,22.0636,22.0727,91658.0
2017-06-26 14:20:00,24.22,24.22,24.19,24.21,70584.0,22.0819,22.0819,22.0545,22.0727,70584.0
2017-06-26 14:30:00,24.2,24.21,24.19,24.2,60802.0,22.0636,22.0727,22.0545,22.0636,60802.0
2017-06-26 14:40:00,24.2,24.2,24.18,24.2,45956.0,22.0636,22.0636,22.0454,22.0636,45956.0
2017-06-26 14:50:00,24.21,24.28,24.2,24.26,46734.0,22.0727,22.1366,22.0636,22.1183,46734.0
2017-06-26 15:00:00,24.26,24.27,24.23,24.25,88808.0,22.1183,22.1274,22.091,22.1092,88808.0
2017-06-26 15:10:00,24.26,24.26,24.21,24.23,122977.0,22.1183,22.1183,22.0727,22.091,122977.0
2017-06-26 15:20:00,24.22,24.23,24.2,24.2,170622.0,22.0819,22.091,22.0636,22.0636,170622.0
2017-06-26 15:30:00,24.2,24.23,24.19,24.2,263788.0,22.0636,22.091,22.0545,22.0636,263788.0
2017-06-26 15:40:00,24.2,24.22,24.18,24.19,247516.0,22.0636,22.0819,22.0454,22.0545,247516.0
2017-06-26 15:50:00,24.19,24.21,24.18,24.19,304570.0,22.0545,22.0727,22.0454,22.0545,304570.0
2017-06-27 09:30:00,24.18,24.24,24.14,24.15,98782.0,22.0454,22.1001,22.0089,22.018,98782.0
2017-06-27 09:40:00,24.15,24.23,24.11,24.23,102979.0,22.018,22.091,21.9816,22.091,102979.0
2017-06-27 09:50:00,24.22,24.23,24.18,24.21,113856.0,22.0819,22.091,22.0454,22.0727,113856.0
2017-06-27 10:00:00,24.21,24.24,24.19,24.23,66108.0,22.0727,22.1001,22.0545,22.091,66108.0
2017-06-27 10:10:00,24.23,24.26,24.19,24.2,89698.0,22.091,22.1183,22.0545,22.0636,89698.0
2017-06-27 10:20:00,24.21,24.28,24.2,24.28,61970.0,22.0727,22.1366,22.0636,22.1366,61970.0
2017-06-27 10:30:00,24.28,24.39,24.28,24.38,45108.0,22.1366,22.2368,22.1366,22.2277,45108.0
2017-06-27 10:40:00,24.38,24.39,24.32,24.33,83402.0,22.2277,22.2368,22.173,22.1821,83402.0
2017-06-27 10:50:00,24.33,24.4,24.32,24.4,85238.0,22.1821,22.246,22.173,22.246,85238.0
2017-06-27 11:00:00,24.39,24.4,24.35,24.36,37929.0,22.2368,22.246,22.2004,22.2095,37929.0
2017-06-27 11:10:00,24.36,24.37,24.33,24.34,53675.0,22.2095,22.2186,22.1821,22.1913,53675.0
2017-06-27 11:20:00,24.34,24.36,24.32,24.33,55397.0,22.1913,22.2095,22.173,22.1821,55397.0
2017-06-27 11:30:00,24.33,24.33,24.31,24.33,25516.0,22.1821,22.1821,22.1639,22.1821,25516.0
2017-06-27 11:40:00,24.33,24.35,24.32,24.33,47465.0,22.1821,22.2004,22.173,22.1821,47465.0
2017-06-27 11:50:00,24.33,24.34,24.29,24.29,41135.0,22.1821,22.1913,22.1457,22.1457,41135.0
2017-06-27 12:00:00,24.3,24.3,24.24,24.27,98516.0,22.1548,22.1548,22.1001,22.1274,98516.0
2017-06-27 12:10:00,24.27,24.31,24.26,24.27,76554.0,22.1274,22.1639,22.1183,22.1274,76554.0
2017-06-27 12:20:00,24.27,24.28,24.26,24.27,27667.0,22.1274,22.1366,22.1183,22.1274,27667.0
2017-06-27 12:30:00,24.27,24.27,24.22,24.22,35093.0,22.1274,22.1274,22.0819,22.0819,35093.0
2017-06-27 12:40:00,24.22,24.23,24.22,24.22,13910.0,22.0819,22.091,22.0819,22.0819,13910.0
2017-06-27 12:50:00,24.23,24.23,24.2,24.21,84534.0,22.091,22.091,22.0636,22.0727,84534.0
2017-06-27 13:00:00,24.21,24.22,24.18,24.18,51924.0,22.0727,22.0819,22.0454,22.0454,51924.0
2017-06-27 13:10:00,24.19,24.19,24.16,24.17,66494.0,22.0545,22.0545,22.0272,22.0363,66494.0
2017-06-27 13:20:00,24.17,24.23,24.16,24.21,61125.0,22.0363,22.091,22.0272,22.0727,61125.0
2017-06-27 13:30:00,24.21,24.22,24.09,24.09,86710.0,22.0727,22.0819,21.9633,21.9633,86710.0
2017-06-27 13:40:00,24.1,24.11,24.07,24.1,47546.0,21.9724,21.9816,21.9451,21.9724,47546.0
2017-06-27 13:50:00,24.1,24.13,24.09,24.1,43757.0,21.9724,21.9998,21.9633,21.9724,43757.0
2017-06-27 14:00:00,24.1,24.1,24.06,24.06,36944.0,21.9724,21.9724,21.936,21.936,36944.0
2017-06-27 14:10:00,24.06,24.1,24.06,24.09,76404.0,21.936,21.9724,21.936,21.9633,76404.0
2017-06-27 14:20:00,24.1,24.13,24.06,24.13,58676.0,21.9724,21.9998,21.936,21.9998,58676.0
2017-06-27 14:30:00,24.13,24.13,24.06,24.07,87852.0,21.9998,21.9998,21.936,21.9451,87852.0
2017-06-27 14:40:00,24.07,24.12,24.01,24.11,143019.0,21.9451,21.9907,21.8904,21.9816,143019.0
2017-06-27 14:50:00,24.12,24.12,24.06,24.08,86821.0,21.9907,21.9907,21.936,21.9542,86821.0
2017-06-27 15:00:00,24.07,24.13,24.07,24.12,96131.0,21.9451,21.9998,21.9451,21.9907,96131.0
2017-06-27 15:10:00,24.12,24.15,24.11,24.12,83949.0,21.9907,22.018,21.9816,21.9907,83949.0
2017-06-27 15:20:00,24.12,24.13,24.09,24.1,121742.0,21.9907,21.9998,21.9633,21.9724,121742.0
2017-06-27 15:30:00,24.1,24.11,24.07,24.08,167140.0,21.9724,21.9816,21.9451,21.9542,167140.0
2017-06-27 15:40:00,24.08,24.08,24.05,24.05,160465.0,21.9542,21.9542,21.9269,21.9269,160465.0
2017-06-27 15:50:00,24.05,24.07,24.04,24.07,514743.0,21.9269,21.9451,21.9177,21.9451,514743.0
2017-06-28 09:30:00,24.24,24.36,24.24,24.36,86357.0,22.1001,22.2095,22.1001,22.2095,86357.0
2017-06-28 09:40:00,24.35,24.35,24.16,24.16,134841.0,22.2004,22.2004,22.0272,22.0272,134841.0
2017-06-28 09:50:00,24.16,24.24,24.15,24.24,169575.0,22.0272,22.1001,22.018,22.1001,169575.0
2017-06-28 10:00:00,24.25,24.28,24.2,24.28,209784.0,22.1092,22.1366,22.0636,22.1366,209784.0
2017-06-28 10:10:00,24.28,24.35,24.27,24.35,104111.0,22.1366,22.2004,22.1274,22.2004,104111.0
2017-06-28 10:20:00,24.36,24.4,24.32,24.33,55963.0,22.2095,22.246,22.173,22.1821,55963.0
2017-06-28 10:30:00,24.33,24.42,24.32,24.38,98017.0,22.1821,22.2642,22.173,22.2277,98017.0
2017-06-28 10:40:00,24.39,24.42,24.36,24.4,140736.0,22.2368,22.2642,22.2095,22.246,140736.0
2017-06-28 10:50:00,24.4,24.52,24.4,24.52,114106.0,22.246,22.3554,22.246,22.3554,114106.0
2017-06-28 11:00:00,24.52,24.59,24.51,24.53,106150.0,22.3554,22.4192,22.3463,22.3645,106150.0
2017-06-28 11:10:00,24.53,24.58,24.52,24.56,177458.0,22.3645,22.4101,22.3554,22.3918,177458.0
2017-06-28 11:20:00,24.56,24.63,24.54,24.61,109837.0,22.3918,22.4557,22.3736,22.4374,109837.0
2017-06-28 11:30:00,24.61,24.66,24.58,24.59,104327.0,22.4374,22.483,22.4101,22.4192,104327.0
2017-06-28 11:40:00,24.59,24.59,24.49,24.51,92661.0,22.4192,22.4192,22.328,22.3463,92661.0
2017-06-28 11:50:00,24.5,24.53,24.49,24.53,110608.0,22.3371,22.3645,22.328,22.3645,110608.0
2017-06-28 12:00:00,24.53,24.53,24.45,24.46,84582.0,22.3645,22.3645,22.2915,22.3007,84582.0
2017-06-28 12:10:00,24.46,24.49,24.46,24.48,104022.0,22.3007,22.328,22.3007,22.3189,104022.0
2017-06-28 12:20:00,24.49,24.5,24.46,24.48,61669.0,22.328,22.3371,22.3007,22.3189,61669.0
2017-06-28 12:30:00,24.49,24.53,24.48,24.51,82993.0,22.328,22.3645,22.3189,22.3463,82993.0
2017-06-28 12:40:00,24.52,24.56,24.51,24.53,75797.0,22.3554,22.3918,22.3463,22.3645,75797.0
2017-06-28 12:50:00,24.54,24.56,24.52,24.56,68337.0,22.3736,22.3918,22.3554,22.3918,68337.0
2017-06-28 13:00:00,24.56,24.58,24.54,24.56,73737.0,22.3918,22.4101,22.3736,22.3918,73737.0
2017-06-28 13:10:00,24.56,24.6,24.55,24.59,123680.0,22.3918,22.4283,22.3827,22.4192,123680.0
2017-06-28 13:20:00,24.59,24.61,24.54,24.55,124113.0,22.4192,22.4374,22.3736,22.3827,124113.0
2017-06-28 13:30:00,24.54,24.55,24.51,24.54,102842.0,22.3736,22.3827,22.3463,22.3736,102842.0
2017-06-28 13:40:00,24.54,24.54,24.48,24.48,96586.0,22.3736,22.3736,22.3189,22.3189,96586.0
2017-06-28 13:50:00,24.48,24.49,24.38,24.38,133036.0,22.3189,22.328,22.2277,22.2277,133036.0
2017-06-28 14:00:00,24.39,24.39,24.33,24.34,143546.0,22.2368,22.2368,22.1821,22.1913,143546.0
2017-06-28 14:10:00,24.34,24.38,24.33,24.34,107675.0,22.1913,22.2277,22.1821,22.1913,107675.0
2017-06-28 14:20:00,24.34,24.42,24.34,24.39,151216.0,22.1913,22.2642,22.1913,22.2368,151216.0
2017-06-28 14:30:00,24.39,24.43,24.39,24.42,98020.0,22.2368,22.2733,22.2368,22.2642,98020.0
2017-06-28 14:40:00,24.42,24.46,24.41,24.43,126419.0,22.2642,22.3007,22.2551,22.2733,126419.0
2017-06-28 14:50:00,24.43,24.47,24.42,24.46,80106.0,22.2733,22.3098,22.2642,22.3007,80106.0
2017-06-28 15:00:00,24.46,24.49,24.45,24.48,57478.0,22.3007,22.328,22.2915,22.3189,57478.0
2017-06-28 15:10:00,24.47,24.51,24.47,24.48,160686.0,22.3098,22.3463,22.3098,22.3189,160686.0
2017-06-28 15:20:00,24.48,24.54,24.47,24.54,157163.0,22.3189,22.3736,22.3098,22.3736,157163.0
2017-06-28 15:30:00,24.53,24.54,24.47,24.5,142093.0,22.3645,22.3736,22.3098,22.3371,142093.0
2017-06-28 15:40:00,24.49,24.51,24.49,24.51,148983.0,22.328,22.3463,22.328,22.3463,148983.0
2017-06-28 15:50:00,24.51,24.53,24.49,24.5,332825.0,22.3463,22.3645,22.328,22.3371,332825.0
2017-06-29 09:30:00,24.43,24.47,24.12,24.14,136909.0,22.2733,22.3098,21.9907,22.0089,136909.0
2017-06-29 09:40:00,24.14,24.14,24.02,24.1,97542.0,22.0089,22.0089,21.8995,21.9724,97542.0
2017-06-29 09:50:00,24.1,24.22,24.1,24.18,98889.0,21.9724,22.0819,21.9724,22.0454,98889.0
2017-06-29 10:00:00,24.17,24.17,24.04,24.15,145215.0,22.0363,22.0363,21.9177,22.018,145215.0
2017-06-29 10:10:00,24.15,24.15,23.99,24.01,102803.0,22.018,22.018,21.8722,21.8904,102803.0
2017-06-29 10:20:00,24.01,24.09,23.99,24.08,167126.0,21.8904,21.9633,21.8722,21.9542,167126.0
2017-06-29 10:30:00,24.08,24.11,24.03,24.1,124484.0,21.9542,21.9816,21.9086,21.9724,124484.0
2017-06-29 10:40:00,24.1,24.22,24.09,24.2,140042.0,21.9724,22.0819,21.9633,22.0636,140042.0
2017-06-29 10:50:00,24.19,24.2,24.13,24.13,94499.0,22.0545,22.0636,21.9998,21.9998,94499.0
2017-06-29 11:00:00,24.14,24.14,24.1,24.11,197102.0,22.0089,22.0089,21.9724,21.9816,197102.0
2017-06-29 11:10:00,24.1,24.15,24.01,24.14,260416.0,21.9724,22.018,21.8904,22.0089,260416.0
2017-06-29 11:20:00,24.14,24.21,24.11,24.11,163660.0,22.0089,22.0727,21.9816,21.9816,163660.0
2017-06-29 11:30:00,24.12,24.12,24.06,24.07,126842.0,21.9907,21.9907,21.936,21.9451,126842.0
2017-06-29 11:40:00,24.06,24.07,24.02,24.05,87035.0,21.936,21.9451,21.8995,21.9269,87035.0
2017-06-29 11:50:00,24.04,24.05,23.93,23.93,98933.0,21.9177,21.9269,21.8175,21.8175,98933.0
2017-06-29 12:00:00,23.93,24.0,23.9,23.99,94610.0,21.8175,21.8813,21.7901,21.8722,94610.0
2017-06-29 12:10:00,23.98,24.03,23.96,23.97,77632.0,21.863,21.9086,21.8448,21.8539,77632.0
2017-06-29 12:20:00,23.97,24.02,23.97,24.02,78462.0,21.8539,21.8995,21.8539,21.8995,78462.0
2017-06-29 12:30:00,24.01,24.05,24.0,24.03,62394.0,21.8904,21.9269,21.8813,21.9086,62394.0
2017-06-29 12:40:00,24.03,24.04,24.0,24.01,86004.0,21.9086,21.9177,21.8813,21.8904,86004.0
2017-06-29 12:50:00,24.01,24.06,24.0,24.0,95371.0,21.8904,21.936,21.8813,21.8813,95371.0
2017-06-29 13:00:00,23.99,24.06,23.99,24.05,92923.0,21.8722,21.936,21.8722,21.9269,92923.0
2017-06-29 13:10:00,24.05,24.06,24.0,24.03,106487.0,21.9269,21.936,21.8813,21.9086,106487.0
2017-06-29 13:20:00,24.04,24.04,23.92,23.94,89518.0,21.9177,21.9177,21.8083,21.8266,89518.0
2017-06-29 13:30:00,23.94,24.03,23.93,24.03,94147.0,21.8266,21.9086,21.8175,21.9086,94147.0
2017-06-29 13:40:00,24.03,24.08,24.03,24.08,77792.0,21.9086,21.9542,21.9086,21.9542,77792.0
2017-06-29 13:50:00,24.09,24.12,24.07,24.11,83043.0,21.9633,21.9907,21.9451,21.9816,83043.0
2017-06-29 14:00:00,24.12,24.12,24.06,24.1,110096.0,21.9907,21.9907,21.936,21.9724,110096.0
2017-06-29 14:10:00,24.09,24.15,24.08,24.12,85572.0,21.9633,22.018,21.9542,21.9907,85572.0
2017-06-29 14:20:00,24.12,24.2,24.12,24.2,113434.0,21.9907,22.0636,21.9907,22.0636,113434.0
2017-06-29 14:30:00,24.19,24.2,24.11,24.13,107778.0,22.0545,22.0636,21.9816,21.9998,107778.0
2017-06-29 14:40:00,24.12,24.14,24.07,24.09,72790.0,21.9907,22.0089,21.9451,21.9633,72790.0
2017-06-29 14:50:00,24.09,24.11,24.07,24.08,101016.0,21.9633,21.9816,21.9451,21.9542,101016.0
2017-06-29 15:00:00,24.08,24.13,24.08,24.12,115503.0,21.9542,21.9998,21.9542,21.9907,115503.0
2017-06-29 15:10:00,24.12,24.12,24.07,24.09,91312.0,21.9907,21.9907,21.9451,21.9633,91312.0
2017-06-29 15:20:00,24.1,24.11,24.02,24.04,101951.0,21.9724,21.9816,21.8995,21.9177,101951.0
2017-06-29 15:30:00,24.04,24.09,24.03,24.08,134294.0,21.9177,21.9633,21.9086,21.9542,134294.0
2017-06-29 15:40:00,24.07,24.08,24.03,24.04,176540.0,21.9451,21.9542,21.9086,21.9177,176540.0
2017-06-29 15:50:00,24.04,24.07,24.03,24.05,499385.0,21.9177,21.9451,21.9086,21.9269,499385.0
2017-06-30 09:30:00,24.17,24.36,24.17,24.32,100034.0,22.0363,22.2095,22.0363,22.173,100034.0
2017-06-30 09:40:00,24.33,24.38,24.27,24.38,56926.0,22.1821,22.2277,22.1274,22.2277,56926.0
2017-06-30 09:50:00,24.38,24.4,24.33,24.38,63036.0,22.2277,22.246,22.1821,22.2277,63036.0
2017-06-30 10:00:00,24.38,24.44,24.32,24.44,61600.0,22.2277,22.2824,22.173,22.2824,61600.0
2017-06-30 10:10:00,24.43,24.45,24.37,24.44,88893.0,22.2733,22.2915,22.2186,22.2824,88893.0
2017-06-30 10:20:00,24.44,24.47,24.41,24.43,46489.0,22.2824,22.3098,22.2551,22.2733,46489.0
2017-06-30 10:30:00,24.43,24.44,24.37,24.43,48204.0,22.2733,22.2824,22.2186,22.2733,48204.0
2017-06-30 10:40:00,24.43,24.52,24.43,24.47,64112.0,22.2733,22.3554,22.2733,22.3098,64112.0
2017-06-30 10:50:00,24.46,24.5,24.46,24.46,29343.0,22.3007,22.3371,22.3007,22.3007,29343.0
2017-06-30 11:00:00,24.46,24.48,24.43,24.44,85979.0,22.3007,22.3189,22.2733,22.2824,85979.0
2017-06-30 11:10:00,24.44,24.49,24.42,24.44,58390.0,22.2824,22.328,22.2642,22.2824,58390.0
2017-06-30 11:20:00,24.44,24.46,24.41,24.43,71121.0,22.2824,22.3007,22.2551,22.2733,71121.0
2017-06-30 11:30:00,24.43,24.45,24.42,24.45,45649.0,22.2733,22.2915,22.2642,22.2915,45649.0
2017-06-30 11:40:00,24.45,24.48,24.43,24.44,46216.0,22.2915,22.3189,22.2733,22.2824,46216.0
2017-06-30 11:50:00,24.44,24.5,24.41,24.5,56987.0,22.2824,22.3371,22.2551,22.3371,56987.0
2017-06-30 12:00:00,24.5,24.54,24.49,24.51,70332.0,22.3371,22.3736,22.328,22.3463,70332.0
2017-06-30 12:10:00,24.5,24.5,24.45,24.46,28616.0,22.3371,22.3371,22.2915,22.3007,28616.0
2017-06-30 12:20:00,24.46,24.51,24.44,24.49,62502.0,22.3007,22.3463,22.2824,22.328,62502.0
2017-06-30 12:30:00,24.49,24.5,24.48,24.49,21854.0,22.328,22.3371,22.3189,22.328,21854.0
2017-06-30 12:40:00,24.49,24.5,24.47,24.48,62586.0,22.328,22.3371,22.3098,22.3189,62586.0
2017-06-30 12:50:00,24.49,24.5,24.48,24.5,33939.0,22.328,22.3371,22.3189,22.3371,33939.0
2017-06-30 13:00:00,24.5,24.54,24.49,24.53,41209.0,22.3371,22.3736,22.328,22.3645,41209.0
2017-06-30 13:10:00,24.53,24.56,24.52,24.52,47272.0,22.3645,22.3918,22.3554,22.3554,47272.0
2017-06-30 13:20:00,24.53,24.56,24.52,24.55,32967.0,22.3645,22.3918,22.3554,22.3827,32967.0
2017-06-30 13:30:00,24.54,24.56,24.52,24.56,31024.0,22.3736,22.3918,22.3554,22.3918,31024.0
2017-06-30 13:40:00,24.56,24.62,24.56,24.61,141674.0,22.3918,22.4465,22.3918,22.4374,141674.0
2017-06-30 13:50:00,24.62,24.63,24.59,24.59,47474.0,22.4465,22.4557,22.4192,22.4192,47474.0
2017-06-30 14:00:00,24.59,24.69,24.58,24.67,185759.0,22.4192,22.5104,22.4101,22.4921,185759.0
2017-06-30 14:10:00,24.67,24.69,24.66,24.69,71985.0,22.4921,22.5104,22.483,22.5104,71985.0
2017-06-30 14:20:00,24.68,24.7,24.67,24.68,61167.0,22.5012,22.5195,22.4921,22.5012,61167.0
2017-06-30 14:30:00,24.68,24.72,24.67,24.7,66159.0,22.5012,22.5377,22.4921,22.5195,66159.0
2017-06-30 14:40:00,24.7,24.71,24.69,24.7,44829.0,22.5195,22.5286,22.5104,22.5195,44829.0
2017-06-30 14:50:00,24.7,24.71,24.69,24.7,58651.0,22.5195,22.5286,22.5104,22.5195,58651.0
2017-06-30 15:00:00,24.7,24.7,24.64,24.65,67657.0,22.5195,22.5195,22.4648,22.4739,67657.0
2017-06-30 15:10:00,24.65,24.66,24.62,24.64,72899.0,22.4739,22.483,22.4465,22.4648,72899.0
2017-06-30 15:20:00,24.64,24.67,24.62,24.63,83341.0,22.4648,22.4921,22.4465,22.4557,83341.0
2017-06-30 15:30:00,24.64,24.64,24.59,24.62,104544.0,22.4648,22.4648,22.4192,22.4465,104544.0
2017-06-30 15:40:00,24.62,24.64,24.6,24.64,162177.0,22.4465,22.4648,22.4283,22.4648,162177.0
2017-06-30 15:50:00,24.64,24.64,24.53,24.53,382343.0,22.4648,22.4648,22.3645,22.3645,382343.0
2017-07-03 09:30:00,24.59,24.68,24.52,24.62,88397.0,22.4192,22.5012,22.3554,22.4465,88397.0
2017-07-03 09:40:00,24.62,24.67,24.61,24.63,68542.0,22.4465,22.4921,22.4374,22.4557,68542.0
2017-07-03 09:50:00,24.62,24.7,24.6,24.61,44378.0,22.4465,22.5195,22.4283,22.4374,44378.0
2017-07-03 10:00:00,24.61,24.65,24.56,24.57,60438.0,22.4374,22.4739,22.3918,22.401,60438.0
2017-07-03 10:10:00,24.57,24.59,24.53,24.54,64682.0,22.401,22.4192,22.3645,22.3736,64682.0
2017-07-03 10:20:00,24.54,24.54,24.46,24.51,72545.0,22.3736,22.3736,22.3007,22.3463,72545.0
2017-07-03 10:30:00,24.51,24.62,24.47,24.62,67374.0,22.3463,22.4465,22.3098,22.4465,67374.0
2017-07-03 10:40:00,24.62,24.65,24.61,24.63,47119.0,22.4465,22.4739,22.4374,22.4557,47119.0
2017-07-03 10:50:00,24.62,24.65,24.6,24.65,42539.0,22.4465,22.4739,22.4283,22.4739,42539.0
2017-07-03 11:00:00,24.65,24.69,24.63,24.64,60444.0,22.4739,22.5104,22.4557,22.4648,60444.0
2017-07-03 11:10:00,24.64,24.7,24.63,24.7,52117.0,22.4648,22.5195,22.4557,22.5195,52117.0
2017-07-03 11:20:00,24.7,24.7,24.66,24.68,60981.0,22.5195,22.5195,22.483,22.5012,60981.0
2017-07-03 11:30:00,24.68,24.68,24.62,24.62,61436.0,22.5012,22.5012,22.4465,22.4465,61436.0
2017-07-03 11:40:00,24.62,24.67,24.58,24.66,62023.0,22.4465,22.4921,22.4101,22.483,62023.0
2017-07-03 11:50:00,24.65,24.66,24.62,24.64,40031.0,22.4739,22.483,22.4465,22.4648,40031.0
2017-07-03 12:00:00,24.64,24.64,24.56,24.56,73518.0,22.4648,22.4648,22.3918,22.3918,73518.0
2017-07-03 12:10:00,24.57,24.6,24.56,24.59,53664.0,22.401,22.4283,22.3918,22.4192,53664.0
2017-07-03 12:20:00,24.59,24.6,24.55,24.55,40887.0,22.4192,22.4283,22.3827,22.3827,40887.0
2017-07-03 12:30:00,24.56,24.59,24.54,24.59,84152.0,22.3918,22.4192,22.3736,22.4192,84152.0
2017-07-03 12:40:00,24.58,24.58,24.53,24.53,62832.0,22.4101,22.4101,22.3645,22.3645,62832.0
2017-07-03 12:50:00,24.54,24.54,24.48,24.49,148225.0,22.3736,22.3736,22.3189,22.328,148225.0
2017-07-05 09:30:00,24.43,24.62,24.41,24.46,125134.0,22.2733,22.4465,22.2551,22.3007,125134.0
2017-07-05 09:40:00,24.46,24.47,24.36,24.37,115453.0,22.3007,22.3098,22.2095,22.2186,115453.0
2017-07-05 09:50:00,24.37,24.37,24.26,24.27,118645.0,22.2186,22.2186,22.1183,22.1274,118645.0
2017-07-05 10:00:00,24.27,24.34,24.2,24.33,129961.0,22.1274,22.1913,22.0636,22.1821,129961.0
2017-07-05 10:10:00,24.34,24.43,24.34,24.43,53233.0,22.1913,22.2733,22.1913,22.2733,53233.0
2017-07-05 10:20:00,24.43,24.48,24.41,24.48,36797.0,22.2733,22.3189,22.2551,22.3189,36797.0
2017-07-05 10:30:00,24.48,24.48,24.42,24.48,50723.0,22.3189,22.3189,22.2642,22.3189,50723.0
2017-07-05 10:40:00,24.48,24.55,24.48,24.49,55599.0,22.3189,22.3827,22.3189,22.328,55599.0
2017-07-05 10:50:00,24.49,24.53,24.48,24.51,32402.0,22.328,22.3645,22.3189,22.3463,32402.0
2017-07-05 11:00:00,24.52,24.56,24.51,24.56,33414.0,22.3554,22.3918,22.3463,22.3918,33414.0
2017-07-05 11:10:00,24.56,24.59,24.52,24.54,92552.0,22.3918,22.4192,22.3554,22.3736,92552.0
2017-07-05 11:20:00,24.54,24.57,24.51,24.52,58917.0,22.3736,22.401,22.3463,22.3554,58917.0
2017-07-05 11:30:00,24.52,24.53,24.49,24.5,56432.0,22.3554,22.3645,22.328,22.3371,56432.0
2017-07-05 11:40:00,24.51,24.51,24.44,24.44,50538.0,22.3463,22.3463,22.2824,22.2824,50538.0
2017-07-05 11:50:00,24.44,24.48,24.44,24.44,28223.0,22.2824,22.3189,22.2824,22.2824,28223.0
2017-07-05 12:00:00,24.44,24.48,24.42,24.48,74783.0,22.2824,22.3189,22.2642,22.3189,74783.0
2017-07-05 12:10:00,24.47,24.5,24.46,24.49,32748.0,22.3098,22.3371,22.3007,22.328,32748.0
2017-07-05 12:20:00,24.48,24.51,24.48,24.51,25425.0,22.3189,22.3463,22.3189,22.3463,25425.0
2017-07-05 12:30:00,24.5,24.55,24.5,24.55,42252.0,22.3371,22.3827,22.3371,22.3827,42252.0
2017-07-05 12:40:00,24.55,24.6,24.54,24.59,34770.0,22.3827,22.4283,22.3736,22.4192,34770.0
2017-07-05 12:50:00,24.58,24.64,24.58,24.62,85256.0,22.4101,22.4648,22.4101,22.4465,85256.0
2017-07-05 13:00:00,24.61,24.66,24.6,24.64,48277.0,22.4374,22.483,22.4283,22.4648,48277.0
2017-07-05 13:10:00,24.64,24.72,24.63,24.71,84741.0,22.4648,22.5377,22.4557,22.5286,84741.0
2017-07-05 13:20:00,24.71,24.8,24.7,24.74,105223.0,22.5286,22.6107,22.5195,22.5559,105223.0
2017-07-05 13:30:00,24.74,24.76,24.7,24.75,47685.0,22.5559,22.5742,22.5195,22.5651,47685.0
2017-07-05 13:40:00,24.74,24.75,24.72,24.74,33733.0,22.5559,22.5651,22.5377,22.5559,33733.0
2017-07-05 13:50:00,24.74,24.74,24.7,24.71,34668.0,22.5559,22.5559,22.5195,22.5286,34668.0
2017-07-05 14:00:00,24.7,24.75,24.67,24.7,78984.0,22.5195,22.5651,22.4921,22.5195,78984.0
2017-07-05 14:10:00,24.71,24.76,24.7,24.75,89129.0,22.5286,22.5742,22.5195,22.5651,89129.0
2017-07-05 14:20:00,24.74,24.76,24.73,24.74,60316.0,22.5559,22.5742,22.5468,22.5559,60316.0
2017-07-05 14:30:00,24.75,24.75,24.69,24.71,69693.0,22.5651,22.5651,22.5104,22.5286,69693.0
2017-07-05 14:40:00,24.71,24.72,24.64,24.65,65428.0,22.5286,22.5377,22.4648,22.4739,65428.0
2017-07-05 14:50:00,24.66,24.67,24.61,24.61,54352.0,22.483,22.4921,22.4374,22.4374,54352.0
2017-07-05 15:00:00,24.62,24.64,24.59,24.64,121034.0,22.4465,22.4648,22.4192,22.4648,121034.0
2017-07-05 15:10:00,24.64,24.66,24.63,24.66,111924.0,22.4648,22.483,22.4557,22.483,111924.0
2017-07-05 15:20:00,24.66,24.72,24.65,24.69,160317.0,22.483,22.5377,22.4739,22.5104,160317.0
2017-07-05 15:30:00,24.7,24.71,24.67,24.69,100312.0,22.5195,22.5286,22.4921,22.5104,100312.0
2017-07-05 15:40:00,24.69,24.73,24.68,24.7,186524.0,22.5104,22.5468,22.5012,22.5195,186524.0
2017-07-05 15:50:00,24.7,24.71,24.66,24.66,504498.0,22.5195,22.5286,22.483,22.483,504498.0
2017-07-06 09:30:00,24.57,24.58,24.47,24.47,46983.0,22.401,22.4101,22.3098,22.3098,46983.0
2017-07-06 09:40:00,24.47,24.51,24.45,24.5,60650.0,22.3098,22.3463,22.2915,22.3371,60650.0
2017-07-06 09:50:00,24.5,24.62,24.49,24.53,85840.0,22.3371,22.4465,22.328,22.3645,85840.0
2017-07-06 10:00:00,24.52,24.53,24.44,24.48,94769.0,22.3554,22.3645,22.2824,22.3189,94769.0
2017-07-06 10:10:00,24.48,24.54,24.45,24.49,77574.0,22.3189,22.3736,22.2915,22.328,77574.0
2017-07-06 10:20:00,24.48,24.48,24.42,24.47,69308.0,22.3189,22.3189,22.2642,22.3098,69308.0
2017-07-06 10:30:00,24.47,24.52,24.44,24.52,54193.0,22.3098,22.3554,22.2824,22.3554,54193.0
2017-07-06 10:40:00,24.51,24.54,24.48,24.48,84337.0,22.3463,22.3736,22.3189,22.3189,84337.0
2017-07-06 10:50:00,24.48,24.54,24.47,24.48,29771.0,22.3189,22.3736,22.3098,22.3189,29771.0
2017-07-06 11:00:00,24.48,24.5,24.44,24.48,59986.0,22.3189,22.3371,22.2824,22.3189,59986.0
2017-07-06 11:10:00,24.48,24.5,24.44,24.44,44332.0,22.3189,22.3371,22.2824,22.2824,44332.0
2017-07-06 11:20:00,24.44,24.5,24.43,24.49,71613.0,22.2824,22.3371,22.2733,22.328,71613.0
2017-07-06 11:30:00,24.49,24.53,24.49,24.53,30214.0,22.328,22.3645,22.328,22.3645,30214.0
2017-07-06 11:40:00,24.53,24.54,24.49,24.51,52684.0,22.3645,22.3736,22.328,22.3463,52684.0
2017-07-06 11:50:00,24.51,24.55,24.5,24.54,30683.0,22.3463,22.3827,22.3371,22.3736,30683.0
2017-07-06 12:00:00,24.54,24.66,24.53,24.64,67889.0,22.3736,22.483,22.3645,22.4648,67889.0
2017-07-06 12:10:00,24.64,24.65,24.59,24.59,27869.0,22.4648,22.4739,22.4192,22.4192,27869.0
2017-07-06 12:20:00,24.6,24.66,24.59,24.64,41509.0,22.4283,22.483,22.4192,22.4648,41509.0
2017-07-06 12:30:00,24.64,24.64,24.6,24.61,27437.0,22.4648,22.4648,22.4283,22.4374,27437.0
2017-07-06 12:40:00,24.61,24.64,24.6,24.63,39176.0,22.4374,22.4648,22.4283,22.4557,39176.0
2017-07-06 12:50:00,24.63,24.63,24.6,24.61,46188.0,22.4557,22.4557,22.4283,22.4374,46188.0
2017-07-06 13:00:00,24.61,24.62,24.59,24.6,22191.0,22.4374,22.4465,22.4192,22.4283,22191.0
2017-07-06 13:10:00,24.59,24.63,24.58,24.63,35968.0,22.4192,22.4557,22.4101,22.4557,35968.0
2017-07-06 13:20:00,24.63,24.63,24.56,24.59,33849.0,22.4557,22.4557,22.3918,22.4192,33849.0
2017-07-06 13:30:00,24.58,24.59,24.53,24.53,40840.0,22.4101,22.4192,22.3645,22.3645,40840.0
2017-07-06 13:40:00,24.53,24.54,24.51,24.53,190479.0,22.3645,22.3736,22.3463,22.3645,190479.0
2017-07-06 13:50:00,24.54,24.55,24.5,24.51,45431.0,22.3736,22.3827,22.3371,22.3463,45431.0
2017-07-06 14:00:00,24.51,24.53,24.48,24.53,74082.0,22.3463,22.3645,22.3189,22.3645,74082.0
2017-07-06 14:10:00,24.53,24.56,24.51,24.56,105961.0,22.3645,22.3918,22.3463,22.3918,105961.0
2017-07-06 14:20:00,24.56,24.6,24.56,24.59,86184.0,22.3918,22.4283,22.3918,22.4192,86184.0
2017-07-06 14:30:00,24.59,24.59,24.55,24.56,30897.0,22.4192,22.4192,22.3827,22.3918,30897.0
2017-07-06 14:40:00,24.55,24.6,24.55,24.6,52297.0,22.3827,22.4283,22.3827,22.4283,52297.0
2017-07-06 14:50:00,24.6,24.62,24.57,24.58,148331.0,22.4283,22.4465,22.401,22.4101,148331.0
2017-07-06 15:00:00,24.58,24.59,24.53,24.55,208146.0,22.4101,22.4192,22.3645,22.3827,208146.0
2017-07-06 15:10:00,24.55,24.56,24.52,24.54,144829.0,22.3827,22.3918,22.3554,22.3736,144829.0
2017-07-06 15:20:00,24.54,24.54,24.47,24.47,107464.0,22.3736,22.3736,22.3098,22.3098,107464.0
2017-07-06 15:30:00,24.48,24.49,24.44,24.45,220181.0,22.3189,22.328,22.2824,22.2915,220181.0
2017-07-06 15:40:00,24.45,24.46,24.43,24.44,138745.0,22.2915,22.3007,22.2733,22.2824,138745.0
2017-07-06 15:50:00,24.44,24.46,24.41,24.42,546917.0,22.2824,22.3007,22.2551,22.2642,546917.0
2017-07-07 09:30:00,24.43,24.56,24.42,24.52,129780.0,22.2733,22.3918,22.2642,22.3554,129780.0
2017-07-07 09:40:00,24.52,24.77,24.52,24.77,173584.0,22.3554,22.5833,22.3554,22.5833,173584.0
2017-07-07 09:50:00,24.78,24.99,24.77,24.99,163074.0,22.5924,22.7839,22.5833,22.7839,163074.0
2017-07-07 10:00:00,24.98,25.01,24.92,24.93,259373.0,22.7748,22.8021,22.7201,22.7292,259373.0
2017-07-07 10:10:00,24.92,25.01,24.92,24.96,133611.0,22.7201,22.8021,22.7201,22.7565,133611.0
2017-07-07 10:20:00,24.97,25.01,24.93,24.98,152926.0,22.7656,22.8021,22.7292,22.7748,152926.0
2017-07-07 10:30:00,24.98,25.11,24.98,25.1,206702.0,22.7748,22.8933,22.7748,22.8842,206702.0
2017-07-07 10:40:00,25.1,25.16,25.04,25.07,101783.0,22.8842,22.9389,22.8295,22.8568,101783.0
2017-07-07 10:50:00,25.07,25.1,24.97,24.99,102156.0,22.8568,22.8842,22.7656,22.7839,102156.0
2017-07-07 11:00:00,24.99,25.03,24.92,24.95,96155.0,22.7839,22.8203,22.7201,22.7474,96155.0
2017-07-07 11:10:00,24.95,25.0,24.9,24.9,213615.0,22.7474,22.793,22.7018,22.7018,213615.0
2017-07-07 11:20:00,24.91,25.03,24.89,25.02,175959.0,22.7109,22.8203,22.6927,22.8112,175959.0
2017-07-07 11:30:00,25.02,25.03,24.9,24.92,159039.0,22.8112,22.8203,22.7018,22.7201,159039.0
2017-07-07 11:40:00,24.92,24.95,24.89,24.94,130604.0,22.7201,22.7474,22.6927,22.7383,130604.0
2017-07-07 11:50:00,24.94,25.05,24.93,25.0,313449.0,22.7383,22.8386,22.7292,22.793,313449.0
2017-07-07 12:00:00,25.0,25.01,24.96,24.97,78127.0,22.793,22.8021,22.7565,22.7656,78127.0
2017-07-07 12:10:00,24.98,25.04,24.94,25.02,210903.0,22.7748,22.8295,22.7383,22.8112,210903.0
2017-07-07 12:20:00,25.02,25.12,25.02,25.1,88314.0,22.8112,22.9024,22.8112,22.8842,88314.0
2017-07-07 12:30:00,25.1,25.11,25.07,25.08,54445.0,22.8842,22.8933,22.8568,22.8659,54445.0
2017-07-07 12:40:00,25.08,25.17,25.07,25.13,67221.0,22.8659,22.948,22.8568,22.9115,67221.0
2017-07-07 12:50:00,25.14,25.17,25.11,25.12,47556.0,22.9206,22.948,22.8933,22.9024,47556.0
2017-07-07 13:00:00,25.12,25.16,25.11,25.14,54909.0,22.9024,22.9389,22.8933,22.9206,54909.0
2017-07-07 13:10:00,25.15,25.16,25.13,25.15,102598.0,22.9298,22.9389,22.9115,22.9298,102598.0
2017-07-07 13:20:00,25.14,25.19,25.14,25.17,56637.0,22.9206,22.9662,22.9206,22.948,56637.0
2017-07-07 13:30:00,25.17,25.18,25.16,25.18,70731.0,22.948,22.9571,22.9389,22.9571,70731.0
2017-07-07 13:40:00,25.17,25.2,25.12,25.12,83772.0,22.948,22.9753,22.9024,22.9024,83772.0
2017-07-07 13:50:00,25.12,25.12,25.04,25.05,84520.0,22.9024,22.9024,22.8295,22.8386,84520.0
2017-07-07 14:00:00,25.05,25.05,24.95,24.97,141133.0,22.8386,22.8386,22.7474,22.7656,141133.0
2017-07-07 14:10:00,24.98,24.99,24.9,24.91,224578.0,22.7748,22.7839,22.7018,22.7109,224578.0
2017-07-07 14:20:00,24.9,24.91,24.84,24.91,125401.0,22.7018,22.7109,22.6471,22.7109,125401.0
2017-07-07 14:30:00,24.91,24.91,24.86,24.91,71921.0,22.7109,22.7109,22.6654,22.7109,71921.0
2017-07-07 14:40:00,24.92,24.98,24.91,24.95,88042.0,22.7201,22.7748,22.7109,22.7474,88042.0
2017-07-07 14:50:00,24.95,25.0,24.9,24.91,158311.0,22.7474,22.793,22.7018,22.7109,158311.0
2017-07-07 15:00:00,24.91,24.95,24.88,24.95,259865.0,22.7109,22.7474,22.6836,22.7474,259865.0
2017-07-07 15:10:00,24.95,24.99,24.9,24.98,112094.0,22.7474,22.7839,22.7018,22.7748,112094.0
2017-07-07 15:20:00,24.99,25.01,24.95,25.0,109724.0,22.7839,22.8021,22.7474,22.793,109724.0
2017-07-07 15:30:00,25.0,25.0,24.95,24.96,156536.0,22.793,22.793,22.7474,22.7565,156536.0
2017-07-07 15:40:00,24.96,24.98,24.94,24.96,214644.0,22.7565,22.7748,22.7383,22.7565,214644.0
2017-07-07 15:50:00,24.96,24.97,24.88,24.91,1233108.0,22.7565,22.7656,22.6836,22.7109,1233108.0
2017-07-10 09:30:00,24.69,24.94,24.65,24.77,197242.0,22.5104,22.7383,22.4739,22.5833,197242.0
2017-07-10 09:40:00,24.77,24.94,24.75,24.87,133142.0,22.5833,22.7383,22.5651,22.6745,133142.0
2017-07-10 09:50:00,24.87,24.92,24.79,24.92,139685.0,22.6745,22.7201,22.6015,22.7201,139685.0
2017-07-10 10:00:00,24.92,24.98,24.87,24.95,376989.0,22.7201,22.7748,22.6745,22.7474,376989.0
2017-07-10 10:10:00,24.96,25.06,24.92,24.96,233875.0,22.7565,22.8477,22.7201,22.7565,233875.0
2017-07-10 10:20:00,24.96,24.97,24.92,24.95,289262.0,22.7565,22.7656,22.7201,22.7474,289262.0
2017-07-10 10:30:00,24.94,24.99,24.92,24.98,522559.0,22.7383,22.7839,22.7201,22.7748,522559.0
2017-07-10 10:40:00,24.98,25.05,24.97,25.05,299784.0,22.7748,22.8386,22.7656,22.8386,299784.0
2017-07-10 10:50:00,25.06,25.11,24.98,25.04,135678.0,22.8477,22.8933,22.7748,22.8295,135678.0
2017-07-10 11:00:00,25.04,25.04,24.99,25.03,446805.0,22.8295,22.8295,22.7839,22.8203,446805.0
2017-07-10 11:10:00,25.04,25.09,25.02,25.05,89653.0,22.8295,22.8751,22.8112,22.8386,89653.0
2017-07-10 11:20:00,25.04,25.05,24.98,25.0,211025.0,22.8295,22.8386,22.7748,22.793,211025.0
2017-07-10 11:30:00,25.0,25.0,24.94,24.94,153402.0,22.793,22.793,22.7383,22.7383,153402.0
2017-07-10 11:40:00,24.94,24.96,24.9,24.91,68418.0,22.7383,22.7565,22.7018,22.7109,68418.0
2017-07-10 11:50:00,24.91,24.94,24.89,24.94,51533.0,22.7109,22.7383,22.6927,22.7383,51533.0
2017-07-10 12:00:00,24.94,24.96,24.9,24.9,58863.0,22.7383,22.7565,22.7018,22.7018,58863.0
2017-07-10 12:10:00,24.9,24.93,24.9,24.9,57155.0,22.7018,22.7292,22.7018,22.7018,57155.0
2017-07-10 12:20:00,24.91,24.92,24.88,24.9,67462.0,22.7109,22.7201,22.6836,22.7018,67462.0
2017-07-10 12:30:00,24.89,24.93,24.87,24.89,53878.0,22.6927,22.7292,22.6745,22.6927,53878.0
2017-07-10 12:40:00,24.89,24.92,24.88,24.92,62644.0,22.6927,22.7201,22.6836,22.7201,62644.0
2017-07-10 12:50:00,24.92,24.98,24.92,24.98,57831.0,22.7201,22.7748,22.7201,22.7748,57831.0
2017-07-10 13:00:00,24.97,25.0,24.95,24.98,90517.0,22.7656,22.793,22.7474,22.7748,90517.0
2017-07-10 13:10:00,24.98,24.99,24.95,24.95,43038.0,22.7748,22.7839,22.7474,22.7474,43038.0
2017-07-10 13:20:00,24.95,25.01,24.94,25.0,113761.0,22.7474,22.8021,22.7383,22.793,113761.0
2017-07-10 13:30:00,25.0,25.09,24.99,25.07,96419.0,22.793,22.8751,22.7839,22.8568,96419.0
2017-07-10 13:40:00,25.08,25.11,25.04,25.1,174274.0,22.8659,22.8933,22.8295,22.8842,174274.0
2017-07-10 13:50:00,25.1,25.12,25.08,25.12,95882.0,22.8842,22.9024,22.8659,22.9024,95882.0
2017-07-10 14:00:00,25.12,25.17,25.09,25.09,121867.0,22.9024,22.948,22.8751,22.8751,121867.0
2017-07-10 14:10:00,25.1,25.13,25.09,25.11,229380.0,22.8842,22.9115,22.8751,22.8933,229380.0
2017-07-10 14:20:00,25.11,25.14,25.1,25.12,63825.0,22.8933,22.9206,22.8842,22.9024,63825.0
2017-07-10 14:30:00,25.12,25.12,25.08,25.08,75648.0,22.9024,22.9024,22.8659,22.8659,75648.0
2017-07-10 14:40:00,25.08,25.08,25.03,25.04,90597.0,22.8659,22.8659,22.8203,22.8295,90597.0
2017-07-10 14:50:00,25.04,25.08,25.02,25.08,182686.0,22.8295,22.8659,22.8112,22.8659,182686.0
2017-07-10 15:00:00,25.08,25.1,25.01,25.02,73248.0,22.8659,22.8842,22.8021,22.8112,73248.0
2017-07-10 15:10:00,25.02,25.03,24.98,24.98,79921.0,22.8112,22.8203,22.7748,22.7748,79921.0
2017-07-10 15:20:00,24.98,25.02,24.97,25.02,94339.0,22.7748,22.8112,22.7656,22.8112,94339.0
2017-07-10 15:30:00,25.02,25.09,25.01,25.05,356046.0,22.8112,22.8751,22.8021,22.8386,356046.0
2017-07-10 15:40:00,25.05,25.1,25.05,25.07,309387.0,22.8386,22.8842,22.8386,22.8568,309387.0
2017-07-10 15:50:00,25.06,25.07,25.05,25.06,340067.0,22.8477,22.8568,22.8386,22.8477,340067.0
2017-07-11 09:30:00,24.68,24.82,24.55,24.58,270094.0,22.5012,22.6289,22.3827,22.4101,270094.0
2017-07-11 09:40:00,24.59,24.78,24.59,24.74,107267.0,22.4192,22.5924,22.4192,22.5559,107267.0
2017-07-11 09:50:00,24.75,24.84,24.75,24.77,147227.0,22.5651,22.6471,22.5651,22.5833,147227.0
2017-07-11 10:00:00,24.78,24.84,24.77,24.82,122742.0,22.5924,22.6471,22.5833,22.6289,122742.0
2017-07-11 10:10:00,24.83,24.92,24.82,24.89,145686.0,22.638,22.7201,22.6289,22.6927,145686.0
2017-07-11 10:20:00,24.89,24.94,24.87,24.9,119757.0,22.6927,22.7383,22.6745,22.7018,119757.0
2017-07-11 10:30:00,24.9,24.92,24.79,24.8,131942.0,22.7018,22.7201,22.6015,22.6107,131942.0
2017-07-11 10:40:00,24.8,24.81,24.71,24.71,159782.0,22.6107,22.6198,22.5286,22.5286,159782.0
2017-07-11 10:50:00,24.71,24.73,24.62,24.66,233213.0,22.5286,22.5468,22.4465,22.483,233213.0
2017-07-11 11:00:00,24.65,24.7,24.65,24.68,248732.0,22.4739,22.5195,22.4739,22.5012,248732.0
2017-07-11 11:10:00,24.68,24.7,24.63,24.65,108436.0,22.5012,22.5195,22.4557,22.4739,108436.0
2017-07-11 11:20:00,24.64,24.65,24.44,24.48,116711.0,22.4648,22.4739,22.2824,22.3189,116711.0
2017-07-11 11:30:00,24.48,24.64,24.47,24.62,250273.0,22.3189,22.4648,22.3098,22.4465,250273.0
2017-07-11 11:40:00,24.62,24.63,24.59,24.59,84567.0,22.4465,22.4557,22.4192,22.4192,84567.0
2017-07-11 11:50:00,24.59,24.6,24.52,24.54,85145.0,22.4192,22.4283,22.3554,22.3736,85145.0
2017-07-11 12:00:00,24.54,24.56,24.52,24.53,85858.0,22.3736,22.3918,22.3554,22.3645,85858.0
2017-07-11 12:10:00,24.52,24.53,24.48,24.48,107971.0,22.3554,22.3645,22.3189,22.3189,107971.0
2017-07-11 12:20:00,24.48,24.49,24.44,24.46,185756.0,22.3189,22.328,22.2824,22.3007,185756.0
2017-07-11 12:30:00,24.46,24.51,24.44,24.46,153571.0,22.3007,22.3463,22.2824,22.3007,153571.0
2017-07-11 12:40:00,24.46,24.55,24.46,24.53,133078.0,22.3007,22.3827,22.3007,22.3645,133078.0
2017-07-11 12:50:00,24.54,24.57,24.51,24.52,120625.0,22.3736,22.401,22.3463,22.3554,120625.0
2017-07-11 13:00:00,24.52,24.55,24.51,24.54,51079.0,22.3554,22.3827,22.3463,22.3736,51079.0
2017-07-11 13:10:00,24.54,24.58,24.53,24.58,36327.0,22.3736,22.4101,22.3645,22.4101,36327.0
2017-07-11 13:20:00,24.58,24.6,24.55,24.59,48145.0,22.4101,22.4283,22.3827,22.4192,48145.0
2017-07-11 13:30:00,24.59,24.64,24.58,24.63,58818.0,22.4192,22.4648,22.4101,22.4557,58818.0
2017-07-11 13:40:00,24.63,24.65,24.6,24.64,147190.0,22.4557,22.4739,22.4283,22.4648,147190.0
2017-07-11 13:50:00,24.64,24.69,24.64,24.68,48098.0,22.4648,22.5104,22.4648,22.5012,48098.0
2017-07-11 14:00:00,24.68,24.72,24.67,24.71,108697.0,22.5012,22.5377,22.4921,22.5286,108697.0
2017-07-11 14:10:00,24.71,24.72,24.67,24.68,267401.0,22.5286,22.5377,22.4921,22.5012,267401.0
2017-07-11 14:20:00,24.67,24.7,24.66,24.69,88913.0,22.4921,22.5195,22.483,22.5104,88913.0
2017-07-11 14:30:00,24.7,24.71,24.63,24.63,312090.0,22.5195,22.5286,22.4557,22.4557,312090.0
2017-07-11 14:40:00,24.63,24.68,24.63,24.67,129682.0,22.4557,22.5012,22.4557,22.4921,129682.0
2017-07-11 14:50:00,24.67,24.68,24.64,24.65,118166.0,22.4921,22.5012,22.4648,22.4739,118166.0
2017-07-11 15:00:00,24.65,24.67,24.63,24.66,85154.0,22.4739,22.4921,22.4557,22.483,85154.0
2017-07-11 15:10:00,24.66,24.69,24.64,24.69,60400.0,22.483,22.5104,22.4648,22.5104,60400.0
2017-07-11 15:20:00,24.69,24.7,24.67,24.69,78078.0,22.5104,22.5195,22.4921,22.5104,78078.0
2017-07-11 15:30:00,24.69,24.73,24.68,24.7,337568.0,22.5104,22.5468,22.5012,22.5195,337568.0
2017-07-11 15:40:00,24.7,24.7,24.64,24.64,210260.0,22.5195,22.5195,22.4648,22.4648,210260.0
2017-07-11 15:50:00,24.64,24.69,24.64,24.66,397142.0,22.4648,22.5104,22.4648,22.483,397142.0
2017-07-12 09:30:00,24.81,24.98,24.78,24.95,143395.0,22.6198,22.7748,22.5924,22.7474,143395.0
2017-07-12 09:40:00,24.96,25.0,24.86,24.93,234549.0,22.7565,22.793,22.6654,22.7292,234549.0
2017-07-12 09:50:00,24.92,24.95,24.74,24.76,238818.0,22.7201,22.7474,22.5559,22.5742,238818.0
2017-07-12 10:00:00,24.76,24.81,24.72,24.76,146255.0,22.5742,22.6198,22.5377,22.5742,146255.0
2017-07-12 10:10:00,24.76,24.76,24.64,24.65,70605.0,22.5742,22.5742,22.4648,22.4739,70605.0
2017-07-12 10:20:00,24.65,24.71,24.6,24.6,161672.0,22.4739,22.5286,22.4283,22.4283,161672.0
2017-07-12 10:30:00,24.61,24.67,24.59,24.66,53172.0,22.4374,22.4921,22.4192,22.483,53172.0
2017-07-12 10:40:00,24.66,24.66,24.54,24.57,378442.0,22.483,22.483,22.3736,22.401,378442.0
2017-07-12 10:50:00,24.57,24.73,24.57,24.73,59036.0,22.401,22.5468,22.401,22.5468,59036.0
2017-07-12 11:00:00,24.73,24.73,24.58,24.61,117539.0,22.5468,22.5468,22.4101,22.4374,117539.0
2017-07-12 11:10:00,24.61,24.68,24.6,24.68,46325.0,22.4374,22.5012,22.4283,22.5012,46325.0
2017-07-12 11:20:00,24.67,24.7,24.64,24.66,76607.0,22.4921,22.5195,22.4648,22.483,76607.0
2017-07-12 11:30:00,24.66,24.66,24.58,24.6,107190.0,22.483,22.483,22.4101,22.4283,107190.0
2017-07-12 11:40:00,24.59,24.62,24.59,24.62,62956.0,22.4192,22.4465,22.4192,22.4465,62956.0
2017-07-12 11:50:00,24.61,24.61,24.56,24.57,59418.0,22.4374,22.4374,22.3918,22.401,59418.0
2017-07-12 12:00:00,24.56,24.61,24.56,24.61,71120.0,22.3918,22.4374,22.3918,22.4374,71120.0
2017-07-12 12:10:00,24.61,24.62,24.54,24.56,57275.0,22.4374,22.4465,22.3736,22.3918,57275.0
2017-07-12 12:20:00,24.56,24.57,24.53,24.54,79915.0,22.3918,22.401,22.3645,22.3736,79915.0
2017-07-12 12:30:00,24.53,24.54,24.49,24.51,60775.0,22.3645,22.3736,22.328,22.3463,60775.0
2017-07-12 12:40:00,24.52,24.52,24.42,24.43,65051.0,22.3554,22.3554,22.2642,22.2733,65051.0
2017-07-12 12:50:00,24.43,24.44,24.41,24.44,113624.0,22.2733,22.2824,22.2551,22.2824,113624.0
2017-07-12 13:00:00,24.44,24.44,24.34,24.37,130550.0,22.2824,22.2824,22.1913,22.2186,130550.0
2017-07-12 13:10:00,24.37,24.37,24.33,24.34,35073.0,22.2186,22.2186,22.1821,22.1913,35073.0
2017-07-12 13:20:00,24.34,24.35,24.27,24.31,113503.0,22.1913,22.2004,22.1274,22.1639,113503.0
2017-07-12 13:30:00,24.3,24.36,24.3,24.36,65762.0,22.1548,22.2095,22.1548,22.2095,65762.0
2017-07-12 13:40:00,24.35,24.36,24.32,24.32,65887.0,22.2004,22.2095,22.173,22.173,65887.0
2017-07-12 13:50:00,24.33,24.34,24.31,24.34,104204.0,22.1821,22.1913,22.1639,22.1913,104204.0
2017-07-12 14:00:00,24.34,24.36,24.32,24.36,114462.0,22.1913,22.2095,22.173,22.2095,114462.0
2017-07-12 14:10:00,24.36,24.41,24.34,24.41,100623.0,22.2095,22.2551,22.1913,22.2551,100623.0
2017-07-12 14:20:00,24.41,24.48,24.4,24.48,73255.0,22.2551,22.3189,22.246,22.3189,73255.0
2017-07-12 14:30:00,24.48,24.48,24.44,24.46,32838.0,22.3189,22.3189,22.2824,22.3007,32838.0
2017-07-12 14:40:00,24.47,24.47,24.43,24.45,67388.0,22.3098,22.3098,22.2733,22.2915,67388.0
2017-07-12 14:50:00,24.45,24.46,24.42,24.42,46564.0,22.2915,22.3007,22.2642,22.2642,46564.0
2017-07-12 15:00:00,24.42,24.44,24.4,24.41,90612.0,22.2642,22.2824,22.246,22.2551,90612.0
2017-07-12 15:10:00,24.41,24.42,24.4,24.41,49174.0,22.2551,22.2642,22.246,22.2551,49174.0
2017-07-12 15:20:00,24.41,24.45,24.4,24.43,96253.0,22.2551,22.2915,22.246,22.2733,96253.0
2017-07-12 15:30:00,24.42,24.45,24.42,24.43,160805.0,22.2642,22.2915,22.2642,22.2733,160805.0
2017-07-12 15:40:00,24.43,24.46,24.41,24.44,172262.0,22.2733,22.3007,22.2551,22.2824,172262.0
2017-07-12 15:50:00,24.44,24.47,24.39,24.4,547320.0,22.2824,22.3098,22.2368,22.246,547320.0
2017-07-13 09:30:00,24.59,24.68,24.42,24.64,171787.0,22.4192,22.5012,22.2642,22.4648,171787.0
2017-07-13 09:40:00,24.65,24.7,24.55,24.55,105057.0,22.4739,22.5195,22.3827,22.3827,105057.0
2017-07-13 09:50:00,24.55,24.58,24.49,24.57,87102.0,22.3827,22.4101,22.328,22.401,87102.0
2017-07-13 10:00:00,24.58,24.65,24.56,24.59,120678.0,22.4101,22.4739,22.3918,22.4192,120678.0
2017-07-13 10:10:00,24.59,24.6,24.51,24.51,101810.0,22.4192,22.4283,22.3463,22.3463,101810.0
2017-07-13 10:20:00,24.52,24.53,24.41,24.42,127434.0,22.3554,22.3645,22.2551,22.2642,127434.0
2017-07-13 10:30:00,24.42,24.43,24.36,24.39,155449.0,22.2642,22.2733,22.2095,22.2368,155449.0
2017-07-13 10:40:00,24.4,24.5,24.39,24.48,117232.0,22.246,22.3371,22.2368,22.3189,117232.0
2017-07-13 10:50:00,24.48,24.51,24.47,24.48,91624.0,22.3189,22.3463,22.3098,22.3189,91624.0
2017-07-13 11:00:00,24.49,24.55,24.48,24.53,168824.0,22.328,22.3827,22.3189,22.3645,168824.0
2017-07-13 11:10:00,24.53,24.53,24.43,24.44,112099.0,22.3645,22.3645,22.2733,22.2824,112099.0
2017-07-13 11:20:00,24.43,24.45,24.39,24.44,110821.0,22.2733,22.2915,22.2368,22.2824,110821.0
2017-07-13 11:30:00,24.44,24.5,24.43,24.44,71723.0,22.2824,22.3371,22.2733,22.2824,71723.0
2017-07-13 11:40:00,24.45,24.47,24.44,24.46,55143.0,22.2915,22.3098,22.2824,22.3007,55143.0
2017-07-13 11:50:00,24.47,24.51,24.46,24.48,67430.0,22.3098,22.3463,22.3007,22.3189,67430.0
2017-07-13 12:00:00,24.47,24.49,24.47,24.48,34338.0,22.3098,22.328,22.3098,22.3189,34338.0
2017-07-13 12:10:00,24.48,24.48,24.46,24.46,50758.0,22.3189,22.3189,22.3007,22.3007,50758.0
2017-07-13 12:20:00,24.46,24.48,24.44,24.47,88519.0,22.3007,22.3189,22.2824,22.3098,88519.0
2017-07-13 12:30:00,24.46,24.48,24.45,24.46,39981.0,22.3007,22.3189,22.2915,22.3007,39981.0
2017-07-13 12:40:00,24.46,24.5,24.43,24.44,123523.0,22.3007,22.3371,22.2733,22.2824,123523.0
2017-07-13 12:50:00,24.44,24.45,24.43,24.44,58010.0,22.2824,22.2915,22.2733,22.2824,58010.0
2017-07-13 13:00:00,24.44,24.45,24.39,24.39,61213.0,22.2824,22.2915,22.2368,22.2368,61213.0
2017-07-13 13:10:00,24.39,24.42,24.39,24.42,49860.0,22.2368,22.2642,22.2368,22.2642,49860.0
2017-07-13 13:20:00,24.42,24.45,24.39,24.45,66714.0,22.2642,22.2915,22.2368,22.2915,66714.0
2017-07-13 13:30:00,24.44,24.45,24.4,24.42,65042.0,22.2824,22.2915,22.246,22.2642,65042.0
2017-07-13 13:40:00,24.42,24.42,24.34,24.37,74376.0,22.2642,22.2642,22.1913,22.2186,74376.0
2017-07-13 13:50:00,24.37,24.4,24.35,24.39,65894.0,22.2186,22.246,22.2004,22.2368,65894.0
2017-07-13 14:00:00,24.39,24.39,24.35,24.36,56724.0,22.2368,22.2368,22.2004,22.2095,56724.0
2017-07-13 14:10:00,24.36,24.4,24.35,24.37,111015.0,22.2095,22.246,22.2004,22.2186,111015.0
2017-07-13 14:20:00,24.37,24.4,24.35,24.39,104870.0,22.2186,22.246,22.2004,22.2368,104870.0
2017-07-13 14:30:00,24.4,24.43,24.38,24.42,65766.0,22.246,22.2733,22.2277,22.2642,65766.0
2017-07-13 14:40:00,24.42,24.46,24.4,24.4,105635.0,22.2642,22.3007,22.246,22.246,105635.0
2017-07-13 14:50:00,24.4,24.48,24.38,24.48,156045.0,22.246,22.3189,22.2277,22.3189,156045.0
2017-07-13 15:00:00,24.47,24.48,24.39,24.39,102757.0,22.3098,22.3189,22.2368,22.2368,102757.0
2017-07-13 15:10:00,24.4,24.41,24.37,24.39,157056.0,22.246,22.2551,22.2186,22.2368,157056.0
2017-07-13 15:20:00,24.39,24.41,24.31,24.32,344668.0,22.2368,22.2551,22.1639,22.173,344668.0
2017-07-13 15:30:00,24.32,24.41,24.29,24.39,317447.0,22.173,22.2551,22.1457,22.2368,317447.0
2017-07-13 15:40:00,24.39,24.42,24.35,24.38,313376.0,22.2368,22.2642,22.2004,22.2277,313376.0
2017-07-13 15:50:00,24.37,24.39,24.34,24.37,511509.0,22.2186,22.2368,22.1913,22.2186,511509.0
2017-07-14 09:30:00,24.36,24.53,24.36,24.53,247363.0,22.2095,22.3645,22.2095,22.3645,247363.0
2017-07-14 09:40:00,24.53,24.6,24.45,24.47,132550.0,22.3645,22.4283,22.2915,22.3098,132550.0
2017-07-14 09:50:00,24.47,24.54,24.45,24.5,135353.0,22.3098,22.3736,22.2915,22.3371,135353.0
2017-07-14 10:00:00,24.49,24.53,24.44,24.51,173751.0,22.328,22.3645,22.2824,22.3463,173751.0
2017-07-14 10:10:00,24.52,24.54,24.43,24.44,72775.0,22.3554,22.3736,22.2733,22.2824,72775.0
2017-07-14 10:20:00,24.45,24.47,24.4,24.41,60842.0,22.2915,22.3098,22.246,22.2551,60842.0
2017-07-14 10:30:00,24.41,24.41,24.35,24.36,96097.0,22.2551,22.2551,22.2004,22.2095,96097.0
2017-07-14 10:40:00,24.36,24.4,24.33,24.39,85765.0,22.2095,22.246,22.1821,22.2368,85765.0
2017-07-14 10:50:00,24.39,24.44,24.39,24.43,68197.0,22.2368,22.2824,22.2368,22.2733,68197.0
2017-07-14 11:00:00,24.43,24.47,24.42,24.45,56978.0,22.2733,22.3098,22.2642,22.2915,56978.0
2017-07-14 11:10:00,24.45,24.49,24.43,24.44,58989.0,22.2915,22.328,22.2733,22.2824,58989.0
2017-07-14 11:20:00,24.43,24.47,24.43,24.46,73030.0,22.2733,22.3098,22.2733,22.3007,73030.0
2017-07-14 11:30:00,24.46,24.47,24.4,24.41,112465.0,22.3007,22.3098,22.246,22.2551,112465.0
2017-07-14 11:40:00,24.41,24.41,24.36,24.38,50289.0,22.2551,22.2551,22.2095,22.2277,50289.0
2017-07-14 11:50:00,24.38,24.39,24.37,24.39,22986.0,22.2277,22.2368,22.2186,22.2368,22986.0
2017-07-14 12:00:00,24.39,24.39,24.35,24.36,39897.0,22.2368,22.2368,22.2004,22.2095,39897.0
2017-07-14 12:10:00,24.36,24.37,24.31,24.37,59305.0,22.2095,22.2186,22.1639,22.2186,59305.0
2017-07-14 12:20:00,24.36,24.42,24.36,24.4,131953.0,22.2095,22.2642,22.2095,22.246,131953.0
2017-07-14 12:30:00,24.41,24.44,24.39,24.43,69080.0,22.2551,22.2824,22.2368,22.2733,69080.0
2017-07-14 12:40:00,24.43,24.44,24.41,24.44,40389.0,22.2733,22.2824,22.2551,22.2824,40389.0
2017-07-14 12:50:00,24.44,24.46,24.42,24.43,32198.0,22.2824,22.3007,22.2642,22.2733,32198.0
2017-07-14 13:00:00,24.43,24.43,24.38,24.38,32047.0,22.2733,22.2733,22.2277,22.2277,32047.0
2017-07-14 13:10:00,24.38,24.39,24.37,24.38,37043.0,22.2277,22.2368,22.2186,22.2277,37043.0
2017-07-14 13:20:00,24.38,24.4,24.37,24.39,39619.0,22.2277,22.246,22.2186,22.2368,39619.0
2017-07-14 13:30:00,24.39,24.4,24.35,24.35,53615.0,22.2368,22.246,22.2004,22.2004,53615.0
2017-07-14 13:40:00,24.36,24.37,24.33,24.35,47862.0,22.2095,22.2186,22.1821,22.2004,47862.0
2017-07-14 13:50:00,24.36,24.36,24.32,24.32,30682.0,22.2095,22.2095,22.173,22.173,30682.0
2017-07-14 14:00:00,24.32,24.37,24.31,24.36,91587.0,22.173,22.2186,22.1639,22.2095,91587.0
2017-07-14 14:10:00,24.36,24.38,24.35,24.38,33561.0,22.2095,22.2277,22.2004,22.2277,33561.0
2017-07-14 14:20:00,24.38,24.42,24.36,24.42,64163.0,22.2277,22.2642,22.2095,22.2642,64163.0
2017-07-14 14:30:00,24.42,24.42,24.39,24.41,41905.0,22.2642,22.2642,22.2368,22.2551,41905.0
2017-07-14 14:40:00,24.41,24.41,24.38,24.39,80385.0,22.2551,22.2551,22.2277,22.2368,80385.0
2017-07-14 14:50:00,24.39,24.42,24.38,24.41,54249.0,22.2368,22.2642,22.2277,22.2551,54249.0
2017-07-14 15:00:00,24.41,24.41,24.37,24.39,58063.0,22.2551,22.2551,22.2186,22.2368,58063.0
2017-07-14 15:10:00,24.39,24.4,24.35,24.37,80592.0,22.2368,22.246,22.2004,22.2186,80592.0
2017-07-14 15:20:00,24.37,24.42,24.36,24.38,194005.0,22.2186,22.2642,22.2095,22.2277,194005.0
2017-07-14 15:30:00,24.38,24.41,24.37,24.4,151702.0,22.2277,22.2551,22.2186,22.246,151702.0
2017-07-14 15:40:00,24.41,24.41,24.36,24.37,165456.0,22.2551,22.2551,22.2095,22.2186,165456.0
2017-07-14 15:50:00,24.37,24.38,24.35,24.36,291439.0,22.2186,22.2277,22.2004,22.2095,291439.0
2017-07-17 09:30:00,24.35,24.44,24.32,24.39,84714.0,22.2004,22.2824,22.173,22.2368,84714.0
2017-07-17 09:40:00,24.39,24.5,24.34,24.49,99728.0,22.2368,22.3371,22.1913,22.328,99728.0
2017-07-17 09:50:00,24.48,24.53,24.44,24.48,49306.0,22.3189,22.3645,22.2824,22.3189,49306.0
2017-07-17 10:00:00,24.48,24.56,24.47,24.52,41321.0,22.3189,22.3918,22.3098,22.3554,41321.0
2017-07-17 10:10:00,24.52,24.58,24.5,24.5,94855.0,22.3554,22.4101,22.3371,22.3371,94855.0
2017-07-17 10:20:00,24.51,24.57,24.5,24.55,106069.0,22.3463,22.401,22.3371,22.3827,106069.0
2017-07-17 10:30:00,24.56,24.59,24.47,24.48,94879.0,22.3918,22.4192,22.3098,22.3189,94879.0
2017-07-17 10:40:00,24.48,24.51,24.42,24.51,126463.0,22.3189,22.3463,22.2642,22.3463,126463.0
2017-07-17 10:50:00,24.5,24.51,24.46,24.48,43256.0,22.3371,22.3463,22.3007,22.3189,43256.0
2017-07-17 11:00:00,24.47,24.54,24.47,24.52,54268.0,22.3098,22.3736,22.3098,22.3554,54268.0
2017-07-17 11:10:00,24.51,24.54,24.47,24.53,103840.0,22.3463,22.3736,22.3098,22.3645,103840.0
2017-07-17 11:20:00,24.52,24.54,24.5,24.51,34834.0,22.3554,22.3736,22.3371,22.3463,34834.0
2017-07-17 11:30:00,24.5,24.51,24.41,24.41,30212.0,22.3371,22.3463,22.2551,22.2551,30212.0
2017-07-17 11:40:00,24.42,24.46,24.4,24.45,44151.0,22.2642,22.3007,22.246,22.2915,44151.0
2017-07-17 11:50:00,24.45,24.49,24.44,24.48,35383.0,22.2915,22.328,22.2824,22.3189,35383.0
2017-07-17 12:00:00,24.48,24.49,24.46,24.48,31707.0,22.3189,22.328,22.3007,22.3189,31707.0
2017-07-17 12:10:00,24.48,24.49,24.46,24.49,37315.0,22.3189,22.328,22.3007,22.328,37315.0
2017-07-17 12:20:00,24.48,24.5,24.46,24.46,101192.0,22.3189,22.3371,22.3007,22.3007,101192.0
2017-07-17 12:30:00,24.46,24.51,24.43,24.51,189641.0,22.3007,22.3463,22.2733,22.3463,189641.0
2017-07-17 12:40:00,24.51,24.52,24.47,24.49,217798.0,22.3463,22.3554,22.3098,22.328,217798.0
2017-07-17 12:50:00,24.49,24.5,24.45,24.49,44628.0,22.328,22.3371,22.2915,22.328,44628.0
2017-07-17 13:00:00,24.48,24.49,24.45,24.46,43378.0,22.3189,22.328,22.2915,22.3007,43378.0
2017-07-17 13:10:00,24.45,24.49,24.45,24.48,46386.0,22.2915,22.328,22.2915,22.3189,46386.0
2017-07-17 13:20:00,24.48,24.49,24.42,24.43,47753.0,22.3189,22.328,22.2642,22.2733,47753.0
2017-07-17 13:30:00,24.43,24.43,24.41,24.41,26224.0,22.2733,22.2733,22.2551,22.2551,26224.0
2017-07-17 13:40:00,24.41,24.42,24.39,24.39,38719.0,22.2551,22.2642,22.2368,22.2368,38719.0
2017-07-17 13:50:00,24.39,24.41,24.37,24.39,41314.0,22.2368,22.2551,22.2186,22.2368,41314.0
2017-07-17 14:00:00,24.39,24.41,24.38,24.39,35029.0,22.2368,22.2551,22.2277,22.2368,35029.0
2017-07-17 14:10:00,24.39,24.4,24.34,24.38,47783.0,22.2368,22.246,22.1913,22.2277,47783.0
2017-07-17 14:20:00,24.39,24.42,24.38,24.42,33335.0,22.2368,22.2642,22.2277,22.2642,33335.0
2017-07-17 14:30:00,24.41,24.42,24.39,24.42,37913.0,22.2551,22.2642,22.2368,22.2642,37913.0
2017-07-17 14:40:00,24.42,24.44,24.41,24.42,21039.0,22.2642,22.2824,22.2551,22.2642,21039.0
2017-07-17 14:50:00,24.42,24.44,24.39,24.4,30000.0,22.2642,22.2824,22.2368,22.246,30000.0
2017-07-17 15:00:00,24.4,24.41,24.39,24.41,32413.0,22.246,22.2551,22.2368,22.2551,32413.0
2017-07-17 15:10:00,24.41,24.42,24.4,24.41,43966.0,22.2551,22.2642,22.246,22.2551,43966.0
2017-07-17 15:20:00,24.4,24.41,24.37,24.37,55034.0,22.246,22.2551,22.2186,22.2186,55034.0
2017-07-17 15:30:00,24.37,24.39,24.37,24.38,55916.0,22.2186,22.2368,22.2186,22.2277,55916.0
2017-07-17 15:40:00,24.39,24.39,24.37,24.38,102696.0,22.2368,22.2368,22.2186,22.2277,102696.0
2017-07-17 15:50:00,24.38,24.39,24.35,24.37,501762.0,22.2277,22.2368,22.2004,22.2186,501762.0
2017-07-18 09:30:00,24.28,24.31,24.21,24.25,62027.0,22.1366,22.1639,22.0727,22.1092,62027.0
2017-07-18 09:40:00,24.26,24.3,24.23,24.27,85413.0,22.1183,22.1548,22.091,22.1274,85413.0
2017-07-18 09:50:00,24.27,24.38,24.26,24.38,48559.0,22.1274,22.2277,22.1183,22.2277,48559.0
2017-07-18 10:00:00,24.39,24.39,24.21,24.22,138382.0,22.2368,22.2368,22.0727,22.0819,138382.0
2017-07-18 10:10:00,24.23,24.29,24.22,24.23,49341.0,22.091,22.1457,22.0819,22.091,49341.0
2017-07-18 10:20:00,24.23,24.26,24.17,24.18,65163.0,22.091,22.1183,22.0363,22.0454,65163.0
2017-07-18 10:30:00,24.18,24.18,23.93,23.94,176368.0,22.0454,22.0454,21.8175,21.8266,176368.0
2017-07-18 10:40:00,23.93,23.95,23.81,23.95,156380.0,21.8175,21.8357,21.708,21.8357,156380.0
2017-07-18 10:50:00,23.95,24.04,23.95,23.96,78474.0,21.8357,21.9177,21.8357,21.8448,78474.0
2017-07-18 11:00:00,23.96,24.01,23.92,24.01,76619.0,21.8448,21.8904,21.8083,21.8904,76619.0
2017-07-18 11:10:00,24.01,24.05,23.98,24.04,68334.0,21.8904,21.9269,21.863,21.9177,68334.0
2017-07-18 11:20:00,24.04,24.12,24.04,24.1,80446.0,21.9177,21.9907,21.9177,21.9724,80446.0
2017-07-18 11:30:00,24.1,24.13,24.07,24.08,59880.0,21.9724,21.9998,21.9451,21.9542,59880.0
2017-07-18 11:40:00,24.08,24.11,24.02,24.08,103018.0,21.9542,21.9816,21.8995,21.9542,103018.0
2017-07-18 11:50:00,24.09,24.11,24.06,24.07,32172.0,21.9633,21.9816,21.936,21.9451,32172.0
2017-07-18 12:00:00,24.07,24.11,24.04,24.05,47623.0,21.9451,21.9816,21.9177,21.9269,47623.0
2017-07-18 12:10:00,24.06,24.08,24.02,24.06,39177.0,21.936,21.9542,21.8995,21.936,39177.0
2017-07-18 12:20:00,24.06,24.1,24.05,24.07,40207.0,21.936,21.9724,21.9269,21.9451,40207.0
2017-07-18 12:30:00,24.06,24.08,24.06,24.08,21346.0,21.936,21.9542,21.936,21.9542,21346.0
2017-07-18 12:40:00,24.08,24.12,24.07,24.1,54566.0,21.9542,21.9907,21.9451,21.9724,54566.0
2017-07-18 12:50:00,24.09,24.11,24.07,24.1,56561.0,21.9633,21.9816,21.9451,21.9724,56561.0
2017-07-18 13:00:00,24.1,24.12,24.07,24.09,53817.0,21.9724,21.9907,21.9451,21.9633,53817.0
2017-07-18 13:10:00,24.1,24.13,24.07,24.08,87700.0,21.9724,21.9998,21.9451,21.9542,87700.0
2017-07-18 13:20:00,24.09,24.11,24.07,24.09,35284.0,21.9633,21.9816,21.9451,21.9633,35284.0
2017-07-18 13:30:00,24.09,24.09,24.02,24.03,104087.0,21.9633,21.9633,21.8995,21.9086,104087.0
2017-07-18 13:40:00,24.03,24.05,24.01,24.03,84370.0,21.9086,21.9269,21.8904,21.9086,84370.0
2017-07-18 13:50:00,24.03,24.08,24.0,24.07,57460.0,21.9086,21.9542,21.8813,21.9451,57460.0
2017-07-18 14:00:00,24.08,24.1,24.07,24.08,56063.0,21.9542,21.9724,21.9451,21.9542,56063.0
2017-07-18 14:10:00,24.07,24.1,24.07,24.1,54752.0,21.9451,21.9724,21.9451,21.9724,54752.0
2017-07-18 14:20:00,24.1,24.11,24.08,24.1,49681.0,21.9724,21.9816,21.9542,21.9724,49681.0
2017-07-18 14:30:00,24.1,24.11,24.08,24.1,57858.0,21.9724,21.9816,21.9542,21.9724,57858.0
2017-07-18 14:40:00,24.1,24.12,24.1,24.12,50798.0,21.9724,21.9907,21.9724,21.9907,50798.0
2017-07-18 14:50:00,24.12,24.15,24.11,24.12,71196.0,21.9907,22.018,21.9816,21.9907,71196.0
2017-07-18 15:00:00,24.13,24.18,24.12,24.17,86387.0,21.9998,22.0454,21.9907,22.0363,86387.0
2017-07-18 15:10:00,24.17,24.22,24.16,24.21,102745.0,22.0363,22.0819,22.0272,22.0727,102745.0
2017-07-18 15:20:00,24.21,24.22,24.18,24.2,119235.0,22.0727,22.0819,22.0454,22.0636,119235.0
2017-07-18 15:30:00,24.19,24.2,24.16,24.2,108028.0,22.0545,22.0636,22.0272,22.0636,108028.0
2017-07-18 15:40:00,24.2,24.2,24.14,24.18,190906.0,22.0636,22.0636,22.0089,22.0454,190906.0
2017-07-18 15:50:00,24.18,24.18,24.15,24.16,347131.0,22.0454,22.0454,22.018,22.0272,347131.0
2017-07-19 09:30:00,24.27,24.46,24.25,24.46,183421.0,22.1274,22.3007,22.1092,22.3007,183421.0
2017-07-19 09:40:00,24.45,24.5,24.4,24.49,150130.0,22.2915,22.3371,22.246,22.328,150130.0
2017-07-19 09:50:00,24.49,24.59,24.49,24.57,132211.0,22.328,22.4192,22.328,22.401,132211.0
2017-07-19 10:00:00,24.57,24.58,24.47,24.48,59904.0,22.401,22.4101,22.3098,22.3189,59904.0
2017-07-19 10:10:00,24.49,24.53,24.47,24.51,60179.0,22.328,22.3645,22.3098,22.3463,60179.0
2017-07-19 10:20:00,24.5,24.51,24.43,24.45,155728.0,22.3371,22.3463,22.2733,22.2915,155728.0
2017-07-19 10:30:00,24.45,24.46,24.34,24.36,170633.0,22.2915,22.3007,22.1913,22.2095,170633.0
2017-07-19 10:40:00,24.36,24.42,24.35,24.37,218008.0,22.2095,22.2642,22.2004,22.2186,218008.0
2017-07-19 10:50:00,24.37,24.44,24.34,24.44,85658.0,22.2186,22.2824,22.1913,22.2824,85658.0
2017-07-19 11:00:00,24.45,24.47,24.43,24.43,79278.0,22.2915,22.3098,22.2733,22.2733,79278.0
2017-07-19 11:10:00,24.43,24.45,24.41,24.43,26390.0,22.2733,22.2915,22.2551,22.2733,26390.0
2017-07-19 11:20:00,24.42,24.44,24.37,24.4,57588.0,22.2642,22.2824,22.2186,22.246,57588.0
2017-07-19 11:30:00,24.41,24.42,24.36,24.37,233528.0,22.2551,22.2642,22.2095,22.2186,233528.0
2017-07-19 11:40:00,24.36,24.36,24.25,24.27,283708.0,22.2095,22.2095,22.1092,22.1274,283708.0
2017-07-19 11:50:00,24.26,24.3,24.25,24.29,52282.0,22.1183,22.1548,22.1092,22.1457,52282.0
2017-07-19 12:00:00,24.29,24.33,24.29,24.32,34122.0,22.1457,22.1821,22.1457,22.173,34122.0
2017-07-19 12:10:00,24.33,24.36,24.32,24.33,58119.0,22.1821,22.2095,22.173,22.1821,58119.0
2017-07-19 12:20:00,24.33,24.34,24.3,24.31,30417.0,22.1821,22.1913,22.1548,22.1639,30417.0
2017-07-19 12:30:00,24.3,24.31,24.29,24.3,75126.0,22.1548,22.1639,22.1457,22.1548,75126.0
2017-07-19 12:40:00,24.31,24.33,24.31,24.32,14283.0,22.1639,22.1821,22.1639,22.173,14283.0
2017-07-19 12:50:00,24.32,24.36,24.3,24.35,45126.0,22.173,22.2095,22.1548,22.2004,45126.0
2017-07-19 13:00:00,24.36,24.37,24.33,24.36,83164.0,22.2095,22.2186,22.1821,22.2095,83164.0
2017-07-19 13:10:00,24.36,24.42,24.35,24.4,47887.0,22.2095,22.2642,22.2004,22.246,47887.0
2017-07-19 13:20:00,24.4,24.43,24.39,24.4,89232.0,22.246,22.2733,22.2368,22.246,89232.0
2017-07-19 13:30:00,24.4,24.41,24.35,24.37,45175.0,22.246,22.2551,22.2004,22.2186,45175.0
2017-07-19 13:40:00,24.37,24.42,24.37,24.39,74912.0,22.2186,22.2642,22.2186,22.2368,74912.0
2017-07-19 13:50:00,24.39,24.4,24.36,24.37,72853.0,22.2368,22.246,22.2095,22.2186,72853.0
2017-07-19 14:00:00,24.38,24.4,24.36,24.37,87421.0,22.2277,22.246,22.2095,22.2186,87421.0
2017-07-19 14:10:00,24.37,24.4,24.35,24.39,158539.0,22.2186,22.246,22.2004,22.2368,158539.0
2017-07-19 14:20:00,24.39,24.4,24.38,24.39,52720.0,22.2368,22.246,22.2277,22.2368,52720.0
2017-07-19 14:30:00,24.39,24.39,24.35,24.36,90215.0,22.2368,22.2368,22.2004,22.2095,90215.0
2017-07-19 14:40:00,24.36,24.42,24.36,24.42,48235.0,22.2095,22.2642,22.2095,22.2642,48235.0
2017-07-19 14:50:00,24.42,24.44,24.4,24.43,62891.0,22.2642,22.2824,22.246,22.2733,62891.0
2017-07-19 15:00:00,24.43,24.48,24.42,24.44,132139.0,22.2733,22.3189,22.2642,22.2824,132139.0
2017-07-19 15:10:00,24.44,24.44,24.4,24.43,106807.0,22.2824,22.2824,22.246,22.2733,106807.0
2017-07-19 15:20:00,24.43,24.44,24.42,24.43,117594.0,22.2733,22.2824,22.2642,22.2733,117594.0
2017-07-19 15:30:00,24.43,24.46,24.42,24.46,180497.0,22.2733,22.3007,22.2642,22.3007,180497.0
2017-07-19 15:40:00,24.46,24.48,24.45,24.48,223762.0,22.3007,22.3189,22.2915,22.3189,223762.0
2017-07-19 15:50:00,24.48,24.48,24.44,24.46,555302.0,22.3189,22.3189,22.2824,22.3007,555302.0
2017-07-20 09:30:00,24.48,24.5,24.31,24.32,97828.0,22.3189,22.3371,22.1639,22.173,97828.0
2017-07-20 09:40:00,24.31,24.37,24.26,24.35,116678.0,22.1639,22.2186,22.1183,22.2004,116678.0
2017-07-20 09:50:00,24.36,24.43,24.31,24.39,78204.0,22.2095,22.2733,22.1639,22.2368,78204.0
2017-07-20 10:00:00,24.39,24.4,24.3,24.33,72775.0,22.2368,22.246,22.1548,22.1821,72775.0
2017-07-20 10:10:00,24.33,24.33,24.25,24.27,69883.0,22.1821,22.1821,22.1092,22.1274,69883.0
2017-07-20 10:20:00,24.27,24.32,24.22,24.23,82480.0,22.1274,22.173,22.0819,22.091,82480.0
2017-07-20 10:30:00,24.22,24.23,24.08,24.14,253508.0,22.0819,22.091,21.9542,22.0089,253508.0
2017-07-20 10:40:00,24.13,24.2,24.1,24.19,114385.0,21.9998,22.0636,21.9724,22.0545,114385.0
2017-07-20 10:50:00,24.19,24.27,24.18,24.25,56312.0,22.0545,22.1274,22.0454,22.1092,56312.0
2017-07-20 11:00:00,24.25,24.26,24.17,24.17,96034.0,22.1092,22.1183,22.0363,22.0363,96034.0
2017-07-20 11:10:00,24.16,24.28,24.16,24.22,51672.0,22.0272,22.1366,22.0272,22.0819,51672.0
2017-07-20 11:20:00,24.23,24.28,24.21,24.26,64611.0,22.091,22.1366,22.0727,22.1183,64611.0
2017-07-20 11:30:00,24.26,24.27,24.23,24.25,49826.0,22.1183,22.1274,22.091,22.1092,49826.0
2017-07-20 11:40:00,24.25,24.29,24.2,24.27,64234.0,22.1092,22.1457,22.0636,22.1274,64234.0
2017-07-20 11:50:00,24.28,24.3,24.25,24.28,25673.0,22.1366,22.1548,22.1092,22.1366,25673.0
2017-07-20 12:00:00,24.28,24.3,24.25,24.29,36700.0,22.1366,22.1548,22.1092,22.1457,36700.0
2017-07-20 12:10:00,24.29,24.33,24.28,24.32,31007.0,22.1457,22.1821,22.1366,22.173,31007.0
2017-07-20 12:20:00,24.33,24.34,24.31,24.34,24718.0,22.1821,22.1913,22.1639,22.1913,24718.0
2017-07-20 12:30:00,24.34,24.34,24.26,24.27,40111.0,22.1913,22.1913,22.1183,22.1274,40111.0
2017-07-20 12:40:00,24.28,24.31,24.26,24.3,19754.0,22.1366,22.1639,22.1183,22.1548,19754.0
2017-07-20 12:50:00,24.3,24.32,24.29,24.32,25504.0,22.1548,22.173,22.1457,22.173,25504.0
2017-07-20 13:00:00,24.32,24.33,24.29,24.32,34699.0,22.173,22.1821,22.1457,22.173,34699.0
2017-07-20 13:10:00,24.32,24.34,24.3,24.32,32577.0,22.173,22.1913,22.1548,22.173,32577.0
2017-07-20 13:20:00,24.32,24.33,24.28,24.3,52420.0,22.173,22.1821,22.1366,22.1548,52420.0
2017-07-20 13:30:00,24.3,24.32,24.27,24.3,38407.0,22.1548,22.173,22.1274,22.1548,38407.0
2017-07-20 13:40:00,24.31,24.33,24.29,24.33,37709.0,22.1639,22.1821,22.1457,22.1821,37709.0
2017-07-20 13:50:00,24.33,24.36,24.32,24.35,68998.0,22.1821,22.2095,22.173,22.2004,68998.0
2017-07-20 14:00:00,24.35,24.36,24.33,24.33,54158.0,22.2004,22.2095,22.1821,22.1821,54158.0
2017-07-20 14:10:00,24.34,24.34,24.32,24.33,51558.0,22.1913,22.1913,22.173,22.1821,51558.0
2017-07-20 14:20:00,24.34,24.35,24.31,24.32,85882.0,22.1913,22.2004,22.1639,22.173,85882.0
2017-07-20 14:30:00,24.32,24.33,24.27,24.27,68261.0,22.173,22.1821,22.1274,22.1274,68261.0
2017-07-20 14:40:00,24.26,24.29,24.25,24.28,77033.0,22.1183,22.1457,22.1092,22.1366,77033.0
2017-07-20 14:50:00,24.28,24.35,24.28,24.32,60721.0,22.1366,22.2004,22.1366,22.173,60721.0
2017-07-20 15:00:00,24.32,24.33,24.27,24.3,113330.0,22.173,22.1821,22.1274,22.1548,113330.0
2017-07-20 15:10:00,24.3,24.31,24.26,24.29,50533.0,22.1548,22.1639,22.1183,22.1457,50533.0
2017-07-20 15:20:00,24.29,24.32,24.27,24.32,61598.0,22.1457,22.173,22.1274,22.173,61598.0
2017-07-20 15:30:00,24.31,24.32,24.27,24.3,96077.0,22.1639,22.173,22.1274,22.1548,96077.0
2017-07-20 15:40:00,24.3,24.34,24.29,24.33,92434.0,22.1548,22.1913,22.1457,22.1821,92434.0
2017-07-20 15:50:00,24.32,24.32,24.28,24.3,239449.0,22.173,22.173,22.1366,22.1548,239449.0
2017-07-21 09:30:00,24.27,24.49,24.23,24.46,184662.0,22.1274,22.328,22.091,22.3007,184662.0
2017-07-21 09:40:00,24.44,24.71,24.44,24.7,149168.0,22.2824,22.5286,22.2824,22.5195,149168.0
2017-07-21 09:50:00,24.68,24.69,24.39,24.41,221681.0,22.5012,22.5104,22.2368,22.2551,221681.0
2017-07-21 10:00:00,24.4,24.43,24.32,24.35,123570.0,22.246,22.2733,22.173,22.2004,123570.0
2017-07-21 10:10:00,24.35,24.45,24.32,24.44,57168.0,22.2004,22.2915,22.173,22.2824,57168.0
2017-07-21 10:20:00,24.44,24.46,24.37,24.44,45497.0,22.2824,22.3007,22.2186,22.2824,45497.0
2017-07-21 10:30:00,24.44,24.45,24.37,24.39,57995.0,22.2824,22.2915,22.2186,22.2368,57995.0
2017-07-21 10:40:00,24.39,24.39,24.32,24.34,49849.0,22.2368,22.2368,22.173,22.1913,49849.0
2017-07-21 10:50:00,24.35,24.39,24.3,24.3,114711.0,22.2004,22.2368,22.1548,22.1548,114711.0
2017-07-21 11:00:00,24.31,24.33,24.2,24.22,214779.0,22.1639,22.1821,22.0636,22.0819,214779.0
2017-07-21 11:10:00,24.22,24.28,24.21,24.23,89113.0,22.0819,22.1366,22.0727,22.091,89113.0
2017-07-21 11:20:00,24.23,24.32,24.22,24.31,75368.0,22.091,22.173,22.0819,22.1639,75368.0
2017-07-21 11:30:00,24.32,24.34,24.29,24.33,67338.0,22.173,22.1913,22.1457,22.1821,67338.0
2017-07-21 11:40:00,24.34,24.44,24.33,24.38,39480.0,22.1913,22.2824,22.1821,22.2277,39480.0
2017-07-21 11:50:00,24.38,24.39,24.36,24.38,35910.0,22.2277,22.2368,22.2095,22.2277,35910.0
2017-07-21 12:00:00,24.39,24.41,24.34,24.34,46888.0,22.2368,22.2551,22.1913,22.1913,46888.0
2017-07-21 12:10:00,24.34,24.35,24.31,24.34,33619.0,22.1913,22.2004,22.1639,22.1913,33619.0
2017-07-21 12:20:00,24.35,24.36,24.32,24.34,28294.0,22.2004,22.2095,22.173,22.1913,28294.0
2017-07-21 12:30:00,24.34,24.38,24.32,24.38,31540.0,22.1913,22.2277,22.173,22.2277,31540.0
2017-07-21 12:40:00,24.37,24.38,24.35,24.38,22621.0,22.2186,22.2277,22.2004,22.2277,22621.0
2017-07-21 12:50:00,24.38,24.38,24.35,24.35,29828.0,22.2277,22.2277,22.2004,22.2004,29828.0
2017-07-21 13:00:00,24.35,24.37,24.33,24.34,15698.0,22.2004,22.2186,22.1821,22.1913,15698.0
2017-07-21 13:10:00,24.34,24.35,24.31,24.32,25167.0,22.1913,22.2004,22.1639,22.173,25167.0
2017-07-21 13:20:00,24.32,24.32,24.29,24.3,105732.0,22.173,22.173,22.1457,22.1548,105732.0
2017-07-21 13:30:00,24.3,24.31,24.27,24.31,31270.0,22.1548,22.1639,22.1274,22.1639,31270.0
2017-07-21 13:40:00,24.31,24.32,24.29,24.31,25835.0,22.1639,22.173,22.1457,22.1639,25835.0
2017-07-21 13:50:00,24.31,24.32,24.3,24.31,21540.0,22.1639,22.173,22.1548,22.1639,21540.0
2017-07-21 14:00:00,24.32,24.37,24.31,24.36,62089.0,22.173,22.2186,22.1639,22.2095,62089.0
2017-07-21 14:10:00,24.37,24.38,24.36,24.36,34601.0,22.2186,22.2277,22.2095,22.2095,34601.0
2017-07-21 14:20:00,24.37,24.37,24.34,24.35,41942.0,22.2186,22.2186,22.1913,22.2004,41942.0
2017-07-21 14:30:00,24.35,24.35,24.32,24.32,24086.0,22.2004,22.2004,22.173,22.173,24086.0
2017-07-21 14:40:00,24.33,24.34,24.31,24.34,31458.0,22.1821,22.1913,22.1639,22.1913,31458.0
2017-07-21 14:50:00,24.34,24.35,24.31,24.32,31587.0,22.1913,22.2004,22.1639,22.173,31587.0
2017-07-21 15:00:00,24.32,24.34,24.31,24.32,38759.0,22.173,22.1913,22.1639,22.173,38759.0
2017-07-21 15:10:00,24.32,24.34,24.32,24.33,45191.0,22.173,22.1913,22.173,22.1821,45191.0
2017-07-21 15:20:00,24.33,24.36,24.33,24.36,66591.0,22.1821,22.2095,22.1821,22.2095,66591.0
2017-07-21 15:30:00,24.36,24.37,24.34,24.37,68968.0,22.2095,22.2186,22.1913,22.2186,68968.0
2017-07-21 15:40:00,24.37,24.37,24.32,24.32,196443.0,22.2186,22.2186,22.173,22.173,196443.0
2017-07-21 15:50:00,24.33,24.34,24.31,24.33,528544.0,22.1821,22.1913,22.1639,22.1821,528544.0
2017-07-24 09:30:00,24.29,24.37,24.2,24.34,96121.0,22.1457,22.2186,22.0636,22.1913,96121.0
2017-07-24 09:40:00,24.34,24.44,24.32,24.43,60201.0,22.1913,22.2824,22.173,22.2733,60201.0
2017-07-24 09:50:00,24.43,24.46,24.37,24.43,59066.0,22.2733,22.3007,22.2186,22.2733,59066.0
2017-07-24 10:00:00,24.43,24.47,24.36,24.46,97391.0,22.2733,22.3098,22.2095,22.3007,97391.0
2017-07-24 10:10:00,24.46,24.51,24.42,24.51,71404.0,22.3007,22.3463,22.2642,22.3463,71404.0
2017-07-24 10:20:00,24.51,24.61,24.45,24.45,308320.0,22.3463,22.4374,22.2915,22.2915,308320.0
2017-07-24 10:30:00,24.45,24.51,24.44,24.51,40697.0,22.2915,22.3463,22.2824,22.3463,40697.0
2017-07-24 10:40:00,24.5,24.52,24.47,24.5,51580.0,22.3371,22.3554,22.3098,22.3371,51580.0
2017-07-24 10:50:00,24.5,24.54,24.49,24.5,50676.0,22.3371,22.3736,22.328,22.3371,50676.0
2017-07-24 11:00:00,24.49,24.57,24.48,24.56,66471.0,22.328,22.401,22.3189,22.3918,66471.0
2017-07-24 11:10:00,24.56,24.59,24.53,24.56,76646.0,22.3918,22.4192,22.3645,22.3918,76646.0
2017-07-24 11:20:00,24.56,24.57,24.51,24.52,57065.0,22.3918,22.401,22.3463,22.3554,57065.0
2017-07-24 11:30:00,24.53,24.58,24.52,24.57,69211.0,22.3645,22.4101,22.3554,22.401,69211.0
2017-07-24 11:40:00,24.57,24.58,24.54,24.58,80991.0,22.401,22.4101,22.3736,22.4101,80991.0
2017-07-24 11:50:00,24.58,24.58,24.49,24.52,63032.0,22.4101,22.4101,22.328,22.3554,63032.0
2017-07-24 12:00:00,24.52,24.54,24.47,24.47,52982.0,22.3554,22.3736,22.3098,22.3098,52982.0
2017-07-24 12:10:00,24.48,24.51,24.46,24.5,74590.0,22.3189,22.3463,22.3007,22.3371,74590.0
2017-07-24 12:20:00,24.49,24.55,24.48,24.48,63128.0,22.328,22.3827,22.3189,22.3189,63128.0
2017-07-24 12:30:00,24.48,24.5,24.48,24.5,16444.0,22.3189,22.3371,22.3189,22.3371,16444.0
2017-07-24 12:40:00,24.49,24.5,24.46,24.49,36526.0,22.328,22.3371,22.3007,22.328,36526.0
2017-07-24 12:50:00,24.5,24.51,24.43,24.43,114951.0,22.3371,22.3463,22.2733,22.2733,114951.0
2017-07-24 13:00:00,24.44,24.48,24.43,24.47,53768.0,22.2824,22.3189,22.2733,22.3098,53768.0
2017-07-24 13:10:00,24.48,24.5,24.47,24.48,34595.0,22.3189,22.3371,22.3098,22.3189,34595.0
2017-07-24 13:20:00,24.48,24.49,24.44,24.44,51855.0,22.3189,22.328,22.2824,22.2824,51855.0
2017-07-24 13:30:00,24.44,24.45,24.42,24.43,52929.0,22.2824,22.2915,22.2642,22.2733,52929.0
2017-07-24 13:40:00,24.42,24.48,24.41,24.46,42800.0,22.2642,22.3189,22.2551,22.3007,42800.0
2017-07-24 13:50:00,24.46,24.5,24.44,24.46,138301.0,22.3007,22.3371,22.2824,22.3007,138301.0
2017-07-24 14:00:00,24.46,24.51,24.45,24.51,125659.0,22.3007,22.3463,22.2915,22.3463,125659.0
2017-07-24 14:10:00,24.5,24.52,24.48,24.48,71178.0,22.3371,22.3554,22.3189,22.3189,71178.0
2017-07-24 14:20:00,24.48,24.5,24.45,24.46,51115.0,22.3189,22.3371,22.2915,22.3007,51115.0
2017-07-24 14:30:00,24.46,24.5,24.45,24.48,80384.0,22.3007,22.3371,22.2915,22.3189,80384.0
2017-07-24 14:40:00,24.48,24.51,24.48,24.5,62107.0,22.3189,22.3463,22.3189,22.3371,62107.0
2017-07-24 14:50:00,24.5,24.52,24.46,24.46,76735.0,22.3371,22.3554,22.3007,22.3007,76735.0
2017-07-24 15:00:00,24.46,24.47,24.43,24.45,119854.0,22.3007,22.3098,22.2733,22.2915,119854.0
2017-07-24 15:10:00,24.44,24.45,24.37,24.45,278455.0,22.2824,22.2915,22.2186,22.2915,278455.0
2017-07-24 15:20:00,24.45,24.47,24.43,24.45,96274.0,22.2915,22.3098,22.2733,22.2915,96274.0
2017-07-24 15:30:00,24.45,24.45,24.42,24.44,73975.0,22.2915,22.2915,22.2642,22.2824,73975.0
2017-07-24 15:40:00,24.44,24.47,24.4,24.44,233318.0,22.2824,22.3098,22.246,22.2824,233318.0
2017-07-24 15:50:00,24.44,24.44,24.38,24.43,359146.0,22.2824,22.2824,22.2277,22.2733,359146.0
2017-07-25 09:30:00,24.3,24.63,24.11,24.2,730241.0,22.1548,22.4557,21.9816,22.0636,730241.0
2017-07-25 09:40:00,24.2,24.29,24.08,24.11,612299.0,22.0636,22.1457,21.9542,21.9816,612299.0
2017-07-25 09:50:00,24.11,24.2,24.06,24.12,356835.0,21.9816,22.0636,21.936,21.9907,356835.0
2017-07-25 10:00:00,24.12,24.17,23.98,24.16,241839.0,21.9907,22.0363,21.863,22.0272,241839.0
2017-07-25 10:10:00,24.17,24.17,24.04,24.1,185584.0,22.0363,22.0363,21.9177,21.9724,185584.0
2017-07-25 10:20:00,24.11,24.27,24.1,24.27,180818.0,21.9816,22.1274,21.9724,22.1274,180818.0
2017-07-25 10:30:00,24.27,24.51,24.27,24.48,230371.0,22.1274,22.3463,22.1274,22.3189,230371.0
2017-07-25 10:40:00,24.48,24.54,24.34,24.34,230854.0,22.3189,22.3736,22.1913,22.1913,230854.0
2017-07-25 10:50:00,24.33,24.37,24.2,24.2,183189.0,22.1821,22.2186,22.0636,22.0636,183189.0
2017-07-25 11:00:00,24.2,24.23,24.14,24.22,202343.0,22.0636,22.091,22.0089,22.0819,202343.0
2017-07-25 11:10:00,24.23,24.29,24.22,24.27,115761.0,22.091,22.1457,22.0819,22.1274,115761.0
2017-07-25 11:20:00,24.28,24.29,24.2,24.22,110463.0,22.1366,22.1457,22.0636,22.0819,110463.0
2017-07-25 11:30:00,24.21,24.23,24.16,24.23,109934.0,22.0727,22.091,22.0272,22.091,109934.0
2017-07-25 11:40:00,24.23,24.23,24.19,24.23,64641.0,22.091,22.091,22.0545,22.091,64641.0
2017-07-25 11:50:00,24.23,24.31,24.22,24.29,119726.0,22.091,22.1639,22.0819,22.1457,119726.0
2017-07-25 12:00:00,24.29,24.39,24.28,24.39,74257.0,22.1457,22.2368,22.1366,22.2368,74257.0
2017-07-25 12:10:00,24.39,24.45,24.39,24.44,97039.0,22.2368,22.2915,22.2368,22.2824,97039.0
2017-07-25 12:20:00,24.44,24.48,24.38,24.48,107973.0,22.2824,22.3189,22.2277,22.3189,107973.0
2017-07-25 12:30:00,24.48,24.5,24.42,24.44,104930.0,22.3189,22.3371,22.2642,22.2824,104930.0
2017-07-25 12:40:00,24.44,24.44,24.35,24.42,79144.0,22.2824,22.2824,22.2004,22.2642,79144.0
2017-07-25 12:50:00,24.42,24.43,24.36,24.36,45707.0,22.2642,22.2733,22.2095,22.2095,45707.0
2017-07-25 13:00:00,24.37,24.44,24.37,24.44,53032.0,22.2186,22.2824,22.2186,22.2824,53032.0
2017-07-25 13:10:00,24.44,24.53,24.43,24.53,62339.0,22.2824,22.3645,22.2733,22.3645,62339.0
2017-07-25 13:20:00,24.53,24.55,24.43,24.43,216356.0,22.3645,22.3827,22.2733,22.2733,216356.0
2017-07-25 13:30:00,24.44,24.44,24.35,24.37,109465.0,22.2824,22.2824,22.2004,22.2186,109465.0
2017-07-25 13:40:00,24.37,24.53,24.36,24.53,83291.0,22.2186,22.3645,22.2095,22.3645,83291.0
2017-07-25 13:50:00,24.53,24.54,24.47,24.51,57218.0,22.3645,22.3736,22.3098,22.3463,57218.0
2017-07-25 14:00:00,24.51,24.54,24.5,24.5,55982.0,22.3463,22.3736,22.3371,22.3371,55982.0
2017-07-25 14:10:00,24.51,24.52,24.48,24.48,56380.0,22.3463,22.3554,22.3189,22.3189,56380.0
2017-07-25 14:20:00,24.48,24.51,24.48,24.51,32618.0,22.3189,22.3463,22.3189,22.3463,32618.0
2017-07-25 14:30:00,24.51,24.53,24.49,24.53,53952.0,22.3463,22.3645,22.328,22.3645,53952.0
2017-07-25 14:40:00,24.52,24.54,24.5,24.5,58908.0,22.3554,22.3736,22.3371,22.3371,58908.0
2017-07-25 14:50:00,24.51,24.52,24.5,24.52,75426.0,22.3463,22.3554,22.3371,22.3554,75426.0
2017-07-25 15:00:00,24.52,24.54,24.5,24.54,86789.0,22.3554,22.3736,22.3371,22.3736,86789.0
2017-07-25 15:10:00,24.54,24.55,24.53,24.54,81598.0,22.3736,22.3827,22.3645,22.3736,81598.0
2017-07-25 15:20:00,24.55,24.55,24.5,24.52,107354.0,22.3827,22.3827,22.3371,22.3554,107354.0
2017-07-25 15:30:00,24.52,24.53,24.5,24.51,109563.0,22.3554,22.3645,22.3371,22.3463,109563.0
2017-07-25 15:40:00,24.5,24.55,24.49,24.55,174981.0,22.3371,22.3827,22.328,22.3827,174981.0
2017-07-25 15:50:00,24.55,24.57,24.54,24.56,400596.0,22.3827,22.401,22.3736,22.3918,400596.0
2017-07-26 09:30:00,24.37,24.53,24.28,24.38,392502.0,22.2186,22.3645,22.1366,22.2277,392502.0
2017-07-26 09:40:00,24.39,24.53,24.27,24.53,306336.0,22.2368,22.3645,22.1274,22.3645,306336.0
2017-07-26 09:50:00,24.54,24.65,24.44,24.63,154221.0,22.3736,22.4739,22.2824,22.4557,154221.0
2017-07-26 10:00:00,24.63,24.71,24.61,24.65,162191.0,22.4557,22.5286,22.4374,22.4739,162191.0
2017-07-26 10:10:00,24.64,24.67,24.6,24.63,137188.0,22.4648,22.4921,22.4283,22.4557,137188.0
2017-07-26 10:20:00,24.63,24.66,24.56,24.59,89846.0,22.4557,22.483,22.3918,22.4192,89846.0
2017-07-26 10:30:00,24.59,24.59,24.45,24.46,165635.0,22.4192,22.4192,22.2915,22.3007,165635.0
2017-07-26 10:40:00,24.46,24.48,24.38,24.4,106124.0,22.3007,22.3189,22.2277,22.246,106124.0
2017-07-26 10:50:00,24.4,24.43,24.36,24.42,72744.0,22.246,22.2733,22.2095,22.2642,72744.0
2017-07-26 11:00:00,24.43,24.49,24.4,24.42,81628.0,22.2733,22.328,22.246,22.2642,81628.0
2017-07-26 11:10:00,24.42,24.45,24.4,24.42,61247.0,22.2642,22.2915,22.246,22.2642,61247.0
2017-07-26 11:20:00,24.42,24.43,24.35,24.36,51192.0,22.2642,22.2733,22.2004,22.2095,51192.0
2017-07-26 11:30:00,24.36,24.41,24.35,24.39,78072.0,22.2095,22.2551,22.2004,22.2368,78072.0
2017-07-26 11:40:00,24.39,24.43,24.35,24.43,49107.0,22.2368,22.2733,22.2004,22.2733,49107.0
2017-07-26 11:50:00,24.43,24.46,24.38,24.39,58831.0,22.2733,22.3007,22.2277,22.2368,58831.0
2017-07-26 12:00:00,24.38,24.43,24.38,24.42,51921.0,22.2277,22.2733,22.2277,22.2642,51921.0
2017-07-26 12:10:00,24.42,24.42,24.38,24.39,44715.0,22.2642,22.2642,22.2277,22.2368,44715.0
2017-07-26 12:20:00,24.39,24.43,24.38,24.39,35239.0,22.2368,22.2733,22.2277,22.2368,35239.0
2017-07-26 12:30:00,24.4,24.43,24.38,24.43,28699.0,22.246,22.2733,22.2277,22.2733,28699.0
2017-07-26 12:40:00,24.43,24.43,24.38,24.39,38660.0,22.2733,22.2733,22.2277,22.2368,38660.0
2017-07-26 12:50:00,24.39,24.43,24.38,24.41,38281.0,22.2368,22.2733,22.2277,22.2551,38281.0
2017-07-26 13:00:00,24.41,24.42,24.37,24.39,35571.0,22.2551,22.2642,22.2186,22.2368,35571.0
2017-07-26 13:10:00,24.39,24.41,24.37,24.39,27644.0,22.2368,22.2551,22.2186,22.2368,27644.0
2017-07-26 13:20:00,24.39,24.42,24.38,24.42,54199.0,22.2368,22.2642,22.2277,22.2642,54199.0
2017-07-26 13:30:00,24.42,24.42,24.4,24.41,32210.0,22.2642,22.2642,22.246,22.2551,32210.0
2017-07-26 13:40:00,24.41,24.42,24.4,24.42,28384.0,22.2551,22.2642,22.246,22.2642,28384.0
2017-07-26 13:50:00,24.42,24.44,24.4,24.41,66442.0,22.2642,22.2824,22.246,22.2551,66442.0
2017-07-26 14:00:00,24.4,24.45,24.39,24.39,102052.0,22.246,22.2915,22.2368,22.2368,102052.0
2017-07-26 14:10:00,24.39,24.41,24.36,24.37,63491.0,22.2368,22.2551,22.2095,22.2186,63491.0
2017-07-26 14:20:00,24.38,24.45,24.36,24.43,56394.0,22.2277,22.2915,22.2095,22.2733,56394.0
2017-07-26 14:30:00,24.43,24.43,24.38,24.4,79645.0,22.2733,22.2733,22.2277,22.246,79645.0
2017-07-26 14:40:00,24.41,24.41,24.35,24.37,67956.0,22.2551,22.2551,22.2004,22.2186,67956.0
2017-07-26 14:50:00,24.36,24.37,24.32,24.33,75272.0,22.2095,22.2186,22.173,22.1821,75272.0
2017-07-26 15:00:00,24.33,24.36,24.32,24.34,56462.0,22.1821,22.2095,22.173,22.1913,56462.0
2017-07-26 15:10:00,24.34,24.35,24.31,24.33,85444.0,22.1913,22.2004,22.1639,22.1821,85444.0
2017-07-26 15:20:00,24.33,24.36,24.32,24.35,77726.0,22.1821,22.2095,22.173,22.2004,77726.0
2017-07-26 15:30:00,24.35,24.35,24.29,24.31,115393.0,22.2004,22.2004,22.1457,22.1639,115393.0
2017-07-26 15:40:00,24.3,24.33,24.26,24.26,197906.0,22.1548,22.1821,22.1183,22.1183,197906.0
2017-07-26 15:50:00,24.26,24.32,24.26,24.3,349378.0,22.1183,22.173,22.1183,22.1548,349378.0
2017-07-27 09:30:00,24.32,24.36,24.11,24.19,204451.0,22.173,22.2095,21.9816,22.0545,204451.0
2017-07-27 09:40:00,24.19,24.25,24.15,24.18,91789.0,22.0545,22.1092,22.018,22.0454,91789.0
2017-07-27 09:50:00,24.18,24.28,24.14,24.25,90703.0,22.0454,22.1366,22.0089,22.1092,90703.0
2017-07-27 10:00:00,24.24,24.4,24.23,24.4,79167.0,22.1001,22.246,22.091,22.246,79167.0
2017-07-27 10:10:00,24.41,24.42,24.34,24.39,64146.0,22.2551,22.2642,22.1913,22.2368,64146.0
2017-07-27 10:20:00,24.39,24.41,24.35,24.39,47043.0,22.2368,22.2551,22.2004,22.2368,47043.0
2017-07-27 10:30:00,24.38,24.44,24.35,24.44,79107.0,22.2277,22.2824,22.2004,22.2824,79107.0
2017-07-27 10:40:00,24.44,24.45,24.42,24.45,44282.0,22.2824,22.2915,22.2642,22.2915,44282.0
2017-07-27 10:50:00,24.45,24.46,24.39,24.4,54687.0,22.2915,22.3007,22.2368,22.246,54687.0
2017-07-27 11:00:00,24.41,24.45,24.4,24.44,50576.0,22.2551,22.2915,22.246,22.2824,50576.0
2017-07-27 11:10:00,24.44,24.46,24.41,24.42,62352.0,22.2824,22.3007,22.2551,22.2642,62352.0
2017-07-27 11:20:00,24.43,24.45,24.42,24.44,60723.0,22.2733,22.2915,22.2642,22.2824,60723.0
2017-07-27 11:30:00,24.44,24.46,24.41,24.45,119233.0,22.2824,22.3007,22.2551,22.2915,119233.0
2017-07-27 11:40:00,24.45,24.48,24.4,24.44,118225.0,22.2915,22.3189,22.246,22.2824,118225.0
2017-07-27 11:50:00,24.44,24.45,24.41,24.43,43463.0,22.2824,22.2915,22.2551,22.2733,43463.0
2017-07-27 12:00:00,24.43,24.47,24.43,24.46,37607.0,22.2733,22.3098,22.2733,22.3007,37607.0
2017-07-27 12:10:00,24.47,24.54,24.46,24.54,116148.0,22.3098,22.3736,22.3007,22.3736,116148.0
2017-07-27 12:20:00,24.54,24.54,24.5,24.51,63047.0,22.3736,22.3736,22.3371,22.3463,63047.0
2017-07-27 12:30:00,24.51,24.53,24.47,24.48,51765.0,22.3463,22.3645,22.3098,22.3189,51765.0
2017-07-27 12:40:00,24.48,24.53,24.46,24.52,63201.0,22.3189,22.3645,22.3007,22.3554,63201.0
2017-07-27 12:50:00,24.52,24.54,24.44,24.46,108434.0,22.3554,22.3736,22.2824,22.3007,108434.0
2017-07-27 13:00:00,24.45,24.55,24.45,24.54,184309.0,22.2915,22.3827,22.2915,22.3736,184309.0
2017-07-27 13:10:00,24.53,24.55,24.5,24.51,190029.0,22.3645,22.3827,22.3371,22.3463,190029.0
2017-07-27 13:20:00,24.51,24.51,24.4,24.45,71406.0,22.3463,22.3463,22.246,22.2915,71406.0
2017-07-27 13:30:00,24.45,24.45,24.4,24.41,56719.0,22.2915,22.2915,22.246,22.2551,56719.0
2017-07-27 13:40:00,24.4,24.43,24.38,24.43,47581.0,22.246,22.2733,22.2277,22.2733,47581.0
2017-07-27 13:50:00,24.43,24.47,24.41,24.45,43015.0,22.2733,22.3098,22.2551,22.2915,43015.0
2017-07-27 14:00:00,24.45,24.47,24.42,24.44,58940.0,22.2915,22.3098,22.2642,22.2824,58940.0
2017-07-27 14:10:00,24.45,24.48,24.45,24.46,35395.0,22.2915,22.3189,22.2915,22.3007,35395.0
2017-07-27 14:20:00,24.45,24.47,24.43,24.46,43778.0,22.2915,22.3098,22.2733,22.3007,43778.0
2017-07-27 14:30:00,24.46,24.47,24.37,24.38,89332.0,22.3007,22.3098,22.2186,22.2277,89332.0
2017-07-27 14:40:00,24.38,24.38,24.34,24.34,72505.0,22.2277,22.2277,22.1913,22.1913,72505.0
2017-07-27 14:50:00,24.35,24.36,24.33,24.36,67075.0,22.2004,22.2095,22.1821,22.2095,67075.0
2017-07-27 15:00:00,24.36,24.36,24.32,24.34,37330.0,22.2095,22.2095,22.173,22.1913,37330.0
2017-07-27 15:10:00,24.34,24.35,24.31,24.32,47728.0,22.1913,22.2004,22.1639,22.173,47728.0
2017-07-27 15:20:00,24.32,24.36,24.32,24.36,113857.0,22.173,22.2095,22.173,22.2095,113857.0
2017-07-27 15:30:00,24.36,24.4,24.35,24.4,80713.0,22.2095,22.246,22.2004,22.246,80713.0
2017-07-27 15:40:00,24.4,24.4,24.35,24.37,138821.0,22.246,22.246,22.2004,22.2186,138821.0
2017-07-27 15:50:00,24.37,24.39,24.33,24.36,311448.0,22.2186,22.2368,22.1821,22.2095,311448.0
2017-07-28 09:30:00,24.31,24.49,24.3,24.39,116627.0,22.1639,22.328,22.1548,22.2368,116627.0
2017-07-28 09:40:00,24.39,24.5,24.38,24.4,75150.0,22.2368,22.3371,22.2277,22.246,75150.0
2017-07-28 09:50:00,24.41,24.45,24.33,24.37,97282.0,22.2551,22.2915,22.1821,22.2186,97282.0
2017-07-28 10:00:00,24.36,24.37,24.27,24.27,111265.0,22.2095,22.2186,22.1274,22.1274,111265.0
2017-07-28 10:10:00,24.27,24.33,24.23,24.3,65425.0,22.1274,22.1821,22.091,22.1548,65425.0
2017-07-28 10:20:00,24.29,24.3,24.24,24.27,65346.0,22.1457,22.1548,22.1001,22.1274,65346.0
2017-07-28 10:30:00,24.27,24.3,24.24,24.28,134322.0,22.1274,22.1548,22.1001,22.1366,134322.0
2017-07-28 10:40:00,24.27,24.36,24.27,24.32,73389.0,22.1274,22.2095,22.1274,22.173,73389.0
2017-07-28 10:50:00,24.32,24.36,24.26,24.33,78895.0,22.173,22.2095,22.1183,22.1821,78895.0
2017-07-28 11:00:00,24.33,24.36,24.29,24.29,199782.0,22.1821,22.2095,22.1457,22.1457,199782.0
2017-07-28 11:10:00,24.29,24.31,24.25,24.29,150588.0,22.1457,22.1639,22.1092,22.1457,150588.0
2017-07-28 11:20:00,24.3,24.34,24.26,24.33,117221.0,22.1548,22.1913,22.1183,22.1821,117221.0
2017-07-28 11:30:00,24.32,24.36,24.23,24.35,100144.0,22.173,22.2095,22.091,22.2004,100144.0
2017-07-28 11:40:00,24.35,24.44,24.34,24.43,91544.0,22.2004,22.2824,22.1913,22.2733,91544.0
2017-07-28 11:50:00,24.42,24.43,24.33,24.33,56011.0,22.2642,22.2733,22.1821,22.1821,56011.0
2017-07-28 12:00:00,24.34,24.34,24.29,24.33,69460.0,22.1913,22.1913,22.1457,22.1821,69460.0
2017-07-28 12:10:00,24.32,24.34,24.29,24.3,50308.0,22.173,22.1913,22.1457,22.1548,50308.0
2017-07-28 12:20:00,24.31,24.33,24.26,24.26,43903.0,22.1639,22.1821,22.1183,22.1183,43903.0
2017-07-28 12:30:00,24.26,24.26,24.19,24.2,67056.0,22.1183,22.1183,22.0545,22.0636,67056.0
2017-07-28 12:40:00,24.2,24.21,24.15,24.19,67309.0,22.0636,22.0727,22.018,22.0545,67309.0
2017-07-28 12:50:00,24.19,24.21,24.17,24.2,42980.0,22.0545,22.0727,22.0363,22.0636,42980.0
2017-07-28 13:00:00,24.2,24.23,24.2,24.22,44656.0,22.0636,22.091,22.0636,22.0819,44656.0
2017-07-28 13:10:00,24.23,24.24,24.22,24.23,43408.0,22.091,22.1001,22.0819,22.091,43408.0
2017-07-28 13:20:00,24.22,24.24,24.21,24.24,54609.0,22.0819,22.1001,22.0727,22.1001,54609.0
2017-07-28 13:30:00,24.23,24.25,24.22,24.23,55901.0,22.091,22.1092,22.0819,22.091,55901.0
2017-07-28 13:40:00,24.23,24.26,24.22,24.25,37593.0,22.091,22.1183,22.0819,22.1092,37593.0
2017-07-28 13:50:00,24.25,24.27,24.24,24.26,44093.0,22.1092,22.1274,22.1001,22.1183,44093.0
2017-07-28 14:00:00,24.27,24.31,24.26,24.3,58164.0,22.1274,22.1639,22.1183,22.1548,58164.0
2017-07-28 14:10:00,24.31,24.32,24.25,24.26,81882.0,22.1639,22.173,22.1092,22.1183,81882.0
2017-07-28 14:20:00,24.26,24.3,24.25,24.3,63422.0,22.1183,22.1548,22.1092,22.1548,63422.0
2017-07-28 14:30:00,24.3,24.31,24.28,24.3,52567.0,22.1548,22.1639,22.1366,22.1548,52567.0
2017-07-28 14:40:00,24.3,24.31,24.27,24.29,49775.0,22.1548,22.1639,22.1274,22.1457,49775.0
2017-07-28 14:50:00,24.28,24.33,24.28,24.3,54268.0,22.1366,22.1821,22.1366,22.1548,54268.0
2017-07-28 15:00:00,24.3,24.35,24.3,24.35,83160.0,22.1548,22.2004,22.1548,22.2004,83160.0
2017-07-28 15:10:00,24.35,24.36,24.32,24.36,79660.0,22.2004,22.2095,22.173,22.2095,79660.0
2017-07-28 15:20:00,24.36,24.36,24.32,24.35,113009.0,22.2095,22.2095,22.173,22.2004,113009.0
2017-07-28 15:30:00,24.35,24.35,24.34,24.34,58941.0,22.2004,22.2004,22.1913,22.1913,58941.0
2017-07-28 15:40:00,24.34,24.37,24.34,24.36,144136.0,22.1913,22.2186,22.1913,22.2095,144136.0
2017-07-28 15:50:00,24.36,24.39,24.35,24.35,338132.0,22.2095,22.2368,22.2004,22.2004,338132.0
2017-07-31 09:30:00,24.41,24.48,24.33,24.45,96563.0,22.2551,22.3189,22.1821,22.2915,96563.0
2017-07-31 09:40:00,24.44,24.45,24.38,24.39,76909.0,22.2824,22.2915,22.2277,22.2368,76909.0
2017-07-31 09:50:00,24.4,24.43,24.35,24.36,95365.0,22.246,22.2733,22.2004,22.2095,95365.0
2017-07-31 10:00:00,24.36,24.43,24.31,24.38,88398.0,22.2095,22.2733,22.1639,22.2277,88398.0
2017-07-31 10:10:00,24.38,24.4,24.33,24.35,63541.0,22.2277,22.246,22.1821,22.2004,63541.0
2017-07-31 10:20:00,24.35,24.37,24.29,24.31,54546.0,22.2004,22.2186,22.1457,22.1639,54546.0
2017-07-31 10:30:00,24.31,24.33,24.25,24.29,53201.0,22.1639,22.1821,22.1092,22.1457,53201.0
2017-07-31 10:40:00,24.29,24.3,24.25,24.25,54505.0,22.1457,22.1548,22.1092,22.1092,54505.0
2017-07-31 10:50:00,24.25,24.31,24.23,24.31,44044.0,22.1092,22.1639,22.091,22.1639,44044.0
2017-07-31 11:00:00,24.3,24.32,24.28,24.3,45970.0,22.1548,22.173,22.1366,22.1548,45970.0
2017-07-31 11:10:00,24.3,24.32,24.28,24.32,33116.0,22.1548,22.173,22.1366,22.173,33116.0
2017-07-31 11:20:00,24.32,24.38,24.31,24.36,50794.0,22.173,22.2277,22.1639,22.2095,50794.0
2017-07-31 11:30:00,24.36,24.39,24.34,24.37,47767.0,22.2095,22.2368,22.1913,22.2186,47767.0
2017-07-31 11:40:00,24.37,24.39,24.36,24.38,54622.0,22.2186,22.2368,22.2095,22.2277,54622.0
2017-07-31 11:50:00,24.38,24.42,24.36,24.42,40700.0,22.2277,22.2642,22.2095,22.2642,40700.0
2017-07-31 12:00:00,24.41,24.42,24.38,24.39,31303.0,22.2551,22.2642,22.2277,22.2368,31303.0
2017-07-31 12:10:00,24.39,24.41,24.36,24.4,66014.0,22.2368,22.2551,22.2095,22.246,66014.0
2017-07-31 12:20:00,24.39,24.43,24.38,24.43,64517.0,22.2368,22.2733,22.2277,22.2733,64517.0
2017-07-31 12:30:00,24.43,24.45,24.43,24.45,22764.0,22.2733,22.2915,22.2733,22.2915,22764.0
2017-07-31 12:40:00,24.45,24.46,24.43,24.46,55941.0,22.2915,22.3007,22.2733,22.3007,55941.0
2017-07-31 12:50:00,24.46,24.48,24.45,24.46,68027.0,22.3007,22.3189,22.2915,22.3007,68027.0
2017-07-31 13:00:00,24.46,24.47,24.44,24.47,31352.0,22.3007,22.3098,22.2824,22.3098,31352.0
2017-07-31 13:10:00,24.47,24.49,24.47,24.48,88342.0,22.3098,22.328,22.3098,22.3189,88342.0
2017-07-31 13:20:00,24.49,24.5,24.47,24.49,98966.0,22.328,22.3371,22.3098,22.328,98966.0
2017-07-31 13:30:00,24.49,24.5,24.46,24.46,51152.0,22.328,22.3371,22.3007,22.3007,51152.0
2017-07-31 13:40:00,24.47,24.47,24.45,24.45,23938.0,22.3098,22.3098,22.2915,22.2915,23938.0
2017-07-31 13:50:00,24.45,24.47,24.44,24.44,61233.0,22.2915,22.3098,22.2824,22.2824,61233.0
2017-07-31 14:00:00,24.44,24.47,24.44,24.46,57622.0,22.2824,22.3098,22.2824,22.3007,57622.0
2017-07-31 14:10:00,24.46,24.5,24.45,24.5,106455.0,22.3007,22.3371,22.2915,22.3371,106455.0
2017-07-31 14:20:00,24.5,24.51,24.49,24.51,130519.0,22.3371,22.3463,22.328,22.3463,130519.0
2017-07-31 14:30:00,24.51,24.51,24.46,24.46,120861.0,22.3463,22.3463,22.3007,22.3007,120861.0
2017-07-31 14:40:00,24.47,24.48,24.46,24.48,39721.0,22.3098,22.3189,22.3007,22.3189,39721.0
2017-07-31 14:50:00,24.48,24.51,24.47,24.49,73920.0,22.3189,22.3463,22.3098,22.328,73920.0
2017-07-31 15:00:00,24.5,24.51,24.48,24.51,119415.0,22.3371,22.3463,22.3189,22.3463,119415.0
2017-07-31 15:10:00,24.51,24.53,24.49,24.52,98778.0,22.3463,22.3645,22.328,22.3554,98778.0
2017-07-31 15:20:00,24.52,24.53,24.5,24.51,64339.0,22.3554,22.3645,22.3371,22.3463,64339.0
2017-07-31 15:30:00,24.51,24.51,24.45,24.46,95486.0,22.3463,22.3463,22.2915,22.3007,95486.0
2017-07-31 15:40:00,24.46,24.49,24.45,24.46,179283.0,22.3007,22.328,22.2915,22.3007,179283.0
2017-07-31 15:50:00,24.46,24.47,24.42,24.42,348637.0,22.3007,22.3098,22.2642,22.2642,348637.0
2017-08-01 09:30:00,24.47,24.54,24.43,24.49,151900.0,22.3098,22.3736,22.2733,22.328,151900.0
2017-08-01 09:40:00,24.49,24.55,24.48,24.51,96580.0,22.328,22.3827,22.3189,22.3463,96580.0
2017-08-01 09:50:00,24.52,24.54,24.47,24.48,64895.0,22.3554,22.3736,22.3098,22.3189,64895.0
2017-08-01 10:00:00,24.47,24.5,24.43,24.49,99022.0,22.3098,22.3371,22.2733,22.328,99022.0
2017-08-01 10:10:00,24.49,24.58,24.48,24.58,94079.0,22.328,22.4101,22.3189,22.4101,94079.0
2017-08-01 10:20:00,24.57,24.62,24.57,24.6,102257.0,22.401,22.4465,22.401,22.4283,102257.0
2017-08-01 10:30:00,24.6,24.66,24.6,24.66,110346.0,22.4283,22.483,22.4283,22.483,110346.0
2017-08-01 10:40:00,24.66,24.74,24.65,24.74,60337.0,22.483,22.5559,22.4739,22.5559,60337.0
2017-08-01 10:50:00,24.74,24.74,24.67,24.69,89577.0,22.5559,22.5559,22.4921,22.5104,89577.0
2017-08-01 11:00:00,24.69,24.69,24.64,24.69,69027.0,22.5104,22.5104,22.4648,22.5104,69027.0
2017-08-01 11:10:00,24.68,24.71,24.67,24.69,58901.0,22.5012,22.5286,22.4921,22.5104,58901.0
2017-08-01 11:20:00,24.69,24.75,24.68,24.74,109381.0,22.5104,22.5651,22.5012,22.5559,109381.0
2017-08-01 11:30:00,24.74,24.82,24.74,24.81,119764.0,22.5559,22.6289,22.5559,22.6198,119764.0
2017-08-01 11:40:00,24.81,24.9,24.8,24.88,111183.0,22.6198,22.7018,22.6107,22.6836,111183.0
2017-08-01 11:50:00,24.88,24.92,24.88,24.92,71913.0,22.6836,22.7201,22.6836,22.7201,71913.0
2017-08-01 12:00:00,24.92,24.96,24.91,24.92,76421.0,22.7201,22.7565,22.7109,22.7201,76421.0
2017-08-01 12:10:00,24.92,24.96,24.9,24.96,81625.0,22.7201,22.7565,22.7018,22.7565,81625.0
2017-08-01 12:20:00,24.96,25.02,24.95,25.02,116928.0,22.7565,22.8112,22.7474,22.8112,116928.0
2017-08-01 12:30:00,25.02,25.03,25.0,25.0,38647.0,22.8112,22.8203,22.793,22.793,38647.0
2017-08-01 12:40:00,25.0,25.02,24.96,25.0,85892.0,22.793,22.8112,22.7565,22.793,85892.0
2017-08-01 12:50:00,25.0,25.05,25.0,25.03,57100.0,22.793,22.8386,22.793,22.8203,57100.0
2017-08-01 13:00:00,25.03,25.03,25.01,25.03,42425.0,22.8203,22.8203,22.8021,22.8203,42425.0
2017-08-01 13:10:00,25.03,25.03,24.99,25.01,75960.0,22.8203,22.8203,22.7839,22.8021,75960.0
2017-08-01 13:20:00,25.01,25.03,24.98,24.98,105215.0,22.8021,22.8203,22.7748,22.7748,105215.0
2017-08-01 13:30:00,24.98,24.99,24.91,24.92,56936.0,22.7748,22.7839,22.7109,22.7201,56936.0
2017-08-01 13:40:00,24.91,24.92,24.89,24.9,114835.0,22.7109,22.7201,22.6927,22.7018,114835.0
2017-08-01 13:50:00,24.9,24.93,24.88,24.91,80169.0,22.7018,22.7292,22.6836,22.7109,80169.0
2017-08-01 14:00:00,24.91,24.91,24.83,24.83,58933.0,22.7109,22.7109,22.638,22.638,58933.0
2017-08-01 14:10:00,24.83,24.87,24.82,24.85,55614.0,22.638,22.6745,22.6289,22.6562,55614.0
2017-08-01 14:20:00,24.85,24.89,24.85,24.89,44262.0,22.6562,22.6927,22.6562,22.6927,44262.0
2017-08-01 14:30:00,24.89,24.91,24.86,24.89,78544.0,22.6927,22.7109,22.6654,22.6927,78544.0
2017-08-01 14:40:00,24.9,24.92,24.89,24.92,42693.0,22.7018,22.7201,22.6927,22.7201,42693.0
2017-08-01 14:50:00,24.92,24.93,24.89,24.91,89102.0,22.7201,22.7292,22.6927,22.7109,89102.0
2017-08-01 15:00:00,24.91,24.92,24.84,24.87,62957.0,22.7109,22.7201,22.6471,22.6745,62957.0
2017-08-01 15:10:00,24.87,24.89,24.84,24.86,118619.0,22.6745,22.6927,22.6471,22.6654,118619.0
2017-08-01 15:20:00,24.85,24.85,24.81,24.85,75355.0,22.6562,22.6562,22.6198,22.6562,75355.0
2017-08-01 15:30:00,24.85,24.88,24.83,24.87,80148.0,22.6562,22.6836,22.638,22.6745,80148.0
2017-08-01 15:40:00,24.87,24.94,24.86,24.93,140012.0,22.6745,22.7383,22.6654,22.7292,140012.0
2017-08-01 15:50:00,24.94,24.94,24.88,24.89,386594.0,22.7383,22.7383,22.6836,22.6927,386594.0
2017-08-02 09:30:00,24.88,25.07,24.79,25.03,126934.0,22.6836,22.8568,22.6015,22.8203,126934.0
2017-08-02 09:40:00,25.04,25.04,24.76,24.78,109707.0,22.8295,22.8295,22.5742,22.5924,109707.0
2017-08-02 09:50:00,24.79,24.82,24.75,24.82,138223.0,22.6015,22.6289,22.5651,22.6289,138223.0
2017-08-02 10:00:00,24.82,24.86,24.8,24.85,103522.0,22.6289,22.6654,22.6107,22.6562,103522.0
2017-08-02 10:10:00,24.85,24.96,24.83,24.89,142095.0,22.6562,22.7565,22.638,22.6927,142095.0
2017-08-02 10:20:00,24.89,24.97,24.88,24.95,95644.0,22.6927,22.7656,22.6836,22.7474,95644.0
2017-08-02 10:30:00,24.95,24.97,24.88,24.95,108723.0,22.7474,22.7656,22.6836,22.7474,108723.0
2017-08-02 10:40:00,24.96,24.96,24.84,24.85,78007.0,22.7565,22.7565,22.6471,22.6562,78007.0
2017-08-02 10:50:00,24.85,24.89,24.84,24.89,52722.0,22.6562,22.6927,22.6471,22.6927,52722.0
2017-08-02 11:00:00,24.89,24.97,24.88,24.95,151916.0,22.6927,22.7656,22.6836,22.7474,151916.0
2017-08-02 11:10:00,24.95,25.01,24.91,25.0,126244.0,22.7474,22.8021,22.7109,22.793,126244.0
2017-08-02 11:20:00,25.0,25.05,25.0,25.03,81757.0,22.793,22.8386,22.793,22.8203,81757.0
2017-08-02 11:30:00,25.04,25.07,25.02,25.05,98252.0,22.8295,22.8568,22.8112,22.8386,98252.0
2017-08-02 11:40:00,25.05,25.11,25.05,25.08,81926.0,22.8386,22.8933,22.8386,22.8659,81926.0
2017-08-02 11:50:00,25.09,25.1,25.05,25.05,101797.0,22.8751,22.8842,22.8386,22.8386,101797.0
2017-08-02 12:00:00,25.05,25.07,25.0,25.01,104089.0,22.8386,22.8568,22.793,22.8021,104089.0
2017-08-02 12:10:00,25.01,25.02,24.97,24.97,63883.0,22.8021,22.8112,22.7656,22.7656,63883.0
2017-08-02 12:20:00,24.98,24.98,24.94,24.95,53421.0,22.7748,22.7748,22.7383,22.7474,53421.0
2017-08-02 12:30:00,24.95,25.01,24.93,25.0,116204.0,22.7474,22.8021,22.7292,22.793,116204.0
2017-08-02 12:40:00,25.01,25.03,24.98,25.01,207148.0,22.8021,22.8203,22.7748,22.8021,207148.0
2017-08-02 12:50:00,25.02,25.03,24.98,25.0,75585.0,22.8112,22.8203,22.7748,22.793,75585.0
2017-08-02 13:00:00,25.0,25.01,24.95,24.97,87025.0,22.793,22.8021,22.7474,22.7656,87025.0
2017-08-02 13:10:00,24.97,24.99,24.95,24.96,44410.0,22.7656,22.7839,22.7474,22.7565,44410.0
2017-08-02 13:20:00,24.96,25.02,24.94,25.02,102196.0,22.7565,22.8112,22.7383,22.8112,102196.0
2017-08-02 13:30:00,25.01,25.08,24.99,25.07,121399.0,22.8021,22.8659,22.7839,22.8568,121399.0
2017-08-02 13:40:00,25.07,25.09,25.06,25.07,93717.0,22.8568,22.8751,22.8477,22.8568,93717.0
2017-08-02 13:50:00,25.07,25.14,25.07,25.13,87567.0,22.8568,22.9206,22.8568,22.9115,87567.0
2017-08-02 14:00:00,25.14,25.17,25.13,25.17,48814.0,22.9206,22.948,22.9115,22.948,48814.0
2017-08-02 14:10:00,25.16,25.18,25.15,25.17,101116.0,22.9389,22.9571,22.9298,22.948,101116.0
2017-08-02 14:20:00,25.18,25.25,25.17,25.22,243156.0,22.9571,23.0209,22.948,22.9936,243156.0
2017-08-02 14:30:00,25.23,25.24,25.2,25.23,79662.0,23.0027,23.0118,22.9753,23.0027,79662.0
2017-08-02 14:40:00,25.23,25.23,25.18,25.19,61107.0,23.0027,23.0027,22.9571,22.9662,61107.0
2017-08-02 14:50:00,25.18,25.19,25.13,25.13,133331.0,22.9571,22.9662,22.9115,22.9115,133331.0
2017-08-02 15:00:00,25.13,25.15,25.08,25.1,70618.0,22.9115,22.9298,22.8659,22.8842,70618.0
2017-08-02 15:10:00,25.1,25.16,25.09,25.14,131318.0,22.8842,22.9389,22.8751,22.9206,131318.0
2017-08-02 15:20:00,25.14,25.18,25.13,25.15,116205.0,22.9206,22.9571,22.9115,22.9298,116205.0
2017-08-02 15:30:00,25.16,25.19,25.14,25.19,156108.0,22.9389,22.9662,22.9206,22.9662,156108.0
2017-08-02 15:40:00,25.19,25.25,25.18,25.24,363459.0,22.9662,23.0209,22.9571,23.0118,363459.0
2017-08-02 15:50:00,25.24,25.26,25.2,25.2,420780.0,23.0118,23.03,22.9753,22.9753,420780.0
2017-08-03 09:30:00,25.26,25.32,25.2,25.31,163229.0,23.03,23.0847,22.9753,23.0756,163229.0
2017-08-03 09:40:00,25.31,25.32,25.25,25.27,79107.0,23.0756,23.0847,23.0209,23.0392,79107.0
2017-08-03 09:50:00,25.27,25.31,25.19,25.23,140582.0,23.0392,23.0756,22.9662,23.0027,140582.0
2017-08-03 10:00:00,25.22,25.29,25.17,25.23,142131.0,22.9936,23.0574,22.948,23.0027,142131.0
2017-08-03 10:10:00,25.22,25.42,25.22,25.39,180857.0,22.9936,23.1759,22.9936,23.1486,180857.0
2017-08-03 10:20:00,25.38,25.45,25.35,25.4,226306.0,23.1394,23.2033,23.1121,23.1577,226306.0
2017-08-03 10:30:00,25.4,25.46,25.37,25.44,224369.0,23.1577,23.2124,23.1303,23.1942,224369.0
2017-08-03 10:40:00,25.44,25.49,25.38,25.39,190997.0,23.1942,23.2397,23.1394,23.1486,190997.0
2017-08-03 10:50:00,25.38,25.43,25.36,25.43,95265.0,23.1394,23.185,23.1212,23.185,95265.0
2017-08-03 11:00:00,25.43,25.44,25.3,25.31,121275.0,23.185,23.1942,23.0665,23.0756,121275.0
2017-08-03 11:10:00,25.32,25.36,25.27,25.35,105114.0,23.0847,23.1212,23.0392,23.1121,105114.0
2017-08-03 11:20:00,25.35,25.39,25.34,25.38,109585.0,23.1121,23.1486,23.103,23.1394,109585.0
2017-08-03 11:30:00,25.37,25.51,25.37,25.48,269305.0,23.1303,23.258,23.1303,23.2306,269305.0
2017-08-03 11:40:00,25.47,25.48,25.4,25.41,84269.0,23.2215,23.2306,23.1577,23.1668,84269.0
2017-08-03 11:50:00,25.41,25.43,25.37,25.4,71037.0,23.1668,23.185,23.1303,23.1577,71037.0
2017-08-03 12:00:00,25.41,25.42,25.4,25.41,47266.0,23.1668,23.1759,23.1577,23.1668,47266.0
2017-08-03 12:10:00,25.41,25.41,25.37,25.39,37200.0,23.1668,23.1668,23.1303,23.1486,37200.0
2017-08-03 12:20:00,25.39,25.41,25.36,25.38,55909.0,23.1486,23.1668,23.1212,23.1394,55909.0
2017-08-03 12:30:00,25.39,25.39,25.35,25.38,43214.0,23.1486,23.1486,23.1121,23.1394,43214.0
2017-08-03 12:40:00,25.38,25.38,25.32,25.32,51938.0,23.1394,23.1394,23.0847,23.0847,51938.0
2017-08-03 12:50:00,25.32,25.35,25.31,25.34,36806.0,23.0847,23.1121,23.0756,23.103,36806.0
2017-08-03 13:00:00,25.33,25.36,25.33,25.33,32212.0,23.0939,23.1212,23.0939,23.0939,32212.0
2017-08-03 13:10:00,25.33,25.35,25.3,25.33,81042.0,23.0939,23.1121,23.0665,23.0939,81042.0
2017-08-03 13:20:00,25.33,25.36,25.33,25.34,78802.0,23.0939,23.1212,23.0939,23.103,78802.0
2017-08-03 13:30:00,25.34,25.35,25.3,25.35,26661.0,23.103,23.1121,23.0665,23.1121,26661.0
2017-08-03 13:40:00,25.35,25.41,25.34,25.36,71869.0,23.1121,23.1668,23.103,23.1212,71869.0
2017-08-03 13:50:00,25.36,25.4,25.36,25.37,57751.0,23.1212,23.1577,23.1212,23.1303,57751.0
2017-08-03 14:00:00,25.38,25.41,25.37,25.4,44797.0,23.1394,23.1668,23.1303,23.1577,44797.0
2017-08-03 14:10:00,25.4,25.42,25.38,25.4,44194.0,23.1577,23.1759,23.1394,23.1577,44194.0
2017-08-03 14:20:00,25.4,25.43,25.39,25.43,56773.0,23.1577,23.185,23.1486,23.185,56773.0
2017-08-03 14:30:00,25.42,25.44,25.38,25.38,64071.0,23.1759,23.1942,23.1394,23.1394,64071.0
2017-08-03 14:40:00,25.38,25.41,25.35,25.35,59869.0,23.1394,23.1668,23.1121,23.1121,59869.0
2017-08-03 14:50:00,25.36,25.37,25.33,25.34,62789.0,23.1212,23.1303,23.0939,23.103,62789.0
2017-08-03 15:00:00,25.34,25.37,25.33,25.34,38232.0,23.103,23.1303,23.0939,23.103,38232.0
2017-08-03 15:10:00,25.34,25.36,25.32,25.36,72241.0,23.103,23.1212,23.0847,23.1212,72241.0
2017-08-03 15:20:00,25.35,25.38,25.33,25.34,65350.0,23.1121,23.1394,23.0939,23.103,65350.0
2017-08-03 15:30:00,25.35,25.35,25.27,25.32,137847.0,23.1121,23.1121,23.0392,23.0847,137847.0
2017-08-03 15:40:00,25.31,25.31,25.27,25.29,148790.0,23.0756,23.0756,23.0392,23.0574,148790.0
2017-08-03 15:50:00,25.3,25.31,25.27,25.29,345015.0,23.0665,23.0756,23.0392,23.0574,345015.0
2017-08-04 09:30:00,25.32,25.45,25.32,25.41,99287.0,23.0847,23.2033,23.0847,23.1668,99287.0
2017-08-04 09:40:00,25.41,25.48,25.4,25.48,75724.0,23.1668,23.2306,23.1577,23.2306,75724.0
2017-08-04 09:50:00,25.48,25.53,25.46,25.52,72021.0,23.2306,23.2762,23.2124,23.2671,72021.0
2017-08-04 10:00:00,25.52,25.56,25.45,25.47,80141.0,23.2671,23.3036,23.2033,23.2215,80141.0
2017-08-04 10:10:00,25.47,25.5,25.45,25.49,53754.0,23.2215,23.2489,23.2033,23.2397,53754.0
2017-08-04 10:20:00,25.49,25.54,25.47,25.54,39571.0,23.2397,23.2853,23.2215,23.2853,39571.0
2017-08-04 10:30:00,25.54,25.54,25.49,25.52,34121.0,23.2853,23.2853,23.2397,23.2671,34121.0
2017-08-04 10:40:00,25.52,25.54,25.51,25.52,24214.0,23.2671,23.2853,23.258,23.2671,24214.0
2017-08-04 10:50:00,25.52,25.53,25.49,25.52,38288.0,23.2671,23.2762,23.2397,23.2671,38288.0
2017-08-04 11:00:00,25.52,25.54,25.5,25.5,51502.0,23.2671,23.2853,23.2489,23.2489,51502.0
2017-08-04 11:10:00,25.5,25.53,25.47,25.53,52620.0,23.2489,23.2762,23.2215,23.2762,52620.0
2017-08-04 11:20:00,25.52,25.54,25.48,25.49,87169.0,23.2671,23.2853,23.2306,23.2397,87169.0
2017-08-04 11:30:00,25.49,25.56,25.48,25.55,233944.0,23.2397,23.3036,23.2306,23.2944,233944.0
2017-08-04 11:40:00,25.56,25.67,25.56,25.67,91929.0,23.3036,23.4038,23.3036,23.4038,91929.0
2017-08-04 11:50:00,25.67,25.68,25.63,25.66,42977.0,23.4038,23.413,23.3674,23.3947,42977.0
2017-08-04 12:00:00,25.66,25.66,25.62,25.64,36605.0,23.3947,23.3947,23.3583,23.3765,36605.0
2017-08-04 12:10:00,25.64,25.66,25.61,25.62,28887.0,23.3765,23.3947,23.3491,23.3583,28887.0
2017-08-04 12:20:00,25.63,25.64,25.6,25.63,35656.0,23.3674,23.3765,23.34,23.3674,35656.0
2017-08-04 12:30:00,25.62,25.63,25.6,25.63,17388.0,23.3583,23.3674,23.34,23.3674,17388.0
2017-08-04 12:40:00,25.63,25.66,25.6,25.65,52818.0,23.3674,23.3947,23.34,23.3856,52818.0
2017-08-04 12:50:00,25.66,25.72,25.65,25.7,53764.0,23.3947,23.4494,23.3856,23.4312,53764.0
2017-08-04 13:00:00,25.7,25.72,25.69,25.71,32484.0,23.4312,23.4494,23.4221,23.4403,32484.0
2017-08-04 13:10:00,25.71,25.72,25.7,25.7,38814.0,23.4403,23.4494,23.4312,23.4312,38814.0
2017-08-04 13:20:00,25.7,25.71,25.69,25.7,33976.0,23.4312,23.4403,23.4221,23.4312,33976.0
2017-08-04 13:30:00,25.71,25.72,25.64,25.64,40376.0,23.4403,23.4494,23.3765,23.3765,40376.0
2017-08-04 13:40:00,25.64,25.66,25.62,25.64,70065.0,23.3765,23.3947,23.3583,23.3765,70065.0
2017-08-04 13:50:00,25.64,25.65,25.61,25.64,69960.0,23.3765,23.3856,23.3491,23.3765,69960.0
2017-08-04 14:00:00,25.64,25.64,25.61,25.61,45548.0,23.3765,23.3765,23.3491,23.3491,45548.0
2017-08-04 14:10:00,25.61,25.62,25.59,25.6,39078.0,23.3491,23.3583,23.3309,23.34,39078.0
2017-08-04 14:20:00,25.59,25.59,25.55,25.55,44630.0,23.3309,23.3309,23.2944,23.2944,44630.0
2017-08-04 14:30:00,25.55,25.59,25.54,25.59,57882.0,23.2944,23.3309,23.2853,23.3309,57882.0
2017-08-04 14:40:00,25.59,25.59,25.55,25.57,57053.0,23.3309,23.3309,23.2944,23.3127,57053.0
2017-08-04 14:50:00,25.57,25.61,25.56,25.58,78653.0,23.3127,23.3491,23.3036,23.3218,78653.0
2017-08-04 15:00:00,25.58,25.6,25.57,25.59,29265.0,23.3218,23.34,23.3127,23.3309,29265.0
2017-08-04 15:10:00,25.59,25.6,25.56,25.57,53825.0,23.3309,23.34,23.3036,23.3127,53825.0
2017-08-04 15:20:00,25.56,25.59,25.56,25.59,70462.0,23.3036,23.3309,23.3036,23.3309,70462.0
2017-08-04 15:30:00,25.58,25.59,25.56,25.56,84967.0,23.3218,23.3309,23.3036,23.3036,84967.0
2017-08-04 15:40:00,25.57,25.59,25.56,25.59,116944.0,23.3127,23.3309,23.3036,23.3309,116944.0
2017-08-04 15:50:00,25.59,25.66,25.57,25.61,886772.0,23.3309,23.3947,23.3127,23.3491,886772.0
2017-08-07 09:30:00,25.63,25.69,25.57,25.65,87945.0,23.3674,23.4221,23.3127,23.3856,87945.0
2017-08-07 09:40:00,25.66,25.72,25.62,25.69,55161.0,23.3947,23.4494,23.3583,23.4221,55161.0
2017-08-07 09:50:00,25.7,25.74,25.62,25.64,113356.0,23.4312,23.4677,23.3583,23.3765,113356.0
2017-08-07 10:00:00,25.63,25.65,25.54,25.55,164456.0,23.3674,23.3856,23.2853,23.2944,164456.0
2017-08-07 10:10:00,25.55,25.55,25.46,25.47,160486.0,23.2944,23.2944,23.2124,23.2215,160486.0
2017-08-07 10:20:00,25.48,25.49,25.42,25.45,92594.0,23.2306,23.2397,23.1759,23.2033,92594.0
2017-08-07 10:30:00,25.45,25.47,25.4,25.4,64436.0,23.2033,23.2215,23.1577,23.1577,64436.0
2017-08-07 10:40:00,25.41,25.43,25.38,25.4,157540.0,23.1668,23.185,23.1394,23.1577,157540.0
2017-08-07 10:50:00,25.41,25.42,25.37,25.4,63928.0,23.1668,23.1759,23.1303,23.1577,63928.0
2017-08-07 11:00:00,25.4,25.42,25.35,25.39,188833.0,23.1577,23.1759,23.1121,23.1486,188833.0
2017-08-07 11:10:00,25.4,25.46,25.4,25.44,101753.0,23.1577,23.2124,23.1577,23.1942,101753.0
2017-08-07 11:20:00,25.44,25.44,25.38,25.39,95932.0,23.1942,23.1942,23.1394,23.1486,95932.0
2017-08-07 11:30:00,25.39,25.41,25.37,25.4,86797.0,23.1486,23.1668,23.1303,23.1577,86797.0
2017-08-07 11:40:00,25.41,25.42,25.39,25.41,67013.0,23.1668,23.1759,23.1486,23.1668,67013.0
2017-08-07 11:50:00,25.4,25.44,25.39,25.43,53209.0,23.1577,23.1942,23.1486,23.185,53209.0
2017-08-07 12:00:00,25.43,25.49,25.42,25.48,61128.0,23.185,23.2397,23.1759,23.2306,61128.0
2017-08-07 12:10:00,25.48,25.49,25.43,25.43,122776.0,23.2306,23.2397,23.185,23.185,122776.0
2017-08-07 12:20:00,25.44,25.46,25.44,25.45,44231.0,23.1942,23.2124,23.1942,23.2033,44231.0
2017-08-07 12:30:00,25.45,25.46,25.44,25.45,34024.0,23.2033,23.2124,23.1942,23.2033,34024.0
2017-08-07 12:40:00,25.45,25.47,25.44,25.45,64111.0,23.2033,23.2215,23.1942,23.2033,64111.0
2017-08-07 12:50:00,25.45,25.46,25.44,25.45,51996.0,23.2033,23.2124,23.1942,23.2033,51996.0
2017-08-07 13:00:00,25.45,25.46,25.44,25.45,42703.0,23.2033,23.2124,23.1942,23.2033,42703.0
2017-08-07 13:10:00,25.45,25.45,25.44,25.45,18002.0,23.2033,23.2033,23.1942,23.2033,18002.0
2017-08-07 13:20:00,25.44,25.46,25.42,25.45,63648.0,23.1942,23.2124,23.1759,23.2033,63648.0
2017-08-07 13:30:00,25.45,25.47,25.44,25.47,126062.0,23.2033,23.2215,23.1942,23.2215,126062.0
2017-08-07 13:40:00,25.47,25.53,25.47,25.5,68248.0,23.2215,23.2762,23.2215,23.2489,68248.0
2017-08-07 13:50:00,25.5,25.51,25.48,25.5,46504.0,23.2489,23.258,23.2306,23.2489,46504.0
2017-08-07 14:00:00,25.5,25.51,25.45,25.47,50757.0,23.2489,23.258,23.2033,23.2215,50757.0
2017-08-07 14:10:00,25.47,25.47,25.43,25.43,33815.0,23.2215,23.2215,23.185,23.185,33815.0
2017-08-07 14:20:00,25.44,25.45,25.43,25.44,39072.0,23.1942,23.2033,23.185,23.1942,39072.0
2017-08-07 14:30:00,25.44,25.45,25.43,25.43,15373.0,23.1942,23.2033,23.185,23.185,15373.0
2017-08-07 14:40:00,25.44,25.44,25.42,25.43,28961.0,23.1942,23.1942,23.1759,23.185,28961.0
2017-08-07 14:50:00,25.43,25.44,25.4,25.41,53858.0,23.185,23.1942,23.1577,23.1668,53858.0
2017-08-07 15:00:00,25.41,25.44,25.41,25.44,45706.0,23.1668,23.1942,23.1668,23.1942,45706.0
2017-08-07 15:10:00,25.44,25.49,25.43,25.49,166874.0,23.1942,23.2397,23.185,23.2397,166874.0
2017-08-07 15:20:00,25.49,25.56,25.49,25.52,173775.0,23.2397,23.3036,23.2397,23.2671,173775.0
2017-08-07 15:30:00,25.52,25.52,25.48,25.48,105561.0,23.2671,23.2671,23.2306,23.2306,105561.0
2017-08-07 15:40:00,25.49,25.49,25.41,25.42,225141.0,23.2397,23.2397,23.1668,23.1759,225141.0
2017-08-07 15:50:00,25.42,25.46,25.41,25.46,378410.0,23.1759,23.2124,23.1668,23.2124,378410.0
2017-08-08 09:30:00,25.46,25.47,25.33,25.38,71501.0,23.2124,23.2215,23.0939,23.1394,71501.0
2017-08-08 09:40:00,25.37,25.43,25.34,25.38,59668.0,23.1303,23.185,23.103,23.1394,59668.0
2017-08-08 09:50:00,25.39,25.49,25.38,25.46,66697.0,23.1486,23.2397,23.1394,23.2124,66697.0
2017-08-08 10:00:00,25.45,25.46,25.41,25.45,74375.0,23.2033,23.2124,23.1668,23.2033,74375.0
2017-08-08 10:10:00,25.45,25.49,25.42,25.48,67626.0,23.2033,23.2397,23.1759,23.2306,67626.0
2017-08-08 10:20:00,25.49,25.52,25.46,25.48,49883.0,23.2397,23.2671,23.2124,23.2306,49883.0
2017-08-08 10:30:00,25.47,25.5,25.46,25.46,96568.0,23.2215,23.2489,23.2124,23.2124,96568.0
2017-08-08 10:40:00,25.46,25.48,25.44,25.46,97937.0,23.2124,23.2306,23.1942,23.2124,97937.0
2017-08-08 10:50:00,25.46,25.5,25.43,25.48,136803.0,23.2124,23.2489,23.185,23.2306,136803.0
2017-08-08 11:00:00,25.48,25.52,25.48,25.5,118640.0,23.2306,23.2671,23.2306,23.2489,118640.0
2017-08-08 11:10:00,25.5,25.55,25.47,25.49,159012.0,23.2489,23.2944,23.2215,23.2397,159012.0
2017-08-08 11:20:00,25.49,25.51,25.48,25.5,68574.0,23.2397,23.258,23.2306,23.2489,68574.0
2017-08-08 11:30:00,25.49,25.51,25.47,25.49,66529.0,23.2397,23.258,23.2215,23.2397,66529.0
2017-08-08 11:40:00,25.5,25.52,25.49,25.5,75245.0,23.2489,23.2671,23.2397,23.2489,75245.0
2017-08-08 11:50:00,25.5,25.56,25.49,25.56,90377.0,23.2489,23.3036,23.2397,23.3036,90377.0
2017-08-08 12:00:00,25.57,25.59,25.54,25.55,83285.0,23.3127,23.3309,23.2853,23.2944,83285.0
2017-08-08 12:10:00,25.55,25.59,25.55,25.56,38862.0,23.2944,23.3309,23.2944,23.3036,38862.0
2017-08-08 12:20:00,25.56,25.58,25.54,25.55,48931.0,23.3036,23.3218,23.2853,23.2944,48931.0
2017-08-08 12:30:00,25.55,25.56,25.51,25.53,68802.0,23.2944,23.3036,23.258,23.2762,68802.0
2017-08-08 12:40:00,25.53,25.54,25.51,25.51,42558.0,23.2762,23.2853,23.258,23.258,42558.0
2017-08-08 12:50:00,25.52,25.53,25.46,25.49,37607.0,23.2671,23.2762,23.2124,23.2397,37607.0
2017-08-08 13:00:00,25.49,25.5,25.45,25.49,25871.0,23.2397,23.2489,23.2033,23.2397,25871.0
2017-08-08 13:10:00,25.49,25.5,25.47,25.49,27665.0,23.2397,23.2489,23.2215,23.2397,27665.0
2017-08-08 13:20:00,25.5,25.51,25.46,25.48,64866.0,23.2489,23.258,23.2124,23.2306,64866.0
2017-08-08 13:30:00,25.49,25.5,25.44,25.46,135795.0,23.2397,23.2489,23.1942,23.2124,135795.0
2017-08-08 13:40:00,25.45,25.48,25.43,25.46,143726.0,23.2033,23.2306,23.185,23.2124,143726.0
2017-08-08 13:50:00,25.46,25.46,25.41,25.42,70849.0,23.2124,23.2124,23.1668,23.1759,70849.0
2017-08-08 14:00:00,25.43,25.45,25.42,25.43,82083.0,23.185,23.2033,23.1759,23.185,82083.0
2017-08-08 14:10:00,25.43,25.44,25.39,25.39,83246.0,23.185,23.1942,23.1486,23.1486,83246.0
2017-08-08 14:20:00,25.39,25.42,25.39,25.42,54128.0,23.1486,23.1759,23.1486,23.1759,54128.0
2017-08-08 14:30:00,25.42,25.44,25.41,25.44,51080.0,23.1759,23.1942,23.1668,23.1942,51080.0
2017-08-08 14:40:00,25.43,25.43,25.4,25.41,52715.0,23.185,23.185,23.1577,23.1668,52715.0
2017-08-08 14:50:00,25.41,25.42,25.4,25.4,54178.0,23.1668,23.1759,23.1577,23.1577,54178.0
2017-08-08 15:00:00,25.4,25.41,25.37,25.39,82020.0,23.1577,23.1668,23.1303,23.1486,82020.0
2017-08-08 15:10:00,25.39,25.41,25.37,25.37,54858.0,23.1486,23.1668,23.1303,23.1303,54858.0
2017-08-08 15:20:00,25.38,25.39,25.34,25.37,125436.0,23.1394,23.1486,23.103,23.1303,125436.0
2017-08-08 15:30:00,25.37,25.37,25.28,25.29,140389.0,23.1303,23.1303,23.0483,23.0574,140389.0
2017-08-08 15:40:00,25.29,25.33,25.29,25.32,177974.0,23.0574,23.0939,23.0574,23.0847,177974.0
2017-08-08 15:50:00,25.32,25.32,25.3,25.31,383880.0,23.0847,23.0847,23.0665,23.0756,383880.0
2017-08-09 09:30:00,25.22,25.31,25.14,25.3,334973.0,22.9936,23.0756,22.9206,23.0665,334973.0
2017-08-09 09:40:00,25.29,25.31,25.23,25.31,52058.0,23.0574,23.0756,23.0027,23.0756,52058.0
2017-08-09 09:50:00,25.32,25.39,25.31,25.39,72722.0,23.0847,23.1486,23.0756,23.1486,72722.0
2017-08-09 10:00:00,25.39,25.39,25.28,25.29,65821.0,23.1486,23.1486,23.0483,23.0574,65821.0
2017-08-09 10:10:00,25.29,25.31,25.27,25.3,44308.0,23.0574,23.0756,23.0392,23.0665,44308.0
2017-08-09 10:20:00,25.3,25.36,25.29,25.35,52009.0,23.0665,23.1212,23.0574,23.1121,52009.0
2017-08-09 10:30:00,25.35,25.38,25.33,25.36,82813.0,23.1121,23.1394,23.0939,23.1212,82813.0
2017-08-09 10:40:00,25.37,25.37,25.33,25.34,75980.0,23.1303,23.1303,23.0939,23.103,75980.0
2017-08-09 10:50:00,25.34,25.35,25.31,25.34,55940.0,23.103,23.1121,23.0756,23.103,55940.0
2017-08-09 11:00:00,25.34,25.35,25.32,25.35,49258.0,23.103,23.1121,23.0847,23.1121,49258.0
2017-08-09 11:10:00,25.35,25.37,25.32,25.34,87096.0,23.1121,23.1303,23.0847,23.103,87096.0
2017-08-09 11:20:00,25.34,25.41,25.34,25.41,56515.0,23.103,23.1668,23.103,23.1668,56515.0
2017-08-09 11:30:00,25.4,25.41,25.37,25.39,106325.0,23.1577,23.1668,23.1303,23.1486,106325.0
2017-08-09 11:40:00,25.39,25.42,25.38,25.4,43968.0,23.1486,23.1759,23.1394,23.1577,43968.0
2017-08-09 11:50:00,25.41,25.43,25.37,25.38,82299.0,23.1668,23.185,23.1303,23.1394,82299.0
2017-08-09 12:00:00,25.38,25.41,25.37,25.38,71165.0,23.1394,23.1668,23.1303,23.1394,71165.0
2017-08-09 12:10:00,25.38,25.39,25.37,25.39,52472.0,23.1394,23.1486,23.1303,23.1486,52472.0
2017-08-09 12:20:00,25.38,25.42,25.38,25.39,45271.0,23.1394,23.1759,23.1394,23.1486,45271.0
2017-08-09 12:30:00,25.39,25.41,25.38,25.39,40535.0,23.1486,23.1668,23.1394,23.1486,40535.0
2017-08-09 12:40:00,25.39,25.4,25.36,25.38,58620.0,23.1486,23.1577,23.1212,23.1394,58620.0
2017-08-09 12:50:00,25.37,25.39,25.37,25.37,21530.0,23.1303,23.1486,23.1303,23.1303,21530.0
2017-08-09 13:00:00,25.38,25.39,25.37,25.38,30368.0,23.1394,23.1486,23.1303,23.1394,30368.0
2017-08-09 13:10:00,25.39,25.39,25.37,25.38,25948.0,23.1486,23.1486,23.1303,23.1394,25948.0
2017-08-09 13:20:00,25.38,25.39,25.37,25.37,57933.0,23.1394,23.1486,23.1303,23.1303,57933.0
2017-08-09 13:30:00,25.38,25.38,25.36,25.36,24135.0,23.1394,23.1394,23.1212,23.1212,24135.0
2017-08-09 13:40:00,25.37,25.38,25.29,25.29,56579.0,23.1303,23.1394,23.0574,23.0574,56579.0
2017-08-09 13:50:00,25.29,25.3,25.27,25.29,40997.0,23.0574,23.0665,23.0392,23.0574,40997.0
2017-08-09 14:00:00,25.29,25.3,25.25,25.26,30252.0,23.0574,23.0665,23.0209,23.03,30252.0
2017-08-09 14:10:00,25.26,25.3,25.25,25.3,68182.0,23.03,23.0665,23.0209,23.0665,68182.0
2017-08-09 14:20:00,25.29,25.35,25.29,25.34,57792.0,23.0574,23.1121,23.0574,23.103,57792.0
2017-08-09 14:30:00,25.34,25.36,25.29,25.3,81395.0,23.103,23.1212,23.0574,23.0665,81395.0
2017-08-09 14:40:00,25.3,25.33,25.3,25.32,64167.0,23.0665,23.0939,23.0665,23.0847,64167.0
2017-08-09 14:50:00,25.32,25.32,25.3,25.3,33339.0,23.0847,23.0847,23.0665,23.0665,33339.0
2017-08-09 15:00:00,25.31,25.31,25.28,25.29,152100.0,23.0756,23.0756,23.0483,23.0574,152100.0
2017-08-09 15:10:00,25.29,25.3,25.28,25.29,46827.0,23.0574,23.0665,23.0483,23.0574,46827.0
2017-08-09 15:20:00,25.29,25.3,25.26,25.3,128386.0,23.0574,23.0665,23.03,23.0665,128386.0
2017-08-09 15:30:00,25.3,25.31,25.28,25.31,100144.0,23.0665,23.0756,23.0483,23.0756,100144.0
2017-08-09 15:40:00,25.3,25.33,25.3,25.33,255388.0,23.0665,23.0939,23.0665,23.0939,255388.0
2017-08-09 15:50:00,25.33,25.33,25.28,25.3,265973.0,23.0939,23.0939,23.0483,23.0665,265973.0
2017-08-10 09:30:00,25.17,25.26,25.13,25.18,70998.0,22.948,23.03,22.9115,22.9571,70998.0
2017-08-10 09:40:00,25.18,25.19,25.13,25.16,37957.0,22.9571,22.9662,22.9115,22.9389,37957.0
2017-08-10 09:50:00,25.16,25.2,25.13,25.14,46629.0,22.9389,22.9753,22.9115,22.9206,46629.0
2017-08-10 10:00:00,25.15,25.15,25.02,25.09,78957.0,22.9298,22.9298,22.8112,22.8751,78957.0
2017-08-10 10:10:00,25.09,25.14,25.01,25.05,205272.0,22.8751,22.9206,22.8021,22.8386,205272.0
2017-08-10 10:20:00,25.05,25.08,25.01,25.05,54429.0,22.8386,22.8659,22.8021,22.8386,54429.0
2017-08-10 10:30:00,25.05,25.1,25.02,25.08,51646.0,22.8386,22.8842,22.8112,22.8659,51646.0
2017-08-10 10:40:00,25.08,25.08,25.0,25.0,75026.0,22.8659,22.8659,22.793,22.793,75026.0
2017-08-10 10:50:00,25.0,25.02,24.97,25.0,58433.0,22.793,22.8112,22.7656,22.793,58433.0
2017-08-10 11:00:00,25.0,25.01,24.95,24.97,72105.0,22.793,22.8021,22.7474,22.7656,72105.0
2017-08-10 11:10:00,24.97,25.04,24.97,25.03,80016.0,22.7656,22.8295,22.7656,22.8203,80016.0
2017-08-10 11:20:00,25.03,25.04,24.97,25.01,94451.0,22.8203,22.8295,22.7656,22.8021,94451.0
2017-08-10 11:30:00,25.01,25.04,24.99,25.03,38098.0,22.8021,22.8295,22.7839,22.8203,38098.0
2017-08-10 11:40:00,25.02,25.02,24.97,24.97,52387.0,22.8112,22.8112,22.7656,22.7656,52387.0
2017-08-10 11:50:00,24.97,24.98,24.94,24.95,42925.0,22.7656,22.7748,22.7383,22.7474,42925.0
2017-08-10 12:00:00,24.94,24.94,24.9,24.92,51090.0,22.7383,22.7383,22.7018,22.7201,51090.0
2017-08-10 12:10:00,24.92,24.96,24.88,24.93,114834.0,22.7201,22.7565,22.6836,22.7292,114834.0
2017-08-10 12:20:00,24.93,24.94,24.9,24.93,37315.0,22.7292,22.7383,22.7018,22.7292,37315.0
2017-08-10 12:30:00,24.92,24.93,24.81,24.83,86191.0,22.7201,22.7292,22.6198,22.638,86191.0
2017-08-10 12:40:00,24.83,24.85,24.79,24.79,60849.0,22.638,22.6562,22.6015,22.6015,60849.0
2017-08-10 12:50:00,24.79,24.81,24.77,24.8,55082.0,22.6015,22.6198,22.5833,22.6107,55082.0
2017-08-10 13:00:00,24.79,24.84,24.79,24.83,63781.0,22.6015,22.6471,22.6015,22.638,63781.0
2017-08-10 13:10:00,24.83,24.84,24.79,24.81,60742.0,22.638,22.6471,22.6015,22.6198,60742.0
2017-08-10 13:20:00,24.8,24.81,24.78,24.8,55784.0,22.6107,22.6198,22.5924,22.6107,55784.0
2017-08-10 13:30:00,24.81,24.82,24.79,24.8,27612.0,22.6198,22.6289,22.6015,22.6107,27612.0
2017-08-10 13:40:00,24.81,24.82,24.79,24.8,40385.0,22.6198,22.6289,22.6015,22.6107,40385.0
2017-08-10 13:50:00,24.8,24.84,24.8,24.84,55720.0,22.6107,22.6471,22.6107,22.6471,55720.0
2017-08-10 14:00:00,24.84,24.89,24.82,24.89,111528.0,22.6471,22.6927,22.6289,22.6927,111528.0
2017-08-10 14:10:00,24.89,24.95,24.89,24.94,55238.0,22.6927,22.7474,22.6927,22.7383,55238.0
2017-08-10 14:20:00,24.95,24.97,24.93,24.94,40988.0,22.7474,22.7656,22.7292,22.7383,40988.0
2017-08-10 14:30:00,24.95,24.98,24.91,24.94,57985.0,22.7474,22.7748,22.7109,22.7383,57985.0
2017-08-10 14:40:00,24.94,24.97,24.92,24.96,30803.0,22.7383,22.7656,22.7201,22.7565,30803.0
2017-08-10 14:50:00,24.96,24.96,24.9,24.9,33805.0,22.7565,22.7565,22.7018,22.7018,33805.0
2017-08-10 15:00:00,24.91,24.93,24.86,24.87,86825.0,22.7109,22.7292,22.6654,22.6745,86825.0
2017-08-10 15:10:00,24.88,24.88,24.82,24.84,63831.0,22.6836,22.6836,22.6289,22.6471,63831.0
2017-08-10 15:20:00,24.85,24.87,24.82,24.87,80196.0,22.6562,22.6745,22.6289,22.6745,80196.0
2017-08-10 15:30:00,24.87,24.88,24.82,24.84,138061.0,22.6745,22.6836,22.6289,22.6471,138061.0
2017-08-10 15:40:00,24.84,24.86,24.82,24.83,215530.0,22.6471,22.6654,22.6289,22.638,215530.0
2017-08-10 15:50:00,24.83,24.85,24.78,24.78,449962.0,22.638,22.6562,22.5924,22.5924,449962.0
2017-08-11 09:30:00,24.73,24.85,24.66,24.73,160396.0,22.5468,22.6562,22.483,22.5468,160396.0
2017-08-11 09:40:00,24.74,24.75,24.7,24.75,35934.0,22.5559,22.5651,22.5195,22.5651,35934.0
2017-08-11 09:50:00,24.75,24.79,24.7,24.78,42702.0,22.5651,22.6015,22.5195,22.5924,42702.0
2017-08-11 10:00:00,24.77,24.9,24.77,24.86,57727.0,22.5833,22.7018,22.5833,22.6654,57727.0
2017-08-11 10:10:00,24.87,24.94,24.86,24.92,72140.0,22.6745,22.7383,22.6654,22.7201,72140.0
2017-08-11 10:20:00,24.92,25.0,24.91,24.97,67009.0,22.7201,22.793,22.7109,22.7656,67009.0
2017-08-11 10:30:00,24.97,24.97,24.9,24.91,128150.0,22.7656,22.7656,22.7018,22.7109,128150.0
2017-08-11 10:40:00,24.91,24.96,24.91,24.93,39281.0,22.7109,22.7565,22.7109,22.7292,39281.0
2017-08-11 10:50:00,24.94,24.96,24.93,24.95,48168.0,22.7383,22.7565,22.7292,22.7474,48168.0
2017-08-11 11:00:00,24.94,24.95,24.92,24.93,35462.0,22.7383,22.7474,22.7201,22.7292,35462.0
2017-08-11 11:10:00,24.93,24.95,24.9,24.91,56234.0,22.7292,22.7474,22.7018,22.7109,56234.0
2017-08-11 11:20:00,24.9,24.94,24.88,24.91,71248.0,22.7018,22.7383,22.6836,22.7109,71248.0
2017-08-11 11:30:00,24.91,24.96,24.88,24.95,74515.0,22.7109,22.7565,22.6836,22.7474,74515.0
2017-08-11 11:40:00,24.95,25.0,24.93,24.98,116070.0,22.7474,22.793,22.7292,22.7748,116070.0
2017-08-11 11:50:00,24.97,25.0,24.96,24.99,40562.0,22.7656,22.793,22.7565,22.7839,40562.0
2017-08-11 12:00:00,24.98,25.0,24.96,24.99,31063.0,22.7748,22.793,22.7565,22.7839,31063.0
2017-08-11 12:10:00,24.99,25.0,24.97,24.98,23630.0,22.7839,22.793,22.7656,22.7748,23630.0
2017-08-11 12:20:00,24.98,25.0,24.96,24.97,23640.0,22.7748,22.793,22.7565,22.7656,23640.0
2017-08-11 12:30:00,24.97,24.97,24.9,24.92,115993.0,22.7656,22.7656,22.7018,22.7201,115993.0
2017-08-11 12:40:00,24.92,24.96,24.89,24.89,44187.0,22.7201,22.7565,22.6927,22.6927,44187.0
2017-08-11 12:50:00,24.9,24.9,24.85,24.86,26171.0,22.7018,22.7018,22.6562,22.6654,26171.0
2017-08-11 13:00:00,24.86,24.9,24.86,24.89,42565.0,22.6654,22.7018,22.6654,22.6927,42565.0
2017-08-11 13:10:00,24.88,24.91,24.87,24.91,30925.0,22.6836,22.7109,22.6745,22.7109,30925.0
2017-08-11 13:20:00,24.91,24.91,24.85,24.86,30294.0,22.7109,22.7109,22.6562,22.6654,30294.0
2017-08-11 13:30:00,24.87,24.88,24.85,24.87,19244.0,22.6745,22.6836,22.6562,22.6745,19244.0
2017-08-11 13:40:00,24.87,24.87,24.84,24.86,27423.0,22.6745,22.6745,22.6471,22.6654,27423.0
2017-08-11 13:50:00,24.87,24.88,24.84,24.85,60682.0,22.6745,22.6836,22.6471,22.6562,60682.0
2017-08-11 14:00:00,24.85,24.87,24.84,24.86,41440.0,22.6562,22.6745,22.6471,22.6654,41440.0
2017-08-11 14:10:00,24.86,24.9,24.85,24.89,34723.0,22.6654,22.7018,22.6562,22.6927,34723.0
2017-08-11 14:20:00,24.89,24.9,24.84,24.85,35509.0,22.6927,22.7018,22.6471,22.6562,35509.0
2017-08-11 14:30:00,24.85,24.86,24.81,24.84,39575.0,22.6562,22.6654,22.6198,22.6471,39575.0
2017-08-11 14:40:00,24.84,24.86,24.82,24.85,30888.0,22.6471,22.6654,22.6289,22.6562,30888.0
2017-08-11 14:50:00,24.85,24.86,24.83,24.84,51191.0,22.6562,22.6654,22.638,22.6471,51191.0
2017-08-11 15:00:00,24.84,24.88,24.84,24.88,53346.0,22.6471,22.6836,22.6471,22.6836,53346.0
2017-08-11 15:10:00,24.88,24.88,24.83,24.85,59632.0,22.6836,22.6836,22.638,22.6562,59632.0
2017-08-11 15:20:00,24.85,24.88,24.85,24.87,84160.0,22.6562,22.6836,22.6562,22.6745,84160.0
2017-08-11 15:30:00,24.88,24.88,24.85,24.88,100777.0,22.6836,22.6836,22.6562,22.6836,100777.0
2017-08-11 15:40:00,24.88,24.89,24.86,24.88,112584.0,22.6836,22.6927,22.6654,22.6836,112584.0
2017-08-11 15:50:00,24.88,24.88,24.83,24.83,244071.0,22.6836,22.6836,22.638,22.638,244071.0
2017-08-14 09:30:00,25.03,25.09,25.03,25.05,89350.0,22.8203,22.8751,22.8203,22.8386,89350.0
2017-08-14 09:40:00,25.06,25.08,25.0,25.05,52711.0,22.8477,22.8659,22.793,22.8386,52711.0
2017-08-14 09:50:00,25.05,25.09,25.03,25.07,65734.0,22.8386,22.8751,22.8203,22.8568,65734.0
2017-08-14 10:00:00,25.08,25.14,25.07,25.1,119184.0,22.8659,22.9206,22.8568,22.8842,119184.0
2017-08-14 10:10:00,25.1,25.16,25.09,25.15,52379.0,22.8842,22.9389,22.8751,22.9298,52379.0
2017-08-14 10:20:00,25.16,25.19,25.12,25.16,95240.0,22.9389,22.9662,22.9024,22.9389,95240.0
2017-08-14 10:30:00,25.15,25.16,25.13,25.16,31361.0,22.9298,22.9389,22.9115,22.9389,31361.0
2017-08-14 10:40:00,25.16,25.18,25.14,25.18,40409.0,22.9389,22.9571,22.9206,22.9571,40409.0
2017-08-14 10:50:00,25.18,25.2,25.14,25.16,47180.0,22.9571,22.9753,22.9206,22.9389,47180.0
2017-08-14 11:00:00,25.17,25.23,25.17,25.22,74693.0,22.948,23.0027,22.948,22.9936,74693.0
2017-08-14 11:10:00,25.23,25.25,25.18,25.19,96623.0,23.0027,23.0209,22.9571,22.9662,96623.0
2017-08-14 11:20:00,25.19,25.22,25.17,25.2,119489.0,22.9662,22.9936,22.948,22.9753,119489.0
2017-08-14 11:30:00,25.2,25.22,25.19,25.2,62141.0,22.9753,22.9936,22.9662,22.9753,62141.0
2017-08-14 11:40:00,25.19,25.25,25.19,25.25,69972.0,22.9662,23.0209,22.9662,23.0209,69972.0
2017-08-14 11:50:00,25.25,25.27,25.21,25.25,166178.0,23.0209,23.0392,22.9845,23.0209,166178.0
2017-08-14 12:00:00,25.25,25.29,25.24,25.27,23082.0,23.0209,23.0574,23.0118,23.0392,23082.0
2017-08-14 12:10:00,25.27,25.32,25.27,25.32,29782.0,23.0392,23.0847,23.0392,23.0847,29782.0
2017-08-14 12:20:00,25.32,25.32,25.28,25.28,83388.0,23.0847,23.0847,23.0483,23.0483,83388.0
2017-08-14 12:30:00,25.28,25.3,25.27,25.29,54977.0,23.0483,23.0665,23.0392,23.0574,54977.0
2017-08-14 12:40:00,25.3,25.31,25.29,25.3,17218.0,23.0665,23.0756,23.0574,23.0665,17218.0
2017-08-14 12:50:00,25.3,25.31,25.25,25.27,42516.0,23.0665,23.0756,23.0209,23.0392,42516.0
2017-08-14 13:00:00,25.27,25.28,25.25,25.26,37482.0,23.0392,23.0483,23.0209,23.03,37482.0
2017-08-14 13:10:00,25.26,25.26,25.24,25.25,50531.0,23.03,23.03,23.0118,23.0209,50531.0
2017-08-14 13:20:00,25.25,25.26,25.24,25.25,38440.0,23.0209,23.03,23.0118,23.0209,38440.0
2017-08-14 13:30:00,25.25,25.26,25.24,25.25,24173.0,23.0209,23.03,23.0118,23.0209,24173.0
2017-08-14 13:40:00,25.26,25.28,25.24,25.27,72395.0,23.03,23.0483,23.0118,23.0392,72395.0
2017-08-14 13:50:00,25.27,25.29,25.26,25.28,35537.0,23.0392,23.0574,23.03,23.0483,35537.0
2017-08-14 14:00:00,25.28,25.33,25.27,25.31,51930.0,23.0483,23.0939,23.0392,23.0756,51930.0
2017-08-14 14:10:00,25.31,25.33,25.3,25.33,39278.0,23.0756,23.0939,23.0665,23.0939,39278.0
2017-08-14 14:20:00,25.33,25.37,25.33,25.37,79905.0,23.0939,23.1303,23.0939,23.1303,79905.0
2017-08-14 14:30:00,25.37,25.38,25.35,25.38,36536.0,23.1303,23.1394,23.1121,23.1394,36536.0
2017-08-14 14:40:00,25.38,25.39,25.33,25.34,44811.0,23.1394,23.1486,23.0939,23.103,44811.0
2017-08-14 14:50:00,25.34,25.36,25.32,25.35,38202.0,23.103,23.1212,23.0847,23.1121,38202.0
2017-08-14 15:00:00,25.35,25.37,25.34,25.36,47088.0,23.1121,23.1303,23.103,23.1212,47088.0
2017-08-14 15:10:00,25.35,25.4,25.34,25.39,114356.0,23.1121,23.1577,23.103,23.1486,114356.0
2017-08-14 15:20:00,25.39,25.42,25.38,25.42,87752.0,23.1486,23.1759,23.1394,23.1759,87752.0
2017-08-14 15:30:00,25.42,25.43,25.4,25.41,170322.0,23.1759,23.185,23.1577,23.1668,170322.0
2017-08-14 15:40:00,25.41,25.42,25.4,25.42,109794.0,23.1668,23.1759,23.1577,23.1759,109794.0
2017-08-14 15:50:00,25.42,25.43,25.4,25.41,358397.0,23.1759,23.185,23.1577,23.1668,358397.0
2017-08-15 09:30:00,25.4,25.43,25.33,25.4,94362.0,23.1577,23.185,23.0939,23.1577,94362.0
2017-08-15 09:40:00,25.41,25.44,25.35,25.37,40758.0,23.1668,23.1942,23.1121,23.1303,40758.0
2017-08-15 09:50:00,25.36,25.43,25.33,25.42,35517.0,23.1212,23.185,23.0939,23.1759,35517.0
2017-08-15 10:00:00,25.44,25.48,25.4,25.47,62501.0,23.1942,23.2306,23.1577,23.2215,62501.0
2017-08-15 10:10:00,25.47,25.5,25.41,25.5,83288.0,23.2215,23.2489,23.1668,23.2489,83288.0
2017-08-15 10:20:00,25.49,25.55,25.45,25.54,67654.0,23.2397,23.2944,23.2033,23.2853,67654.0
2017-08-15 10:30:00,25.54,25.55,25.47,25.49,39079.0,23.2853,23.2944,23.2215,23.2397,39079.0
2017-08-15 10:40:00,25.48,25.51,25.46,25.48,27029.0,23.2306,23.258,23.2124,23.2306,27029.0
2017-08-15 10:50:00,25.49,25.49,25.43,25.43,19686.0,23.2397,23.2397,23.185,23.185,19686.0
2017-08-15 11:00:00,25.44,25.49,25.41,25.47,101634.0,23.1942,23.2397,23.1668,23.2215,101634.0
2017-08-15 11:10:00,25.46,25.55,25.46,25.51,98513.0,23.2124,23.2944,23.2124,23.258,98513.0
2017-08-15 11:20:00,25.51,25.53,25.46,25.46,94296.0,23.258,23.2762,23.2124,23.2124,94296.0
2017-08-15 11:30:00,25.47,25.5,25.45,25.48,38969.0,23.2215,23.2489,23.2033,23.2306,38969.0
2017-08-15 11:40:00,25.47,25.48,25.43,25.46,94568.0,23.2215,23.2306,23.185,23.2124,94568.0
2017-08-15 11:50:00,25.46,25.47,25.39,25.39,85153.0,23.2124,23.2215,23.1486,23.1486,85153.0
2017-08-15 12:00:00,25.39,25.41,25.37,25.38,40530.0,23.1486,23.1668,23.1303,23.1394,40530.0
2017-08-15 12:10:00,25.38,25.46,25.38,25.44,30562.0,23.1394,23.2124,23.1394,23.1942,30562.0
2017-08-15 12:20:00,25.43,25.44,25.4,25.44,20220.0,23.185,23.1942,23.1577,23.1942,20220.0
2017-08-15 12:30:00,25.45,25.48,25.43,25.48,53227.0,23.2033,23.2306,23.185,23.2306,53227.0
2017-08-15 12:40:00,25.48,25.49,25.47,25.49,37195.0,23.2306,23.2397,23.2215,23.2397,37195.0
2017-08-15 12:50:00,25.49,25.5,25.48,25.49,24492.0,23.2397,23.2489,23.2306,23.2397,24492.0
2017-08-15 13:00:00,25.49,25.5,25.46,25.49,33247.0,23.2397,23.2489,23.2124,23.2397,33247.0
2017-08-15 13:10:00,25.5,25.53,25.49,25.52,27581.0,23.2489,23.2762,23.2397,23.2671,27581.0
2017-08-15 13:20:00,25.52,25.53,25.5,25.51,26733.0,23.2671,23.2762,23.2489,23.258,26733.0
2017-08-15 13:30:00,25.52,25.53,25.51,25.52,12630.0,23.2671,23.2762,23.258,23.2671,12630.0
2017-08-15 13:40:00,25.52,25.52,25.46,25.47,50700.0,23.2671,23.2671,23.2124,23.2215,50700.0
2017-08-15 13:50:00,25.47,25.49,25.43,25.43,33974.0,23.2215,23.2397,23.185,23.185,33974.0
2017-08-15 14:00:00,25.44,25.45,25.41,25.44,24935.0,23.1942,23.2033,23.1668,23.1942,24935.0
2017-08-15 14:10:00,25.44,25.45,25.41,25.42,18581.0,23.1942,23.2033,23.1668,23.1759,18581.0
2017-08-15 14:20:00,25.41,25.51,25.4,25.5,68656.0,23.1668,23.258,23.1577,23.2489,68656.0
2017-08-15 14:30:00,25.49,25.5,25.47,25.49,74942.0,23.2397,23.2489,23.2215,23.2397,74942.0
2017-08-15 14:40:00,25.49,25.49,25.46,25.46,41493.0,23.2397,23.2397,23.2124,23.2124,41493.0
2017-08-15 14:50:00,25.46,25.5,25.46,25.49,37378.0,23.2124,23.2489,23.2124,23.2397,37378.0
2017-08-15 15:00:00,25.5,25.52,25.48,25.48,68504.0,23.2489,23.2671,23.2306,23.2306,68504.0
2017-08-15 15:10:00,25.48,25.52,25.48,25.51,57337.0,23.2306,23.2671,23.2306,23.258,57337.0
2017-08-15 15:20:00,25.51,25.54,25.5,25.54,77941.0,23.258,23.2853,23.2489,23.2853,77941.0
2017-08-15 15:30:00,25.54,25.55,25.53,25.55,45040.0,23.2853,23.2944,23.2762,23.2944,45040.0
2017-08-15 15:40:00,25.55,25.56,25.54,25.55,53369.0,23.2944,23.3036,23.2853,23.2944,53369.0
2017-08-15 15:50:00,25.54,25.56,25.53,25.54,338388.0,23.2853,23.3036,23.2762,23.2853,338388.0
2017-08-16 09:30:00,25.53,25.6,25.5,25.54,79776.0,23.2762,23.34,23.2489,23.2853,79776.0
2017-08-16 09:40:00,25.53,25.6,25.51,25.53,45894.0,23.2762,23.34,23.258,23.2762,45894.0
2017-08-16 09:50:00,25.54,25.59,25.54,25.59,41253.0,23.2853,23.3309,23.2853,23.3309,41253.0
2017-08-16 10:00:00,25.59,25.67,25.59,25.67,119782.0,23.3309,23.4038,23.3309,23.4038,119782.0
2017-08-16 10:10:00,25.67,25.68,25.59,25.64,71864.0,23.4038,23.413,23.3309,23.3765,71864.0
2017-08-16 10:20:00,25.64,25.69,25.61,25.62,173127.0,23.3765,23.4221,23.3491,23.3583,173127.0
2017-08-16 10:30:00,25.61,25.63,25.58,25.61,40197.0,23.3491,23.3674,23.3218,23.3491,40197.0
2017-08-16 10:40:00,25.61,25.7,25.57,25.66,196649.0,23.3491,23.4312,23.3127,23.3947,196649.0
2017-08-16 10:50:00,25.65,25.69,25.6,25.63,103837.0,23.3856,23.4221,23.34,23.3674,103837.0
2017-08-16 11:00:00,25.64,25.64,25.6,25.6,42034.0,23.3765,23.3765,23.34,23.34,42034.0
2017-08-16 11:10:00,25.61,25.62,25.54,25.55,96917.0,23.3491,23.3583,23.2853,23.2944,96917.0
2017-08-16 11:20:00,25.55,25.56,25.52,25.55,78223.0,23.2944,23.3036,23.2671,23.2944,78223.0
2017-08-16 11:30:00,25.54,25.56,25.48,25.49,83250.0,23.2853,23.3036,23.2306,23.2397,83250.0
2017-08-16 11:40:00,25.48,25.54,25.44,25.54,151769.0,23.2306,23.2853,23.1942,23.2853,151769.0
2017-08-16 11:50:00,25.54,25.62,25.53,25.58,93142.0,23.2853,23.3583,23.2762,23.3218,93142.0
2017-08-16 12:00:00,25.59,25.62,25.59,25.61,19115.0,23.3309,23.3583,23.3309,23.3491,19115.0
2017-08-16 12:10:00,25.61,25.68,25.6,25.68,63255.0,23.3491,23.413,23.34,23.413,63255.0
2017-08-16 12:20:00,25.68,25.71,25.67,25.7,35138.0,23.413,23.4403,23.4038,23.4312,35138.0
2017-08-16 12:30:00,25.7,25.72,25.69,25.71,37973.0,23.4312,23.4494,23.4221,23.4403,37973.0
2017-08-16 12:40:00,25.71,25.75,25.71,25.75,44885.0,23.4403,23.4768,23.4403,23.4768,44885.0
2017-08-16 12:50:00,25.75,25.75,25.72,25.75,58331.0,23.4768,23.4768,23.4494,23.4768,58331.0
2017-08-16 13:00:00,25.75,25.79,25.74,25.78,50861.0,23.4768,23.5133,23.4677,23.5041,50861.0
2017-08-16 13:10:00,25.78,25.8,25.75,25.79,58202.0,23.5041,23.5224,23.4768,23.5133,58202.0
2017-08-16 13:20:00,25.79,25.8,25.75,25.77,64817.0,23.5133,23.5224,23.4768,23.495,64817.0
2017-08-16 13:30:00,25.78,25.87,25.77,25.8,271088.0,23.5041,23.5862,23.495,23.5224,271088.0
2017-08-16 13:40:00,25.8,25.84,25.8,25.82,70538.0,23.5224,23.5588,23.5224,23.5406,70538.0
2017-08-16 13:50:00,25.82,25.82,25.79,25.81,44911.0,23.5406,23.5406,23.5133,23.5315,44911.0
2017-08-16 14:00:00,25.82,25.86,25.79,25.82,253814.0,23.5406,23.5771,23.5133,23.5406,253814.0
2017-08-16 14:10:00,25.82,25.88,25.79,25.87,179985.0,23.5406,23.5953,23.5133,23.5862,179985.0
2017-08-16 14:20:00,25.87,25.88,25.83,25.88,157751.0,23.5862,23.5953,23.5497,23.5953,157751.0
2017-08-16 14:30:00,25.87,25.9,25.86,25.89,79258.0,23.5862,23.6135,23.5771,23.6044,79258.0
2017-08-16 14:40:00,25.89,25.92,25.88,25.92,118710.0,23.6044,23.6318,23.5953,23.6318,118710.0
2017-08-16 14:50:00,25.92,25.97,25.91,25.96,173294.0,23.6318,23.6774,23.6227,23.6682,173294.0
2017-08-16 15:00:00,25.96,25.97,25.92,25.92,169940.0,23.6682,23.6774,23.6318,23.6318,169940.0
2017-08-16 15:10:00,25.92,25.96,25.92,25.95,107039.0,23.6318,23.6682,23.6318,23.6591,107039.0
2017-08-16 15:20:00,25.95,25.97,25.92,25.96,143672.0,23.6591,23.6774,23.6318,23.6682,143672.0
2017-08-16 15:30:00,25.96,25.97,25.91,25.94,132180.0,23.6682,23.6774,23.6227,23.65,132180.0
2017-08-16 15:40:00,25.94,25.96,25.93,25.96,181734.0,23.65,23.6682,23.6409,23.6682,181734.0
2017-08-16 15:50:00,25.95,25.96,25.92,25.93,676492.0,23.6591,23.6682,23.6318,23.6409,676492.0
2017-08-17 09:30:00,25.83,25.94,25.79,25.93,107977.0,23.5497,23.65,23.5133,23.6409,107977.0
2017-08-17 09:40:00,25.93,26.0,25.9,25.91,124719.0,23.6409,23.7047,23.6135,23.6227,124719.0
2017-08-17 09:50:00,25.91,25.94,25.89,25.91,73917.0,23.6227,23.65,23.6044,23.6227,73917.0
2017-08-17 10:00:00,25.91,25.92,25.82,25.86,93887.0,23.6227,23.6318,23.5406,23.5771,93887.0
2017-08-17 10:10:00,25.85,25.89,25.81,25.84,151050.0,23.568,23.6044,23.5315,23.5588,151050.0
2017-08-17 10:20:00,25.84,25.84,25.75,25.79,60618.0,23.5588,23.5588,23.4768,23.5133,60618.0
2017-08-17 10:30:00,25.8,25.86,25.79,25.81,46588.0,23.5224,23.5771,23.5133,23.5315,46588.0
2017-08-17 10:40:00,25.81,25.87,25.79,25.87,98479.0,23.5315,23.5862,23.5133,23.5862,98479.0
2017-08-17 10:50:00,25.87,25.91,25.84,25.86,44857.0,23.5862,23.6227,23.5588,23.5771,44857.0
2017-08-17 11:00:00,25.86,25.9,25.84,25.88,34055.0,23.5771,23.6135,23.5588,23.5953,34055.0
2017-08-17 11:10:00,25.88,25.88,25.83,25.84,44307.0,23.5953,23.5953,23.5497,23.5588,44307.0
2017-08-17 11:20:00,25.83,25.86,25.82,25.82,53013.0,23.5497,23.5771,23.5406,23.5406,53013.0
2017-08-17 11:30:00,25.83,25.86,25.82,25.84,33574.0,23.5497,23.5771,23.5406,23.5588,33574.0
2017-08-17 11:40:00,25.83,25.86,25.8,25.8,95916.0,23.5497,23.5771,23.5224,23.5224,95916.0
2017-08-17 11:50:00,25.8,25.85,25.79,25.84,39704.0,23.5224,23.568,23.5133,23.5588,39704.0
2017-08-17 12:00:00,25.84,25.86,25.82,25.84,47515.0,23.5588,23.5771,23.5406,23.5588,47515.0
2017-08-17 12:10:00,25.83,25.83,25.78,25.8,48464.0,23.5497,23.5497,23.5041,23.5224,48464.0
2017-08-17 12:20:00,25.8,25.81,25.77,25.78,33990.0,23.5224,23.5315,23.495,23.5041,33990.0
2017-08-17 12:30:00,25.79,25.8,25.76,25.8,42246.0,23.5133,23.5224,23.4859,23.5224,42246.0
2017-08-17 12:40:00,25.79,25.81,25.79,25.8,31454.0,23.5133,23.5315,23.5133,23.5224,31454.0
2017-08-17 12:50:00,25.8,25.8,25.74,25.75,102177.0,23.5224,23.5224,23.4677,23.4768,102177.0
2017-08-17 13:00:00,25.74,25.75,25.7,25.71,47790.0,23.4677,23.4768,23.4312,23.4403,47790.0
2017-08-17 13:10:00,25.71,25.71,25.69,25.69,24214.0,23.4403,23.4403,23.4221,23.4221,24214.0
2017-08-17 13:20:00,25.69,25.72,25.68,25.71,29213.0,23.4221,23.4494,23.413,23.4403,29213.0
2017-08-17 13:30:00,25.71,25.71,25.67,25.69,48026.0,23.4403,23.4403,23.4038,23.4221,48026.0
2017-08-17 13:40:00,25.69,25.7,25.68,25.7,46102.0,23.4221,23.4312,23.413,23.4312,46102.0
2017-08-17 13:50:00,25.69,25.81,25.69,25.79,250516.0,23.4221,23.5315,23.4221,23.5133,250516.0
2017-08-17 14:00:00,25.79,25.79,25.7,25.74,96759.0,23.5133,23.5133,23.4312,23.4677,96759.0
2017-08-17 14:10:00,25.74,25.75,25.6,25.65,87162.0,23.4677,23.4768,23.34,23.3856,87162.0
2017-08-17 14:20:00,25.64,25.69,25.62,25.68,49978.0,23.3765,23.4221,23.3583,23.413,49978.0
2017-08-17 14:30:00,25.68,25.7,25.64,25.67,102700.0,23.413,23.4312,23.3765,23.4038,102700.0
2017-08-17 14:40:00,25.67,25.75,25.65,25.68,185410.0,23.4038,23.4768,23.3856,23.413,185410.0
2017-08-17 14:50:00,25.68,25.7,25.63,25.67,70456.0,23.413,23.4312,23.3674,23.4038,70456.0
2017-08-17 15:00:00,25.68,25.71,25.63,25.64,262637.0,23.413,23.4403,23.3674,23.3765,262637.0
2017-08-17 15:10:00,25.64,25.64,25.55,25.57,285177.0,23.3765,23.3765,23.2944,23.3127,285177.0
2017-08-17 15:20:00,25.57,25.6,25.54,25.54,272452.0,23.3127,23.34,23.2853,23.2853,272452.0
2017-08-17 15:30:00,25.54,25.56,25.5,25.51,241220.0,23.2853,23.3036,23.2489,23.258,241220.0
2017-08-17 15:40:00,25.51,25.51,25.42,25.44,272839.0,23.258,23.258,23.1759,23.1942,272839.0
2017-08-17 15:50:00,25.43,25.45,25.42,25.44,357952.0,23.185,23.2033,23.1759,23.1942,357952.0
2017-08-18 09:30:00,25.36,25.37,25.28,25.3,135563.0,23.1212,23.1303,23.0483,23.0665,135563.0
2017-08-18 09:40:00,25.3,25.39,25.3,25.36,45886.0,23.0665,23.1486,23.0665,23.1212,45886.0
2017-08-18 09:50:00,25.36,25.36,25.24,25.29,48106.0,23.1212,23.1212,23.0118,23.0574,48106.0
2017-08-18 10:00:00,25.29,25.37,25.29,25.33,99450.0,23.0574,23.1303,23.0574,23.0939,99450.0
2017-08-18 10:10:00,25.33,25.42,25.32,25.41,114241.0,23.0939,23.1759,23.0847,23.1668,114241.0
2017-08-18 10:20:00,25.41,25.45,25.41,25.42,116490.0,23.1668,23.2033,23.1668,23.1759,116490.0
2017-08-18 10:30:00,25.41,25.47,25.38,25.45,41815.0,23.1668,23.2215,23.1394,23.2033,41815.0
2017-08-18 10:40:00,25.45,25.49,25.42,25.44,94524.0,23.2033,23.2397,23.1759,23.1942,94524.0
2017-08-18 10:50:00,25.44,25.49,25.43,25.48,45916.0,23.1942,23.2397,23.185,23.2306,45916.0
2017-08-18 11:00:00,25.48,25.49,25.44,25.45,81603.0,23.2306,23.2397,23.1942,23.2033,81603.0
2017-08-18 11:10:00,25.45,25.48,25.39,25.47,122011.0,23.2033,23.2306,23.1486,23.2215,122011.0
2017-08-18 11:20:00,25.47,25.53,25.44,25.51,89859.0,23.2215,23.2762,23.1942,23.258,89859.0
2017-08-18 11:30:00,25.51,25.57,25.49,25.57,74605.0,23.258,23.3127,23.2397,23.3127,74605.0
2017-08-18 11:40:00,25.57,25.57,25.52,25.56,51329.0,23.3127,23.3127,23.2671,23.3036,51329.0
2017-08-18 11:50:00,25.56,25.59,25.52,25.53,42038.0,23.3036,23.3309,23.2671,23.2762,42038.0
2017-08-18 12:00:00,25.53,25.53,25.44,25.46,72776.0,23.2762,23.2762,23.1942,23.2124,72776.0
2017-08-18 12:10:00,25.46,25.47,25.43,25.46,68935.0,23.2124,23.2215,23.185,23.2124,68935.0
2017-08-18 12:20:00,25.46,25.49,25.45,25.49,40202.0,23.2124,23.2397,23.2033,23.2397,40202.0
2017-08-18 12:30:00,25.49,25.52,25.47,25.5,40760.0,23.2397,23.2671,23.2215,23.2489,40760.0
2017-08-18 12:40:00,25.5,25.56,25.48,25.5,67067.0,23.2489,23.3036,23.2306,23.2489,67067.0
2017-08-18 12:50:00,25.51,25.51,25.45,25.45,44129.0,23.258,23.258,23.2033,23.2033,44129.0
2017-08-18 13:00:00,25.45,25.46,25.41,25.43,34340.0,23.2033,23.2124,23.1668,23.185,34340.0
2017-08-18 13:10:00,25.43,25.46,25.41,25.42,28959.0,23.185,23.2124,23.1668,23.1759,28959.0
2017-08-18 13:20:00,25.42,25.46,25.4,25.45,39478.0,23.1759,23.2124,23.1577,23.2033,39478.0
2017-08-18 13:30:00,25.44,25.44,25.37,25.4,40986.0,23.1942,23.1942,23.1303,23.1577,40986.0
2017-08-18 13:40:00,25.4,25.41,25.36,25.39,40751.0,23.1577,23.1668,23.1212,23.1486,40751.0
2017-08-18 13:50:00,25.39,25.41,25.33,25.34,53237.0,23.1486,23.1668,23.0939,23.103,53237.0
2017-08-18 14:00:00,25.33,25.33,25.31,25.33,57385.0,23.0939,23.0939,23.0756,23.0939,57385.0
2017-08-18 14:10:00,25.33,25.37,25.32,25.36,37535.0,23.0939,23.1303,23.0847,23.1212,37535.0
2017-08-18 14:20:00,25.36,25.37,25.32,25.37,46921.0,23.1212,23.1303,23.0847,23.1303,46921.0
2017-08-18 14:30:00,25.37,25.4,25.35,25.4,76085.0,23.1303,23.1577,23.1121,23.1577,76085.0
2017-08-18 14:40:00,25.39,25.42,25.39,25.41,61442.0,23.1486,23.1759,23.1486,23.1668,61442.0
2017-08-18 14:50:00,25.41,25.43,25.38,25.4,132470.0,23.1668,23.185,23.1394,23.1577,132470.0
2017-08-18 15:00:00,25.39,25.43,25.39,25.43,118980.0,23.1486,23.185,23.1486,23.185,118980.0
2017-08-18 15:10:00,25.43,25.45,25.37,25.37,152161.0,23.185,23.2033,23.1303,23.1303,152161.0
2017-08-18 15:20:00,25.37,25.38,25.33,25.37,82773.0,23.1303,23.1394,23.0939,23.1303,82773.0
2017-08-18 15:30:00,25.37,25.37,25.31,25.33,110037.0,23.1303,23.1303,23.0756,23.0939,110037.0
2017-08-18 15:40:00,25.33,25.37,25.32,25.33,173689.0,23.0939,23.1303,23.0847,23.0939,173689.0
2017-08-18 15:50:00,25.33,25.33,25.28,25.29,310959.0,23.0939,23.0939,23.0483,23.0574,310959.0
2017-08-21 09:30:00,25.19,25.35,25.18,25.29,86627.0,22.9662,23.1121,22.9571,23.0574,86627.0
2017-08-21 09:40:00,25.29,25.31,25.22,25.3,65309.0,23.0574,23.0756,22.9936,23.0665,65309.0
2017-08-21 09:50:00,25.3,25.33,25.21,25.23,46271.0,23.0665,23.0939,22.9845,23.0027,46271.0
2017-08-21 10:00:00,25.22,25.23,25.16,25.21,55952.0,22.9936,23.0027,22.9389,22.9845,55952.0
2017-08-21 10:10:00,25.21,25.21,25.13,25.15,44410.0,22.9845,22.9845,22.9115,22.9298,44410.0
2017-08-21 10:20:00,25.16,25.23,25.14,25.19,95796.0,22.9389,23.0027,22.9206,22.9662,95796.0
2017-08-21 10:30:00,25.19,25.22,25.16,25.2,53731.0,22.9662,22.9936,22.9389,22.9753,53731.0
2017-08-21 10:40:00,25.21,25.28,25.19,25.24,41872.0,22.9845,23.0483,22.9662,23.0118,41872.0
2017-08-21 10:50:00,25.24,25.27,25.22,25.24,43930.0,23.0118,23.0392,22.9936,23.0118,43930.0
2017-08-21 11:00:00,25.24,25.34,25.21,25.34,87034.0,23.0118,23.103,22.9845,23.103,87034.0
2017-08-21 11:10:00,25.34,25.4,25.33,25.36,111373.0,23.103,23.1577,23.0939,23.1212,111373.0
2017-08-21 11:20:00,25.36,25.41,25.35,25.38,48740.0,23.1212,23.1668,23.1121,23.1394,48740.0
2017-08-21 11:30:00,25.38,25.42,25.36,25.4,78935.0,23.1394,23.1759,23.1212,23.1577,78935.0
2017-08-21 11:40:00,25.41,25.42,25.36,25.38,35850.0,23.1668,23.1759,23.1212,23.1394,35850.0
2017-08-21 11:50:00,25.38,25.4,25.33,25.34,36087.0,23.1394,23.1577,23.0939,23.103,36087.0
2017-08-21 12:00:00,25.34,25.38,25.32,25.34,59108.0,23.103,23.1394,23.0847,23.103,59108.0
2017-08-21 12:10:00,25.34,25.37,25.32,25.36,60152.0,23.103,23.1303,23.0847,23.1212,60152.0
2017-08-21 12:20:00,25.36,25.39,25.35,25.39,57970.0,23.1212,23.1486,23.1121,23.1486,57970.0
2017-08-21 12:30:00,25.38,25.4,25.35,25.35,28017.0,23.1394,23.1577,23.1121,23.1121,28017.0
2017-08-21 12:40:00,25.35,25.37,25.32,25.35,89369.0,23.1121,23.1303,23.0847,23.1121,89369.0
2017-08-21 12:50:00,25.34,25.35,25.31,25.34,50496.0,23.103,23.1121,23.0756,23.103,50496.0
2017-08-21 13:00:00,25.33,25.36,25.32,25.36,42949.0,23.0939,23.1212,23.0847,23.1212,42949.0
2017-08-21 13:10:00,25.36,25.43,25.36,25.41,70097.0,23.1212,23.185,23.1212,23.1668,70097.0
2017-08-21 13:20:00,25.42,25.45,25.41,25.44,41147.0,23.1759,23.2033,23.1668,23.1942,41147.0
2017-08-21 13:30:00,25.44,25.45,25.4,25.41,32971.0,23.1942,23.2033,23.1577,23.1668,32971.0
2017-08-21 13:40:00,25.41,25.42,25.39,25.39,50436.0,23.1668,23.1759,23.1486,23.1486,50436.0
2017-08-21 13:50:00,25.39,25.4,25.36,25.38,34322.0,23.1486,23.1577,23.1212,23.1394,34322.0
2017-08-21 14:00:00,25.37,25.41,25.36,25.4,51785.0,23.1303,23.1668,23.1212,23.1577,51785.0
2017-08-21 14:10:00,25.4,25.41,25.39,25.4,32978.0,23.1577,23.1668,23.1486,23.1577,32978.0
2017-08-21 14:20:00,25.41,25.41,25.37,25.38,39667.0,23.1668,23.1668,23.1303,23.1394,39667.0
2017-08-21 14:30:00,25.39,25.4,25.38,25.39,27928.0,23.1486,23.1577,23.1394,23.1486,27928.0
2017-08-21 14:40:00,25.39,25.4,25.36,25.37,29809.0,23.1486,23.1577,23.1212,23.1303,29809.0
2017-08-21 14:50:00,25.37,25.39,25.34,25.35,32682.0,23.1303,23.1486,23.103,23.1121,32682.0
2017-08-21 15:00:00,25.35,25.44,25.33,25.41,163962.0,23.1121,23.1942,23.0939,23.1668,163962.0
2017-08-21 15:10:00,25.42,25.42,25.38,25.4,44721.0,23.1759,23.1759,23.1394,23.1577,44721.0
2017-08-21 15:20:00,25.41,25.43,25.38,25.41,43401.0,23.1668,23.185,23.1394,23.1668,43401.0
2017-08-21 15:30:00,25.41,25.45,25.4,25.45,83275.0,23.1668,23.2033,23.1577,23.2033,83275.0
2017-08-21 15:40:00,25.45,25.47,25.39,25.39,104356.0,23.2033,23.2215,23.1486,23.1486,104356.0
2017-08-21 15:50:00,25.39,25.41,25.37,25.4,276379.0,23.1486,23.1668,23.1303,23.1577,276379.0
2017-08-22 09:30:00,25.35,25.41,25.27,25.39,83105.0,23.1121,23.1668,23.0392,23.1486,83105.0
2017-08-22 09:40:00,25.4,25.42,25.17,25.18,69735.0,23.1577,23.1759,22.948,22.9571,69735.0
2017-08-22 09:50:00,25.19,25.21,25.14,25.14,73986.0,22.9662,22.9845,22.9206,22.9206,73986.0
2017-08-22 10:00:00,25.14,25.18,25.1,25.1,48331.0,22.9206,22.9571,22.8842,22.8842,48331.0
2017-08-22 10:10:00,25.1,25.11,25.05,25.07,72278.0,22.8842,22.8933,22.8386,22.8568,72278.0
2017-08-22 10:20:00,25.06,25.07,25.0,25.03,71949.0,22.8477,22.8568,22.793,22.8203,71949.0
2017-08-22 10:30:00,25.03,25.03,24.95,24.98,87011.0,22.8203,22.8203,22.7474,22.7748,87011.0
2017-08-22 10:40:00,24.98,25.01,24.95,25.0,62294.0,22.7748,22.8021,22.7474,22.793,62294.0
2017-08-22 10:50:00,25.01,25.1,25.0,25.08,80463.0,22.8021,22.8842,22.793,22.8659,80463.0
2017-08-22 11:00:00,25.08,25.09,25.01,25.02,73106.0,22.8659,22.8751,22.8021,22.8112,73106.0
2017-08-22 11:10:00,25.02,25.04,24.98,25.01,85279.0,22.8112,22.8295,22.7748,22.8021,85279.0
2017-08-22 11:20:00,25.02,25.02,24.94,24.94,48593.0,22.8112,22.8112,22.7383,22.7383,48593.0
2017-08-22 11:30:00,24.95,25.01,24.93,25.0,144136.0,22.7474,22.8021,22.7292,22.793,144136.0
2017-08-22 11:40:00,25.0,25.11,24.99,25.04,290084.0,22.793,22.8933,22.7839,22.8295,290084.0
2017-08-22 11:50:00,25.05,25.1,25.01,25.09,82808.0,22.8386,22.8842,22.8021,22.8751,82808.0
2017-08-22 12:00:00,25.1,25.1,25.04,25.06,62489.0,22.8842,22.8842,22.8295,22.8477,62489.0
2017-08-22 12:10:00,25.07,25.09,25.02,25.02,44040.0,22.8568,22.8751,22.8112,22.8112,44040.0
2017-08-22 12:20:00,25.03,25.07,25.02,25.06,27208.0,22.8203,22.8568,22.8112,22.8477,27208.0
2017-08-22 12:30:00,25.06,25.07,25.0,25.01,61173.0,22.8477,22.8568,22.793,22.8021,61173.0
2017-08-22 12:40:00,25.02,25.07,25.01,25.07,35788.0,22.8112,22.8568,22.8021,22.8568,35788.0
2017-08-22 12:50:00,25.07,25.09,25.05,25.07,38168.0,22.8568,22.8751,22.8386,22.8568,38168.0
2017-08-22 13:00:00,25.08,25.11,25.07,25.1,36687.0,22.8659,22.8933,22.8568,22.8842,36687.0
2017-08-22 13:10:00,25.1,25.11,25.05,25.09,55577.0,22.8842,22.8933,22.8386,22.8751,55577.0
2017-08-22 13:20:00,25.09,25.11,25.08,25.09,27531.0,22.8751,22.8933,22.8659,22.8751,27531.0
2017-08-22 13:30:00,25.09,25.14,25.08,25.12,87595.0,22.8751,22.9206,22.8659,22.9024,87595.0
2017-08-22 13:40:00,25.12,25.15,25.11,25.13,110247.0,22.9024,22.9298,22.8933,22.9115,110247.0
2017-08-22 13:50:00,25.12,25.15,25.12,25.14,48123.0,22.9024,22.9298,22.9024,22.9206,48123.0
2017-08-22 14:00:00,25.13,25.15,25.13,25.14,108629.0,22.9115,22.9298,22.9115,22.9206,108629.0
2017-08-22 14:10:00,25.14,25.17,25.14,25.14,144468.0,22.9206,22.948,22.9206,22.9206,144468.0
2017-08-22 14:20:00,25.15,25.22,25.14,25.22,81616.0,22.9298,22.9936,22.9206,22.9936,81616.0
2017-08-22 14:30:00,25.21,25.23,25.21,25.21,62476.0,22.9845,23.0027,22.9845,22.9845,62476.0
2017-08-22 14:40:00,25.21,25.25,25.19,25.25,75792.0,22.9845,23.0209,22.9662,23.0209,75792.0
2017-08-22 14:50:00,25.25,25.25,25.2,25.21,90919.0,23.0209,23.0209,22.9753,22.9845,90919.0
2017-08-22 15:00:00,25.21,25.23,25.2,25.23,77019.0,22.9845,23.0027,22.9753,23.0027,77019.0
2017-08-22 15:10:00,25.22,25.23,25.2,25.23,86840.0,22.9936,23.0027,22.9753,23.0027,86840.0
2017-08-22 15:20:00,25.23,25.24,25.2,25.24,139573.0,23.0027,23.0118,22.9753,23.0118,139573.0
2017-08-22 15:30:00,25.24,25.26,25.23,25.24,129184.0,23.0118,23.03,23.0027,23.0118,129184.0
2017-08-22 15:40:00,25.24,25.31,25.23,25.29,237934.0,23.0118,23.0756,23.0027,23.0574,237934.0
2017-08-22 15:50:00,25.29,25.31,25.24,25.27,341152.0,23.0574,23.0756,23.0118,23.0392,341152.0
2017-08-23 09:30:00,25.16,25.35,25.13,25.32,129083.0,22.9389,23.1121,22.9115,23.0847,129083.0
2017-08-23 09:40:00,25.33,25.33,25.12,25.19,74823.0,23.0939,23.0939,22.9024,22.9662,74823.0
2017-08-23 09:50:00,25.2,25.24,25.12,25.24,63017.0,22.9753,23.0118,22.9024,23.0118,63017.0
2017-08-23 10:00:00,25.23,25.23,25.02,25.06,172673.0,23.0027,23.0027,22.8112,22.8477,172673.0
2017-08-23 10:10:00,25.07,25.21,25.07,25.19,109581.0,22.8568,22.9845,22.8568,22.9662,109581.0
2017-08-23 10:20:00,25.19,25.22,25.13,25.16,65551.0,22.9662,22.9936,22.9115,22.9389,65551.0
2017-08-23 10:30:00,25.16,25.21,25.12,25.19,74681.0,22.9389,22.9845,22.9024,22.9662,74681.0
2017-08-23 10:40:00,25.18,25.18,25.1,25.13,108424.0,22.9571,22.9571,22.8842,22.9115,108424.0
2017-08-23 10:50:00,25.12,25.12,25.05,25.09,67619.0,22.9024,22.9024,22.8386,22.8751,67619.0
2017-08-23 11:00:00,25.09,25.14,25.09,25.13,55028.0,22.8751,22.9206,22.8751,22.9115,55028.0
2017-08-23 11:10:00,25.12,25.14,25.1,25.14,49073.0,22.9024,22.9206,22.8842,22.9206,49073.0
2017-08-23 11:20:00,25.14,25.14,25.1,25.14,57727.0,22.9206,22.9206,22.8842,22.9206,57727.0
2017-08-23 11:30:00,25.14,25.17,25.13,25.16,85391.0,22.9206,22.948,22.9115,22.9389,85391.0
2017-08-23 11:40:00,25.17,25.19,25.15,25.17,73408.0,22.948,22.9662,22.9298,22.948,73408.0
2017-08-23 11:50:00,25.17,25.18,25.16,25.18,17360.0,22.948,22.9571,22.9389,22.9571,17360.0
2017-08-23 12:00:00,25.17,25.19,25.15,25.18,63043.0,22.948,22.9662,22.9298,22.9571,63043.0
2017-08-23 12:10:00,25.18,25.22,25.18,25.21,42946.0,22.9571,22.9936,22.9571,22.9845,42946.0
2017-08-23 12:20:00,25.2,25.22,25.17,25.17,41255.0,22.9753,22.9936,22.948,22.948,41255.0
2017-08-23 12:30:00,25.18,25.18,25.15,25.16,26812.0,22.9571,22.9571,22.9298,22.9389,26812.0
2017-08-23 12:40:00,25.17,25.17,25.1,25.12,36328.0,22.948,22.948,22.8842,22.9024,36328.0
2017-08-23 12:50:00,25.12,25.13,25.11,25.13,24641.0,22.9024,22.9115,22.8933,22.9115,24641.0
2017-08-23 13:00:00,25.12,25.18,25.12,25.17,47687.0,22.9024,22.9571,22.9024,22.948,47687.0
2017-08-23 13:10:00,25.17,25.17,25.1,25.13,62366.0,22.948,22.948,22.8842,22.9115,62366.0
2017-08-23 13:20:00,25.13,25.14,25.09,25.1,107984.0,22.9115,22.9206,22.8751,22.8842,107984.0
2017-08-23 13:30:00,25.1,25.11,24.98,24.98,126874.0,22.8842,22.8933,22.7748,22.7748,126874.0
2017-08-23 13:40:00,24.98,25.0,24.95,24.96,121529.0,22.7748,22.793,22.7474,22.7565,121529.0
2017-08-23 13:50:00,24.96,24.99,24.94,24.99,29395.0,22.7565,22.7839,22.7383,22.7839,29395.0
2017-08-23 14:00:00,24.99,25.02,24.9,24.91,129985.0,22.7839,22.8112,22.7018,22.7109,129985.0
2017-08-23 14:10:00,24.91,24.95,24.89,24.94,95165.0,22.7109,22.7474,22.6927,22.7383,95165.0
2017-08-23 14:20:00,24.93,24.95,24.9,24.91,65925.0,22.7292,22.7474,22.7018,22.7109,65925.0
2017-08-23 14:30:00,24.91,24.94,24.89,24.94,76538.0,22.7109,22.7383,22.6927,22.7383,76538.0
2017-08-23 14:40:00,24.94,24.98,24.93,24.98,91236.0,22.7383,22.7748,22.7292,22.7748,91236.0
2017-08-23 14:50:00,24.98,25.01,24.97,25.0,129430.0,22.7748,22.8021,22.7656,22.793,129430.0
2017-08-23 15:00:00,25.0,25.03,24.99,25.03,90828.0,22.793,22.8203,22.7839,22.8203,90828.0
2017-08-23 15:10:00,25.03,25.03,25.0,25.01,63883.0,22.8203,22.8203,22.793,22.8021,63883.0
2017-08-23 15:20:00,25.01,25.01,24.97,24.98,96993.0,22.8021,22.8021,22.7656,22.7748,96993.0
2017-08-23 15:30:00,24.98,25.0,24.96,25.0,102311.0,22.7748,22.793,22.7565,22.793,102311.0
2017-08-23 15:40:00,25.0,25.01,24.96,24.96,167539.0,22.793,22.8021,22.7565,22.7565,167539.0
2017-08-23 15:50:00,24.96,24.97,24.94,24.95,299056.0,22.7565,22.7656,22.7383,22.7474,299056.0
2017-08-24 09:30:00,25.08,25.08,25.0,25.06,72984.0,22.8659,22.8659,22.793,22.8477,72984.0
2017-08-24 09:40:00,25.06,25.14,25.05,25.09,75109.0,22.8477,22.9206,22.8386,22.8751,75109.0
2017-08-24 09:50:00,25.08,25.08,24.97,24.97,43163.0,22.8659,22.8659,22.7656,22.7656,43163.0
2017-08-24 10:00:00,24.99,25.01,24.92,24.94,46728.0,22.7839,22.8021,22.7201,22.7383,46728.0
2017-08-24 10:10:00,24.94,25.11,24.9,25.1,120383.0,22.7383,22.8933,22.7018,22.8842,120383.0
2017-08-24 10:20:00,25.1,25.12,25.07,25.1,63254.0,22.8842,22.9024,22.8568,22.8842,63254.0
2017-08-24 10:30:00,25.09,25.09,25.04,25.04,31908.0,22.8751,22.8751,22.8295,22.8295,31908.0
2017-08-24 10:40:00,25.04,25.06,25.0,25.03,38075.0,22.8295,22.8477,22.793,22.8203,38075.0
2017-08-24 10:50:00,25.03,25.07,25.02,25.04,39555.0,22.8203,22.8568,22.8112,22.8295,39555.0
2017-08-24 11:00:00,25.04,25.11,25.04,25.1,71147.0,22.8295,22.8933,22.8295,22.8842,71147.0
2017-08-24 11:10:00,25.1,25.13,25.09,25.1,48158.0,22.8842,22.9115,22.8751,22.8842,48158.0
2017-08-24 11:20:00,25.1,25.13,25.09,25.1,77255.0,22.8842,22.9115,22.8751,22.8842,77255.0
2017-08-24 11:30:00,25.1,25.1,25.05,25.1,47156.0,22.8842,22.8842,22.8386,22.8842,47156.0
2017-08-24 11:40:00,25.1,25.11,25.07,25.09,42733.0,22.8842,22.8933,22.8568,22.8751,42733.0
2017-08-24 11:50:00,25.08,25.09,25.02,25.04,29724.0,22.8659,22.8751,22.8112,22.8295,29724.0
2017-08-24 12:00:00,25.04,25.06,25.02,25.03,19571.0,22.8295,22.8477,22.8112,22.8203,19571.0
2017-08-24 12:10:00,25.03,25.06,25.02,25.05,20499.0,22.8203,22.8477,22.8112,22.8386,20499.0
2017-08-24 12:20:00,25.06,25.06,24.99,24.99,182940.0,22.8477,22.8477,22.7839,22.7839,182940.0
2017-08-24 12:30:00,24.99,25.0,24.98,24.99,28540.0,22.7839,22.793,22.7748,22.7839,28540.0
2017-08-24 12:40:00,24.98,25.0,24.96,25.0,34295.0,22.7748,22.793,22.7565,22.793,34295.0
2017-08-24 12:50:00,24.99,25.01,24.99,25.0,21620.0,22.7839,22.8021,22.7839,22.793,21620.0
2017-08-24 13:00:00,25.0,25.05,25.0,25.04,66172.0,22.793,22.8386,22.793,22.8295,66172.0
2017-08-24 13:10:00,25.05,25.06,25.03,25.05,26554.0,22.8386,22.8477,22.8203,22.8386,26554.0
2017-08-24 13:20:00,25.06,25.07,25.03,25.04,25795.0,22.8477,22.8568,22.8203,22.8295,25795.0
2017-08-24 13:30:00,25.04,25.04,24.98,24.98,41406.0,22.8295,22.8295,22.7748,22.7748,41406.0
2017-08-24 13:40:00,24.98,24.99,24.92,24.96,99945.0,22.7748,22.7839,22.7201,22.7565,99945.0
2017-08-24 13:50:00,24.96,24.97,24.92,24.93,32316.0,22.7565,22.7656,22.7201,22.7292,32316.0
2017-08-24 14:00:00,24.92,24.95,24.92,24.95,34088.0,22.7201,22.7474,22.7201,22.7474,34088.0
2017-08-24 14:10:00,24.95,24.95,24.92,24.93,47369.0,22.7474,22.7474,22.7201,22.7292,47369.0
2017-08-24 14:20:00,24.93,24.95,24.92,24.94,45909.0,22.7292,22.7474,22.7201,22.7383,45909.0
2017-08-24 14:30:00,24.93,24.94,24.91,24.91,36866.0,22.7292,22.7383,22.7109,22.7109,36866.0
2017-08-24 14:40:00,24.92,24.92,24.9,24.9,21970.0,22.7201,22.7201,22.7018,22.7018,21970.0
2017-08-24 14:50:00,24.91,24.92,24.88,24.91,47592.0,22.7109,22.7201,22.6836,22.7109,47592.0
2017-08-24 15:00:00,24.92,24.92,24.88,24.89,52704.0,22.7201,22.7201,22.6836,22.6927,52704.0
2017-08-24 15:10:00,24.89,24.93,24.86,24.93,63384.0,22.6927,22.7292,22.6654,22.7292,63384.0
2017-08-24 15:20:00,24.92,24.92,24.89,24.91,57107.0,22.7201,22.7201,22.6927,22.7109,57107.0
2017-08-24 15:30:00,24.91,24.92,24.89,24.91,72422.0,22.7109,22.7201,22.6927,22.7109,72422.0
2017-08-24 15:40:00,24.91,24.93,24.88,24.89,174326.0,22.7109,22.7292,22.6836,22.6927,174326.0
2017-08-24 15:50:00,24.88,24.91,24.88,24.91,230989.0,22.6836,22.7109,22.6836,22.7109,230989.0
2017-08-25 09:30:00,25.01,25.11,25.01,25.06,105376.0,22.8021,22.8933,22.8021,22.8477,105376.0
2017-08-25 09:40:00,25.06,25.12,25.06,25.11,31064.0,22.8477,22.9024,22.8477,22.8933,31064.0
2017-08-25 09:50:00,25.1,25.14,25.03,25.1,178279.0,22.8842,22.9206,22.8203,22.8842,178279.0
2017-08-25 10:00:00,25.1,25.12,25.08,25.1,102185.0,22.8842,22.9024,22.8659,22.8842,102185.0
2017-08-25 10:10:00,25.1,25.21,25.07,25.17,82177.0,22.8842,22.9845,22.8568,22.948,82177.0
2017-08-25 10:20:00,25.17,25.22,25.15,25.2,85833.0,22.948,22.9936,22.9298,22.9753,85833.0
2017-08-25 10:30:00,25.19,25.2,25.13,25.14,58098.0,22.9662,22.9753,22.9115,22.9206,58098.0
2017-08-25 10:40:00,25.15,25.18,25.11,25.16,40454.0,22.9298,22.9571,22.8933,22.9389,40454.0
2017-08-25 10:50:00,25.16,25.16,25.13,25.14,62496.0,22.9389,22.9389,22.9115,22.9206,62496.0
2017-08-25 11:00:00,25.14,25.14,25.1,25.14,54198.0,22.9206,22.9206,22.8842,22.9206,54198.0
2017-08-25 11:10:00,25.13,25.15,25.1,25.13,88962.0,22.9115,22.9298,22.8842,22.9115,88962.0
2017-08-25 11:20:00,25.13,25.23,25.1,25.21,175912.0,22.9115,23.0027,22.8842,22.9845,175912.0
2017-08-25 11:30:00,25.15,25.24,25.15,25.19,100886.0,22.9298,23.0118,22.9298,22.9662,100886.0
2017-08-25 11:40:00,25.19,25.25,25.19,25.23,50448.0,22.9662,23.0209,22.9662,23.0027,50448.0
2017-08-25 11:50:00,25.24,25.24,25.18,25.19,45552.0,23.0118,23.0118,22.9571,22.9662,45552.0
2017-08-25 12:00:00,25.2,25.27,25.19,25.27,58993.0,22.9753,23.0392,22.9662,23.0392,58993.0
2017-08-25 12:10:00,25.26,25.31,25.26,25.29,60866.0,23.03,23.0756,23.03,23.0574,60866.0
2017-08-25 12:20:00,25.29,25.33,25.28,25.33,72815.0,23.0574,23.0939,23.0483,23.0939,72815.0
2017-08-25 12:30:00,25.33,25.34,25.3,25.32,53025.0,23.0939,23.103,23.0665,23.0847,53025.0
2017-08-25 12:40:00,25.32,25.35,25.31,25.33,44417.0,23.0847,23.1121,23.0756,23.0939,44417.0
2017-08-25 12:50:00,25.33,25.38,25.32,25.38,34223.0,23.0939,23.1394,23.0847,23.1394,34223.0
2017-08-25 13:00:00,25.38,25.39,25.33,25.33,33884.0,23.1394,23.1486,23.0939,23.0939,33884.0
2017-08-25 13:10:00,25.33,25.39,25.32,25.36,113527.0,23.0939,23.1486,23.0847,23.1212,113527.0
2017-08-25 13:20:00,25.37,25.41,25.37,25.4,65279.0,23.1303,23.1668,23.1303,23.1577,65279.0
2017-08-25 13:30:00,25.39,25.43,25.39,25.4,45936.0,23.1486,23.185,23.1486,23.1577,45936.0
2017-08-25 13:40:00,25.4,25.41,25.38,25.38,44064.0,23.1577,23.1668,23.1394,23.1394,44064.0
2017-08-25 13:50:00,25.38,25.38,25.35,25.37,32576.0,23.1394,23.1394,23.1121,23.1303,32576.0
2017-08-25 14:00:00,25.37,25.38,25.36,25.38,17983.0,23.1303,23.1394,23.1212,23.1394,17983.0
2017-08-25 14:10:00,25.38,25.41,25.37,25.41,36701.0,23.1394,23.1668,23.1303,23.1668,36701.0
2017-08-25 14:20:00,25.41,25.41,25.35,25.35,52505.0,23.1668,23.1668,23.1121,23.1121,52505.0
2017-08-25 14:30:00,25.35,25.37,25.35,25.37,22241.0,23.1121,23.1303,23.1121,23.1303,22241.0
2017-08-25 14:40:00,25.36,25.38,25.36,25.38,30231.0,23.1212,23.1394,23.1212,23.1394,30231.0
2017-08-25 14:50:00,25.38,25.4,25.37,25.39,55803.0,23.1394,23.1577,23.1303,23.1486,55803.0
2017-08-25 15:00:00,25.38,25.39,25.33,25.36,84602.0,23.1394,23.1486,23.0939,23.1212,84602.0
2017-08-25 15:10:00,25.36,25.39,25.35,25.37,82624.0,23.1212,23.1486,23.1121,23.1303,82624.0
2017-08-25 15:20:00,25.37,25.4,25.36,25.39,52983.0,23.1303,23.1577,23.1212,23.1486,52983.0
2017-08-25 15:30:00,25.39,25.4,25.36,25.36,139133.0,23.1486,23.1577,23.1212,23.1212,139133.0
2017-08-25 15:40:00,25.36,25.38,25.33,25.36,102404.0,23.1212,23.1394,23.0939,23.1212,102404.0
2017-08-25 15:50:00,25.36,25.37,25.29,25.31,272147.0,23.1212,23.1303,23.0574,23.0756,272147.0
2017-08-28 09:30:00,25.34,25.38,25.29,25.3,63477.0,23.103,23.1394,23.0574,23.0665,63477.0
2017-08-28 09:40:00,25.3,25.33,25.23,25.26,129815.0,23.0665,23.0939,23.0027,23.03,129815.0
2017-08-28 09:50:00,25.27,25.27,25.15,25.18,139690.0,23.0392,23.0392,22.9298,22.9571,139690.0
2017-08-28 10:00:00,25.17,25.24,25.14,25.23,92815.0,22.948,23.0118,22.9206,23.0027,92815.0
2017-08-28 10:10:00,25.24,25.26,25.21,25.25,48627.0,23.0118,23.03,22.9845,23.0209,48627.0
2017-08-28 10:20:00,25.26,25.35,25.24,25.34,106564.0,23.03,23.1121,23.0118,23.103,106564.0
2017-08-28 10:30:00,25.34,25.35,25.29,25.3,65538.0,23.103,23.1121,23.0574,23.0665,65538.0
2017-08-28 10:40:00,25.3,25.3,25.24,25.26,49902.0,23.0665,23.0665,23.0118,23.03,49902.0
2017-08-28 10:50:00,25.26,25.32,25.26,25.3,34151.0,23.03,23.0847,23.03,23.0665,34151.0
2017-08-28 11:00:00,25.3,25.32,25.27,25.3,39317.0,23.0665,23.0847,23.0392,23.0665,39317.0
2017-08-28 11:10:00,25.3,25.34,25.29,25.32,77099.0,23.0665,23.103,23.0574,23.0847,77099.0
2017-08-28 11:20:00,25.33,25.33,25.28,25.31,28461.0,23.0939,23.0939,23.0483,23.0756,28461.0
2017-08-28 11:30:00,25.31,25.31,25.27,25.28,51028.0,23.0756,23.0756,23.0392,23.0483,51028.0
2017-08-28 11:40:00,25.29,25.32,25.28,25.3,25003.0,23.0574,23.0847,23.0483,23.0665,25003.0
2017-08-28 11:50:00,25.31,25.35,25.3,25.34,35302.0,23.0756,23.1121,23.0665,23.103,35302.0
2017-08-28 12:00:00,25.34,25.37,25.32,25.34,39018.0,23.103,23.1303,23.0847,23.103,39018.0
2017-08-28 12:10:00,25.35,25.37,25.33,25.33,25447.0,23.1121,23.1303,23.0939,23.0939,25447.0
2017-08-28 12:20:00,25.33,25.35,25.31,25.34,29648.0,23.0939,23.1121,23.0756,23.103,29648.0
2017-08-28 12:30:00,25.34,25.34,25.3,25.3,20994.0,23.103,23.103,23.0665,23.0665,20994.0
2017-08-28 12:40:00,25.3,25.32,25.28,25.31,73953.0,23.0665,23.0847,23.0483,23.0756,73953.0
2017-08-28 12:50:00,25.32,25.34,25.3,25.31,31434.0,23.0847,23.103,23.0665,23.0756,31434.0
2017-08-28 13:00:00,25.32,25.33,25.29,25.3,31881.0,23.0847,23.0939,23.0574,23.0665,31881.0
2017-08-28 13:10:00,25.3,25.31,25.28,25.29,34537.0,23.0665,23.0756,23.0483,23.0574,34537.0
2017-08-28 13:20:00,25.28,25.29,25.26,25.28,30690.0,23.0483,23.0574,23.03,23.0483,30690.0
2017-08-28 13:30:00,25.28,25.29,25.22,25.23,88708.0,23.0483,23.0574,22.9936,23.0027,88708.0
2017-08-28 13:40:00,25.23,25.28,25.23,25.27,31300.0,23.0027,23.0483,23.0027,23.0392,31300.0
2017-08-28 13:50:00,25.27,25.31,25.26,25.31,115919.0,23.0392,23.0756,23.03,23.0756,115919.0
2017-08-28 14:00:00,25.31,25.31,25.27,25.28,52619.0,23.0756,23.0756,23.0392,23.0483,52619.0
2017-08-28 14:10:00,25.28,25.29,25.25,25.26,49965.0,23.0483,23.0574,23.0209,23.03,49965.0
2017-08-28 14:20:00,25.26,25.3,25.25,25.28,44498.0,23.03,23.0665,23.0209,23.0483,44498.0
2017-08-28 14:30:00,25.28,25.28,25.22,25.23,48327.0,23.0483,23.0483,22.9936,23.0027,48327.0
2017-08-28 14:40:00,25.24,25.24,25.22,25.23,35302.0,23.0118,23.0118,22.9936,23.0027,35302.0
2017-08-28 14:50:00,25.24,25.28,25.23,25.27,38492.0,23.0118,23.0483,23.0027,23.0392,38492.0
2017-08-28 15:00:00,25.27,25.29,25.25,25.26,89787.0,23.0392,23.0574,23.0209,23.03,89787.0
2017-08-28 15:10:00,25.26,25.27,25.23,25.24,42949.0,23.03,23.0392,23.0027,23.0118,42949.0
2017-08-28 15:20:00,25.24,25.28,25.23,25.28,47219.0,23.0118,23.0483,23.0027,23.0483,47219.0
2017-08-28 15:30:00,25.28,25.29,25.25,25.27,54167.0,23.0483,23.0574,23.0209,23.0392,54167.0
2017-08-28 15:40:00,25.27,25.29,25.26,25.27,107786.0,23.0392,23.0574,23.03,23.0392,107786.0
2017-08-28 15:50:00,25.28,25.29,25.27,25.28,134446.0,23.0483,23.0574,23.0392,23.0483,134446.0
2017-08-29 09:30:00,25.11,25.22,25.04,25.14,88434.0,22.8933,22.9936,22.8295,22.9206,88434.0
2017-08-29 09:40:00,25.15,25.24,25.14,25.21,48919.0,22.9298,23.0118,22.9206,22.9845,48919.0
2017-08-29 09:50:00,25.2,25.31,25.19,25.31,45793.0,22.9753,23.0756,22.9662,23.0756,45793.0
2017-08-29 10:00:00,25.32,25.34,25.26,25.29,108264.0,23.0847,23.103,23.03,23.0574,108264.0
2017-08-29 10:10:00,25.28,25.3,25.24,25.29,38654.0,23.0483,23.0665,23.0118,23.0574,38654.0
2017-08-29 10:20:00,25.3,25.3,25.23,25.25,56451.0,23.0665,23.0665,23.0027,23.0209,56451.0
2017-08-29 10:30:00,25.24,25.25,25.21,25.24,23313.0,23.0118,23.0209,22.9845,23.0118,23313.0
2017-08-29 10:40:00,25.24,25.29,25.23,25.29,46596.0,23.0118,23.0574,23.0027,23.0574,46596.0
2017-08-29 10:50:00,25.3,25.36,25.29,25.34,42374.0,23.0665,23.1212,23.0574,23.103,42374.0
2017-08-29 11:00:00,25.34,25.34,25.28,25.33,41888.0,23.103,23.103,23.0483,23.0939,41888.0
2017-08-29 11:10:00,25.32,25.32,25.26,25.3,45381.0,23.0847,23.0847,23.03,23.0665,45381.0
2017-08-29 11:20:00,25.3,25.3,25.24,25.24,46770.0,23.0665,23.0665,23.0118,23.0118,46770.0
2017-08-29 11:30:00,25.25,25.26,25.21,25.23,27416.0,23.0209,23.03,22.9845,23.0027,27416.0
2017-08-29 11:40:00,25.23,25.29,25.23,25.25,88386.0,23.0027,23.0574,23.0027,23.0209,88386.0
2017-08-29 11:50:00,25.26,25.32,25.26,25.27,76208.0,23.03,23.0847,23.03,23.0392,76208.0
2017-08-29 12:00:00,25.27,25.29,25.25,25.28,31690.0,23.0392,23.0574,23.0209,23.0483,31690.0
2017-08-29 12:10:00,25.27,25.29,25.27,25.29,27525.0,23.0392,23.0574,23.0392,23.0574,27525.0
2017-08-29 12:20:00,25.28,25.32,25.28,25.3,27065.0,23.0483,23.0847,23.0483,23.0665,27065.0
2017-08-29 12:30:00,25.3,25.3,25.26,25.28,39831.0,23.0665,23.0665,23.03,23.0483,39831.0
2017-08-29 12:40:00,25.27,25.29,25.24,25.27,34663.0,23.0392,23.0574,23.0118,23.0392,34663.0
2017-08-29 12:50:00,25.27,25.3,25.24,25.29,36159.0,23.0392,23.0665,23.0118,23.0574,36159.0
2017-08-29 13:00:00,25.3,25.32,25.27,25.29,29552.0,23.0665,23.0847,23.0392,23.0574,29552.0
2017-08-29 13:10:00,25.29,25.31,25.28,25.31,26647.0,23.0574,23.0756,23.0483,23.0756,26647.0
2017-08-29 13:20:00,25.3,25.33,25.28,25.32,52077.0,23.0665,23.0939,23.0483,23.0847,52077.0
2017-08-29 13:30:00,25.32,25.35,25.32,25.34,45911.0,23.0847,23.1121,23.0847,23.103,45911.0
2017-08-29 13:40:00,25.35,25.37,25.34,25.35,42160.0,23.1121,23.1303,23.103,23.1121,42160.0
2017-08-29 13:50:00,25.35,25.36,25.32,25.33,32709.0,23.1121,23.1212,23.0847,23.0939,32709.0
2017-08-29 14:00:00,25.32,25.33,25.29,25.31,34857.0,23.0847,23.0939,23.0574,23.0756,34857.0
2017-08-29 14:10:00,25.31,25.34,25.29,25.33,73989.0,23.0756,23.103,23.0574,23.0939,73989.0
2017-08-29 14:20:00,25.33,25.35,25.3,25.31,38788.0,23.0939,23.1121,23.0665,23.0756,38788.0
2017-08-29 14:30:00,25.31,25.36,25.31,25.36,49059.0,23.0756,23.1212,23.0756,23.1212,49059.0
2017-08-29 14:40:00,25.36,25.37,25.35,25.36,27548.0,23.1212,23.1303,23.1121,23.1212,27548.0
2017-08-29 14:50:00,25.38,25.39,25.35,25.35,37687.0,23.1394,23.1486,23.1121,23.1121,37687.0
2017-08-29 15:00:00,25.35,25.38,25.34,25.36,68663.0,23.1121,23.1394,23.103,23.1212,68663.0
2017-08-29 15:10:00,25.36,25.37,25.32,25.32,57412.0,23.1212,23.1303,23.0847,23.0847,57412.0
2017-08-29 15:20:00,25.32,25.36,25.32,25.32,64922.0,23.0847,23.1212,23.0847,23.0847,64922.0
2017-08-29 15:30:00,25.32,25.34,25.31,25.34,55969.0,23.0847,23.103,23.0756,23.103,55969.0
2017-08-29 15:40:00,25.33,25.35,25.32,25.32,111310.0,23.0939,23.1121,23.0847,23.0847,111310.0
2017-08-29 15:50:00,25.32,25.34,25.3,25.3,141903.0,23.0847,23.103,23.0665,23.0665,141903.0
2017-08-30 09:30:00,25.26,25.39,25.26,25.39,94554.0,23.03,23.1486,23.03,23.1486,94554.0
2017-08-30 09:40:00,25.39,25.45,25.38,25.45,39953.0,23.1486,23.2033,23.1394,23.2033,39953.0
2017-08-30 09:50:00,25.44,25.45,25.32,25.37,50992.0,23.1942,23.2033,23.0847,23.1303,50992.0
2017-08-30 10:00:00,25.37,25.44,25.35,25.41,28934.0,23.1303,23.1942,23.1121,23.1668,28934.0
2017-08-30 10:10:00,25.41,25.45,25.4,25.41,34694.0,23.1668,23.2033,23.1577,23.1668,34694.0
2017-08-30 10:20:00,25.42,25.43,25.39,25.4,29412.0,23.1759,23.185,23.1486,23.1577,29412.0
2017-08-30 10:30:00,25.39,25.39,25.35,25.37,44612.0,23.1486,23.1486,23.1121,23.1303,44612.0
2017-08-30 10:40:00,25.38,25.38,25.37,25.38,17080.0,23.1394,23.1394,23.1303,23.1394,17080.0
2017-08-30 10:50:00,25.37,25.39,25.36,25.38,27916.0,23.1303,23.1486,23.1212,23.1394,27916.0
2017-08-30 11:00:00,25.38,25.4,25.37,25.4,31897.0,23.1394,23.1577,23.1303,23.1577,31897.0
2017-08-30 11:10:00,25.39,25.42,25.37,25.42,23462.0,23.1486,23.1759,23.1303,23.1759,23462.0
2017-08-30 11:20:00,25.43,25.46,25.41,25.42,112766.0,23.185,23.2124,23.1668,23.1759,112766.0
2017-08-30 11:30:00,25.42,25.45,25.37,25.39,65640.0,23.1759,23.2033,23.1303,23.1486,65640.0
2017-08-30 11:40:00,25.39,25.43,25.38,25.4,34597.0,23.1486,23.185,23.1394,23.1577,34597.0
2017-08-30 11:50:00,25.4,25.41,25.37,25.38,29102.0,23.1577,23.1668,23.1303,23.1394,29102.0
2017-08-30 12:00:00,25.38,25.44,25.37,25.44,43831.0,23.1394,23.1942,23.1303,23.1942,43831.0
2017-08-30 12:10:00,25.44,25.49,25.42,25.49,32444.0,23.1942,23.2397,23.1759,23.2397,32444.0
2017-08-30 12:20:00,25.49,25.5,25.47,25.5,40221.0,23.2397,23.2489,23.2215,23.2489,40221.0
2017-08-30 12:30:00,25.5,25.52,25.49,25.51,38180.0,23.2489,23.2671,23.2397,23.258,38180.0
2017-08-30 12:40:00,25.51,25.53,25.5,25.51,34469.0,23.258,23.2762,23.2489,23.258,34469.0
2017-08-30 12:50:00,25.51,25.53,25.5,25.53,54834.0,23.258,23.2762,23.2489,23.2762,54834.0
2017-08-30 13:00:00,25.53,25.57,25.53,25.55,40305.0,23.2762,23.3127,23.2762,23.2944,40305.0
2017-08-30 13:10:00,25.55,25.58,25.54,25.57,26686.0,23.2944,23.3218,23.2853,23.3127,26686.0
2017-08-30 13:20:00,25.56,25.57,25.55,25.55,26200.0,23.3036,23.3127,23.2944,23.2944,26200.0
2017-08-30 13:30:00,25.55,25.56,25.49,25.5,81341.0,23.2944,23.3036,23.2397,23.2489,81341.0
2017-08-30 13:40:00,25.5,25.5,25.46,25.48,59510.0,23.2489,23.2489,23.2124,23.2306,59510.0
2017-08-30 13:50:00,25.48,25.51,25.47,25.49,91941.0,23.2306,23.258,23.2215,23.2397,91941.0
2017-08-30 14:00:00,25.5,25.53,25.49,25.51,60133.0,23.2489,23.2762,23.2397,23.258,60133.0
2017-08-30 14:10:00,25.5,25.52,25.46,25.47,48778.0,23.2489,23.2671,23.2124,23.2215,48778.0
2017-08-30 14:20:00,25.46,25.49,25.46,25.49,41979.0,23.2124,23.2397,23.2124,23.2397,41979.0
2017-08-30 14:30:00,25.48,25.49,25.47,25.48,34066.0,23.2306,23.2397,23.2215,23.2306,34066.0
2017-08-30 14:40:00,25.48,25.49,25.46,25.49,77468.0,23.2306,23.2397,23.2124,23.2397,77468.0
2017-08-30 14:50:00,25.48,25.49,25.43,25.44,48654.0,23.2306,23.2397,23.185,23.1942,48654.0
2017-08-30 15:00:00,25.44,25.47,25.43,25.45,79150.0,23.1942,23.2215,23.185,23.2033,79150.0
2017-08-30 15:10:00,25.46,25.46,25.45,25.46,50957.0,23.2124,23.2124,23.2033,23.2124,50957.0
2017-08-30 15:20:00,25.46,25.49,25.45,25.49,69791.0,23.2124,23.2397,23.2033,23.2397,69791.0
2017-08-30 15:30:00,25.48,25.49,25.42,25.45,133586.0,23.2306,23.2397,23.1759,23.2033,133586.0
2017-08-30 15:40:00,25.45,25.52,25.43,25.52,226070.0,23.2033,23.2671,23.185,23.2671,226070.0
2017-08-30 15:50:00,25.52,25.52,25.5,25.51,276486.0,23.2671,23.2671,23.2489,23.258,276486.0
2017-08-31 09:30:00,25.6,25.7,25.54,25.69,97151.0,23.34,23.4312,23.2853,23.4221,97151.0
2017-08-31 09:40:00,25.7,25.76,25.68,25.76,73262.0,23.4312,23.4859,23.413,23.4859,73262.0
2017-08-31 09:50:00,25.76,25.81,25.72,25.8,73314.0,23.4859,23.5315,23.4494,23.5224,73314.0
2017-08-31 10:00:00,25.79,25.8,25.7,25.74,121779.0,23.5133,23.5224,23.4312,23.4677,121779.0
2017-08-31 10:10:00,25.74,25.75,25.65,25.68,70257.0,23.4677,23.4768,23.3856,23.413,70257.0
2017-08-31 10:20:00,25.69,25.7,25.63,25.66,74326.0,23.4221,23.4312,23.3674,23.3947,74326.0
2017-08-31 10:30:00,25.65,25.66,25.57,25.63,60100.0,23.3856,23.3947,23.3127,23.3674,60100.0
2017-08-31 10:40:00,25.63,25.7,25.62,25.68,53884.0,23.3674,23.4312,23.3583,23.413,53884.0
2017-08-31 10:50:00,25.69,25.75,25.68,25.71,63312.0,23.4221,23.4768,23.413,23.4403,63312.0
2017-08-31 11:00:00,25.71,25.73,25.67,25.72,60048.0,23.4403,23.4586,23.4038,23.4494,60048.0
2017-08-31 11:10:00,25.73,25.73,25.69,25.7,76201.0,23.4586,23.4586,23.4221,23.4312,76201.0
2017-08-31 11:20:00,25.7,25.71,25.62,25.64,55052.0,23.4312,23.4403,23.3583,23.3765,55052.0
2017-08-31 11:30:00,25.64,25.65,25.59,25.6,74227.0,23.3765,23.3856,23.3309,23.34,74227.0
2017-08-31 11:40:00,25.6,25.66,25.6,25.65,34966.0,23.34,23.3947,23.34,23.3856,34966.0
2017-08-31 11:50:00,25.66,25.68,25.64,25.68,39847.0,23.3947,23.413,23.3765,23.413,39847.0
2017-08-31 12:00:00,25.68,25.73,25.68,25.73,31495.0,23.413,23.4586,23.413,23.4586,31495.0
2017-08-31 12:10:00,25.72,25.77,25.71,25.76,40122.0,23.4494,23.495,23.4403,23.4859,40122.0
2017-08-31 12:20:00,25.76,25.79,25.74,25.77,45233.0,23.4859,23.5133,23.4677,23.495,45233.0
2017-08-31 12:30:00,25.77,25.8,25.76,25.8,33302.0,23.495,23.5224,23.4859,23.5224,33302.0
2017-08-31 12:40:00,25.8,25.81,25.77,25.8,87206.0,23.5224,23.5315,23.495,23.5224,87206.0
2017-08-31 12:50:00,25.8,25.85,25.79,25.83,71839.0,23.5224,23.568,23.5133,23.5497,71839.0
2017-08-31 13:00:00,25.83,25.84,25.8,25.84,27815.0,23.5497,23.5588,23.5224,23.5588,27815.0
2017-08-31 13:10:00,25.84,25.88,25.83,25.87,120778.0,23.5588,23.5953,23.5497,23.5862,120778.0
2017-08-31 13:20:00,25.88,25.89,25.82,25.84,61664.0,23.5953,23.6044,23.5406,23.5588,61664.0
2017-08-31 13:30:00,25.84,25.84,25.81,25.81,17157.0,23.5588,23.5588,23.5315,23.5315,17157.0
2017-08-31 13:40:00,25.82,25.82,25.77,25.78,53287.0,23.5406,23.5406,23.495,23.5041,53287.0
2017-08-31 13:50:00,25.78,25.81,25.77,25.8,36081.0,23.5041,23.5315,23.495,23.5224,36081.0
2017-08-31 14:00:00,25.8,25.8,25.75,25.76,42754.0,23.5224,23.5224,23.4768,23.4859,42754.0
2017-08-31 14:10:00,25.76,25.8,25.76,25.79,70036.0,23.4859,23.5224,23.4859,23.5133,70036.0
2017-08-31 14:20:00,25.79,25.8,25.76,25.77,44513.0,23.5133,23.5224,23.4859,23.495,44513.0
2017-08-31 14:30:00,25.77,25.8,25.76,25.79,34704.0,23.495,23.5224,23.4859,23.5133,34704.0
2017-08-31 14:40:00,25.79,25.81,25.73,25.79,67278.0,23.5133,23.5315,23.4586,23.5133,67278.0
2017-08-31 14:50:00,25.8,25.83,25.78,25.8,78052.0,23.5224,23.5497,23.5041,23.5224,78052.0
2017-08-31 15:00:00,25.8,25.81,25.76,25.76,67855.0,23.5224,23.5315,23.4859,23.4859,67855.0
2017-08-31 15:10:00,25.76,25.79,25.75,25.79,73857.0,23.4859,23.5133,23.4768,23.5133,73857.0
2017-08-31 15:20:00,25.79,25.83,25.78,25.82,128780.0,23.5133,23.5497,23.5041,23.5406,128780.0
2017-08-31 15:30:00,25.82,25.84,25.81,25.82,127114.0,23.5406,23.5588,23.5315,23.5406,127114.0
2017-08-31 15:40:00,25.82,25.84,25.82,25.84,131617.0,23.5406,23.5588,23.5406,23.5588,131617.0
2017-08-31 15:50:00,25.84,25.84,25.8,25.81,338414.0,23.5588,23.5588,23.5224,23.5315,338414.0
2017-09-01 09:30:00,25.88,25.94,25.86,25.93,67993.0,23.5953,23.65,23.5771,23.6409,67993.0
2017-09-01 09:40:00,25.93,25.97,25.91,25.91,98593.0,23.6409,23.6774,23.6227,23.6227,98593.0
2017-09-01 09:50:00,25.92,25.92,25.85,25.88,60200.0,23.6318,23.6318,23.568,23.5953,60200.0
2017-09-01 10:00:00,25.89,25.97,25.87,25.97,117766.0,23.6044,23.6774,23.5862,23.6774,117766.0
2017-09-01 10:10:00,25.96,26.05,25.96,26.0,102699.0,23.6682,23.7503,23.6682,23.7047,102699.0
2017-09-01 10:20:00,26.0,26.01,25.96,25.98,53278.0,23.7047,23.7138,23.6682,23.6865,53278.0
2017-09-01 10:30:00,25.99,25.99,25.91,25.98,59763.0,23.6956,23.6956,23.6227,23.6865,59763.0
2017-09-01 10:40:00,25.98,26.02,25.98,26.02,46072.0,23.6865,23.7229,23.6865,23.7229,46072.0
2017-09-01 10:50:00,26.02,26.02,25.98,25.99,67714.0,23.7229,23.7229,23.6865,23.6956,67714.0
2017-09-01 11:00:00,26.0,26.0,25.97,25.97,38145.0,23.7047,23.7047,23.6774,23.6774,38145.0
2017-09-01 11:10:00,25.97,26.03,25.97,25.98,40253.0,23.6774,23.7321,23.6774,23.6865,40253.0
2017-09-01 11:20:00,25.98,25.99,25.92,25.92,63447.0,23.6865,23.6956,23.6318,23.6318,63447.0
2017-09-01 11:30:00,25.93,25.93,25.84,25.85,60343.0,23.6409,23.6409,23.5588,23.568,60343.0
2017-09-01 11:40:00,25.85,25.88,25.81,25.87,45661.0,23.568,23.5953,23.5315,23.5862,45661.0
2017-09-01 11:50:00,25.87,25.87,25.85,25.87,33108.0,23.5862,23.5862,23.568,23.5862,33108.0
2017-09-01 12:00:00,25.86,25.86,25.82,25.83,22363.0,23.5771,23.5771,23.5406,23.5497,22363.0
2017-09-01 12:10:00,25.83,25.88,25.82,25.83,38254.0,23.5497,23.5953,23.5406,23.5497,38254.0
2017-09-01 12:20:00,25.83,25.83,25.8,25.8,23546.0,23.5497,23.5497,23.5224,23.5224,23546.0
2017-09-01 12:30:00,25.8,25.85,25.8,25.85,28916.0,23.5224,23.568,23.5224,23.568,28916.0
2017-09-01 12:40:00,25.84,25.86,25.84,25.86,16996.0,23.5588,23.5771,23.5588,23.5771,16996.0
2017-09-01 12:50:00,25.86,25.9,25.85,25.88,30972.0,23.5771,23.6135,23.568,23.5953,30972.0
2017-09-01 13:00:00,25.88,25.89,25.85,25.88,28406.0,23.5953,23.6044,23.568,23.5953,28406.0
2017-09-01 13:10:00,25.88,25.89,25.88,25.89,16219.0,23.5953,23.6044,23.5953,23.6044,16219.0
2017-09-01 13:20:00,25.88,25.91,25.84,25.91,41869.0,23.5953,23.6227,23.5588,23.6227,41869.0
2017-09-01 13:30:00,25.91,25.91,25.86,25.87,23367.0,23.6227,23.6227,23.5771,23.5862,23367.0
2017-09-01 13:40:00,25.87,25.9,25.87,25.89,24396.0,23.5862,23.6135,23.5862,23.6044,24396.0
2017-09-01 13:50:00,25.9,25.9,25.88,25.89,25781.0,23.6135,23.6135,23.5953,23.6044,25781.0
2017-09-01 14:00:00,25.89,25.91,25.87,25.87,46841.0,23.6044,23.6227,23.5862,23.5862,46841.0
2017-09-01 14:10:00,25.88,25.9,25.85,25.89,43191.0,23.5953,23.6135,23.568,23.6044,43191.0
2017-09-01 14:20:00,25.89,25.97,25.88,25.94,87168.0,23.6044,23.6774,23.5953,23.65,87168.0
2017-09-01 14:30:00,25.94,25.96,25.93,25.93,77451.0,23.65,23.6682,23.6409,23.6409,77451.0
2017-09-01 14:40:00,25.94,25.94,25.91,25.91,36279.0,23.65,23.65,23.6227,23.6227,36279.0
2017-09-01 14:50:00,25.92,25.93,25.9,25.91,40560.0,23.6318,23.6409,23.6135,23.6227,40560.0
2017-09-01 15:00:00,25.91,25.92,25.89,25.89,42840.0,23.6227,23.6318,23.6044,23.6044,42840.0
2017-09-01 15:10:00,25.89,25.9,25.86,25.87,24138.0,23.6044,23.6135,23.5771,23.5862,24138.0
2017-09-01 15:20:00,25.86,25.9,25.86,25.89,48451.0,23.5771,23.6135,23.5771,23.6044,48451.0
2017-09-01 15:30:00,25.89,25.9,25.85,25.88,59390.0,23.6044,23.6135,23.568,23.5953,59390.0
2017-09-01 15:40:00,25.88,25.88,25.83,25.85,116922.0,23.5953,23.5953,23.5497,23.568,116922.0
2017-09-01 15:50:00,25.86,25.91,25.85,25.86,183859.0,23.5771,23.6227,23.568,23.5771,183859.0
2017-09-05 09:30:00,25.86,25.96,25.74,25.76,126582.0,23.5771,23.6682,23.4677,23.4859,126582.0
2017-09-05 09:40:00,25.76,25.8,25.73,25.79,187306.0,23.4859,23.5224,23.4586,23.5133,187306.0
2017-09-05 09:50:00,25.8,25.91,25.8,25.87,74527.0,23.5224,23.6227,23.5224,23.5862,74527.0
2017-09-05 10:00:00,25.87,25.92,25.81,25.87,84809.0,23.5862,23.6318,23.5315,23.5862,84809.0
2017-09-05 10:10:00,25.87,25.87,25.78,25.83,82599.0,23.5862,23.5862,23.5041,23.5497,82599.0
2017-09-05 10:20:00,25.83,25.83,25.76,25.79,77141.0,23.5497,23.5497,23.4859,23.5133,77141.0
2017-09-05 10:30:00,25.8,25.8,25.74,25.79,87199.0,23.5224,23.5224,23.4677,23.5133,87199.0
2017-09-05 10:40:00,25.79,25.79,25.74,25.78,51175.0,23.5133,23.5133,23.4677,23.5041,51175.0
2017-09-05 10:50:00,25.78,25.8,25.72,25.75,129176.0,23.5041,23.5224,23.4494,23.4768,129176.0
2017-09-05 11:00:00,25.74,25.77,25.72,25.76,114022.0,23.4677,23.495,23.4494,23.4859,114022.0
2017-09-05 11:10:00,25.76,25.8,25.73,25.77,91559.0,23.4859,23.5224,23.4586,23.495,91559.0
2017-09-05 11:20:00,25.77,25.87,25.76,25.85,73205.0,23.495,23.5862,23.4859,23.568,73205.0
2017-09-05 11:30:00,25.84,25.85,25.81,25.83,70212.0,23.5588,23.568,23.5315,23.5497,70212.0
2017-09-05 11:40:00,25.83,25.83,25.78,25.82,32172.0,23.5497,23.5497,23.5041,23.5406,32172.0
2017-09-05 11:50:00,25.82,25.82,25.76,25.8,52567.0,23.5406,23.5406,23.4859,23.5224,52567.0
2017-09-05 12:00:00,25.79,25.8,25.69,25.69,84975.0,23.5133,23.5224,23.4221,23.4221,84975.0
2017-09-05 12:10:00,25.7,25.72,25.66,25.7,76764.0,23.4312,23.4494,23.3947,23.4312,76764.0
2017-09-05 12:20:00,25.69,25.71,25.64,25.64,64568.0,23.4221,23.4403,23.3765,23.3765,64568.0
2017-09-05 12:30:00,25.64,25.65,25.57,25.61,94230.0,23.3765,23.3856,23.3127,23.3491,94230.0
2017-09-05 12:40:00,25.6,25.61,25.53,25.56,43965.0,23.34,23.3491,23.2762,23.3036,43965.0
2017-09-05 12:50:00,25.56,25.56,25.5,25.52,91510.0,23.3036,23.3036,23.2489,23.2671,91510.0
2017-09-05 13:00:00,25.52,25.53,25.48,25.5,48615.0,23.2671,23.2762,23.2306,23.2489,48615.0
2017-09-05 13:10:00,25.5,25.56,25.48,25.56,62094.0,23.2489,23.3036,23.2306,23.3036,62094.0
2017-09-05 13:20:00,25.55,25.59,25.54,25.56,59337.0,23.2944,23.3309,23.2853,23.3036,59337.0
2017-09-05 13:30:00,25.57,25.58,25.54,25.54,54150.0,23.3127,23.3218,23.2853,23.2853,54150.0
2017-09-05 13:40:00,25.55,25.6,25.55,25.59,31470.0,23.2944,23.34,23.2944,23.3309,31470.0
2017-09-05 13:50:00,25.59,25.62,25.58,25.62,46162.0,23.3309,23.3583,23.3218,23.3583,46162.0
2017-09-05 14:00:00,25.62,25.66,25.61,25.64,48059.0,23.3583,23.3947,23.3491,23.3765,48059.0
2017-09-05 14:10:00,25.64,25.69,25.63,25.69,67125.0,23.3765,23.4221,23.3674,23.4221,67125.0
2017-09-05 14:20:00,25.68,25.73,25.68,25.73,61573.0,23.413,23.4586,23.413,23.4586,61573.0
2017-09-05 14:30:00,25.72,25.74,25.67,25.68,84636.0,23.4494,23.4677,23.4038,23.413,84636.0
2017-09-05 14:40:00,25.68,25.7,25.65,25.65,70565.0,23.413,23.4312,23.3856,23.3856,70565.0
2017-09-05 14:50:00,25.65,25.66,25.59,25.6,148304.0,23.3856,23.3947,23.3309,23.34,148304.0
2017-09-05 15:00:00,25.59,25.6,25.52,25.54,263795.0,23.3309,23.34,23.2671,23.2853,263795.0
2017-09-05 15:10:00,25.54,25.54,25.51,25.52,98493.0,23.2853,23.2853,23.258,23.2671,98493.0
2017-09-05 15:20:00,25.53,25.54,25.51,25.54,212109.0,23.2762,23.2853,23.258,23.2853,212109.0
2017-09-05 15:30:00,25.54,25.57,25.53,25.57,146421.0,23.2853,23.3127,23.2762,23.3127,146421.0
2017-09-05 15:40:00,25.57,25.66,25.56,25.65,222604.0,23.3127,23.3947,23.3036,23.3856,222604.0
2017-09-05 15:50:00,25.65,25.68,25.62,25.65,301627.0,23.3856,23.413,23.3583,23.3856,301627.0
2017-09-06 09:30:00,25.71,25.75,25.55,25.6,175663.0,23.4403,23.4768,23.2944,23.34,175663.0
2017-09-06 09:40:00,25.6,25.71,25.59,25.7,76923.0,23.34,23.4403,23.3309,23.4312,76923.0
2017-09-06 09:50:00,25.7,25.82,25.68,25.78,82293.0,23.4312,23.5406,23.413,23.5041,82293.0
2017-09-06 10:00:00,25.77,25.85,25.73,25.8,96247.0,23.495,23.568,23.4586,23.5224,96247.0
2017-09-06 10:10:00,25.79,25.95,25.79,25.91,139626.0,23.5133,23.6591,23.5133,23.6227,139626.0
2017-09-06 10:20:00,25.91,25.92,25.81,25.81,50234.0,23.6227,23.6318,23.5315,23.5315,50234.0
2017-09-06 10:30:00,25.81,25.83,25.79,25.82,70917.0,23.5315,23.5497,23.5133,23.5406,70917.0
2017-09-06 10:40:00,25.82,25.85,25.8,25.8,67349.0,23.5406,23.568,23.5224,23.5224,67349.0
2017-09-06 10:50:00,25.79,25.83,25.79,25.81,69409.0,23.5133,23.5497,23.5133,23.5315,69409.0
2017-09-06 11:00:00,25.81,25.83,25.77,25.78,55457.0,23.5315,23.5497,23.495,23.5041,55457.0
2017-09-06 11:10:00,25.78,25.78,25.73,25.73,54570.0,23.5041,23.5041,23.4586,23.4586,54570.0
2017-09-06 11:20:00,25.73,25.75,25.72,25.72,113064.0,23.4586,23.4768,23.4494,23.4494,113064.0
2017-09-06 11:30:00,25.71,25.76,25.69,25.76,70196.0,23.4403,23.4859,23.4221,23.4859,70196.0
2017-09-06 11:40:00,25.75,25.78,25.75,25.77,58724.0,23.4768,23.5041,23.4768,23.495,58724.0
2017-09-06 11:50:00,25.78,25.78,25.7,25.74,118829.0,23.5041,23.5041,23.4312,23.4677,118829.0
2017-09-06 12:00:00,25.74,25.78,25.71,25.71,61066.0,23.4677,23.5041,23.4403,23.4403,61066.0
2017-09-06 12:10:00,25.71,25.72,25.66,25.67,120400.0,23.4403,23.4494,23.3947,23.4038,120400.0
2017-09-06 12:20:00,25.67,25.72,25.66,25.7,99810.0,23.4038,23.4494,23.3947,23.4312,99810.0
2017-09-06 12:30:00,25.7,25.7,25.62,25.62,32899.0,23.4312,23.4312,23.3583,23.3583,32899.0
2017-09-06 12:40:00,25.62,25.66,25.62,25.65,32948.0,23.3583,23.3947,23.3583,23.3856,32948.0
2017-09-06 12:50:00,25.65,25.66,25.61,25.62,50016.0,23.3856,23.3947,23.3491,23.3583,50016.0
2017-09-06 13:00:00,25.61,25.71,25.61,25.7,47744.0,23.3491,23.4403,23.3491,23.4312,47744.0
2017-09-06 13:10:00,25.7,25.72,25.65,25.65,37553.0,23.4312,23.4494,23.3856,23.3856,37553.0
2017-09-06 13:20:00,25.66,25.69,25.65,25.65,46301.0,23.3947,23.4221,23.3856,23.3856,46301.0
2017-09-06 13:30:00,25.65,25.7,25.64,25.7,37335.0,23.3856,23.4312,23.3765,23.4312,37335.0
2017-09-06 13:40:00,25.69,25.7,25.68,25.69,32577.0,23.4221,23.4312,23.413,23.4221,32577.0
2017-09-06 13:50:00,25.69,25.71,25.67,25.7,65468.0,23.4221,23.4403,23.4038,23.4312,65468.0
2017-09-06 14:00:00,25.7,25.71,25.67,25.69,49614.0,23.4312,23.4403,23.4038,23.4221,49614.0
2017-09-06 14:10:00,25.68,25.69,25.64,25.64,46367.0,23.413,23.4221,23.3765,23.3765,46367.0
2017-09-06 14:20:00,25.64,25.65,25.62,25.63,64082.0,23.3765,23.3856,23.3583,23.3674,64082.0
2017-09-06 14:30:00,25.63,25.65,25.61,25.63,110149.0,23.3674,23.3856,23.3491,23.3674,110149.0
2017-09-06 14:40:00,25.63,25.65,25.62,25.64,68609.0,23.3674,23.3856,23.3583,23.3765,68609.0
2017-09-06 14:50:00,25.63,25.65,25.62,25.63,96170.0,23.3674,23.3856,23.3583,23.3674,96170.0
2017-09-06 15:00:00,25.63,25.69,25.62,25.69,78210.0,23.3674,23.4221,23.3583,23.4221,78210.0
2017-09-06 15:10:00,25.69,25.71,25.68,25.7,78111.0,23.4221,23.4403,23.413,23.4312,78111.0
2017-09-06 15:20:00,25.7,25.72,25.67,25.68,136585.0,23.4312,23.4494,23.4038,23.413,136585.0
2017-09-06 15:30:00,25.69,25.69,25.65,25.66,72323.0,23.4221,23.4221,23.3856,23.3947,72323.0
2017-09-06 15:40:00,25.65,25.66,25.63,25.64,216410.0,23.3856,23.3947,23.3674,23.3765,216410.0
2017-09-06 15:50:00,25.64,25.65,25.6,25.63,596252.0,23.3765,23.3856,23.34,23.3674,596252.0
2017-09-07 09:30:00,25.68,25.79,25.67,25.69,56750.0,23.413,23.5133,23.4038,23.4221,56750.0
2017-09-07 09:40:00,25.68,25.72,25.64,25.68,92472.0,23.413,23.4494,23.3765,23.413,92472.0
2017-09-07 09:50:00,25.69,25.75,25.65,25.72,49113.0,23.4221,23.4768,23.3856,23.4494,49113.0
2017-09-07 10:00:00,25.73,25.73,25.62,25.64,74721.0,23.4586,23.4586,23.3583,23.3765,74721.0
2017-09-07 10:10:00,25.64,25.66,25.58,25.64,48895.0,23.3765,23.3947,23.3218,23.3765,48895.0
2017-09-07 10:20:00,25.64,25.66,25.54,25.54,69317.0,23.3765,23.3947,23.2853,23.2853,69317.0
2017-09-07 10:30:00,25.54,25.6,25.53,25.57,32782.0,23.2853,23.34,23.2762,23.3127,32782.0
2017-09-07 10:40:00,25.57,25.62,25.55,25.61,41310.0,23.3127,23.3583,23.2944,23.3491,41310.0
2017-09-07 10:50:00,25.61,25.66,25.6,25.63,30467.0,23.3491,23.3947,23.34,23.3674,30467.0
2017-09-07 11:00:00,25.64,25.64,25.55,25.58,46034.0,23.3765,23.3765,23.2944,23.3218,46034.0
2017-09-07 11:10:00,25.58,25.67,25.58,25.62,41359.0,23.3218,23.4038,23.3218,23.3583,41359.0
2017-09-07 11:20:00,25.61,25.66,25.59,25.6,73745.0,23.3491,23.3947,23.3309,23.34,73745.0
2017-09-07 11:30:00,25.61,25.62,25.57,25.57,101091.0,23.3491,23.3583,23.3127,23.3127,101091.0
2017-09-07 11:40:00,25.58,25.58,25.5,25.5,72692.0,23.3218,23.3218,23.2489,23.2489,72692.0
2017-09-07 11:50:00,25.5,25.51,25.48,25.49,78755.0,23.2489,23.258,23.2306,23.2397,78755.0
2017-09-07 12:00:00,25.5,25.51,25.45,25.46,58407.0,23.2489,23.258,23.2033,23.2124,58407.0
2017-09-07 12:10:00,25.46,25.49,25.45,25.49,49829.0,23.2124,23.2397,23.2033,23.2397,49829.0
2017-09-07 12:20:00,25.48,25.49,25.43,25.44,32888.0,23.2306,23.2397,23.185,23.1942,32888.0
2017-09-07 12:30:00,25.44,25.45,25.42,25.44,29167.0,23.1942,23.2033,23.1759,23.1942,29167.0
2017-09-07 12:40:00,25.45,25.48,25.44,25.48,44957.0,23.2033,23.2306,23.1942,23.2306,44957.0
2017-09-07 12:50:00,25.48,25.53,25.47,25.51,29944.0,23.2306,23.2762,23.2215,23.258,29944.0
2017-09-07 13:00:00,25.51,25.52,25.5,25.51,25462.0,23.258,23.2671,23.2489,23.258,25462.0
2017-09-07 13:10:00,25.51,25.51,25.46,25.46,90947.0,23.258,23.258,23.2124,23.2124,90947.0
2017-09-07 13:20:00,25.47,25.51,25.46,25.5,29512.0,23.2215,23.258,23.2124,23.2489,29512.0
2017-09-07 13:30:00,25.5,25.51,25.47,25.49,24336.0,23.2489,23.258,23.2215,23.2397,24336.0
2017-09-07 13:40:00,25.49,25.58,25.48,25.58,73546.0,23.2397,23.3218,23.2306,23.3218,73546.0
2017-09-07 13:50:00,25.58,25.59,25.56,25.58,34976.0,23.3218,23.3309,23.3036,23.3218,34976.0
2017-09-07 14:00:00,25.58,25.58,25.54,25.57,32783.0,23.3218,23.3218,23.2853,23.3127,32783.0
2017-09-07 14:10:00,25.57,25.6,25.56,25.6,35446.0,23.3127,23.34,23.3036,23.34,35446.0
2017-09-07 14:20:00,25.59,25.6,25.57,25.6,41851.0,23.3309,23.34,23.3127,23.34,41851.0
2017-09-07 14:30:00,25.59,25.6,25.52,25.54,131597.0,23.3309,23.34,23.2671,23.2853,131597.0
2017-09-07 14:40:00,25.53,25.54,25.52,25.53,47230.0,23.2762,23.2853,23.2671,23.2762,47230.0
2017-09-07 14:50:00,25.52,25.52,25.49,25.5,85966.0,23.2671,23.2671,23.2397,23.2489,85966.0
2017-09-07 15:00:00,25.5,25.5,25.46,25.46,106652.0,23.2489,23.2489,23.2124,23.2124,106652.0
2017-09-07 15:10:00,25.46,25.47,25.43,25.46,150185.0,23.2124,23.2215,23.185,23.2124,150185.0
2017-09-07 15:20:00,25.45,25.47,25.43,25.45,104127.0,23.2033,23.2215,23.185,23.2033,104127.0
2017-09-07 15:30:00,25.45,25.47,25.4,25.42,104326.0,23.2033,23.2215,23.1577,23.1759,104326.0
2017-09-07 15:40:00,25.43,25.43,25.38,25.4,224583.0,23.185,23.185,23.1394,23.1577,224583.0
2017-09-07 15:50:00,25.39,25.44,25.39,25.44,321998.0,23.1486,23.1942,23.1486,23.1942,321998.0
2017-09-08 09:30:00,25.43,25.48,25.35,25.41,155617.0,23.185,23.2306,23.1121,23.1668,155617.0
2017-09-08 09:40:00,25.41,25.45,25.37,25.43,93466.0,23.1668,23.2033,23.1303,23.185,93466.0
2017-09-08 09:50:00,25.43,25.48,25.4,25.48,57125.0,23.185,23.2306,23.1577,23.2306,57125.0
2017-09-08 10:00:00,25.48,25.57,25.47,25.55,37448.0,23.2306,23.3127,23.2215,23.2944,37448.0
2017-09-08 10:10:00,25.56,25.6,25.56,25.58,33378.0,23.3036,23.34,23.3036,23.3218,33378.0
2017-09-08 10:20:00,25.58,25.63,25.56,25.62,53436.0,23.3218,23.3674,23.3036,23.3583,53436.0
2017-09-08 10:30:00,25.62,25.79,25.62,25.75,134711.0,23.3583,23.5133,23.3583,23.4768,134711.0
2017-09-08 10:40:00,25.75,25.79,25.71,25.71,55548.0,23.4768,23.5133,23.4403,23.4403,55548.0
2017-09-08 10:50:00,25.71,25.73,25.68,25.72,37593.0,23.4403,23.4586,23.413,23.4494,37593.0
2017-09-08 11:00:00,25.72,25.76,25.71,25.74,33387.0,23.4494,23.4859,23.4403,23.4677,33387.0
2017-09-08 11:10:00,25.74,25.76,25.72,25.73,58373.0,23.4677,23.4859,23.4494,23.4586,58373.0
2017-09-08 11:20:00,25.74,25.79,25.73,25.78,50841.0,23.4677,23.5133,23.4586,23.5041,50841.0
2017-09-08 11:30:00,25.79,25.79,25.74,25.75,48968.0,23.5133,23.5133,23.4677,23.4768,48968.0
2017-09-08 11:40:00,25.76,25.78,25.75,25.76,33574.0,23.4859,23.5041,23.4768,23.4859,33574.0
2017-09-08 11:50:00,25.77,25.79,25.74,25.79,56101.0,23.495,23.5133,23.4677,23.5133,56101.0
2017-09-08 12:00:00,25.79,25.8,25.78,25.79,35911.0,23.5133,23.5224,23.5041,23.5133,35911.0
2017-09-08 12:10:00,25.79,25.79,25.75,25.76,70639.0,23.5133,23.5133,23.4768,23.4859,70639.0
2017-09-08 12:20:00,25.76,25.81,25.75,25.8,25955.0,23.4859,23.5315,23.4768,23.5224,25955.0
2017-09-08 12:30:00,25.81,25.85,25.8,25.82,49072.0,23.5315,23.568,23.5224,23.5406,49072.0
2017-09-08 12:40:00,25.82,25.88,25.81,25.88,52677.0,23.5406,23.5953,23.5315,23.5953,52677.0
2017-09-08 12:50:00,25.87,25.91,25.86,25.9,27736.0,23.5862,23.6227,23.5771,23.6135,27736.0
2017-09-08 13:00:00,25.91,25.95,25.9,25.95,27842.0,23.6227,23.6591,23.6135,23.6591,27842.0
2017-09-08 13:10:00,25.95,25.96,25.93,25.93,35063.0,23.6591,23.6682,23.6409,23.6409,35063.0
2017-09-08 13:20:00,25.93,25.98,25.93,25.95,53852.0,23.6409,23.6865,23.6409,23.6591,53852.0
2017-09-08 13:30:00,25.95,25.96,25.91,25.93,25723.0,23.6591,23.6682,23.6227,23.6409,25723.0
2017-09-08 13:40:00,25.93,25.93,25.91,25.91,17305.0,23.6409,23.6409,23.6227,23.6227,17305.0
2017-09-08 13:50:00,25.91,25.93,25.89,25.91,42049.0,23.6227,23.6409,23.6044,23.6227,42049.0
2017-09-08 14:00:00,25.91,25.92,25.88,25.89,30985.0,23.6227,23.6318,23.5953,23.6044,30985.0
2017-09-08 14:10:00,25.89,25.91,25.88,25.9,38066.0,23.6044,23.6227,23.5953,23.6135,38066.0
2017-09-08 14:20:00,25.9,25.91,25.84,25.85,94540.0,23.6135,23.6227,23.5588,23.568,94540.0
2017-09-08 14:30:00,25.85,25.86,25.82,25.83,52088.0,23.568,23.5771,23.5406,23.5497,52088.0
2017-09-08 14:40:00,25.83,25.83,25.8,25.82,38721.0,23.5497,23.5497,23.5224,23.5406,38721.0
2017-09-08 14:50:00,25.82,25.83,25.76,25.77,47431.0,23.5406,23.5497,23.4859,23.495,47431.0
2017-09-08 15:00:00,25.77,25.78,25.72,25.74,90490.0,23.495,23.5041,23.4494,23.4677,90490.0
2017-09-08 15:10:00,25.74,25.75,25.7,25.7,62387.0,23.4677,23.4768,23.4312,23.4312,62387.0
2017-09-08 15:20:00,25.7,25.71,25.69,25.69,35532.0,23.4312,23.4403,23.4221,23.4221,35532.0
2017-09-08 15:30:00,25.69,25.74,25.68,25.74,75309.0,23.4221,23.4677,23.413,23.4677,75309.0
2017-09-08 15:40:00,25.73,25.78,25.73,25.77,101039.0,23.4586,23.5041,23.4586,23.495,101039.0
2017-09-08 15:50:00,25.77,25.77,25.74,25.75,178720.0,23.495,23.495,23.4677,23.4768,178720.0
2017-09-11 09:30:00,25.92,25.98,25.84,25.91,226540.0,23.6318,23.6865,23.5588,23.6227,226540.0
2017-09-11 09:40:00,25.91,25.96,25.89,25.96,145409.0,23.6227,23.6682,23.6044,23.6682,145409.0
2017-09-11 09:50:00,25.96,25.99,25.93,25.94,42247.0,23.6682,23.6956,23.6409,23.65,42247.0
2017-09-11 10:00:00,25.94,25.96,25.92,25.95,50226.0,23.65,23.6682,23.6318,23.6591,50226.0
2017-09-11 10:10:00,25.95,25.98,25.92,25.96,75983.0,23.6591,23.6865,23.6318,23.6682,75983.0
2017-09-11 10:20:00,25.96,25.99,25.94,25.98,303872.0,23.6682,23.6956,23.65,23.6865,303872.0
2017-09-11 10:30:00,25.98,26.06,25.97,26.0,135515.0,23.6865,23.7594,23.6774,23.7047,135515.0
2017-09-11 10:40:00,26.0,26.0,25.93,25.99,61712.0,23.7047,23.7047,23.6409,23.6956,61712.0
2017-09-11 10:50:00,25.99,25.99,25.9,25.9,57048.0,23.6956,23.6956,23.6135,23.6135,57048.0
2017-09-11 11:00:00,25.91,25.99,25.88,25.98,95133.0,23.6227,23.6956,23.5953,23.6865,95133.0
2017-09-11 11:10:00,25.98,25.99,25.92,25.94,59422.0,23.6865,23.6956,23.6318,23.65,59422.0
2017-09-11 11:20:00,25.93,25.98,25.93,25.94,113797.0,23.6409,23.6865,23.6409,23.65,113797.0
2017-09-11 11:30:00,25.94,25.97,25.94,25.96,69673.0,23.65,23.6774,23.65,23.6682,69673.0
2017-09-11 11:40:00,25.96,26.03,25.96,26.03,120271.0,23.6682,23.7321,23.6682,23.7321,120271.0
2017-09-11 11:50:00,26.03,26.07,26.02,26.07,46197.0,23.7321,23.7685,23.7229,23.7685,46197.0
2017-09-11 12:00:00,26.07,26.16,26.07,26.15,178619.0,23.7685,23.8506,23.7685,23.8415,178619.0
2017-09-11 12:10:00,26.15,26.15,26.12,26.13,33228.0,23.8415,23.8415,23.8141,23.8232,33228.0
2017-09-11 12:20:00,26.13,26.16,26.09,26.16,52965.0,23.8232,23.8506,23.7868,23.8506,52965.0
2017-09-11 12:30:00,26.16,26.16,26.12,26.15,46347.0,23.8506,23.8506,23.8141,23.8415,46347.0
2017-09-11 12:40:00,26.15,26.18,26.11,26.12,25948.0,23.8415,23.8688,23.805,23.8141,25948.0
2017-09-11 12:50:00,26.11,26.13,26.1,26.12,28033.0,23.805,23.8232,23.7959,23.8141,28033.0
2017-09-11 13:00:00,26.12,26.13,26.1,26.11,23341.0,23.8141,23.8232,23.7959,23.805,23341.0
2017-09-11 13:10:00,26.11,26.14,26.1,26.13,430505.0,23.805,23.8324,23.7959,23.8232,430505.0
2017-09-11 13:20:00,26.13,26.15,26.11,26.15,40768.0,23.8232,23.8415,23.805,23.8415,40768.0
2017-09-11 13:30:00,26.14,26.17,26.13,26.14,21801.0,23.8324,23.8597,23.8232,23.8324,21801.0
2017-09-11 13:40:00,26.14,26.15,26.13,26.14,25242.0,23.8324,23.8415,23.8232,23.8324,25242.0
2017-09-11 13:50:00,26.14,26.15,26.12,26.12,51356.0,23.8324,23.8415,23.8141,23.8141,51356.0
2017-09-11 14:00:00,26.13,26.14,26.1,26.12,88120.0,23.8232,23.8324,23.7959,23.8141,88120.0
2017-09-11 14:10:00,26.12,26.15,26.11,26.14,52881.0,23.8141,23.8415,23.805,23.8324,52881.0
2017-09-11 14:20:00,26.14,26.15,26.13,26.14,20028.0,23.8324,23.8415,23.8232,23.8324,20028.0
2017-09-11 14:30:00,26.13,26.17,26.13,26.17,75646.0,23.8232,23.8597,23.8232,23.8597,75646.0
2017-09-11 14:40:00,26.17,26.18,26.16,26.18,24133.0,23.8597,23.8688,23.8506,23.8688,24133.0
2017-09-11 14:50:00,26.17,26.22,26.17,26.21,134928.0,23.8597,23.9053,23.8597,23.8962,134928.0
2017-09-11 15:00:00,26.21,26.24,26.2,26.24,65124.0,23.8962,23.9235,23.8871,23.9235,65124.0
2017-09-11 15:10:00,26.24,26.25,26.22,26.23,111710.0,23.9235,23.9326,23.9053,23.9144,111710.0
2017-09-11 15:20:00,26.23,26.23,26.21,26.23,64914.0,23.9144,23.9144,23.8962,23.9144,64914.0
2017-09-11 15:30:00,26.23,26.23,26.18,26.19,55238.0,23.9144,23.9144,23.8688,23.8779,55238.0
2017-09-11 15:40:00,26.19,26.21,26.15,26.17,241768.0,23.8779,23.8962,23.8415,23.8597,241768.0
2017-09-11 15:50:00,26.17,26.17,26.15,26.16,245657.0,23.8597,23.8597,23.8415,23.8506,245657.0
2017-09-12 09:30:00,26.21,26.27,26.09,26.25,88507.0,23.8962,23.9509,23.7868,23.9326,88507.0
2017-09-12 09:40:00,26.26,26.28,26.21,26.22,37973.0,23.9418,23.96,23.8962,23.9053,37973.0
2017-09-12 09:50:00,26.21,26.25,26.18,26.24,54411.0,23.8962,23.9326,23.8688,23.9235,54411.0
2017-09-12 10:00:00,26.24,26.24,26.17,26.2,39302.0,23.9235,23.9235,23.8597,23.8871,39302.0
2017-09-12 10:10:00,26.2,26.23,26.18,26.23,33154.0,23.8871,23.9144,23.8688,23.9144,33154.0
2017-09-12 10:20:00,26.23,26.23,26.17,26.2,32430.0,23.9144,23.9144,23.8597,23.8871,32430.0
2017-09-12 10:30:00,26.2,26.34,26.17,26.33,55771.0,23.8871,24.0147,23.8597,24.0056,55771.0
2017-09-12 10:40:00,26.32,26.34,26.27,26.31,88658.0,23.9965,24.0147,23.9509,23.9873,88658.0
2017-09-12 10:50:00,26.32,26.38,26.3,26.37,45979.0,23.9965,24.0512,23.9782,24.0421,45979.0
2017-09-12 11:00:00,26.37,26.37,26.24,26.26,55988.0,24.0421,24.0421,23.9235,23.9418,55988.0
2017-09-12 11:10:00,26.26,26.27,26.23,26.25,33228.0,23.9418,23.9509,23.9144,23.9326,33228.0
2017-09-12 11:20:00,26.26,26.3,26.24,26.25,54745.0,23.9418,23.9782,23.9235,23.9326,54745.0
2017-09-12 11:30:00,26.25,26.26,26.2,26.21,55770.0,23.9326,23.9418,23.8871,23.8962,55770.0
2017-09-12 11:40:00,26.2,26.24,26.2,26.24,117479.0,23.8871,23.9235,23.8871,23.9235,117479.0
2017-09-12 11:50:00,26.23,26.26,26.23,26.24,39923.0,23.9144,23.9418,23.9144,23.9235,39923.0
2017-09-12 12:00:00,26.24,26.31,26.24,26.31,107121.0,23.9235,23.9873,23.9235,23.9873,107121.0
2017-09-12 12:10:00,26.31,26.33,26.3,26.32,31834.0,23.9873,24.0056,23.9782,23.9965,31834.0
2017-09-12 12:20:00,26.32,26.34,26.28,26.28,47443.0,23.9965,24.0147,23.96,23.96,47443.0
2017-09-12 12:30:00,26.29,26.31,26.28,26.31,36125.0,23.9691,23.9873,23.96,23.9873,36125.0
2017-09-12 12:40:00,26.3,26.33,26.3,26.31,22096.0,23.9782,24.0056,23.9782,23.9873,22096.0
2017-09-12 12:50:00,26.31,26.33,26.3,26.33,20809.0,23.9873,24.0056,23.9782,24.0056,20809.0
2017-09-12 13:00:00,26.31,26.34,26.3,26.3,27422.0,23.9873,24.0147,23.9782,23.9782,27422.0
2017-09-12 13:10:00,26.3,26.33,26.28,26.28,25242.0,23.9782,24.0056,23.96,23.96,25242.0
2017-09-12 13:20:00,26.28,26.32,26.27,26.28,35138.0,23.96,23.9965,23.9509,23.96,35138.0
2017-09-12 13:30:00,26.29,26.32,26.28,26.32,32006.0,23.9691,23.9965,23.96,23.9965,32006.0
2017-09-12 13:40:00,26.32,26.33,26.29,26.29,43578.0,23.9965,24.0056,23.9691,23.9691,43578.0
2017-09-12 13:50:00,26.29,26.3,26.27,26.27,34851.0,23.9691,23.9782,23.9509,23.9509,34851.0
2017-09-12 14:00:00,26.27,26.32,26.26,26.32,85577.0,23.9509,23.9965,23.9418,23.9965,85577.0
2017-09-12 14:10:00,26.32,26.38,26.32,26.38,67382.0,23.9965,24.0512,23.9965,24.0512,67382.0
2017-09-12 14:20:00,26.39,26.41,26.36,26.4,111482.0,24.0603,24.0785,24.0329,24.0694,111482.0
2017-09-12 14:30:00,26.4,26.41,26.37,26.37,22999.0,24.0694,24.0785,24.0421,24.0421,22999.0
2017-09-12 14:40:00,26.36,26.37,26.34,26.36,32107.0,24.0329,24.0421,24.0147,24.0329,32107.0
2017-09-12 14:50:00,26.36,26.47,26.35,26.46,114750.0,24.0329,24.1332,24.0238,24.1241,114750.0
2017-09-12 15:00:00,26.46,26.48,26.42,26.46,76333.0,24.1241,24.1423,24.0876,24.1241,76333.0
2017-09-12 15:10:00,26.46,26.49,26.45,26.47,81066.0,24.1241,24.1515,24.115,24.1332,81066.0
2017-09-12 15:20:00,26.46,26.48,26.45,26.46,76491.0,24.1241,24.1423,24.115,24.1241,76491.0
2017-09-12 15:30:00,26.46,26.49,26.44,26.49,97894.0,24.1241,24.1515,24.1059,24.1515,97894.0
2017-09-12 15:40:00,26.49,26.49,26.44,26.45,209830.0,24.1515,24.1515,24.1059,24.115,209830.0
2017-09-12 15:50:00,26.46,26.5,26.45,26.48,319290.0,24.1241,24.1606,24.115,24.1423,319290.0
2017-09-13 09:30:00,26.5,26.55,26.45,26.5,160526.0,24.1606,24.2062,24.115,24.1606,160526.0
2017-09-13 09:40:00,26.51,26.54,26.47,26.5,66313.0,24.1697,24.197,24.1332,24.1606,66313.0
2017-09-13 09:50:00,26.5,26.52,26.43,26.45,88959.0,24.1606,24.1788,24.0968,24.115,88959.0
2017-09-13 10:00:00,26.46,26.55,26.44,26.55,123466.0,24.1241,24.2062,24.1059,24.2062,123466.0
2017-09-13 10:10:00,26.55,26.58,26.54,26.57,65478.0,24.2062,24.2335,24.197,24.2244,65478.0
2017-09-13 10:20:00,26.57,26.64,26.56,26.63,97026.0,24.2244,24.2882,24.2153,24.2791,97026.0
2017-09-13 10:30:00,26.63,26.64,26.59,26.61,52279.0,24.2791,24.2882,24.2426,24.2609,52279.0
2017-09-13 10:40:00,26.61,26.61,26.51,26.52,48305.0,24.2609,24.2609,24.1697,24.1788,48305.0
2017-09-13 10:50:00,26.52,26.53,26.44,26.46,311540.0,24.1788,24.1879,24.1059,24.1241,311540.0
2017-09-13 11:00:00,26.46,26.47,26.33,26.35,320152.0,24.1241,24.1332,24.0056,24.0238,320152.0
2017-09-13 11:10:00,26.35,26.35,26.29,26.31,80034.0,24.0238,24.0238,23.9691,23.9873,80034.0
2017-09-13 11:20:00,26.31,26.32,26.2,26.25,397503.0,23.9873,23.9965,23.8871,23.9326,397503.0
2017-09-13 11:30:00,26.25,26.27,26.22,26.24,87057.0,23.9326,23.9509,23.9053,23.9235,87057.0
2017-09-13 11:40:00,26.23,26.25,26.19,26.23,78588.0,23.9144,23.9326,23.8779,23.9144,78588.0
2017-09-13 11:50:00,26.23,26.25,26.2,26.21,75331.0,23.9144,23.9326,23.8871,23.8962,75331.0
2017-09-13 12:00:00,26.2,26.22,26.17,26.19,52346.0,23.8871,23.9053,23.8597,23.8779,52346.0
2017-09-13 12:10:00,26.2,26.21,26.15,26.2,138483.0,23.8871,23.8962,23.8415,23.8871,138483.0
2017-09-13 12:20:00,26.21,26.23,26.17,26.17,90861.0,23.8962,23.9144,23.8597,23.8597,90861.0
2017-09-13 12:30:00,26.17,26.22,26.14,26.14,53548.0,23.8597,23.9053,23.8324,23.8324,53548.0
2017-09-13 12:40:00,26.14,26.2,26.14,26.16,40195.0,23.8324,23.8871,23.8324,23.8506,40195.0
2017-09-13 12:50:00,26.16,26.19,26.16,26.18,43634.0,23.8506,23.8779,23.8506,23.8688,43634.0
2017-09-13 13:00:00,26.19,26.21,26.17,26.2,90457.0,23.8779,23.8962,23.8597,23.8871,90457.0
2017-09-13 13:10:00,26.19,26.2,26.13,26.13,36720.0,23.8779,23.8871,23.8232,23.8232,36720.0
2017-09-13 13:20:00,26.13,26.13,25.79,25.81,264552.0,23.8232,23.8232,23.5133,23.5315,264552.0
2017-09-13 13:30:00,25.81,26.13,25.75,26.11,611991.0,23.5315,23.8232,23.4768,23.805,611991.0
2017-09-13 13:40:00,26.11,26.16,26.03,26.06,285559.0,23.805,23.8506,23.7321,23.7594,285559.0
2017-09-13 13:50:00,26.07,26.11,25.91,25.92,241784.0,23.7685,23.805,23.6227,23.6318,241784.0
2017-09-13 14:00:00,25.92,26.0,25.91,25.95,116392.0,23.6318,23.7047,23.6227,23.6591,116392.0
2017-09-13 14:10:00,25.95,25.95,25.88,25.89,37982.0,23.6591,23.6591,23.5953,23.6044,37982.0
2017-09-13 14:20:00,25.89,25.97,25.89,25.95,156571.0,23.6044,23.6774,23.6044,23.6591,156571.0
2017-09-13 14:30:00,25.95,25.99,25.92,25.99,66783.0,23.6591,23.6956,23.6318,23.6956,66783.0
2017-09-13 14:40:00,25.98,26.02,25.98,26.01,203009.0,23.6865,23.7229,23.6865,23.7138,203009.0
2017-09-13 14:50:00,26.01,26.09,26.0,26.09,283276.0,23.7138,23.7868,23.7047,23.7868,283276.0
2017-09-13 15:00:00,26.09,26.13,26.07,26.13,146228.0,23.7868,23.8232,23.7685,23.8232,146228.0
2017-09-13 15:10:00,26.13,26.22,26.12,26.17,261958.0,23.8232,23.9053,23.8141,23.8597,261958.0
2017-09-13 15:20:00,26.17,26.2,26.13,26.14,109872.0,23.8597,23.8871,23.8232,23.8324,109872.0
2017-09-13 15:30:00,26.14,26.26,26.14,26.19,211975.0,23.8324,23.9418,23.8324,23.8779,211975.0
2017-09-13 15:40:00,26.19,26.24,26.17,26.17,175463.0,23.8779,23.9235,23.8597,23.8597,175463.0
2017-09-13 15:50:00,26.18,26.19,26.15,26.19,325562.0,23.8688,23.8779,23.8415,23.8779,325562.0
2017-09-14 09:30:00,26.13,26.17,26.01,26.09,121670.0,23.8232,23.8597,23.7138,23.7868,121670.0
2017-09-14 09:40:00,26.09,26.21,26.04,26.2,89072.0,23.7868,23.8962,23.7412,23.8871,89072.0
2017-09-14 09:50:00,26.2,26.26,26.16,26.22,87119.0,23.8871,23.9418,23.8506,23.9053,87119.0
2017-09-14 10:00:00,26.23,26.25,26.19,26.2,56944.0,23.9144,23.9326,23.8779,23.8871,56944.0
2017-09-14 10:10:00,26.21,26.29,26.17,26.27,84239.0,23.8962,23.9691,23.8597,23.9509,84239.0
2017-09-14 10:20:00,26.27,26.3,26.19,26.21,58596.0,23.9509,23.9782,23.8779,23.8962,58596.0
2017-09-14 10:30:00,26.21,26.25,26.19,26.22,44353.0,23.8962,23.9326,23.8779,23.9053,44353.0
2017-09-14 10:40:00,26.23,26.27,26.19,26.27,51682.0,23.9144,23.9509,23.8779,23.9509,51682.0
2017-09-14 10:50:00,26.26,26.27,26.2,26.27,63075.0,23.9418,23.9509,23.8871,23.9509,63075.0
2017-09-14 11:00:00,26.27,26.33,26.26,26.33,85047.0,23.9509,24.0056,23.9418,24.0056,85047.0
2017-09-14 11:10:00,26.33,26.43,26.31,26.43,143826.0,24.0056,24.0968,23.9873,24.0968,143826.0
2017-09-14 11:20:00,26.43,26.46,26.4,26.45,145419.0,24.0968,24.1241,24.0694,24.115,145419.0
2017-09-14 11:30:00,26.45,26.46,26.36,26.36,96801.0,24.115,24.1241,24.0329,24.0329,96801.0
2017-09-14 11:40:00,26.37,26.38,26.34,26.35,45570.0,24.0421,24.0512,24.0147,24.0238,45570.0
2017-09-14 11:50:00,26.36,26.41,26.34,26.35,37720.0,24.0329,24.0785,24.0147,24.0238,37720.0
2017-09-14 12:00:00,26.35,26.4,26.34,26.39,41216.0,24.0238,24.0694,24.0147,24.0603,41216.0
2017-09-14 12:10:00,26.39,26.44,26.38,26.44,46469.0,24.0603,24.1059,24.0512,24.1059,46469.0
2017-09-14 12:20:00,26.43,26.44,26.39,26.44,44626.0,24.0968,24.1059,24.0603,24.1059,44626.0
2017-09-14 12:30:00,26.44,26.44,26.4,26.43,24211.0,24.1059,24.1059,24.0694,24.0968,24211.0
2017-09-14 12:40:00,26.43,26.45,26.41,26.45,25528.0,24.0968,24.115,24.0785,24.115,25528.0
2017-09-14 12:50:00,26.44,26.47,26.44,26.46,28030.0,24.1059,24.1332,24.1059,24.1241,28030.0
2017-09-14 13:00:00,26.46,26.47,26.41,26.44,24982.0,24.1241,24.1332,24.0785,24.1059,24982.0
2017-09-14 13:10:00,26.43,26.48,26.42,26.47,38335.0,24.0968,24.1423,24.0876,24.1332,38335.0
2017-09-14 13:20:00,26.46,26.47,26.43,26.44,47581.0,24.1241,24.1332,24.0968,24.1059,47581.0
2017-09-14 13:30:00,26.44,26.47,26.39,26.41,42380.0,24.1059,24.1332,24.0603,24.0785,42380.0
2017-09-14 13:40:00,26.41,26.43,26.38,26.39,50757.0,24.0785,24.0968,24.0512,24.0603,50757.0
2017-09-14 13:50:00,26.39,26.41,26.37,26.4,59375.0,24.0603,24.0785,24.0421,24.0694,59375.0
2017-09-14 14:00:00,26.4,26.42,26.37,26.41,39060.0,24.0694,24.0876,24.0421,24.0785,39060.0
2017-09-14 14:10:00,26.42,26.43,26.38,26.41,41765.0,24.0876,24.0968,24.0512,24.0785,41765.0
2017-09-14 14:20:00,26.41,26.44,26.4,26.42,38929.0,24.0785,24.1059,24.0694,24.0876,38929.0
2017-09-14 14:30:00,26.42,26.42,26.39,26.41,38275.0,24.0876,24.0876,24.0603,24.0785,38275.0
2017-09-14 14:40:00,26.41,26.42,26.38,26.41,50360.0,24.0785,24.0876,24.0512,24.0785,50360.0
2017-09-14 14:50:00,26.41,26.44,26.4,26.42,46163.0,24.0785,24.1059,24.0694,24.0876,46163.0
2017-09-14 15:00:00,26.42,26.45,26.4,26.42,68231.0,24.0876,24.115,24.0694,24.0876,68231.0
2017-09-14 15:10:00,26.42,26.44,26.4,26.42,68761.0,24.0876,24.1059,24.0694,24.0876,68761.0
2017-09-14 15:20:00,26.42,26.43,26.39,26.41,88454.0,24.0876,24.0968,24.0603,24.0785,88454.0
2017-09-14 15:30:00,26.4,26.41,26.37,26.39,143865.0,24.0694,24.0785,24.0421,24.0603,143865.0
2017-09-14 15:40:00,26.39,26.41,26.38,26.39,77896.0,24.0603,24.0785,24.0512,24.0603,77896.0
2017-09-14 15:50:00,26.39,26.4,26.36,26.38,260595.0,24.0603,24.0694,24.0329,24.0512,260595.0
2017-09-15 09:30:00,26.3,26.36,26.17,26.3,273214.0,23.9782,24.0329,23.8597,23.9782,273214.0
2017-09-15 09:40:00,26.29,26.3,26.23,26.23,109871.0,23.9691,23.9782,23.9144,23.9144,109871.0
2017-09-15 09:50:00,26.23,26.28,26.12,26.21,100846.0,23.9144,23.96,23.8141,23.8962,100846.0
2017-09-15 10:00:00,26.22,26.25,26.07,26.12,108766.0,23.9053,23.9326,23.7685,23.8141,108766.0
2017-09-15 10:10:00,26.12,26.13,26.08,26.09,90521.0,23.8141,23.8232,23.7777,23.7868,90521.0
2017-09-15 10:20:00,26.1,26.11,26.07,26.08,39510.0,23.7959,23.805,23.7685,23.7777,39510.0
2017-09-15 10:30:00,26.08,26.11,26.06,26.06,58082.0,23.7777,23.805,23.7594,23.7594,58082.0
2017-09-15 10:40:00,26.07,26.09,26.06,26.08,41995.0,23.7685,23.7868,23.7594,23.7777,41995.0
2017-09-15 10:50:00,26.08,26.08,26.04,26.06,38434.0,23.7777,23.7777,23.7412,23.7594,38434.0
2017-09-15 11:00:00,26.05,26.05,26.02,26.05,62324.0,23.7503,23.7503,23.7229,23.7503,62324.0
2017-09-15 11:10:00,26.05,26.1,26.03,26.08,95330.0,23.7503,23.7959,23.7321,23.7777,95330.0
2017-09-15 11:20:00,26.08,26.12,26.05,26.11,100735.0,23.7777,23.8141,23.7503,23.805,100735.0
2017-09-15 11:30:00,26.11,26.13,26.06,26.08,59629.0,23.805,23.8232,23.7594,23.7777,59629.0
2017-09-15 11:40:00,26.08,26.11,26.06,26.09,48055.0,23.7777,23.805,23.7594,23.7868,48055.0
2017-09-15 11:50:00,26.1,26.13,26.08,26.13,75408.0,23.7959,23.8232,23.7777,23.8232,75408.0
2017-09-15 12:00:00,26.13,26.23,26.12,26.23,69845.0,23.8232,23.9144,23.8141,23.9144,69845.0
2017-09-15 12:10:00,26.23,26.37,26.22,26.36,134951.0,23.9144,24.0421,23.9053,24.0329,134951.0
2017-09-15 12:20:00,26.36,26.36,26.27,26.28,54373.0,24.0329,24.0329,23.9509,23.96,54373.0
2017-09-15 12:30:00,26.29,26.31,26.25,26.27,29525.0,23.9691,23.9873,23.9326,23.9509,29525.0
2017-09-15 12:40:00,26.26,26.3,26.22,26.3,138163.0,23.9418,23.9782,23.9053,23.9782,138163.0
2017-09-15 12:50:00,26.3,26.3,26.26,26.29,44215.0,23.9782,23.9782,23.9418,23.9691,44215.0
2017-09-15 13:00:00,26.29,26.32,26.28,26.31,38587.0,23.9691,23.9965,23.96,23.9873,38587.0
2017-09-15 13:10:00,26.31,26.35,26.29,26.33,36477.0,23.9873,24.0238,23.9691,24.0056,36477.0
2017-09-15 13:20:00,26.33,26.36,26.32,26.35,31830.0,24.0056,24.0329,23.9965,24.0238,31830.0
2017-09-15 13:30:00,26.35,26.39,26.32,26.33,38851.0,24.0238,24.0603,23.9965,24.0056,38851.0
2017-09-15 13:40:00,26.32,26.37,26.32,26.36,28807.0,23.9965,24.0421,23.9965,24.0329,28807.0
2017-09-15 13:50:00,26.36,26.4,26.36,26.38,49310.0,24.0329,24.0694,24.0329,24.0512,49310.0
2017-09-15 14:00:00,26.38,26.43,26.37,26.41,70851.0,24.0512,24.0968,24.0421,24.0785,70851.0
2017-09-15 14:10:00,26.41,26.41,26.37,26.38,34343.0,24.0785,24.0785,24.0421,24.0512,34343.0
2017-09-15 14:20:00,26.39,26.4,26.34,26.38,81520.0,24.0603,24.0694,24.0147,24.0512,81520.0
2017-09-15 14:30:00,26.37,26.38,26.34,26.37,64431.0,24.0421,24.0512,24.0147,24.0421,64431.0
2017-09-15 14:40:00,26.36,26.37,26.33,26.35,48895.0,24.0329,24.0421,24.0056,24.0238,48895.0
2017-09-15 14:50:00,26.34,26.36,26.32,26.35,69648.0,24.0147,24.0329,23.9965,24.0238,69648.0
2017-09-15 15:00:00,26.36,26.36,26.27,26.28,101699.0,24.0329,24.0329,23.9509,23.96,101699.0
2017-09-15 15:10:00,26.28,26.29,26.24,26.25,89195.0,23.96,23.9691,23.9235,23.9326,89195.0
2017-09-15 15:20:00,26.25,26.28,26.23,26.24,131945.0,23.9326,23.96,23.9144,23.9235,131945.0
2017-09-15 15:30:00,26.24,26.31,26.23,26.3,94977.0,23.9235,23.9873,23.9144,23.9782,94977.0
2017-09-15 15:40:00,26.3,26.32,26.28,26.3,185689.0,23.9782,23.9965,23.96,23.9782,185689.0
2017-09-15 15:50:00,26.29,26.31,26.24,26.29,649306.0,23.9691,23.9873,23.9235,23.9691,649306.0
2017-09-18 09:30:00,26.33,26.35,26.2,26.26,83621.0,24.0876,24.1059,23.9687,24.0236,83621.0
2017-09-18 09:40:00,26.27,26.27,26.19,26.2,50023.0,24.0327,24.0327,23.9596,23.9687,50023.0
2017-09-18 09:50:00,26.19,26.2,26.14,26.14,31396.0,23.9596,23.9687,23.9138,23.9138,31396.0
2017-09-18 10:00:00,26.14,26.18,26.14,26.15,52446.0,23.9138,23.9504,23.9138,23.923,52446.0
2017-09-18 10:10:00,26.16,26.27,26.14,26.27,122136.0,23.9321,24.0327,23.9138,24.0327,122136.0
2017-09-18 10:20:00,26.27,26.36,26.26,26.35,134586.0,24.0327,24.1151,24.0236,24.1059,134586.0
2017-09-18 10:30:00,26.36,26.4,26.35,26.36,78415.0,24.1151,24.1517,24.1059,24.1151,78415.0
2017-09-18 10:40:00,26.37,26.37,26.34,26.35,116309.0,24.1242,24.1242,24.0968,24.1059,116309.0
2017-09-18 10:50:00,26.35,26.36,26.3,26.33,40953.0,24.1059,24.1151,24.0602,24.0876,40953.0
2017-09-18 11:00:00,26.33,26.38,26.31,26.37,82439.0,24.0876,24.1334,24.0693,24.1242,82439.0
2017-09-18 11:10:00,26.36,26.36,26.34,26.36,34125.0,24.1151,24.1151,24.0968,24.1151,34125.0
2017-09-18 11:20:00,26.36,26.43,26.35,26.43,44273.0,24.1151,24.1791,24.1059,24.1791,44273.0
2017-09-18 11:30:00,26.42,26.43,26.38,26.38,53374.0,24.17,24.1791,24.1334,24.1334,53374.0
2017-09-18 11:40:00,26.39,26.41,26.36,26.39,33387.0,24.1425,24.1608,24.1151,24.1425,33387.0
2017-09-18 11:50:00,26.38,26.4,26.36,26.37,61464.0,24.1334,24.1517,24.1151,24.1242,61464.0
2017-09-18 12:00:00,26.37,26.37,26.34,26.35,31945.0,24.1242,24.1242,24.0968,24.1059,31945.0
2017-09-18 12:10:00,26.35,26.36,26.32,26.34,16680.0,24.1059,24.1151,24.0785,24.0968,16680.0
2017-09-18 12:20:00,26.33,26.35,26.32,26.35,19634.0,24.0876,24.1059,24.0785,24.1059,19634.0
2017-09-18 12:30:00,26.35,26.37,26.33,26.37,24058.0,24.1059,24.1242,24.0876,24.1242,24058.0
2017-09-18 12:40:00,26.36,26.37,26.32,26.34,18567.0,24.1151,24.1242,24.0785,24.0968,18567.0
2017-09-18 12:50:00,26.33,26.35,26.31,26.33,23107.0,24.0876,24.1059,24.0693,24.0876,23107.0
2017-09-18 13:00:00,26.33,26.34,26.29,26.3,53925.0,24.0876,24.0968,24.051,24.0602,53925.0
2017-09-18 13:10:00,26.31,26.31,26.29,26.29,23075.0,24.0693,24.0693,24.051,24.051,23075.0
2017-09-18 13:20:00,26.29,26.32,26.28,26.31,15320.0,24.051,24.0785,24.0419,24.0693,15320.0
2017-09-18 13:30:00,26.31,26.31,26.28,26.29,36217.0,24.0693,24.0693,24.0419,24.051,36217.0
2017-09-18 13:40:00,26.29,26.3,26.25,26.26,54487.0,24.051,24.0602,24.0145,24.0236,54487.0
2017-09-18 13:50:00,26.26,26.27,26.23,26.24,26839.0,24.0236,24.0327,23.9962,24.0053,26839.0
2017-09-18 14:00:00,26.23,26.24,26.21,26.23,47834.0,23.9962,24.0053,23.9779,23.9962,47834.0
2017-09-18 14:10:00,26.24,26.26,26.2,26.21,39947.0,24.0053,24.0236,23.9687,23.9779,39947.0
2017-09-18 14:20:00,26.2,26.26,26.19,26.25,40592.0,23.9687,24.0236,23.9596,24.0145,40592.0
2017-09-18 14:30:00,26.26,26.28,26.24,26.27,44685.0,24.0236,24.0419,24.0053,24.0327,44685.0
2017-09-18 14:40:00,26.26,26.29,26.25,26.28,24480.0,24.0236,24.051,24.0145,24.0419,24480.0
2017-09-18 14:50:00,26.27,26.29,26.27,26.28,32671.0,24.0327,24.051,24.0327,24.0419,32671.0
2017-09-18 15:00:00,26.28,26.31,26.28,26.3,54888.0,24.0419,24.0693,24.0419,24.0602,54888.0
2017-09-18 15:10:00,26.3,26.33,26.29,26.33,37295.0,24.0602,24.0876,24.051,24.0876,37295.0
2017-09-18 15:20:00,26.33,26.35,26.31,26.35,29128.0,24.0876,24.1059,24.0693,24.1059,29128.0
2017-09-18 15:30:00,26.35,26.39,26.34,26.39,94506.0,24.1059,24.1425,24.0968,24.1425,94506.0
2017-09-18 15:40:00,26.39,26.42,26.36,26.36,102629.0,24.1425,24.17,24.1151,24.1151,102629.0
2017-09-18 15:50:00,26.36,26.37,26.3,26.32,533822.0,24.1151,24.1242,24.0602,24.0785,533822.0
2017-09-19 09:30:00,26.33,26.48,26.26,26.43,159960.0,24.0876,24.2249,24.0236,24.1791,159960.0
2017-09-19 09:40:00,26.43,26.48,26.41,26.42,254992.0,24.1791,24.2249,24.1608,24.17,254992.0
2017-09-19 09:50:00,26.42,26.44,26.34,26.36,122009.0,24.17,24.1883,24.0968,24.1151,122009.0
2017-09-19 10:00:00,26.36,26.38,26.28,26.29,87404.0,24.1151,24.1334,24.0419,24.051,87404.0
2017-09-19 10:10:00,26.28,26.35,26.26,26.33,60633.0,24.0419,24.1059,24.0236,24.0876,60633.0
2017-09-19 10:20:00,26.33,26.35,26.32,26.33,75045.0,24.0876,24.1059,24.0785,24.0876,75045.0
2017-09-19 10:30:00,26.33,26.33,26.27,26.29,87672.0,24.0876,24.0876,24.0327,24.051,87672.0
2017-09-19 10:40:00,26.29,26.4,26.2,26.39,777423.0,24.051,24.1517,23.9687,24.1425,777423.0
2017-09-19 10:50:00,26.4,26.4,26.3,26.36,122244.0,24.1517,24.1517,24.0602,24.1151,122244.0
2017-09-19 11:00:00,26.36,26.36,26.26,26.26,76317.0,24.1151,24.1151,24.0236,24.0236,76317.0
2017-09-19 11:10:00,26.26,26.28,26.23,26.26,55168.0,24.0236,24.0419,23.9962,24.0236,55168.0
2017-09-19 11:20:00,26.26,26.32,26.24,26.32,65799.0,24.0236,24.0785,24.0053,24.0785,65799.0
2017-09-19 11:30:00,26.32,26.38,26.3,26.38,36463.0,24.0785,24.1334,24.0602,24.1334,36463.0
2017-09-19 11:40:00,26.39,26.4,26.37,26.39,32318.0,24.1425,24.1517,24.1242,24.1425,32318.0
2017-09-19 11:50:00,26.39,26.4,26.33,26.34,23857.0,24.1425,24.1517,24.0876,24.0968,23857.0
2017-09-19 12:00:00,26.34,26.36,26.33,26.35,19594.0,24.0968,24.1151,24.0876,24.1059,19594.0
2017-09-19 12:10:00,26.36,26.36,26.32,26.33,22759.0,24.1151,24.1151,24.0785,24.0876,22759.0
2017-09-19 12:20:00,26.34,26.35,26.31,26.33,33274.0,24.0968,24.1059,24.0693,24.0876,33274.0
2017-09-19 12:30:00,26.32,26.34,26.3,26.33,15170.0,24.0785,24.0968,24.0602,24.0876,15170.0
2017-09-19 12:40:00,26.32,26.33,26.31,26.33,22218.0,24.0785,24.0876,24.0693,24.0876,22218.0
2017-09-19 12:50:00,26.33,26.34,26.3,26.34,35343.0,24.0876,24.0968,24.0602,24.0968,35343.0
2017-09-19 13:00:00,26.33,26.34,26.32,26.34,30740.0,24.0876,24.0968,24.0785,24.0968,30740.0
2017-09-19 13:10:00,26.34,26.36,26.33,26.34,84856.0,24.0968,24.1151,24.0876,24.0968,84856.0
2017-09-19 13:20:00,26.34,26.37,26.33,26.35,155382.0,24.0968,24.1242,24.0876,24.1059,155382.0
2017-09-19 13:30:00,26.36,26.45,26.35,26.44,141664.0,24.1151,24.1974,24.1059,24.1883,141664.0
2017-09-19 13:40:00,26.44,26.47,26.42,26.43,86432.0,24.1883,24.2157,24.17,24.1791,86432.0
2017-09-19 13:50:00,26.43,26.45,26.39,26.42,84824.0,24.1791,24.1974,24.1425,24.17,84824.0
2017-09-19 14:00:00,26.41,26.43,26.4,26.43,52185.0,24.1608,24.1791,24.1517,24.1791,52185.0
2017-09-19 14:10:00,26.43,26.46,26.42,26.45,48375.0,24.1791,24.2066,24.17,24.1974,48375.0
2017-09-19 14:20:00,26.45,26.45,26.37,26.38,97717.0,24.1974,24.1974,24.1242,24.1334,97717.0
2017-09-19 14:30:00,26.38,26.4,26.37,26.39,27870.0,24.1334,24.1517,24.1242,24.1425,27870.0
2017-09-19 14:40:00,26.4,26.44,26.39,26.41,42360.0,24.1517,24.1883,24.1425,24.1608,42360.0
2017-09-19 14:50:00,26.4,26.41,26.37,26.39,39481.0,24.1517,24.1608,24.1242,24.1425,39481.0
2017-09-19 15:00:00,26.38,26.41,26.37,26.39,30972.0,24.1334,24.1608,24.1242,24.1425,30972.0
2017-09-19 15:10:00,26.39,26.4,26.36,26.38,46829.0,24.1425,24.1517,24.1151,24.1334,46829.0
2017-09-19 15:20:00,26.38,26.38,26.33,26.33,98104.0,24.1334,24.1334,24.0876,24.0876,98104.0
2017-09-19 15:30:00,26.33,26.34,26.32,26.33,103597.0,24.0876,24.0968,24.0785,24.0876,103597.0
2017-09-19 15:40:00,26.33,26.33,26.24,26.25,199220.0,24.0876,24.0876,24.0053,24.0145,199220.0
2017-09-19 15:50:00,26.25,26.26,26.23,26.23,305785.0,24.0145,24.0236,23.9962,23.9962,305785.0
2017-09-20 09:30:00,26.22,26.26,26.14,26.21,57695.0,23.987,24.0236,23.9138,23.9779,57695.0
2017-09-20 09:40:00,26.21,26.22,26.1,26.1,97068.0,23.9779,23.987,23.8772,23.8772,97068.0
2017-09-20 09:50:00,26.1,26.1,26.04,26.06,45253.0,23.8772,23.8772,23.8223,23.8406,45253.0
2017-09-20 10:00:00,26.06,26.06,25.94,25.97,92824.0,23.8406,23.8406,23.7309,23.7583,92824.0
2017-09-20 10:10:00,25.96,25.99,25.88,25.89,114539.0,23.7491,23.7766,23.676,23.6851,114539.0
2017-09-20 10:20:00,25.89,25.9,25.85,25.86,63683.0,23.6851,23.6943,23.6485,23.6577,63683.0
2017-09-20 10:30:00,25.85,25.92,25.85,25.87,66727.0,23.6485,23.7126,23.6485,23.6668,66727.0
2017-09-20 10:40:00,25.87,25.88,25.81,25.88,70511.0,23.6668,23.676,23.6119,23.676,70511.0
2017-09-20 10:50:00,25.88,25.88,25.8,25.81,83726.0,23.676,23.676,23.6028,23.6119,83726.0
2017-09-20 11:00:00,25.82,25.98,25.81,25.98,132256.0,23.6211,23.7674,23.6119,23.7674,132256.0
2017-09-20 11:10:00,25.99,25.99,25.92,25.94,47584.0,23.7766,23.7766,23.7126,23.7309,47584.0
2017-09-20 11:20:00,25.94,25.97,25.89,25.96,31926.0,23.7309,23.7583,23.6851,23.7491,31926.0
2017-09-20 11:30:00,25.96,26.02,25.96,26.02,54817.0,23.7491,23.804,23.7491,23.804,54817.0
2017-09-20 11:40:00,26.02,26.02,25.93,25.93,49518.0,23.804,23.804,23.7217,23.7217,49518.0
2017-09-20 11:50:00,25.93,25.95,25.91,25.93,20584.0,23.7217,23.74,23.7034,23.7217,20584.0
2017-09-20 12:00:00,25.94,25.96,25.93,25.96,37265.0,23.7309,23.7491,23.7217,23.7491,37265.0
2017-09-20 12:10:00,25.96,25.98,25.95,25.97,33612.0,23.7491,23.7674,23.74,23.7583,33612.0
2017-09-20 12:20:00,25.97,26.01,25.97,26.0,91374.0,23.7583,23.7949,23.7583,23.7857,91374.0
2017-09-20 12:30:00,26.0,26.0,25.97,25.99,18802.0,23.7857,23.7857,23.7583,23.7766,18802.0
2017-09-20 12:40:00,25.99,26.08,25.99,26.08,37797.0,23.7766,23.8589,23.7766,23.8589,37797.0
2017-09-20 12:50:00,26.08,26.08,26.03,26.05,46349.0,23.8589,23.8589,23.8132,23.8315,46349.0
2017-09-20 13:00:00,26.04,26.05,26.0,26.01,50031.0,23.8223,23.8315,23.7857,23.7949,50031.0
2017-09-20 13:10:00,26.0,26.01,25.97,25.98,43070.0,23.7857,23.7949,23.7583,23.7674,43070.0
2017-09-20 13:20:00,25.97,25.99,25.92,25.92,50343.0,23.7583,23.7766,23.7126,23.7126,50343.0
2017-09-20 13:30:00,25.93,25.94,25.88,25.89,62931.0,23.7217,23.7309,23.676,23.6851,62931.0
2017-09-20 13:40:00,25.89,25.89,25.83,25.86,84432.0,23.6851,23.6851,23.6302,23.6577,84432.0
2017-09-20 13:50:00,25.86,25.87,25.81,25.81,110064.0,23.6577,23.6668,23.6119,23.6119,110064.0
2017-09-20 14:00:00,25.81,25.85,25.7,25.81,145219.0,23.6119,23.6485,23.5113,23.6119,145219.0
2017-09-20 14:10:00,25.81,25.81,25.68,25.7,142053.0,23.6119,23.6119,23.493,23.5113,142053.0
2017-09-20 14:20:00,25.7,25.74,25.55,25.72,359974.0,23.5113,23.5479,23.3741,23.5296,359974.0
2017-09-20 14:30:00,25.72,25.74,25.68,25.71,85270.0,23.5296,23.5479,23.493,23.5204,85270.0
2017-09-20 14:40:00,25.72,25.8,25.72,25.78,81496.0,23.5296,23.6028,23.5296,23.5845,81496.0
2017-09-20 14:50:00,25.78,25.84,25.78,25.82,102039.0,23.5845,23.6394,23.5845,23.6211,102039.0
2017-09-20 15:00:00,25.82,25.82,25.73,25.74,79581.0,23.6211,23.6211,23.5387,23.5479,79581.0
2017-09-20 15:10:00,25.75,25.78,25.74,25.76,77032.0,23.557,23.5845,23.5479,23.5662,77032.0
2017-09-20 15:20:00,25.77,25.77,25.7,25.71,167215.0,23.5753,23.5753,23.5113,23.5204,167215.0
2017-09-20 15:30:00,25.71,25.73,25.68,25.68,240947.0,23.5204,23.5387,23.493,23.493,240947.0
2017-09-20 15:40:00,25.69,25.72,25.66,25.69,368191.0,23.5021,23.5296,23.4747,23.5021,368191.0
2017-09-20 15:50:00,25.69,25.69,25.66,25.67,826450.0,23.5021,23.5021,23.4747,23.4838,826450.0
2017-09-21 09:30:00,25.71,25.75,25.69,25.74,131136.0,23.5204,23.557,23.5021,23.5479,131136.0
2017-09-21 09:40:00,25.73,25.76,25.65,25.66,138127.0,23.5387,23.5662,23.4655,23.4747,138127.0
2017-09-21 09:50:00,25.66,25.67,25.63,25.65,63517.0,23.4747,23.4838,23.4473,23.4655,63517.0
2017-09-21 10:00:00,25.64,25.74,25.64,25.68,53751.0,23.4564,23.5479,23.4564,23.493,53751.0
2017-09-21 10:10:00,25.68,25.71,25.67,25.71,70924.0,23.493,23.5204,23.4838,23.5204,70924.0
2017-09-21 10:20:00,25.71,25.71,25.68,25.69,43644.0,23.5204,23.5204,23.493,23.5021,43644.0
2017-09-21 10:30:00,25.69,25.69,25.63,25.64,31376.0,23.5021,23.5021,23.4473,23.4564,31376.0
2017-09-21 10:40:00,25.63,25.64,25.53,25.56,62401.0,23.4473,23.4564,23.3558,23.3832,62401.0
2017-09-21 10:50:00,25.55,25.57,25.51,25.52,65270.0,23.3741,23.3924,23.3375,23.3466,65270.0
2017-09-21 11:00:00,25.53,25.57,25.51,25.56,106993.0,23.3558,23.3924,23.3375,23.3832,106993.0
2017-09-21 11:10:00,25.57,25.59,25.55,25.56,95738.0,23.3924,23.4107,23.3741,23.3832,95738.0
2017-09-21 11:20:00,25.56,25.58,25.5,25.51,296080.0,23.3832,23.4015,23.3283,23.3375,296080.0
2017-09-21 11:30:00,25.5,25.63,25.49,25.61,242360.0,23.3283,23.4473,23.3192,23.429,242360.0
2017-09-21 11:40:00,25.61,25.62,25.54,25.6,109768.0,23.429,23.4381,23.3649,23.4198,109768.0
2017-09-21 11:50:00,25.6,25.61,25.51,25.52,71248.0,23.4198,23.429,23.3375,23.3466,71248.0
2017-09-21 12:00:00,25.51,25.54,25.49,25.54,36514.0,23.3375,23.3649,23.3192,23.3649,36514.0
2017-09-21 12:10:00,25.53,25.55,25.5,25.52,33089.0,23.3558,23.3741,23.3283,23.3466,33089.0
2017-09-21 12:20:00,25.52,25.55,25.5,25.54,38581.0,23.3466,23.3741,23.3283,23.3649,38581.0
2017-09-21 12:30:00,25.54,25.56,25.53,25.55,44220.0,23.3649,23.3832,23.3558,23.3741,44220.0
2017-09-21 12:40:00,25.55,25.55,25.53,25.54,37939.0,23.3741,23.3741,23.3558,23.3649,37939.0
2017-09-21 12:50:00,25.54,25.56,25.51,25.54,94267.0,23.3649,23.3832,23.3375,23.3649,94267.0
2017-09-21 13:00:00,25.55,25.58,25.54,25.58,28613.0,23.3741,23.4015,23.3649,23.4015,28613.0
2017-09-21 13:10:00,25.58,25.63,25.56,25.63,65141.0,23.4015,23.4473,23.3832,23.4473,65141.0
2017-09-21 13:20:00,25.62,25.63,25.59,25.6,42770.0,23.4381,23.4473,23.4107,23.4198,42770.0
2017-09-21 13:30:00,25.6,25.62,25.59,25.62,12850.0,23.4198,23.4381,23.4107,23.4381,12850.0
2017-09-21 13:40:00,25.62,25.62,25.56,25.57,34241.0,23.4381,23.4381,23.3832,23.3924,34241.0
2017-09-21 13:50:00,25.57,25.63,25.56,25.63,25086.0,23.3924,23.4473,23.3832,23.4473,25086.0
2017-09-21 14:00:00,25.63,25.65,25.62,25.65,45102.0,23.4473,23.4655,23.4381,23.4655,45102.0
2017-09-21 14:10:00,25.64,25.65,25.61,25.62,57157.0,23.4564,23.4655,23.429,23.4381,57157.0
2017-09-21 14:20:00,25.62,25.65,25.61,25.64,37132.0,23.4381,23.4655,23.429,23.4564,37132.0
2017-09-21 14:30:00,25.64,25.65,25.59,25.6,48231.0,23.4564,23.4655,23.4107,23.4198,48231.0
2017-09-21 14:40:00,25.6,25.61,25.55,25.57,56442.0,23.4198,23.429,23.3741,23.3924,56442.0
2017-09-21 14:50:00,25.57,25.59,25.56,25.57,88294.0,23.3924,23.4107,23.3832,23.3924,88294.0
2017-09-21 15:00:00,25.57,25.59,25.56,25.58,219391.0,23.3924,23.4107,23.3832,23.4015,219391.0
2017-09-21 15:10:00,25.58,25.59,25.56,25.59,51143.0,23.4015,23.4107,23.3832,23.4107,51143.0
2017-09-21 15:20:00,25.59,25.68,25.58,25.68,121964.0,23.4107,23.493,23.4015,23.493,121964.0
2017-09-21 15:30:00,25.68,25.69,25.66,25.68,83315.0,23.493,23.5021,23.4747,23.493,83315.0
2017-09-21 15:40:00,25.68,25.69,25.62,25.65,115229.0,23.493,23.5021,23.4381,23.4655,115229.0
2017-09-21 15:50:00,25.65,25.66,25.64,25.65,165354.0,23.4655,23.4747,23.4564,23.4655,165354.0
2017-09-22 09:30:00,25.66,25.74,25.63,25.71,66794.0,23.4747,23.5479,23.4473,23.5204,66794.0
2017-09-22 09:40:00,25.7,25.86,25.69,25.86,55437.0,23.5113,23.6577,23.5021,23.6577,55437.0
2017-09-22 09:50:00,25.87,25.94,25.84,25.86,100393.0,23.6668,23.7309,23.6394,23.6577,100393.0
2017-09-22 10:00:00,25.86,25.93,25.85,25.9,215997.0,23.6577,23.7217,23.6485,23.6943,215997.0
2017-09-22 10:10:00,25.91,25.92,25.84,25.85,147275.0,23.7034,23.7126,23.6394,23.6485,147275.0
2017-09-22 10:20:00,25.85,25.87,25.82,25.84,33496.0,23.6485,23.6668,23.6211,23.6394,33496.0
2017-09-22 10:30:00,25.84,25.9,25.8,25.87,614126.0,23.6394,23.6943,23.6028,23.6668,614126.0
2017-09-22 10:40:00,25.87,25.93,25.83,25.91,60530.0,23.6668,23.7217,23.6302,23.7034,60530.0
2017-09-22 10:50:00,25.92,25.92,25.87,25.91,33626.0,23.7126,23.7126,23.6668,23.7034,33626.0
2017-09-22 11:00:00,25.91,25.99,25.9,25.97,80719.0,23.7034,23.7766,23.6943,23.7583,80719.0
2017-09-22 11:10:00,25.98,26.02,25.97,26.01,119166.0,23.7674,23.804,23.7583,23.7949,119166.0
2017-09-22 11:20:00,26.0,26.0,25.94,25.97,32422.0,23.7857,23.7857,23.7309,23.7583,32422.0
2017-09-22 11:30:00,25.96,26.0,25.96,25.99,24084.0,23.7491,23.7857,23.7491,23.7766,24084.0
2017-09-22 11:40:00,25.98,26.02,25.94,25.95,59173.0,23.7674,23.804,23.7309,23.74,59173.0
2017-09-22 11:50:00,25.95,25.96,25.93,25.94,31068.0,23.74,23.7491,23.7217,23.7309,31068.0
2017-09-22 12:00:00,25.93,25.98,25.91,25.98,41778.0,23.7217,23.7674,23.7034,23.7674,41778.0
2017-09-22 12:10:00,25.98,25.99,25.95,25.97,18900.0,23.7674,23.7766,23.74,23.7583,18900.0
2017-09-22 12:20:00,25.97,25.99,25.97,25.99,17651.0,23.7583,23.7766,23.7583,23.7766,17651.0
2017-09-22 12:30:00,25.99,25.99,25.96,25.96,24442.0,23.7766,23.7766,23.7491,23.7491,24442.0
2017-09-22 12:40:00,25.96,25.99,25.96,25.99,11824.0,23.7491,23.7766,23.7491,23.7766,11824.0
2017-09-22 12:50:00,25.99,26.0,25.97,25.99,26981.0,23.7766,23.7857,23.7583,23.7766,26981.0
2017-09-22 13:00:00,25.99,25.99,25.97,25.99,34555.0,23.7766,23.7766,23.7583,23.7766,34555.0
2017-09-22 13:10:00,25.99,25.99,25.81,25.84,190322.0,23.7766,23.7766,23.6119,23.6394,190322.0
2017-09-22 13:20:00,25.85,25.88,25.84,25.87,42519.0,23.6485,23.676,23.6394,23.6668,42519.0
2017-09-22 13:30:00,25.87,25.9,25.86,25.88,16229.0,23.6668,23.6943,23.6577,23.676,16229.0
2017-09-22 13:40:00,25.88,25.93,25.86,25.91,43308.0,23.676,23.7217,23.6577,23.7034,43308.0
2017-09-22 13:50:00,25.9,25.93,25.88,25.92,21862.0,23.6943,23.7217,23.676,23.7126,21862.0
2017-09-22 14:00:00,25.92,25.92,25.9,25.91,12923.0,23.7126,23.7126,23.6943,23.7034,12923.0
2017-09-22 14:10:00,25.91,25.97,25.86,25.86,30546.0,23.7034,23.7583,23.6577,23.6577,30546.0
2017-09-22 14:20:00,25.87,25.87,25.8,25.81,21997.0,23.6668,23.6668,23.6028,23.6119,21997.0
2017-09-22 14:30:00,25.81,25.82,25.8,25.8,14216.0,23.6119,23.6211,23.6028,23.6028,14216.0
2017-09-22 14:40:00,25.8,25.81,25.78,25.8,29566.0,23.6028,23.6119,23.5845,23.6028,29566.0
2017-09-22 14:50:00,25.79,25.8,25.73,25.74,30301.0,23.5936,23.6028,23.5387,23.5479,30301.0
2017-09-22 15:00:00,25.74,25.76,25.72,25.75,36833.0,23.5479,23.5662,23.5296,23.557,36833.0
2017-09-22 15:10:00,25.75,25.76,25.73,25.75,56100.0,23.557,23.5662,23.5387,23.557,56100.0
2017-09-22 15:20:00,25.75,25.77,25.74,25.76,24661.0,23.557,23.5753,23.5479,23.5662,24661.0
2017-09-22 15:30:00,25.76,25.77,25.73,25.74,81020.0,23.5662,23.5753,23.5387,23.5479,81020.0
2017-09-22 15:40:00,25.74,25.84,25.73,25.84,165150.0,23.5479,23.6394,23.5387,23.6394,165150.0
2017-09-22 15:50:00,25.83,25.91,25.83,25.88,895467.0,23.6302,23.7034,23.6302,23.676,895467.0
2017-09-25 09:30:00,25.76,25.98,25.74,25.93,102674.0,23.5662,23.7674,23.5479,23.7217,102674.0
2017-09-25 09:40:00,25.93,25.94,25.85,25.89,58591.0,23.7217,23.7309,23.6485,23.6851,58591.0
2017-09-25 09:50:00,25.89,26.0,25.86,25.99,137300.0,23.6851,23.7857,23.6577,23.7766,137300.0
2017-09-25 10:00:00,25.98,25.99,25.9,25.95,45047.0,23.7674,23.7766,23.6943,23.74,45047.0
2017-09-25 10:10:00,25.95,26.06,25.91,26.0,552370.0,23.74,23.8406,23.7034,23.7857,552370.0
2017-09-25 10:20:00,26.01,26.14,26.0,26.13,148766.0,23.7949,23.9138,23.7857,23.9047,148766.0
2017-09-25 10:30:00,26.13,26.15,26.04,26.07,59895.0,23.9047,23.923,23.8223,23.8498,59895.0
2017-09-25 10:40:00,26.06,26.06,26.0,26.0,22492.0,23.8406,23.8406,23.7857,23.7857,22492.0
2017-09-25 10:50:00,26.0,26.02,25.96,25.97,36440.0,23.7857,23.804,23.7491,23.7583,36440.0
2017-09-25 11:00:00,25.97,25.97,25.9,25.95,41252.0,23.7583,23.7583,23.6943,23.74,41252.0
2017-09-25 11:10:00,25.95,26.0,25.91,26.0,70342.0,23.74,23.7857,23.7034,23.7857,70342.0
2017-09-25 11:20:00,26.0,26.07,25.99,26.06,28236.0,23.7857,23.8498,23.7766,23.8406,28236.0
2017-09-25 11:30:00,26.05,26.06,26.02,26.03,12085.0,23.8315,23.8406,23.804,23.8132,12085.0
2017-09-25 11:40:00,26.03,26.04,25.97,26.0,51541.0,23.8132,23.8223,23.7583,23.7857,51541.0
2017-09-25 11:50:00,26.01,26.03,25.99,26.02,43109.0,23.7949,23.8132,23.7766,23.804,43109.0
2017-09-25 12:00:00,26.02,26.02,25.96,25.96,22613.0,23.804,23.804,23.7491,23.7491,22613.0
2017-09-25 12:10:00,25.97,25.98,25.94,25.96,23023.0,23.7583,23.7674,23.7309,23.7491,23023.0
2017-09-25 12:20:00,25.95,26.05,25.94,26.03,53763.0,23.74,23.8315,23.7309,23.8132,53763.0
2017-09-25 12:30:00,26.03,26.03,26.0,26.01,16349.0,23.8132,23.8132,23.7857,23.7949,16349.0
2017-09-25 12:40:00,26.02,26.06,26.01,26.03,14928.0,23.804,23.8406,23.7949,23.8132,14928.0
2017-09-25 12:50:00,26.04,26.06,26.03,26.05,12726.0,23.8223,23.8406,23.8132,23.8315,12726.0
2017-09-25 13:00:00,26.06,26.07,26.04,26.06,17832.0,23.8406,23.8498,23.8223,23.8406,17832.0
2017-09-25 13:10:00,26.06,26.13,26.05,26.11,43573.0,23.8406,23.9047,23.8315,23.8864,43573.0
2017-09-25 13:20:00,26.11,26.15,26.1,26.11,21607.0,23.8864,23.923,23.8772,23.8864,21607.0
2017-09-25 13:30:00,26.11,26.12,26.08,26.11,25553.0,23.8864,23.8955,23.8589,23.8864,25553.0
2017-09-25 13:40:00,26.11,26.13,26.09,26.1,19394.0,23.8864,23.9047,23.8681,23.8772,19394.0
2017-09-25 13:50:00,26.09,26.13,26.09,26.11,25347.0,23.8681,23.9047,23.8681,23.8864,25347.0
2017-09-25 14:00:00,26.11,26.16,26.11,26.14,33077.0,23.8864,23.9321,23.8864,23.9138,33077.0
2017-09-25 14:10:00,26.14,26.2,26.14,26.2,117043.0,23.9138,23.9687,23.9138,23.9687,117043.0
2017-09-25 14:20:00,26.2,26.22,26.17,26.21,41219.0,23.9687,23.987,23.9413,23.9779,41219.0
2017-09-25 14:30:00,26.2,26.2,26.15,26.17,30427.0,23.9687,23.9687,23.923,23.9413,30427.0
2017-09-25 14:40:00,26.17,26.18,26.12,26.12,32094.0,23.9413,23.9504,23.8955,23.8955,32094.0
2017-09-25 14:50:00,26.12,26.17,26.12,26.17,36279.0,23.8955,23.9413,23.8955,23.9413,36279.0
2017-09-25 15:00:00,26.16,26.17,26.14,26.17,65147.0,23.9321,23.9413,23.9138,23.9413,65147.0
2017-09-25 15:10:00,26.17,26.22,26.16,26.21,69827.0,23.9413,23.987,23.9321,23.9779,69827.0
2017-09-25 15:20:00,26.21,26.25,26.19,26.24,101673.0,23.9779,24.0145,23.9596,24.0053,101673.0
2017-09-25 15:30:00,26.24,26.25,26.18,26.19,326621.0,24.0053,24.0145,23.9504,23.9596,326621.0
2017-09-25 15:40:00,26.19,26.24,26.18,26.21,123215.0,23.9596,24.0053,23.9504,23.9779,123215.0
2017-09-25 15:50:00,26.21,26.22,26.16,26.17,296267.0,23.9779,23.987,23.9321,23.9413,296267.0
2017-09-26 09:30:00,26.26,26.44,26.19,26.44,110863.0,24.0236,24.1883,23.9596,24.1883,110863.0
2017-09-26 09:40:00,26.44,26.47,26.39,26.46,55189.0,24.1883,24.2157,24.1425,24.2066,55189.0
2017-09-26 09:50:00,26.46,26.55,26.45,26.49,122812.0,24.2066,24.2889,24.1974,24.234,122812.0
2017-09-26 10:00:00,26.5,26.52,26.39,26.39,182880.0,24.2432,24.2615,24.1425,24.1425,182880.0
2017-09-26 10:10:00,26.4,26.46,26.39,26.42,43517.0,24.1517,24.2066,24.1425,24.17,43517.0
2017-09-26 10:20:00,26.42,26.43,26.27,26.29,47164.0,24.17,24.1791,24.0327,24.051,47164.0
2017-09-26 10:30:00,26.29,26.36,26.26,26.26,284461.0,24.051,24.1151,24.0236,24.0236,284461.0
2017-09-26 10:40:00,26.27,26.42,26.27,26.4,146790.0,24.0327,24.17,24.0327,24.1517,146790.0
2017-09-26 10:50:00,26.4,26.42,26.34,26.35,97448.0,24.1517,24.17,24.0968,24.1059,97448.0
2017-09-26 11:00:00,26.35,26.35,26.24,26.29,50769.0,24.1059,24.1059,24.0053,24.051,50769.0
2017-09-26 11:10:00,26.3,26.35,26.29,26.35,73910.0,24.0602,24.1059,24.051,24.1059,73910.0
2017-09-26 11:20:00,26.35,26.38,26.29,26.3,131453.0,24.1059,24.1334,24.051,24.0602,131453.0
2017-09-26 11:30:00,26.3,26.36,26.3,26.34,36267.0,24.0602,24.1151,24.0602,24.0968,36267.0
2017-09-26 11:40:00,26.34,26.43,26.33,26.41,45920.0,24.0968,24.1791,24.0876,24.1608,45920.0
2017-09-26 11:50:00,26.4,26.43,26.39,26.43,77198.0,24.1517,24.1791,24.1425,24.1791,77198.0
2017-09-26 12:00:00,26.43,26.51,26.43,26.51,70974.0,24.1791,24.2523,24.1791,24.2523,70974.0
2017-09-26 12:10:00,26.51,26.54,26.5,26.51,17031.0,24.2523,24.2798,24.2432,24.2523,17031.0
2017-09-26 12:20:00,26.51,26.53,26.48,26.52,44661.0,24.2523,24.2706,24.2249,24.2615,44661.0
2017-09-26 12:30:00,26.52,26.53,26.47,26.47,94242.0,24.2615,24.2706,24.2157,24.2157,94242.0
2017-09-26 12:40:00,26.46,26.48,26.45,26.47,31085.0,24.2066,24.2249,24.1974,24.2157,31085.0
2017-09-26 12:50:00,26.47,26.5,26.46,26.49,28087.0,24.2157,24.2432,24.2066,24.234,28087.0
2017-09-26 13:00:00,26.5,26.5,26.46,26.47,23148.0,24.2432,24.2432,24.2066,24.2157,23148.0
2017-09-26 13:10:00,26.46,26.51,26.46,26.51,28432.0,24.2066,24.2523,24.2066,24.2523,28432.0
2017-09-26 13:20:00,26.51,26.51,26.46,26.48,20630.0,24.2523,24.2523,24.2066,24.2249,20630.0
2017-09-26 13:30:00,26.48,26.5,26.47,26.5,22340.0,24.2249,24.2432,24.2157,24.2432,22340.0
2017-09-26 13:40:00,26.49,26.5,26.48,26.5,63600.0,24.234,24.2432,24.2249,24.2432,63600.0
2017-09-26 13:50:00,26.5,26.51,26.49,26.5,26484.0,24.2432,24.2523,24.234,24.2432,26484.0
2017-09-26 14:00:00,26.5,26.51,26.43,26.43,78089.0,24.2432,24.2523,24.1791,24.1791,78089.0
2017-09-26 14:10:00,26.44,26.45,26.4,26.43,65980.0,24.1883,24.1974,24.1517,24.1791,65980.0
2017-09-26 14:20:00,26.43,26.44,26.41,26.42,12788.0,24.1791,24.1883,24.1608,24.17,12788.0
2017-09-26 14:30:00,26.42,26.42,26.38,26.4,28912.0,24.17,24.17,24.1334,24.1517,28912.0
2017-09-26 14:40:00,26.39,26.4,26.38,26.38,16000.0,24.1425,24.1517,24.1334,24.1334,16000.0
2017-09-26 14:50:00,26.39,26.41,26.38,26.39,36847.0,24.1425,24.1608,24.1334,24.1425,36847.0
2017-09-26 15:00:00,26.39,26.4,26.38,26.38,26150.0,24.1425,24.1517,24.1334,24.1334,26150.0
2017-09-26 15:10:00,26.39,26.4,26.37,26.39,37091.0,24.1425,24.1517,24.1242,24.1425,37091.0
2017-09-26 15:20:00,26.39,26.41,26.39,26.41,19086.0,24.1425,24.1608,24.1425,24.1608,19086.0
2017-09-26 15:30:00,26.41,26.42,26.39,26.41,81134.0,24.1608,24.17,24.1425,24.1608,81134.0
2017-09-26 15:40:00,26.41,26.41,26.35,26.35,129380.0,24.1608,24.1608,24.1059,24.1059,129380.0
2017-09-26 15:50:00,26.36,26.36,26.33,26.34,293447.0,24.1151,24.1151,24.0876,24.0968,293447.0
2017-09-27 09:30:00,26.47,26.64,26.45,26.54,83871.0,24.2157,24.3712,24.1974,24.2798,83871.0
2017-09-27 09:40:00,26.55,26.61,26.53,26.55,195050.0,24.2889,24.3438,24.2706,24.2889,195050.0
2017-09-27 09:50:00,26.56,26.58,26.36,26.37,297485.0,24.298,24.3163,24.1151,24.1242,297485.0
2017-09-27 10:00:00,26.37,26.47,26.33,26.46,156266.0,24.1242,24.2157,24.0876,24.2066,156266.0
2017-09-27 10:10:00,26.45,26.49,26.44,26.48,30947.0,24.1974,24.234,24.1883,24.2249,30947.0
2017-09-27 10:20:00,26.49,26.5,26.47,26.48,66302.0,24.234,24.2432,24.2157,24.2249,66302.0
2017-09-27 10:30:00,26.49,26.49,26.35,26.36,92219.0,24.234,24.234,24.1059,24.1151,92219.0
2017-09-27 10:40:00,26.35,26.39,26.34,26.37,35694.0,24.1059,24.1425,24.0968,24.1242,35694.0
2017-09-27 10:50:00,26.38,26.4,26.27,26.28,50565.0,24.1334,24.1517,24.0327,24.0419,50565.0
2017-09-27 11:00:00,26.28,26.31,26.26,26.28,24674.0,24.0419,24.0693,24.0236,24.0419,24674.0
2017-09-27 11:10:00,26.29,26.33,26.28,26.33,46850.0,24.051,24.0876,24.0419,24.0876,46850.0
2017-09-27 11:20:00,26.33,26.37,26.31,26.36,23937.0,24.0876,24.1242,24.0693,24.1151,23937.0
2017-09-27 11:30:00,26.35,26.35,26.28,26.29,25242.0,24.1059,24.1059,24.0419,24.051,25242.0
2017-09-27 11:40:00,26.29,26.3,26.2,26.21,47274.0,24.051,24.0602,23.9687,23.9779,47274.0
2017-09-27 11:50:00,26.21,26.29,26.2,26.28,37605.0,23.9779,24.051,23.9687,24.0419,37605.0
2017-09-27 12:00:00,26.28,26.31,26.26,26.3,19076.0,24.0419,24.0693,24.0236,24.0602,19076.0
2017-09-27 12:10:00,26.3,26.37,26.29,26.37,65306.0,24.0602,24.1242,24.051,24.1242,65306.0
2017-09-27 12:20:00,26.36,26.37,26.34,26.36,16390.0,24.1151,24.1242,24.0968,24.1151,16390.0
2017-09-27 12:30:00,26.36,26.38,26.35,26.37,15950.0,24.1151,24.1334,24.1059,24.1242,15950.0
2017-09-27 12:40:00,26.38,26.43,26.38,26.41,30692.0,24.1334,24.1791,24.1334,24.1608,30692.0
2017-09-27 12:50:00,26.4,26.43,26.39,26.41,26936.0,24.1517,24.1791,24.1425,24.1608,26936.0
2017-09-27 13:00:00,26.41,26.44,26.4,26.43,36314.0,24.1608,24.1883,24.1517,24.1791,36314.0
2017-09-27 13:10:00,26.44,26.46,26.43,26.46,42601.0,24.1883,24.2066,24.1791,24.2066,42601.0
2017-09-27 13:20:00,26.46,26.48,26.43,26.48,33254.0,24.2066,24.2249,24.1791,24.2249,33254.0
2017-09-27 13:30:00,26.48,26.51,26.47,26.5,64212.0,24.2249,24.2523,24.2157,24.2432,64212.0
2017-09-27 13:40:00,26.5,26.5,26.46,26.5,32099.0,24.2432,24.2432,24.2066,24.2432,32099.0
2017-09-27 13:50:00,26.5,26.52,26.49,26.5,39963.0,24.2432,24.2615,24.234,24.2432,39963.0
2017-09-27 14:00:00,26.51,26.52,26.44,26.46,62151.0,24.2523,24.2615,24.1883,24.2066,62151.0
2017-09-27 14:10:00,26.45,26.48,26.43,26.46,50821.0,24.1974,24.2249,24.1791,24.2066,50821.0
2017-09-27 14:20:00,26.45,26.45,26.42,26.43,15265.0,24.1974,24.1974,24.17,24.1791,15265.0
2017-09-27 14:30:00,26.43,26.46,26.4,26.42,80032.0,24.1791,24.2066,24.1517,24.17,80032.0
2017-09-27 14:40:00,26.42,26.45,26.42,26.45,19824.0,24.17,24.1974,24.17,24.1974,19824.0
2017-09-27 14:50:00,26.45,26.48,26.44,26.46,29447.0,24.1974,24.2249,24.1883,24.2066,29447.0
2017-09-27 15:00:00,26.47,26.5,26.46,26.5,30398.0,24.2157,24.2432,24.2066,24.2432,30398.0
2017-09-27 15:10:00,26.5,26.55,26.49,26.53,55376.0,24.2432,24.2889,24.234,24.2706,55376.0
2017-09-27 15:20:00,26.54,26.59,26.53,26.57,106030.0,24.2798,24.3255,24.2706,24.3072,106030.0
2017-09-27 15:30:00,26.57,26.62,26.56,26.62,82119.0,24.3072,24.3529,24.298,24.3529,82119.0
2017-09-27 15:40:00,26.62,26.62,26.52,26.55,214297.0,24.3529,24.3529,24.2615,24.2889,214297.0
2017-09-27 15:50:00,26.54,26.57,26.54,26.55,208216.0,24.2798,24.3072,24.2798,24.2889,208216.0
2017-09-28 09:30:00,26.53,26.9,26.53,26.74,138430.0,24.2706,24.6091,24.2706,24.4627,138430.0
2017-09-28 09:40:00,26.73,26.77,26.61,26.73,274117.0,24.4536,24.4902,24.3438,24.4536,274117.0
2017-09-28 09:50:00,26.72,26.78,26.66,26.74,77861.0,24.4444,24.4993,24.3895,24.4627,77861.0
2017-09-28 10:00:00,26.75,26.8,26.69,26.8,117738.0,24.4719,24.5176,24.417,24.5176,117738.0
2017-09-28 10:10:00,26.79,26.83,26.75,26.83,99207.0,24.5085,24.5451,24.4719,24.5451,99207.0
2017-09-28 10:20:00,26.83,26.89,26.82,26.83,71697.0,24.5451,24.5999,24.5359,24.5451,71697.0
2017-09-28 10:30:00,26.83,26.85,26.79,26.79,48360.0,24.5451,24.5634,24.5085,24.5085,48360.0
2017-09-28 10:40:00,26.79,26.82,26.76,26.79,71921.0,24.5085,24.5359,24.481,24.5085,71921.0
2017-09-28 10:50:00,26.79,26.82,26.75,26.78,72463.0,24.5085,24.5359,24.4719,24.4993,72463.0
2017-09-28 11:00:00,26.78,26.79,26.74,26.75,75822.0,24.4993,24.5085,24.4627,24.4719,75822.0
2017-09-28 11:10:00,26.75,26.81,26.74,26.8,48206.0,24.4719,24.5268,24.4627,24.5176,48206.0
2017-09-28 11:20:00,26.8,26.82,26.78,26.8,108216.0,24.5176,24.5359,24.4993,24.5176,108216.0
2017-09-28 11:30:00,26.8,26.84,26.77,26.81,300455.0,24.5176,24.5542,24.4902,24.5268,300455.0
2017-09-28 11:40:00,26.82,26.82,26.75,26.78,46359.0,24.5359,24.5359,24.4719,24.4993,46359.0
2017-09-28 11:50:00,26.78,26.83,26.76,26.82,62430.0,24.4993,24.5451,24.481,24.5359,62430.0
2017-09-28 12:00:00,26.83,26.86,26.82,26.84,32631.0,24.5451,24.5725,24.5359,24.5542,32631.0
2017-09-28 12:10:00,26.84,26.89,26.83,26.87,40003.0,24.5542,24.5999,24.5451,24.5816,40003.0
2017-09-28 12:20:00,26.87,26.87,26.8,26.81,53063.0,24.5816,24.5816,24.5176,24.5268,53063.0
2017-09-28 12:30:00,26.82,26.83,26.8,26.81,85748.0,24.5359,24.5451,24.5176,24.5268,85748.0
2017-09-28 12:40:00,26.81,26.82,26.79,26.79,26345.0,24.5268,24.5359,24.5085,24.5085,26345.0
2017-09-28 12:50:00,26.8,26.81,26.78,26.79,31765.0,24.5176,24.5268,24.4993,24.5085,31765.0
2017-09-28 13:00:00,26.78,26.79,26.76,26.77,65541.0,24.4993,24.5085,24.481,24.4902,65541.0
2017-09-28 13:10:00,26.78,26.78,26.71,26.71,70423.0,24.4993,24.4993,24.4353,24.4353,70423.0
2017-09-28 13:20:00,26.72,26.72,26.68,26.71,50610.0,24.4444,24.4444,24.4078,24.4353,50610.0
2017-09-28 13:30:00,26.7,26.75,26.69,26.73,44337.0,24.4261,24.4719,24.417,24.4536,44337.0
2017-09-28 13:40:00,26.74,26.77,26.71,26.77,40672.0,24.4627,24.4902,24.4353,24.4902,40672.0
2017-09-28 13:50:00,26.76,26.77,26.73,26.76,43127.0,24.481,24.4902,24.4536,24.481,43127.0
2017-09-28 14:00:00,26.77,26.77,26.73,26.74,78838.0,24.4902,24.4902,24.4536,24.4627,78838.0
2017-09-28 14:10:00,26.74,26.82,26.74,26.78,110467.0,24.4627,24.5359,24.4627,24.4993,110467.0
2017-09-28 14:20:00,26.78,26.82,26.76,26.82,91358.0,24.4993,24.5359,24.481,24.5359,91358.0
2017-09-28 14:30:00,26.83,26.85,26.81,26.84,96921.0,24.5451,24.5634,24.5268,24.5542,96921.0
2017-09-28 14:40:00,26.84,26.89,26.84,26.87,53660.0,24.5542,24.5999,24.5542,24.5816,53660.0
2017-09-28 14:50:00,26.87,26.88,26.82,26.85,62912.0,24.5816,24.5908,24.5359,24.5634,62912.0
2017-09-28 15:00:00,26.85,26.87,26.83,26.87,88196.0,24.5634,24.5816,24.5451,24.5816,88196.0
2017-09-28 15:10:00,26.87,26.89,26.86,26.89,60540.0,24.5816,24.5999,24.5725,24.5999,60540.0
2017-09-28 15:20:00,26.89,26.91,26.87,26.89,115541.0,24.5999,24.6182,24.5816,24.5999,115541.0
2017-09-28 15:30:00,26.9,26.92,26.89,26.92,99558.0,24.6091,24.6274,24.5999,24.6274,99558.0
2017-09-28 15:40:00,26.92,26.98,26.91,26.98,214279.0,24.6274,24.6823,24.6182,24.6823,214279.0
2017-09-28 15:50:00,26.98,26.99,26.96,26.96,429927.0,24.6823,24.6914,24.664,24.664,429927.0
2017-09-29 09:30:00,27.04,27.51,27.04,27.27,314211.0,24.7372,25.1671,24.7372,24.9476,314211.0
2017-09-29 09:40:00,27.27,27.38,27.14,27.31,147775.0,24.9476,25.0482,24.8287,24.9842,147775.0
2017-09-29 09:50:00,27.3,27.31,27.18,27.3,122894.0,24.975,24.9842,24.8652,24.975,122894.0
2017-09-29 10:00:00,27.3,27.41,27.23,27.35,171833.0,24.975,25.0757,24.911,25.0208,171833.0
2017-09-29 10:10:00,27.36,27.38,27.24,27.27,148191.0,25.0299,25.0482,24.9201,24.9476,148191.0
2017-09-29 10:20:00,27.27,27.29,27.24,27.27,72798.0,24.9476,24.9659,24.9201,24.9476,72798.0
2017-09-29 10:30:00,27.26,27.37,27.17,27.19,535979.0,24.9384,25.0391,24.8561,24.8744,535979.0
2017-09-29 10:40:00,27.19,27.25,27.1,27.1,234554.0,24.8744,24.9293,24.7921,24.7921,234554.0
2017-09-29 10:50:00,27.1,27.17,27.07,27.12,89474.0,24.7921,24.8561,24.7646,24.8104,89474.0
2017-09-29 11:00:00,27.12,27.15,27.07,27.14,49454.0,24.8104,24.8378,24.7646,24.8287,49454.0
2017-09-29 11:10:00,27.14,27.15,27.09,27.11,60124.0,24.8287,24.8378,24.7829,24.8012,60124.0
2017-09-29 11:20:00,27.1,27.16,27.09,27.14,50494.0,24.7921,24.847,24.7829,24.8287,50494.0
2017-09-29 11:30:00,27.15,27.2,27.14,27.16,126307.0,24.8378,24.8835,24.8287,24.847,126307.0
2017-09-29 11:40:00,27.16,27.18,27.12,27.14,69207.0,24.847,24.8652,24.8104,24.8287,69207.0
2017-09-29 11:50:00,27.14,27.19,27.14,27.15,46540.0,24.8287,24.8744,24.8287,24.8378,46540.0
2017-09-29 12:00:00,27.16,27.2,27.15,27.2,33548.0,24.847,24.8835,24.8378,24.8835,33548.0
2017-09-29 12:10:00,27.2,27.26,27.2,27.22,83433.0,24.8835,24.9384,24.8835,24.9018,83433.0
2017-09-29 12:20:00,27.21,27.26,27.2,27.26,39450.0,24.8927,24.9384,24.8835,24.9384,39450.0
2017-09-29 12:30:00,27.25,27.25,27.21,27.24,53216.0,24.9293,24.9293,24.8927,24.9201,53216.0
2017-09-29 12:40:00,27.24,27.25,27.19,27.21,42760.0,24.9201,24.9293,24.8744,24.8927,42760.0
2017-09-29 12:50:00,27.21,27.26,27.2,27.21,31930.0,24.8927,24.9384,24.8835,24.8927,31930.0
2017-09-29 13:00:00,27.22,27.34,27.21,27.31,89358.0,24.9018,25.0116,24.8927,24.9842,89358.0
2017-09-29 13:10:00,27.3,27.31,27.28,27.29,27521.0,24.975,24.9842,24.9567,24.9659,27521.0
2017-09-29 13:20:00,27.29,27.34,27.28,27.34,50371.0,24.9659,25.0116,24.9567,25.0116,50371.0
2017-09-29 13:30:00,27.34,27.36,27.31,27.34,92618.0,25.0116,25.0299,24.9842,25.0116,92618.0
2017-09-29 13:40:00,27.35,27.43,27.34,27.43,105491.0,25.0208,25.094,25.0116,25.094,105491.0
2017-09-29 13:50:00,27.43,27.46,27.35,27.35,67859.0,25.094,25.1214,25.0208,25.0208,67859.0
2017-09-29 14:00:00,27.35,27.4,27.34,27.38,60383.0,25.0208,25.0665,25.0116,25.0482,60383.0
2017-09-29 14:10:00,27.38,27.41,27.37,27.39,56678.0,25.0482,25.0757,25.0391,25.0574,56678.0
2017-09-29 14:20:00,27.39,27.42,27.36,27.36,64091.0,25.0574,25.0848,25.0299,25.0299,64091.0
2017-09-29 14:30:00,27.37,27.41,27.35,27.4,88525.0,25.0391,25.0757,25.0208,25.0665,88525.0
2017-09-29 14:40:00,27.39,27.4,27.35,27.35,57384.0,25.0574,25.0665,25.0208,25.0208,57384.0
2017-09-29 14:50:00,27.35,27.36,27.31,27.33,79382.0,25.0208,25.0299,24.9842,25.0025,79382.0
2017-09-29 15:00:00,27.32,27.38,27.32,27.37,68696.0,24.9933,25.0482,24.9933,25.0391,68696.0
2017-09-29 15:10:00,27.37,27.37,27.33,27.35,99898.0,25.0391,25.0391,25.0025,25.0208,99898.0
2017-09-29 15:20:00,27.35,27.36,27.29,27.32,85837.0,25.0208,25.0299,24.9659,24.9933,85837.0
2017-09-29 15:30:00,27.31,27.34,27.29,27.3,97689.0,24.9842,25.0116,24.9659,24.975,97689.0
2017-09-29 15:40:00,27.3,27.35,27.26,27.27,222758.0,24.975,25.0208,24.9384,24.9476,222758.0
2017-09-29 15:50:00,27.28,27.33,27.27,27.31,265807.0,24.9567,25.0025,24.9476,24.9842,265807.0
2017-10-02 09:30:00,27.43,27.45,27.21,27.27,77856.0,25.094,25.1123,24.8927,24.9476,77856.0
2017-10-02 09:40:00,27.27,27.56,27.26,27.54,102053.0,24.9476,25.2129,24.9384,25.1946,102053.0
2017-10-02 09:50:00,27.54,27.54,27.38,27.43,79920.0,25.1946,25.1946,25.0482,25.094,79920.0
2017-10-02 10:00:00,27.43,27.48,27.37,27.43,144692.0,25.094,25.1397,25.0391,25.094,144692.0
2017-10-02 10:10:00,27.43,27.44,27.37,27.38,79214.0,25.094,25.1031,25.0391,25.0482,79214.0
2017-10-02 10:20:00,27.39,27.41,27.21,27.24,141273.0,25.0574,25.0757,24.8927,24.9201,141273.0
2017-10-02 10:30:00,27.24,27.27,27.2,27.23,104198.0,24.9201,24.9476,24.8835,24.911,104198.0
2017-10-02 10:40:00,27.23,27.35,27.23,27.29,53255.0,24.911,25.0208,24.911,24.9659,53255.0
2017-10-02 10:50:00,27.28,27.3,27.23,27.26,73720.0,24.9567,24.975,24.911,24.9384,73720.0
2017-10-02 11:00:00,27.26,27.27,27.21,27.21,40666.0,24.9384,24.9476,24.8927,24.8927,40666.0
2017-10-02 11:10:00,27.22,27.24,27.17,27.17,67206.0,24.9018,24.9201,24.8561,24.8561,67206.0
2017-10-02 11:20:00,27.17,27.17,27.13,27.16,59210.0,24.8561,24.8561,24.8195,24.847,59210.0
2017-10-02 11:30:00,27.15,27.23,27.15,27.21,61791.0,24.8378,24.911,24.8378,24.8927,61791.0
2017-10-02 11:40:00,27.2,27.22,27.18,27.18,39133.0,24.8835,24.9018,24.8652,24.8652,39133.0
2017-10-02 11:50:00,27.18,27.22,27.18,27.21,65700.0,24.8652,24.9018,24.8652,24.8927,65700.0
2017-10-02 12:00:00,27.21,27.25,27.2,27.23,46695.0,24.8927,24.9293,24.8835,24.911,46695.0
2017-10-02 12:10:00,27.22,27.23,27.19,27.21,46335.0,24.9018,24.911,24.8744,24.8927,46335.0
2017-10-02 12:20:00,27.22,27.23,27.2,27.23,24443.0,24.9018,24.911,24.8835,24.911,24443.0
2017-10-02 12:30:00,27.23,27.26,27.22,27.25,48473.0,24.911,24.9384,24.9018,24.9293,48473.0
2017-10-02 12:40:00,27.24,27.26,27.22,27.25,34465.0,24.9201,24.9384,24.9018,24.9293,34465.0
2017-10-02 12:50:00,27.26,27.29,27.23,27.24,42350.0,24.9384,24.9659,24.911,24.9201,42350.0
2017-10-02 13:00:00,27.24,27.26,27.21,27.26,60432.0,24.9201,24.9384,24.8927,24.9384,60432.0
2017-10-02 13:10:00,27.26,27.28,27.24,27.25,39113.0,24.9384,24.9567,24.9201,24.9293,39113.0
2017-10-02 13:20:00,27.26,27.31,27.24,27.3,36930.0,24.9384,24.9842,24.9201,24.975,36930.0
2017-10-02 13:30:00,27.29,27.32,27.25,27.27,73890.0,24.9659,24.9933,24.9293,24.9476,73890.0
2017-10-02 13:40:00,27.28,27.31,27.27,27.27,70232.0,24.9567,24.9842,24.9476,24.9476,70232.0
2017-10-02 13:50:00,27.28,27.3,27.27,27.3,42069.0,24.9567,24.975,24.9476,24.975,42069.0
2017-10-02 14:00:00,27.3,27.3,27.24,27.26,79685.0,24.975,24.975,24.9201,24.9384,79685.0
2017-10-02 14:10:00,27.26,27.26,27.22,27.24,43336.0,24.9384,24.9384,24.9018,24.9201,43336.0
2017-10-02 14:20:00,27.24,27.31,27.23,27.26,222495.0,24.9201,24.9842,24.911,24.9384,222495.0
2017-10-02 14:30:00,27.26,27.28,27.23,27.25,53246.0,24.9384,24.9567,24.911,24.9293,53246.0
2017-10-02 14:40:00,27.25,27.32,27.24,27.3,50495.0,24.9293,24.9933,24.9201,24.975,50495.0
2017-10-02 14:50:00,27.3,27.3,27.26,27.28,39920.0,24.975,24.975,24.9384,24.9567,39920.0
2017-10-02 15:00:00,27.28,27.31,27.27,27.3,37648.0,24.9567,24.9842,24.9476,24.975,37648.0
2017-10-02 15:10:00,27.29,27.34,27.29,27.3,61215.0,24.9659,25.0116,24.9659,24.975,61215.0
2017-10-02 15:20:00,27.3,27.34,27.29,27.3,122103.0,24.975,25.0116,24.9659,24.975,122103.0
2017-10-02 15:30:00,27.3,27.35,27.28,27.34,214729.0,24.975,25.0208,24.9567,25.0116,214729.0
2017-10-02 15:40:00,27.35,27.36,27.31,27.34,149881.0,25.0208,25.0299,24.9842,25.0116,149881.0
2017-10-02 15:50:00,27.33,27.37,27.32,27.37,187381.0,25.0025,25.0391,24.9933,25.0391,187381.0
2017-10-03 09:30:00,27.6,27.76,27.55,27.57,193130.0,25.2495,25.3959,25.2037,25.222,193130.0
2017-10-03 09:40:00,27.57,27.58,27.35,27.41,176211.0,25.222,25.2312,25.0208,25.0757,176211.0
2017-10-03 09:50:00,27.41,27.56,27.41,27.5,136606.0,25.0757,25.2129,25.0757,25.158,136606.0
2017-10-03 10:00:00,27.5,27.68,27.49,27.68,76530.0,25.158,25.3227,25.1488,25.3227,76530.0
2017-10-03 10:10:00,27.67,27.68,27.56,27.58,260676.0,25.3135,25.3227,25.2129,25.2312,260676.0
2017-10-03 10:20:00,27.58,27.58,27.42,27.44,149141.0,25.2312,25.2312,25.0848,25.1031,149141.0
2017-10-03 10:30:00,27.43,27.43,27.23,27.3,261482.0,25.094,25.094,24.911,24.975,261482.0
2017-10-03 10:40:00,27.3,27.37,27.26,27.3,46749.0,24.975,25.0391,24.9384,24.975,46749.0
2017-10-03 10:50:00,27.3,27.3,27.23,27.26,96349.0,24.975,24.975,24.911,24.9384,96349.0
2017-10-03 11:00:00,27.26,27.33,27.23,27.27,123234.0,24.9384,25.0025,24.911,24.9476,123234.0
2017-10-03 11:10:00,27.27,27.27,27.06,27.09,201082.0,24.9476,24.9476,24.7555,24.7829,201082.0
2017-10-03 11:20:00,27.1,27.17,27.04,27.16,92505.0,24.7921,24.8561,24.7372,24.847,92505.0
2017-10-03 11:30:00,27.15,27.31,27.15,27.28,64014.0,24.8378,24.9842,24.8378,24.9567,64014.0
2017-10-03 11:40:00,27.29,27.31,27.21,27.31,126632.0,24.9659,24.9842,24.8927,24.9842,126632.0
2017-10-03 11:50:00,27.3,27.39,27.29,27.31,61699.0,24.975,25.0574,24.9659,24.9842,61699.0
2017-10-03 12:00:00,27.31,27.37,27.31,27.37,28156.0,24.9842,25.0391,24.9842,25.0391,28156.0
2017-10-03 12:10:00,27.37,27.41,27.34,27.36,47749.0,25.0391,25.0757,25.0116,25.0299,47749.0
2017-10-03 12:20:00,27.37,27.42,27.35,27.36,37058.0,25.0391,25.0848,25.0208,25.0299,37058.0
2017-10-03 12:30:00,27.36,27.47,27.36,27.46,31573.0,25.0299,25.1306,25.0299,25.1214,31573.0
2017-10-03 12:40:00,27.46,27.47,27.37,27.41,52977.0,25.1214,25.1306,25.0391,25.0757,52977.0
2017-10-03 12:50:00,27.41,27.46,27.4,27.45,35350.0,25.0757,25.1214,25.0665,25.1123,35350.0
2017-10-03 13:00:00,27.45,27.51,27.44,27.47,35461.0,25.1123,25.1671,25.1031,25.1306,35461.0
2017-10-03 13:10:00,27.47,27.53,27.45,27.46,51246.0,25.1306,25.1854,25.1123,25.1214,51246.0
2017-10-03 13:20:00,27.46,27.49,27.42,27.42,59295.0,25.1214,25.1488,25.0848,25.0848,59295.0
2017-10-03 13:30:00,27.41,27.55,27.41,27.54,72075.0,25.0757,25.2037,25.0757,25.1946,72075.0
2017-10-03 13:40:00,27.54,27.61,27.54,27.61,136852.0,25.1946,25.2586,25.1946,25.2586,136852.0
2017-10-03 13:50:00,27.61,27.62,27.57,27.57,86079.0,25.2586,25.2678,25.222,25.222,86079.0
2017-10-03 14:00:00,27.58,27.63,27.54,27.55,96250.0,25.2312,25.2769,25.1946,25.2037,96250.0
2017-10-03 14:10:00,27.55,27.62,27.54,27.58,132683.0,25.2037,25.2678,25.1946,25.2312,132683.0
2017-10-03 14:20:00,27.58,27.65,27.57,27.64,74841.0,25.2312,25.2952,25.222,25.2861,74841.0
2017-10-03 14:30:00,27.64,27.64,27.58,27.59,43291.0,25.2861,25.2861,25.2312,25.2403,43291.0
2017-10-03 14:40:00,27.59,27.62,27.56,27.57,61304.0,25.2403,25.2678,25.2129,25.222,61304.0
2017-10-03 14:50:00,27.58,27.64,27.57,27.63,140780.0,25.2312,25.2861,25.222,25.2769,140780.0
2017-10-03 15:00:00,27.63,27.63,27.58,27.58,29081.0,25.2769,25.2769,25.2312,25.2312,29081.0
2017-10-03 15:10:00,27.59,27.61,27.54,27.55,94063.0,25.2403,25.2586,25.1946,25.2037,94063.0
2017-10-03 15:20:00,27.55,27.57,27.52,27.52,83767.0,25.2037,25.222,25.1763,25.1763,83767.0
2017-10-03 15:30:00,27.53,27.53,27.47,27.47,93358.0,25.1854,25.1854,25.1306,25.1306,93358.0
2017-10-03 15:40:00,27.48,27.52,27.46,27.52,146795.0,25.1397,25.1763,25.1214,25.1763,146795.0
2017-10-03 15:50:00,27.52,27.52,27.5,27.5,299354.0,25.1763,25.1763,25.158,25.158,299354.0
2017-10-04 09:30:00,27.51,27.64,27.44,27.52,97266.0,25.1671,25.2861,25.1031,25.1763,97266.0
2017-10-04 09:40:00,27.51,27.56,27.37,27.38,99115.0,25.1671,25.2129,25.0391,25.0482,99115.0
2017-10-04 09:50:00,27.38,27.6,27.38,27.6,173987.0,25.0482,25.2495,25.0482,25.2495,173987.0
2017-10-04 10:00:00,27.6,27.6,27.49,27.5,100202.0,25.2495,25.2495,25.1488,25.158,100202.0
2017-10-04 10:10:00,27.49,27.54,27.46,27.49,132115.0,25.1488,25.1946,25.1214,25.1488,132115.0
2017-10-04 10:20:00,27.5,27.56,27.44,27.52,91002.0,25.158,25.2129,25.1031,25.1763,91002.0
2017-10-04 10:30:00,27.52,27.52,27.47,27.51,101057.0,25.1763,25.1763,25.1306,25.1671,101057.0
2017-10-04 10:40:00,27.51,27.56,27.48,27.5,105007.0,25.1671,25.2129,25.1397,25.158,105007.0
2017-10-04 10:50:00,27.49,27.6,27.49,27.6,47924.0,25.1488,25.2495,25.1488,25.2495,47924.0
2017-10-04 11:00:00,27.61,27.63,27.59,27.59,49606.0,25.2586,25.2769,25.2403,25.2403,49606.0
2017-10-04 11:10:00,27.59,27.66,27.59,27.65,44604.0,25.2403,25.3044,25.2403,25.2952,44604.0
2017-10-04 11:20:00,27.66,27.67,27.59,27.6,79524.0,25.3044,25.3135,25.2403,25.2495,79524.0
2017-10-04 11:30:00,27.6,27.66,27.6,27.66,43511.0,25.2495,25.3044,25.2495,25.3044,43511.0
2017-10-04 11:40:00,27.66,27.66,27.62,27.64,30011.0,25.3044,25.3044,25.2678,25.2861,30011.0
2017-10-04 11:50:00,27.64,27.7,27.64,27.67,40911.0,25.2861,25.341,25.2861,25.3135,40911.0
2017-10-04 12:00:00,27.67,27.68,27.64,27.66,37593.0,25.3135,25.3227,25.2861,25.3044,37593.0
2017-10-04 12:10:00,27.66,27.66,27.62,27.65,44981.0,25.3044,25.3044,25.2678,25.2952,44981.0
2017-10-04 12:20:00,27.65,27.66,27.63,27.64,57188.0,25.2952,25.3044,25.2769,25.2861,57188.0
2017-10-04 12:30:00,27.64,27.64,27.58,27.62,41218.0,25.2861,25.2861,25.2312,25.2678,41218.0
2017-10-04 12:40:00,27.62,27.62,27.59,27.6,43675.0,25.2678,25.2678,25.2403,25.2495,43675.0
2017-10-04 12:50:00,27.61,27.61,27.56,27.57,45651.0,25.2586,25.2586,25.2129,25.222,45651.0
2017-10-04 13:00:00,27.57,27.58,27.5,27.52,81356.0,25.222,25.2312,25.158,25.1763,81356.0
2017-10-04 13:10:00,27.52,27.53,27.49,27.5,66257.0,25.1763,25.1854,25.1488,25.158,66257.0
2017-10-04 13:20:00,27.51,27.52,27.46,27.51,90897.0,25.1671,25.1763,25.1214,25.1671,90897.0
2017-10-04 13:30:00,27.52,27.55,27.48,27.48,46108.0,25.1763,25.2037,25.1397,25.1397,46108.0
2017-10-04 13:40:00,27.49,27.51,27.45,27.46,86408.0,25.1488,25.1671,25.1123,25.1214,86408.0
2017-10-04 13:50:00,27.45,27.48,27.45,27.45,94509.0,25.1123,25.1397,25.1123,25.1123,94509.0
2017-10-04 14:00:00,27.45,27.53,27.45,27.52,158817.0,25.1123,25.1854,25.1123,25.1763,158817.0
2017-10-04 14:10:00,27.53,27.58,27.52,27.56,52181.0,25.1854,25.2312,25.1763,25.2129,52181.0
2017-10-04 14:20:00,27.56,27.58,27.56,27.58,35850.0,25.2129,25.2312,25.2129,25.2312,35850.0
2017-10-04 14:30:00,27.58,27.62,27.57,27.58,41980.0,25.2312,25.2678,25.222,25.2312,41980.0
2017-10-04 14:40:00,27.58,27.61,27.56,27.61,29919.0,25.2312,25.2586,25.2129,25.2586,29919.0
2017-10-04 14:50:00,27.61,27.64,27.59,27.61,45160.0,25.2586,25.2861,25.2403,25.2586,45160.0
2017-10-04 15:00:00,27.6,27.64,27.59,27.62,46749.0,25.2495,25.2861,25.2403,25.2678,46749.0
2017-10-04 15:10:00,27.61,27.62,27.59,27.61,45847.0,25.2586,25.2678,25.2403,25.2586,45847.0
2017-10-04 15:20:00,27.61,27.61,27.59,27.6,49787.0,25.2586,25.2586,25.2403,25.2495,49787.0
2017-10-04 15:30:00,27.6,27.61,27.59,27.61,39888.0,25.2495,25.2586,25.2403,25.2586,39888.0
2017-10-04 15:40:00,27.61,27.63,27.59,27.62,103031.0,25.2586,25.2769,25.2403,25.2678,103031.0
2017-10-04 15:50:00,27.62,27.64,27.62,27.63,184440.0,25.2678,25.2861,25.2678,25.2769,184440.0
2017-10-05 09:30:00,27.68,27.72,27.55,27.56,68270.0,25.3227,25.3593,25.2037,25.2129,68270.0
2017-10-05 09:40:00,27.55,27.63,27.52,27.61,75474.0,25.2037,25.2769,25.1763,25.2586,75474.0
2017-10-05 09:50:00,27.61,27.65,27.47,27.47,88714.0,25.2586,25.2952,25.1306,25.1306,88714.0
2017-10-05 10:00:00,27.48,27.51,27.34,27.34,77834.0,25.1397,25.1671,25.0116,25.0116,77834.0
2017-10-05 10:10:00,27.34,27.34,27.25,27.32,251143.0,25.0116,25.0116,24.9293,24.9933,251143.0
2017-10-05 10:20:00,27.32,27.41,27.3,27.41,75288.0,24.9933,25.0757,24.975,25.0757,75288.0
2017-10-05 10:30:00,27.41,27.41,27.34,27.4,86442.0,25.0757,25.0757,25.0116,25.0665,86442.0
2017-10-05 10:40:00,27.4,27.44,27.37,27.41,69540.0,25.0665,25.1031,25.0391,25.0757,69540.0
2017-10-05 10:50:00,27.41,27.41,27.35,27.35,53186.0,25.0757,25.0757,25.0208,25.0208,53186.0
2017-10-05 11:00:00,27.35,27.39,27.35,27.35,70115.0,25.0208,25.0574,25.0208,25.0208,70115.0
2017-10-05 11:10:00,27.36,27.36,27.32,27.34,81386.0,25.0299,25.0299,24.9933,25.0116,81386.0
2017-10-05 11:20:00,27.35,27.35,27.31,27.31,86503.0,25.0208,25.0208,24.9842,24.9842,86503.0
2017-10-05 11:30:00,27.32,27.33,27.29,27.32,77756.0,24.9933,25.0025,24.9659,24.9933,77756.0
2017-10-05 11:40:00,27.33,27.33,27.3,27.32,59136.0,25.0025,25.0025,24.975,24.9933,59136.0
2017-10-05 11:50:00,27.32,27.41,27.31,27.39,68870.0,24.9933,25.0757,24.9842,25.0574,68870.0
2017-10-05 12:00:00,27.38,27.4,27.36,27.39,41147.0,25.0482,25.0665,25.0299,25.0574,41147.0
2017-10-05 12:10:00,27.4,27.43,27.38,27.42,43808.0,25.0665,25.094,25.0482,25.0848,43808.0
2017-10-05 12:20:00,27.43,27.43,27.37,27.37,85841.0,25.094,25.094,25.0391,25.0391,85841.0
2017-10-05 12:30:00,27.38,27.39,27.35,27.36,34937.0,25.0482,25.0574,25.0208,25.0299,34937.0
2017-10-05 12:40:00,27.36,27.4,27.35,27.4,60274.0,25.0299,25.0665,25.0208,25.0665,60274.0
2017-10-05 12:50:00,27.4,27.45,27.39,27.4,51916.0,25.0665,25.1123,25.0574,25.0665,51916.0
2017-10-05 13:00:00,27.4,27.41,27.38,27.38,43545.0,25.0665,25.0757,25.0482,25.0482,43545.0
2017-10-05 13:10:00,27.38,27.38,27.35,27.38,45807.0,25.0482,25.0482,25.0208,25.0482,45807.0
2017-10-05 13:20:00,27.37,27.38,27.37,27.37,15378.0,25.0391,25.0482,25.0391,25.0391,15378.0
2017-10-05 13:30:00,27.38,27.38,27.36,27.37,50184.0,25.0482,25.0482,25.0299,25.0391,50184.0
2017-10-05 13:40:00,27.37,27.42,27.37,27.39,61733.0,25.0391,25.0848,25.0391,25.0574,61733.0
2017-10-05 13:50:00,27.39,27.47,27.38,27.47,42723.0,25.0574,25.1306,25.0482,25.1306,42723.0
2017-10-05 14:00:00,27.46,27.47,27.38,27.41,55145.0,25.1214,25.1306,25.0482,25.0757,55145.0
2017-10-05 14:10:00,27.41,27.41,27.37,27.39,47515.0,25.0757,25.0757,25.0391,25.0574,47515.0
2017-10-05 14:20:00,27.4,27.41,27.37,27.37,54999.0,25.0665,25.0757,25.0391,25.0391,54999.0
2017-10-05 14:30:00,27.37,27.39,27.33,27.33,62269.0,25.0391,25.0574,25.0025,25.0025,62269.0
2017-10-05 14:40:00,27.34,27.34,27.24,27.24,163883.0,25.0116,25.0116,24.9201,24.9201,163883.0
2017-10-05 14:50:00,27.25,27.26,27.21,27.21,202844.0,24.9293,24.9384,24.8927,24.8927,202844.0
2017-10-05 15:00:00,27.22,27.25,27.21,27.22,81607.0,24.9018,24.9293,24.8927,24.9018,81607.0
2017-10-05 15:10:00,27.22,27.25,27.2,27.21,105540.0,24.9018,24.9293,24.8835,24.8927,105540.0
2017-10-05 15:20:00,27.21,27.22,27.19,27.19,114577.0,24.8927,24.9018,24.8744,24.8744,114577.0
2017-10-05 15:30:00,27.2,27.26,27.19,27.26,84915.0,24.8835,24.9384,24.8744,24.9384,84915.0
2017-10-05 15:40:00,27.25,27.26,27.19,27.2,190429.0,24.9293,24.9384,24.8744,24.8835,190429.0
2017-10-05 15:50:00,27.2,27.23,27.19,27.2,536202.0,24.8835,24.911,24.8744,24.8835,536202.0
2017-10-06 09:30:00,27.21,27.35,27.2,27.35,115589.0,24.8927,25.0208,24.8835,25.0208,115589.0
2017-10-06 09:40:00,27.35,27.46,27.32,27.34,105104.0,25.0208,25.1214,24.9933,25.0116,105104.0
2017-10-06 09:50:00,27.34,27.38,27.2,27.2,86706.0,25.0116,25.0482,24.8835,24.8835,86706.0
2017-10-06 10:00:00,27.2,27.26,27.15,27.16,84216.0,24.8835,24.9384,24.8378,24.847,84216.0
2017-10-06 10:10:00,27.16,27.27,27.13,27.26,96366.0,24.847,24.9476,24.8195,24.9384,96366.0
2017-10-06 10:20:00,27.26,27.27,27.17,27.17,63758.0,24.9384,24.9476,24.8561,24.8561,63758.0
2017-10-06 10:30:00,27.18,27.24,27.17,27.21,58129.0,24.8652,24.9201,24.8561,24.8927,58129.0
2017-10-06 10:40:00,27.21,27.23,27.19,27.21,44106.0,24.8927,24.911,24.8744,24.8927,44106.0
2017-10-06 10:50:00,27.21,27.27,27.2,27.25,120556.0,24.8927,24.9476,24.8835,24.9293,120556.0
2017-10-06 11:00:00,27.25,27.26,27.21,27.25,115642.0,24.9293,24.9384,24.8927,24.9293,115642.0
2017-10-06 11:10:00,27.26,27.27,27.23,27.23,81395.0,24.9384,24.9476,24.911,24.911,81395.0
2017-10-06 11:20:00,27.24,27.26,27.23,27.25,60915.0,24.9201,24.9384,24.911,24.9293,60915.0
2017-10-06 11:30:00,27.25,27.36,27.23,27.35,62365.0,24.9293,25.0299,24.911,25.0208,62365.0
2017-10-06 11:40:00,27.35,27.37,27.3,27.34,32352.0,25.0208,25.0391,24.975,25.0116,32352.0
2017-10-06 11:50:00,27.34,27.34,27.29,27.29,31248.0,25.0116,25.0116,24.9659,24.9659,31248.0
2017-10-06 12:00:00,27.3,27.31,27.29,27.3,18592.0,24.975,24.9842,24.9659,24.975,18592.0
2017-10-06 12:10:00,27.3,27.31,27.24,27.27,65462.0,24.975,24.9842,24.9201,24.9476,65462.0
2017-10-06 12:20:00,27.27,27.27,27.24,27.26,31763.0,24.9476,24.9476,24.9201,24.9384,31763.0
2017-10-06 12:30:00,27.26,27.28,27.26,27.27,22976.0,24.9384,24.9567,24.9384,24.9476,22976.0
2017-10-06 12:40:00,27.26,27.27,27.26,27.27,27151.0,24.9384,24.9476,24.9384,24.9476,27151.0
2017-10-06 12:50:00,27.27,27.27,27.25,27.25,56087.0,24.9476,24.9476,24.9293,24.9293,56087.0
2017-10-06 13:00:00,27.26,27.26,27.23,27.24,29202.0,24.9384,24.9384,24.911,24.9201,29202.0
2017-10-06 13:10:00,27.24,27.29,27.24,27.28,50598.0,24.9201,24.9659,24.9201,24.9567,50598.0
2017-10-06 13:20:00,27.29,27.29,27.24,27.25,31622.0,24.9659,24.9659,24.9201,24.9293,31622.0
2017-10-06 13:30:00,27.25,27.25,27.23,27.25,58529.0,24.9293,24.9293,24.911,24.9293,58529.0
2017-10-06 13:40:00,27.25,27.26,27.24,27.26,25806.0,24.9293,24.9384,24.9201,24.9384,25806.0
2017-10-06 13:50:00,27.26,27.28,27.25,27.25,47281.0,24.9384,24.9567,24.9293,24.9293,47281.0
2017-10-06 14:00:00,27.25,27.25,27.21,27.21,54036.0,24.9293,24.9293,24.8927,24.8927,54036.0
2017-10-06 14:10:00,27.21,27.25,27.21,27.24,46215.0,24.8927,24.9293,24.8927,24.9201,46215.0
2017-10-06 14:20:00,27.24,27.24,27.2,27.2,55324.0,24.9201,24.9201,24.8835,24.8835,55324.0
2017-10-06 14:30:00,27.2,27.23,27.17,27.22,52397.0,24.8835,24.911,24.8561,24.9018,52397.0
2017-10-06 14:40:00,27.21,27.23,27.17,27.18,60120.0,24.8927,24.911,24.8561,24.8652,60120.0
2017-10-06 14:50:00,27.18,27.19,27.16,27.16,50845.0,24.8652,24.8744,24.847,24.847,50845.0
2017-10-06 15:00:00,27.17,27.17,27.13,27.14,62354.0,24.8561,24.8561,24.8195,24.8287,62354.0
2017-10-06 15:10:00,27.14,27.15,27.11,27.14,114930.0,24.8287,24.8378,24.8012,24.8287,114930.0
2017-10-06 15:20:00,27.14,27.15,27.13,27.14,78307.0,24.8287,24.8378,24.8195,24.8287,78307.0
2017-10-06 15:30:00,27.14,27.2,27.13,27.2,101649.0,24.8287,24.8835,24.8195,24.8835,101649.0
2017-10-06 15:40:00,27.2,27.23,27.19,27.2,171961.0,24.8835,24.911,24.8744,24.8835,171961.0
2017-10-06 15:50:00,27.2,27.24,27.17,27.24,319693.0,24.8835,24.9201,24.8561,24.9201,319693.0
2017-10-09 09:30:00,27.26,27.38,27.25,27.25,49191.0,24.9384,25.0482,24.9293,24.9293,49191.0
2017-10-09 09:40:00,27.25,27.25,27.06,27.11,76784.0,24.9293,24.9293,24.7555,24.8012,76784.0
2017-10-09 09:50:00,27.12,27.16,27.06,27.07,30334.0,24.8104,24.847,24.7555,24.7646,30334.0
2017-10-09 10:00:00,27.06,27.1,27.03,27.1,70978.0,24.7555,24.7921,24.728,24.7921,70978.0
2017-10-09 10:10:00,27.11,27.14,27.06,27.11,65251.0,24.8012,24.8287,24.7555,24.8012,65251.0
2017-10-09 10:20:00,27.11,27.11,27.07,27.09,28797.0,24.8012,24.8012,24.7646,24.7829,28797.0
2017-10-09 10:30:00,27.09,27.09,27.04,27.05,26634.0,24.7829,24.7829,24.7372,24.7463,26634.0
2017-10-09 10:40:00,27.05,27.06,26.97,26.98,64547.0,24.7463,24.7555,24.6731,24.6823,64547.0
2017-10-09 10:50:00,26.98,27.02,26.97,27.02,34656.0,24.6823,24.7189,24.6731,24.7189,34656.0
2017-10-09 11:00:00,27.02,27.04,26.95,26.96,86682.0,24.7189,24.7372,24.6548,24.664,86682.0
2017-10-09 11:10:00,26.95,27.0,26.95,27.0,56322.0,24.6548,24.7006,24.6548,24.7006,56322.0
2017-10-09 11:20:00,26.99,27.13,26.99,27.12,62043.0,24.6914,24.8195,24.6914,24.8104,62043.0
2017-10-09 11:30:00,27.12,27.19,27.11,27.11,54637.0,24.8104,24.8744,24.8012,24.8012,54637.0
2017-10-09 11:40:00,27.11,27.17,27.11,27.14,34816.0,24.8012,24.8561,24.8012,24.8287,34816.0
2017-10-09 11:50:00,27.14,27.15,27.1,27.11,44202.0,24.8287,24.8378,24.7921,24.8012,44202.0
2017-10-09 12:00:00,27.11,27.13,27.09,27.11,57156.0,24.8012,24.8195,24.7829,24.8012,57156.0
2017-10-09 12:10:00,27.12,27.13,27.08,27.11,118695.0,24.8104,24.8195,24.7738,24.8012,118695.0
2017-10-09 12:20:00,27.11,27.15,27.08,27.09,52108.0,24.8012,24.8378,24.7738,24.7829,52108.0
2017-10-09 12:30:00,27.09,27.1,27.06,27.07,50616.0,24.7829,24.7921,24.7555,24.7646,50616.0
2017-10-09 12:40:00,27.08,27.09,27.05,27.05,78696.0,24.7738,24.7829,24.7463,24.7463,78696.0
2017-10-09 12:50:00,27.05,27.1,27.03,27.1,21595.0,24.7463,24.7921,24.728,24.7921,21595.0
2017-10-09 13:00:00,27.09,27.16,27.09,27.15,16024.0,24.7829,24.847,24.7829,24.8378,16024.0
2017-10-09 13:10:00,27.14,27.17,27.14,27.14,43641.0,24.8287,24.8561,24.8287,24.8287,43641.0
2017-10-09 13:20:00,27.14,27.15,27.11,27.11,59726.0,24.8287,24.8378,24.8012,24.8012,59726.0
2017-10-09 13:30:00,27.12,27.13,27.09,27.11,34280.0,24.8104,24.8195,24.7829,24.8012,34280.0
2017-10-09 13:40:00,27.11,27.16,27.1,27.16,18673.0,24.8012,24.847,24.7921,24.847,18673.0
2017-10-09 13:50:00,27.16,27.17,27.15,27.17,18321.0,24.847,24.8561,24.8378,24.8561,18321.0
2017-10-09 14:00:00,27.17,27.18,27.14,27.14,65005.0,24.8561,24.8652,24.8287,24.8287,65005.0
2017-10-09 14:10:00,27.14,27.16,27.11,27.12,69879.0,24.8287,24.847,24.8012,24.8104,69879.0
2017-10-09 14:20:00,27.12,27.14,27.08,27.08,38072.0,24.8104,24.8287,24.7738,24.7738,38072.0
2017-10-09 14:30:00,27.08,27.1,27.06,27.1,56494.0,24.7738,24.7921,24.7555,24.7921,56494.0
2017-10-09 14:40:00,27.09,27.1,27.07,27.08,23190.0,24.7829,24.7921,24.7646,24.7738,23190.0
2017-10-09 14:50:00,27.07,27.1,27.07,27.07,51919.0,24.7646,24.7921,24.7646,24.7646,51919.0
2017-10-09 15:00:00,27.08,27.13,27.07,27.13,56121.0,24.7738,24.8195,24.7646,24.8195,56121.0
2017-10-09 15:10:00,27.12,27.14,27.09,27.12,48260.0,24.8104,24.8287,24.7829,24.8104,48260.0
2017-10-09 15:20:00,27.13,27.16,27.11,27.13,66757.0,24.8195,24.847,24.8012,24.8195,66757.0
2017-10-09 15:30:00,27.13,27.14,27.11,27.12,42704.0,24.8195,24.8287,24.8012,24.8104,42704.0
2017-10-09 15:40:00,27.11,27.14,27.11,27.13,93290.0,24.8012,24.8287,24.8012,24.8195,93290.0
2017-10-09 15:50:00,27.13,27.15,27.12,27.14,208558.0,24.8195,24.8378,24.8104,24.8287,208558.0
2017-10-10 09:30:00,27.2,27.23,27.09,27.2,65631.0,24.8835,24.911,24.7829,24.8835,65631.0
2017-10-10 09:40:00,27.2,27.22,27.05,27.06,55761.0,24.8835,24.9018,24.7463,24.7555,55761.0
2017-10-10 09:50:00,27.06,27.09,26.95,26.95,55752.0,24.7555,24.7829,24.6548,24.6548,55752.0
2017-10-10 10:00:00,26.95,26.96,26.87,26.88,115739.0,24.6548,24.664,24.5816,24.5908,115739.0
2017-10-10 10:10:00,26.88,26.9,26.75,26.76,219338.0,24.5908,24.6091,24.4719,24.481,219338.0
2017-10-10 10:20:00,26.76,26.79,26.68,26.78,322322.0,24.481,24.5085,24.4078,24.4993,322322.0
2017-10-10 10:30:00,26.78,26.88,26.77,26.79,125139.0,24.4993,24.5908,24.4902,24.5085,125139.0
2017-10-10 10:40:00,26.79,26.84,26.78,26.84,101512.0,24.5085,24.5542,24.4993,24.5542,101512.0
2017-10-10 10:50:00,26.83,26.86,26.82,26.84,62588.0,24.5451,24.5725,24.5359,24.5542,62588.0
2017-10-10 11:00:00,26.85,26.85,26.76,26.8,139218.0,24.5634,24.5634,24.481,24.5176,139218.0
2017-10-10 11:10:00,26.8,26.83,26.77,26.78,50047.0,24.5176,24.5451,24.4902,24.4993,50047.0
2017-10-10 11:20:00,26.79,26.8,26.77,26.77,89351.0,24.5085,24.5176,24.4902,24.4902,89351.0
2017-10-10 11:30:00,26.78,26.78,26.74,26.75,90342.0,24.4993,24.4993,24.4627,24.4719,90342.0
2017-10-10 11:40:00,26.74,26.76,26.73,26.75,104817.0,24.4627,24.481,24.4536,24.4719,104817.0
2017-10-10 11:50:00,26.74,26.79,26.74,26.78,73269.0,24.4627,24.5085,24.4627,24.4993,73269.0
2017-10-10 12:00:00,26.79,26.79,26.7,26.72,100007.0,24.5085,24.5085,24.4261,24.4444,100007.0
2017-10-10 12:10:00,26.72,26.78,26.71,26.78,81833.0,24.4444,24.4993,24.4353,24.4993,81833.0
2017-10-10 12:20:00,26.78,26.84,26.76,26.78,79076.0,24.4993,24.5542,24.481,24.4993,79076.0
2017-10-10 12:30:00,26.79,26.82,26.78,26.81,64055.0,24.5085,24.5359,24.4993,24.5268,64055.0
2017-10-10 12:40:00,26.82,26.88,26.8,26.8,110710.0,24.5359,24.5908,24.5176,24.5176,110710.0
2017-10-10 12:50:00,26.8,26.84,26.8,26.83,90242.0,24.5176,24.5542,24.5176,24.5451,90242.0
2017-10-10 13:00:00,26.84,26.91,26.84,26.91,49767.0,24.5542,24.6182,24.5542,24.6182,49767.0
2017-10-10 13:10:00,26.91,26.94,26.9,26.9,87650.0,24.6182,24.6457,24.6091,24.6091,87650.0
2017-10-10 13:20:00,26.9,26.9,26.87,26.89,205344.0,24.6091,24.6091,24.5816,24.5999,205344.0
2017-10-10 13:30:00,26.89,26.92,26.86,26.88,78446.0,24.5999,24.6274,24.5725,24.5908,78446.0
2017-10-10 13:40:00,26.88,26.89,26.86,26.87,48214.0,24.5908,24.5999,24.5725,24.5816,48214.0
2017-10-10 13:50:00,26.87,26.88,26.85,26.85,125004.0,24.5816,24.5908,24.5634,24.5634,125004.0
2017-10-10 14:00:00,26.86,26.87,26.81,26.84,59359.0,24.5725,24.5816,24.5268,24.5542,59359.0
2017-10-10 14:10:00,26.84,26.84,26.8,26.83,108202.0,24.5542,24.5542,24.5176,24.5451,108202.0
2017-10-10 14:20:00,26.83,26.86,26.79,26.81,75697.0,24.5451,24.5725,24.5085,24.5268,75697.0
2017-10-10 14:30:00,26.82,26.86,26.81,26.83,53413.0,24.5359,24.5725,24.5268,24.5451,53413.0
2017-10-10 14:40:00,26.84,26.85,26.83,26.84,53022.0,24.5542,24.5634,24.5451,24.5542,53022.0
2017-10-10 14:50:00,26.84,26.85,26.82,26.84,27545.0,24.5542,24.5634,24.5359,24.5542,27545.0
2017-10-10 15:00:00,26.85,26.86,26.84,26.85,83313.0,24.5634,24.5725,24.5542,24.5634,83313.0
2017-10-10 15:10:00,26.85,26.88,26.83,26.87,98365.0,24.5634,24.5908,24.5451,24.5816,98365.0
2017-10-10 15:20:00,26.87,26.95,26.85,26.92,125511.0,24.5816,24.6548,24.5634,24.6274,125511.0
2017-10-10 15:30:00,26.93,26.93,26.85,26.86,165320.0,24.6365,24.6365,24.5634,24.5725,165320.0
2017-10-10 15:40:00,26.86,26.86,26.83,26.84,215229.0,24.5725,24.5725,24.5451,24.5542,215229.0
2017-10-10 15:50:00,26.85,26.86,26.84,26.86,404370.0,24.5634,24.5725,24.5542,24.5725,404370.0
2017-10-11 09:30:00,26.86,26.92,26.78,26.82,73891.0,24.5725,24.6274,24.4993,24.5359,73891.0
2017-10-11 09:40:00,26.83,26.85,26.75,26.8,68564.0,24.5451,24.5634,24.4719,24.5176,68564.0
2017-10-11 09:50:00,26.8,26.9,26.79,26.9,52857.0,24.5176,24.6091,24.5085,24.6091,52857.0
2017-10-11 10:00:00,26.9,26.92,26.8,26.82,90829.0,24.6091,24.6274,24.5176,24.5359,90829.0
2017-10-11 10:10:00,26.82,26.82,26.78,26.8,63597.0,24.5359,24.5359,24.4993,24.5176,63597.0
2017-10-11 10:20:00,26.8,26.88,26.8,26.88,80290.0,24.5176,24.5908,24.5176,24.5908,80290.0
2017-10-11 10:30:00,26.88,26.93,26.86,26.88,87246.0,24.5908,24.6365,24.5725,24.5908,87246.0
2017-10-11 10:40:00,26.89,26.92,26.85,26.92,99768.0,24.5999,24.6274,24.5634,24.6274,99768.0
2017-10-11 10:50:00,26.92,26.96,26.9,26.93,130564.0,24.6274,24.664,24.6091,24.6365,130564.0
2017-10-11 11:00:00,26.92,27.0,26.91,26.98,142374.0,24.6274,24.7006,24.6182,24.6823,142374.0
2017-10-11 11:10:00,26.98,26.98,26.85,26.86,131927.0,24.6823,24.6823,24.5634,24.5725,131927.0
2017-10-11 11:20:00,26.87,26.92,26.84,26.85,95968.0,24.5816,24.6274,24.5542,24.5634,95968.0
2017-10-11 11:30:00,26.85,26.91,26.84,26.91,54773.0,24.5634,24.6182,24.5542,24.6182,54773.0
2017-10-11 11:40:00,26.91,26.92,26.85,26.86,166778.0,24.6182,24.6274,24.5634,24.5725,166778.0
2017-10-11 11:50:00,26.85,26.89,26.85,26.86,55705.0,24.5634,24.5999,24.5634,24.5725,55705.0
2017-10-11 12:00:00,26.86,26.87,26.83,26.83,68761.0,24.5725,24.5816,24.5451,24.5451,68761.0
2017-10-11 12:10:00,26.84,26.89,26.83,26.88,129841.0,24.5542,24.5999,24.5451,24.5908,129841.0
2017-10-11 12:20:00,26.88,26.89,26.86,26.88,53120.0,24.5908,24.5999,24.5725,24.5908,53120.0
2017-10-11 12:30:00,26.88,26.88,26.87,26.88,30191.0,24.5908,24.5908,24.5816,24.5908,30191.0
2017-10-11 12:40:00,26.88,26.88,26.84,26.85,52529.0,24.5908,24.5908,24.5542,24.5634,52529.0
2017-10-11 12:50:00,26.85,26.85,26.81,26.82,35517.0,24.5634,24.5634,24.5268,24.5359,35517.0
2017-10-11 13:00:00,26.82,26.88,26.8,26.88,111706.0,24.5359,24.5908,24.5176,24.5908,111706.0
2017-10-11 13:10:00,26.88,26.88,26.86,26.87,33512.0,24.5908,24.5908,24.5725,24.5816,33512.0
2017-10-11 13:20:00,26.87,26.88,26.81,26.82,66621.0,24.5816,24.5908,24.5268,24.5359,66621.0
2017-10-11 13:30:00,26.82,26.86,26.81,26.86,66019.0,24.5359,24.5725,24.5268,24.5725,66019.0
2017-10-11 13:40:00,26.85,26.9,26.85,26.89,34379.0,24.5634,24.6091,24.5634,24.5999,34379.0
2017-10-11 13:50:00,26.89,26.9,26.82,26.82,85165.0,24.5999,24.6091,24.5359,24.5359,85165.0
2017-10-11 14:00:00,26.83,26.9,26.82,26.88,120308.0,24.5451,24.6091,24.5359,24.5908,120308.0
2017-10-11 14:10:00,26.87,26.87,26.83,26.86,68594.0,24.5816,24.5816,24.5451,24.5725,68594.0
2017-10-11 14:20:00,26.85,26.86,26.82,26.84,33391.0,24.5634,24.5725,24.5359,24.5542,33391.0
2017-10-11 14:30:00,26.84,26.84,26.8,26.81,119774.0,24.5542,24.5542,24.5176,24.5268,119774.0
2017-10-11 14:40:00,26.81,26.82,26.8,26.8,35214.0,24.5268,24.5359,24.5176,24.5176,35214.0
2017-10-11 14:50:00,26.8,26.81,26.8,26.8,42485.0,24.5176,24.5268,24.5176,24.5176,42485.0
2017-10-11 15:00:00,26.8,26.86,26.8,26.86,107797.0,24.5176,24.5725,24.5176,24.5725,107797.0
2017-10-11 15:10:00,26.86,26.87,26.85,26.86,124156.0,24.5725,24.5816,24.5634,24.5725,124156.0
2017-10-11 15:20:00,26.86,26.9,26.86,26.9,92165.0,24.5725,24.6091,24.5725,24.6091,92165.0
2017-10-11 15:30:00,26.9,26.92,26.89,26.92,83813.0,24.6091,24.6274,24.5999,24.6274,83813.0
2017-10-11 15:40:00,26.92,26.99,26.91,26.98,218331.0,24.6274,24.6914,24.6182,24.6823,218331.0
2017-10-11 15:50:00,26.98,27.02,26.97,26.98,608417.0,24.6823,24.7189,24.6731,24.6823,608417.0
2017-10-12 09:30:00,26.9,27.09,26.9,26.98,60696.0,24.6091,24.7829,24.6091,24.6823,60696.0
2017-10-12 09:40:00,26.98,27.05,26.98,27.04,75015.0,24.6823,24.7463,24.6823,24.7372,75015.0
2017-10-12 09:50:00,27.04,27.07,27.0,27.06,72863.0,24.7372,24.7646,24.7006,24.7555,72863.0
2017-10-12 10:00:00,27.07,27.14,27.07,27.14,92386.0,24.7646,24.8287,24.7646,24.8287,92386.0
2017-10-12 10:10:00,27.14,27.26,27.14,27.25,161435.0,24.8287,24.9384,24.8287,24.9293,161435.0
2017-10-12 10:20:00,27.25,27.29,27.16,27.17,179609.0,24.9293,24.9659,24.847,24.8561,179609.0
2017-10-12 10:30:00,27.17,27.2,27.13,27.16,96358.0,24.8561,24.8835,24.8195,24.847,96358.0
2017-10-12 10:40:00,27.17,27.17,27.07,27.13,79745.0,24.8561,24.8561,24.7646,24.8195,79745.0
2017-10-12 10:50:00,27.12,27.13,27.04,27.1,41273.0,24.8104,24.8195,24.7372,24.7921,41273.0
2017-10-12 11:00:00,27.1,27.19,27.1,27.18,82823.0,24.7921,24.8744,24.7921,24.8652,82823.0
2017-10-12 11:10:00,27.18,27.21,27.17,27.19,91730.0,24.8652,24.8927,24.8561,24.8744,91730.0
2017-10-12 11:20:00,27.19,27.2,27.13,27.14,57464.0,24.8744,24.8835,24.8195,24.8287,57464.0
2017-10-12 11:30:00,27.14,27.22,27.13,27.17,60864.0,24.8287,24.9018,24.8195,24.8561,60864.0
2017-10-12 11:40:00,27.18,27.19,27.13,27.14,47751.0,24.8652,24.8744,24.8195,24.8287,47751.0
2017-10-12 11:50:00,27.14,27.19,27.14,27.19,17667.0,24.8287,24.8744,24.8287,24.8744,17667.0
2017-10-12 12:00:00,27.18,27.2,27.14,27.14,39750.0,24.8652,24.8835,24.8287,24.8287,39750.0
2017-10-12 12:10:00,27.14,27.21,27.13,27.2,28077.0,24.8287,24.8927,24.8195,24.8835,28077.0
2017-10-12 12:20:00,27.19,27.2,27.17,27.18,28330.0,24.8744,24.8835,24.8561,24.8652,28330.0
2017-10-12 12:30:00,27.19,27.21,27.16,27.16,34070.0,24.8744,24.8927,24.847,24.847,34070.0
2017-10-12 12:40:00,27.16,27.17,27.15,27.17,18246.0,24.847,24.8561,24.8378,24.8561,18246.0
2017-10-12 12:50:00,27.17,27.2,27.16,27.18,27324.0,24.8561,24.8835,24.847,24.8652,27324.0
2017-10-12 13:00:00,27.18,27.19,27.15,27.19,26281.0,24.8652,24.8744,24.8378,24.8744,26281.0
2017-10-12 13:10:00,27.19,27.22,27.18,27.2,53326.0,24.8744,24.9018,24.8652,24.8835,53326.0
2017-10-12 13:20:00,27.2,27.22,27.19,27.2,27687.0,24.8835,24.9018,24.8744,24.8835,27687.0
2017-10-12 13:30:00,27.19,27.2,27.15,27.19,39273.0,24.8744,24.8835,24.8378,24.8744,39273.0
2017-10-12 13:40:00,27.18,27.19,27.11,27.11,76135.0,24.8652,24.8744,24.8012,24.8012,76135.0
2017-10-12 13:50:00,27.12,27.12,27.08,27.09,48748.0,24.8104,24.8104,24.7738,24.7829,48748.0
2017-10-12 14:00:00,27.08,27.17,27.08,27.16,78388.0,24.7738,24.8561,24.7738,24.847,78388.0
2017-10-12 14:10:00,27.16,27.16,27.12,27.14,38088.0,24.847,24.847,24.8104,24.8287,38088.0
2017-10-12 14:20:00,27.15,27.17,27.14,27.17,32819.0,24.8378,24.8561,24.8287,24.8561,32819.0
2017-10-12 14:30:00,27.17,27.17,27.11,27.11,48653.0,24.8561,24.8561,24.8012,24.8012,48653.0
2017-10-12 14:40:00,27.11,27.12,27.08,27.09,34641.0,24.8012,24.8104,24.7738,24.7829,34641.0
2017-10-12 14:50:00,27.08,27.13,27.08,27.13,29560.0,24.7738,24.8195,24.7738,24.8195,29560.0
2017-10-12 15:00:00,27.13,27.18,27.12,27.17,46739.0,24.8195,24.8652,24.8104,24.8561,46739.0
2017-10-12 15:10:00,27.17,27.18,27.13,27.13,73727.0,24.8561,24.8652,24.8195,24.8195,73727.0
2017-10-12 15:20:00,27.14,27.16,27.12,27.12,54301.0,24.8287,24.847,24.8104,24.8104,54301.0
2017-10-12 15:30:00,27.12,27.13,27.06,27.06,145902.0,24.8104,24.8195,24.7555,24.7555,145902.0
2017-10-12 15:40:00,27.06,27.07,27.05,27.05,99429.0,24.7555,24.7646,24.7463,24.7463,99429.0
2017-10-12 15:50:00,27.06,27.09,27.04,27.09,387898.0,24.7555,24.7829,24.7372,24.7829,387898.0
2017-10-13 09:30:00,27.12,27.18,26.99,27.07,84730.0,24.8104,24.8652,24.6914,24.7646,84730.0
2017-10-13 09:40:00,27.07,27.09,27.0,27.02,42641.0,24.7646,24.7829,24.7006,24.7189,42641.0
2017-10-13 09:50:00,27.02,27.13,27.02,27.09,110561.0,24.7189,24.8195,24.7189,24.7829,110561.0
2017-10-13 10:00:00,27.09,27.1,27.01,27.1,65465.0,24.7829,24.7921,24.7097,24.7921,65465.0
2017-10-13 10:10:00,27.1,27.14,27.08,27.12,47354.0,24.7921,24.8287,24.7738,24.8104,47354.0
2017-10-13 10:20:00,27.12,27.15,27.1,27.11,33625.0,24.8104,24.8378,24.7921,24.8012,33625.0
2017-10-13 10:30:00,27.12,27.15,27.05,27.08,28780.0,24.8104,24.8378,24.7463,24.7738,28780.0
2017-10-13 10:40:00,27.08,27.1,27.05,27.08,50603.0,24.7738,24.7921,24.7463,24.7738,50603.0
2017-10-13 10:50:00,27.08,27.11,27.05,27.1,21163.0,24.7738,24.8012,24.7463,24.7921,21163.0
2017-10-13 11:00:00,27.09,27.13,27.09,27.11,24389.0,24.7829,24.8195,24.7829,24.8012,24389.0
2017-10-13 11:10:00,27.11,27.13,27.08,27.09,22095.0,24.8012,24.8195,24.7738,24.7829,22095.0
2017-10-13 11:20:00,27.08,27.09,27.06,27.06,17176.0,24.7738,24.7829,24.7555,24.7555,17176.0
2017-10-13 11:30:00,27.06,27.06,27.01,27.05,36432.0,24.7555,24.7555,24.7097,24.7463,36432.0
2017-10-13 11:40:00,27.04,27.08,27.01,27.02,28710.0,24.7372,24.7738,24.7097,24.7189,28710.0
2017-10-13 11:50:00,27.01,27.05,27.01,27.04,22025.0,24.7097,24.7463,24.7097,24.7372,22025.0
2017-10-13 12:00:00,27.04,27.07,27.03,27.04,17461.0,24.7372,24.7646,24.728,24.7372,17461.0
2017-10-13 12:10:00,27.04,27.07,27.03,27.07,24891.0,24.7372,24.7646,24.728,24.7646,24891.0
2017-10-13 12:20:00,27.07,27.11,27.07,27.09,18794.0,24.7646,24.8012,24.7646,24.7829,18794.0
2017-10-13 12:30:00,27.09,27.09,27.06,27.06,13912.0,24.7829,24.7829,24.7555,24.7555,13912.0
2017-10-13 12:40:00,27.07,27.09,27.06,27.08,16185.0,24.7646,24.7829,24.7555,24.7738,16185.0
2017-10-13 12:50:00,27.08,27.13,27.07,27.13,48812.0,24.7738,24.8195,24.7646,24.8195,48812.0
2017-10-13 13:00:00,27.12,27.13,27.11,27.12,19851.0,24.8104,24.8195,24.8012,24.8104,19851.0
2017-10-13 13:10:00,27.12,27.12,27.07,27.08,21874.0,24.8104,24.8104,24.7646,24.7738,21874.0
2017-10-13 13:20:00,27.08,27.15,27.07,27.14,51352.0,24.7738,24.8378,24.7646,24.8287,51352.0
2017-10-13 13:30:00,27.14,27.18,27.14,27.16,33906.0,24.8287,24.8652,24.8287,24.847,33906.0
2017-10-13 13:40:00,27.16,27.17,27.12,27.12,24720.0,24.847,24.8561,24.8104,24.8104,24720.0
2017-10-13 13:50:00,27.12,27.13,27.1,27.11,14890.0,24.8104,24.8195,24.7921,24.8012,14890.0
2017-10-13 14:00:00,27.1,27.12,27.08,27.1,18294.0,24.7921,24.8104,24.7738,24.7921,18294.0
2017-10-13 14:10:00,27.1,27.12,27.08,27.09,39677.0,24.7921,24.8104,24.7738,24.7829,39677.0
2017-10-13 14:20:00,27.1,27.11,27.08,27.09,15884.0,24.7921,24.8012,24.7738,24.7829,15884.0
2017-10-13 14:30:00,27.09,27.11,27.08,27.1,34076.0,24.7829,24.8012,24.7738,24.7921,34076.0
2017-10-13 14:40:00,27.1,27.11,27.07,27.1,39244.0,24.7921,24.8012,24.7646,24.7921,39244.0
2017-10-13 14:50:00,27.1,27.15,27.1,27.14,20966.0,24.7921,24.8378,24.7921,24.8287,20966.0
2017-10-13 15:00:00,27.14,27.18,27.14,27.16,27217.0,24.8287,24.8652,24.8287,24.847,27217.0
2017-10-13 15:10:00,27.16,27.17,27.09,27.1,30641.0,24.847,24.8561,24.7829,24.7921,30641.0
2017-10-13 15:20:00,27.1,27.1,27.08,27.08,27842.0,24.7921,24.7921,24.7738,24.7738,27842.0
2017-10-13 15:30:00,27.08,27.1,27.08,27.1,72511.0,24.7738,24.7921,24.7738,24.7921,72511.0
2017-10-13 15:40:00,27.1,27.1,27.06,27.07,108465.0,24.7921,24.7921,24.7555,24.7646,108465.0
2017-10-13 15:50:00,27.07,27.08,27.05,27.07,194508.0,24.7646,24.7738,24.7463,24.7646,194508.0
2017-10-16 09:30:00,27.1,27.21,27.1,27.14,42213.0,24.7921,24.8927,24.7921,24.8287,42213.0
2017-10-16 09:40:00,27.15,27.16,27.13,27.14,19926.0,24.8378,24.847,24.8195,24.8287,19926.0
2017-10-16 09:50:00,27.13,27.14,27.07,27.11,24957.0,24.8195,24.8287,24.7646,24.8012,24957.0
2017-10-16 10:00:00,27.11,27.15,27.1,27.13,29180.0,24.8012,24.8378,24.7921,24.8195,29180.0
2017-10-16 10:10:00,27.13,27.16,27.13,27.16,25066.0,24.8195,24.847,24.8195,24.847,25066.0
2017-10-16 10:20:00,27.16,27.16,27.12,27.13,19446.0,24.847,24.847,24.8104,24.8195,19446.0
2017-10-16 10:30:00,27.14,27.15,27.12,27.12,32957.0,24.8287,24.8378,24.8104,24.8104,32957.0
2017-10-16 10:40:00,27.12,27.17,27.12,27.16,56408.0,24.8104,24.8561,24.8104,24.847,56408.0
2017-10-16 10:50:00,27.15,27.19,27.13,27.18,32478.0,24.8378,24.8744,24.8195,24.8652,32478.0
2017-10-16 11:00:00,27.18,27.2,27.15,27.18,53232.0,24.8652,24.8835,24.8378,24.8652,53232.0
2017-10-16 11:10:00,27.18,27.18,27.13,27.14,21104.0,24.8652,24.8652,24.8195,24.8287,21104.0
2017-10-16 11:20:00,27.14,27.17,27.14,27.17,20960.0,24.8287,24.8561,24.8287,24.8561,20960.0
2017-10-16 11:30:00,27.17,27.18,27.14,27.17,28697.0,24.8561,24.8652,24.8287,24.8561,28697.0
2017-10-16 11:40:00,27.17,27.18,27.14,27.15,16980.0,24.8561,24.8652,24.8287,24.8378,16980.0
2017-10-16 11:50:00,27.15,27.15,27.12,27.13,20032.0,24.8378,24.8378,24.8104,24.8195,20032.0
2017-10-16 12:00:00,27.12,27.13,27.07,27.08,30336.0,24.8104,24.8195,24.7646,24.7738,30336.0
2017-10-16 12:10:00,27.08,27.11,27.07,27.11,25332.0,24.7738,24.8012,24.7646,24.8012,25332.0
2017-10-16 12:20:00,27.11,27.11,27.08,27.09,28233.0,24.8012,24.8012,24.7738,24.7829,28233.0
2017-10-16 12:30:00,27.09,27.09,27.06,27.08,25374.0,24.7829,24.7829,24.7555,24.7738,25374.0
2017-10-16 12:40:00,27.08,27.13,27.07,27.12,36599.0,24.7738,24.8195,24.7646,24.8104,36599.0
2017-10-16 12:50:00,27.11,27.14,27.09,27.11,18548.0,24.8012,24.8287,24.7829,24.8012,18548.0
2017-10-16 13:00:00,27.11,27.15,27.11,27.15,9322.0,24.8012,24.8378,24.8012,24.8378,9322.0
2017-10-16 13:10:00,27.15,27.18,27.15,27.17,18989.0,24.8378,24.8652,24.8378,24.8561,18989.0
2017-10-16 13:20:00,27.17,27.17,27.14,27.14,20617.0,24.8561,24.8561,24.8287,24.8287,20617.0
2017-10-16 13:30:00,27.14,27.16,27.13,27.14,22126.0,24.8287,24.847,24.8195,24.8287,22126.0
2017-10-16 13:40:00,27.14,27.19,27.14,27.16,53796.0,24.8287,24.8744,24.8287,24.847,53796.0
2017-10-16 13:50:00,27.17,27.17,27.15,27.16,38888.0,24.8561,24.8561,24.8378,24.847,38888.0
2017-10-16 14:00:00,27.16,27.17,27.15,27.15,35489.0,24.847,24.8561,24.8378,24.8378,35489.0
2017-10-16 14:10:00,27.16,27.16,27.14,27.15,16894.0,24.847,24.847,24.8287,24.8378,16894.0
2017-10-16 14:20:00,27.14,27.16,27.14,27.15,12500.0,24.8287,24.847,24.8287,24.8378,12500.0
2017-10-16 14:30:00,27.15,27.16,27.11,27.15,55116.0,24.8378,24.847,24.8012,24.8378,55116.0
2017-10-16 14:40:00,27.14,27.16,27.1,27.13,69348.0,24.8287,24.847,24.7921,24.8195,69348.0
2017-10-16 14:50:00,27.13,27.14,27.11,27.12,39583.0,24.8195,24.8287,24.8012,24.8104,39583.0
2017-10-16 15:00:00,27.12,27.12,27.1,27.12,38705.0,24.8104,24.8104,24.7921,24.8104,38705.0
2017-10-16 15:10:00,27.12,27.15,27.11,27.14,37281.0,24.8104,24.8378,24.8012,24.8287,37281.0
2017-10-16 15:20:00,27.13,27.14,27.13,27.14,16069.0,24.8195,24.8287,24.8195,24.8287,16069.0
2017-10-16 15:30:00,27.14,27.15,27.12,27.14,73088.0,24.8287,24.8378,24.8104,24.8287,73088.0
2017-10-16 15:40:00,27.14,27.15,27.09,27.09,93698.0,24.8287,24.8378,24.7829,24.7829,93698.0
2017-10-16 15:50:00,27.1,27.11,27.08,27.1,324774.0,24.7921,24.8012,24.7738,24.7921,324774.0
2017-10-17 09:30:00,27.15,27.15,27.01,27.06,85293.0,24.8378,24.8378,24.7097,24.7555,85293.0
2017-10-17 09:40:00,27.06,27.16,27.06,27.15,33903.0,24.7555,24.847,24.7555,24.8378,33903.0
2017-10-17 09:50:00,27.15,27.16,27.09,27.09,23167.0,24.8378,24.847,24.7829,24.7829,23167.0
2017-10-17 10:00:00,27.1,27.3,27.08,27.22,110986.0,24.7921,24.975,24.7738,24.9018,110986.0
2017-10-17 10:10:00,27.22,27.31,27.21,27.28,69469.0,24.9018,24.9842,24.8927,24.9567,69469.0
2017-10-17 10:20:00,27.29,27.33,27.27,27.31,77200.0,24.9659,25.0025,24.9476,24.9842,77200.0
2017-10-17 10:30:00,27.31,27.32,27.26,27.28,44193.0,24.9842,24.9933,24.9384,24.9567,44193.0
2017-10-17 10:40:00,27.28,27.32,27.26,27.31,35167.0,24.9567,24.9933,24.9384,24.9842,35167.0
2017-10-17 10:50:00,27.31,27.33,27.28,27.31,47461.0,24.9842,25.0025,24.9567,24.9842,47461.0
2017-10-17 11:00:00,27.31,27.33,27.28,27.33,29940.0,24.9842,25.0025,24.9567,25.0025,29940.0
2017-10-17 11:10:00,27.32,27.42,27.31,27.41,118329.0,24.9933,25.0848,24.9842,25.0757,118329.0
2017-10-17 11:20:00,27.4,27.43,27.38,27.41,43055.0,25.0665,25.094,25.0482,25.0757,43055.0
2017-10-17 11:30:00,27.41,27.42,27.34,27.34,52308.0,25.0757,25.0848,25.0116,25.0116,52308.0
2017-10-17 11:40:00,27.34,27.38,27.32,27.32,61571.0,25.0116,25.0482,24.9933,24.9933,61571.0
2017-10-17 11:50:00,27.33,27.37,27.32,27.37,9618.0,25.0025,25.0391,24.9933,25.0391,9618.0
2017-10-17 12:00:00,27.36,27.37,27.36,27.36,13424.0,25.0299,25.0391,25.0299,25.0299,13424.0
2017-10-17 12:10:00,27.37,27.37,27.31,27.35,34542.0,25.0391,25.0391,24.9842,25.0208,34542.0
2017-10-17 12:20:00,27.35,27.36,27.34,27.36,10046.0,25.0208,25.0299,25.0116,25.0299,10046.0
2017-10-17 12:30:00,27.36,27.37,27.35,27.37,20216.0,25.0299,25.0391,25.0208,25.0391,20216.0
2017-10-17 12:40:00,27.36,27.37,27.33,27.34,30458.0,25.0299,25.0391,25.0025,25.0116,30458.0
2017-10-17 12:50:00,27.34,27.41,27.33,27.38,47192.0,25.0116,25.0757,25.0025,25.0482,47192.0
2017-10-17 13:00:00,27.39,27.41,27.38,27.41,36121.0,25.0574,25.0757,25.0482,25.0757,36121.0
2017-10-17 13:10:00,27.4,27.41,27.38,27.4,34148.0,25.0665,25.0757,25.0482,25.0665,34148.0
2017-10-17 13:20:00,27.4,27.41,27.38,27.39,18690.0,25.0665,25.0757,25.0482,25.0574,18690.0
2017-10-17 13:30:00,27.38,27.39,27.33,27.34,34497.0,25.0482,25.0574,25.0025,25.0116,34497.0
2017-10-17 13:40:00,27.33,27.34,27.3,27.33,29382.0,25.0025,25.0116,24.975,25.0025,29382.0
2017-10-17 13:50:00,27.32,27.34,27.32,27.32,22638.0,24.9933,25.0116,24.9933,24.9933,22638.0
2017-10-17 14:00:00,27.33,27.35,27.32,27.34,35728.0,25.0025,25.0208,24.9933,25.0116,35728.0
2017-10-17 14:10:00,27.34,27.35,27.32,27.35,41725.0,25.0116,25.0208,24.9933,25.0208,41725.0
2017-10-17 14:20:00,27.35,27.35,27.28,27.32,39140.0,25.0208,25.0208,24.9567,24.9933,39140.0
2017-10-17 14:30:00,27.31,27.32,27.28,27.3,22479.0,24.9842,24.9933,24.9567,24.975,22479.0
2017-10-17 14:40:00,27.3,27.31,27.29,27.3,24356.0,24.975,24.9842,24.9659,24.975,24356.0
2017-10-17 14:50:00,27.31,27.31,27.28,27.28,28893.0,24.9842,24.9842,24.9567,24.9567,28893.0
2017-10-17 15:00:00,27.29,27.3,27.27,27.28,39802.0,24.9659,24.975,24.9476,24.9567,39802.0
2017-10-17 15:10:00,27.28,27.29,27.24,27.25,70326.0,24.9567,24.9659,24.9201,24.9293,70326.0
2017-10-17 15:20:00,27.26,27.26,27.24,27.25,32081.0,24.9384,24.9384,24.9201,24.9293,32081.0
2017-10-17 15:30:00,27.25,27.3,27.24,27.3,60276.0,24.9293,24.975,24.9201,24.975,60276.0
2017-10-17 15:40:00,27.3,27.3,27.28,27.29,76704.0,24.975,24.975,24.9567,24.9659,76704.0
2017-10-17 15:50:00,27.29,27.32,27.29,27.31,206747.0,24.9659,24.9933,24.9659,24.9842,206747.0
2017-10-18 09:30:00,27.37,27.4,27.31,27.38,40584.0,25.0391,25.0665,24.9842,25.0482,40584.0
2017-10-18 09:40:00,27.38,27.38,27.31,27.33,25675.0,25.0482,25.0482,24.9842,25.0025,25675.0
2017-10-18 09:50:00,27.33,27.34,27.27,27.28,68085.0,25.0025,25.0116,24.9476,24.9567,68085.0
2017-10-18 10:00:00,27.29,27.33,27.28,27.28,26157.0,24.9659,25.0025,24.9567,24.9567,26157.0
2017-10-18 10:10:00,27.29,27.33,27.26,27.33,53580.0,24.9659,25.0025,24.9384,25.0025,53580.0
2017-10-18 10:20:00,27.32,27.32,27.25,27.26,36338.0,24.9933,24.9933,24.9293,24.9384,36338.0
2017-10-18 10:30:00,27.25,27.26,27.21,27.21,55944.0,24.9293,24.9384,24.8927,24.8927,55944.0
2017-10-18 10:40:00,27.21,27.28,27.21,27.26,36243.0,24.8927,24.9567,24.8927,24.9384,36243.0
2017-10-18 10:50:00,27.26,27.27,27.21,27.24,31100.0,24.9384,24.9476,24.8927,24.9201,31100.0
2017-10-18 11:00:00,27.23,27.26,27.22,27.22,19314.0,24.911,24.9384,24.9018,24.9018,19314.0
2017-10-18 11:10:00,27.22,27.28,27.21,27.28,27339.0,24.9018,24.9567,24.8927,24.9567,27339.0
2017-10-18 11:20:00,27.28,27.34,27.27,27.32,30221.0,24.9567,25.0116,24.9476,24.9933,30221.0
2017-10-18 11:30:00,27.33,27.38,27.32,27.38,35224.0,25.0025,25.0482,24.9933,25.0482,35224.0
2017-10-18 11:40:00,27.39,27.41,27.36,27.36,35035.0,25.0574,25.0757,25.0299,25.0299,35035.0
2017-10-18 11:50:00,27.37,27.38,27.33,27.38,31192.0,25.0391,25.0482,25.0025,25.0482,31192.0
2017-10-18 12:00:00,27.37,27.4,27.37,27.38,58039.0,25.0391,25.0665,25.0391,25.0482,58039.0
2017-10-18 12:10:00,27.39,27.43,27.39,27.43,30468.0,25.0574,25.094,25.0574,25.094,30468.0
2017-10-18 12:20:00,27.43,27.45,27.4,27.4,14436.0,25.094,25.1123,25.0665,25.0665,14436.0
2017-10-18 12:30:00,27.41,27.41,27.27,27.3,107037.0,25.0757,25.0757,24.9476,24.975,107037.0
2017-10-18 12:40:00,27.3,27.32,27.28,27.29,32011.0,24.975,24.9933,24.9567,24.9659,32011.0
2017-10-18 12:50:00,27.28,27.31,27.27,27.3,15690.0,24.9567,24.9842,24.9476,24.975,15690.0
2017-10-18 13:00:00,27.31,27.37,27.31,27.37,20819.0,24.9842,25.0391,24.9842,25.0391,20819.0
2017-10-18 13:10:00,27.36,27.37,27.34,27.34,15716.0,25.0299,25.0391,25.0116,25.0116,15716.0
2017-10-18 13:20:00,27.35,27.35,27.33,27.34,26562.0,25.0208,25.0208,25.0025,25.0116,26562.0
2017-10-18 13:30:00,27.34,27.35,27.33,27.35,15171.0,25.0116,25.0208,25.0025,25.0208,15171.0
2017-10-18 13:40:00,27.35,27.37,27.34,27.37,28409.0,25.0208,25.0391,25.0116,25.0391,28409.0
2017-10-18 13:50:00,27.37,27.39,27.36,27.36,38167.0,25.0391,25.0574,25.0299,25.0299,38167.0
2017-10-18 14:00:00,27.37,27.42,27.36,27.38,32971.0,25.0391,25.0848,25.0299,25.0482,32971.0
2017-10-18 14:10:00,27.39,27.39,27.34,27.35,35593.0,25.0574,25.0574,25.0116,25.0208,35593.0
2017-10-18 14:20:00,27.36,27.38,27.31,27.35,47808.0,25.0299,25.0482,24.9842,25.0208,47808.0
2017-10-18 14:30:00,27.35,27.36,27.34,27.35,39391.0,25.0208,25.0299,25.0116,25.0208,39391.0
2017-10-18 14:40:00,27.35,27.36,27.31,27.31,38615.0,25.0208,25.0299,24.9842,24.9842,38615.0
2017-10-18 14:50:00,27.32,27.32,27.3,27.32,26867.0,24.9933,24.9933,24.975,24.9933,26867.0
2017-10-18 15:00:00,27.32,27.33,27.29,27.32,59528.0,24.9933,25.0025,24.9659,24.9933,59528.0
2017-10-18 15:10:00,27.33,27.34,27.32,27.33,43488.0,25.0025,25.0116,24.9933,25.0025,43488.0
2017-10-18 15:20:00,27.32,27.33,27.28,27.32,54353.0,24.9933,25.0025,24.9567,24.9933,54353.0
2017-10-18 15:30:00,27.31,27.33,27.31,27.33,25408.0,24.9842,25.0025,24.9842,25.0025,25408.0
2017-10-18 15:40:00,27.33,27.33,27.31,27.33,80920.0,25.0025,25.0025,24.9842,25.0025,80920.0
2017-10-18 15:50:00,27.32,27.34,27.31,27.33,253720.0,24.9933,25.0116,24.9842,25.0025,253720.0
2017-10-19 09:30:00,27.31,27.41,27.2,27.22,90859.0,24.9842,25.0757,24.8835,24.9018,90859.0
2017-10-19 09:40:00,27.22,27.24,27.07,27.12,153703.0,24.9018,24.9201,24.7646,24.8104,153703.0
2017-10-19 09:50:00,27.12,27.22,27.12,27.16,36602.0,24.8104,24.9018,24.8104,24.847,36602.0
2017-10-19 10:00:00,27.16,27.16,27.11,27.11,54779.0,24.847,24.847,24.8012,24.8012,54779.0
2017-10-19 10:10:00,27.11,27.13,27.06,27.13,102708.0,24.8012,24.8195,24.7555,24.8195,102708.0
2017-10-19 10:20:00,27.14,27.17,27.12,27.16,44386.0,24.8287,24.8561,24.8104,24.847,44386.0
2017-10-19 10:30:00,27.16,27.16,27.11,27.14,31186.0,24.847,24.847,24.8012,24.8287,31186.0
2017-10-19 10:40:00,27.14,27.15,27.11,27.11,34244.0,24.8287,24.8378,24.8012,24.8012,34244.0
2017-10-19 10:50:00,27.12,27.26,27.12,27.26,68187.0,24.8104,24.9384,24.8104,24.9384,68187.0
2017-10-19 11:00:00,27.27,27.46,27.25,27.45,261085.0,24.9476,25.1214,24.9293,25.1123,261085.0
2017-10-19 11:10:00,27.46,27.55,27.42,27.53,175437.0,25.1214,25.2037,25.0848,25.1854,175437.0
2017-10-19 11:20:00,27.52,27.56,27.5,27.52,90111.0,25.1763,25.2129,25.158,25.1763,90111.0
2017-10-19 11:30:00,27.52,27.58,27.5,27.53,81189.0,25.1763,25.2312,25.158,25.1854,81189.0
2017-10-19 11:40:00,27.53,27.56,27.5,27.55,277265.0,25.1854,25.2129,25.158,25.2037,277265.0
2017-10-19 11:50:00,27.55,27.56,27.5,27.55,140360.0,25.2037,25.2129,25.158,25.2037,140360.0
2017-10-19 12:00:00,27.55,27.57,27.52,27.55,54969.0,25.2037,25.222,25.1763,25.2037,54969.0
2017-10-19 12:10:00,27.55,27.59,27.54,27.57,24573.0,25.2037,25.2403,25.1946,25.222,24573.0
2017-10-19 12:20:00,27.56,27.58,27.53,27.58,31403.0,25.2129,25.2312,25.1854,25.2312,31403.0
2017-10-19 12:30:00,27.58,27.61,27.56,27.6,55097.0,25.2312,25.2586,25.2129,25.2495,55097.0
2017-10-19 12:40:00,27.6,27.63,27.58,27.62,23009.0,25.2495,25.2769,25.2312,25.2678,23009.0
2017-10-19 12:50:00,27.62,27.73,27.62,27.71,82830.0,25.2678,25.3684,25.2678,25.3501,82830.0
2017-10-19 13:00:00,27.7,27.79,27.69,27.71,91576.0,25.341,25.4233,25.3318,25.3501,91576.0
2017-10-19 13:10:00,27.71,27.75,27.7,27.73,30088.0,25.3501,25.3867,25.341,25.3684,30088.0
2017-10-19 13:20:00,27.73,27.79,27.7,27.79,199419.0,25.3684,25.4233,25.341,25.4233,199419.0
2017-10-19 13:30:00,27.78,27.79,27.71,27.74,21330.0,25.4142,25.4233,25.3501,25.3776,21330.0
2017-10-19 13:40:00,27.75,27.83,27.7,27.81,335299.0,25.3867,25.4599,25.341,25.4416,335299.0
2017-10-19 13:50:00,27.8,27.82,27.77,27.8,27846.0,25.4324,25.4507,25.405,25.4324,27846.0
2017-10-19 14:00:00,27.79,27.8,27.76,27.79,35991.0,25.4233,25.4324,25.3959,25.4233,35991.0
2017-10-19 14:10:00,27.79,27.82,27.78,27.79,30749.0,25.4233,25.4507,25.4142,25.4233,30749.0
2017-10-19 14:20:00,27.79,27.8,27.74,27.76,37027.0,25.4233,25.4324,25.3776,25.3959,37027.0
2017-10-19 14:30:00,27.76,27.82,27.75,27.8,41150.0,25.3959,25.4507,25.3867,25.4324,41150.0
2017-10-19 14:40:00,27.81,27.83,27.79,27.8,208073.0,25.4416,25.4599,25.4233,25.4324,208073.0
2017-10-19 14:50:00,27.81,27.86,27.8,27.84,68900.0,25.4416,25.4873,25.4324,25.469,68900.0
2017-10-19 15:00:00,27.84,27.85,27.79,27.8,126282.0,25.469,25.4782,25.4233,25.4324,126282.0
2017-10-19 15:10:00,27.8,27.85,27.8,27.84,69552.0,25.4324,25.4782,25.4324,25.469,69552.0
2017-10-19 15:20:00,27.84,27.86,27.8,27.8,124025.0,25.469,25.4873,25.4324,25.4324,124025.0
2017-10-19 15:30:00,27.8,27.81,27.71,27.8,627675.0,25.4324,25.4416,25.3501,25.4324,627675.0
2017-10-19 15:40:00,27.8,27.83,27.79,27.83,184175.0,25.4324,25.4599,25.4233,25.4599,184175.0
2017-10-19 15:50:00,27.83,27.83,27.76,27.78,426932.0,25.4599,25.4599,25.3959,25.4142,426932.0
2017-10-20 09:30:00,27.56,27.84,27.56,27.74,321059.0,25.2129,25.469,25.2129,25.3776,321059.0
2017-10-20 09:40:00,27.74,27.82,27.69,27.75,101271.0,25.3776,25.4507,25.3318,25.3867,101271.0
2017-10-20 09:50:00,27.76,27.78,27.7,27.7,357813.0,25.3959,25.4142,25.341,25.341,357813.0
2017-10-20 10:00:00,27.71,27.73,27.65,27.65,409385.0,25.3501,25.3684,25.2952,25.2952,409385.0
2017-10-20 10:10:00,27.65,27.74,27.65,27.68,112421.0,25.2952,25.3776,25.2952,25.3227,112421.0
2017-10-20 10:20:00,27.69,27.73,27.68,27.72,77025.0,25.3318,25.3684,25.3227,25.3593,77025.0
2017-10-20 10:30:00,27.71,27.81,27.71,27.81,68581.0,25.3501,25.4416,25.3501,25.4416,68581.0
2017-10-20 10:40:00,27.8,27.88,27.79,27.84,142157.0,25.4324,25.5056,25.4233,25.469,142157.0
2017-10-20 10:50:00,27.84,27.89,27.83,27.85,52947.0,25.469,25.5148,25.4599,25.4782,52947.0
2017-10-20 11:00:00,27.85,27.92,27.85,27.89,82982.0,25.4782,25.5422,25.4782,25.5148,82982.0
2017-10-20 11:10:00,27.88,27.97,27.87,27.96,102328.0,25.5056,25.588,25.4965,25.5788,102328.0
2017-10-20 11:20:00,27.96,27.96,27.89,27.91,62921.0,25.5788,25.5788,25.5148,25.5331,62921.0
2017-10-20 11:30:00,27.92,27.94,27.91,27.93,83880.0,25.5422,25.5605,25.5331,25.5514,83880.0
2017-10-20 11:40:00,27.93,27.94,27.89,27.92,45091.0,25.5514,25.5605,25.5148,25.5422,45091.0
2017-10-20 11:50:00,27.92,27.95,27.9,27.91,33682.0,25.5422,25.5697,25.5239,25.5331,33682.0
2017-10-20 12:00:00,27.92,27.93,27.89,27.91,95690.0,25.5422,25.5514,25.5148,25.5331,95690.0
2017-10-20 12:10:00,27.9,27.93,27.85,27.87,197534.0,25.5239,25.5514,25.4782,25.4965,197534.0
2017-10-20 12:20:00,27.86,27.93,27.86,27.92,24167.0,25.4873,25.5514,25.4873,25.5422,24167.0
2017-10-20 12:30:00,27.91,27.92,27.85,27.87,41075.0,25.5331,25.5422,25.4782,25.4965,41075.0
2017-10-20 12:40:00,27.86,27.92,27.86,27.89,52428.0,25.4873,25.5422,25.4873,25.5148,52428.0
2017-10-20 12:50:00,27.89,27.9,27.88,27.89,12750.0,25.5148,25.5239,25.5056,25.5148,12750.0
2017-10-20 13:00:00,27.89,27.92,27.89,27.9,30070.0,25.5148,25.5422,25.5148,25.5239,30070.0
2017-10-20 13:10:00,27.9,27.93,27.89,27.92,27938.0,25.5239,25.5514,25.5148,25.5422,27938.0
2017-10-20 13:20:00,27.92,27.94,27.91,27.94,19903.0,25.5422,25.5605,25.5331,25.5605,19903.0
2017-10-20 13:30:00,27.93,27.94,27.9,27.91,53484.0,25.5514,25.5605,25.5239,25.5331,53484.0
2017-10-20 13:40:00,27.9,27.92,27.85,27.85,40467.0,25.5239,25.5422,25.4782,25.4782,40467.0
2017-10-20 13:50:00,27.85,27.93,27.85,27.9,78247.0,25.4782,25.5514,25.4782,25.5239,78247.0
2017-10-20 14:00:00,27.9,27.92,27.88,27.89,88386.0,25.5239,25.5422,25.5056,25.5148,88386.0
2017-10-20 14:10:00,27.89,27.95,27.89,27.95,33755.0,25.5148,25.5697,25.5148,25.5697,33755.0
2017-10-20 14:20:00,27.95,27.96,27.92,27.94,42752.0,25.5697,25.5788,25.5422,25.5605,42752.0
2017-10-20 14:30:00,27.95,28.0,27.94,27.98,220885.0,25.5697,25.6154,25.5605,25.5971,220885.0
2017-10-20 14:40:00,27.99,28.01,27.98,27.99,99604.0,25.6063,25.6246,25.5971,25.6063,99604.0
2017-10-20 14:50:00,27.99,28.0,27.96,27.98,64399.0,25.6063,25.6154,25.5788,25.5971,64399.0
2017-10-20 15:00:00,27.98,27.99,27.94,27.96,108288.0,25.5971,25.6063,25.5605,25.5788,108288.0
2017-10-20 15:10:00,27.96,27.97,27.93,27.93,45808.0,25.5788,25.588,25.5514,25.5514,45808.0
2017-10-20 15:20:00,27.93,27.95,27.91,27.94,118322.0,25.5514,25.5697,25.5331,25.5605,118322.0
2017-10-20 15:30:00,27.94,27.95,27.92,27.94,154020.0,25.5605,25.5697,25.5422,25.5605,154020.0
2017-10-20 15:40:00,27.95,27.96,27.9,27.94,377549.0,25.5697,25.5788,25.5239,25.5605,377549.0
2017-10-20 15:50:00,27.94,28.01,27.93,28.0,854759.0,25.5605,25.6246,25.5514,25.6154,854759.0
2017-10-23 09:30:00,28.0,28.19,27.99,28.11,228827.0,25.6154,25.7892,25.6063,25.716,228827.0
2017-10-23 09:40:00,28.1,28.18,28.09,28.14,125061.0,25.7069,25.7801,25.6977,25.7435,125061.0
2017-10-23 09:50:00,28.14,28.19,28.07,28.11,127654.0,25.7435,25.7892,25.6795,25.716,127654.0
2017-10-23 10:00:00,28.12,28.13,28.07,28.11,116921.0,25.7252,25.7343,25.6795,25.716,116921.0
2017-10-23 10:10:00,28.12,28.15,28.07,28.11,84447.0,25.7252,25.7526,25.6795,25.716,84447.0
2017-10-23 10:20:00,28.11,28.11,28.02,28.03,102036.0,25.716,25.716,25.6337,25.6429,102036.0
2017-10-23 10:30:00,28.03,28.06,28.01,28.05,56580.0,25.6429,25.6703,25.6246,25.6612,56580.0
2017-10-23 10:40:00,28.05,28.05,28.0,28.0,45213.0,25.6612,25.6612,25.6154,25.6154,45213.0
2017-10-23 10:50:00,28.0,28.05,27.96,28.0,174312.0,25.6154,25.6612,25.5788,25.6154,174312.0
2017-10-23 11:00:00,27.99,28.0,27.89,27.89,114803.0,25.6063,25.6154,25.5148,25.5148,114803.0
2017-10-23 11:10:00,27.9,27.92,27.84,27.89,71113.0,25.5239,25.5422,25.469,25.5148,71113.0
2017-10-23 11:20:00,27.89,27.99,27.89,27.97,68747.0,25.5148,25.6063,25.5148,25.588,68747.0
2017-10-23 11:30:00,27.97,27.97,27.89,27.89,57992.0,25.588,25.588,25.5148,25.5148,57992.0
2017-10-23 11:40:00,27.89,27.97,27.89,27.94,63496.0,25.5148,25.588,25.5148,25.5605,63496.0
2017-10-23 11:50:00,27.93,28.01,27.93,27.97,49047.0,25.5514,25.6246,25.5514,25.588,49047.0
2017-10-23 12:00:00,27.98,27.99,27.91,27.96,83883.0,25.5971,25.6063,25.5331,25.5788,83883.0
2017-10-23 12:10:00,27.96,28.08,27.96,28.03,91370.0,25.5788,25.6886,25.5788,25.6429,91370.0
2017-10-23 12:20:00,28.03,28.04,27.98,28.03,46016.0,25.6429,25.652,25.5971,25.6429,46016.0
2017-10-23 12:30:00,28.02,28.04,27.98,27.99,50376.0,25.6337,25.652,25.5971,25.6063,50376.0
2017-10-23 12:40:00,27.99,28.0,27.98,27.99,38034.0,25.6063,25.6154,25.5971,25.6063,38034.0
2017-10-23 12:50:00,28.0,28.03,27.99,28.0,48694.0,25.6154,25.6429,25.6063,25.6154,48694.0
2017-10-23 13:00:00,28.0,28.02,27.99,28.02,38049.0,25.6154,25.6337,25.6063,25.6337,38049.0
2017-10-23 13:10:00,28.02,28.03,27.96,27.97,58707.0,25.6337,25.6429,25.5788,25.588,58707.0
2017-10-23 13:20:00,27.97,28.0,27.97,27.98,31104.0,25.588,25.6154,25.588,25.5971,31104.0
2017-10-23 13:30:00,27.98,27.98,27.87,27.87,47624.0,25.5971,25.5971,25.4965,25.4965,47624.0
2017-10-23 13:40:00,27.88,27.96,27.87,27.95,86638.0,25.5056,25.5788,25.4965,25.5697,86638.0
2017-10-23 13:50:00,27.95,27.95,27.9,27.91,61730.0,25.5697,25.5697,25.5239,25.5331,61730.0
2017-10-23 14:00:00,27.91,27.96,27.87,27.96,62660.0,25.5331,25.5788,25.4965,25.5788,62660.0
2017-10-23 14:10:00,27.96,28.01,27.95,27.99,137380.0,25.5788,25.6246,25.5697,25.6063,137380.0
2017-10-23 14:20:00,27.99,28.01,27.89,27.89,120453.0,25.6063,25.6246,25.5148,25.5148,120453.0
2017-10-23 14:30:00,27.89,27.89,27.82,27.85,124097.0,25.5148,25.5148,25.4507,25.4782,124097.0
2017-10-23 14:40:00,27.85,27.87,27.83,27.84,90034.0,25.4782,25.4965,25.4599,25.469,90034.0
2017-10-23 14:50:00,27.84,27.87,27.82,27.84,72422.0,25.469,25.4965,25.4507,25.469,72422.0
2017-10-23 15:00:00,27.85,27.92,27.84,27.9,72637.0,25.4782,25.5422,25.469,25.5239,72637.0
2017-10-23 15:10:00,27.9,27.91,27.85,27.87,92669.0,25.5239,25.5331,25.4782,25.4965,92669.0
2017-10-23 15:20:00,27.87,28.02,27.86,28.02,198746.0,25.4965,25.6337,25.4873,25.6337,198746.0
2017-10-23 15:30:00,28.01,28.01,27.91,27.91,248853.0,25.6246,25.6246,25.5331,25.5331,248853.0
2017-10-23 15:40:00,27.92,27.94,27.89,27.91,182658.0,25.5422,25.5605,25.5148,25.5331,182658.0
2017-10-23 15:50:00,27.91,27.92,27.84,27.9,461390.0,25.5331,25.5422,25.469,25.5239,461390.0
2017-10-24 09:30:00,27.99,28.79,27.5,28.75,305439.0,25.6063,26.3381,25.158,26.3015,305439.0
2017-10-24 09:40:00,28.76,28.76,28.44,28.52,366479.0,26.3107,26.3107,26.0179,26.0911,366479.0
2017-10-24 09:50:00,28.52,28.67,28.46,28.65,205084.0,26.0911,26.2284,26.0362,26.2101,205084.0
2017-10-24 10:00:00,28.65,28.92,28.64,28.69,347139.0,26.2101,26.4571,26.2009,26.2467,347139.0
2017-10-24 10:10:00,28.69,28.89,28.68,28.76,175187.0,26.2467,26.4296,26.2375,26.3107,175187.0
2017-10-24 10:20:00,28.76,28.85,28.7,28.77,86898.0,26.3107,26.393,26.2558,26.3198,86898.0
2017-10-24 10:30:00,28.77,28.78,28.52,28.53,131241.0,26.3198,26.329,26.0911,26.1003,131241.0
2017-10-24 10:40:00,28.54,28.65,28.54,28.64,153186.0,26.1094,26.2101,26.1094,26.2009,153186.0
2017-10-24 10:50:00,28.64,28.77,28.63,28.71,172512.0,26.2009,26.3198,26.1918,26.2649,172512.0
2017-10-24 11:00:00,28.7,28.71,28.65,28.7,81052.0,26.2558,26.2649,26.2101,26.2558,81052.0
2017-10-24 11:10:00,28.7,28.7,28.55,28.6,156434.0,26.2558,26.2558,26.1186,26.1643,156434.0
2017-10-24 11:20:00,28.6,28.61,28.43,28.47,122415.0,26.1643,26.1735,26.0088,26.0454,122415.0
2017-10-24 11:30:00,28.48,28.49,28.31,28.34,235797.0,26.0545,26.0637,25.899,25.9265,235797.0
2017-10-24 11:40:00,28.34,28.44,28.23,28.38,244402.0,25.9265,26.0179,25.8258,25.9631,244402.0
2017-10-24 11:50:00,28.39,28.4,28.34,28.37,53308.0,25.9722,25.9813,25.9265,25.9539,53308.0
2017-10-24 12:00:00,28.36,28.5,28.35,28.48,81605.0,25.9448,26.0728,25.9356,26.0545,81605.0
2017-10-24 12:10:00,28.48,28.48,28.44,28.47,34627.0,26.0545,26.0545,26.0179,26.0454,34627.0
2017-10-24 12:20:00,28.47,28.52,28.46,28.51,75282.0,26.0454,26.0911,26.0362,26.082,75282.0
2017-10-24 12:30:00,28.51,28.53,28.51,28.52,30217.0,26.082,26.1003,26.082,26.0911,30217.0
2017-10-24 12:40:00,28.51,28.58,28.49,28.56,72615.0,26.082,26.146,26.0637,26.1277,72615.0
2017-10-24 12:50:00,28.57,28.57,28.51,28.56,45827.0,26.1369,26.1369,26.082,26.1277,45827.0
2017-10-24 13:00:00,28.55,28.56,28.52,28.54,45030.0,26.1186,26.1277,26.0911,26.1094,45030.0
2017-10-24 13:10:00,28.55,28.57,28.54,28.56,62813.0,26.1186,26.1369,26.1094,26.1277,62813.0
2017-10-24 13:20:00,28.56,28.65,28.55,28.6,154411.0,26.1277,26.2101,26.1186,26.1643,154411.0
2017-10-24 13:30:00,28.59,28.6,28.53,28.53,47147.0,26.1552,26.1643,26.1003,26.1003,47147.0
2017-10-24 13:40:00,28.53,28.57,28.49,28.49,69375.0,26.1003,26.1369,26.0637,26.0637,69375.0
2017-10-24 13:50:00,28.49,28.55,28.48,28.53,62696.0,26.0637,26.1186,26.0545,26.1003,62696.0
2017-10-24 14:00:00,28.53,28.54,28.53,28.54,26158.0,26.1003,26.1094,26.1003,26.1094,26158.0
2017-10-24 14:10:00,28.54,28.61,28.53,28.55,135237.0,26.1094,26.1735,26.1003,26.1186,135237.0
2017-10-24 14:20:00,28.54,28.6,28.52,28.59,128912.0,26.1094,26.1643,26.0911,26.1552,128912.0
2017-10-24 14:30:00,28.58,28.59,28.54,28.54,78660.0,26.146,26.1552,26.1094,26.1094,78660.0
2017-10-24 14:40:00,28.54,28.7,28.54,28.65,153241.0,26.1094,26.2558,26.1094,26.2101,153241.0
2017-10-24 14:50:00,28.66,28.68,28.59,28.59,112875.0,26.2192,26.2375,26.1552,26.1552,112875.0
2017-10-24 15:00:00,28.59,28.63,28.57,28.6,109853.0,26.1552,26.1918,26.1369,26.1643,109853.0
2017-10-24 15:10:00,28.6,28.69,28.6,28.65,135065.0,26.1643,26.2467,26.1643,26.2101,135065.0
2017-10-24 15:20:00,28.65,28.72,28.64,28.65,175171.0,26.2101,26.2741,26.2009,26.2101,175171.0
2017-10-24 15:30:00,28.65,28.65,28.6,28.6,119201.0,26.2101,26.2101,26.1643,26.1643,119201.0
2017-10-24 15:40:00,28.61,28.72,28.6,28.7,279178.0,26.1735,26.2741,26.1643,26.2558,279178.0
2017-10-24 15:50:00,28.7,28.79,28.67,28.69,695059.0,26.2558,26.3381,26.2284,26.2467,695059.0
2017-10-25 09:30:00,29.4,29.8,29.29,29.57,536052.0,26.8962,27.2621,26.7956,27.0517,536052.0
2017-10-25 09:40:00,29.58,29.62,29.38,29.55,350434.0,27.0609,27.0974,26.8779,27.0334,350434.0
2017-10-25 09:50:00,29.55,29.56,29.38,29.47,172877.0,27.0334,27.0426,26.8779,26.9602,172877.0
2017-10-25 10:00:00,29.48,29.66,29.44,29.52,271208.0,26.9694,27.134,26.9328,27.006,271208.0
2017-10-25 10:10:00,29.52,29.53,29.15,29.21,204081.0,27.006,27.0151,26.6675,26.7224,204081.0
2017-10-25 10:20:00,29.21,29.23,29.14,29.19,201745.0,26.7224,26.7407,26.6583,26.7041,201745.0
2017-10-25 10:30:00,29.19,29.28,29.13,29.15,125502.0,26.7041,26.7864,26.6492,26.6675,125502.0
2017-10-25 10:40:00,29.14,29.18,29.12,29.16,110638.0,26.6583,26.6949,26.64,26.6766,110638.0
2017-10-25 10:50:00,29.17,29.25,29.16,29.18,78959.0,26.6858,26.759,26.6766,26.6949,78959.0
2017-10-25 11:00:00,29.18,29.24,29.14,29.17,117045.0,26.6949,26.7498,26.6583,26.6858,117045.0
2017-10-25 11:10:00,29.17,29.19,29.12,29.12,140280.0,26.6858,26.7041,26.64,26.64,140280.0
2017-10-25 11:20:00,29.12,29.13,29.01,29.09,192577.0,26.64,26.6492,26.5394,26.6126,192577.0
2017-10-25 11:30:00,29.08,29.17,29.08,29.13,146486.0,26.6034,26.6858,26.6034,26.6492,146486.0
2017-10-25 11:40:00,29.13,29.28,29.13,29.2,108155.0,26.6492,26.7864,26.6492,26.7132,108155.0
2017-10-25 11:50:00,29.21,29.25,29.14,29.25,69942.0,26.7224,26.759,26.6583,26.759,69942.0
2017-10-25 12:00:00,29.24,29.25,29.19,29.23,58179.0,26.7498,26.759,26.7041,26.7407,58179.0
2017-10-25 12:10:00,29.22,29.23,29.15,29.2,76637.0,26.7315,26.7407,26.6675,26.7132,76637.0
2017-10-25 12:20:00,29.2,29.26,29.18,29.18,220042.0,26.7132,26.7681,26.6949,26.6949,220042.0
2017-10-25 12:30:00,29.19,29.19,29.11,29.12,58358.0,26.7041,26.7041,26.6309,26.64,58358.0
2017-10-25 12:40:00,29.13,29.19,29.11,29.16,67409.0,26.6492,26.7041,26.6309,26.6766,67409.0
2017-10-25 12:50:00,29.16,29.23,29.16,29.2,78980.0,26.6766,26.7407,26.6766,26.7132,78980.0
2017-10-25 13:00:00,29.2,29.2,29.13,29.13,54439.0,26.7132,26.7132,26.6492,26.6492,54439.0
2017-10-25 13:10:00,29.13,29.23,29.13,29.2,64848.0,26.6492,26.7407,26.6492,26.7132,64848.0
2017-10-25 13:20:00,29.21,29.26,29.19,29.21,105233.0,26.7224,26.7681,26.7041,26.7224,105233.0
2017-10-25 13:30:00,29.21,29.31,29.18,29.29,167463.0,26.7224,26.8138,26.6949,26.7956,167463.0
2017-10-25 13:40:00,29.29,29.42,29.28,29.36,125347.0,26.7956,26.9145,26.7864,26.8596,125347.0
2017-10-25 13:50:00,29.35,29.37,29.28,29.29,221601.0,26.8504,26.8687,26.7864,26.7956,221601.0
2017-10-25 14:00:00,29.3,29.36,29.28,29.35,99195.0,26.8047,26.8596,26.7864,26.8504,99195.0
2017-10-25 14:10:00,29.36,29.45,29.33,29.44,197812.0,26.8596,26.9419,26.8321,26.9328,197812.0
2017-10-25 14:20:00,29.44,29.45,29.38,29.39,99971.0,26.9328,26.9419,26.8779,26.887,99971.0
2017-10-25 14:30:00,29.39,29.41,29.25,29.26,215498.0,26.887,26.9053,26.759,26.7681,215498.0
2017-10-25 14:40:00,29.26,29.3,29.2,29.24,131757.0,26.7681,26.8047,26.7132,26.7498,131757.0
2017-10-25 14:50:00,29.25,29.31,29.22,29.23,100333.0,26.759,26.8138,26.7315,26.7407,100333.0
2017-10-25 15:00:00,29.24,29.29,29.23,29.24,184078.0,26.7498,26.7956,26.7407,26.7498,184078.0
2017-10-25 15:10:00,29.24,29.26,29.22,29.23,120424.0,26.7498,26.7681,26.7315,26.7407,120424.0
2017-10-25 15:20:00,29.23,29.27,29.21,29.27,183870.0,26.7407,26.7773,26.7224,26.7773,183870.0
2017-10-25 15:30:00,29.27,29.27,29.18,29.18,235262.0,26.7773,26.7773,26.6949,26.6949,235262.0
2017-10-25 15:40:00,29.19,29.19,29.12,29.18,258184.0,26.7041,26.7041,26.64,26.6949,258184.0
2017-10-25 15:50:00,29.18,29.23,29.16,29.23,667649.0,26.6949,26.7407,26.6766,26.7407,667649.0
2017-10-26 09:30:00,29.36,29.51,29.3,29.39,197064.0,26.8596,26.9968,26.8047,26.887,197064.0
2017-10-26 09:40:00,29.4,29.44,29.34,29.42,105244.0,26.8962,26.9328,26.8413,26.9145,105244.0
2017-10-26 09:50:00,29.43,29.44,29.38,29.41,99012.0,26.9236,26.9328,26.8779,26.9053,99012.0
2017-10-26 10:00:00,29.41,29.49,29.39,29.46,119889.0,26.9053,26.9785,26.887,26.9511,119889.0
2017-10-26 10:10:00,29.47,29.5,29.44,29.49,95078.0,26.9602,26.9877,26.9328,26.9785,95078.0
2017-10-26 10:20:00,29.48,29.5,29.4,29.5,79479.0,26.9694,26.9877,26.8962,26.9877,79479.0
2017-10-26 10:30:00,29.5,29.52,29.45,29.5,145301.0,26.9877,27.006,26.9419,26.9877,145301.0
2017-10-26 10:40:00,29.5,29.63,29.5,29.61,187803.0,26.9877,27.1066,26.9877,27.0883,187803.0
2017-10-26 10:50:00,29.6,29.68,29.57,29.59,186624.0,27.0792,27.1523,27.0517,27.07,186624.0
2017-10-26 11:00:00,29.59,29.66,29.59,29.6,105824.0,27.07,27.134,27.07,27.0792,105824.0
2017-10-26 11:10:00,29.61,29.61,29.53,29.56,71129.0,27.0883,27.0883,27.0151,27.0426,71129.0
2017-10-26 11:20:00,29.56,29.58,29.51,29.53,121466.0,27.0426,27.0609,26.9968,27.0151,121466.0
2017-10-26 11:30:00,29.53,29.54,29.48,29.49,79631.0,27.0151,27.0243,26.9694,26.9785,79631.0
2017-10-26 11:40:00,29.49,29.54,29.47,29.52,67807.0,26.9785,27.0243,26.9602,27.006,67807.0
2017-10-26 11:50:00,29.51,29.65,29.5,29.63,145611.0,26.9968,27.1249,26.9877,27.1066,145611.0
2017-10-26 12:00:00,29.64,29.68,29.63,29.66,99539.0,27.1157,27.1523,27.1066,27.134,99539.0
2017-10-26 12:10:00,29.65,29.73,29.64,29.7,68430.0,27.1249,27.1981,27.1157,27.1706,68430.0
2017-10-26 12:20:00,29.7,29.73,29.65,29.72,69268.0,27.1706,27.1981,27.1249,27.1889,69268.0
2017-10-26 12:30:00,29.73,29.75,29.65,29.67,77040.0,27.1981,27.2164,27.1249,27.1432,77040.0
2017-10-26 12:40:00,29.66,29.74,29.63,29.72,104705.0,27.134,27.2072,27.1066,27.1889,104705.0
2017-10-26 12:50:00,29.73,29.73,29.61,29.64,63751.0,27.1981,27.1981,27.0883,27.1157,63751.0
2017-10-26 13:00:00,29.65,29.68,29.62,29.65,41632.0,27.1249,27.1523,27.0974,27.1249,41632.0
2017-10-26 13:10:00,29.66,29.71,29.65,29.71,43863.0,27.134,27.1798,27.1249,27.1798,43863.0
2017-10-26 13:20:00,29.71,29.73,29.69,29.73,59577.0,27.1798,27.1981,27.1615,27.1981,59577.0
2017-10-26 13:30:00,29.73,29.74,29.64,29.66,64578.0,27.1981,27.2072,27.1157,27.134,64578.0
2017-10-26 13:40:00,29.66,29.66,29.6,29.61,65087.0,27.134,27.134,27.0792,27.0883,65087.0
2017-10-26 13:50:00,29.62,29.68,29.59,29.68,73377.0,27.0974,27.1523,27.07,27.1523,73377.0
2017-10-26 14:00:00,29.68,29.71,29.66,29.69,86640.0,27.1523,27.1798,27.134,27.1615,86640.0
2017-10-26 14:10:00,29.68,29.71,29.67,29.68,60004.0,27.1523,27.1798,27.1432,27.1523,60004.0
2017-10-26 14:20:00,29.68,29.75,29.67,29.68,99319.0,27.1523,27.2164,27.1432,27.1523,99319.0
2017-10-26 14:30:00,29.68,29.7,29.67,29.69,63854.0,27.1523,27.1706,27.1432,27.1615,63854.0
2017-10-26 14:40:00,29.69,29.76,29.68,29.75,91798.0,27.1615,27.2255,27.1523,27.2164,91798.0
2017-10-26 14:50:00,29.75,29.77,29.7,29.75,118595.0,27.2164,27.2347,27.1706,27.2164,118595.0
2017-10-26 15:00:00,29.75,29.76,29.69,29.7,124270.0,27.2164,27.2255,27.1615,27.1706,124270.0
2017-10-26 15:10:00,29.71,29.72,29.66,29.67,101098.0,27.1798,27.1889,27.134,27.1432,101098.0
2017-10-26 15:20:00,29.67,29.72,29.64,29.71,139260.0,27.1432,27.1889,27.1157,27.1798,139260.0
2017-10-26 15:30:00,29.71,29.75,29.69,29.73,138189.0,27.1798,27.2164,27.1615,27.1981,138189.0
2017-10-26 15:40:00,29.74,29.82,29.73,29.8,295148.0,27.2072,27.2804,27.1981,27.2621,295148.0
2017-10-26 15:50:00,29.8,29.81,29.76,29.77,486980.0,27.2621,27.2713,27.2255,27.2347,486980.0
2017-10-27 09:30:00,29.79,29.83,29.73,29.76,131987.0,27.253,27.2896,27.1981,27.2255,131987.0
2017-10-27 09:40:00,29.75,29.79,29.65,29.66,64653.0,27.2164,27.253,27.1249,27.134,64653.0
2017-10-27 09:50:00,29.66,29.66,29.57,29.58,60910.0,27.134,27.134,27.0517,27.0609,60910.0
2017-10-27 10:00:00,29.58,29.84,29.57,29.82,150564.0,27.0609,27.2987,27.0517,27.2804,150564.0
2017-10-27 10:10:00,29.83,29.9,29.78,29.89,89994.0,27.2896,27.3536,27.2438,27.3445,89994.0
2017-10-27 10:20:00,29.9,29.93,29.85,29.91,71530.0,27.3536,27.381,27.3079,27.3628,71530.0
2017-10-27 10:30:00,29.91,29.98,29.91,29.95,99191.0,27.3628,27.4268,27.3628,27.3993,99191.0
2017-10-27 10:40:00,29.96,29.99,29.91,29.95,57716.0,27.4085,27.4359,27.3628,27.3993,57716.0
2017-10-27 10:50:00,29.95,30.04,29.95,30.01,114018.0,27.3993,27.4817,27.3993,27.4542,114018.0
2017-10-27 11:00:00,30.01,30.04,29.97,29.98,79097.0,27.4542,27.4817,27.4176,27.4268,79097.0
2017-10-27 11:10:00,29.99,30.03,29.93,30.01,75798.0,27.4359,27.4725,27.381,27.4542,75798.0
2017-10-27 11:20:00,30.0,30.03,29.97,29.98,107126.0,27.4451,27.4725,27.4176,27.4268,107126.0
2017-10-27 11:30:00,29.99,30.03,29.99,29.99,73515.0,27.4359,27.4725,27.4359,27.4359,73515.0
2017-10-27 11:40:00,29.99,30.01,29.96,29.96,91677.0,27.4359,27.4542,27.4085,27.4085,91677.0
2017-10-27 11:50:00,29.97,30.02,29.93,30.02,78498.0,27.4176,27.4634,27.381,27.4634,78498.0
2017-10-27 12:00:00,30.02,30.04,29.99,30.02,68995.0,27.4634,27.4817,27.4359,27.4634,68995.0
2017-10-27 12:10:00,30.02,30.02,29.96,29.97,45628.0,27.4634,27.4634,27.4085,27.4176,45628.0
2017-10-27 12:20:00,29.97,29.97,29.92,29.93,61979.0,27.4176,27.4176,27.3719,27.381,61979.0
2017-10-27 12:30:00,29.94,29.98,29.91,29.97,55032.0,27.3902,27.4268,27.3628,27.4176,55032.0
2017-10-27 12:40:00,29.96,30.01,29.96,30.01,46112.0,27.4085,27.4542,27.4085,27.4542,46112.0
2017-10-27 12:50:00,30.01,30.01,29.92,29.95,50331.0,27.4542,27.4542,27.3719,27.3993,50331.0
2017-10-27 13:00:00,29.95,30.0,29.95,29.96,48578.0,27.3993,27.4451,27.3993,27.4085,48578.0
2017-10-27 13:10:00,29.96,29.97,29.95,29.95,17707.0,27.4085,27.4176,27.3993,27.3993,17707.0
2017-10-27 13:20:00,29.95,29.96,29.85,29.85,64114.0,27.3993,27.4085,27.3079,27.3079,64114.0
2017-10-27 13:30:00,29.86,29.95,29.85,29.94,56165.0,27.317,27.3993,27.3079,27.3902,56165.0
2017-10-27 13:40:00,29.95,29.95,29.9,29.94,42637.0,27.3993,27.3993,27.3536,27.3902,42637.0
2017-10-27 13:50:00,29.94,29.97,29.91,29.92,86015.0,27.3902,27.4176,27.3628,27.3719,86015.0
2017-10-27 14:00:00,29.92,29.96,29.92,29.96,66775.0,27.3719,27.4085,27.3719,27.4085,66775.0
2017-10-27 14:10:00,29.96,30.0,29.93,30.0,111947.0,27.4085,27.4451,27.381,27.4451,111947.0
2017-10-27 14:20:00,30.0,30.08,29.99,30.04,152848.0,27.4451,27.5183,27.4359,27.4817,152848.0
2017-10-27 14:30:00,30.04,30.08,30.04,30.07,70529.0,27.4817,27.5183,27.4817,27.5091,70529.0
2017-10-27 14:40:00,30.08,30.09,30.03,30.08,113729.0,27.5183,27.5274,27.4725,27.5183,113729.0
2017-10-27 14:50:00,30.08,30.13,30.05,30.07,86758.0,27.5183,27.564,27.4908,27.5091,86758.0
2017-10-27 15:00:00,30.07,30.08,30.04,30.04,92040.0,27.5091,27.5183,27.4817,27.4817,92040.0
2017-10-27 15:10:00,30.04,30.1,30.03,30.08,96991.0,27.4817,27.5366,27.4725,27.5183,96991.0
2017-10-27 15:20:00,30.07,30.16,30.06,30.14,142239.0,27.5091,27.5915,27.5,27.5732,142239.0
2017-10-27 15:30:00,30.13,30.14,30.03,30.04,154092.0,27.564,27.5732,27.4725,27.4817,154092.0
2017-10-27 15:40:00,30.04,30.08,30.02,30.07,183504.0,27.4817,27.5183,27.4634,27.5091,183504.0
2017-10-27 15:50:00,30.07,30.1,30.05,30.08,564574.0,27.5091,27.5366,27.4908,27.5183,564574.0
2017-10-30 09:30:00,30.02,30.12,29.88,29.91,198490.0,27.4634,27.5549,27.3353,27.3628,198490.0
2017-10-30 09:40:00,29.91,29.97,29.71,29.71,184284.0,27.3628,27.4176,27.1798,27.1798,184284.0
2017-10-30 09:50:00,29.73,29.84,29.73,29.82,96858.0,27.1981,27.2987,27.1981,27.2804,96858.0
2017-10-30 10:00:00,29.83,29.93,29.8,29.93,93338.0,27.2896,27.381,27.2621,27.381,93338.0
2017-10-30 10:10:00,29.91,30.05,29.85,30.02,163877.0,27.3628,27.4908,27.3079,27.4634,163877.0
2017-10-30 10:20:00,30.02,30.07,29.93,30.06,112212.0,27.4634,27.5091,27.381,27.5,112212.0
2017-10-30 10:30:00,30.05,30.15,30.03,30.1,108065.0,27.4908,27.5823,27.4725,27.5366,108065.0
2017-10-30 10:40:00,30.11,30.18,30.07,30.18,64895.0,27.5457,27.6098,27.5091,27.6098,64895.0
2017-10-30 10:50:00,30.18,30.19,30.12,30.13,67700.0,27.6098,27.6189,27.5549,27.564,67700.0
2017-10-30 11:00:00,30.14,30.24,30.1,30.21,88201.0,27.5732,27.6646,27.5366,27.6372,88201.0
2017-10-30 11:10:00,30.21,30.33,30.17,30.28,83070.0,27.6372,27.747,27.6006,27.7012,83070.0
2017-10-30 11:20:00,30.28,30.29,30.09,30.12,161846.0,27.7012,27.7104,27.5274,27.5549,161846.0
2017-10-30 11:30:00,30.12,30.15,30.03,30.08,267974.0,27.5549,27.5823,27.4725,27.5183,267974.0
2017-10-30 11:40:00,30.07,30.12,30.03,30.08,98613.0,27.5091,27.5549,27.4725,27.5183,98613.0
2017-10-30 11:50:00,30.07,30.14,30.02,30.12,77768.0,27.5091,27.5732,27.4634,27.5549,77768.0
2017-10-30 12:00:00,30.12,30.12,30.07,30.1,87745.0,27.5549,27.5549,27.5091,27.5366,87745.0
2017-10-30 12:10:00,30.1,30.1,30.0,30.0,128586.0,27.5366,27.5366,27.4451,27.4451,128586.0
2017-10-30 12:20:00,30.01,30.05,29.99,30.0,128276.0,27.4542,27.4908,27.4359,27.4451,128276.0
2017-10-30 12:30:00,30.0,30.04,29.97,29.98,120171.0,27.4451,27.4817,27.4176,27.4268,120171.0
2017-10-30 12:40:00,29.98,29.99,29.9,29.99,86868.0,27.4268,27.4359,27.3536,27.4359,86868.0
2017-10-30 12:50:00,29.99,30.01,29.92,29.93,72892.0,27.4359,27.4542,27.3719,27.381,72892.0
2017-10-30 13:00:00,29.92,29.95,29.91,29.93,105305.0,27.3719,27.3993,27.3628,27.381,105305.0
2017-10-30 13:10:00,29.93,29.93,29.88,29.93,214410.0,27.381,27.381,27.3353,27.381,214410.0
2017-10-30 13:20:00,29.93,29.97,29.88,29.95,151916.0,27.381,27.4176,27.3353,27.3993,151916.0
2017-10-30 13:30:00,29.94,30.0,29.92,29.98,264727.0,27.3902,27.4451,27.3719,27.4268,264727.0
2017-10-30 13:40:00,29.97,29.98,29.9,29.95,46562.0,27.4176,27.4268,27.3536,27.3993,46562.0
2017-10-30 13:50:00,29.95,29.95,29.84,29.85,56910.0,27.3993,27.3993,27.2987,27.3079,56910.0
2017-10-30 14:00:00,29.85,29.92,29.81,29.91,96037.0,27.3079,27.3719,27.2713,27.3628,96037.0
2017-10-30 14:10:00,29.91,29.99,29.91,29.91,184486.0,27.3628,27.4359,27.3628,27.3628,184486.0
2017-10-30 14:20:00,29.9,29.93,29.87,29.88,117649.0,27.3536,27.381,27.3262,27.3353,117649.0
2017-10-30 14:30:00,29.88,29.9,29.82,29.84,81418.0,27.3353,27.3536,27.2804,27.2987,81418.0
2017-10-30 14:40:00,29.83,29.84,29.8,29.81,150480.0,27.2896,27.2987,27.2621,27.2713,150480.0
2017-10-30 14:50:00,29.81,29.92,29.79,29.88,136380.0,27.2713,27.3719,27.253,27.3353,136380.0
2017-10-30 15:00:00,29.87,29.87,29.77,29.82,101041.0,27.3262,27.3262,27.2347,27.2804,101041.0
2017-10-30 15:10:00,29.81,29.82,29.7,29.71,161247.0,27.2713,27.2804,27.1706,27.1798,161247.0
2017-10-30 15:20:00,29.72,29.85,29.69,29.83,694779.0,27.1889,27.3079,27.1615,27.2896,694779.0
2017-10-30 15:30:00,29.83,29.84,29.73,29.74,217826.0,27.2896,27.2987,27.1981,27.2072,217826.0
2017-10-30 15:40:00,29.75,29.82,29.74,29.82,360699.0,27.2164,27.2804,27.2072,27.2804,360699.0
2017-10-30 15:50:00,29.82,29.85,29.77,29.77,866761.0,27.2804,27.3079,27.2347,27.2347,866761.0
2017-10-31 09:30:00,29.8,29.87,29.75,29.77,144609.0,27.2621,27.3262,27.2164,27.2347,144609.0
2017-10-31 09:40:00,29.76,29.86,29.71,29.8,70630.0,27.2255,27.317,27.1798,27.2621,70630.0
2017-10-31 09:50:00,29.81,29.9,29.77,29.89,100489.0,27.2713,27.3536,27.2347,27.3445,100489.0
2017-10-31 10:00:00,29.89,30.0,29.84,29.99,170687.0,27.3445,27.4451,27.2987,27.4359,170687.0
2017-10-31 10:10:00,29.99,30.0,29.95,29.98,102931.0,27.4359,27.4451,27.3993,27.4268,102931.0
2017-10-31 10:20:00,29.98,30.03,29.93,29.98,163635.0,27.4268,27.4725,27.381,27.4268,163635.0
2017-10-31 10:30:00,29.99,30.01,29.91,29.93,372976.0,27.4359,27.4542,27.3628,27.381,372976.0
2017-10-31 10:40:00,29.93,30.09,29.92,30.08,82404.0,27.381,27.5274,27.3719,27.5183,82404.0
2017-10-31 10:50:00,30.09,30.09,29.99,30.03,96851.0,27.5274,27.5274,27.4359,27.4725,96851.0
2017-10-31 11:00:00,30.03,30.03,29.97,30.0,95883.0,27.4725,27.4725,27.4176,27.4451,95883.0
2017-10-31 11:10:00,30.0,30.0,29.92,29.94,70789.0,27.4451,27.4451,27.3719,27.3902,70789.0
2017-10-31 11:20:00,29.94,30.05,29.93,30.05,107619.0,27.3902,27.4908,27.381,27.4908,107619.0
2017-10-31 11:30:00,30.05,30.14,30.02,30.14,164443.0,27.4908,27.5732,27.4634,27.5732,164443.0
2017-10-31 11:40:00,30.13,30.18,30.08,30.11,105333.0,27.564,27.6098,27.5183,27.5457,105333.0
2017-10-31 11:50:00,30.12,30.18,30.12,30.14,54127.0,27.5549,27.6098,27.5549,27.5732,54127.0
2017-10-31 12:00:00,30.14,30.15,30.08,30.09,53129.0,27.5732,27.5823,27.5183,27.5274,53129.0
2017-10-31 12:10:00,30.08,30.16,30.07,30.16,51089.0,27.5183,27.5915,27.5091,27.5915,51089.0
2017-10-31 12:20:00,30.16,30.21,30.15,30.2,97127.0,27.5915,27.6372,27.5823,27.6281,97127.0
2017-10-31 12:30:00,30.2,30.21,30.14,30.15,45310.0,27.6281,27.6372,27.5732,27.5823,45310.0
2017-10-31 12:40:00,30.15,30.28,30.13,30.28,43456.0,27.5823,27.7012,27.564,27.7012,43456.0
2017-10-31 12:50:00,30.27,30.29,30.21,30.23,28686.0,27.6921,27.7104,27.6372,27.6555,28686.0
2017-10-31 13:00:00,30.22,30.22,30.18,30.2,25273.0,27.6464,27.6464,27.6098,27.6281,25273.0
2017-10-31 13:10:00,30.2,30.26,30.2,30.26,43323.0,27.6281,27.6829,27.6281,27.6829,43323.0
2017-10-31 13:20:00,30.26,30.27,30.24,30.25,27677.0,27.6829,27.6921,27.6646,27.6738,27677.0
2017-10-31 13:30:00,30.25,30.29,30.25,30.27,48497.0,27.6738,27.7104,27.6738,27.6921,48497.0
2017-10-31 13:40:00,30.28,30.32,30.23,30.32,57684.0,27.7012,27.7378,27.6555,27.7378,57684.0
2017-10-31 13:50:00,30.31,30.36,30.29,30.36,95461.0,27.7287,27.7744,27.7104,27.7744,95461.0
2017-10-31 14:00:00,30.35,30.36,30.27,30.27,106177.0,27.7653,27.7744,27.6921,27.6921,106177.0
2017-10-31 14:10:00,30.27,30.35,30.26,30.35,54129.0,27.6921,27.7653,27.6829,27.7653,54129.0
2017-10-31 14:20:00,30.34,30.35,30.3,30.3,70086.0,27.7561,27.7653,27.7195,27.7195,70086.0
2017-10-31 14:30:00,30.29,30.3,30.26,30.26,54009.0,27.7104,27.7195,27.6829,27.6829,54009.0
2017-10-31 14:40:00,30.27,30.33,30.26,30.32,78927.0,27.6921,27.747,27.6829,27.7378,78927.0
2017-10-31 14:50:00,30.32,30.33,30.26,30.29,56878.0,27.7378,27.747,27.6829,27.7104,56878.0
2017-10-31 15:00:00,30.29,30.34,30.28,30.34,93509.0,27.7104,27.7561,27.7012,27.7561,93509.0
2017-10-31 15:10:00,30.33,30.37,30.29,30.3,176090.0,27.747,27.7836,27.7104,27.7195,176090.0
2017-10-31 15:20:00,30.3,30.32,30.27,30.28,102212.0,27.7195,27.7378,27.6921,27.7012,102212.0
2017-10-31 15:30:00,30.28,30.36,30.27,30.33,160463.0,27.7012,27.7744,27.6921,27.747,160463.0
2017-10-31 15:40:00,30.34,30.34,30.28,30.3,393650.0,27.7561,27.7561,27.7012,27.7195,393650.0
2017-10-31 15:50:00,30.3,30.3,30.23,30.23,766714.0,27.7195,27.7195,27.6555,27.6555,766714.0
2017-11-01 09:30:00,30.35,30.36,30.21,30.33,75367.0,27.7653,27.7744,27.6372,27.747,75367.0
2017-11-01 09:40:00,30.33,30.43,30.33,30.36,55875.0,27.747,27.8385,27.747,27.7744,55875.0
2017-11-01 09:50:00,30.36,30.42,30.32,30.38,66400.0,27.7744,27.8293,27.7378,27.7927,66400.0
2017-11-01 10:00:00,30.38,30.45,30.31,30.43,440511.0,27.7927,27.8568,27.7287,27.8385,440511.0
2017-11-01 10:10:00,30.43,30.46,30.4,30.42,508623.0,27.8385,27.8659,27.811,27.8293,508623.0
2017-11-01 10:20:00,30.42,30.44,30.34,30.36,358261.0,27.8293,27.8476,27.7561,27.7744,358261.0
2017-11-01 10:30:00,30.36,30.36,30.2,30.27,125307.0,27.7744,27.7744,27.6281,27.6921,125307.0
2017-11-01 10:40:00,30.27,30.3,30.21,30.22,47659.0,27.6921,27.7195,27.6372,27.6464,47659.0
2017-11-01 10:50:00,30.22,30.24,30.17,30.23,153080.0,27.6464,27.6646,27.6006,27.6555,153080.0
2017-11-01 11:00:00,30.22,30.23,30.15,30.17,63490.0,27.6464,27.6555,27.5823,27.6006,63490.0
2017-11-01 11:10:00,30.17,30.17,30.08,30.11,79274.0,27.6006,27.6006,27.5183,27.5457,79274.0
2017-11-01 11:20:00,30.11,30.12,30.09,30.1,100557.0,27.5457,27.5549,27.5274,27.5366,100557.0
2017-11-01 11:30:00,30.1,30.11,30.07,30.1,108666.0,27.5366,27.5457,27.5091,27.5366,108666.0
2017-11-01 11:40:00,30.09,30.12,30.08,30.12,145958.0,27.5274,27.5549,27.5183,27.5549,145958.0
2017-11-01 11:50:00,30.12,30.38,30.1,30.34,252194.0,27.5549,27.7927,27.5366,27.7561,252194.0
2017-11-01 12:00:00,30.34,30.38,30.29,30.38,116427.0,27.7561,27.7927,27.7104,27.7927,116427.0
2017-11-01 12:10:00,30.37,30.4,30.33,30.38,189984.0,27.7836,27.811,27.747,27.7927,189984.0
2017-11-01 12:20:00,30.38,30.39,30.35,30.37,57211.0,27.7927,27.8019,27.7653,27.7836,57211.0
2017-11-01 12:30:00,30.36,30.43,30.36,30.43,61074.0,27.7744,27.8385,27.7744,27.8385,61074.0
2017-11-01 12:40:00,30.42,30.46,30.42,30.45,39759.0,27.8293,27.8659,27.8293,27.8568,39759.0
2017-11-01 12:50:00,30.45,30.51,30.44,30.48,78814.0,27.8568,27.9117,27.8476,27.8842,78814.0
2017-11-01 13:00:00,30.48,30.48,30.35,30.36,80085.0,27.8842,27.8842,27.7653,27.7744,80085.0
2017-11-01 13:10:00,30.37,30.4,30.34,30.38,107898.0,27.7836,27.811,27.7561,27.7927,107898.0
2017-11-01 13:20:00,30.38,30.49,30.38,30.48,79799.0,27.7927,27.8934,27.7927,27.8842,79799.0
2017-11-01 13:30:00,30.47,30.47,30.39,30.39,80870.0,27.8751,27.8751,27.8019,27.8019,80870.0
2017-11-01 13:40:00,30.4,30.41,30.38,30.39,51755.0,27.811,27.8202,27.7927,27.8019,51755.0
2017-11-01 13:50:00,30.39,30.52,30.38,30.51,69576.0,27.8019,27.9208,27.7927,27.9117,69576.0
2017-11-01 14:00:00,30.51,30.55,30.42,30.47,92923.0,27.9117,27.9482,27.8293,27.8751,92923.0
2017-11-01 14:10:00,30.47,30.49,30.42,30.43,81634.0,27.8751,27.8934,27.8293,27.8385,81634.0
2017-11-01 14:20:00,30.44,30.44,30.39,30.41,57984.0,27.8476,27.8476,27.8019,27.8202,57984.0
2017-11-01 14:30:00,30.41,30.49,30.4,30.49,72432.0,27.8202,27.8934,27.811,27.8934,72432.0
2017-11-01 14:40:00,30.49,30.6,30.48,30.58,177413.0,27.8934,27.994,27.8842,27.9757,177413.0
2017-11-01 14:50:00,30.59,30.62,30.54,30.55,149894.0,27.9848,28.0123,27.9391,27.9482,149894.0
2017-11-01 15:00:00,30.55,30.56,30.49,30.51,421560.0,27.9482,27.9574,27.8934,27.9117,421560.0
2017-11-01 15:10:00,30.51,30.52,30.47,30.48,156160.0,27.9117,27.9208,27.8751,27.8842,156160.0
2017-11-01 15:20:00,30.49,30.49,30.42,30.44,75946.0,27.8934,27.8934,27.8293,27.8476,75946.0
2017-11-01 15:30:00,30.45,30.48,30.42,30.43,97976.0,27.8568,27.8842,27.8293,27.8385,97976.0
2017-11-01 15:40:00,30.44,30.45,30.38,30.41,151032.0,27.8476,27.8568,27.7927,27.8202,151032.0
2017-11-01 15:50:00,30.41,30.41,30.34,30.4,560944.0,27.8202,27.8202,27.7561,27.811,560944.0
2017-11-02 09:30:00,30.37,30.45,30.24,30.4,131275.0,27.7836,27.8568,27.6646,27.811,131275.0
2017-11-02 09:40:00,30.4,30.4,30.14,30.16,83148.0,27.811,27.811,27.5732,27.5915,83148.0
2017-11-02 09:50:00,30.16,30.26,30.1,30.1,146684.0,27.5915,27.6829,27.5366,27.5366,146684.0
2017-11-02 10:00:00,30.1,30.14,29.66,29.66,557503.0,27.5366,27.5732,27.134,27.134,557503.0
2017-11-02 10:10:00,29.66,29.66,29.26,29.41,1064300.0,27.134,27.134,26.7681,26.9053,1064300.0
2017-11-02 10:20:00,29.4,29.71,29.4,29.7,438367.0,26.8962,27.1798,26.8962,27.1706,438367.0
2017-11-02 10:30:00,29.7,29.77,29.64,29.7,194543.0,27.1706,27.2347,27.1157,27.1706,194543.0
2017-11-02 10:40:00,29.7,29.81,29.66,29.67,445821.0,27.1706,27.2713,27.134,27.1432,445821.0
2017-11-02 10:50:00,29.68,29.8,29.64,29.8,359394.0,27.1523,27.2621,27.1157,27.2621,359394.0
2017-11-02 11:00:00,29.8,29.85,29.74,29.8,154782.0,27.2621,27.3079,27.2072,27.2621,154782.0
2017-11-02 11:10:00,29.8,29.91,29.77,29.86,156996.0,27.2621,27.3628,27.2347,27.317,156996.0
2017-11-02 11:20:00,29.85,29.86,29.72,29.84,197314.0,27.3079,27.317,27.1889,27.2987,197314.0
2017-11-02 11:30:00,29.84,29.94,29.81,29.94,162326.0,27.2987,27.3902,27.2713,27.3902,162326.0
2017-11-02 11:40:00,29.94,29.94,29.84,29.87,224997.0,27.3902,27.3902,27.2987,27.3262,224997.0
2017-11-02 11:50:00,29.87,29.93,29.84,29.88,166189.0,27.3262,27.381,27.2987,27.3353,166189.0
2017-11-02 12:00:00,29.88,30.07,29.85,30.05,123439.0,27.3353,27.5091,27.3079,27.4908,123439.0
2017-11-02 12:10:00,30.05,30.17,30.03,30.16,171467.0,27.4908,27.6006,27.4725,27.5915,171467.0
2017-11-02 12:20:00,30.16,30.31,30.1,30.28,223142.0,27.5915,27.7287,27.5366,27.7012,223142.0
2017-11-02 12:30:00,30.28,30.41,30.27,30.4,184047.0,27.7012,27.8202,27.6921,27.811,184047.0
2017-11-02 12:40:00,30.4,30.48,30.37,30.4,241837.0,27.811,27.8842,27.7836,27.811,241837.0
2017-11-02 12:50:00,30.41,30.41,30.33,30.36,260937.0,27.8202,27.8202,27.747,27.7744,260937.0
2017-11-02 13:00:00,30.35,30.4,30.3,30.32,85916.0,27.7653,27.811,27.7195,27.7378,85916.0
2017-11-02 13:10:00,30.32,30.42,30.31,30.39,120344.0,27.7378,27.8293,27.7287,27.8019,120344.0
2017-11-02 13:20:00,30.39,30.39,30.29,30.3,94030.0,27.8019,27.8019,27.7104,27.7195,94030.0
2017-11-02 13:30:00,30.3,30.36,30.22,30.32,201955.0,27.7195,27.7744,27.6464,27.7378,201955.0
2017-11-02 13:40:00,30.32,30.33,30.21,30.23,65873.0,27.7378,27.747,27.6372,27.6555,65873.0
2017-11-02 13:50:00,30.22,30.24,30.19,30.2,143811.0,27.6464,27.6646,27.6189,27.6281,143811.0
2017-11-02 14:00:00,30.2,30.3,30.17,30.3,134482.0,27.6281,27.7195,27.6006,27.7195,134482.0
2017-11-02 14:10:00,30.29,30.29,30.15,30.15,200843.0,27.7104,27.7104,27.5823,27.5823,200843.0
2017-11-02 14:20:00,30.15,30.16,30.06,30.1,130324.0,27.5823,27.5915,27.5,27.5366,130324.0
2017-11-02 14:30:00,30.1,30.13,30.02,30.05,250012.0,27.5366,27.564,27.4634,27.4908,250012.0
2017-11-02 14:40:00,30.05,30.06,29.93,29.95,132884.0,27.4908,27.5,27.381,27.3993,132884.0
2017-11-02 14:50:00,29.96,30.0,29.94,29.96,127876.0,27.4085,27.4451,27.3902,27.4085,127876.0
2017-11-02 15:00:00,29.96,30.01,29.92,29.92,179500.0,27.4085,27.4542,27.3719,27.3719,179500.0
2017-11-02 15:10:00,29.93,30.0,29.88,29.92,179437.0,27.381,27.4451,27.3353,27.3719,179437.0
2017-11-02 15:20:00,29.91,29.98,29.9,29.94,172809.0,27.3628,27.4268,27.3536,27.3902,172809.0
2017-11-02 15:30:00,29.94,30.04,29.93,30.0,170590.0,27.3902,27.4817,27.381,27.4451,170590.0
2017-11-02 15:40:00,30.0,30.04,29.98,30.01,719636.0,27.4451,27.4817,27.4268,27.4542,719636.0
2017-11-02 15:50:00,30.0,30.09,29.99,30.08,670168.0,27.4451,27.5274,27.4359,27.5183,670168.0
2017-11-03 09:30:00,30.07,30.16,29.98,30.03,99414.0,27.5091,27.5915,27.4268,27.4725,99414.0
2017-11-03 09:40:00,30.04,30.11,29.98,30.04,52974.0,27.4817,27.5457,27.4268,27.4817,52974.0
2017-11-03 09:50:00,30.04,30.19,30.01,30.01,65079.0,27.4817,27.6189,27.4542,27.4542,65079.0
2017-11-03 10:00:00,30.01,30.06,29.94,29.96,77194.0,27.4542,27.5,27.3902,27.4085,77194.0
2017-11-03 10:10:00,29.96,30.1,29.92,30.09,94785.0,27.4085,27.5366,27.3719,27.5274,94785.0
2017-11-03 10:20:00,30.1,30.11,30.05,30.11,32185.0,27.5366,27.5457,27.4908,27.5457,32185.0
2017-11-03 10:30:00,30.11,30.11,30.01,30.04,40184.0,27.5457,27.5457,27.4542,27.4817,40184.0
2017-11-03 10:40:00,30.05,30.1,30.05,30.07,25080.0,27.4908,27.5366,27.4908,27.5091,25080.0
2017-11-03 10:50:00,30.08,30.12,30.06,30.08,27624.0,27.5183,27.5549,27.5,27.5183,27624.0
2017-11-03 11:00:00,30.08,30.21,30.06,30.18,100827.0,27.5183,27.6372,27.5,27.6098,100827.0
2017-11-03 11:10:00,30.17,30.2,30.13,30.17,87611.0,27.6006,27.6281,27.564,27.6006,87611.0
2017-11-03 11:20:00,30.17,30.25,30.15,30.24,49521.0,27.6006,27.6738,27.5823,27.6646,49521.0
2017-11-03 11:30:00,30.23,30.25,30.17,30.21,100073.0,27.6555,27.6738,27.6006,27.6372,100073.0
2017-11-03 11:40:00,30.2,30.25,30.2,30.25,69723.0,27.6281,27.6738,27.6281,27.6738,69723.0
2017-11-03 11:50:00,30.24,30.25,30.21,30.22,172037.0,27.6646,27.6738,27.6372,27.6464,172037.0
2017-11-03 12:00:00,30.23,30.26,30.21,30.23,112042.0,27.6555,27.6829,27.6372,27.6555,112042.0
2017-11-03 12:10:00,30.23,30.24,30.21,30.22,50589.0,27.6555,27.6646,27.6372,27.6464,50589.0
2017-11-03 12:20:00,30.22,30.43,30.22,30.42,172910.0,27.6464,27.8385,27.6464,27.8293,172910.0
2017-11-03 12:30:00,30.43,30.45,30.3,30.3,91533.0,27.8385,27.8568,27.7195,27.7195,91533.0
2017-11-03 12:40:00,30.3,30.41,30.3,30.4,59407.0,27.7195,27.8202,27.7195,27.811,59407.0
2017-11-03 12:50:00,30.39,30.47,30.38,30.46,73751.0,27.8019,27.8751,27.7927,27.8659,73751.0
2017-11-03 13:00:00,30.46,30.57,30.44,30.46,175853.0,27.8659,27.9665,27.8476,27.8659,175853.0
2017-11-03 13:10:00,30.46,30.57,30.44,30.57,58131.0,27.8659,27.9665,27.8476,27.9665,58131.0
2017-11-03 13:20:00,30.56,30.56,30.44,30.46,48743.0,27.9574,27.9574,27.8476,27.8659,48743.0
2017-11-03 13:30:00,30.46,30.5,30.45,30.48,95946.0,27.8659,27.9025,27.8568,27.8842,95946.0
2017-11-03 13:40:00,30.47,30.48,30.37,30.4,135160.0,27.8751,27.8842,27.7836,27.811,135160.0
2017-11-03 13:50:00,30.4,30.46,30.39,30.42,109086.0,27.811,27.8659,27.8019,27.8293,109086.0
2017-11-03 14:00:00,30.42,30.44,30.28,30.3,111963.0,27.8293,27.8476,27.7012,27.7195,111963.0
2017-11-03 14:10:00,30.3,30.39,30.28,30.38,109865.0,27.7195,27.8019,27.7012,27.7927,109865.0
2017-11-03 14:20:00,30.39,30.4,30.28,30.3,112034.0,27.8019,27.811,27.7012,27.7195,112034.0
2017-11-03 14:30:00,30.3,30.3,30.23,30.28,91923.0,27.7195,27.7195,27.6555,27.7012,91923.0
2017-11-03 14:40:00,30.27,30.33,30.27,30.29,59941.0,27.6921,27.747,27.6921,27.7104,59941.0
2017-11-03 14:50:00,30.29,30.36,30.29,30.34,113028.0,27.7104,27.7744,27.7104,27.7561,113028.0
2017-11-03 15:00:00,30.34,30.34,30.32,30.32,46803.0,27.7561,27.7561,27.7378,27.7378,46803.0
2017-11-03 15:10:00,30.32,30.35,30.31,30.33,76260.0,27.7378,27.7653,27.7287,27.747,76260.0
2017-11-03 15:20:00,30.34,30.34,30.27,30.3,135208.0,27.7561,27.7561,27.6921,27.7195,135208.0
2017-11-03 15:30:00,30.29,30.3,30.26,30.27,98520.0,27.7104,27.7195,27.6829,27.6921,98520.0
2017-11-03 15:40:00,30.28,30.32,30.27,30.31,304484.0,27.7012,27.7378,27.6921,27.7287,304484.0
2017-11-03 15:50:00,30.31,30.32,30.25,30.31,639764.0,27.7287,27.7378,27.6738,27.7287,639764.0
2017-11-06 09:30:00,30.37,30.6,30.29,30.4,140914.0,27.7836,27.994,27.7104,27.811,140914.0
2017-11-06 09:40:00,30.39,30.43,30.29,30.29,142106.0,27.8019,27.8385,27.7104,27.7104,142106.0
2017-11-06 09:50:00,30.29,30.35,30.18,30.33,140613.0,27.7104,27.7653,27.6098,27.747,140613.0
2017-11-06 10:00:00,30.33,30.45,30.32,30.42,98166.0,27.747,27.8568,27.7378,27.8293,98166.0
2017-11-06 10:10:00,30.42,30.45,30.33,30.38,153840.0,27.8293,27.8568,27.747,27.7927,153840.0
2017-11-06 10:20:00,30.38,30.45,30.37,30.42,74476.0,27.7927,27.8568,27.7836,27.8293,74476.0
2017-11-06 10:30:00,30.42,30.47,30.41,30.46,59641.0,27.8293,27.8751,27.8202,27.8659,59641.0
2017-11-06 10:40:00,30.46,30.55,30.43,30.53,67218.0,27.8659,27.9482,27.8385,27.9299,67218.0
2017-11-06 10:50:00,30.53,30.53,30.39,30.4,104687.0,27.9299,27.9299,27.8019,27.811,104687.0
2017-11-06 11:00:00,30.4,30.48,30.39,30.48,54703.0,27.811,27.8842,27.8019,27.8842,54703.0
2017-11-06 11:10:00,30.48,30.51,30.4,30.41,88485.0,27.8842,27.9117,27.811,27.8202,88485.0
2017-11-06 11:20:00,30.42,30.51,30.41,30.46,130938.0,27.8293,27.9117,27.8202,27.8659,130938.0
2017-11-06 11:30:00,30.46,30.52,30.44,30.46,112081.0,27.8659,27.9208,27.8476,27.8659,112081.0
2017-11-06 11:40:00,30.46,30.49,30.44,30.45,52520.0,27.8659,27.8934,27.8476,27.8568,52520.0
2017-11-06 11:50:00,30.45,30.62,30.45,30.59,97908.0,27.8568,28.0123,27.8568,27.9848,97908.0
2017-11-06 12:00:00,30.6,30.62,30.55,30.56,90136.0,27.994,28.0123,27.9482,27.9574,90136.0
2017-11-06 12:10:00,30.56,30.56,30.49,30.53,76016.0,27.9574,27.9574,27.8934,27.9299,76016.0
2017-11-06 12:20:00,30.53,30.53,30.46,30.49,32524.0,27.9299,27.9299,27.8659,27.8934,32524.0
2017-11-06 12:30:00,30.49,30.54,30.49,30.53,24616.0,27.8934,27.9391,27.8934,27.9299,24616.0
2017-11-06 12:40:00,30.52,30.55,30.51,30.55,29749.0,27.9208,27.9482,27.9117,27.9482,29749.0
2017-11-06 12:50:00,30.55,30.57,30.5,30.52,25460.0,27.9482,27.9665,27.9025,27.9208,25460.0
2017-11-06 13:00:00,30.52,30.6,30.51,30.59,34369.0,27.9208,27.994,27.9117,27.9848,34369.0
2017-11-06 13:10:00,30.59,30.59,30.52,30.53,111693.0,27.9848,27.9848,27.9208,27.9299,111693.0
2017-11-06 13:20:00,30.52,30.56,30.49,30.56,32176.0,27.9208,27.9574,27.8934,27.9574,32176.0
2017-11-06 13:30:00,30.56,30.57,30.52,30.53,28505.0,27.9574,27.9665,27.9208,27.9299,28505.0
2017-11-06 13:40:00,30.53,30.55,30.51,30.55,27218.0,27.9299,27.9482,27.9117,27.9482,27218.0
2017-11-06 13:50:00,30.55,30.56,30.49,30.54,50129.0,27.9482,27.9574,27.8934,27.9391,50129.0
2017-11-06 14:00:00,30.54,30.54,30.48,30.49,30619.0,27.9391,27.9391,27.8842,27.8934,30619.0
2017-11-06 14:10:00,30.49,30.52,30.48,30.51,41441.0,27.8934,27.9208,27.8842,27.9117,41441.0
2017-11-06 14:20:00,30.51,30.51,30.47,30.47,33446.0,27.9117,27.9117,27.8751,27.8751,33446.0
2017-11-06 14:30:00,30.48,30.49,30.45,30.47,70181.0,27.8842,27.8934,27.8568,27.8751,70181.0
2017-11-06 14:40:00,30.46,30.5,30.46,30.49,69516.0,27.8659,27.9025,27.8659,27.8934,69516.0
2017-11-06 14:50:00,30.49,30.5,30.47,30.5,86429.0,27.8934,27.9025,27.8751,27.9025,86429.0
2017-11-06 15:00:00,30.5,30.58,30.5,30.55,85293.0,27.9025,27.9757,27.9025,27.9482,85293.0
2017-11-06 15:10:00,30.55,30.56,30.5,30.55,86835.0,27.9482,27.9574,27.9025,27.9482,86835.0
2017-11-06 15:20:00,30.54,30.58,30.51,30.51,154311.0,27.9391,27.9757,27.9117,27.9117,154311.0
2017-11-06 15:30:00,30.51,30.52,30.44,30.46,160213.0,27.9117,27.9208,27.8476,27.8659,160213.0
2017-11-06 15:40:00,30.47,30.5,30.43,30.5,130664.0,27.8751,27.9025,27.8385,27.9025,130664.0
2017-11-06 15:50:00,30.49,30.5,30.45,30.5,367332.0,27.8934,27.9025,27.8568,27.9025,367332.0
2017-11-07 09:30:00,30.58,30.71,30.5,30.69,119334.0,27.9757,28.0946,27.9025,28.0763,119334.0
2017-11-07 09:40:00,30.7,30.7,30.59,30.65,40676.0,28.0855,28.0855,27.9848,28.0397,40676.0
2017-11-07 09:50:00,30.65,30.73,30.62,30.62,58320.0,28.0397,28.1129,28.0123,28.0123,58320.0
2017-11-07 10:00:00,30.63,30.64,30.49,30.56,65662.0,28.0214,28.0306,27.8934,27.9574,65662.0
2017-11-07 10:10:00,30.55,30.59,30.52,30.57,53301.0,27.9482,27.9848,27.9208,27.9665,53301.0
2017-11-07 10:20:00,30.56,30.56,30.44,30.52,57932.0,27.9574,27.9574,27.8476,27.9208,57932.0
2017-11-07 10:30:00,30.51,30.55,30.36,30.43,153506.0,27.9117,27.9482,27.7744,27.8385,153506.0
2017-11-07 10:40:00,30.43,30.46,30.39,30.39,86302.0,27.8385,27.8659,27.8019,27.8019,86302.0
2017-11-07 10:50:00,30.39,30.47,30.39,30.46,66665.0,27.8019,27.8751,27.8019,27.8659,66665.0
2017-11-07 11:00:00,30.45,30.51,30.44,30.49,54881.0,27.8568,27.9117,27.8476,27.8934,54881.0
2017-11-07 11:10:00,30.49,30.54,30.43,30.43,63142.0,27.8934,27.9391,27.8385,27.8385,63142.0
2017-11-07 11:20:00,30.42,30.43,30.32,30.35,140143.0,27.8293,27.8385,27.7378,27.7653,140143.0
2017-11-07 11:30:00,30.34,30.37,30.3,30.3,59571.0,27.7561,27.7836,27.7195,27.7195,59571.0
2017-11-07 11:40:00,30.3,30.37,30.3,30.35,57848.0,27.7195,27.7836,27.7195,27.7653,57848.0
2017-11-07 11:50:00,30.35,30.36,30.28,30.3,49661.0,27.7653,27.7744,27.7012,27.7195,49661.0
2017-11-07 12:00:00,30.31,30.34,30.27,30.31,49167.0,27.7287,27.7561,27.6921,27.7287,49167.0
2017-11-07 12:10:00,30.31,30.34,30.26,30.28,59597.0,27.7287,27.7561,27.6829,27.7012,59597.0
2017-11-07 12:20:00,30.28,30.32,30.25,30.31,34212.0,27.7012,27.7378,27.6738,27.7287,34212.0
2017-11-07 12:30:00,30.31,30.33,30.29,30.32,57261.0,27.7287,27.747,27.7104,27.7378,57261.0
2017-11-07 12:40:00,30.32,30.34,30.29,30.31,33936.0,27.7378,27.7561,27.7104,27.7287,33936.0
2017-11-07 12:50:00,30.31,30.36,30.31,30.32,35395.0,27.7287,27.7744,27.7287,27.7378,35395.0
2017-11-07 13:00:00,30.33,30.36,30.31,30.36,44170.0,27.747,27.7744,27.7287,27.7744,44170.0
2017-11-07 13:10:00,30.36,30.4,30.35,30.4,24672.0,27.7744,27.811,27.7653,27.811,24672.0
2017-11-07 13:20:00,30.4,30.43,30.37,30.41,28784.0,27.811,27.8385,27.7836,27.8202,28784.0
2017-11-07 13:30:00,30.41,30.43,30.4,30.42,32704.0,27.8202,27.8385,27.811,27.8293,32704.0
2017-11-07 13:40:00,30.43,30.44,30.39,30.42,20905.0,27.8385,27.8476,27.8019,27.8293,20905.0
2017-11-07 13:50:00,30.42,30.42,30.36,30.37,37268.0,27.8293,27.8293,27.7744,27.7836,37268.0
2017-11-07 14:00:00,30.37,30.41,30.37,30.4,39119.0,27.7836,27.8202,27.7836,27.811,39119.0
2017-11-07 14:10:00,30.4,30.4,30.35,30.37,40903.0,27.811,27.811,27.7653,27.7836,40903.0
2017-11-07 14:20:00,30.37,30.43,30.37,30.41,116739.0,27.7836,27.8385,27.7836,27.8202,116739.0
2017-11-07 14:30:00,30.41,30.43,30.37,30.43,23370.0,27.8202,27.8385,27.7836,27.8385,23370.0
2017-11-07 14:40:00,30.43,30.43,30.37,30.38,25026.0,27.8385,27.8385,27.7836,27.7927,25026.0
2017-11-07 14:50:00,30.37,30.38,30.32,30.32,37089.0,27.7836,27.7927,27.7378,27.7378,37089.0
2017-11-07 15:00:00,30.32,30.33,30.28,30.3,65773.0,27.7378,27.747,27.7012,27.7195,65773.0
2017-11-07 15:10:00,30.31,30.32,30.27,30.32,122866.0,27.7287,27.7378,27.6921,27.7378,122866.0
2017-11-07 15:20:00,30.32,30.34,30.29,30.34,43577.0,27.7378,27.7561,27.7104,27.7561,43577.0
2017-11-07 15:30:00,30.34,30.41,30.34,30.41,70540.0,27.7561,27.8202,27.7561,27.8202,70540.0
2017-11-07 15:40:00,30.4,30.42,30.39,30.42,105266.0,27.811,27.8293,27.8019,27.8293,105266.0
2017-11-07 15:50:00,30.42,30.44,30.41,30.44,384374.0,27.8293,27.8476,27.8202,27.8476,384374.0
2017-11-08 09:30:00,30.35,30.37,30.19,30.23,78356.0,27.7653,27.7836,27.6189,27.6555,78356.0
2017-11-08 09:40:00,30.23,30.23,30.15,30.17,96706.0,27.6555,27.6555,27.5823,27.6006,96706.0
2017-11-08 09:50:00,30.17,30.22,30.12,30.15,69342.0,27.6006,27.6464,27.5549,27.5823,69342.0
2017-11-08 10:00:00,30.16,30.26,30.15,30.25,46821.0,27.5915,27.6829,27.5823,27.6738,46821.0
2017-11-08 10:10:00,30.25,30.28,30.17,30.18,45681.0,27.6738,27.7012,27.6006,27.6098,45681.0
2017-11-08 10:20:00,30.18,30.31,30.16,30.23,82094.0,27.6098,27.7287,27.5915,27.6555,82094.0
2017-11-08 10:30:00,30.22,30.3,30.22,30.27,47556.0,27.6464,27.7195,27.6464,27.6921,47556.0
2017-11-08 10:40:00,30.27,30.3,30.24,30.3,28460.0,27.6921,27.7195,27.6646,27.7195,28460.0
2017-11-08 10:50:00,30.3,30.53,30.28,30.44,148440.0,27.7195,27.9299,27.7012,27.8476,148440.0
2017-11-08 11:00:00,30.44,30.46,30.37,30.4,36089.0,27.8476,27.8659,27.7836,27.811,36089.0
2017-11-08 11:10:00,30.41,30.48,30.39,30.45,62691.0,27.8202,27.8842,27.8019,27.8568,62691.0
2017-11-08 11:20:00,30.45,30.52,30.42,30.52,80401.0,27.8568,27.9208,27.8293,27.9208,80401.0
2017-11-08 11:30:00,30.52,30.53,30.46,30.5,57987.0,27.9208,27.9299,27.8659,27.9025,57987.0
2017-11-08 11:40:00,30.5,30.55,30.47,30.48,47553.0,27.9025,27.9482,27.8751,27.8842,47553.0
2017-11-08 11:50:00,30.49,30.55,30.47,30.54,32304.0,27.8934,27.9482,27.8751,27.9391,32304.0
2017-11-08 12:00:00,30.53,30.55,30.5,30.54,25764.0,27.9299,27.9482,27.9025,27.9391,25764.0
2017-11-08 12:10:00,30.54,30.6,30.53,30.6,47012.0,27.9391,27.994,27.9299,27.994,47012.0
2017-11-08 12:20:00,30.6,30.66,30.59,30.66,56118.0,27.994,28.0489,27.9848,28.0489,56118.0
2017-11-08 12:30:00,30.66,30.72,30.65,30.71,64977.0,28.0489,28.1038,28.0397,28.0946,64977.0
2017-11-08 12:40:00,30.7,30.73,30.65,30.71,34605.0,28.0855,28.1129,28.0397,28.0946,34605.0
2017-11-08 12:50:00,30.71,30.77,30.7,30.74,43158.0,28.0946,28.1495,28.0855,28.1221,43158.0
2017-11-08 13:00:00,30.75,30.81,30.74,30.79,80519.0,28.1312,28.1861,28.1221,28.1678,80519.0
2017-11-08 13:10:00,30.79,30.8,30.74,30.76,30806.0,28.1678,28.177,28.1221,28.1404,30806.0
2017-11-08 13:20:00,30.76,30.79,30.75,30.77,25507.0,28.1404,28.1678,28.1312,28.1495,25507.0
2017-11-08 13:30:00,30.78,30.81,30.77,30.77,43220.0,28.1587,28.1861,28.1495,28.1495,43220.0
2017-11-08 13:40:00,30.77,30.84,30.74,30.81,46788.0,28.1495,28.2135,28.1221,28.1861,46788.0
2017-11-08 13:50:00,30.82,30.82,30.79,30.81,31929.0,28.1953,28.1953,28.1678,28.1861,31929.0
2017-11-08 14:00:00,30.81,30.85,30.79,30.83,34597.0,28.1861,28.2227,28.1678,28.2044,34597.0
2017-11-08 14:10:00,30.83,30.87,30.82,30.85,60314.0,28.2044,28.241,28.1953,28.2227,60314.0
2017-11-08 14:20:00,30.86,30.98,30.85,30.94,211176.0,28.2318,28.3416,28.2227,28.305,211176.0
2017-11-08 14:30:00,30.94,30.99,30.91,30.92,174327.0,28.305,28.3508,28.2776,28.2867,174327.0
2017-11-08 14:40:00,30.92,30.97,30.91,30.94,114639.0,28.2867,28.3325,28.2776,28.305,114639.0
2017-11-08 14:50:00,30.94,30.94,30.89,30.91,84797.0,28.305,28.305,28.2593,28.2776,84797.0
2017-11-08 15:00:00,30.91,30.93,30.86,30.86,52792.0,28.2776,28.2959,28.2318,28.2318,52792.0
2017-11-08 15:10:00,30.87,30.87,30.82,30.85,59290.0,28.241,28.241,28.1953,28.2227,59290.0
2017-11-08 15:20:00,30.85,30.89,30.83,30.89,63636.0,28.2227,28.2593,28.2044,28.2593,63636.0
2017-11-08 15:30:00,30.89,30.95,30.89,30.95,117657.0,28.2593,28.3142,28.2593,28.3142,117657.0
2017-11-08 15:40:00,30.95,30.95,30.87,30.87,155095.0,28.3142,28.3142,28.241,28.241,155095.0
2017-11-08 15:50:00,30.87,30.92,30.87,30.9,399232.0,28.241,28.2867,28.241,28.2684,399232.0
2017-11-09 09:30:00,30.58,30.89,30.52,30.89,195815.0,27.9757,28.2593,27.9208,28.2593,195815.0
2017-11-09 09:40:00,30.87,30.9,30.69,30.89,196554.0,28.241,28.2684,28.0763,28.2593,196554.0
2017-11-09 09:50:00,30.88,31.02,30.82,31.0,191501.0,28.2501,28.3782,28.1953,28.3599,191501.0
2017-11-09 10:00:00,31.0,31.16,31.0,31.16,161984.0,28.3599,28.5063,28.3599,28.5063,161984.0
2017-11-09 10:10:00,31.15,31.19,31.05,31.15,95075.0,28.4971,28.5337,28.4057,28.4971,95075.0
2017-11-09 10:20:00,31.15,31.22,31.11,31.11,141146.0,28.4971,28.5612,28.4606,28.4606,141146.0
2017-11-09 10:30:00,31.11,31.12,30.96,30.98,132101.0,28.4606,28.4697,28.3233,28.3416,132101.0
2017-11-09 10:40:00,30.98,31.16,30.97,31.14,139269.0,28.3416,28.5063,28.3325,28.488,139269.0
2017-11-09 10:50:00,31.14,31.3,31.12,31.3,125513.0,28.488,28.6344,28.4697,28.6344,125513.0
2017-11-09 11:00:00,31.29,31.29,31.03,31.04,63145.0,28.6252,28.6252,28.3874,28.3965,63145.0
2017-11-09 11:10:00,31.03,31.15,31.01,31.06,52337.0,28.3874,28.4971,28.3691,28.4148,52337.0
2017-11-09 11:20:00,31.06,31.08,30.89,30.91,150510.0,28.4148,28.4331,28.2593,28.2776,150510.0
2017-11-09 11:30:00,30.91,30.96,30.87,30.89,104833.0,28.2776,28.3233,28.241,28.2593,104833.0
2017-11-09 11:40:00,30.89,30.99,30.87,30.9,100516.0,28.2593,28.3508,28.241,28.2684,100516.0
2017-11-09 11:50:00,30.9,30.94,30.75,30.83,73329.0,28.2684,28.305,28.1312,28.2044,73329.0
2017-11-09 12:00:00,30.82,30.83,30.65,30.77,134770.0,28.1953,28.2044,28.0397,28.1495,134770.0
2017-11-09 12:10:00,30.77,30.8,30.68,30.8,104230.0,28.1495,28.177,28.0672,28.177,104230.0
2017-11-09 12:20:00,30.8,30.83,30.74,30.78,73664.0,28.177,28.2044,28.1221,28.1587,73664.0
2017-11-09 12:30:00,30.77,30.92,30.74,30.87,69187.0,28.1495,28.2867,28.1221,28.241,69187.0
2017-11-09 12:40:00,30.87,30.89,30.78,30.89,39218.0,28.241,28.2593,28.1587,28.2593,39218.0
2017-11-09 12:50:00,30.88,30.99,30.84,30.96,96774.0,28.2501,28.3508,28.2135,28.3233,96774.0
2017-11-09 13:00:00,30.97,30.97,30.8,30.92,88095.0,28.3325,28.3325,28.177,28.2867,88095.0
2017-11-09 13:10:00,30.92,30.95,30.87,30.93,60292.0,28.2867,28.3142,28.241,28.2959,60292.0
2017-11-09 13:20:00,30.92,30.97,30.91,30.92,53145.0,28.2867,28.3325,28.2776,28.2867,53145.0
2017-11-09 13:30:00,30.92,30.98,30.91,30.91,31230.0,28.2867,28.3416,28.2776,28.2776,31230.0
2017-11-09 13:40:00,30.91,30.95,30.9,30.91,25118.0,28.2776,28.3142,28.2684,28.2776,25118.0
2017-11-09 13:50:00,30.9,30.91,30.85,30.88,63067.0,28.2684,28.2776,28.2227,28.2501,63067.0
2017-11-09 14:00:00,30.88,31.02,30.86,31.01,69095.0,28.2501,28.3782,28.2318,28.3691,69095.0
2017-11-09 14:10:00,31.02,31.09,31.01,31.09,81725.0,28.3782,28.4423,28.3691,28.4423,81725.0
2017-11-09 14:20:00,31.09,31.12,31.03,31.07,67147.0,28.4423,28.4697,28.3874,28.424,67147.0
2017-11-09 14:30:00,31.08,31.11,30.99,31.03,70709.0,28.4331,28.4606,28.3508,28.3874,70709.0
2017-11-09 14:40:00,31.03,31.06,30.98,30.98,64544.0,28.3874,28.4148,28.3416,28.3416,64544.0
2017-11-09 14:50:00,30.98,31.03,30.97,30.98,31892.0,28.3416,28.3874,28.3325,28.3416,31892.0
2017-11-09 15:00:00,30.99,31.04,30.98,31.04,57433.0,28.3508,28.3965,28.3416,28.3965,57433.0
2017-11-09 15:10:00,31.04,31.05,30.99,31.01,49339.0,28.3965,28.4057,28.3508,28.3691,49339.0
2017-11-09 15:20:00,31.01,31.04,30.99,31.01,57365.0,28.3691,28.3965,28.3508,28.3691,57365.0
2017-11-09 15:30:00,31.02,31.09,31.02,31.09,69105.0,28.3782,28.4423,28.3782,28.4423,69105.0
2017-11-09 15:40:00,31.09,31.11,31.06,31.08,164725.0,28.4423,28.4606,28.4148,28.4331,164725.0
2017-11-09 15:50:00,31.08,31.12,31.07,31.08,496766.0,28.4331,28.4697,28.424,28.4331,496766.0
2017-11-10 09:30:00,30.97,31.05,30.83,31.03,86153.0,28.3325,28.4057,28.2044,28.3874,86153.0
2017-11-10 09:40:00,31.03,31.12,30.89,30.9,78051.0,28.3874,28.4697,28.2593,28.2684,78051.0
2017-11-10 09:50:00,30.91,31.11,30.9,31.04,153937.0,28.2776,28.4606,28.2684,28.3965,153937.0
2017-11-10 10:00:00,31.04,31.12,31.01,31.09,102052.0,28.3965,28.4697,28.3691,28.4423,102052.0
2017-11-10 10:10:00,31.09,31.16,31.07,31.08,57513.0,28.4423,28.5063,28.424,28.4331,57513.0
2017-11-10 10:20:00,31.07,31.09,31.03,31.05,44719.0,28.424,28.4423,28.3874,28.4057,44719.0
2017-11-10 10:30:00,31.04,31.04,30.94,31.03,42924.0,28.3965,28.3965,28.305,28.3874,42924.0
2017-11-10 10:40:00,31.04,31.11,31.02,31.03,110284.0,28.3965,28.4606,28.3782,28.3874,110284.0
2017-11-10 10:50:00,31.02,31.03,30.92,30.96,56989.0,28.3782,28.3874,28.2867,28.3233,56989.0
2017-11-10 11:00:00,30.97,31.07,30.97,31.06,34013.0,28.3325,28.424,28.3325,28.4148,34013.0
2017-11-10 11:10:00,31.05,31.09,31.01,31.07,54971.0,28.4057,28.4423,28.3691,28.424,54971.0
2017-11-10 11:20:00,31.06,31.08,30.98,31.0,112425.0,28.4148,28.4331,28.3416,28.3599,112425.0
2017-11-10 11:30:00,31.01,31.09,31.01,31.07,53567.0,28.3691,28.4423,28.3691,28.424,53567.0
2017-11-10 11:40:00,31.07,31.14,31.04,31.13,93905.0,28.424,28.488,28.3965,28.4789,93905.0
2017-11-10 11:50:00,31.12,31.16,31.11,31.12,68538.0,28.4697,28.5063,28.4606,28.4697,68538.0
2017-11-10 12:00:00,31.11,31.17,31.05,31.07,93317.0,28.4606,28.5154,28.4057,28.424,93317.0
2017-11-10 12:10:00,31.07,31.15,31.07,31.14,73801.0,28.424,28.4971,28.424,28.488,73801.0
2017-11-10 12:20:00,31.14,31.2,31.12,31.2,32360.0,28.488,28.5429,28.4697,28.5429,32360.0
2017-11-10 12:30:00,31.2,31.24,31.15,31.21,148888.0,28.5429,28.5795,28.4971,28.552,148888.0
2017-11-10 12:40:00,31.21,31.22,31.16,31.17,138604.0,28.552,28.5612,28.5063,28.5154,138604.0
2017-11-10 12:50:00,31.18,31.26,31.17,31.19,77158.0,28.5246,28.5978,28.5154,28.5337,77158.0
2017-11-10 13:00:00,31.19,31.27,31.17,31.27,96744.0,28.5337,28.6069,28.5154,28.6069,96744.0
2017-11-10 13:10:00,31.26,31.31,31.24,31.31,64865.0,28.5978,28.6435,28.5795,28.6435,64865.0
2017-11-10 13:20:00,31.31,31.32,31.25,31.31,154253.0,28.6435,28.6527,28.5886,28.6435,154253.0
2017-11-10 13:30:00,31.31,31.36,31.27,31.29,89987.0,28.6435,28.6893,28.6069,28.6252,89987.0
2017-11-10 13:40:00,31.28,31.29,31.16,31.19,81716.0,28.6161,28.6252,28.5063,28.5337,81716.0
2017-11-10 13:50:00,31.19,31.22,31.17,31.2,96015.0,28.5337,28.5612,28.5154,28.5429,96015.0
2017-11-10 14:00:00,31.19,31.27,31.17,31.27,94635.0,28.5337,28.6069,28.5154,28.6069,94635.0
2017-11-10 14:10:00,31.27,31.31,31.24,31.26,124712.0,28.6069,28.6435,28.5795,28.5978,124712.0
2017-11-10 14:20:00,31.26,31.26,31.21,31.21,176536.0,28.5978,28.5978,28.552,28.552,176536.0
2017-11-10 14:30:00,31.21,31.28,31.2,31.28,60517.0,28.552,28.6161,28.5429,28.6161,60517.0
2017-11-10 14:40:00,31.28,31.29,31.27,31.28,53047.0,28.6161,28.6252,28.6069,28.6161,53047.0
2017-11-10 14:50:00,31.28,31.28,31.2,31.26,126995.0,28.6161,28.6161,28.5429,28.5978,126995.0
2017-11-10 15:00:00,31.26,31.29,31.22,31.29,88375.0,28.5978,28.6252,28.5612,28.6252,88375.0
2017-11-10 15:10:00,31.29,31.3,31.26,31.28,84434.0,28.6252,28.6344,28.5978,28.6161,84434.0
2017-11-10 15:20:00,31.28,31.28,31.21,31.21,82354.0,28.6161,28.6161,28.552,28.552,82354.0
2017-11-10 15:30:00,31.21,31.22,31.17,31.18,147982.0,28.552,28.5612,28.5154,28.5246,147982.0
2017-11-10 15:40:00,31.18,31.19,31.12,31.13,290513.0,28.5246,28.5337,28.4697,28.4789,290513.0
2017-11-10 15:50:00,31.13,31.16,31.11,31.14,501154.0,28.4789,28.5063,28.4606,28.488,501154.0
2017-11-13 09:30:00,31.11,31.23,31.09,31.14,92484.0,28.4606,28.5703,28.4423,28.488,92484.0
2017-11-13 09:40:00,31.16,31.19,31.07,31.15,60063.0,28.5063,28.5337,28.424,28.4971,60063.0
2017-11-13 09:50:00,31.16,31.36,31.16,31.29,69982.0,28.5063,28.6893,28.5063,28.6252,69982.0
2017-11-13 10:00:00,31.29,31.39,31.28,31.38,47502.0,28.6252,28.7167,28.6161,28.7076,47502.0
2017-11-13 10:10:00,31.39,31.46,31.31,31.35,50513.0,28.7167,28.7807,28.6435,28.6801,50513.0
2017-11-13 10:20:00,31.34,31.42,31.34,31.42,67485.0,28.671,28.7442,28.671,28.7442,67485.0
2017-11-13 10:30:00,31.42,31.44,31.37,31.38,60063.0,28.7442,28.7625,28.6984,28.7076,60063.0
2017-11-13 10:40:00,31.38,31.47,31.33,31.46,67140.0,28.7076,28.7899,28.6618,28.7807,67140.0
2017-11-13 10:50:00,31.46,31.49,31.44,31.47,61085.0,28.7807,28.8082,28.7625,28.7899,61085.0
2017-11-13 11:00:00,31.47,31.49,31.43,31.48,60783.0,28.7899,28.8082,28.7533,28.799,60783.0
2017-11-13 11:10:00,31.48,31.53,31.46,31.52,79663.0,28.799,28.8448,28.7807,28.8356,79663.0
2017-11-13 11:20:00,31.52,31.54,31.43,31.46,89204.0,28.8356,28.8539,28.7533,28.7807,89204.0
2017-11-13 11:30:00,31.46,31.5,31.44,31.47,57261.0,28.7807,28.8173,28.7625,28.7899,57261.0
2017-11-13 11:40:00,31.46,31.5,31.43,31.49,64837.0,28.7807,28.8173,28.7533,28.8082,64837.0
2017-11-13 11:50:00,31.49,31.52,31.47,31.52,44365.0,28.8082,28.8356,28.7899,28.8356,44365.0
2017-11-13 12:00:00,31.52,31.55,31.49,31.51,60496.0,28.8356,28.8631,28.8082,28.8265,60496.0
2017-11-13 12:10:00,31.5,31.5,31.46,31.49,47981.0,28.8173,28.8173,28.7807,28.8082,47981.0
2017-11-13 12:20:00,31.49,31.52,31.48,31.51,74469.0,28.8082,28.8356,28.799,28.8265,74469.0
2017-11-13 12:30:00,31.51,31.54,31.5,31.54,89793.0,28.8265,28.8539,28.8173,28.8539,89793.0
2017-11-13 12:40:00,31.54,31.58,31.53,31.56,74566.0,28.8539,28.8905,28.8448,28.8722,74566.0
2017-11-13 12:50:00,31.56,31.57,31.54,31.55,44411.0,28.8722,28.8814,28.8539,28.8631,44411.0
2017-11-13 13:00:00,31.54,31.55,31.51,31.54,80419.0,28.8539,28.8631,28.8265,28.8539,80419.0
2017-11-13 13:10:00,31.54,31.62,31.53,31.61,71384.0,28.8539,28.9271,28.8448,28.918,71384.0
2017-11-13 13:20:00,31.61,31.63,31.58,31.58,65749.0,28.918,28.9363,28.8905,28.8905,65749.0
2017-11-13 13:30:00,31.58,31.59,31.56,31.59,39654.0,28.8905,28.8997,28.8722,28.8997,39654.0
2017-11-13 13:40:00,31.59,31.64,31.59,31.6,62633.0,28.8997,28.9454,28.8997,28.9088,62633.0
2017-11-13 13:50:00,31.61,31.67,31.6,31.66,89963.0,28.918,28.9729,28.9088,28.9637,89963.0
2017-11-13 14:00:00,31.66,31.66,31.54,31.56,74400.0,28.9637,28.9637,28.8539,28.8722,74400.0
2017-11-13 14:10:00,31.56,31.59,31.53,31.54,47020.0,28.8722,28.8997,28.8448,28.8539,47020.0
2017-11-13 14:20:00,31.54,31.54,31.47,31.48,47853.0,28.8539,28.8539,28.7899,28.799,47853.0
2017-11-13 14:30:00,31.48,31.52,31.47,31.47,51732.0,28.799,28.8356,28.7899,28.7899,51732.0
2017-11-13 14:40:00,31.47,31.49,31.45,31.46,57763.0,28.7899,28.8082,28.7716,28.7807,57763.0
2017-11-13 14:50:00,31.46,31.47,31.42,31.44,40680.0,28.7807,28.7899,28.7442,28.7625,40680.0
2017-11-13 15:00:00,31.43,31.48,31.43,31.48,74201.0,28.7533,28.799,28.7533,28.799,74201.0
2017-11-13 15:10:00,31.48,31.55,31.47,31.55,77212.0,28.799,28.8631,28.7899,28.8631,77212.0
2017-11-13 15:20:00,31.55,31.57,31.51,31.52,74863.0,28.8631,28.8814,28.8265,28.8356,74863.0
2017-11-13 15:30:00,31.52,31.58,31.51,31.54,154113.0,28.8356,28.8905,28.8265,28.8539,154113.0
2017-11-13 15:40:00,31.55,31.59,31.52,31.58,222854.0,28.8631,28.8997,28.8356,28.8905,222854.0
2017-11-13 15:50:00,31.57,31.58,31.54,31.56,471585.0,28.8814,28.8905,28.8539,28.8722,471585.0
2017-11-14 09:30:00,31.11,31.36,31.04,31.33,131159.0,28.4606,28.6893,28.3965,28.6618,131159.0
2017-11-14 09:40:00,31.33,31.62,31.3,31.59,151630.0,28.6618,28.9271,28.6344,28.8997,151630.0
2017-11-14 09:50:00,31.59,31.6,31.47,31.48,67783.0,28.8997,28.9088,28.7899,28.799,67783.0
2017-11-14 10:00:00,31.47,31.47,31.34,31.37,88549.0,28.7899,28.7899,28.671,28.6984,88549.0
2017-11-14 10:10:00,31.37,31.48,31.37,31.43,116608.0,28.6984,28.799,28.6984,28.7533,116608.0
2017-11-14 10:20:00,31.43,31.49,31.42,31.47,81462.0,28.7533,28.8082,28.7442,28.7899,81462.0
2017-11-14 10:30:00,31.47,31.52,31.45,31.47,95408.0,28.7899,28.8356,28.7716,28.7899,95408.0
2017-11-14 10:40:00,31.47,31.56,31.43,31.56,90961.0,28.7899,28.8722,28.7533,28.8722,90961.0
2017-11-14 10:50:00,31.56,31.6,31.52,31.55,117393.0,28.8722,28.9088,28.8356,28.8631,117393.0
2017-11-14 11:00:00,31.54,31.55,31.43,31.49,78105.0,28.8539,28.8631,28.7533,28.8082,78105.0
2017-11-14 11:10:00,31.49,31.52,31.46,31.5,60876.0,28.8082,28.8356,28.7807,28.8173,60876.0
2017-11-14 11:20:00,31.51,31.53,31.48,31.52,50634.0,28.8265,28.8448,28.799,28.8356,50634.0
2017-11-14 11:30:00,31.52,31.58,31.51,31.58,95495.0,28.8356,28.8905,28.8265,28.8905,95495.0
2017-11-14 11:40:00,31.58,31.7,31.55,31.55,135403.0,28.8905,29.0003,28.8631,28.8631,135403.0
2017-11-14 11:50:00,31.55,31.64,31.53,31.59,61542.0,28.8631,28.9454,28.8448,28.8997,61542.0
2017-11-14 12:00:00,31.59,31.64,31.56,31.64,47786.0,28.8997,28.9454,28.8722,28.9454,47786.0
2017-11-14 12:10:00,31.64,31.7,31.63,31.69,65003.0,28.9454,29.0003,28.9363,28.9912,65003.0
2017-11-14 12:20:00,31.7,31.71,31.67,31.68,76356.0,29.0003,29.0095,28.9729,28.982,76356.0
2017-11-14 12:30:00,31.68,31.72,31.67,31.68,58195.0,28.982,29.0186,28.9729,28.982,58195.0
2017-11-14 12:40:00,31.68,31.72,31.67,31.69,40337.0,28.982,29.0186,28.9729,28.9912,40337.0
2017-11-14 12:50:00,31.68,31.69,31.57,31.59,51054.0,28.982,28.9912,28.8814,28.8997,51054.0
2017-11-14 13:00:00,31.58,31.61,31.56,31.6,33854.0,28.8905,28.918,28.8722,28.9088,33854.0
2017-11-14 13:10:00,31.6,31.68,31.59,31.64,46699.0,28.9088,28.982,28.8997,28.9454,46699.0
2017-11-14 13:20:00,31.64,31.66,31.62,31.65,36501.0,28.9454,28.9637,28.9271,28.9546,36501.0
2017-11-14 13:30:00,31.64,31.76,31.64,31.75,59639.0,28.9454,29.0552,28.9454,29.046,59639.0
2017-11-14 13:40:00,31.75,31.85,31.75,31.8,67450.0,29.046,29.1375,29.046,29.0918,67450.0
2017-11-14 13:50:00,31.81,31.83,31.76,31.81,46944.0,29.1009,29.1192,29.0552,29.1009,46944.0
2017-11-14 14:00:00,31.81,31.82,31.76,31.81,57849.0,29.1009,29.1101,29.0552,29.1009,57849.0
2017-11-14 14:10:00,31.81,31.82,31.77,31.8,50311.0,29.1009,29.1101,29.0643,29.0918,50311.0
2017-11-14 14:20:00,31.8,31.86,31.79,31.85,94545.0,29.0918,29.1467,29.0826,29.1375,94545.0
2017-11-14 14:30:00,31.85,31.88,31.8,31.83,107194.0,29.1375,29.165,29.0918,29.1192,107194.0
2017-11-14 14:40:00,31.84,31.84,31.75,31.76,67535.0,29.1284,29.1284,29.046,29.0552,67535.0
2017-11-14 14:50:00,31.77,31.83,31.76,31.82,79955.0,29.0643,29.1192,29.0552,29.1101,79955.0
2017-11-14 15:00:00,31.82,31.83,31.78,31.79,61575.0,29.1101,29.1192,29.0735,29.0826,61575.0
2017-11-14 15:10:00,31.78,31.83,31.75,31.76,118473.0,29.0735,29.1192,29.046,29.0552,118473.0
2017-11-14 15:20:00,31.75,31.77,31.7,31.71,126549.0,29.046,29.0643,29.0003,29.0095,126549.0
2017-11-14 15:30:00,31.71,31.75,31.69,31.73,116338.0,29.0095,29.046,28.9912,29.0278,116338.0
2017-11-14 15:40:00,31.72,31.77,31.7,31.73,206741.0,29.0186,29.0643,29.0003,29.0278,206741.0
2017-11-14 15:50:00,31.74,31.79,31.73,31.78,411125.0,29.0369,29.0826,29.0278,29.0735,411125.0
2017-11-15 09:30:00,31.65,31.69,31.3,31.31,178822.0,28.9546,28.9912,28.6344,28.6435,178822.0
2017-11-15 09:40:00,31.32,31.39,31.28,31.35,99447.0,28.6527,28.7167,28.6161,28.6801,99447.0
2017-11-15 09:50:00,31.34,31.37,31.32,31.36,86495.0,28.671,28.6984,28.6527,28.6893,86495.0
2017-11-15 10:00:00,31.36,31.43,31.35,31.42,69573.0,28.6893,28.7533,28.6801,28.7442,69573.0
2017-11-15 10:10:00,31.42,31.48,31.4,31.47,32722.0,28.7442,28.799,28.7259,28.7899,32722.0
2017-11-15 10:20:00,31.48,31.48,31.38,31.38,47873.0,28.799,28.799,28.7076,28.7076,47873.0
2017-11-15 10:30:00,31.38,31.47,31.36,31.45,82860.0,28.7076,28.7899,28.6893,28.7716,82860.0
2017-11-15 10:40:00,31.45,31.52,31.43,31.5,135584.0,28.7716,28.8356,28.7533,28.8173,135584.0
2017-11-15 10:50:00,31.49,31.56,31.43,31.56,56646.0,28.8082,28.8722,28.7533,28.8722,56646.0
2017-11-15 11:00:00,31.56,31.65,31.56,31.65,135194.0,28.8722,28.9546,28.8722,28.9546,135194.0
2017-11-15 11:10:00,31.65,31.66,31.54,31.55,94621.0,28.9546,28.9637,28.8539,28.8631,94621.0
2017-11-15 11:20:00,31.54,31.58,31.48,31.5,83862.0,28.8539,28.8905,28.799,28.8173,83862.0
2017-11-15 11:30:00,31.5,31.52,31.45,31.46,180691.0,28.8173,28.8356,28.7716,28.7807,180691.0
2017-11-15 11:40:00,31.47,31.53,31.46,31.53,63475.0,28.7899,28.8448,28.7807,28.8448,63475.0
2017-11-15 11:50:00,31.53,31.6,31.49,31.6,100966.0,28.8448,28.9088,28.8082,28.9088,100966.0
2017-11-15 12:00:00,31.6,31.6,31.52,31.56,50832.0,28.9088,28.9088,28.8356,28.8722,50832.0
2017-11-15 12:10:00,31.57,31.62,31.54,31.62,56575.0,28.8814,28.9271,28.8539,28.9271,56575.0
2017-11-15 12:20:00,31.62,31.71,31.59,31.67,72721.0,28.9271,29.0095,28.8997,28.9729,72721.0
2017-11-15 12:30:00,31.68,31.68,31.61,31.65,63052.0,28.982,28.982,28.918,28.9546,63052.0
2017-11-15 12:40:00,31.65,31.65,31.56,31.58,37684.0,28.9546,28.9546,28.8722,28.8905,37684.0
2017-11-15 12:50:00,31.57,31.65,31.57,31.6,94175.0,28.8814,28.9546,28.8814,28.9088,94175.0
2017-11-15 13:00:00,31.6,31.68,31.59,31.68,47460.0,28.9088,28.982,28.8997,28.982,47460.0
2017-11-15 13:10:00,31.68,31.71,31.61,31.63,73937.0,28.982,29.0095,28.918,28.9363,73937.0
2017-11-15 13:20:00,31.64,31.65,31.6,31.61,33970.0,28.9454,28.9546,28.9088,28.918,33970.0
2017-11-15 13:30:00,31.62,31.64,31.61,31.62,23461.0,28.9271,28.9454,28.918,28.9271,23461.0
2017-11-15 13:40:00,31.62,31.68,31.61,31.68,55383.0,28.9271,28.982,28.918,28.982,55383.0
2017-11-15 13:50:00,31.68,31.69,31.65,31.68,80491.0,28.982,28.9912,28.9546,28.982,80491.0
2017-11-15 14:00:00,31.67,31.7,31.67,31.67,101021.0,28.9729,29.0003,28.9729,28.9729,101021.0
2017-11-15 14:10:00,31.67,31.68,31.61,31.61,91848.0,28.9729,28.982,28.918,28.918,91848.0
2017-11-15 14:20:00,31.61,31.71,31.6,31.71,74743.0,28.918,29.0095,28.9088,29.0095,74743.0
2017-11-15 14:30:00,31.71,31.74,31.68,31.73,98395.0,29.0095,29.0369,28.982,29.0278,98395.0
2017-11-15 14:40:00,31.72,31.73,31.69,31.69,44690.0,29.0186,29.0278,28.9912,28.9912,44690.0
2017-11-15 14:50:00,31.7,31.71,31.67,31.7,55606.0,29.0003,29.0095,28.9729,29.0003,55606.0
2017-11-15 15:00:00,31.7,31.71,31.69,31.7,31440.0,29.0003,29.0095,28.9912,29.0003,31440.0
2017-11-15 15:10:00,31.7,31.7,31.69,31.69,39089.0,29.0003,29.0003,28.9912,28.9912,39089.0
2017-11-15 15:20:00,31.7,31.7,31.64,31.65,73514.0,29.0003,29.0003,28.9454,28.9546,73514.0
2017-11-15 15:30:00,31.65,31.7,31.64,31.7,99913.0,28.9546,29.0003,28.9454,29.0003,99913.0
2017-11-15 15:40:00,31.69,31.72,31.66,31.71,144152.0,28.9912,29.0186,28.9637,29.0095,144152.0
2017-11-15 15:50:00,31.71,31.76,31.7,31.73,449302.0,29.0095,29.0552,29.0003,29.0278,449302.0
2017-11-16 09:30:00,31.78,31.94,31.78,31.82,172010.0,29.0735,29.2199,29.0735,29.1101,172010.0
2017-11-16 09:40:00,31.82,31.88,31.69,31.7,127094.0,29.1101,29.165,28.9912,29.0003,127094.0
2017-11-16 09:50:00,31.71,31.86,31.7,31.8,141112.0,29.0095,29.1467,29.0003,29.0918,141112.0
2017-11-16 10:00:00,31.8,31.88,31.73,31.88,137235.0,29.0918,29.165,29.0278,29.165,137235.0
2017-11-16 10:10:00,31.87,31.91,31.81,31.88,135690.0,29.1558,29.1924,29.1009,29.165,135690.0
2017-11-16 10:20:00,31.88,31.93,31.85,31.85,105115.0,29.165,29.2107,29.1375,29.1375,105115.0
2017-11-16 10:30:00,31.85,31.89,31.8,31.86,119039.0,29.1375,29.1741,29.0918,29.1467,119039.0
2017-11-16 10:40:00,31.87,31.94,31.82,31.93,145522.0,29.1558,29.2199,29.1101,29.2107,145522.0
2017-11-16 10:50:00,31.93,32.0,31.91,31.95,93209.0,29.2107,29.2748,29.1924,29.229,93209.0
2017-11-16 11:00:00,31.95,32.0,31.88,31.91,112992.0,29.229,29.2748,29.165,29.1924,112992.0
2017-11-16 11:10:00,31.91,31.93,31.86,31.9,93069.0,29.1924,29.2107,29.1467,29.1833,93069.0
2017-11-16 11:20:00,31.9,31.95,31.88,31.9,73754.0,29.1833,29.229,29.165,29.1833,73754.0
2017-11-16 11:30:00,31.9,31.95,31.88,31.88,71259.0,29.1833,29.229,29.165,29.165,71259.0
2017-11-16 11:40:00,31.88,31.98,31.88,31.96,73607.0,29.165,29.2565,29.165,29.2382,73607.0
2017-11-16 11:50:00,31.97,31.99,31.92,31.96,367362.0,29.2473,29.2656,29.2016,29.2382,367362.0
2017-11-16 12:00:00,31.97,32.01,31.94,31.96,99193.0,29.2473,29.2839,29.2199,29.2382,99193.0
2017-11-16 12:10:00,31.96,32.02,31.94,31.98,144022.0,29.2382,29.2931,29.2199,29.2565,144022.0
2017-11-16 12:20:00,31.99,32.05,31.98,32.03,69470.0,29.2656,29.3205,29.2565,29.3022,69470.0
2017-11-16 12:30:00,32.03,32.09,32.01,32.01,96118.0,29.3022,29.3571,29.2839,29.2839,96118.0
2017-11-16 12:40:00,32.01,32.1,32.01,32.09,104207.0,29.2839,29.3662,29.2839,29.3571,104207.0
2017-11-16 12:50:00,32.09,32.11,31.99,32.0,110222.0,29.3571,29.3754,29.2656,29.2748,110222.0
2017-11-16 13:00:00,32.01,32.07,32.0,32.05,122105.0,29.2839,29.3388,29.2748,29.3205,122105.0
2017-11-16 13:10:00,32.05,32.08,32.04,32.05,175929.0,29.3205,29.3479,29.3114,29.3205,175929.0
2017-11-16 13:20:00,32.05,32.11,32.05,32.09,98710.0,29.3205,29.3754,29.3205,29.3571,98710.0
2017-11-16 13:30:00,32.08,32.1,32.07,32.08,77801.0,29.3479,29.3662,29.3388,29.3479,77801.0
2017-11-16 13:40:00,32.07,32.13,32.03,32.12,807203.0,29.3388,29.3937,29.3022,29.3845,807203.0
2017-11-16 13:50:00,32.13,32.19,32.12,32.16,123121.0,29.3937,29.4486,29.3845,29.4211,123121.0
2017-11-16 14:00:00,32.16,32.26,32.15,32.25,171481.0,29.4211,29.5126,29.412,29.5035,171481.0
2017-11-16 14:10:00,32.26,32.27,32.19,32.22,112747.0,29.5126,29.5218,29.4486,29.476,112747.0
2017-11-16 14:20:00,32.21,32.21,32.12,32.17,165095.0,29.4669,29.4669,29.3845,29.4303,165095.0
2017-11-16 14:30:00,32.17,32.18,32.1,32.11,89317.0,29.4303,29.4394,29.3662,29.3754,89317.0
2017-11-16 14:40:00,32.11,32.13,32.08,32.09,122818.0,29.3754,29.3937,29.3479,29.3571,122818.0
2017-11-16 14:50:00,32.09,32.1,32.06,32.06,99442.0,29.3571,29.3662,29.3296,29.3296,99442.0
2017-11-16 15:00:00,32.07,32.09,32.03,32.04,231441.0,29.3388,29.3571,29.3022,29.3114,231441.0
2017-11-16 15:10:00,32.03,32.03,31.9,31.91,257732.0,29.3022,29.3022,29.1833,29.1924,257732.0
2017-11-16 15:20:00,31.91,31.97,31.89,31.92,218553.0,29.1924,29.2473,29.1741,29.2016,218553.0
2017-11-16 15:30:00,31.92,31.92,31.84,31.87,203096.0,29.2016,29.2016,29.1284,29.1558,203096.0
2017-11-16 15:40:00,31.87,31.9,31.85,31.86,205913.0,29.1558,29.1833,29.1375,29.1467,205913.0
2017-11-16 15:50:00,31.86,31.92,31.84,31.9,580958.0,29.1467,29.2016,29.1284,29.1833,580958.0
2017-11-17 09:30:00,31.8,31.94,31.75,31.9,180354.0,29.0918,29.2199,29.046,29.1833,180354.0
2017-11-17 09:40:00,31.91,32.18,31.85,32.17,151259.0,29.1924,29.4394,29.1375,29.4303,151259.0
2017-11-17 09:50:00,32.16,32.16,32.03,32.05,61042.0,29.4211,29.4211,29.3022,29.3205,61042.0
2017-11-17 10:00:00,32.05,32.18,32.05,32.08,147967.0,29.3205,29.4394,29.3205,29.3479,147967.0
2017-11-17 10:10:00,32.07,32.08,31.93,32.0,140359.0,29.3388,29.3479,29.2107,29.2748,140359.0
2017-11-17 10:20:00,32.0,32.04,31.93,31.94,118228.0,29.2748,29.3114,29.2107,29.2199,118228.0
2017-11-17 10:30:00,31.93,31.94,31.87,31.9,119542.0,29.2107,29.2199,29.1558,29.1833,119542.0
2017-11-17 10:40:00,31.89,31.97,31.89,31.9,82890.0,29.1741,29.2473,29.1741,29.1833,82890.0
2017-11-17 10:50:00,31.9,32.05,31.89,32.03,75022.0,29.1833,29.3205,29.1741,29.3022,75022.0
2017-11-17 11:00:00,32.04,32.08,32.03,32.06,66352.0,29.3114,29.3479,29.3022,29.3296,66352.0
2017-11-17 11:10:00,32.06,32.12,32.05,32.08,62586.0,29.3296,29.3845,29.3205,29.3479,62586.0
2017-11-17 11:20:00,32.07,32.11,32.05,32.09,73742.0,29.3388,29.3754,29.3205,29.3571,73742.0
2017-11-17 11:30:00,32.09,32.09,32.01,32.06,308139.0,29.3571,29.3571,29.2839,29.3296,308139.0
2017-11-17 11:40:00,32.05,32.19,32.05,32.18,120596.0,29.3205,29.4486,29.3205,29.4394,120596.0
2017-11-17 11:50:00,32.19,32.26,32.18,32.25,64724.0,29.4486,29.5126,29.4394,29.5035,64724.0
2017-11-17 12:00:00,32.24,32.33,32.23,32.33,53719.0,29.4943,29.5767,29.4852,29.5767,53719.0
2017-11-17 12:10:00,32.32,32.33,32.24,32.26,110205.0,29.5675,29.5767,29.4943,29.5126,110205.0
2017-11-17 12:20:00,32.26,32.4,32.24,32.4,79705.0,29.5126,29.6407,29.4943,29.6407,79705.0
2017-11-17 12:30:00,32.4,32.45,32.34,32.45,60915.0,29.6407,29.6864,29.5858,29.6864,60915.0
2017-11-17 12:40:00,32.44,32.44,32.36,32.39,66147.0,29.6773,29.6773,29.6041,29.6315,66147.0
2017-11-17 12:50:00,32.39,32.42,32.37,32.41,45157.0,29.6315,29.659,29.6132,29.6498,45157.0
2017-11-17 13:00:00,32.41,32.45,32.38,32.38,53810.0,29.6498,29.6864,29.6224,29.6224,53810.0
2017-11-17 13:10:00,32.39,32.39,32.3,32.31,100820.0,29.6315,29.6315,29.5492,29.5584,100820.0
2017-11-17 13:20:00,32.3,32.34,32.27,32.34,113028.0,29.5492,29.5858,29.5218,29.5858,113028.0
2017-11-17 13:30:00,32.35,32.39,32.33,32.39,74144.0,29.595,29.6315,29.5767,29.6315,74144.0
2017-11-17 13:40:00,32.39,32.39,32.35,32.36,47179.0,29.6315,29.6315,29.595,29.6041,47179.0
2017-11-17 13:50:00,32.37,32.38,32.3,32.33,71469.0,29.6132,29.6224,29.5492,29.5767,71469.0
2017-11-17 14:00:00,32.33,32.38,32.33,32.38,77210.0,29.5767,29.6224,29.5767,29.6224,77210.0
2017-11-17 14:10:00,32.38,32.45,32.36,32.36,129428.0,29.6224,29.6864,29.6041,29.6041,129428.0
2017-11-17 14:20:00,32.36,32.38,32.32,32.36,94914.0,29.6041,29.6224,29.5675,29.6041,94914.0
2017-11-17 14:30:00,32.36,32.36,32.29,32.34,86046.0,29.6041,29.6041,29.5401,29.5858,86046.0
2017-11-17 14:40:00,32.34,32.35,32.32,32.34,92425.0,29.5858,29.595,29.5675,29.5858,92425.0
2017-11-17 14:50:00,32.34,32.37,32.31,32.33,87551.0,29.5858,29.6132,29.5584,29.5767,87551.0
2017-11-17 15:00:00,32.33,32.34,32.27,32.29,239320.0,29.5767,29.5858,29.5218,29.5401,239320.0
2017-11-17 15:10:00,32.3,32.32,32.26,32.26,174370.0,29.5492,29.5675,29.5126,29.5126,174370.0
2017-11-17 15:20:00,32.26,32.27,32.23,32.26,81565.0,29.5126,29.5218,29.4852,29.5126,81565.0
2017-11-17 15:30:00,32.25,32.27,32.23,32.27,124524.0,29.5035,29.5218,29.4852,29.5218,124524.0
2017-11-17 15:40:00,32.27,32.27,32.2,32.24,182433.0,29.5218,29.5218,29.4577,29.4943,182433.0
2017-11-17 15:50:00,32.24,32.26,32.23,32.26,406410.0,29.4943,29.5126,29.4852,29.5126,406410.0
2017-11-20 09:30:00,32.27,32.53,32.25,32.4,95833.0,29.5218,29.7596,29.5035,29.6407,95833.0
2017-11-20 09:40:00,32.4,32.61,32.35,32.6,126834.0,29.6407,29.8328,29.595,29.8237,126834.0
2017-11-20 09:50:00,32.6,32.61,32.39,32.47,133421.0,29.8237,29.8328,29.6315,29.7047,133421.0
2017-11-20 10:00:00,32.47,32.67,32.44,32.63,110311.0,29.7047,29.8877,29.6773,29.8511,110311.0
2017-11-20 10:10:00,32.63,32.76,32.63,32.67,177623.0,29.8511,29.97,29.8511,29.8877,177623.0
2017-11-20 10:20:00,32.67,32.67,32.54,32.6,154761.0,29.8877,29.8877,29.7688,29.8237,154761.0
2017-11-20 10:30:00,32.59,32.75,32.59,32.71,267138.0,29.8145,29.9609,29.8145,29.9243,267138.0
2017-11-20 10:40:00,32.7,32.7,32.48,32.57,270324.0,29.9151,29.9151,29.7139,29.7962,270324.0
2017-11-20 10:50:00,32.58,32.67,32.56,32.6,102078.0,29.8054,29.8877,29.7871,29.8237,102078.0
2017-11-20 11:00:00,32.6,32.65,32.56,32.65,185533.0,29.8237,29.8694,29.7871,29.8694,185533.0
2017-11-20 11:10:00,32.65,32.71,32.62,32.71,189156.0,29.8694,29.9243,29.842,29.9243,189156.0
2017-11-20 11:20:00,32.71,32.74,32.67,32.69,200682.0,29.9243,29.9517,29.8877,29.906,200682.0
2017-11-20 11:30:00,32.68,32.69,32.42,32.42,172430.0,29.8968,29.906,29.659,29.659,172430.0
2017-11-20 11:40:00,32.43,32.57,32.42,32.57,110296.0,29.6681,29.7962,29.659,29.7962,110296.0
2017-11-20 11:50:00,32.57,32.68,32.57,32.66,100193.0,29.7962,29.8968,29.7962,29.8786,100193.0
2017-11-20 12:00:00,32.66,32.69,32.6,32.63,187771.0,29.8786,29.906,29.8237,29.8511,187771.0
2017-11-20 12:10:00,32.63,32.71,32.62,32.68,93538.0,29.8511,29.9243,29.842,29.8968,93538.0
2017-11-20 12:20:00,32.68,32.72,32.67,32.7,235477.0,29.8968,29.9334,29.8877,29.9151,235477.0
2017-11-20 12:30:00,32.71,32.76,32.69,32.71,112100.0,29.9243,29.97,29.906,29.9243,112100.0
2017-11-20 12:40:00,32.71,32.8,32.68,32.7,202516.0,29.9243,30.0066,29.8968,29.9151,202516.0
2017-11-20 12:50:00,32.7,32.71,32.65,32.69,46061.0,29.9151,29.9243,29.8694,29.906,46061.0
2017-11-20 13:00:00,32.69,32.73,32.67,32.67,42965.0,29.906,29.9426,29.8877,29.8877,42965.0
2017-11-20 13:10:00,32.68,32.77,32.68,32.76,61774.0,29.8968,29.9792,29.8968,29.97,61774.0
2017-11-20 13:20:00,32.75,32.77,32.72,32.75,88436.0,29.9609,29.9792,29.9334,29.9609,88436.0
2017-11-20 13:30:00,32.75,32.75,32.68,32.68,71904.0,29.9609,29.9609,29.8968,29.8968,71904.0
2017-11-20 13:40:00,32.68,32.69,32.59,32.6,88135.0,29.8968,29.906,29.8145,29.8237,88135.0
2017-11-20 13:50:00,32.6,32.62,32.56,32.56,54952.0,29.8237,29.842,29.7871,29.7871,54952.0
2017-11-20 14:00:00,32.57,32.58,32.54,32.57,84019.0,29.7962,29.8054,29.7688,29.7962,84019.0
2017-11-20 14:10:00,32.56,32.58,32.53,32.54,47260.0,29.7871,29.8054,29.7596,29.7688,47260.0
2017-11-20 14:20:00,32.55,32.56,32.5,32.53,56147.0,29.7779,29.7871,29.7322,29.7596,56147.0
2017-11-20 14:30:00,32.52,32.55,32.49,32.52,63226.0,29.7505,29.7779,29.723,29.7505,63226.0
2017-11-20 14:40:00,32.52,32.56,32.51,32.52,71914.0,29.7505,29.7871,29.7413,29.7505,71914.0
2017-11-20 14:50:00,32.52,32.56,32.48,32.49,60633.0,29.7505,29.7871,29.7139,29.723,60633.0
2017-11-20 15:00:00,32.49,32.52,32.49,32.52,65163.0,29.723,29.7505,29.723,29.7505,65163.0
2017-11-20 15:10:00,32.52,32.53,32.48,32.48,100845.0,29.7505,29.7596,29.7139,29.7139,100845.0
2017-11-20 15:20:00,32.49,32.5,32.47,32.48,86009.0,29.723,29.7322,29.7047,29.7139,86009.0
2017-11-20 15:30:00,32.48,32.48,32.46,32.47,122584.0,29.7139,29.7139,29.6956,29.7047,122584.0
2017-11-20 15:40:00,32.47,32.49,32.46,32.48,159900.0,29.7047,29.723,29.6956,29.7139,159900.0
2017-11-20 15:50:00,32.48,32.48,32.45,32.45,410351.0,29.7139,29.7139,29.6864,29.6864,410351.0
2017-11-21 09:30:00,32.46,32.65,32.46,32.56,156877.0,29.6956,29.8694,29.6956,29.7871,156877.0
2017-11-21 09:40:00,32.56,32.69,32.56,32.65,110156.0,29.7871,29.906,29.7871,29.8694,110156.0
2017-11-21 09:50:00,32.64,32.66,32.54,32.63,117110.0,29.8603,29.8786,29.7688,29.8511,117110.0
2017-11-21 10:00:00,32.64,32.68,32.6,32.64,94464.0,29.8603,29.8968,29.8237,29.8603,94464.0
2017-11-21 10:10:00,32.65,32.72,32.62,32.72,67363.0,29.8694,29.9334,29.842,29.9334,67363.0
2017-11-21 10:20:00,32.72,32.72,32.56,32.57,125357.0,29.9334,29.9334,29.7871,29.7962,125357.0
2017-11-21 10:30:00,32.57,32.65,32.57,32.63,154194.0,29.7962,29.8694,29.7962,29.8511,154194.0
2017-11-21 10:40:00,32.64,32.74,32.63,32.73,164416.0,29.8603,29.9517,29.8511,29.9426,164416.0
2017-11-21 10:50:00,32.72,32.78,32.72,32.76,134192.0,29.9334,29.9883,29.9334,29.97,134192.0
2017-11-21 11:00:00,32.77,32.8,32.72,32.73,66372.0,29.9792,30.0066,29.9334,29.9426,66372.0
2017-11-21 11:10:00,32.73,32.73,32.64,32.7,56056.0,29.9426,29.9426,29.8603,29.9151,56056.0
2017-11-21 11:20:00,32.69,32.73,32.66,32.72,55345.0,29.906,29.9426,29.8786,29.9334,55345.0
2017-11-21 11:30:00,32.72,32.79,32.68,32.75,105426.0,29.9334,29.9975,29.8968,29.9609,105426.0
2017-11-21 11:40:00,32.76,32.82,32.75,32.82,97060.0,29.97,30.0249,29.9609,30.0249,97060.0
2017-11-21 11:50:00,32.81,32.86,32.77,32.82,137838.0,30.0158,30.0615,29.9792,30.0249,137838.0
2017-11-21 12:00:00,32.82,32.89,32.81,32.85,183263.0,30.0249,30.089,30.0158,30.0524,183263.0
2017-11-21 12:10:00,32.85,32.9,32.78,32.78,88581.0,30.0524,30.0981,29.9883,29.9883,88581.0
2017-11-21 12:20:00,32.78,32.8,32.75,32.79,87591.0,29.9883,30.0066,29.9609,29.9975,87591.0
2017-11-21 12:30:00,32.8,32.8,32.74,32.78,74474.0,30.0066,30.0066,29.9517,29.9883,74474.0
2017-11-21 12:40:00,32.78,32.79,32.75,32.77,65926.0,29.9883,29.9975,29.9609,29.9792,65926.0
2017-11-21 12:50:00,32.76,32.83,32.75,32.79,59949.0,29.97,30.0341,29.9609,29.9975,59949.0
2017-11-21 13:00:00,32.79,32.8,32.74,32.76,50349.0,29.9975,30.0066,29.9517,29.97,50349.0
2017-11-21 13:10:00,32.76,32.83,32.74,32.81,61981.0,29.97,30.0341,29.9517,30.0158,61981.0
2017-11-21 13:20:00,32.8,32.83,32.79,32.79,46633.0,30.0066,30.0341,29.9975,29.9975,46633.0
2017-11-21 13:30:00,32.8,32.8,32.73,32.77,66311.0,30.0066,30.0066,29.9426,29.9792,66311.0
2017-11-21 13:40:00,32.77,32.84,32.76,32.83,61947.0,29.9792,30.0432,29.97,30.0341,61947.0
2017-11-21 13:50:00,32.83,32.84,32.77,32.77,53134.0,30.0341,30.0432,29.9792,29.9792,53134.0
2017-11-21 14:00:00,32.77,32.79,32.75,32.79,51640.0,29.9792,29.9975,29.9609,29.9975,51640.0
2017-11-21 14:10:00,32.79,32.83,32.77,32.82,78304.0,29.9975,30.0341,29.9792,30.0249,78304.0
2017-11-21 14:20:00,32.82,32.84,32.8,32.84,75434.0,30.0249,30.0432,30.0066,30.0432,75434.0
2017-11-21 14:30:00,32.84,32.85,32.8,32.82,47609.0,30.0432,30.0524,30.0066,30.0249,47609.0
2017-11-21 14:40:00,32.82,32.84,32.79,32.8,38466.0,30.0249,30.0432,29.9975,30.0066,38466.0
2017-11-21 14:50:00,32.8,32.87,32.76,32.86,102002.0,30.0066,30.0707,29.97,30.0615,102002.0
2017-11-21 15:00:00,32.87,32.87,32.79,32.8,88710.0,30.0707,30.0707,29.9975,30.0066,88710.0
2017-11-21 15:10:00,32.8,32.8,32.74,32.75,111430.0,30.0066,30.0066,29.9517,29.9609,111430.0
2017-11-21 15:20:00,32.76,32.76,32.72,32.73,96875.0,29.97,29.97,29.9334,29.9426,96875.0
2017-11-21 15:30:00,32.73,32.75,32.7,32.73,134764.0,29.9426,29.9609,29.9151,29.9426,134764.0
2017-11-21 15:40:00,32.73,32.75,32.71,32.74,215494.0,29.9426,29.9609,29.9243,29.9517,215494.0
2017-11-21 15:50:00,32.74,32.77,32.73,32.74,612495.0,29.9517,29.9792,29.9426,29.9517,612495.0
2017-11-22 09:30:00,32.78,32.85,32.68,32.7,129099.0,29.9883,30.0524,29.8968,29.9151,129099.0
2017-11-22 09:40:00,32.72,32.76,32.7,32.73,74773.0,29.9334,29.97,29.9151,29.9426,74773.0
2017-11-22 09:50:00,32.73,32.81,32.72,32.8,88749.0,29.9426,30.0158,29.9334,30.0066,88749.0
2017-11-22 10:00:00,32.79,32.83,32.76,32.8,58647.0,29.9975,30.0341,29.97,30.0066,58647.0
2017-11-22 10:10:00,32.8,32.83,32.7,32.75,79384.0,30.0066,30.0341,29.9151,29.9609,79384.0
2017-11-22 10:20:00,32.75,32.79,32.73,32.77,46454.0,29.9609,29.9975,29.9426,29.9792,46454.0
2017-11-22 10:30:00,32.77,32.79,32.66,32.66,77999.0,29.9792,29.9975,29.8786,29.8786,77999.0
2017-11-22 10:40:00,32.66,32.67,32.56,32.59,117527.0,29.8786,29.8877,29.7871,29.8145,117527.0
2017-11-22 10:50:00,32.6,32.63,32.57,32.6,66637.0,29.8237,29.8511,29.7962,29.8237,66637.0
2017-11-22 11:00:00,32.6,32.64,32.59,32.64,39739.0,29.8237,29.8603,29.8145,29.8603,39739.0
2017-11-22 11:10:00,32.63,32.63,32.56,32.59,48263.0,29.8511,29.8511,29.7871,29.8145,48263.0
2017-11-22 11:20:00,32.59,32.63,32.56,32.6,53930.0,29.8145,29.8511,29.7871,29.8237,53930.0
2017-11-22 11:30:00,32.59,32.62,32.57,32.62,40137.0,29.8145,29.842,29.7962,29.842,40137.0
2017-11-22 11:40:00,32.62,32.68,32.62,32.68,26112.0,29.842,29.8968,29.842,29.8968,26112.0
2017-11-22 11:50:00,32.68,32.71,32.67,32.7,48686.0,29.8968,29.9243,29.8877,29.9151,48686.0
2017-11-22 12:00:00,32.7,32.78,32.68,32.77,51274.0,29.9151,29.9883,29.8968,29.9792,51274.0
2017-11-22 12:10:00,32.77,32.79,32.73,32.77,51072.0,29.9792,29.9975,29.9426,29.9792,51072.0
2017-11-22 12:20:00,32.76,32.87,32.75,32.87,45565.0,29.97,30.0707,29.9609,30.0707,45565.0
2017-11-22 12:30:00,32.87,32.87,32.79,32.85,46785.0,30.0707,30.0707,29.9975,30.0524,46785.0
2017-11-22 12:40:00,32.84,32.87,32.83,32.84,27336.0,30.0432,30.0707,30.0341,30.0432,27336.0
2017-11-22 12:50:00,32.85,32.9,32.82,32.88,49066.0,30.0524,30.0981,30.0249,30.0798,49066.0
2017-11-22 13:00:00,32.87,32.9,32.86,32.9,23496.0,30.0707,30.0981,30.0615,30.0981,23496.0
2017-11-22 13:10:00,32.9,32.93,32.88,32.93,29649.0,30.0981,30.1256,30.0798,30.1256,29649.0
2017-11-22 13:20:00,32.92,32.95,32.9,32.93,24793.0,30.1164,30.1439,30.0981,30.1256,24793.0
2017-11-22 13:30:00,32.92,32.93,32.88,32.89,33841.0,30.1164,30.1256,30.0798,30.089,33841.0
2017-11-22 13:40:00,32.88,32.9,32.85,32.87,26670.0,30.0798,30.0981,30.0524,30.0707,26670.0
2017-11-22 13:50:00,32.87,32.9,32.85,32.87,35093.0,30.0707,30.0981,30.0524,30.0707,35093.0
2017-11-22 14:00:00,32.87,32.92,32.87,32.91,43048.0,30.0707,30.1164,30.0707,30.1073,43048.0
2017-11-22 14:10:00,32.92,32.95,32.88,32.88,43240.0,30.1164,30.1439,30.0798,30.0798,43240.0
2017-11-22 14:20:00,32.89,32.93,32.88,32.88,29774.0,30.089,30.1256,30.0798,30.0798,29774.0
2017-11-22 14:30:00,32.89,32.9,32.86,32.88,28242.0,30.089,30.0981,30.0615,30.0798,28242.0
2017-11-22 14:40:00,32.88,32.89,32.84,32.84,32375.0,30.0798,30.089,30.0432,30.0432,32375.0
2017-11-22 14:50:00,32.84,32.9,32.83,32.88,82033.0,30.0432,30.0981,30.0341,30.0798,82033.0
2017-11-22 15:00:00,32.88,32.88,32.85,32.86,32589.0,30.0798,30.0798,30.0524,30.0615,32589.0
2017-11-22 15:10:00,32.86,32.9,32.84,32.88,63305.0,30.0615,30.0981,30.0432,30.0798,63305.0
2017-11-22 15:20:00,32.88,32.89,32.83,32.86,52856.0,30.0798,30.089,30.0341,30.0615,52856.0
2017-11-22 15:30:00,32.86,32.88,32.81,32.88,73536.0,30.0615,30.0798,30.0158,30.0798,73536.0
2017-11-22 15:40:00,32.88,32.89,32.84,32.84,129806.0,30.0798,30.089,30.0432,30.0432,129806.0
2017-11-22 15:50:00,32.85,32.86,32.83,32.84,437087.0,30.0524,30.0615,30.0341,30.0432,437087.0
2017-11-24 09:30:00,32.91,33.05,32.9,33.02,80667.0,30.1073,30.2353,30.0981,30.2079,80667.0
2017-11-24 09:40:00,33.02,33.11,32.96,33.06,47789.0,30.2079,30.2902,30.153,30.2445,47789.0
2017-11-24 09:50:00,33.05,33.12,33.0,33.12,52683.0,30.2353,30.2994,30.1896,30.2994,52683.0
2017-11-24 10:00:00,33.11,33.12,33.07,33.1,74380.0,30.2902,30.2994,30.2536,30.2811,74380.0
2017-11-24 10:10:00,33.11,33.17,33.1,33.15,38851.0,30.2902,30.3451,30.2811,30.3268,38851.0
2017-11-24 10:20:00,33.15,33.15,33.08,33.14,47504.0,30.3268,30.3268,30.2628,30.3177,47504.0
2017-11-24 10:30:00,33.15,33.15,33.08,33.11,30068.0,30.3268,30.3268,30.2628,30.2902,30068.0
2017-11-24 10:40:00,33.11,33.12,33.08,33.1,32640.0,30.2902,30.2994,30.2628,30.2811,32640.0
2017-11-24 10:50:00,33.09,33.09,33.05,33.07,48039.0,30.2719,30.2719,30.2353,30.2536,48039.0
2017-11-24 11:00:00,33.06,33.12,33.05,33.09,54912.0,30.2445,30.2994,30.2353,30.2719,54912.0
2017-11-24 11:10:00,33.09,33.1,33.03,33.05,62953.0,30.2719,30.2811,30.217,30.2353,62953.0
2017-11-24 11:20:00,33.05,33.06,33.02,33.03,60492.0,30.2353,30.2445,30.2079,30.217,60492.0
2017-11-24 11:30:00,33.04,33.04,33.0,33.02,56433.0,30.2262,30.2262,30.1896,30.2079,56433.0
2017-11-24 11:40:00,33.01,33.09,33.01,33.07,45435.0,30.1987,30.2719,30.1987,30.2536,45435.0
2017-11-24 11:50:00,33.07,33.12,33.06,33.11,36831.0,30.2536,30.2994,30.2445,30.2902,36831.0
2017-11-24 12:00:00,33.12,33.18,33.1,33.16,67602.0,30.2994,30.3543,30.2811,30.336,67602.0
2017-11-24 12:10:00,33.16,33.2,33.15,33.16,61796.0,30.336,30.3726,30.3268,30.336,61796.0
2017-11-24 12:20:00,33.16,33.17,33.11,33.15,62435.0,30.336,30.3451,30.2902,30.3268,62435.0
2017-11-24 12:30:00,33.15,33.21,33.15,33.16,62044.0,30.3268,30.3817,30.3268,30.336,62044.0
2017-11-24 12:40:00,33.17,33.24,33.16,33.24,104707.0,30.3451,30.4092,30.336,30.4092,104707.0
2017-11-24 12:50:00,33.24,33.25,33.13,33.16,199994.0,30.4092,30.4183,30.3085,30.336,199994.0
2017-11-27 09:30:00,33.1,33.12,32.91,32.97,103795.0,30.2811,30.2994,30.1073,30.1621,103795.0
2017-11-27 09:40:00,32.98,33.1,32.98,32.98,105341.0,30.1713,30.2811,30.1713,30.1713,105341.0
2017-11-27 09:50:00,32.97,32.99,32.83,32.84,121494.0,30.1621,30.1804,30.0341,30.0432,121494.0
2017-11-27 10:00:00,32.86,32.97,32.84,32.85,188550.0,30.0615,30.1621,30.0432,30.0524,188550.0
2017-11-27 10:10:00,32.84,32.87,32.77,32.8,181340.0,30.0432,30.0707,29.9792,30.0066,181340.0
2017-11-27 10:20:00,32.8,32.84,32.76,32.8,82991.0,30.0066,30.0432,29.97,30.0066,82991.0
2017-11-27 10:30:00,32.79,32.82,32.76,32.82,173344.0,29.9975,30.0249,29.97,30.0249,173344.0
2017-11-27 10:40:00,32.81,32.88,32.8,32.8,46560.0,30.0158,30.0798,30.0066,30.0066,46560.0
2017-11-27 10:50:00,32.8,32.86,32.8,32.84,62468.0,30.0066,30.0615,30.0066,30.0432,62468.0
2017-11-27 11:00:00,32.84,32.85,32.81,32.81,55219.0,30.0432,30.0524,30.0158,30.0158,55219.0
2017-11-27 11:10:00,32.81,32.84,32.78,32.84,49567.0,30.0158,30.0432,29.9883,30.0432,49567.0
2017-11-27 11:20:00,32.84,32.86,32.83,32.83,42807.0,30.0432,30.0615,30.0341,30.0341,42807.0
2017-11-27 11:30:00,32.83,32.85,32.8,32.85,46646.0,30.0341,30.0524,30.0066,30.0524,46646.0
2017-11-27 11:40:00,32.86,32.87,32.85,32.86,37647.0,30.0615,30.0707,30.0524,30.0615,37647.0
2017-11-27 11:50:00,32.86,32.89,32.83,32.84,59170.0,30.0615,30.089,30.0341,30.0432,59170.0
2017-11-27 12:00:00,32.84,32.84,32.81,32.83,42121.0,30.0432,30.0432,30.0158,30.0341,42121.0
2017-11-27 12:10:00,32.83,32.84,32.79,32.8,51460.0,30.0341,30.0432,29.9975,30.0066,51460.0
2017-11-27 12:20:00,32.8,32.8,32.78,32.79,36439.0,30.0066,30.0066,29.9883,29.9975,36439.0
2017-11-27 12:30:00,32.79,32.8,32.77,32.8,23635.0,29.9975,30.0066,29.9792,30.0066,23635.0
2017-11-27 12:40:00,32.8,32.8,32.77,32.8,34411.0,30.0066,30.0066,29.9792,30.0066,34411.0
2017-11-27 12:50:00,32.8,32.83,32.79,32.8,45552.0,30.0066,30.0341,29.9975,30.0066,45552.0
2017-11-27 13:00:00,32.81,32.86,32.81,32.84,33605.0,30.0158,30.0615,30.0158,30.0432,33605.0
2017-11-27 13:10:00,32.84,32.84,32.77,32.78,50074.0,30.0432,30.0432,29.9792,29.9883,50074.0
2017-11-27 13:20:00,32.78,32.8,32.77,32.79,37588.0,29.9883,30.0066,29.9792,29.9975,37588.0
2017-11-27 13:30:00,32.79,32.84,32.78,32.84,79091.0,29.9975,30.0432,29.9883,30.0432,79091.0
2017-11-27 13:40:00,32.83,32.87,32.82,32.84,33479.0,30.0341,30.0707,30.0249,30.0432,33479.0
2017-11-27 13:50:00,32.83,32.88,32.83,32.84,41426.0,30.0341,30.0798,30.0341,30.0432,41426.0
2017-11-27 14:00:00,32.84,32.86,32.83,32.84,35375.0,30.0432,30.0615,30.0341,30.0432,35375.0
2017-11-27 14:10:00,32.85,32.85,32.81,32.84,71580.0,30.0524,30.0524,30.0158,30.0432,71580.0
2017-11-27 14:20:00,32.84,32.87,32.82,32.87,61621.0,30.0432,30.0707,30.0249,30.0707,61621.0
2017-11-27 14:30:00,32.87,32.91,32.85,32.87,61422.0,30.0707,30.1073,30.0524,30.0707,61422.0
2017-11-27 14:40:00,32.87,32.87,32.82,32.82,54850.0,30.0707,30.0707,30.0249,30.0249,54850.0
2017-11-27 14:50:00,32.82,32.87,32.82,32.85,45644.0,30.0249,30.0707,30.0249,30.0524,45644.0
2017-11-27 15:00:00,32.84,32.86,32.81,32.81,36654.0,30.0432,30.0615,30.0158,30.0158,36654.0
2017-11-27 15:10:00,32.81,32.83,32.8,32.81,58748.0,30.0158,30.0341,30.0066,30.0158,58748.0
2017-11-27 15:20:00,32.82,32.82,32.8,32.81,48449.0,30.0249,30.0249,30.0066,30.0158,48449.0
2017-11-27 15:30:00,32.8,32.85,32.8,32.81,145952.0,30.0066,30.0524,30.0066,30.0158,145952.0
2017-11-27 15:40:00,32.82,32.83,32.79,32.8,149143.0,30.0249,30.0341,29.9975,30.0066,149143.0
2017-11-27 15:50:00,32.8,32.81,32.79,32.79,271270.0,30.0066,30.0158,29.9975,29.9975,271270.0
2017-11-28 09:30:00,32.87,33.08,32.87,33.08,115093.0,30.0707,30.2628,30.0707,30.2628,115093.0
2017-11-28 09:40:00,33.07,33.13,33.04,33.13,51301.0,30.2536,30.3085,30.2262,30.3085,51301.0
2017-11-28 09:50:00,33.12,33.12,32.98,33.05,85919.0,30.2994,30.2994,30.1713,30.2353,85919.0
2017-11-28 10:00:00,33.05,33.1,33.01,33.03,81765.0,30.2353,30.2811,30.1987,30.217,81765.0
2017-11-28 10:10:00,33.04,33.1,33.03,33.05,48452.0,30.2262,30.2811,30.217,30.2353,48452.0
2017-11-28 10:20:00,33.04,33.05,32.99,33.01,48258.0,30.2262,30.2353,30.1804,30.1987,48258.0
2017-11-28 10:30:00,33.02,33.05,33.01,33.05,38447.0,30.2079,30.2353,30.1987,30.2353,38447.0
2017-11-28 10:40:00,33.05,33.11,33.02,33.11,39017.0,30.2353,30.2902,30.2079,30.2902,39017.0
2017-11-28 10:50:00,33.11,33.2,33.08,33.2,133718.0,30.2902,30.3726,30.2628,30.3726,133718.0
2017-11-28 11:00:00,33.19,33.23,33.13,33.14,65176.0,30.3634,30.4,30.3085,30.3177,65176.0
2017-11-28 11:10:00,33.14,33.16,33.11,33.13,37862.0,30.3177,30.336,30.2902,30.3085,37862.0
2017-11-28 11:20:00,33.13,33.14,33.11,33.13,58428.0,30.3085,30.3177,30.2902,30.3085,58428.0
2017-11-28 11:30:00,33.13,33.19,33.11,33.16,50658.0,30.3085,30.3634,30.2902,30.336,50658.0
2017-11-28 11:40:00,33.16,33.2,33.15,33.19,77307.0,30.336,30.3726,30.3268,30.3634,77307.0
2017-11-28 11:50:00,33.18,33.24,33.18,33.2,39280.0,30.3543,30.4092,30.3543,30.3726,39280.0
2017-11-28 12:00:00,33.2,33.24,33.19,33.23,45373.0,30.3726,30.4092,30.3634,30.4,45373.0
2017-11-28 12:10:00,33.23,33.24,33.18,33.23,71426.0,30.4,30.4092,30.3543,30.4,71426.0
2017-11-28 12:20:00,33.23,33.24,33.2,33.2,67240.0,30.4,30.4092,30.3726,30.3726,67240.0
2017-11-28 12:30:00,33.2,33.26,33.19,33.21,69691.0,30.3726,30.4275,30.3634,30.3817,69691.0
2017-11-28 12:40:00,33.21,33.21,33.18,33.19,26387.0,30.3817,30.3817,30.3543,30.3634,26387.0
2017-11-28 12:50:00,33.19,33.24,33.18,33.24,52499.0,30.3634,30.4092,30.3543,30.4092,52499.0
2017-11-28 13:00:00,33.24,33.37,33.23,33.33,103260.0,30.4092,30.5281,30.4,30.4915,103260.0
2017-11-28 13:10:00,33.33,33.34,33.28,33.33,57446.0,30.4915,30.5006,30.4457,30.4915,57446.0
2017-11-28 13:20:00,33.32,33.37,33.29,33.29,83403.0,30.4823,30.5281,30.4549,30.4549,83403.0
2017-11-28 13:30:00,33.3,33.3,33.26,33.29,68914.0,30.464,30.464,30.4275,30.4549,68914.0
2017-11-28 13:40:00,33.28,33.29,33.26,33.26,85623.0,30.4457,30.4549,30.4275,30.4275,85623.0
2017-11-28 13:50:00,33.27,33.27,33.01,33.02,215989.0,30.4366,30.4366,30.1987,30.2079,215989.0
2017-11-28 14:00:00,33.01,33.03,32.93,32.93,183176.0,30.1987,30.217,30.1256,30.1256,183176.0
2017-11-28 14:10:00,32.94,33.02,32.92,33.01,213843.0,30.1347,30.2079,30.1164,30.1987,213843.0
2017-11-28 14:20:00,33.0,33.08,32.99,33.07,106327.0,30.1896,30.2628,30.1804,30.2536,106327.0
2017-11-28 14:30:00,33.07,33.07,32.99,32.99,63571.0,30.2536,30.2536,30.1804,30.1804,63571.0
2017-11-28 14:40:00,33.0,33.12,33.0,33.09,82304.0,30.1896,30.2994,30.1896,30.2719,82304.0
2017-11-28 14:50:00,33.09,33.14,33.08,33.12,82155.0,30.2719,30.3177,30.2628,30.2994,82155.0
2017-11-28 15:00:00,33.11,33.2,33.11,33.17,76909.0,30.2902,30.3726,30.2902,30.3451,76909.0
2017-11-28 15:10:00,33.17,33.23,33.17,33.23,108804.0,30.3451,30.4,30.3451,30.4,108804.0
2017-11-28 15:20:00,33.23,33.24,33.17,33.19,99012.0,30.4,30.4092,30.3451,30.3634,99012.0
2017-11-28 15:30:00,33.19,33.2,33.16,33.18,108032.0,30.3634,30.3726,30.336,30.3543,108032.0
2017-11-28 15:40:00,33.19,33.23,33.17,33.23,168223.0,30.3634,30.4,30.3451,30.4,168223.0
2017-11-28 15:50:00,33.24,33.25,33.22,33.24,290648.0,30.4092,30.4183,30.3909,30.4092,290648.0
2017-11-29 09:30:00,33.3,33.38,33.23,33.36,106985.0,30.464,30.5372,30.4,30.5189,106985.0
2017-11-29 09:40:00,33.35,33.5,33.34,33.43,116131.0,30.5098,30.647,30.5006,30.583,116131.0
2017-11-29 09:50:00,33.43,33.53,33.41,33.52,202661.0,30.583,30.6745,30.5647,30.6653,202661.0
2017-11-29 10:00:00,33.52,33.57,33.43,33.55,131731.0,30.6653,30.7111,30.583,30.6928,131731.0
2017-11-29 10:10:00,33.55,33.66,33.55,33.62,120689.0,30.6928,30.7934,30.6928,30.7568,120689.0
2017-11-29 10:20:00,33.62,33.71,33.58,33.61,87509.0,30.7568,30.8391,30.7202,30.7476,87509.0
2017-11-29 10:30:00,33.61,33.71,33.59,33.71,100534.0,30.7476,30.8391,30.7293,30.8391,100534.0
2017-11-29 10:40:00,33.72,33.73,33.57,33.61,102499.0,30.8483,30.8574,30.7111,30.7476,102499.0
2017-11-29 10:50:00,33.61,33.71,33.59,33.71,109721.0,30.7476,30.8391,30.7293,30.8391,109721.0
2017-11-29 11:00:00,33.71,33.71,33.61,33.68,137052.0,30.8391,30.8391,30.7476,30.8117,137052.0
2017-11-29 11:10:00,33.67,33.85,33.66,33.85,126293.0,30.8025,30.9672,30.7934,30.9672,126293.0
2017-11-29 11:20:00,33.85,33.86,33.77,33.78,135941.0,30.9672,30.9764,30.894,30.9032,135941.0
2017-11-29 11:30:00,33.77,33.82,33.76,33.78,103522.0,30.894,30.9398,30.8849,30.9032,103522.0
2017-11-29 11:40:00,33.79,33.79,33.7,33.72,158572.0,30.9123,30.9123,30.83,30.8483,158572.0
2017-11-29 11:50:00,33.72,33.77,33.71,33.75,117006.0,30.8483,30.894,30.8391,30.8757,117006.0
2017-11-29 12:00:00,33.75,33.76,33.59,33.64,126072.0,30.8757,30.8849,30.7293,30.7751,126072.0
2017-11-29 12:10:00,33.65,33.73,33.64,33.72,81790.0,30.7842,30.8574,30.7751,30.8483,81790.0
2017-11-29 12:20:00,33.73,33.77,33.71,33.73,70899.0,30.8574,30.894,30.8391,30.8574,70899.0
2017-11-29 12:30:00,33.74,33.77,33.7,33.77,53756.0,30.8666,30.894,30.83,30.894,53756.0
2017-11-29 12:40:00,33.77,33.79,33.74,33.78,80905.0,30.894,30.9123,30.8666,30.9032,80905.0
2017-11-29 12:50:00,33.78,33.79,33.75,33.78,59175.0,30.9032,30.9123,30.8757,30.9032,59175.0
2017-11-29 13:00:00,33.78,33.81,33.74,33.74,96055.0,30.9032,30.9306,30.8666,30.8666,96055.0
2017-11-29 13:10:00,33.73,33.8,33.73,33.79,63855.0,30.8574,30.9215,30.8574,30.9123,63855.0
2017-11-29 13:20:00,33.79,33.84,33.78,33.83,45781.0,30.9123,30.9581,30.9032,30.9489,45781.0
2017-11-29 13:30:00,33.82,33.83,33.79,33.8,49535.0,30.9398,30.9489,30.9123,30.9215,49535.0
2017-11-29 13:40:00,33.79,33.82,33.76,33.81,64062.0,30.9123,30.9398,30.8849,30.9306,64062.0
2017-11-29 13:50:00,33.8,33.81,33.72,33.73,60881.0,30.9215,30.9306,30.8483,30.8574,60881.0
2017-11-29 14:00:00,33.72,33.87,33.71,33.76,155289.0,30.8483,30.9855,30.8391,30.8849,155289.0
2017-11-29 14:10:00,33.76,33.86,33.75,33.81,79621.0,30.8849,30.9764,30.8757,30.9306,79621.0
2017-11-29 14:20:00,33.8,33.82,33.76,33.76,81131.0,30.9215,30.9398,30.8849,30.8849,81131.0
2017-11-29 14:30:00,33.76,33.77,33.7,33.74,90170.0,30.8849,30.894,30.83,30.8666,90170.0
2017-11-29 14:40:00,33.74,33.78,33.7,33.78,64939.0,30.8666,30.9032,30.83,30.9032,64939.0
2017-11-29 14:50:00,33.77,33.79,33.73,33.77,85696.0,30.894,30.9123,30.8574,30.894,85696.0
2017-11-29 15:00:00,33.77,33.79,33.74,33.74,87248.0,30.894,30.9123,30.8666,30.8666,87248.0
2017-11-29 15:10:00,33.75,33.78,33.73,33.73,103435.0,30.8757,30.9032,30.8574,30.8574,103435.0
2017-11-29 15:20:00,33.73,33.79,33.72,33.79,120545.0,30.8574,30.9123,30.8483,30.9123,120545.0
2017-11-29 15:30:00,33.79,33.79,33.75,33.76,115523.0,30.9123,30.9123,30.8757,30.8849,115523.0
2017-11-29 15:40:00,33.76,33.77,33.75,33.77,212028.0,30.8849,30.894,30.8757,30.894,212028.0
2017-11-29 15:50:00,33.77,33.84,33.77,33.8,408636.0,30.894,30.9581,30.894,30.9215,408636.0
2017-11-30 09:30:00,33.9,34.11,33.77,34.03,148245.0,31.0129,31.2051,30.894,31.1319,148245.0
2017-11-30 09:40:00,34.02,34.05,33.87,33.93,90845.0,31.1227,31.1502,30.9855,31.0404,90845.0
2017-11-30 09:50:00,33.92,34.1,33.89,34.06,90876.0,31.0312,31.1959,31.0038,31.1593,90876.0
2017-11-30 10:00:00,34.06,34.12,34.05,34.09,94077.0,31.1593,31.2142,31.1502,31.1868,94077.0
2017-11-30 10:10:00,34.08,34.18,34.05,34.07,134046.0,31.1776,31.2691,31.1502,31.1685,134046.0
2017-11-30 10:20:00,34.07,34.07,33.95,34.0,123051.0,31.1685,31.1685,31.0587,31.1044,123051.0
2017-11-30 10:30:00,34.0,34.02,33.91,33.97,137668.0,31.1044,31.1227,31.0221,31.077,137668.0
2017-11-30 10:40:00,33.97,34.15,33.94,34.14,81759.0,31.077,31.2417,31.0495,31.2325,81759.0
2017-11-30 10:50:00,34.13,34.26,34.1,34.24,140335.0,31.2234,31.3423,31.1959,31.324,140335.0
2017-11-30 11:00:00,34.24,34.38,34.22,34.33,179263.0,31.324,31.4521,31.3057,31.4063,179263.0
2017-11-30 11:10:00,34.33,34.38,34.26,34.35,98608.0,31.4063,31.4521,31.3423,31.4246,98608.0
2017-11-30 11:20:00,34.34,34.36,34.29,34.32,126626.0,31.4155,31.4338,31.3697,31.3972,126626.0
2017-11-30 11:30:00,34.31,34.36,34.27,34.35,86418.0,31.388,31.4338,31.3514,31.4246,86418.0
2017-11-30 11:40:00,34.35,34.41,34.33,34.41,81636.0,31.4246,31.4795,31.4063,31.4795,81636.0
2017-11-30 11:50:00,34.4,34.47,34.4,34.47,93198.0,31.4704,31.5344,31.4704,31.5344,93198.0
2017-11-30 12:00:00,34.48,34.6,34.46,34.59,111982.0,31.5436,31.6533,31.5253,31.6442,111982.0
2017-11-30 12:10:00,34.59,34.6,34.48,34.48,79427.0,31.6442,31.6533,31.5436,31.5436,79427.0
2017-11-30 12:20:00,34.49,34.52,34.45,34.47,107579.0,31.5527,31.5801,31.5161,31.5344,107579.0
2017-11-30 12:30:00,34.46,34.49,34.41,34.46,178342.0,31.5253,31.5527,31.4795,31.5253,178342.0
2017-11-30 12:40:00,34.46,34.55,34.46,34.53,93084.0,31.5253,31.6076,31.5253,31.5893,93084.0
2017-11-30 12:50:00,34.52,34.53,34.38,34.44,94894.0,31.5801,31.5893,31.4521,31.507,94894.0
2017-11-30 13:00:00,34.43,34.45,34.34,34.37,104940.0,31.4978,31.5161,31.4155,31.4429,104940.0
2017-11-30 13:10:00,34.38,34.38,34.25,34.27,97073.0,31.4521,31.4521,31.3331,31.3514,97073.0
2017-11-30 13:20:00,34.26,34.27,34.17,34.18,67216.0,31.3423,31.3514,31.26,31.2691,67216.0
2017-11-30 13:30:00,34.17,34.21,34.14,34.18,70188.0,31.26,31.2965,31.2325,31.2691,70188.0
2017-11-30 13:40:00,34.19,34.19,34.11,34.14,66968.0,31.2783,31.2783,31.2051,31.2325,66968.0
2017-11-30 13:50:00,34.14,34.17,34.1,34.16,61024.0,31.2325,31.26,31.1959,31.2508,61024.0
2017-11-30 14:00:00,34.16,34.18,34.07,34.08,87315.0,31.2508,31.2691,31.1685,31.1776,87315.0
2017-11-30 14:10:00,34.08,34.15,34.07,34.13,74138.0,31.1776,31.2417,31.1685,31.2234,74138.0
2017-11-30 14:20:00,34.12,34.2,34.11,34.18,55428.0,31.2142,31.2874,31.2051,31.2691,55428.0
2017-11-30 14:30:00,34.17,34.23,34.15,34.23,84976.0,31.26,31.3148,31.2417,31.3148,84976.0
2017-11-30 14:40:00,34.23,34.24,34.15,34.17,67432.0,31.3148,31.324,31.2417,31.26,67432.0
2017-11-30 14:50:00,34.17,34.2,34.14,34.18,80819.0,31.26,31.2874,31.2325,31.2691,80819.0
2017-11-30 15:00:00,34.18,34.18,34.04,34.05,173472.0,31.2691,31.2691,31.141,31.1502,173472.0
2017-11-30 15:10:00,34.05,34.09,34.03,34.04,150796.0,31.1502,31.1868,31.1319,31.141,150796.0
2017-11-30 15:20:00,34.03,34.04,33.96,34.01,199808.0,31.1319,31.141,31.0678,31.1136,199808.0
2017-11-30 15:30:00,34.01,34.05,33.98,34.01,233220.0,31.1136,31.1502,31.0861,31.1136,233220.0
2017-11-30 15:40:00,34.01,34.19,34.0,34.19,199360.0,31.1136,31.2783,31.1044,31.2783,199360.0
2017-11-30 15:50:00,34.19,34.21,34.12,34.13,498219.0,31.2783,31.2965,31.2142,31.2234,498219.0
2017-12-01 09:30:00,34.01,34.16,33.9,34.13,104356.0,31.1136,31.2508,31.0129,31.2234,104356.0
2017-12-01 09:40:00,34.14,34.21,34.01,34.02,121279.0,31.2325,31.2965,31.1136,31.1227,121279.0
2017-12-01 09:50:00,34.02,34.02,33.85,33.91,138389.0,31.1227,31.1227,30.9672,31.0221,138389.0
2017-12-01 10:00:00,33.91,34.07,33.81,34.06,130635.0,31.0221,31.1685,30.9306,31.1593,130635.0
2017-12-01 10:10:00,34.06,34.12,34.02,34.11,114658.0,31.1593,31.2142,31.1227,31.2051,114658.0
2017-12-01 10:20:00,34.11,34.13,34.0,34.06,92248.0,31.2051,31.2234,31.1044,31.1593,92248.0
2017-12-01 10:30:00,34.06,34.17,34.05,34.08,86313.0,31.1593,31.26,31.1502,31.1776,86313.0
2017-12-01 10:40:00,34.08,34.14,34.07,34.09,106945.0,31.1776,31.2325,31.1685,31.1868,106945.0
2017-12-01 10:50:00,34.09,34.12,34.04,34.06,87878.0,31.1868,31.2142,31.141,31.1593,87878.0
2017-12-01 11:00:00,34.05,34.05,33.76,33.83,169107.0,31.1502,31.1502,30.8849,30.9489,169107.0
2017-12-01 11:10:00,33.84,33.84,33.05,33.67,279725.0,30.9581,30.9581,30.2353,30.8025,279725.0
2017-12-01 11:20:00,33.66,33.71,33.24,33.28,176898.0,30.7934,30.8391,30.4092,30.4457,176898.0
2017-12-01 11:30:00,33.27,33.57,33.05,33.56,140072.0,30.4366,30.7111,30.2353,30.7019,140072.0
2017-12-01 11:40:00,33.57,33.66,33.51,33.53,118680.0,30.7111,30.7934,30.6562,30.6745,118680.0
2017-12-01 11:50:00,33.53,33.81,33.44,33.81,131553.0,30.6745,30.9306,30.5921,30.9306,131553.0
2017-12-01 12:00:00,33.81,33.85,33.66,33.81,93837.0,30.9306,30.9672,30.7934,30.9306,93837.0
2017-12-01 12:10:00,33.81,33.86,33.74,33.81,88892.0,30.9306,30.9764,30.8666,30.9306,88892.0
2017-12-01 12:20:00,33.81,33.86,33.73,33.85,103800.0,30.9306,30.9764,30.8574,30.9672,103800.0
2017-12-01 12:30:00,33.85,33.97,33.81,33.92,69430.0,30.9672,31.077,30.9306,31.0312,69430.0
2017-12-01 12:40:00,33.91,34.03,33.91,34.0,57827.0,31.0221,31.1319,31.0221,31.1044,57827.0
2017-12-01 12:50:00,34.0,34.09,34.0,34.09,83292.0,31.1044,31.1868,31.1044,31.1868,83292.0
2017-12-01 13:00:00,34.08,34.13,34.04,34.08,134656.0,31.1776,31.2234,31.141,31.1776,134656.0
2017-12-01 13:10:00,34.08,34.18,34.07,34.16,55412.0,31.1776,31.2691,31.1685,31.2508,55412.0
2017-12-01 13:20:00,34.17,34.17,34.08,34.11,50150.0,31.26,31.26,31.1776,31.2051,50150.0
2017-12-01 13:30:00,34.12,34.21,34.1,34.2,77970.0,31.2142,31.2965,31.1959,31.2874,77970.0
2017-12-01 13:40:00,34.2,34.21,34.04,34.08,67968.0,31.2874,31.2965,31.141,31.1776,67968.0
2017-12-01 13:50:00,34.07,34.11,34.03,34.04,98977.0,31.1685,31.2051,31.1319,31.141,98977.0
2017-12-01 14:00:00,34.04,34.06,33.96,34.03,104414.0,31.141,31.1593,31.0678,31.1319,104414.0
2017-12-01 14:10:00,34.02,34.06,33.97,33.97,65414.0,31.1227,31.1593,31.077,31.077,65414.0
2017-12-01 14:20:00,33.97,34.03,33.96,33.97,130668.0,31.077,31.1319,31.0678,31.077,130668.0
2017-12-01 14:30:00,33.98,33.99,33.91,33.95,79289.0,31.0861,31.0953,31.0221,31.0587,79289.0
2017-12-01 14:40:00,33.96,33.96,33.84,33.84,87882.0,31.0678,31.0678,30.9581,30.9581,87882.0
2017-12-01 14:50:00,33.84,33.9,33.84,33.87,84462.0,30.9581,31.0129,30.9581,30.9855,84462.0
2017-12-01 15:00:00,33.86,33.9,33.81,33.86,142472.0,30.9764,31.0129,30.9306,30.9764,142472.0
2017-12-01 15:10:00,33.86,33.88,33.8,33.8,138797.0,30.9764,30.9947,30.9215,30.9215,138797.0
2017-12-01 15:20:00,33.8,33.83,33.77,33.81,220118.0,30.9215,30.9489,30.894,30.9306,220118.0
2017-12-01 15:30:00,33.81,33.91,33.79,33.91,214392.0,30.9306,31.0221,30.9123,31.0221,214392.0
2017-12-01 15:40:00,33.91,33.99,33.89,33.94,246149.0,31.0221,31.0953,31.0038,31.0495,246149.0
2017-12-01 15:50:00,33.94,33.95,33.9,33.94,322923.0,31.0495,31.0587,31.0129,31.0495,322923.0
2017-12-04 09:30:00,34.5,34.59,34.21,34.26,173771.0,31.5618,31.6442,31.2965,31.3423,173771.0
2017-12-04 09:40:00,34.27,34.43,34.23,34.38,149764.0,31.3514,31.4978,31.3148,31.4521,149764.0
2017-12-04 09:50:00,34.37,34.45,34.34,34.35,299581.0,31.4429,31.5161,31.4155,31.4246,299581.0
2017-12-04 10:00:00,34.36,34.42,34.29,34.42,195348.0,31.4338,31.4887,31.3697,31.4887,195348.0
2017-12-04 10:10:00,34.42,34.45,34.35,34.41,232496.0,31.4887,31.5161,31.4246,31.4795,232496.0
2017-12-04 10:20:00,34.41,34.48,34.38,34.48,128376.0,31.4795,31.5436,31.4521,31.5436,128376.0
2017-12-04 10:30:00,34.48,34.54,34.34,34.35,120236.0,31.5436,31.5984,31.4155,31.4246,120236.0
2017-12-04 10:40:00,34.34,34.4,34.24,34.29,124255.0,31.4155,31.4704,31.324,31.3697,124255.0
2017-12-04 10:50:00,34.29,34.32,34.16,34.28,118393.0,31.3697,31.3972,31.2508,31.3606,118393.0
2017-12-04 11:00:00,34.29,34.32,34.25,34.3,88927.0,31.3697,31.3972,31.3331,31.3789,88927.0
2017-12-04 11:10:00,34.3,34.37,34.25,34.31,108104.0,31.3789,31.4429,31.3331,31.388,108104.0
2017-12-04 11:20:00,34.32,34.36,34.28,34.33,149833.0,31.3972,31.4338,31.3606,31.4063,149833.0
2017-12-04 11:30:00,34.34,34.45,34.29,34.4,105069.0,31.4155,31.5161,31.3697,31.4704,105069.0
2017-12-04 11:40:00,34.4,34.44,34.31,34.43,158301.0,31.4704,31.507,31.388,31.4978,158301.0
2017-12-04 11:50:00,34.42,34.47,34.41,34.44,80730.0,31.4887,31.5344,31.4795,31.507,80730.0
2017-12-04 12:00:00,34.45,34.47,34.39,34.4,64148.0,31.5161,31.5344,31.4612,31.4704,64148.0
2017-12-04 12:10:00,34.4,34.46,34.36,34.44,69863.0,31.4704,31.5253,31.4338,31.507,69863.0
2017-12-04 12:20:00,34.44,34.48,34.41,34.43,152675.0,31.507,31.5436,31.4795,31.4978,152675.0
2017-12-04 12:30:00,34.44,34.44,34.29,34.3,75482.0,31.507,31.507,31.3697,31.3789,75482.0
2017-12-04 12:40:00,34.31,34.39,34.31,34.39,80464.0,31.388,31.4612,31.388,31.4612,80464.0
2017-12-04 12:50:00,34.38,34.41,34.35,34.41,96002.0,31.4521,31.4795,31.4246,31.4795,96002.0
2017-12-04 13:00:00,34.41,34.46,34.4,34.41,67891.0,31.4795,31.5253,31.4704,31.4795,67891.0
2017-12-04 13:10:00,34.41,34.48,34.41,34.43,75959.0,31.4795,31.5436,31.4795,31.4978,75959.0
2017-12-04 13:20:00,34.43,34.5,34.43,34.45,79191.0,31.4978,31.5618,31.4978,31.5161,79191.0
2017-12-04 13:30:00,34.45,34.52,34.42,34.51,68529.0,31.5161,31.5801,31.4887,31.571,68529.0
2017-12-04 13:40:00,34.51,34.51,34.4,34.42,108519.0,31.571,31.571,31.4704,31.4887,108519.0
2017-12-04 13:50:00,34.41,34.48,34.41,34.47,53097.0,31.4795,31.5436,31.4795,31.5344,53097.0
2017-12-04 14:00:00,34.47,34.47,34.39,34.4,76951.0,31.5344,31.5344,31.4612,31.4704,76951.0
2017-12-04 14:10:00,34.4,34.41,34.34,34.36,61920.0,31.4704,31.4795,31.4155,31.4338,61920.0
2017-12-04 14:20:00,34.36,34.41,34.35,34.37,125620.0,31.4338,31.4795,31.4246,31.4429,125620.0
2017-12-04 14:30:00,34.36,34.42,34.34,34.41,120038.0,31.4338,31.4887,31.4155,31.4795,120038.0
2017-12-04 14:40:00,34.41,34.46,34.39,34.43,81044.0,31.4795,31.5253,31.4612,31.4978,81044.0
2017-12-04 14:50:00,34.43,34.45,34.4,34.45,82819.0,31.4978,31.5161,31.4704,31.5161,82819.0
2017-12-04 15:00:00,34.45,34.47,34.4,34.47,108349.0,31.5161,31.5344,31.4704,31.5344,108349.0
2017-12-04 15:10:00,34.46,34.47,34.39,34.44,104149.0,31.5253,31.5344,31.4612,31.507,104149.0
2017-12-04 15:20:00,34.44,34.46,34.4,34.43,127561.0,31.507,31.5253,31.4704,31.4978,127561.0
2017-12-04 15:30:00,34.43,34.46,34.35,34.36,186460.0,31.4978,31.5253,31.4246,31.4338,186460.0
2017-12-04 15:40:00,34.36,34.39,34.33,34.38,263949.0,31.4338,31.4612,31.4063,31.4521,263949.0
2017-12-04 15:50:00,34.38,34.44,34.35,34.42,544829.0,31.4521,31.507,31.4246,31.4887,544829.0
2017-12-05 09:30:00,33.74,33.74,32.88,32.99,557459.0,30.8666,30.8666,30.0798,30.1804,557459.0
2017-12-05 09:40:00,32.99,33.21,32.99,33.18,526062.0,30.1804,30.3817,30.1804,30.3543,526062.0
2017-12-05 09:50:00,33.19,33.22,33.04,33.07,231111.0,30.3634,30.3909,30.2262,30.2536,231111.0
2017-12-05 10:00:00,33.06,33.16,33.03,33.16,270070.0,30.2445,30.336,30.217,30.336,270070.0
2017-12-05 10:10:00,33.15,33.16,33.04,33.09,287295.0,30.3268,30.336,30.2262,30.2719,287295.0
2017-12-05 10:20:00,33.09,33.14,33.04,33.14,253986.0,30.2719,30.3177,30.2262,30.3177,253986.0
2017-12-05 10:30:00,33.14,33.3,33.14,33.29,342934.0,30.3177,30.464,30.3177,30.4549,342934.0
2017-12-05 10:40:00,33.29,33.4,33.28,33.36,215227.0,30.4549,30.5555,30.4457,30.5189,215227.0
2017-12-05 10:50:00,33.36,33.41,33.29,33.39,286350.0,30.5189,30.5647,30.4549,30.5464,286350.0
2017-12-05 11:00:00,33.39,33.53,33.38,33.52,159619.0,30.5464,30.6745,30.5372,30.6653,159619.0
2017-12-05 11:10:00,33.52,33.76,33.5,33.76,288664.0,30.6653,30.8849,30.647,30.8849,288664.0
2017-12-05 11:20:00,33.76,33.78,33.43,33.53,175949.0,30.8849,30.9032,30.583,30.6745,175949.0
2017-12-05 11:30:00,33.53,33.54,33.43,33.5,117940.0,30.6745,30.6836,30.583,30.647,117940.0
2017-12-05 11:40:00,33.49,33.57,33.47,33.52,97806.0,30.6379,30.7111,30.6196,30.6653,97806.0
2017-12-05 11:50:00,33.52,33.56,33.48,33.48,179067.0,30.6653,30.7019,30.6287,30.6287,179067.0
2017-12-05 12:00:00,33.47,33.51,33.38,33.44,85736.0,30.6196,30.6562,30.5372,30.5921,85736.0
2017-12-05 12:10:00,33.44,33.47,33.4,33.44,84760.0,30.5921,30.6196,30.5555,30.5921,84760.0
2017-12-05 12:20:00,33.43,33.46,33.38,33.4,79884.0,30.583,30.6104,30.5372,30.5555,79884.0
2017-12-05 12:30:00,33.4,33.51,33.4,33.46,113022.0,30.5555,30.6562,30.5555,30.6104,113022.0
2017-12-05 12:40:00,33.46,33.5,33.44,33.49,68426.0,30.6104,30.647,30.5921,30.6379,68426.0
2017-12-05 12:50:00,33.49,33.56,33.47,33.54,79225.0,30.6379,30.7019,30.6196,30.6836,79225.0
2017-12-05 13:00:00,33.54,33.58,33.51,33.57,95343.0,30.6836,30.7202,30.6562,30.7111,95343.0
2017-12-05 13:10:00,33.56,33.6,33.55,33.58,90261.0,30.7019,30.7385,30.6928,30.7202,90261.0
2017-12-05 13:20:00,33.58,33.63,33.56,33.59,77790.0,30.7202,30.7659,30.7019,30.7293,77790.0
2017-12-05 13:30:00,33.59,33.66,33.58,33.64,79657.0,30.7293,30.7934,30.7202,30.7751,79657.0
2017-12-05 13:40:00,33.64,33.64,33.57,33.62,75744.0,30.7751,30.7751,30.7111,30.7568,75744.0
2017-12-05 13:50:00,33.63,33.63,33.58,33.63,69376.0,30.7659,30.7659,30.7202,30.7659,69376.0
2017-12-05 14:00:00,33.63,33.69,33.61,33.65,94341.0,30.7659,30.8208,30.7476,30.7842,94341.0
2017-12-05 14:10:00,33.65,33.72,33.64,33.67,139172.0,30.7842,30.8483,30.7751,30.8025,139172.0
2017-12-05 14:20:00,33.67,33.75,33.65,33.75,139561.0,30.8025,30.8757,30.7842,30.8757,139561.0
2017-12-05 14:30:00,33.75,33.76,33.63,33.65,125856.0,30.8757,30.8849,30.7659,30.7842,125856.0
2017-12-05 14:40:00,33.65,33.72,33.65,33.69,130700.0,30.7842,30.8483,30.7842,30.8208,130700.0
2017-12-05 14:50:00,33.69,33.69,33.57,33.6,180651.0,30.8208,30.8208,30.7111,30.7385,180651.0
2017-12-05 15:00:00,33.6,33.61,33.57,33.57,93265.0,30.7385,30.7476,30.7111,30.7111,93265.0
2017-12-05 15:10:00,33.57,33.57,33.42,33.44,203465.0,30.7111,30.7111,30.5738,30.5921,203465.0
2017-12-05 15:20:00,33.44,33.55,33.44,33.55,125893.0,30.5921,30.6928,30.5921,30.6928,125893.0
2017-12-05 15:30:00,33.54,33.56,33.48,33.49,171871.0,30.6836,30.7019,30.6287,30.6379,171871.0
2017-12-05 15:40:00,33.48,33.55,33.46,33.47,215217.0,30.6287,30.6928,30.6104,30.6196,215217.0
2017-12-05 15:50:00,33.47,33.49,33.41,33.48,452330.0,30.6196,30.6379,30.5647,30.6287,452330.0
2017-12-06 09:30:00,33.44,33.71,33.36,33.6,245559.0,30.5921,30.8391,30.5189,30.7385,245559.0
2017-12-06 09:40:00,33.6,33.69,33.55,33.63,175366.0,30.7385,30.8208,30.6928,30.7659,175366.0
2017-12-06 09:50:00,33.64,33.64,33.43,33.51,208206.0,30.7751,30.7751,30.583,30.6562,208206.0
2017-12-06 10:00:00,33.5,33.53,33.38,33.5,142479.0,30.647,30.6745,30.5372,30.647,142479.0
2017-12-06 10:10:00,33.5,33.5,33.4,33.42,76529.0,30.647,30.647,30.5555,30.5738,76529.0
2017-12-06 10:20:00,33.42,33.47,33.38,33.46,76167.0,30.5738,30.6196,30.5372,30.6104,76167.0
2017-12-06 10:30:00,33.45,33.48,33.32,33.34,73795.0,30.6013,30.6287,30.4823,30.5006,73795.0
2017-12-06 10:40:00,33.34,33.49,33.33,33.48,95732.0,30.5006,30.6379,30.4915,30.6287,95732.0
2017-12-06 10:50:00,33.47,33.64,33.47,33.57,175940.0,30.6196,30.7751,30.6196,30.7111,175940.0
2017-12-06 11:00:00,33.57,33.58,33.5,33.51,64725.0,30.7111,30.7202,30.647,30.6562,64725.0
2017-12-06 11:10:00,33.52,33.53,33.48,33.52,99945.0,30.6653,30.6745,30.6287,30.6653,99945.0
2017-12-06 11:20:00,33.52,33.58,33.51,33.55,71559.0,30.6653,30.7202,30.6562,30.6928,71559.0
2017-12-06 11:30:00,33.56,33.57,33.48,33.51,61845.0,30.7019,30.7111,30.6287,30.6562,61845.0
2017-12-06 11:40:00,33.51,33.55,33.5,33.5,47018.0,30.6562,30.6928,30.647,30.647,47018.0
2017-12-06 11:50:00,33.5,33.53,33.46,33.48,60531.0,30.647,30.6745,30.6104,30.6287,60531.0
2017-12-06 12:00:00,33.48,33.5,33.45,33.49,59996.0,30.6287,30.647,30.6013,30.6379,59996.0
2017-12-06 12:10:00,33.5,33.51,33.43,33.46,38461.0,30.647,30.6562,30.583,30.6104,38461.0
2017-12-06 12:20:00,33.45,33.46,33.41,33.41,157494.0,30.6013,30.6104,30.5647,30.5647,157494.0
2017-12-06 12:30:00,33.41,33.42,33.37,33.42,35852.0,30.5647,30.5738,30.5281,30.5738,35852.0
2017-12-06 12:40:00,33.43,33.46,33.41,33.44,46433.0,30.583,30.6104,30.5647,30.5921,46433.0
2017-12-06 12:50:00,33.44,33.45,33.39,33.4,22601.0,30.5921,30.6013,30.5464,30.5555,22601.0
2017-12-06 13:00:00,33.4,33.41,33.33,33.34,91302.0,30.5555,30.5647,30.4915,30.5006,91302.0
2017-12-06 13:10:00,33.33,33.34,33.23,33.24,98694.0,30.4915,30.5006,30.4,30.4092,98694.0
2017-12-06 13:20:00,33.24,33.26,33.19,33.21,98678.0,30.4092,30.4275,30.3634,30.3817,98678.0
2017-12-06 13:30:00,33.22,33.31,33.21,33.28,47167.0,30.3909,30.4732,30.3817,30.4457,47167.0
2017-12-06 13:40:00,33.29,33.31,33.24,33.3,66039.0,30.4549,30.4732,30.4092,30.464,66039.0
2017-12-06 13:50:00,33.31,33.33,33.25,33.3,58634.0,30.4732,30.4915,30.4183,30.464,58634.0
2017-12-06 14:00:00,33.3,33.33,33.25,33.27,63747.0,30.464,30.4915,30.4183,30.4366,63747.0
2017-12-06 14:10:00,33.28,33.3,33.23,33.26,56021.0,30.4457,30.464,30.4,30.4275,56021.0
2017-12-06 14:20:00,33.26,33.26,33.15,33.2,138916.0,30.4275,30.4275,30.3268,30.3726,138916.0
2017-12-06 14:30:00,33.19,33.26,33.16,33.21,57962.0,30.3634,30.4275,30.336,30.3817,57962.0
2017-12-06 14:40:00,33.22,33.24,33.16,33.16,82834.0,30.3909,30.4092,30.336,30.336,82834.0
2017-12-06 14:50:00,33.16,33.18,33.11,33.14,77276.0,30.336,30.3543,30.2902,30.3177,77276.0
2017-12-06 15:00:00,33.14,33.14,33.09,33.09,74297.0,30.3177,30.3177,30.2719,30.2719,74297.0
2017-12-06 15:10:00,33.09,33.11,33.03,33.04,162314.0,30.2719,30.2902,30.217,30.2262,162314.0
2017-12-06 15:20:00,33.05,33.12,33.04,33.12,125415.0,30.2353,30.2994,30.2262,30.2994,125415.0
2017-12-06 15:30:00,33.12,33.12,33.04,33.09,211588.0,30.2994,30.2994,30.2262,30.2719,211588.0
2017-12-06 15:40:00,33.09,33.14,33.06,33.1,211891.0,30.2719,30.3177,30.2445,30.2811,211891.0
2017-12-06 15:50:00,33.1,33.11,33.07,33.09,442332.0,30.2811,30.2902,30.2536,30.2719,442332.0
2017-12-07 09:30:00,33.0,33.33,32.98,33.31,113400.0,30.1896,30.4915,30.1713,30.4732,113400.0
2017-12-07 09:40:00,33.32,33.46,33.23,33.41,138341.0,30.4823,30.6104,30.4,30.5647,138341.0
2017-12-07 09:50:00,33.4,33.42,33.33,33.38,151599.0,30.5555,30.5738,30.4915,30.5372,151599.0
2017-12-07 10:00:00,33.38,33.38,33.23,33.26,158670.0,30.5372,30.5372,30.4,30.4275,158670.0
2017-12-07 10:10:00,33.26,33.28,33.16,33.2,110625.0,30.4275,30.4457,30.336,30.3726,110625.0
2017-12-07 10:20:00,33.21,33.31,33.2,33.29,134042.0,30.3817,30.4732,30.3726,30.4549,134042.0
2017-12-07 10:30:00,33.3,33.4,33.28,33.4,81967.0,30.464,30.5555,30.4457,30.5555,81967.0
2017-12-07 10:40:00,33.4,33.44,33.33,33.4,81488.0,30.5555,30.5921,30.4915,30.5555,81488.0
2017-12-07 10:50:00,33.4,33.4,33.36,33.4,118862.0,30.5555,30.5555,30.5189,30.5555,118862.0
2017-12-07 11:00:00,33.4,33.46,33.38,33.4,162238.0,30.5555,30.6104,30.5372,30.5555,162238.0
2017-12-07 11:10:00,33.4,33.53,33.37,33.52,167832.0,30.5555,30.6745,30.5281,30.6653,167832.0
2017-12-07 11:20:00,33.52,33.59,33.49,33.58,115598.0,30.6653,30.7293,30.6379,30.7202,115598.0
2017-12-07 11:30:00,33.58,33.64,33.57,33.63,131638.0,30.7202,30.7751,30.7111,30.7659,131638.0
2017-12-07 11:40:00,33.63,33.63,33.52,33.53,66812.0,30.7659,30.7659,30.6653,30.6745,66812.0
2017-12-07 11:50:00,33.52,33.59,33.52,33.58,72860.0,30.6653,30.7293,30.6653,30.7202,72860.0
2017-12-07 12:00:00,33.59,33.59,33.53,33.57,58410.0,30.7293,30.7293,30.6745,30.7111,58410.0
2017-12-07 12:10:00,33.58,33.63,33.58,33.63,76603.0,30.7202,30.7659,30.7202,30.7659,76603.0
2017-12-07 12:20:00,33.63,33.65,33.58,33.59,65005.0,30.7659,30.7842,30.7202,30.7293,65005.0
2017-12-07 12:30:00,33.6,33.67,33.59,33.66,71035.0,30.7385,30.8025,30.7293,30.7934,71035.0
2017-12-07 12:40:00,33.67,33.68,33.64,33.67,64640.0,30.8025,30.8117,30.7751,30.8025,64640.0
2017-12-07 12:50:00,33.67,33.69,33.62,33.62,100195.0,30.8025,30.8208,30.7568,30.7568,100195.0
2017-12-07 13:00:00,33.62,33.64,33.52,33.53,105349.0,30.7568,30.7751,30.6653,30.6745,105349.0
2017-12-07 13:10:00,33.52,33.54,33.47,33.49,36950.0,30.6653,30.6836,30.6196,30.6379,36950.0
2017-12-07 13:20:00,33.49,33.58,33.48,33.58,61663.0,30.6379,30.7202,30.6287,30.7202,61663.0
2017-12-07 13:30:00,33.58,33.6,33.55,33.59,34198.0,30.7202,30.7385,30.6928,30.7293,34198.0
2017-12-07 13:40:00,33.6,33.62,33.53,33.55,76361.0,30.7385,30.7568,30.6745,30.6928,76361.0
2017-12-07 13:50:00,33.55,33.56,33.45,33.48,82882.0,30.6928,30.7019,30.6013,30.6287,82882.0
2017-12-07 14:00:00,33.48,33.58,33.47,33.58,140165.0,30.6287,30.7202,30.6196,30.7202,140165.0
2017-12-07 14:10:00,33.58,33.58,33.51,33.55,76336.0,30.7202,30.7202,30.6562,30.6928,76336.0
2017-12-07 14:20:00,33.54,33.55,33.51,33.52,65439.0,30.6836,30.6928,30.6562,30.6653,65439.0
2017-12-07 14:30:00,33.51,33.54,33.5,33.54,73749.0,30.6562,30.6836,30.647,30.6836,73749.0
2017-12-07 14:40:00,33.53,33.55,33.48,33.55,113078.0,30.6745,30.6928,30.6287,30.6928,113078.0
2017-12-07 14:50:00,33.54,33.59,33.53,33.59,85099.0,30.6836,30.7293,30.6745,30.7293,85099.0
2017-12-07 15:00:00,33.57,33.58,33.52,33.54,80695.0,30.7111,30.7202,30.6653,30.6836,80695.0
2017-12-07 15:10:00,33.54,33.6,33.53,33.6,101153.0,30.6836,30.7385,30.6745,30.7385,101153.0
2017-12-07 15:20:00,33.59,33.62,33.58,33.58,127782.0,30.7293,30.7568,30.7202,30.7202,127782.0
2017-12-07 15:30:00,33.58,33.64,33.58,33.62,162425.0,30.7202,30.7751,30.7202,30.7568,162425.0
2017-12-07 15:40:00,33.63,33.63,33.58,33.6,246248.0,30.7659,30.7659,30.7202,30.7385,246248.0
2017-12-07 15:50:00,33.59,33.64,33.57,33.6,379819.0,30.7293,30.7751,30.7111,30.7385,379819.0
2017-12-08 09:30:00,33.75,33.84,33.6,33.72,93181.0,30.8757,30.9581,30.7385,30.8483,93181.0
2017-12-08 09:40:00,33.73,33.76,33.65,33.73,48381.0,30.8574,30.8849,30.7842,30.8574,48381.0
2017-12-08 09:50:00,33.73,33.79,33.7,33.78,85989.0,30.8574,30.9123,30.83,30.9032,85989.0
2017-12-08 10:00:00,33.8,33.86,33.7,33.71,75615.0,30.9215,30.9764,30.83,30.8391,75615.0
2017-12-08 10:10:00,33.71,33.88,33.67,33.88,76639.0,30.8391,30.9947,30.8025,30.9947,76639.0
2017-12-08 10:20:00,33.87,33.87,33.78,33.84,71261.0,30.9855,30.9855,30.9032,30.9581,71261.0
2017-12-08 10:30:00,33.84,33.91,33.84,33.87,131376.0,30.9581,31.0221,30.9581,30.9855,131376.0
2017-12-08 10:40:00,33.87,33.95,33.85,33.95,101484.0,30.9855,31.0587,30.9672,31.0587,101484.0
2017-12-08 10:50:00,33.94,33.94,33.85,33.87,99912.0,31.0495,31.0495,30.9672,30.9855,99912.0
2017-12-08 11:00:00,33.87,33.91,33.81,33.81,57035.0,30.9855,31.0221,30.9306,30.9306,57035.0
2017-12-08 11:10:00,33.82,33.85,33.77,33.85,58117.0,30.9398,30.9672,30.894,30.9672,58117.0
2017-12-08 11:20:00,33.84,33.91,33.81,33.89,89934.0,30.9581,31.0221,30.9306,31.0038,89934.0
2017-12-08 11:30:00,33.9,33.96,33.86,33.96,91832.0,31.0129,31.0678,30.9764,31.0678,91832.0
2017-12-08 11:40:00,33.96,34.03,33.93,33.96,103024.0,31.0678,31.1319,31.0404,31.0678,103024.0
2017-12-08 11:50:00,33.97,34.0,33.96,33.98,41060.0,31.077,31.1044,31.0678,31.0861,41060.0
2017-12-08 12:00:00,33.99,34.05,33.98,34.04,37129.0,31.0953,31.1502,31.0861,31.141,37129.0
2017-12-08 12:10:00,34.04,34.04,33.98,34.01,39873.0,31.141,31.141,31.0861,31.1136,39873.0
2017-12-08 12:20:00,34.01,34.05,34.01,34.03,73828.0,31.1136,31.1502,31.1136,31.1319,73828.0
2017-12-08 12:30:00,34.04,34.07,34.03,34.04,27553.0,31.141,31.1685,31.1319,31.141,27553.0
2017-12-08 12:40:00,34.04,34.06,34.01,34.02,40784.0,31.141,31.1593,31.1136,31.1227,40784.0
2017-12-08 12:50:00,34.02,34.07,34.02,34.07,28261.0,31.1227,31.1685,31.1227,31.1685,28261.0
2017-12-08 13:00:00,34.07,34.07,34.04,34.07,34739.0,31.1685,31.1685,31.141,31.1685,34739.0
2017-12-08 13:10:00,34.07,34.08,34.02,34.08,36040.0,31.1685,31.1776,31.1227,31.1776,36040.0
2017-12-08 13:20:00,34.08,34.11,34.06,34.09,60040.0,31.1776,31.2051,31.1593,31.1868,60040.0
2017-12-08 13:30:00,34.09,34.11,33.98,33.99,46638.0,31.1868,31.2051,31.0861,31.0953,46638.0
2017-12-08 13:40:00,33.98,34.04,33.98,34.04,38460.0,31.0861,31.141,31.0861,31.141,38460.0
2017-12-08 13:50:00,34.04,34.08,34.03,34.06,34678.0,31.141,31.1776,31.1319,31.1593,34678.0
2017-12-08 14:00:00,34.07,34.07,34.03,34.05,32443.0,31.1685,31.1685,31.1319,31.1502,32443.0
2017-12-08 14:10:00,34.05,34.1,34.05,34.06,58744.0,31.1502,31.1959,31.1502,31.1593,58744.0
2017-12-08 14:20:00,34.06,34.11,34.02,34.07,42338.0,31.1593,31.2051,31.1227,31.1685,42338.0
2017-12-08 14:30:00,34.08,34.14,34.07,34.14,62247.0,31.1776,31.2325,31.1685,31.2325,62247.0
2017-12-08 14:40:00,34.14,34.15,34.08,34.1,35190.0,31.2325,31.2417,31.1776,31.1959,35190.0
2017-12-08 14:50:00,34.1,34.13,34.08,34.12,53398.0,31.1959,31.2234,31.1776,31.2142,53398.0
2017-12-08 15:00:00,34.13,34.15,34.09,34.13,73905.0,31.2234,31.2417,31.1868,31.2234,73905.0
2017-12-08 15:10:00,34.12,34.12,34.06,34.1,68673.0,31.2142,31.2142,31.1593,31.1959,68673.0
2017-12-08 15:20:00,34.09,34.19,34.08,34.19,113420.0,31.1868,31.2783,31.1776,31.2783,113420.0
2017-12-08 15:30:00,34.19,34.24,34.18,34.19,205311.0,31.2783,31.324,31.2691,31.2783,205311.0
2017-12-08 15:40:00,34.19,34.2,34.08,34.08,221028.0,31.2783,31.2874,31.1776,31.1776,221028.0
2017-12-08 15:50:00,34.08,34.12,34.06,34.11,464914.0,31.1776,31.2142,31.1593,31.2051,464914.0
2017-12-11 09:30:00,34.0,34.14,33.97,33.97,89436.0,31.1872,31.3156,31.1597,31.1597,89436.0
2017-12-11 09:40:00,33.97,33.98,33.84,33.89,153110.0,31.1597,31.1689,31.0405,31.0863,153110.0
2017-12-11 09:50:00,33.88,33.88,33.75,33.8,94209.0,31.0772,31.0772,30.9579,31.0038,94209.0
2017-12-11 10:00:00,33.81,33.89,33.78,33.87,94767.0,31.0129,31.0863,30.9854,31.068,94767.0
2017-12-11 10:10:00,33.87,33.9,33.8,33.8,89484.0,31.068,31.0955,31.0038,31.0038,89484.0
2017-12-11 10:20:00,33.81,33.82,33.72,33.79,85018.0,31.0129,31.0221,30.9304,30.9946,85018.0
2017-12-11 10:30:00,33.79,33.79,33.71,33.72,79133.0,30.9946,30.9946,30.9212,30.9304,79133.0
2017-12-11 10:40:00,33.73,33.73,33.64,33.7,86072.0,30.9396,30.9396,30.857,30.912,86072.0
2017-12-11 10:50:00,33.71,33.76,33.67,33.71,70378.0,30.9212,30.9671,30.8845,30.9212,70378.0
2017-12-11 11:00:00,33.72,33.73,33.6,33.64,59283.0,30.9304,30.9396,30.8203,30.857,59283.0
2017-12-11 11:10:00,33.65,33.74,33.63,33.73,64622.0,30.8662,30.9487,30.8478,30.9396,64622.0
2017-12-11 11:20:00,33.73,33.79,33.71,33.72,65764.0,30.9396,30.9946,30.9212,30.9304,65764.0
2017-12-11 11:30:00,33.72,33.77,33.7,33.72,67296.0,30.9304,30.9763,30.912,30.9304,67296.0
2017-12-11 11:40:00,33.73,33.78,33.61,33.62,157005.0,30.9396,30.9854,30.8295,30.8387,157005.0
2017-12-11 11:50:00,33.62,33.68,33.6,33.68,52626.0,30.8387,30.8937,30.8203,30.8937,52626.0
2017-12-11 12:00:00,33.68,33.71,33.66,33.7,40840.0,30.8937,30.9212,30.8754,30.912,40840.0
2017-12-11 12:10:00,33.7,33.72,33.66,33.71,61909.0,30.912,30.9304,30.8754,30.9212,61909.0
2017-12-11 12:20:00,33.72,33.72,33.63,33.65,66257.0,30.9304,30.9304,30.8478,30.8662,66257.0
2017-12-11 12:30:00,33.65,33.69,33.65,33.65,31689.0,30.8662,30.9029,30.8662,30.8662,31689.0
2017-12-11 12:40:00,33.65,33.68,33.64,33.64,43676.0,30.8662,30.8937,30.857,30.857,43676.0
2017-12-11 12:50:00,33.64,33.7,33.64,33.69,56498.0,30.857,30.912,30.857,30.9029,56498.0
2017-12-11 13:00:00,33.69,33.82,33.67,33.8,113028.0,30.9029,31.0221,30.8845,31.0038,113028.0
2017-12-11 13:10:00,33.8,33.84,33.8,33.84,51822.0,31.0038,31.0405,31.0038,31.0405,51822.0
2017-12-11 13:20:00,33.83,33.84,33.79,33.81,62250.0,31.0313,31.0405,30.9946,31.0129,62250.0
2017-12-11 13:30:00,33.81,33.87,33.8,33.87,56717.0,31.0129,31.068,31.0038,31.068,56717.0
2017-12-11 13:40:00,33.87,33.87,33.77,33.78,82683.0,31.068,31.068,30.9763,30.9854,82683.0
2017-12-11 13:50:00,33.79,33.82,33.77,33.8,51313.0,30.9946,31.0221,30.9763,31.0038,51313.0
2017-12-11 14:00:00,33.8,33.83,33.79,33.82,76133.0,31.0038,31.0313,30.9946,31.0221,76133.0
2017-12-11 14:10:00,33.82,33.84,33.77,33.77,36806.0,31.0221,31.0405,30.9763,30.9763,36806.0
2017-12-11 14:20:00,33.77,33.79,33.76,33.79,52038.0,30.9763,30.9946,30.9671,30.9946,52038.0
2017-12-11 14:30:00,33.79,33.79,33.74,33.77,50106.0,30.9946,30.9946,30.9487,30.9763,50106.0
2017-12-11 14:40:00,33.77,33.82,33.77,33.8,42867.0,30.9763,31.0221,30.9763,31.0038,42867.0
2017-12-11 14:50:00,33.8,33.83,33.79,33.81,53493.0,31.0038,31.0313,30.9946,31.0129,53493.0
2017-12-11 15:00:00,33.81,33.81,33.74,33.75,48286.0,31.0129,31.0129,30.9487,30.9579,48286.0
2017-12-11 15:10:00,33.75,33.77,33.75,33.77,45360.0,30.9579,30.9763,30.9579,30.9763,45360.0
2017-12-11 15:20:00,33.77,33.78,33.72,33.72,78519.0,30.9763,30.9854,30.9304,30.9304,78519.0
2017-12-11 15:30:00,33.73,33.76,33.72,33.74,107696.0,30.9396,30.9671,30.9304,30.9487,107696.0
2017-12-11 15:40:00,33.75,33.81,33.73,33.8,120008.0,30.9579,31.0129,30.9396,31.0038,120008.0
2017-12-11 15:50:00,33.8,33.82,33.76,33.8,289991.0,31.0038,31.0221,30.9671,31.0038,289991.0
2017-12-12 09:30:00,33.78,33.81,33.62,33.78,241213.0,30.9854,31.0129,30.8387,30.9854,241213.0
2017-12-12 09:40:00,33.77,33.84,33.71,33.77,82274.0,30.9763,31.0405,30.9212,30.9763,82274.0
2017-12-12 09:50:00,33.77,33.88,33.72,33.84,94426.0,30.9763,31.0772,30.9304,31.0405,94426.0
2017-12-12 10:00:00,33.84,33.92,33.84,33.87,42519.0,31.0405,31.1138,31.0405,31.068,42519.0
2017-12-12 10:10:00,33.87,33.88,33.84,33.87,40998.0,31.068,31.0772,31.0405,31.068,40998.0
2017-12-12 10:20:00,33.87,33.97,33.87,33.94,98608.0,31.068,31.1597,31.068,31.1322,98608.0
2017-12-12 10:30:00,33.93,33.94,33.88,33.9,64304.0,31.123,31.1322,31.0772,31.0955,64304.0
2017-12-12 10:40:00,33.9,33.92,33.8,33.87,104230.0,31.0955,31.1138,31.0038,31.068,104230.0
2017-12-12 10:50:00,33.86,33.87,33.8,33.81,65535.0,31.0588,31.068,31.0038,31.0129,65535.0
2017-12-12 11:00:00,33.81,33.86,33.81,33.86,89205.0,31.0129,31.0588,31.0129,31.0588,89205.0
2017-12-12 11:10:00,33.86,33.93,33.86,33.91,35633.0,31.0588,31.123,31.0588,31.1047,35633.0
2017-12-12 11:20:00,33.91,33.96,33.88,33.91,35442.0,31.1047,31.1505,31.0772,31.1047,35442.0
2017-12-12 11:30:00,33.92,33.99,33.91,33.95,55187.0,31.1138,31.1781,31.1047,31.1414,55187.0
2017-12-12 11:40:00,33.95,34.04,33.94,34.0,130165.0,31.1414,31.2239,31.1322,31.1872,130165.0
2017-12-12 11:50:00,34.0,34.01,33.96,34.0,32696.0,31.1872,31.1964,31.1505,31.1872,32696.0
2017-12-12 12:00:00,34.0,34.05,33.99,34.03,39760.0,31.1872,31.2331,31.1781,31.2147,39760.0
2017-12-12 12:10:00,34.03,34.08,34.02,34.04,45600.0,31.2147,31.2606,31.2056,31.2239,45600.0
2017-12-12 12:20:00,34.04,34.04,33.94,33.94,65382.0,31.2239,31.2239,31.1322,31.1322,65382.0
2017-12-12 12:30:00,33.94,33.97,33.91,33.91,57223.0,31.1322,31.1597,31.1047,31.1047,57223.0
2017-12-12 12:40:00,33.91,33.95,33.88,33.91,64781.0,31.1047,31.1414,31.0772,31.1047,64781.0
2017-12-12 12:50:00,33.91,33.96,33.9,33.91,25794.0,31.1047,31.1505,31.0955,31.1047,25794.0
2017-12-12 13:00:00,33.9,33.93,33.9,33.91,22296.0,31.0955,31.123,31.0955,31.1047,22296.0
2017-12-12 13:10:00,33.91,33.92,33.86,33.88,68045.0,31.1047,31.1138,31.0588,31.0772,68045.0
2017-12-12 13:20:00,33.89,33.92,33.88,33.9,25313.0,31.0863,31.1138,31.0772,31.0955,25313.0
2017-12-12 13:30:00,33.9,33.91,33.84,33.85,44085.0,31.0955,31.1047,31.0405,31.0496,44085.0
2017-12-12 13:40:00,33.85,33.86,33.78,33.79,40771.0,31.0496,31.0588,30.9854,30.9946,40771.0
2017-12-12 13:50:00,33.79,33.8,33.75,33.78,36035.0,30.9946,31.0038,30.9579,30.9854,36035.0
2017-12-12 14:00:00,33.78,33.83,33.76,33.82,53514.0,30.9854,31.0313,30.9671,31.0221,53514.0
2017-12-12 14:10:00,33.82,33.87,33.81,33.84,47007.0,31.0221,31.068,31.0129,31.0405,47007.0
2017-12-12 14:20:00,33.84,33.85,33.82,33.84,33603.0,31.0405,31.0496,31.0221,31.0405,33603.0
2017-12-12 14:30:00,33.83,33.84,33.75,33.76,29916.0,31.0313,31.0405,30.9579,30.9671,29916.0
2017-12-12 14:40:00,33.76,33.78,33.71,33.72,41623.0,30.9671,30.9854,30.9212,30.9304,41623.0
2017-12-12 14:50:00,33.73,33.74,33.69,33.7,28106.0,30.9396,30.9487,30.9029,30.912,28106.0
2017-12-12 15:00:00,33.69,33.73,33.66,33.73,118402.0,30.9029,30.9396,30.8754,30.9396,118402.0
2017-12-12 15:10:00,33.73,33.76,33.71,33.75,73230.0,30.9396,30.9671,30.9212,30.9579,73230.0
2017-12-12 15:20:00,33.75,33.76,33.73,33.76,70508.0,30.9579,30.9671,30.9396,30.9671,70508.0
2017-12-12 15:30:00,33.76,33.78,33.75,33.76,128827.0,30.9671,30.9854,30.9579,30.9671,128827.0
2017-12-12 15:40:00,33.76,33.76,33.66,33.7,141640.0,30.9671,30.9671,30.8754,30.912,141640.0
2017-12-12 15:50:00,33.7,33.71,33.67,33.7,257758.0,30.912,30.9212,30.8845,30.912,257758.0
2017-12-13 09:30:00,33.81,33.85,33.69,33.84,74923.0,31.0129,31.0496,30.9029,31.0405,74923.0
2017-12-13 09:40:00,33.85,33.86,33.72,33.73,39328.0,31.0496,31.0588,30.9304,30.9396,39328.0
2017-12-13 09:50:00,33.73,33.83,33.68,33.7,50992.0,30.9396,31.0313,30.8937,30.912,50992.0
2017-12-13 10:00:00,33.7,33.7,33.54,33.65,97554.0,30.912,30.912,30.7653,30.8662,97554.0
2017-12-13 10:10:00,33.64,33.75,33.61,33.69,101086.0,30.857,30.9579,30.8295,30.9029,101086.0
2017-12-13 10:20:00,33.69,33.83,33.68,33.7,198089.0,30.9029,31.0313,30.8937,30.912,198089.0
2017-12-13 10:30:00,33.69,33.74,33.67,33.67,54341.0,30.9029,30.9487,30.8845,30.8845,54341.0
2017-12-13 10:40:00,33.68,33.71,33.65,33.67,67187.0,30.8937,30.9212,30.8662,30.8845,67187.0
2017-12-13 10:50:00,33.67,33.68,33.64,33.65,51156.0,30.8845,30.8937,30.857,30.8662,51156.0
2017-12-13 11:00:00,33.64,33.67,33.6,33.63,155207.0,30.857,30.8845,30.8203,30.8478,155207.0
2017-12-13 11:10:00,33.63,33.67,33.58,33.59,85126.0,30.8478,30.8845,30.802,30.8111,85126.0
2017-12-13 11:20:00,33.59,33.64,33.57,33.59,60980.0,30.8111,30.857,30.7928,30.8111,60980.0
2017-12-13 11:30:00,33.59,33.67,33.59,33.65,59977.0,30.8111,30.8845,30.8111,30.8662,59977.0
2017-12-13 11:40:00,33.65,33.66,33.57,33.63,57237.0,30.8662,30.8754,30.7928,30.8478,57237.0
2017-12-13 11:50:00,33.62,33.66,33.59,33.65,59633.0,30.8387,30.8754,30.8111,30.8662,59633.0
2017-12-13 12:00:00,33.66,33.67,33.61,33.62,58492.0,30.8754,30.8845,30.8295,30.8387,58492.0
2017-12-13 12:10:00,33.61,33.63,33.56,33.57,47623.0,30.8295,30.8478,30.7836,30.7928,47623.0
2017-12-13 12:20:00,33.57,33.6,33.56,33.59,34682.0,30.7928,30.8203,30.7836,30.8111,34682.0
2017-12-13 12:30:00,33.59,33.61,33.57,33.59,36363.0,30.8111,30.8295,30.7928,30.8111,36363.0
2017-12-13 12:40:00,33.57,33.59,33.57,33.57,27468.0,30.7928,30.8111,30.7928,30.7928,27468.0
2017-12-13 12:50:00,33.57,33.61,33.55,33.59,37817.0,30.7928,30.8295,30.7745,30.8111,37817.0
2017-12-13 13:00:00,33.58,33.59,33.54,33.55,43738.0,30.802,30.8111,30.7653,30.7745,43738.0
2017-12-13 13:10:00,33.55,33.55,33.52,33.53,36579.0,30.7745,30.7745,30.7469,30.7561,36579.0
2017-12-13 13:20:00,33.52,33.53,33.39,33.44,218254.0,30.7469,30.7561,30.6277,30.6736,218254.0
2017-12-13 13:30:00,33.44,33.45,33.38,33.43,67007.0,30.6736,30.6827,30.6185,30.6644,67007.0
2017-12-13 13:40:00,33.43,33.47,33.4,33.41,48967.0,30.6644,30.7011,30.6369,30.646,48967.0
2017-12-13 13:50:00,33.41,33.48,33.39,33.45,75193.0,30.646,30.7102,30.6277,30.6827,75193.0
2017-12-13 14:00:00,33.44,33.56,33.38,33.41,109473.0,30.6736,30.7836,30.6185,30.646,109473.0
2017-12-13 14:10:00,33.42,33.46,33.4,33.45,53347.0,30.6552,30.6919,30.6369,30.6827,53347.0
2017-12-13 14:20:00,33.45,33.47,33.42,33.43,41457.0,30.6827,30.7011,30.6552,30.6644,41457.0
2017-12-13 14:30:00,33.43,33.46,33.42,33.43,56977.0,30.6644,30.6919,30.6552,30.6644,56977.0
2017-12-13 14:40:00,33.43,33.46,33.42,33.45,48618.0,30.6644,30.6919,30.6552,30.6827,48618.0
2017-12-13 14:50:00,33.44,33.45,33.4,33.41,38842.0,30.6736,30.6827,30.6369,30.646,38842.0
2017-12-13 15:00:00,33.4,33.42,33.38,33.41,61222.0,30.6369,30.6552,30.6185,30.646,61222.0
2017-12-13 15:10:00,33.4,33.42,33.38,33.41,58395.0,30.6369,30.6552,30.6185,30.646,58395.0
2017-12-13 15:20:00,33.4,33.41,33.34,33.37,128480.0,30.6369,30.646,30.5818,30.6093,128480.0
2017-12-13 15:30:00,33.37,33.4,33.34,33.39,74884.0,30.6093,30.6369,30.5818,30.6277,74884.0
2017-12-13 15:40:00,33.38,33.39,33.32,33.33,331080.0,30.6185,30.6277,30.5635,30.5727,331080.0
2017-12-13 15:50:00,33.32,33.33,33.28,33.32,344637.0,30.5635,30.5727,30.5268,30.5635,344637.0
2017-12-14 09:30:00,33.3,33.34,33.18,33.32,78536.0,30.5451,30.5818,30.4351,30.5635,78536.0
2017-12-14 09:40:00,33.32,33.34,33.29,33.31,82413.0,30.5635,30.5818,30.536,30.5543,82413.0
2017-12-14 09:50:00,33.31,33.33,33.2,33.23,139418.0,30.5543,30.5727,30.4534,30.4809,139418.0
2017-12-14 10:00:00,33.23,33.23,33.16,33.22,71557.0,30.4809,30.4809,30.4167,30.4718,71557.0
2017-12-14 10:10:00,33.22,33.26,33.2,33.22,124580.0,30.4718,30.5084,30.4534,30.4718,124580.0
2017-12-14 10:20:00,33.21,33.25,33.17,33.22,79881.0,30.4626,30.4993,30.4259,30.4718,79881.0
2017-12-14 10:30:00,33.22,33.27,33.18,33.27,86401.0,30.4718,30.5176,30.4351,30.5176,86401.0
2017-12-14 10:40:00,33.26,33.41,33.25,33.36,242414.0,30.5084,30.646,30.4993,30.6002,242414.0
2017-12-14 10:50:00,33.35,33.35,33.28,33.3,99388.0,30.591,30.591,30.5268,30.5451,99388.0
2017-12-14 11:00:00,33.29,33.34,33.27,33.3,42009.0,30.536,30.5818,30.5176,30.5451,42009.0
2017-12-14 11:10:00,33.3,33.31,33.23,33.27,296013.0,30.5451,30.5543,30.4809,30.5176,296013.0
2017-12-14 11:20:00,33.27,33.4,33.24,33.4,116515.0,30.5176,30.6369,30.4901,30.6369,116515.0
2017-12-14 11:30:00,33.4,33.4,33.32,33.33,121489.0,30.6369,30.6369,30.5635,30.5727,121489.0
2017-12-14 11:40:00,33.33,33.39,33.33,33.37,114084.0,30.5727,30.6277,30.5727,30.6093,114084.0
2017-12-14 11:50:00,33.38,33.48,33.35,33.47,158757.0,30.6185,30.7102,30.591,30.7011,158757.0
2017-12-14 12:00:00,33.48,33.54,33.43,33.44,108537.0,30.7102,30.7653,30.6644,30.6736,108537.0
2017-12-14 12:10:00,33.45,33.47,33.42,33.45,72551.0,30.6827,30.7011,30.6552,30.6827,72551.0
2017-12-14 12:20:00,33.46,33.47,33.4,33.44,47409.0,30.6919,30.7011,30.6369,30.6736,47409.0
2017-12-14 12:30:00,33.44,33.44,33.37,33.37,31993.0,30.6736,30.6736,30.6093,30.6093,31993.0
2017-12-14 12:40:00,33.38,33.41,33.36,33.39,38421.0,30.6185,30.646,30.6002,30.6277,38421.0
2017-12-14 12:50:00,33.39,33.39,33.31,33.32,129779.0,30.6277,30.6277,30.5543,30.5635,129779.0
2017-12-14 13:00:00,33.33,33.34,33.29,33.3,33518.0,30.5727,30.5818,30.536,30.5451,33518.0
2017-12-14 13:10:00,33.29,33.32,33.25,33.26,210802.0,30.536,30.5635,30.4993,30.5084,210802.0
2017-12-14 13:20:00,33.25,33.26,33.24,33.24,58759.0,30.4993,30.5084,30.4901,30.4901,58759.0
2017-12-14 13:30:00,33.25,33.26,33.21,33.21,54290.0,30.4993,30.5084,30.4626,30.4626,54290.0
2017-12-14 13:40:00,33.22,33.26,33.18,33.22,48424.0,30.4718,30.5084,30.4351,30.4718,48424.0
2017-12-14 13:50:00,33.23,33.24,33.12,33.13,81754.0,30.4809,30.4901,30.38,30.3892,81754.0
2017-12-14 14:00:00,33.14,33.14,33.11,33.13,80776.0,30.3984,30.3984,30.3709,30.3892,80776.0
2017-12-14 14:10:00,33.13,33.13,33.1,33.11,50753.0,30.3892,30.3892,30.3617,30.3709,50753.0
2017-12-14 14:20:00,33.11,33.11,32.98,32.98,95488.0,30.3709,30.3709,30.2516,30.2516,95488.0
2017-12-14 14:30:00,32.98,33.06,32.97,32.99,128535.0,30.2516,30.325,30.2424,30.2608,128535.0
2017-12-14 14:40:00,32.98,33.01,32.96,33.0,127354.0,30.2516,30.2791,30.2333,30.27,127354.0
2017-12-14 14:50:00,33.0,33.13,32.99,33.11,72102.0,30.27,30.3892,30.2608,30.3709,72102.0
2017-12-14 15:00:00,33.11,33.11,33.06,33.08,59908.0,30.3709,30.3709,30.325,30.3433,59908.0
2017-12-14 15:10:00,33.08,33.09,33.04,33.07,103284.0,30.3433,30.3525,30.3066,30.3342,103284.0
2017-12-14 15:20:00,33.07,33.07,32.99,33.0,190515.0,30.3342,30.3342,30.2608,30.27,190515.0
2017-12-14 15:30:00,33.0,33.18,32.99,33.14,221380.0,30.27,30.4351,30.2608,30.3984,221380.0
2017-12-14 15:40:00,33.14,33.15,33.08,33.11,160782.0,30.3984,30.4075,30.3433,30.3709,160782.0
2017-12-14 15:50:00,33.1,33.1,33.04,33.05,493535.0,30.3617,30.3617,30.3066,30.3158,493535.0
2017-12-15 09:30:00,33.27,33.27,33.08,33.09,326077.0,30.5176,30.5176,30.3433,30.3525,326077.0
2017-12-15 09:40:00,33.11,33.24,33.1,33.2,87155.0,30.3709,30.4901,30.3617,30.4534,87155.0
2017-12-15 09:50:00,33.2,33.22,33.12,33.15,93339.0,30.4534,30.4718,30.38,30.4075,93339.0
2017-12-15 10:00:00,33.14,33.25,33.14,33.19,95271.0,30.3984,30.4993,30.3984,30.4442,95271.0
2017-12-15 10:10:00,33.19,33.21,33.03,33.05,248163.0,30.4442,30.4626,30.2975,30.3158,248163.0
2017-12-15 10:20:00,33.05,33.18,33.05,33.17,67601.0,30.3158,30.4351,30.3158,30.4259,67601.0
2017-12-15 10:30:00,33.16,33.2,33.12,33.2,82131.0,30.4167,30.4534,30.38,30.4534,82131.0
2017-12-15 10:40:00,33.2,33.25,33.18,33.23,127909.0,30.4534,30.4993,30.4351,30.4809,127909.0
2017-12-15 10:50:00,33.23,33.25,33.21,33.23,59493.0,30.4809,30.4993,30.4626,30.4809,59493.0
2017-12-15 11:00:00,33.23,33.25,33.19,33.25,163217.0,30.4809,30.4993,30.4442,30.4993,163217.0
2017-12-15 11:10:00,33.25,33.33,33.23,33.33,137329.0,30.4993,30.5727,30.4809,30.5727,137329.0
2017-12-15 11:20:00,33.33,33.35,33.28,33.31,78394.0,30.5727,30.591,30.5268,30.5543,78394.0
2017-12-15 11:30:00,33.31,33.34,33.27,33.28,119524.0,30.5543,30.5818,30.5176,30.5268,119524.0
2017-12-15 11:40:00,33.29,33.3,33.19,33.22,136144.0,30.536,30.5451,30.4442,30.4718,136144.0
2017-12-15 11:50:00,33.23,33.25,33.21,33.23,59195.0,30.4809,30.4993,30.4626,30.4809,59195.0
2017-12-15 12:00:00,33.22,33.27,33.2,33.26,42421.0,30.4718,30.5176,30.4534,30.5084,42421.0
2017-12-15 12:10:00,33.26,33.27,33.21,33.25,48672.0,30.5084,30.5176,30.4626,30.4993,48672.0
2017-12-15 12:20:00,33.25,33.27,33.23,33.27,59862.0,30.4993,30.5176,30.4809,30.5176,59862.0
2017-12-15 12:30:00,33.27,33.31,33.26,33.31,36666.0,30.5176,30.5543,30.5084,30.5543,36666.0
2017-12-15 12:40:00,33.31,33.34,33.28,33.34,42599.0,30.5543,30.5818,30.5268,30.5818,42599.0
2017-12-15 12:50:00,33.34,33.36,33.32,33.35,29901.0,30.5818,30.6002,30.5635,30.591,29901.0
2017-12-15 13:00:00,33.35,33.36,33.31,33.35,38661.0,30.591,30.6002,30.5543,30.591,38661.0
2017-12-15 13:10:00,33.36,33.36,33.29,33.34,36460.0,30.6002,30.6002,30.536,30.5818,36460.0
2017-12-15 13:20:00,33.34,33.34,33.29,33.3,24854.0,30.5818,30.5818,30.536,30.5451,24854.0
2017-12-15 13:30:00,33.3,33.31,33.27,33.29,52105.0,30.5451,30.5543,30.5176,30.536,52105.0
2017-12-15 13:40:00,33.28,33.36,33.26,33.36,34026.0,30.5268,30.6002,30.5084,30.6002,34026.0
2017-12-15 13:50:00,33.36,33.4,33.33,33.38,76855.0,30.6002,30.6369,30.5727,30.6185,76855.0
2017-12-15 14:00:00,33.37,33.43,33.37,33.41,72093.0,30.6093,30.6644,30.6093,30.646,72093.0
2017-12-15 14:10:00,33.42,33.47,33.4,33.45,62438.0,30.6552,30.7011,30.6369,30.6827,62438.0
2017-12-15 14:20:00,33.45,33.49,33.43,33.45,58782.0,30.6827,30.7194,30.6644,30.6827,58782.0
2017-12-15 14:30:00,33.45,33.47,33.44,33.45,38110.0,30.6827,30.7011,30.6736,30.6827,38110.0
2017-12-15 14:40:00,33.45,33.48,33.43,33.47,49645.0,30.6827,30.7102,30.6644,30.7011,49645.0
2017-12-15 14:50:00,33.47,33.47,33.4,33.41,55376.0,30.7011,30.7011,30.6369,30.646,55376.0
2017-12-15 15:00:00,33.41,33.44,33.4,33.42,64436.0,30.646,30.6736,30.6369,30.6552,64436.0
2017-12-15 15:10:00,33.42,33.43,33.38,33.4,88754.0,30.6552,30.6644,30.6185,30.6369,88754.0
2017-12-15 15:20:00,33.39,33.43,33.37,33.41,85766.0,30.6277,30.6644,30.6093,30.646,85766.0
2017-12-15 15:30:00,33.41,33.42,33.39,33.41,115266.0,30.646,30.6552,30.6277,30.646,115266.0
2017-12-15 15:40:00,33.41,33.49,33.38,33.38,210352.0,30.646,30.7194,30.6185,30.6185,210352.0
2017-12-15 15:50:00,33.39,33.45,33.36,33.42,460013.0,30.6277,30.6827,30.6002,30.6552,460013.0
2017-12-18 09:30:00,33.73,33.82,33.64,33.79,101314.0,30.9396,31.0221,30.857,30.9946,101314.0
2017-12-18 09:40:00,33.8,33.83,33.72,33.74,103283.0,31.0038,31.0313,30.9304,30.9487,103283.0
2017-12-18 09:50:00,33.75,33.78,33.68,33.76,79253.0,30.9579,30.9854,30.8937,30.9671,79253.0
2017-12-18 10:00:00,33.77,33.79,33.63,33.67,110917.0,30.9763,30.9946,30.8478,30.8845,110917.0
2017-12-18 10:10:00,33.67,33.67,33.58,33.65,111128.0,30.8845,30.8845,30.802,30.8662,111128.0
2017-12-18 10:20:00,33.65,33.65,33.54,33.56,74507.0,30.8662,30.8662,30.7653,30.7836,74507.0
2017-12-18 10:30:00,33.55,33.64,33.55,33.64,59380.0,30.7745,30.857,30.7745,30.857,59380.0
2017-12-18 10:40:00,33.65,33.71,33.64,33.71,44032.0,30.8662,30.9212,30.857,30.9212,44032.0
2017-12-18 10:50:00,33.7,33.73,33.67,33.69,33746.0,30.912,30.9396,30.8845,30.9029,33746.0
2017-12-18 11:00:00,33.69,33.74,33.67,33.73,28662.0,30.9029,30.9487,30.8845,30.9396,28662.0
2017-12-18 11:10:00,33.73,33.74,33.64,33.64,48787.0,30.9396,30.9487,30.857,30.857,48787.0
2017-12-18 11:20:00,33.64,33.71,33.63,33.67,35719.0,30.857,30.9212,30.8478,30.8845,35719.0
2017-12-18 11:30:00,33.67,33.74,33.66,33.7,48132.0,30.8845,30.9487,30.8754,30.912,48132.0
2017-12-18 11:40:00,33.71,33.76,33.7,33.73,74355.0,30.9212,30.9671,30.912,30.9396,74355.0
2017-12-18 11:50:00,33.73,33.77,33.71,33.76,67913.0,30.9396,30.9763,30.9212,30.9671,67913.0
2017-12-18 12:00:00,33.76,33.85,33.76,33.81,50876.0,30.9671,31.0496,30.9671,31.0129,50876.0
2017-12-18 12:10:00,33.8,33.81,33.76,33.8,41175.0,31.0038,31.0129,30.9671,31.0038,41175.0
2017-12-18 12:20:00,33.8,33.85,33.79,33.84,41499.0,31.0038,31.0496,30.9946,31.0405,41499.0
2017-12-18 12:30:00,33.84,33.86,33.81,33.85,35150.0,31.0405,31.0588,31.0129,31.0496,35150.0
2017-12-18 12:40:00,33.86,33.88,33.83,33.84,19410.0,31.0588,31.0772,31.0313,31.0405,19410.0
2017-12-18 12:50:00,33.85,33.85,33.77,33.8,34747.0,31.0496,31.0496,30.9763,31.0038,34747.0
2017-12-18 13:00:00,33.8,33.83,33.79,33.79,27687.0,31.0038,31.0313,30.9946,30.9946,27687.0
2017-12-18 13:10:00,33.79,33.82,33.78,33.81,27634.0,30.9946,31.0221,30.9854,31.0129,27634.0
2017-12-18 13:20:00,33.81,33.84,33.77,33.78,25177.0,31.0129,31.0405,30.9763,30.9854,25177.0
2017-12-18 13:30:00,33.78,33.79,33.75,33.77,31240.0,30.9854,30.9946,30.9579,30.9763,31240.0
2017-12-18 13:40:00,33.77,33.79,33.74,33.78,27680.0,30.9763,30.9946,30.9487,30.9854,27680.0
2017-12-18 13:50:00,33.78,33.78,33.73,33.74,42087.0,30.9854,30.9854,30.9396,30.9487,42087.0
2017-12-18 14:00:00,33.75,33.76,33.72,33.73,58780.0,30.9579,30.9671,30.9304,30.9396,58780.0
2017-12-18 14:10:00,33.73,33.84,33.73,33.84,60528.0,30.9396,31.0405,30.9396,31.0405,60528.0
2017-12-18 14:20:00,33.83,33.86,33.77,33.77,78456.0,31.0313,31.0588,30.9763,30.9763,78456.0
2017-12-18 14:30:00,33.77,33.79,33.75,33.76,50285.0,30.9763,30.9946,30.9579,30.9671,50285.0
2017-12-18 14:40:00,33.77,33.77,33.72,33.72,79295.0,30.9763,30.9763,30.9304,30.9304,79295.0
2017-12-18 14:50:00,33.73,33.76,33.72,33.74,44030.0,30.9396,30.9671,30.9304,30.9487,44030.0
2017-12-18 15:00:00,33.75,33.77,33.73,33.75,47845.0,30.9579,30.9763,30.9396,30.9579,47845.0
2017-12-18 15:10:00,33.76,33.8,33.75,33.79,74880.0,30.9671,31.0038,30.9579,30.9946,74880.0
2017-12-18 15:20:00,33.8,33.82,33.73,33.73,100835.0,31.0038,31.0221,30.9396,30.9396,100835.0
2017-12-18 15:30:00,33.73,33.82,33.73,33.82,115424.0,30.9396,31.0221,30.9396,31.0221,115424.0
2017-12-18 15:40:00,33.82,33.89,33.81,33.88,183980.0,31.0221,31.0863,31.0129,31.0772,183980.0
2017-12-18 15:50:00,33.87,33.88,33.81,33.83,388963.0,31.068,31.0772,31.0129,31.0313,388963.0
2017-12-19 09:30:00,33.89,34.09,33.88,34.08,151739.0,31.0863,31.2698,31.0772,31.2606,151739.0
2017-12-19 09:40:00,34.09,34.09,33.79,33.79,73294.0,31.2698,31.2698,30.9946,30.9946,73294.0
2017-12-19 09:50:00,33.8,33.82,33.63,33.65,115776.0,31.0038,31.0221,30.8478,30.8662,115776.0
2017-12-19 10:00:00,33.65,33.78,33.65,33.76,70304.0,30.8662,30.9854,30.8662,30.9671,70304.0
2017-12-19 10:10:00,33.76,33.8,33.73,33.74,96890.0,30.9671,31.0038,30.9396,30.9487,96890.0
2017-12-19 10:20:00,33.74,33.83,33.74,33.8,44770.0,30.9487,31.0313,30.9487,31.0038,44770.0
2017-12-19 10:30:00,33.8,33.88,33.79,33.84,44774.0,31.0038,31.0772,30.9946,31.0405,44774.0
2017-12-19 10:40:00,33.84,33.85,33.75,33.78,76705.0,31.0405,31.0496,30.9579,30.9854,76705.0
2017-12-19 10:50:00,33.79,33.8,33.75,33.75,45777.0,30.9946,31.0038,30.9579,30.9579,45777.0
2017-12-19 11:00:00,33.76,33.78,33.67,33.67,91848.0,30.9671,30.9854,30.8845,30.8845,91848.0
2017-12-19 11:10:00,33.67,33.7,33.65,33.66,78664.0,30.8845,30.912,30.8662,30.8754,78664.0
2017-12-19 11:20:00,33.66,33.66,33.58,33.59,89926.0,30.8754,30.8754,30.802,30.8111,89926.0
2017-12-19 11:30:00,33.59,33.62,33.56,33.58,71375.0,30.8111,30.8387,30.7836,30.802,71375.0
2017-12-19 11:40:00,33.59,33.65,33.53,33.58,49537.0,30.8111,30.8662,30.7561,30.802,49537.0
2017-12-19 11:50:00,33.58,33.59,33.55,33.59,36311.0,30.802,30.8111,30.7745,30.8111,36311.0
2017-12-19 12:00:00,33.59,33.64,33.58,33.63,27473.0,30.8111,30.857,30.802,30.8478,27473.0
2017-12-19 12:10:00,33.64,33.68,33.62,33.66,26583.0,30.857,30.8937,30.8387,30.8754,26583.0
2017-12-19 12:20:00,33.66,33.67,33.59,33.65,71880.0,30.8754,30.8845,30.8111,30.8662,71880.0
2017-12-19 12:30:00,33.65,33.68,33.63,33.67,54895.0,30.8662,30.8937,30.8478,30.8845,54895.0
2017-12-19 12:40:00,33.68,33.69,33.64,33.66,33503.0,30.8937,30.9029,30.857,30.8754,33503.0
2017-12-19 12:50:00,33.66,33.67,33.62,33.65,79855.0,30.8754,30.8845,30.8387,30.8662,79855.0
2017-12-19 13:00:00,33.65,33.66,33.58,33.59,50960.0,30.8662,30.8754,30.802,30.8111,50960.0
2017-12-19 13:10:00,33.59,33.6,33.55,33.59,66005.0,30.8111,30.8203,30.7745,30.8111,66005.0
2017-12-19 13:20:00,33.6,33.6,33.53,33.55,48722.0,30.8203,30.8203,30.7561,30.7745,48722.0
2017-12-19 13:30:00,33.55,33.56,33.52,33.52,53957.0,30.7745,30.7836,30.7469,30.7469,53957.0
2017-12-19 13:40:00,33.53,33.55,33.5,33.52,40801.0,30.7561,30.7745,30.7286,30.7469,40801.0
2017-12-19 13:50:00,33.52,33.56,33.51,33.55,42440.0,30.7469,30.7836,30.7378,30.7745,42440.0
2017-12-19 14:00:00,33.54,33.55,33.49,33.5,47187.0,30.7653,30.7745,30.7194,30.7286,47187.0
2017-12-19 14:10:00,33.5,33.51,33.45,33.45,67513.0,30.7286,30.7378,30.6827,30.6827,67513.0
2017-12-19 14:20:00,33.46,33.51,33.46,33.46,39838.0,30.6919,30.7378,30.6919,30.6919,39838.0
2017-12-19 14:30:00,33.46,33.47,33.44,33.44,43206.0,30.6919,30.7011,30.6736,30.6736,43206.0
2017-12-19 14:40:00,33.44,33.5,33.44,33.47,36959.0,30.6736,30.7286,30.6736,30.7011,36959.0
2017-12-19 14:50:00,33.48,33.48,33.43,33.46,51909.0,30.7102,30.7102,30.6644,30.6919,51909.0
2017-12-19 15:00:00,33.46,33.46,33.36,33.38,60360.0,30.6919,30.6919,30.6002,30.6185,60360.0
2017-12-19 15:10:00,33.38,33.45,33.38,33.43,62090.0,30.6185,30.6827,30.6185,30.6644,62090.0
2017-12-19 15:20:00,33.43,33.5,33.42,33.49,88389.0,30.6644,30.7286,30.6552,30.7194,88389.0
2017-12-19 15:30:00,33.49,33.5,33.46,33.46,75195.0,30.7194,30.7286,30.6919,30.6919,75195.0
2017-12-19 15:40:00,33.46,33.5,33.39,33.4,165644.0,30.6919,30.7286,30.6277,30.6369,165644.0
2017-12-19 15:50:00,33.4,33.43,33.36,33.38,391529.0,30.6369,30.6644,30.6002,30.6185,391529.0
2017-12-20 09:30:00,33.65,33.96,33.61,33.84,118265.0,30.8662,31.1505,30.8295,31.0405,118265.0
2017-12-20 09:40:00,33.83,33.86,33.57,33.62,152510.0,31.0313,31.0588,30.7928,30.8387,152510.0
2017-12-20 09:50:00,33.62,33.62,33.41,33.48,208576.0,30.8387,30.8387,30.646,30.7102,208576.0
2017-12-20 10:00:00,33.48,33.6,33.48,33.58,205443.0,30.7102,30.8203,30.7102,30.802,205443.0
2017-12-20 10:10:00,33.6,33.67,33.53,33.54,92601.0,30.8203,30.8845,30.7561,30.7653,92601.0
2017-12-20 10:20:00,33.54,33.55,33.43,33.45,66447.0,30.7653,30.7745,30.6644,30.6827,66447.0
2017-12-20 10:30:00,33.45,33.51,33.38,33.47,78064.0,30.6827,30.7378,30.6185,30.7011,78064.0
2017-12-20 10:40:00,33.47,33.54,33.44,33.44,53833.0,30.7011,30.7653,30.6736,30.6736,53833.0
2017-12-20 10:50:00,33.45,33.56,33.45,33.56,66390.0,30.6827,30.7836,30.6827,30.7836,66390.0
2017-12-20 11:00:00,33.55,33.61,33.52,33.58,32333.0,30.7745,30.8295,30.7469,30.802,32333.0
2017-12-20 11:10:00,33.58,33.64,33.54,33.6,51156.0,30.802,30.857,30.7653,30.8203,51156.0
2017-12-20 11:20:00,33.59,33.63,33.57,33.57,34418.0,30.8111,30.8478,30.7928,30.7928,34418.0
2017-12-20 11:30:00,33.57,33.65,33.57,33.61,63909.0,30.7928,30.8662,30.7928,30.8295,63909.0
2017-12-20 11:40:00,33.6,33.64,33.59,33.63,37566.0,30.8203,30.857,30.8111,30.8478,37566.0
2017-12-20 11:50:00,33.63,33.63,33.59,33.6,34329.0,30.8478,30.8478,30.8111,30.8203,34329.0
2017-12-20 12:00:00,33.6,33.61,33.53,33.54,37633.0,30.8203,30.8295,30.7561,30.7653,37633.0
2017-12-20 12:10:00,33.53,33.56,33.52,33.56,23754.0,30.7561,30.7836,30.7469,30.7836,23754.0
2017-12-20 12:20:00,33.55,33.6,33.55,33.59,28011.0,30.7745,30.8203,30.7745,30.8111,28011.0
2017-12-20 12:30:00,33.58,33.59,33.49,33.49,35015.0,30.802,30.8111,30.7194,30.7194,35015.0
2017-12-20 12:40:00,33.5,33.59,33.49,33.58,23061.0,30.7286,30.8111,30.7194,30.802,23061.0
2017-12-20 12:50:00,33.59,33.59,33.51,33.51,46206.0,30.8111,30.8111,30.7378,30.7378,46206.0
2017-12-20 13:00:00,33.51,33.53,33.48,33.49,27152.0,30.7378,30.7561,30.7102,30.7194,27152.0
2017-12-20 13:10:00,33.5,33.56,33.5,33.55,28710.0,30.7286,30.7836,30.7286,30.7745,28710.0
2017-12-20 13:20:00,33.55,33.58,33.54,33.57,24830.0,30.7745,30.802,30.7653,30.7928,24830.0
2017-12-20 13:30:00,33.56,33.63,33.56,33.62,46666.0,30.7836,30.8478,30.7836,30.8387,46666.0
2017-12-20 13:40:00,33.62,33.64,33.58,33.59,51861.0,30.8387,30.857,30.802,30.8111,51861.0
2017-12-20 13:50:00,33.6,33.6,33.54,33.57,71157.0,30.8203,30.8203,30.7653,30.7928,71157.0
2017-12-20 14:00:00,33.57,33.58,33.52,33.52,47991.0,30.7928,30.802,30.7469,30.7469,47991.0
2017-12-20 14:10:00,33.52,33.56,33.51,33.55,50149.0,30.7469,30.7836,30.7378,30.7745,50149.0
2017-12-20 14:20:00,33.55,33.56,33.49,33.49,46329.0,30.7745,30.7836,30.7194,30.7194,46329.0
2017-12-20 14:30:00,33.5,33.54,33.49,33.52,41112.0,30.7286,30.7653,30.7194,30.7469,41112.0
2017-12-20 14:40:00,33.52,33.52,33.5,33.51,33676.0,30.7469,30.7469,30.7286,30.7378,33676.0
2017-12-20 14:50:00,33.51,33.57,33.51,33.55,30909.0,30.7378,30.7928,30.7378,30.7745,30909.0
2017-12-20 15:00:00,33.55,33.61,33.55,33.6,40271.0,30.7745,30.8295,30.7745,30.8203,40271.0
2017-12-20 15:10:00,33.6,33.61,33.58,33.61,37753.0,30.8203,30.8295,30.802,30.8295,37753.0
2017-12-20 15:20:00,33.61,33.61,33.56,33.56,51503.0,30.8295,30.8295,30.7836,30.7836,51503.0
2017-12-20 15:30:00,33.57,33.59,33.56,33.56,53980.0,30.7928,30.8111,30.7836,30.7836,53980.0
2017-12-20 15:40:00,33.57,33.59,33.56,33.58,108423.0,30.7928,30.8111,30.7836,30.802,108423.0
2017-12-20 15:50:00,33.57,33.58,33.52,33.54,353949.0,30.7928,30.802,30.7469,30.7653,353949.0
2017-12-21 09:30:00,33.64,33.81,33.63,33.8,88470.0,30.857,31.0129,30.8478,31.0038,88470.0
2017-12-21 09:40:00,33.81,33.86,33.78,33.83,46645.0,31.0129,31.0588,30.9854,31.0313,46645.0
2017-12-21 09:50:00,33.83,33.93,33.83,33.87,35947.0,31.0313,31.123,31.0313,31.068,35947.0
2017-12-21 10:00:00,33.87,33.97,33.86,33.92,102221.0,31.068,31.1597,31.0588,31.1138,102221.0
2017-12-21 10:10:00,33.92,33.94,33.86,33.87,44661.0,31.1138,31.1322,31.0588,31.068,44661.0
2017-12-21 10:20:00,33.88,33.88,33.78,33.79,37897.0,31.0772,31.0772,30.9854,30.9946,37897.0
2017-12-21 10:30:00,33.79,33.81,33.75,33.8,26515.0,30.9946,31.0129,30.9579,31.0038,26515.0
2017-12-21 10:40:00,33.8,33.83,33.68,33.69,56101.0,31.0038,31.0313,30.8937,30.9029,56101.0
2017-12-21 10:50:00,33.7,33.73,33.67,33.7,33815.0,30.912,30.9396,30.8845,30.912,33815.0
2017-12-21 11:00:00,33.7,33.78,33.7,33.72,38487.0,30.912,30.9854,30.912,30.9304,38487.0
2017-12-21 11:10:00,33.73,33.75,33.7,33.75,28811.0,30.9396,30.9579,30.912,30.9579,28811.0
2017-12-21 11:20:00,33.75,33.79,33.74,33.77,46893.0,30.9579,30.9946,30.9487,30.9763,46893.0
2017-12-21 11:30:00,33.77,33.81,33.76,33.8,38005.0,30.9763,31.0129,30.9671,31.0038,38005.0
2017-12-21 11:40:00,33.79,33.87,33.77,33.84,25533.0,30.9946,31.068,30.9763,31.0405,25533.0
2017-12-21 11:50:00,33.84,33.85,33.82,33.83,16314.0,31.0405,31.0496,31.0221,31.0313,16314.0
2017-12-21 12:00:00,33.83,33.88,33.81,33.87,28712.0,31.0313,31.0772,31.0129,31.068,28712.0
2017-12-21 12:10:00,33.86,33.9,33.84,33.85,30426.0,31.0588,31.0955,31.0405,31.0496,30426.0
2017-12-21 12:20:00,33.86,33.86,33.81,33.83,71554.0,31.0588,31.0588,31.0129,31.0313,71554.0
2017-12-21 12:30:00,33.82,33.82,33.78,33.8,17173.0,31.0221,31.0221,30.9854,31.0038,17173.0
2017-12-21 12:40:00,33.79,33.8,33.75,33.78,34775.0,30.9946,31.0038,30.9579,30.9854,34775.0
2017-12-21 12:50:00,33.77,33.89,33.77,33.87,130174.0,30.9763,31.0863,30.9763,31.068,130174.0
2017-12-21 13:00:00,33.87,33.91,33.86,33.91,18029.0,31.068,31.1047,31.0588,31.1047,18029.0
2017-12-21 13:10:00,33.91,33.92,33.88,33.9,21316.0,31.1047,31.1138,31.0772,31.0955,21316.0
2017-12-21 13:20:00,33.91,33.94,33.88,33.88,32362.0,31.1047,31.1322,31.0772,31.0772,32362.0
2017-12-21 13:30:00,33.88,33.92,33.88,33.91,16745.0,31.0772,31.1138,31.0772,31.1047,16745.0
2017-12-21 13:40:00,33.92,33.96,33.91,33.96,31020.0,31.1138,31.1505,31.1047,31.1505,31020.0
2017-12-21 13:50:00,33.96,33.98,33.93,33.93,29506.0,31.1505,31.1689,31.123,31.123,29506.0
2017-12-21 14:00:00,33.93,33.95,33.91,33.94,46781.0,31.123,31.1414,31.1047,31.1322,46781.0
2017-12-21 14:10:00,33.94,33.94,33.91,33.92,25587.0,31.1322,31.1322,31.1047,31.1138,25587.0
2017-12-21 14:20:00,33.92,33.96,33.92,33.95,37533.0,31.1138,31.1505,31.1138,31.1414,37533.0
2017-12-21 14:30:00,33.95,33.96,33.9,33.9,35908.0,31.1414,31.1505,31.0955,31.0955,35908.0
2017-12-21 14:40:00,33.91,33.91,33.85,33.86,30266.0,31.1047,31.1047,31.0496,31.0588,30266.0
2017-12-21 14:50:00,33.85,33.87,33.84,33.86,47765.0,31.0496,31.068,31.0405,31.0588,47765.0
2017-12-21 15:00:00,33.85,33.86,33.82,33.83,51877.0,31.0496,31.0588,31.0221,31.0313,51877.0
2017-12-21 15:10:00,33.84,33.84,33.77,33.79,50167.0,31.0405,31.0405,30.9763,30.9946,50167.0
2017-12-21 15:20:00,33.79,33.82,33.77,33.81,29198.0,30.9946,31.0221,30.9763,31.0129,29198.0
2017-12-21 15:30:00,33.81,33.82,33.79,33.82,55548.0,31.0129,31.0221,30.9946,31.0221,55548.0
2017-12-21 15:40:00,33.81,33.87,33.79,33.79,106884.0,31.0129,31.068,30.9946,30.9946,106884.0
2017-12-21 15:50:00,33.79,33.8,33.74,33.77,411906.0,30.9946,31.0038,30.9487,30.9763,411906.0
2017-12-22 09:30:00,33.89,33.89,33.74,33.84,57623.0,31.0863,31.0863,30.9487,31.0405,57623.0
2017-12-22 09:40:00,33.86,33.89,33.74,33.78,32153.0,31.0588,31.0863,30.9487,30.9854,32153.0
2017-12-22 09:50:00,33.78,33.8,33.71,33.72,44385.0,30.9854,31.0038,30.9212,30.9304,44385.0
2017-12-22 10:00:00,33.72,33.88,33.72,33.85,157108.0,30.9304,31.0772,30.9304,31.0496,157108.0
2017-12-22 10:10:00,33.85,33.88,33.73,33.74,103928.0,31.0496,31.0772,30.9396,30.9487,103928.0
2017-12-22 10:20:00,33.74,33.76,33.66,33.68,77295.0,30.9487,30.9671,30.8754,30.8937,77295.0
2017-12-22 10:30:00,33.68,33.68,33.57,33.58,67333.0,30.8937,30.8937,30.7928,30.802,67333.0
2017-12-22 10:40:00,33.58,33.64,33.57,33.62,73479.0,30.802,30.857,30.7928,30.8387,73479.0
2017-12-22 10:50:00,33.62,33.62,33.57,33.61,91973.0,30.8387,30.8387,30.7928,30.8295,91973.0
2017-12-22 11:00:00,33.61,33.64,33.59,33.63,65768.0,30.8295,30.857,30.8111,30.8478,65768.0
2017-12-22 11:10:00,33.62,33.64,33.6,33.61,50032.0,30.8387,30.857,30.8203,30.8295,50032.0
2017-12-22 11:20:00,33.61,33.66,33.59,33.63,117266.0,30.8295,30.8754,30.8111,30.8478,117266.0
2017-12-22 11:30:00,33.63,33.63,33.54,33.54,63776.0,30.8478,30.8478,30.7653,30.7653,63776.0
2017-12-22 11:40:00,33.54,33.6,33.52,33.56,51140.0,30.7653,30.8203,30.7469,30.7836,51140.0
2017-12-22 11:50:00,33.57,33.65,33.56,33.6,66504.0,30.7928,30.8662,30.7836,30.8203,66504.0
2017-12-22 12:00:00,33.6,33.6,33.52,33.57,81990.0,30.8203,30.8203,30.7469,30.7928,81990.0
2017-12-22 12:10:00,33.57,33.57,33.52,33.55,57419.0,30.7928,30.7928,30.7469,30.7745,57419.0
2017-12-22 12:20:00,33.55,33.6,33.55,33.59,36526.0,30.7745,30.8203,30.7745,30.8111,36526.0
2017-12-22 12:30:00,33.58,33.59,33.53,33.53,43019.0,30.802,30.8111,30.7561,30.7561,43019.0
2017-12-22 12:40:00,33.54,33.55,33.51,33.51,44568.0,30.7653,30.7745,30.7378,30.7378,44568.0
2017-12-22 12:50:00,33.51,33.51,33.45,33.46,87910.0,30.7378,30.7378,30.6827,30.6919,87910.0
2017-12-22 13:00:00,33.47,33.47,33.42,33.43,46681.0,30.7011,30.7011,30.6552,30.6644,46681.0
2017-12-22 13:10:00,33.42,33.44,33.42,33.44,43737.0,30.6552,30.6736,30.6552,30.6736,43737.0
2017-12-22 13:20:00,33.44,33.44,33.39,33.41,70002.0,30.6736,30.6736,30.6277,30.646,70002.0
2017-12-22 13:30:00,33.41,33.47,33.41,33.43,67879.0,30.646,30.7011,30.646,30.6644,67879.0
2017-12-22 13:40:00,33.43,33.5,33.43,33.49,63773.0,30.6644,30.7286,30.6644,30.7194,63773.0
2017-12-22 13:50:00,33.5,33.51,33.48,33.48,53619.0,30.7286,30.7378,30.7102,30.7102,53619.0
2017-12-22 14:00:00,33.48,33.49,33.43,33.43,59813.0,30.7102,30.7194,30.6644,30.6644,59813.0
2017-12-22 14:10:00,33.44,33.49,33.43,33.47,58813.0,30.6736,30.7194,30.6644,30.7011,58813.0
2017-12-22 14:20:00,33.48,33.48,33.44,33.48,55036.0,30.7102,30.7102,30.6736,30.7102,55036.0
2017-12-22 14:30:00,33.48,33.48,33.41,33.42,57738.0,30.7102,30.7102,30.646,30.6552,57738.0
2017-12-22 14:40:00,33.41,33.42,33.37,33.4,163204.0,30.646,30.6552,30.6093,30.6369,163204.0
2017-12-22 14:50:00,33.4,33.51,33.39,33.46,101241.0,30.6369,30.7378,30.6277,30.6919,101241.0
2017-12-22 15:00:00,33.45,33.47,33.4,33.45,98895.0,30.6827,30.7011,30.6369,30.6827,98895.0
2017-12-22 15:10:00,33.45,33.47,33.41,33.43,79021.0,30.6827,30.7011,30.646,30.6644,79021.0
2017-12-22 15:20:00,33.42,33.45,33.38,33.42,106564.0,30.6552,30.6827,30.6185,30.6552,106564.0
2017-12-22 15:30:00,33.42,33.42,33.38,33.4,197583.0,30.6552,30.6552,30.6185,30.6369,197583.0
2017-12-22 15:40:00,33.4,33.4,33.35,33.39,184231.0,30.6369,30.6369,30.591,30.6277,184231.0
2017-12-22 15:50:00,33.39,33.42,33.32,33.38,639264.0,30.6277,30.6552,30.5635,30.6185,639264.0
2017-12-26 09:30:00,33.44,33.68,33.41,33.65,59533.0,30.6736,30.8937,30.646,30.8662,59533.0
2017-12-26 09:40:00,33.64,33.64,33.54,33.58,39832.0,30.857,30.857,30.7653,30.802,39832.0
2017-12-26 09:50:00,33.58,33.74,33.56,33.74,52164.0,30.802,30.9487,30.7836,30.9487,52164.0
2017-12-26 10:00:00,33.73,33.76,33.69,33.76,30146.0,30.9396,30.9671,30.9029,30.9671,30146.0
2017-12-26 10:10:00,33.76,33.79,33.69,33.7,56788.0,30.9671,30.9946,30.9029,30.912,56788.0
2017-12-26 10:20:00,33.7,33.7,33.64,33.66,43653.0,30.912,30.912,30.857,30.8754,43653.0
2017-12-26 10:30:00,33.66,33.68,33.6,33.61,48041.0,30.8754,30.8937,30.8203,30.8295,48041.0
2017-12-26 10:40:00,33.62,33.64,33.58,33.61,28606.0,30.8387,30.857,30.802,30.8295,28606.0
2017-12-26 10:50:00,33.61,33.64,33.59,33.62,31277.0,30.8295,30.857,30.8111,30.8387,31277.0
2017-12-26 11:00:00,33.62,33.63,33.58,33.62,39370.0,30.8387,30.8478,30.802,30.8387,39370.0
2017-12-26 11:10:00,33.62,33.64,33.59,33.6,34118.0,30.8387,30.857,30.8111,30.8203,34118.0
2017-12-26 11:20:00,33.6,33.66,33.56,33.66,33050.0,30.8203,30.8754,30.7836,30.8754,33050.0
2017-12-26 11:30:00,33.66,33.7,33.63,33.69,27777.0,30.8754,30.912,30.8478,30.9029,27777.0
2017-12-26 11:40:00,33.69,33.69,33.66,33.68,34904.0,30.9029,30.9029,30.8754,30.8937,34904.0
2017-12-26 11:50:00,33.68,33.69,33.65,33.66,21142.0,30.8937,30.9029,30.8662,30.8754,21142.0
2017-12-26 12:00:00,33.67,33.67,33.63,33.66,38985.0,30.8845,30.8845,30.8478,30.8754,38985.0
2017-12-26 12:10:00,33.66,33.7,33.64,33.65,25706.0,30.8754,30.912,30.857,30.8662,25706.0
2017-12-26 12:20:00,33.65,33.66,33.6,33.63,21353.0,30.8662,30.8754,30.8203,30.8478,21353.0
2017-12-26 12:30:00,33.63,33.69,33.62,33.66,28185.0,30.8478,30.9029,30.8387,30.8754,28185.0
2017-12-26 12:40:00,33.67,33.71,33.65,33.7,29633.0,30.8845,30.9212,30.8662,30.912,29633.0
2017-12-26 12:50:00,33.71,33.72,33.68,33.71,21786.0,30.9212,30.9304,30.8937,30.9212,21786.0
2017-12-26 13:00:00,33.71,33.72,33.67,33.68,20330.0,30.9212,30.9304,30.8845,30.8937,20330.0
2017-12-26 13:10:00,33.68,33.71,33.67,33.69,30783.0,30.8937,30.9212,30.8845,30.9029,30783.0
2017-12-26 13:20:00,33.69,33.7,33.68,33.68,13624.0,30.9029,30.912,30.8937,30.8937,13624.0
2017-12-26 13:30:00,33.69,33.69,33.66,33.66,11331.0,30.9029,30.9029,30.8754,30.8754,11331.0
2017-12-26 13:40:00,33.66,33.7,33.66,33.67,24228.0,30.8754,30.912,30.8754,30.8845,24228.0
2017-12-26 13:50:00,33.68,33.69,33.63,33.63,19849.0,30.8937,30.9029,30.8478,30.8478,19849.0
2017-12-26 14:00:00,33.62,33.67,33.61,33.65,40374.0,30.8387,30.8845,30.8295,30.8662,40374.0
2017-12-26 14:10:00,33.65,33.66,33.6,33.61,85754.0,30.8662,30.8754,30.8203,30.8295,85754.0
2017-12-26 14:20:00,33.6,33.62,33.57,33.57,50202.0,30.8203,30.8387,30.7928,30.7928,50202.0
2017-12-26 14:30:00,33.58,33.58,33.55,33.56,39289.0,30.802,30.802,30.7745,30.7836,39289.0
2017-12-26 14:40:00,33.57,33.59,33.56,33.56,38501.0,30.7928,30.8111,30.7836,30.7836,38501.0
2017-12-26 14:50:00,33.57,33.57,33.55,33.55,29596.0,30.7928,30.7928,30.7745,30.7745,29596.0
2017-12-26 15:00:00,33.55,33.56,33.51,33.52,107489.0,30.7745,30.7836,30.7378,30.7469,107489.0
2017-12-26 15:10:00,33.52,33.53,33.47,33.48,61922.0,30.7469,30.7561,30.7011,30.7102,61922.0
2017-12-26 15:20:00,33.48,33.54,33.47,33.53,77719.0,30.7102,30.7653,30.7011,30.7561,77719.0
2017-12-26 15:30:00,33.53,33.57,33.51,33.56,65890.0,30.7561,30.7928,30.7378,30.7836,65890.0
2017-12-26 15:40:00,33.56,33.59,33.55,33.59,81313.0,30.7836,30.8111,30.7745,30.8111,81313.0
2017-12-26 15:50:00,33.59,33.59,33.49,33.56,260349.0,30.8111,30.8111,30.7194,30.7836,260349.0
2017-12-27 09:30:00,33.62,33.65,33.57,33.64,46683.0,30.8387,30.8662,30.7928,30.857,46683.0
2017-12-27 09:40:00,33.65,33.77,33.64,33.72,43042.0,30.8662,30.9763,30.857,30.9304,43042.0
2017-12-27 09:50:00,33.72,33.8,33.68,33.8,49162.0,30.9304,31.0038,30.8937,31.0038,49162.0
2017-12-27 10:00:00,33.78,33.8,33.68,33.69,23727.0,30.9854,31.0038,30.8937,30.9029,23727.0
2017-12-27 10:10:00,33.69,33.76,33.67,33.73,37047.0,30.9029,30.9671,30.8845,30.9396,37047.0
2017-12-27 10:20:00,33.73,33.74,33.58,33.6,77950.0,30.9396,30.9487,30.802,30.8203,77950.0
2017-12-27 10:30:00,33.61,33.7,33.59,33.64,41281.0,30.8295,30.912,30.8111,30.857,41281.0
2017-12-27 10:40:00,33.65,33.7,33.64,33.64,80882.0,30.8662,30.912,30.857,30.857,80882.0
2017-12-27 10:50:00,33.65,33.73,33.59,33.69,46227.0,30.8662,30.9396,30.8111,30.9029,46227.0
2017-12-27 11:00:00,33.69,33.75,33.69,33.74,26155.0,30.9029,30.9579,30.9029,30.9487,26155.0
2017-12-27 11:10:00,33.73,33.75,33.69,33.7,43822.0,30.9396,30.9579,30.9029,30.912,43822.0
2017-12-27 11:20:00,33.69,33.7,33.64,33.67,49619.0,30.9029,30.912,30.857,30.8845,49619.0
2017-12-27 11:30:00,33.68,33.71,33.67,33.69,23782.0,30.8937,30.9212,30.8845,30.9029,23782.0
2017-12-27 11:40:00,33.69,33.69,33.62,33.65,21835.0,30.9029,30.9029,30.8387,30.8662,21835.0
2017-12-27 11:50:00,33.66,33.69,33.65,33.66,18874.0,30.8754,30.9029,30.8662,30.8754,18874.0
2017-12-27 12:00:00,33.66,33.69,33.64,33.68,16073.0,30.8754,30.9029,30.857,30.8937,16073.0
2017-12-27 12:10:00,33.68,33.69,33.63,33.64,17201.0,30.8937,30.9029,30.8478,30.857,17201.0
2017-12-27 12:20:00,33.64,33.66,33.61,33.61,21642.0,30.857,30.8754,30.8295,30.8295,21642.0
2017-12-27 12:30:00,33.61,33.66,33.6,33.62,23454.0,30.8295,30.8754,30.8203,30.8387,23454.0
2017-12-27 12:40:00,33.63,33.64,33.62,33.63,10256.0,30.8478,30.857,30.8387,30.8478,10256.0
2017-12-27 12:50:00,33.63,33.64,33.61,33.61,13754.0,30.8478,30.857,30.8295,30.8295,13754.0
2017-12-27 13:00:00,33.61,33.62,33.6,33.6,16144.0,30.8295,30.8387,30.8203,30.8203,16144.0
2017-12-27 13:10:00,33.61,33.61,33.57,33.57,24472.0,30.8295,30.8295,30.7928,30.7928,24472.0
2017-12-27 13:20:00,33.58,33.58,33.55,33.55,22732.0,30.802,30.802,30.7745,30.7745,22732.0
2017-12-27 13:30:00,33.54,33.56,33.52,33.56,29069.0,30.7653,30.7836,30.7469,30.7836,29069.0
2017-12-27 13:40:00,33.55,33.57,33.55,33.56,18411.0,30.7745,30.7928,30.7745,30.7836,18411.0
2017-12-27 13:50:00,33.56,33.59,33.56,33.59,20378.0,30.7836,30.8111,30.7836,30.8111,20378.0
2017-12-27 14:00:00,33.58,33.62,33.58,33.6,24608.0,30.802,30.8387,30.802,30.8203,24608.0
2017-12-27 14:10:00,33.61,33.61,33.58,33.59,19510.0,30.8295,30.8295,30.802,30.8111,19510.0
2017-12-27 14:20:00,33.58,33.63,33.57,33.62,17961.0,30.802,30.8478,30.7928,30.8387,17961.0
2017-12-27 14:30:00,33.61,33.62,33.61,33.61,11668.0,30.8295,30.8387,30.8295,30.8295,11668.0
2017-12-27 14:40:00,33.62,33.63,33.59,33.59,23318.0,30.8387,30.8478,30.8111,30.8111,23318.0
2017-12-27 14:50:00,33.59,33.6,33.56,33.57,17543.0,30.8111,30.8203,30.7836,30.7928,17543.0
2017-12-27 15:00:00,33.56,33.6,33.56,33.59,21371.0,30.7836,30.8203,30.7836,30.8111,21371.0
2017-12-27 15:10:00,33.58,33.6,33.57,33.59,37028.0,30.802,30.8203,30.7928,30.8111,37028.0
2017-12-27 15:20:00,33.58,33.64,33.58,33.62,55597.0,30.802,30.857,30.802,30.8387,55597.0
2017-12-27 15:30:00,33.62,33.62,33.54,33.54,62750.0,30.8387,30.8387,30.7653,30.7653,62750.0
2017-12-27 15:40:00,33.54,33.57,33.54,33.55,95082.0,30.7653,30.7928,30.7653,30.7745,95082.0
2017-12-27 15:50:00,33.56,33.57,33.52,33.53,252414.0,30.7836,30.7928,30.7469,30.7561,252414.0
2017-12-28 09:30:00,33.59,33.69,33.55,33.65,31994.0,30.8111,30.9029,30.7745,30.8662,31994.0
2017-12-28 09:40:00,33.64,33.67,33.56,33.58,31813.0,30.857,30.8845,30.7836,30.802,31813.0
2017-12-28 09:50:00,33.59,33.61,33.5,33.6,34208.0,30.8111,30.8295,30.7286,30.8203,34208.0
2017-12-28 10:00:00,33.6,33.63,33.54,33.59,23912.0,30.8203,30.8478,30.7653,30.8111,23912.0
2017-12-28 10:10:00,33.58,33.59,33.54,33.57,13799.0,30.802,30.8111,30.7653,30.7928,13799.0
2017-12-28 10:20:00,33.57,33.59,33.55,33.59,13955.0,30.7928,30.8111,30.7745,30.8111,13955.0
2017-12-28 10:30:00,33.59,33.66,33.59,33.65,22369.0,30.8111,30.8754,30.8111,30.8662,22369.0
2017-12-28 10:40:00,33.65,33.69,33.64,33.65,17002.0,30.8662,30.9029,30.857,30.8662,17002.0
2017-12-28 10:50:00,33.66,33.72,33.65,33.71,17022.0,30.8754,30.9304,30.8662,30.9212,17022.0
2017-12-28 11:00:00,33.72,33.74,33.68,33.71,21845.0,30.9304,30.9487,30.8937,30.9212,21845.0
2017-12-28 11:10:00,33.7,33.7,33.67,33.67,6733.0,30.912,30.912,30.8845,30.8845,6733.0
2017-12-28 11:20:00,33.67,33.7,33.65,33.66,19338.0,30.8845,30.912,30.8662,30.8754,19338.0
2017-12-28 11:30:00,33.66,33.68,33.63,33.63,15730.0,30.8754,30.8937,30.8478,30.8478,15730.0
2017-12-28 11:40:00,33.63,33.67,33.63,33.67,13547.0,30.8478,30.8845,30.8478,30.8845,13547.0
2017-12-28 11:50:00,33.67,33.7,33.66,33.67,17943.0,30.8845,30.912,30.8754,30.8845,17943.0
2017-12-28 12:00:00,33.67,33.7,33.66,33.7,7706.0,30.8845,30.912,30.8754,30.912,7706.0
2017-12-28 12:10:00,33.7,33.72,33.69,33.69,10672.0,30.912,30.9304,30.9029,30.9029,10672.0
2017-12-28 12:20:00,33.69,33.7,33.66,33.68,14698.0,30.9029,30.912,30.8754,30.8937,14698.0
2017-12-28 12:30:00,33.68,33.72,33.68,33.7,18632.0,30.8937,30.9304,30.8937,30.912,18632.0
2017-12-28 12:40:00,33.69,33.72,33.67,33.7,44913.0,30.9029,30.9304,30.8845,30.912,44913.0
2017-12-28 12:50:00,33.7,33.7,33.65,33.69,38391.0,30.912,30.912,30.8662,30.9029,38391.0
2017-12-28 13:00:00,33.69,33.72,33.68,33.71,6572.0,30.9029,30.9304,30.8937,30.9212,6572.0
2017-12-28 13:10:00,33.71,33.73,33.7,33.72,26728.0,30.9212,30.9396,30.912,30.9304,26728.0
2017-12-28 13:20:00,33.71,33.74,33.69,33.73,17254.0,30.9212,30.9487,30.9029,30.9396,17254.0
2017-12-28 13:30:00,33.74,33.76,33.71,33.76,21210.0,30.9487,30.9671,30.9212,30.9671,21210.0
2017-12-28 13:40:00,33.76,33.76,33.72,33.72,12724.0,30.9671,30.9671,30.9304,30.9304,12724.0
2017-12-28 13:50:00,33.72,33.75,33.71,33.75,14606.0,30.9304,30.9579,30.9212,30.9579,14606.0
2017-12-28 14:00:00,33.74,33.75,33.7,33.72,46824.0,30.9487,30.9579,30.912,30.9304,46824.0
2017-12-28 14:10:00,33.73,33.73,33.68,33.69,53060.0,30.9396,30.9396,30.8937,30.9029,53060.0
2017-12-28 14:20:00,33.68,33.69,33.65,33.67,74125.0,30.8937,30.9029,30.8662,30.8845,74125.0
2017-12-28 14:30:00,33.67,33.69,33.65,33.68,47340.0,30.8845,30.9029,30.8662,30.8937,47340.0
2017-12-28 14:40:00,33.68,33.7,33.67,33.68,25201.0,30.8937,30.912,30.8845,30.8937,25201.0
2017-12-28 14:50:00,33.67,33.69,33.66,33.68,31470.0,30.8845,30.9029,30.8754,30.8937,31470.0
2017-12-28 15:00:00,33.68,33.69,33.65,33.66,28562.0,30.8937,30.9029,30.8662,30.8754,28562.0
2017-12-28 15:10:00,33.66,33.68,33.63,33.64,22264.0,30.8754,30.8937,30.8478,30.857,22264.0
2017-12-28 15:20:00,33.64,33.65,33.63,33.64,22717.0,30.857,30.8662,30.8478,30.857,22717.0
2017-12-28 15:30:00,33.64,33.68,33.63,33.68,30483.0,30.857,30.8937,30.8478,30.8937,30483.0
2017-12-28 15:40:00,33.68,33.68,33.66,33.68,42113.0,30.8937,30.8937,30.8754,30.8937,42113.0
2017-12-28 15:50:00,33.68,33.75,33.68,33.72,193740.0,30.8937,30.9579,30.8937,30.9304,193740.0
2017-12-29 09:30:00,33.89,33.99,33.73,33.74,48948.0,31.0863,31.1781,30.9396,30.9487,48948.0
2017-12-29 09:40:00,33.75,33.78,33.64,33.64,35390.0,30.9579,30.9854,30.857,30.857,35390.0
2017-12-29 09:50:00,33.64,33.67,33.54,33.56,43448.0,30.857,30.8845,30.7653,30.7836,43448.0
2017-12-29 10:00:00,33.56,33.59,33.46,33.47,124528.0,30.7836,30.8111,30.6919,30.7011,124528.0
2017-12-29 10:10:00,33.46,33.51,33.42,33.49,167396.0,30.6919,30.7378,30.6552,30.7194,167396.0
2017-12-29 10:20:00,33.48,33.63,33.47,33.59,34990.0,30.7102,30.8478,30.7011,30.8111,34990.0
2017-12-29 10:30:00,33.59,33.62,33.44,33.47,63029.0,30.8111,30.8387,30.6736,30.7011,63029.0
2017-12-29 10:40:00,33.46,33.56,33.46,33.52,21444.0,30.6919,30.7836,30.6919,30.7469,21444.0
2017-12-29 10:50:00,33.53,33.61,33.52,33.61,31850.0,30.7561,30.8295,30.7469,30.8295,31850.0
2017-12-29 11:00:00,33.61,33.62,33.53,33.54,32209.0,30.8295,30.8387,30.7561,30.7653,32209.0
2017-12-29 11:10:00,33.54,33.57,33.5,33.5,37035.0,30.7653,30.7928,30.7286,30.7286,37035.0
2017-12-29 11:20:00,33.5,33.51,33.42,33.46,43593.0,30.7286,30.7378,30.6552,30.6919,43593.0
2017-12-29 11:30:00,33.45,33.48,33.41,33.45,36161.0,30.6827,30.7102,30.646,30.6827,36161.0
2017-12-29 11:40:00,33.46,33.51,33.45,33.49,20041.0,30.6919,30.7378,30.6827,30.7194,20041.0
2017-12-29 11:50:00,33.48,33.51,33.42,33.43,28976.0,30.7102,30.7378,30.6552,30.6644,28976.0
2017-12-29 12:00:00,33.43,33.43,33.32,33.32,73611.0,30.6644,30.6644,30.5635,30.5635,73611.0
2017-12-29 12:10:00,33.32,33.4,33.31,33.31,84265.0,30.5635,30.6369,30.5543,30.5543,84265.0
2017-12-29 12:20:00,33.32,33.32,33.27,33.27,18669.0,30.5635,30.5635,30.5176,30.5176,18669.0
2017-12-29 12:30:00,33.27,33.33,33.26,33.3,129760.0,30.5176,30.5727,30.5084,30.5451,129760.0
2017-12-29 12:40:00,33.3,33.33,33.29,33.32,39980.0,30.5451,30.5727,30.536,30.5635,39980.0
2017-12-29 12:50:00,33.32,33.32,33.24,33.27,45863.0,30.5635,30.5635,30.4901,30.5176,45863.0
2017-12-29 13:00:00,33.28,33.29,33.26,33.28,21554.0,30.5268,30.536,30.5084,30.5268,21554.0
2017-12-29 13:10:00,33.28,33.32,33.25,33.32,47693.0,30.5268,30.5635,30.4993,30.5635,47693.0
2017-12-29 13:20:00,33.33,33.38,33.31,33.36,18084.0,30.5727,30.6185,30.5543,30.6002,18084.0
2017-12-29 13:30:00,33.36,33.36,33.31,33.33,22469.0,30.6002,30.6002,30.5543,30.5727,22469.0
2017-12-29 13:40:00,33.32,33.34,33.3,33.34,19627.0,30.5635,30.5818,30.5451,30.5818,19627.0
2017-12-29 13:50:00,33.34,33.34,33.32,33.34,17812.0,30.5818,30.5818,30.5635,30.5818,17812.0
2017-12-29 14:00:00,33.34,33.38,33.34,33.38,13599.0,30.5818,30.6185,30.5818,30.6185,13599.0
2017-12-29 14:10:00,33.38,33.42,33.36,33.41,26161.0,30.6185,30.6552,30.6002,30.646,26161.0
2017-12-29 14:20:00,33.4,33.45,33.4,33.44,17027.0,30.6369,30.6827,30.6369,30.6736,17027.0
2017-12-29 14:30:00,33.44,33.47,33.42,33.46,24963.0,30.6736,30.7011,30.6552,30.6919,24963.0
2017-12-29 14:40:00,33.46,33.46,33.43,33.44,56768.0,30.6919,30.6919,30.6644,30.6736,56768.0
2017-12-29 14:50:00,33.43,33.49,33.43,33.48,16621.0,30.6644,30.7194,30.6644,30.7102,16621.0
2017-12-29 15:00:00,33.48,33.48,33.45,33.47,30079.0,30.7102,30.7102,30.6827,30.7011,30079.0
2017-12-29 15:10:00,33.47,33.5,33.45,33.46,32645.0,30.7011,30.7286,30.6827,30.6919,32645.0
2017-12-29 15:20:00,33.46,33.51,33.45,33.47,29144.0,30.6919,30.7378,30.6827,30.7011,29144.0
2017-12-29 15:30:00,33.47,33.47,33.43,33.43,34461.0,30.7011,30.7011,30.6644,30.6644,34461.0
2017-12-29 15:40:00,33.44,33.44,33.34,33.35,133872.0,30.6736,30.6736,30.5818,30.591,133872.0
2017-12-29 15:50:00,33.35,33.36,33.24,33.25,322347.0,30.591,30.6002,30.4901,30.4993,322347.0
2018-01-02 09:30:00,33.45,33.67,33.4,33.48,175373.0,30.6827,30.8845,30.6369,30.7102,175373.0
2018-01-02 09:40:00,33.48,33.5,33.28,33.28,63577.0,30.7102,30.7286,30.5268,30.5268,63577.0
2018-01-02 09:50:00,33.28,33.35,33.22,33.35,46429.0,30.5268,30.591,30.4718,30.591,46429.0
2018-01-02 10:00:00,33.36,33.49,33.33,33.48,59531.0,30.6002,30.7194,30.5727,30.7102,59531.0
2018-01-02 10:10:00,33.48,33.5,33.43,33.45,48607.0,30.7102,30.7286,30.6644,30.6827,48607.0
2018-01-02 10:20:00,33.45,33.45,33.33,33.36,45936.0,30.6827,30.6827,30.5727,30.6002,45936.0
2018-01-02 10:30:00,33.37,33.37,33.23,33.27,65480.0,30.6093,30.6093,30.4809,30.5176,65480.0
2018-01-02 10:40:00,33.28,33.29,33.21,33.21,40597.0,30.5268,30.536,30.4626,30.4626,40597.0
2018-01-02 10:50:00,33.22,33.28,33.21,33.23,49855.0,30.4718,30.5268,30.4626,30.4809,49855.0
2018-01-02 11:00:00,33.24,33.25,33.08,33.15,71295.0,30.4901,30.4993,30.3433,30.4075,71295.0
2018-01-02 11:10:00,33.16,33.16,33.02,33.03,66917.0,30.4167,30.4167,30.2883,30.2975,66917.0
2018-01-02 11:20:00,33.03,33.07,32.99,33.05,67243.0,30.2975,30.3342,30.2608,30.3158,67243.0
2018-01-02 11:30:00,33.05,33.05,32.98,33.0,36024.0,30.3158,30.3158,30.2516,30.27,36024.0
2018-01-02 11:40:00,33.0,33.0,32.9,32.96,54466.0,30.27,30.27,30.1782,30.2333,54466.0
2018-01-02 11:50:00,32.97,32.98,32.92,32.93,36580.0,30.2424,30.2516,30.1966,30.2057,36580.0
2018-01-02 12:00:00,32.93,33.0,32.92,32.94,46388.0,30.2057,30.27,30.1966,30.2149,46388.0
2018-01-02 12:10:00,32.95,33.01,32.95,32.98,33582.0,30.2241,30.2791,30.2241,30.2516,33582.0
2018-01-02 12:20:00,32.98,32.99,32.93,32.96,26940.0,30.2516,30.2608,30.2057,30.2333,26940.0
2018-01-02 12:30:00,32.97,33.02,32.96,33.0,46911.0,30.2424,30.2883,30.2333,30.27,46911.0
2018-01-02 12:40:00,33.01,33.05,32.98,33.03,21585.0,30.2791,30.3158,30.2516,30.2975,21585.0
2018-01-02 12:50:00,33.04,33.05,32.99,33.04,27051.0,30.3066,30.3158,30.2608,30.3066,27051.0
2018-01-02 13:00:00,33.05,33.1,33.04,33.07,22925.0,30.3158,30.3617,30.3066,30.3342,22925.0
2018-01-02 13:10:00,33.07,33.1,33.06,33.06,21433.0,30.3342,30.3617,30.325,30.325,21433.0
2018-01-02 13:20:00,33.07,33.11,33.06,33.1,29213.0,30.3342,30.3709,30.325,30.3617,29213.0
2018-01-02 13:30:00,33.1,33.1,33.05,33.05,32497.0,30.3617,30.3617,30.3158,30.3158,32497.0
2018-01-02 13:40:00,33.05,33.08,33.05,33.05,31866.0,30.3158,30.3433,30.3158,30.3158,31866.0
2018-01-02 13:50:00,33.06,33.07,33.03,33.07,71545.0,30.325,30.3342,30.2975,30.3342,71545.0
2018-01-02 14:00:00,33.08,33.19,33.06,33.16,54195.0,30.3433,30.4442,30.325,30.4167,54195.0
2018-01-02 14:10:00,33.16,33.17,33.12,33.13,48233.0,30.4167,30.4259,30.38,30.3892,48233.0
2018-01-02 14:20:00,33.13,33.13,33.09,33.13,33453.0,30.3892,30.3892,30.3525,30.3892,33453.0
2018-01-02 14:30:00,33.13,33.22,33.12,33.2,72505.0,30.3892,30.4718,30.38,30.4534,72505.0
2018-01-02 14:40:00,33.2,33.23,33.18,33.21,44120.0,30.4534,30.4809,30.4351,30.4626,44120.0
2018-01-02 14:50:00,33.2,33.23,33.19,33.2,35269.0,30.4534,30.4809,30.4442,30.4534,35269.0
2018-01-02 15:00:00,33.2,33.26,33.19,33.25,39950.0,30.4534,30.5084,30.4442,30.4993,39950.0
2018-01-02 15:10:00,33.26,33.27,33.22,33.25,49800.0,30.5084,30.5176,30.4718,30.4993,49800.0
2018-01-02 15:20:00,33.25,33.32,33.24,33.31,61797.0,30.4993,30.5635,30.4901,30.5543,61797.0
2018-01-02 15:30:00,33.3,33.31,33.25,33.3,112126.0,30.5451,30.5543,30.4993,30.5451,112126.0
2018-01-02 15:40:00,33.3,33.35,33.26,33.3,153124.0,30.5451,30.591,30.5084,30.5451,153124.0
2018-01-02 15:50:00,33.3,33.4,33.3,33.38,414766.0,30.5451,30.6369,30.5451,30.6185,414766.0
2018-01-03 09:30:00,33.49,33.61,33.35,33.55,129829.0,30.7194,30.8295,30.591,30.7745,129829.0
2018-01-03 09:40:00,33.55,33.75,33.54,33.7,145645.0,30.7745,30.9579,30.7653,30.912,145645.0
2018-01-03 09:50:00,33.71,33.83,33.7,33.75,91103.0,30.9212,31.0313,30.912,30.9579,91103.0
2018-01-03 10:00:00,33.76,33.84,33.75,33.79,87083.0,30.9671,31.0405,30.9579,30.9946,87083.0
2018-01-03 10:10:00,33.79,33.8,33.66,33.68,100450.0,30.9946,31.0038,30.8754,30.8937,100450.0
2018-01-03 10:20:00,33.69,33.8,33.68,33.75,68441.0,30.9029,31.0038,30.8937,30.9579,68441.0
2018-01-03 10:30:00,33.74,33.85,33.74,33.77,88446.0,30.9487,31.0496,30.9487,30.9763,88446.0
2018-01-03 10:40:00,33.77,33.78,33.71,33.75,56706.0,30.9763,30.9854,30.9212,30.9579,56706.0
2018-01-03 10:50:00,33.75,33.79,33.72,33.79,77909.0,30.9579,30.9946,30.9304,30.9946,77909.0
2018-01-03 11:00:00,33.79,33.96,33.77,33.95,74011.0,30.9946,31.1505,30.9763,31.1414,74011.0
2018-01-03 11:10:00,33.96,34.06,33.93,34.05,96146.0,31.1505,31.2423,31.123,31.2331,96146.0
2018-01-03 11:20:00,34.04,34.1,34.02,34.09,83728.0,31.2239,31.279,31.2056,31.2698,83728.0
2018-01-03 11:30:00,34.1,34.18,34.05,34.16,129448.0,31.279,31.3523,31.2331,31.334,129448.0
2018-01-03 11:40:00,34.16,34.19,34.04,34.06,84535.0,31.334,31.3615,31.2239,31.2423,84535.0
2018-01-03 11:50:00,34.06,34.09,34.01,34.06,44779.0,31.2423,31.2698,31.1964,31.2423,44779.0
2018-01-03 12:00:00,34.05,34.2,34.05,34.2,67274.0,31.2331,31.3707,31.2331,31.3707,67274.0
2018-01-03 12:10:00,34.2,34.25,34.18,34.21,63381.0,31.3707,31.4165,31.3523,31.3799,63381.0
2018-01-03 12:20:00,34.2,34.22,34.12,34.16,38705.0,31.3707,31.389,31.2973,31.334,38705.0
2018-01-03 12:30:00,34.16,34.17,33.91,34.02,418922.0,31.334,31.3432,31.1047,31.2056,418922.0
2018-01-03 12:40:00,34.02,34.09,33.99,34.07,120701.0,31.2056,31.2698,31.1781,31.2514,120701.0
2018-01-03 12:50:00,34.07,34.08,34.01,34.05,122875.0,31.2514,31.2606,31.1964,31.2331,122875.0
2018-01-03 13:00:00,34.05,34.09,33.99,34.07,98966.0,31.2331,31.2698,31.1781,31.2514,98966.0
2018-01-03 13:10:00,34.07,34.12,34.07,34.1,53904.0,31.2514,31.2973,31.2514,31.279,53904.0
2018-01-03 13:20:00,34.09,34.14,34.08,34.12,35411.0,31.2698,31.3156,31.2606,31.2973,35411.0
2018-01-03 13:30:00,34.12,34.14,34.08,34.12,46549.0,31.2973,31.3156,31.2606,31.2973,46549.0
2018-01-03 13:40:00,34.12,34.14,34.11,34.12,38564.0,31.2973,31.3156,31.2881,31.2973,38564.0
2018-01-03 13:50:00,34.11,34.16,34.07,34.15,76372.0,31.2881,31.334,31.2514,31.3248,76372.0
2018-01-03 14:00:00,34.16,34.24,34.15,34.23,101761.0,31.334,31.4074,31.3248,31.3982,101761.0
2018-01-03 14:10:00,34.23,34.25,34.2,34.2,73044.0,31.3982,31.4165,31.3707,31.3707,73044.0
2018-01-03 14:20:00,34.2,34.23,34.15,34.23,48053.0,31.3707,31.3982,31.3248,31.3982,48053.0
2018-01-03 14:30:00,34.23,34.24,34.16,34.21,103852.0,31.3982,31.4074,31.334,31.3799,103852.0
2018-01-03 14:40:00,34.21,34.27,34.21,34.25,82555.0,31.3799,31.4349,31.3799,31.4165,82555.0
2018-01-03 14:50:00,34.25,34.28,34.22,34.24,85576.0,31.4165,31.4441,31.389,31.4074,85576.0
2018-01-03 15:00:00,34.24,34.26,34.22,34.26,41706.0,31.4074,31.4257,31.389,31.4257,41706.0
2018-01-03 15:10:00,34.26,34.27,34.24,34.26,57889.0,31.4257,31.4349,31.4074,31.4257,57889.0
2018-01-03 15:20:00,34.26,34.3,34.23,34.26,91332.0,31.4257,31.4624,31.3982,31.4257,91332.0
2018-01-03 15:30:00,34.26,34.3,34.25,34.3,84836.0,31.4257,31.4624,31.4165,31.4624,84836.0
2018-01-03 15:40:00,34.3,34.31,34.25,34.25,126011.0,31.4624,31.4716,31.4165,31.4165,126011.0
2018-01-03 15:50:00,34.26,34.28,34.24,34.28,328147.0,31.4257,31.4441,31.4074,31.4441,328147.0
2018-01-04 09:30:00,34.31,34.39,34.01,34.05,186530.0,31.4716,31.545,31.1964,31.2331,186530.0
2018-01-04 09:40:00,34.05,34.06,33.87,33.91,195412.0,31.2331,31.2423,31.068,31.1047,195412.0
2018-01-04 09:50:00,33.92,34.12,33.89,34.07,142095.0,31.1138,31.2973,31.0863,31.2514,142095.0
2018-01-04 10:00:00,34.08,34.14,33.94,33.96,244727.0,31.2606,31.3156,31.1322,31.1505,244727.0
2018-01-04 10:10:00,33.95,33.95,33.83,33.85,148865.0,31.1414,31.1414,31.0313,31.0496,148865.0
2018-01-04 10:20:00,33.85,33.95,33.84,33.85,67414.0,31.0496,31.1414,31.0405,31.0496,67414.0
2018-01-04 10:30:00,33.84,33.87,33.74,33.75,95200.0,31.0405,31.068,30.9487,30.9579,95200.0
2018-01-04 10:40:00,33.75,33.75,33.64,33.69,68971.0,30.9579,30.9579,30.857,30.9029,68971.0
2018-01-04 10:50:00,33.69,33.76,33.63,33.73,119712.0,30.9029,30.9671,30.8478,30.9396,119712.0
2018-01-04 11:00:00,33.73,33.75,33.65,33.66,45279.0,30.9396,30.9579,30.8662,30.8754,45279.0
2018-01-04 11:10:00,33.66,33.73,33.64,33.71,65451.0,30.8754,30.9396,30.857,30.9212,65451.0
2018-01-04 11:20:00,33.71,33.72,33.64,33.65,65697.0,30.9212,30.9304,30.857,30.8662,65697.0
2018-01-04 11:30:00,33.66,33.71,33.64,33.69,54571.0,30.8754,30.9212,30.857,30.9029,54571.0
2018-01-04 11:40:00,33.69,33.71,33.67,33.69,47874.0,30.9029,30.9212,30.8845,30.9029,47874.0
2018-01-04 11:50:00,33.69,33.69,33.62,33.67,43037.0,30.9029,30.9029,30.8387,30.8845,43037.0
2018-01-04 12:00:00,33.68,33.68,33.61,33.63,31056.0,30.8937,30.8937,30.8295,30.8478,31056.0
2018-01-04 12:10:00,33.63,33.7,33.62,33.66,46567.0,30.8478,30.912,30.8387,30.8754,46567.0
2018-01-04 12:20:00,33.66,33.66,33.6,33.63,22871.0,30.8754,30.8754,30.8203,30.8478,22871.0
2018-01-04 12:30:00,33.63,33.63,33.59,33.6,29451.0,30.8478,30.8478,30.8111,30.8203,29451.0
2018-01-04 12:40:00,33.59,33.63,33.58,33.62,38485.0,30.8111,30.8478,30.802,30.8387,38485.0
2018-01-04 12:50:00,33.62,33.68,33.62,33.68,41817.0,30.8387,30.8937,30.8387,30.8937,41817.0
2018-01-04 13:00:00,33.68,33.69,33.64,33.66,37161.0,30.8937,30.9029,30.857,30.8754,37161.0
2018-01-04 13:10:00,33.66,33.67,33.62,33.65,44581.0,30.8754,30.8845,30.8387,30.8662,44581.0
2018-01-04 13:20:00,33.65,33.65,33.59,33.59,101253.0,30.8662,30.8662,30.8111,30.8111,101253.0
2018-01-04 13:30:00,33.59,33.63,33.59,33.59,39525.0,30.8111,30.8478,30.8111,30.8111,39525.0
2018-01-04 13:40:00,33.6,33.61,33.56,33.61,90782.0,30.8203,30.8295,30.7836,30.8295,90782.0
2018-01-04 13:50:00,33.61,33.62,33.55,33.58,91167.0,30.8295,30.8387,30.7745,30.802,91167.0
2018-01-04 14:00:00,33.58,33.64,33.56,33.57,104540.0,30.802,30.857,30.7836,30.7928,104540.0
2018-01-04 14:10:00,33.57,33.62,33.55,33.62,118648.0,30.7928,30.8387,30.7745,30.8387,118648.0
2018-01-04 14:20:00,33.62,33.68,33.6,33.68,77870.0,30.8387,30.8937,30.8203,30.8937,77870.0
2018-01-04 14:30:00,33.68,33.75,33.66,33.75,86578.0,30.8937,30.9579,30.8754,30.9579,86578.0
2018-01-04 14:40:00,33.75,33.77,33.72,33.74,64447.0,30.9579,30.9763,30.9304,30.9487,64447.0
2018-01-04 14:50:00,33.73,33.78,33.68,33.75,100264.0,30.9396,30.9854,30.8937,30.9579,100264.0
2018-01-04 15:00:00,33.75,33.75,33.7,33.72,90535.0,30.9579,30.9579,30.912,30.9304,90535.0
2018-01-04 15:10:00,33.72,33.78,33.68,33.78,91181.0,30.9304,30.9854,30.8937,30.9854,91181.0
2018-01-04 15:20:00,33.77,33.82,33.77,33.8,101690.0,30.9763,31.0221,30.9763,31.0038,101690.0
2018-01-04 15:30:00,33.8,33.84,33.79,33.81,138448.0,31.0038,31.0405,30.9946,31.0129,138448.0
2018-01-04 15:40:00,33.81,33.86,33.8,33.84,171295.0,31.0129,31.0588,31.0038,31.0405,171295.0
2018-01-04 15:50:00,33.83,33.85,33.8,33.82,371601.0,31.0313,31.0496,31.0038,31.0221,371601.0
2018-01-05 09:30:00,34.07,34.24,34.07,34.18,158269.0,31.2514,31.4074,31.2514,31.3523,158269.0
2018-01-05 09:40:00,34.18,34.18,34.03,34.08,96960.0,31.3523,31.3523,31.2147,31.2606,96960.0
2018-01-05 09:50:00,34.08,34.25,34.03,34.25,103214.0,31.2606,31.4165,31.2147,31.4165,103214.0
2018-01-05 10:00:00,34.25,34.31,34.21,34.27,118781.0,31.4165,31.4716,31.3799,31.4349,118781.0
2018-01-05 10:10:00,34.27,34.28,34.12,34.12,118666.0,31.4349,31.4441,31.2973,31.2973,118666.0
2018-01-05 10:20:00,34.13,34.13,34.05,34.07,127976.0,31.3065,31.3065,31.2331,31.2514,127976.0
2018-01-05 10:30:00,34.07,34.18,34.06,34.18,76888.0,31.2514,31.3523,31.2423,31.3523,76888.0
2018-01-05 10:40:00,34.17,34.2,34.12,34.2,97722.0,31.3432,31.3707,31.2973,31.3707,97722.0
2018-01-05 10:50:00,34.19,34.22,34.17,34.18,55153.0,31.3615,31.389,31.3432,31.3523,55153.0
2018-01-05 11:00:00,34.18,34.21,34.16,34.16,67704.0,31.3523,31.3799,31.334,31.334,67704.0
2018-01-05 11:10:00,34.16,34.3,34.16,34.3,83404.0,31.334,31.4624,31.334,31.4624,83404.0
2018-01-05 11:20:00,34.29,34.3,34.24,34.28,65638.0,31.4532,31.4624,31.4074,31.4441,65638.0
2018-01-05 11:30:00,34.27,34.3,34.24,34.29,66900.0,31.4349,31.4624,31.4074,31.4532,66900.0
2018-01-05 11:40:00,34.29,34.31,34.23,34.29,102084.0,31.4532,31.4716,31.3982,31.4532,102084.0
2018-01-05 11:50:00,34.29,34.32,34.28,34.3,80766.0,31.4532,31.4808,31.4441,31.4624,80766.0
2018-01-05 12:00:00,34.3,34.34,34.29,34.3,101266.0,31.4624,31.4991,31.4532,31.4624,101266.0
2018-01-05 12:10:00,34.3,34.34,34.29,34.33,69784.0,31.4624,31.4991,31.4532,31.4899,69784.0
2018-01-05 12:20:00,34.33,34.39,34.32,34.39,60008.0,31.4899,31.545,31.4808,31.545,60008.0
2018-01-05 12:30:00,34.38,34.39,34.35,34.37,84532.0,31.5358,31.545,31.5083,31.5266,84532.0
2018-01-05 12:40:00,34.37,34.41,34.36,34.39,92708.0,31.5266,31.5633,31.5174,31.545,92708.0
2018-01-05 12:50:00,34.39,34.42,34.36,34.37,53913.0,31.545,31.5725,31.5174,31.5266,53913.0
2018-01-05 13:00:00,34.37,34.39,34.33,34.33,69821.0,31.5266,31.545,31.4899,31.4899,69821.0
2018-01-05 13:10:00,34.33,34.33,34.27,34.3,55719.0,31.4899,31.4899,31.4349,31.4624,55719.0
2018-01-05 13:20:00,34.31,34.31,34.27,34.31,45091.0,31.4716,31.4716,31.4349,31.4716,45091.0
2018-01-05 13:30:00,34.31,34.35,34.28,34.33,52553.0,31.4716,31.5083,31.4441,31.4899,52553.0
2018-01-05 13:40:00,34.34,34.4,34.32,34.37,66025.0,31.4991,31.5541,31.4808,31.5266,66025.0
2018-01-05 13:50:00,34.38,34.45,34.37,34.44,93713.0,31.5358,31.6,31.5266,31.5908,93713.0
2018-01-05 14:00:00,34.44,34.46,34.41,34.44,56671.0,31.5908,31.6092,31.5633,31.5908,56671.0
2018-01-05 14:10:00,34.43,34.46,34.41,34.41,57866.0,31.5817,31.6092,31.5633,31.5633,57866.0
2018-01-05 14:20:00,34.41,34.46,34.4,34.44,109823.0,31.5633,31.6092,31.5541,31.5908,109823.0
2018-01-05 14:30:00,34.44,34.46,34.43,34.44,71468.0,31.5908,31.6092,31.5817,31.5908,71468.0
2018-01-05 14:40:00,34.45,34.45,34.36,34.4,84982.0,31.6,31.6,31.5174,31.5541,84982.0
2018-01-05 14:50:00,34.41,34.42,34.39,34.42,71365.0,31.5633,31.5725,31.545,31.5725,71365.0
2018-01-05 15:00:00,34.42,34.47,34.41,34.46,110994.0,31.5725,31.6183,31.5633,31.6092,110994.0
2018-01-05 15:10:00,34.46,34.54,34.44,34.48,195604.0,31.6092,31.6826,31.5908,31.6275,195604.0
2018-01-05 15:20:00,34.48,34.56,34.47,34.55,123718.0,31.6275,31.7009,31.6183,31.6917,123718.0
2018-01-05 15:30:00,34.54,34.57,34.5,34.55,144795.0,31.6826,31.7101,31.6459,31.6917,144795.0
2018-01-05 15:40:00,34.55,34.61,34.53,34.6,197052.0,31.6917,31.7468,31.6734,31.7376,197052.0
2018-01-05 15:50:00,34.6,34.62,34.52,34.54,395585.0,31.7376,31.7559,31.6642,31.6826,395585.0
2018-01-08 09:30:00,34.59,34.73,34.42,34.48,110444.0,31.7284,31.8568,31.5725,31.6275,110444.0
2018-01-08 09:40:00,34.46,34.51,34.38,34.5,83061.0,31.6092,31.655,31.5358,31.6459,83061.0
2018-01-08 09:50:00,34.5,34.66,34.46,34.61,234256.0,31.6459,31.7926,31.6092,31.7468,234256.0
2018-01-08 10:00:00,34.62,34.7,34.58,34.59,178191.0,31.7559,31.8293,31.7192,31.7284,178191.0
2018-01-08 10:10:00,34.59,34.71,34.58,34.65,88781.0,31.7284,31.8385,31.7192,31.7835,88781.0
2018-01-08 10:20:00,34.65,34.66,34.56,34.59,79261.0,31.7835,31.7926,31.7009,31.7284,79261.0
2018-01-08 10:30:00,34.59,34.6,34.39,34.47,117445.0,31.7284,31.7376,31.545,31.6183,117445.0
2018-01-08 10:40:00,34.47,34.58,34.46,34.53,60122.0,31.6183,31.7192,31.6092,31.6734,60122.0
2018-01-08 10:50:00,34.54,34.58,34.52,34.58,47379.0,31.6826,31.7192,31.6642,31.7192,47379.0
2018-01-08 11:00:00,34.58,34.6,34.54,34.56,104472.0,31.7192,31.7376,31.6826,31.7009,104472.0
2018-01-08 11:10:00,34.56,34.58,34.54,34.57,75595.0,31.7009,31.7192,31.6826,31.7101,75595.0
2018-01-08 11:20:00,34.58,34.63,34.55,34.59,104054.0,31.7192,31.7651,31.6917,31.7284,104054.0
2018-01-08 11:30:00,34.6,34.61,34.55,34.55,77256.0,31.7376,31.7468,31.6917,31.6917,77256.0
2018-01-08 11:40:00,34.56,34.58,34.54,34.57,58998.0,31.7009,31.7192,31.6826,31.7101,58998.0
2018-01-08 11:50:00,34.56,34.58,34.54,34.55,61298.0,31.7009,31.7192,31.6826,31.6917,61298.0
2018-01-08 12:00:00,34.55,34.6,34.54,34.55,76579.0,31.6917,31.7376,31.6826,31.6917,76579.0
2018-01-08 12:10:00,34.56,34.58,34.51,34.57,39716.0,31.7009,31.7192,31.655,31.7101,39716.0
2018-01-08 12:20:00,34.57,34.59,34.5,34.52,40205.0,31.7101,31.7284,31.6459,31.6642,40205.0
2018-01-08 12:30:00,34.52,34.55,34.5,34.53,65310.0,31.6642,31.6917,31.6459,31.6734,65310.0
2018-01-08 12:40:00,34.54,34.63,34.53,34.57,99115.0,31.6826,31.7651,31.6734,31.7101,99115.0
2018-01-08 12:50:00,34.56,34.59,34.55,34.57,44156.0,31.7009,31.7284,31.6917,31.7101,44156.0
2018-01-08 13:00:00,34.57,34.58,34.55,34.57,92924.0,31.7101,31.7192,31.6917,31.7101,92924.0
2018-01-08 13:10:00,34.58,34.63,34.56,34.58,88980.0,31.7192,31.7651,31.7009,31.7192,88980.0
2018-01-08 13:20:00,34.58,34.61,34.58,34.59,48515.0,31.7192,31.7468,31.7192,31.7284,48515.0
2018-01-08 13:30:00,34.58,34.6,34.56,34.58,120570.0,31.7192,31.7376,31.7009,31.7192,120570.0
2018-01-08 13:40:00,34.58,34.6,34.58,34.59,54255.0,31.7192,31.7376,31.7192,31.7284,54255.0
2018-01-08 13:50:00,34.59,34.61,34.54,34.6,129722.0,31.7284,31.7468,31.6826,31.7376,129722.0
2018-01-08 14:00:00,34.6,34.68,34.58,34.64,130577.0,31.7376,31.811,31.7192,31.7743,130577.0
2018-01-08 14:10:00,34.64,34.67,34.58,34.58,49127.0,31.7743,31.8018,31.7192,31.7192,49127.0
2018-01-08 14:20:00,34.58,34.61,34.56,34.59,56761.0,31.7192,31.7468,31.7009,31.7284,56761.0
2018-01-08 14:30:00,34.59,34.59,34.54,34.55,53701.0,31.7284,31.7284,31.6826,31.6917,53701.0
2018-01-08 14:40:00,34.56,34.56,34.5,34.52,56124.0,31.7009,31.7009,31.6459,31.6642,56124.0
2018-01-08 14:50:00,34.51,34.54,34.47,34.49,96262.0,31.655,31.6826,31.6183,31.6367,96262.0
2018-01-08 15:00:00,34.49,34.5,34.45,34.5,45243.0,31.6367,31.6459,31.6,31.6459,45243.0
2018-01-08 15:10:00,34.49,34.5,34.39,34.4,41343.0,31.6367,31.6459,31.545,31.5541,41343.0
2018-01-08 15:20:00,34.4,34.4,34.33,34.34,108988.0,31.5541,31.5541,31.4899,31.4991,108988.0
2018-01-08 15:30:00,34.34,34.41,34.3,34.4,125414.0,31.4991,31.5633,31.4624,31.5541,125414.0
2018-01-08 15:40:00,34.4,34.43,34.39,34.4,158159.0,31.5541,31.5817,31.545,31.5541,158159.0
2018-01-08 15:50:00,34.41,34.44,34.35,34.42,341411.0,31.5633,31.5908,31.5083,31.5725,341411.0
2018-01-09 09:30:00,34.49,34.65,34.42,34.42,82163.0,31.6367,31.7835,31.5725,31.5725,82163.0
2018-01-09 09:40:00,34.41,34.57,34.41,34.55,52377.0,31.5633,31.7101,31.5633,31.6917,52377.0
2018-01-09 09:50:00,34.54,34.6,34.49,34.53,80358.0,31.6826,31.7376,31.6367,31.6734,80358.0
2018-01-09 10:00:00,34.53,34.54,34.41,34.41,90122.0,31.6734,31.6826,31.5633,31.5633,90122.0
2018-01-09 10:10:00,34.4,34.47,34.37,34.46,31732.0,31.5541,31.6183,31.5266,31.6092,31732.0
2018-01-09 10:20:00,34.47,34.54,34.45,34.52,45015.0,31.6183,31.6826,31.6,31.6642,45015.0
2018-01-09 10:30:00,34.52,34.56,34.48,34.48,67919.0,31.6642,31.7009,31.6275,31.6275,67919.0
2018-01-09 10:40:00,34.48,34.54,34.47,34.54,28843.0,31.6275,31.6826,31.6183,31.6826,28843.0
2018-01-09 10:50:00,34.53,34.57,34.51,34.57,29076.0,31.6734,31.7101,31.655,31.7101,29076.0
2018-01-09 11:00:00,34.57,34.74,34.55,34.65,149150.0,31.7101,31.866,31.6917,31.7835,149150.0
2018-01-09 11:10:00,34.65,34.73,34.62,34.73,49977.0,31.7835,31.8568,31.7559,31.8568,49977.0
2018-01-09 11:20:00,34.73,34.75,34.66,34.75,50210.0,31.8568,31.8752,31.7926,31.8752,50210.0
2018-01-09 11:30:00,34.74,34.8,34.7,34.76,117982.0,31.866,31.921,31.8293,31.8844,117982.0
2018-01-09 11:40:00,34.76,34.77,34.72,34.73,56029.0,31.8844,31.8935,31.8477,31.8568,56029.0
2018-01-09 11:50:00,34.73,34.76,34.7,34.71,81990.0,31.8568,31.8844,31.8293,31.8385,81990.0
2018-01-09 12:00:00,34.71,34.8,34.71,34.79,77329.0,31.8385,31.921,31.8385,31.9119,77329.0
2018-01-09 12:10:00,34.79,34.82,34.79,34.81,32468.0,31.9119,31.9394,31.9119,31.9302,32468.0
2018-01-09 12:20:00,34.81,34.82,34.77,34.8,35013.0,31.9302,31.9394,31.8935,31.921,35013.0
2018-01-09 12:30:00,34.82,34.86,34.81,34.85,36242.0,31.9394,31.9761,31.9302,31.9669,36242.0
2018-01-09 12:40:00,34.85,34.9,34.85,34.89,47726.0,31.9669,32.0128,31.9669,32.0036,47726.0
2018-01-09 12:50:00,34.89,34.93,34.88,34.91,30859.0,32.0036,32.0403,31.9944,32.0219,30859.0
2018-01-09 13:00:00,34.9,34.97,34.9,34.94,63645.0,32.0128,32.077,32.0128,32.0495,63645.0
2018-01-09 13:10:00,34.94,34.97,34.9,34.96,74944.0,32.0495,32.077,32.0128,32.0678,74944.0
2018-01-09 13:20:00,34.95,35.0,34.94,34.99,66739.0,32.0586,32.1045,32.0495,32.0953,66739.0
2018-01-09 13:30:00,35.0,35.01,34.96,34.96,132053.0,32.1045,32.1137,32.0678,32.0678,132053.0
2018-01-09 13:40:00,34.96,34.97,34.93,34.93,40473.0,32.0678,32.077,32.0403,32.0403,40473.0
2018-01-09 13:50:00,34.93,34.98,34.92,34.95,50199.0,32.0403,32.0862,32.0311,32.0586,50199.0
2018-01-09 14:00:00,34.95,34.97,34.93,34.93,80598.0,32.0586,32.077,32.0403,32.0403,80598.0
2018-01-09 14:10:00,34.94,34.94,34.86,34.88,58289.0,32.0495,32.0495,31.9761,31.9944,58289.0
2018-01-09 14:20:00,34.88,34.89,34.85,34.86,52655.0,31.9944,32.0036,31.9669,31.9761,52655.0
2018-01-09 14:30:00,34.85,34.86,34.82,34.85,41195.0,31.9669,31.9761,31.9394,31.9669,41195.0
2018-01-09 14:40:00,34.84,34.86,34.81,34.83,137644.0,31.9577,31.9761,31.9302,31.9486,137644.0
2018-01-09 14:50:00,34.83,34.85,34.81,34.84,60456.0,31.9486,31.9669,31.9302,31.9577,60456.0
2018-01-09 15:00:00,34.83,34.83,34.71,34.72,44851.0,31.9486,31.9486,31.8385,31.8477,44851.0
2018-01-09 15:10:00,34.71,34.77,34.69,34.75,60948.0,31.8385,31.8935,31.8201,31.8752,60948.0
2018-01-09 15:20:00,34.75,34.78,34.69,34.69,70466.0,31.8752,31.9027,31.8201,31.8201,70466.0
2018-01-09 15:30:00,34.69,34.79,34.69,34.79,74983.0,31.8201,31.9119,31.8201,31.9119,74983.0
2018-01-09 15:40:00,34.79,34.8,34.67,34.68,115296.0,31.9119,31.921,31.8018,31.811,115296.0
2018-01-09 15:50:00,34.69,34.72,34.63,34.65,340825.0,31.8201,31.8477,31.7651,31.7835,340825.0
2018-01-10 09:30:00,34.42,34.52,34.18,34.22,181219.0,31.5725,31.6642,31.3523,31.389,181219.0
2018-01-10 09:40:00,34.22,34.32,33.97,33.98,195739.0,31.389,31.4808,31.1597,31.1689,195739.0
2018-01-10 09:50:00,33.98,34.13,33.9,34.06,162964.0,31.1689,31.3065,31.0955,31.2423,162964.0
2018-01-10 10:00:00,34.07,34.14,33.94,34.03,92905.0,31.2514,31.3156,31.1322,31.2147,92905.0
2018-01-10 10:10:00,34.03,34.07,33.9,33.96,176179.0,31.2147,31.2514,31.0955,31.1505,176179.0
2018-01-10 10:20:00,33.96,33.97,33.75,33.75,116467.0,31.1505,31.1597,30.9579,30.9579,116467.0
2018-01-10 10:30:00,33.75,33.88,33.63,33.63,220772.0,30.9579,31.0772,30.8478,30.8478,220772.0
2018-01-10 10:40:00,33.64,33.75,33.6,33.62,257181.0,30.857,30.9579,30.8203,30.8387,257181.0
2018-01-10 10:50:00,33.62,33.81,33.58,33.8,231790.0,30.8387,31.0129,30.802,31.0038,231790.0
2018-01-10 11:00:00,33.8,33.82,33.74,33.77,81380.0,31.0038,31.0221,30.9487,30.9763,81380.0
2018-01-10 11:10:00,33.77,33.93,33.77,33.89,88800.0,30.9763,31.123,30.9763,31.0863,88800.0
2018-01-10 11:20:00,33.88,33.88,33.8,33.8,46480.0,31.0772,31.0772,31.0038,31.0038,46480.0
2018-01-10 11:30:00,33.8,33.83,33.75,33.82,57119.0,31.0038,31.0313,30.9579,31.0221,57119.0
2018-01-10 11:40:00,33.82,33.84,33.76,33.8,57511.0,31.0221,31.0405,30.9671,31.0038,57511.0
2018-01-10 11:50:00,33.8,33.91,33.79,33.81,127368.0,31.0038,31.1047,30.9946,31.0129,127368.0
2018-01-10 12:00:00,33.8,33.9,33.8,33.84,64763.0,31.0038,31.0955,31.0038,31.0405,64763.0
2018-01-10 12:10:00,33.84,33.85,33.78,33.82,36749.0,31.0405,31.0496,30.9854,31.0221,36749.0
2018-01-10 12:20:00,33.82,33.91,33.82,33.88,61367.0,31.0221,31.1047,31.0221,31.0772,61367.0
2018-01-10 12:30:00,33.88,33.89,33.78,33.79,79942.0,31.0772,31.0863,30.9854,30.9946,79942.0
2018-01-10 12:40:00,33.79,33.89,33.79,33.86,45025.0,30.9946,31.0863,30.9946,31.0588,45025.0
2018-01-10 12:50:00,33.86,33.89,33.83,33.88,40538.0,31.0588,31.0863,31.0313,31.0772,40538.0
2018-01-10 13:00:00,33.88,33.91,33.87,33.88,45774.0,31.0772,31.1047,31.068,31.0772,45774.0
2018-01-10 13:10:00,33.88,33.89,33.85,33.86,25456.0,31.0772,31.0863,31.0496,31.0588,25456.0
2018-01-10 13:20:00,33.87,33.87,33.81,33.81,71026.0,31.068,31.068,31.0129,31.0129,71026.0
2018-01-10 13:30:00,33.81,33.86,33.8,33.84,53949.0,31.0129,31.0588,31.0038,31.0405,53949.0
2018-01-10 13:40:00,33.85,33.85,33.8,33.8,56585.0,31.0496,31.0496,31.0038,31.0038,56585.0
2018-01-10 13:50:00,33.81,33.89,33.79,33.89,88871.0,31.0129,31.0863,30.9946,31.0863,88871.0
2018-01-10 14:00:00,33.89,33.93,33.87,33.91,96676.0,31.0863,31.123,31.068,31.1047,96676.0
2018-01-10 14:10:00,33.9,33.95,33.88,33.9,86902.0,31.0955,31.1414,31.0772,31.0955,86902.0
2018-01-10 14:20:00,33.91,33.91,33.85,33.9,48259.0,31.1047,31.1047,31.0496,31.0955,48259.0
2018-01-10 14:30:00,33.9,33.93,33.83,33.84,69277.0,31.0955,31.123,31.0313,31.0405,69277.0
2018-01-10 14:40:00,33.84,33.86,33.81,33.84,69951.0,31.0405,31.0588,31.0129,31.0405,69951.0
2018-01-10 14:50:00,33.84,33.84,33.74,33.77,53323.0,31.0405,31.0405,30.9487,30.9763,53323.0
2018-01-10 15:00:00,33.77,33.8,33.74,33.75,65465.0,30.9763,31.0038,30.9487,30.9579,65465.0
2018-01-10 15:10:00,33.75,33.76,33.63,33.66,90334.0,30.9579,30.9671,30.8478,30.8754,90334.0
2018-01-10 15:20:00,33.67,33.73,33.66,33.7,88682.0,30.8845,30.9396,30.8754,30.912,88682.0
2018-01-10 15:30:00,33.69,33.76,33.67,33.69,128035.0,30.9029,30.9671,30.8845,30.9029,128035.0
2018-01-10 15:40:00,33.69,33.72,33.64,33.66,155937.0,30.9029,30.9304,30.857,30.8754,155937.0
2018-01-10 15:50:00,33.66,33.71,33.62,33.65,380604.0,30.8754,30.9212,30.8387,30.8662,380604.0
2018-01-11 09:30:00,33.98,34.18,33.95,34.13,116303.0,31.1689,31.3523,31.1414,31.3065,116303.0
2018-01-11 09:40:00,34.13,34.28,34.1,34.28,75078.0,31.3065,31.4441,31.279,31.4441,75078.0
2018-01-11 09:50:00,34.28,34.4,34.28,34.34,149326.0,31.4441,31.5541,31.4441,31.4991,149326.0
2018-01-11 10:00:00,34.34,34.34,34.21,34.21,82515.0,31.4991,31.4991,31.3799,31.3799,82515.0
2018-01-11 10:10:00,34.2,34.27,34.17,34.26,234399.0,31.3707,31.4349,31.3432,31.4257,234399.0
2018-01-11 10:20:00,34.25,34.38,34.23,34.28,147417.0,31.4165,31.5358,31.3982,31.4441,147417.0
2018-01-11 10:30:00,34.27,34.34,34.16,34.18,73527.0,31.4349,31.4991,31.334,31.3523,73527.0
2018-01-11 10:40:00,34.18,34.28,34.14,34.23,110343.0,31.3523,31.4441,31.3156,31.3982,110343.0
2018-01-11 10:50:00,34.23,34.33,34.22,34.33,143313.0,31.3982,31.4899,31.389,31.4899,143313.0
2018-01-11 11:00:00,34.32,34.45,34.32,34.39,74063.0,31.4808,31.6,31.4808,31.545,74063.0
2018-01-11 11:10:00,34.39,34.4,34.28,34.3,80892.0,31.545,31.5541,31.4441,31.4624,80892.0
2018-01-11 11:20:00,34.3,34.34,34.28,34.29,67594.0,31.4624,31.4991,31.4441,31.4532,67594.0
2018-01-11 11:30:00,34.29,34.29,34.18,34.19,53409.0,31.4532,31.4532,31.3523,31.3615,53409.0
2018-01-11 11:40:00,34.19,34.27,34.18,34.26,121788.0,31.3615,31.4349,31.3523,31.4257,121788.0
2018-01-11 11:50:00,34.25,34.3,34.22,34.23,62486.0,31.4165,31.4624,31.389,31.3982,62486.0
2018-01-11 12:00:00,34.23,34.26,34.2,34.26,82486.0,31.3982,31.4257,31.3707,31.4257,82486.0
2018-01-11 12:10:00,34.25,34.27,34.21,34.23,46200.0,31.4165,31.4349,31.3799,31.3982,46200.0
2018-01-11 12:20:00,34.23,34.24,34.15,34.22,135983.0,31.3982,31.4074,31.3248,31.389,135983.0
2018-01-11 12:30:00,34.22,34.34,34.21,34.34,53801.0,31.389,31.4991,31.3799,31.4991,53801.0
2018-01-11 12:40:00,34.34,34.34,34.27,34.27,68221.0,31.4991,31.4991,31.4349,31.4349,68221.0
2018-01-11 12:50:00,34.27,34.34,34.26,34.34,73575.0,31.4349,31.4991,31.4257,31.4991,73575.0
2018-01-11 13:00:00,34.34,34.43,34.33,34.41,119710.0,31.4991,31.5817,31.4899,31.5633,119710.0
2018-01-11 13:10:00,34.42,34.42,34.35,34.37,59584.0,31.5725,31.5725,31.5083,31.5266,59584.0
2018-01-11 13:20:00,34.37,34.38,34.32,34.34,46438.0,31.5266,31.5358,31.4808,31.4991,46438.0
2018-01-11 13:30:00,34.34,34.4,34.31,34.4,36774.0,31.4991,31.5541,31.4716,31.5541,36774.0
2018-01-11 13:40:00,34.4,34.43,34.39,34.43,37165.0,31.5541,31.5817,31.545,31.5817,37165.0
2018-01-11 13:50:00,34.42,34.44,34.39,34.43,65826.0,31.5725,31.5908,31.545,31.5817,65826.0
2018-01-11 14:00:00,34.44,34.47,34.43,34.47,132603.0,31.5908,31.6183,31.5817,31.6183,132603.0
2018-01-11 14:10:00,34.47,34.51,34.44,34.48,70546.0,31.6183,31.655,31.5908,31.6275,70546.0
2018-01-11 14:20:00,34.48,34.52,34.47,34.5,39333.0,31.6275,31.6642,31.6183,31.6459,39333.0
2018-01-11 14:30:00,34.5,34.51,34.43,34.44,30155.0,31.6459,31.655,31.5817,31.5908,30155.0
2018-01-11 14:40:00,34.43,34.44,34.4,34.43,48498.0,31.5817,31.5908,31.5541,31.5817,48498.0
2018-01-11 14:50:00,34.43,34.44,34.41,34.43,29493.0,31.5817,31.5908,31.5633,31.5817,29493.0
2018-01-11 15:00:00,34.43,34.5,34.41,34.45,34867.0,31.5817,31.6459,31.5633,31.6,34867.0
2018-01-11 15:10:00,34.46,34.5,34.45,34.47,38405.0,31.6092,31.6459,31.6,31.6183,38405.0
2018-01-11 15:20:00,34.47,34.51,34.46,34.48,189696.0,31.6183,31.655,31.6092,31.6275,189696.0
2018-01-11 15:30:00,34.48,34.49,34.37,34.41,81030.0,31.6275,31.6367,31.5266,31.5633,81030.0
2018-01-11 15:40:00,34.42,34.44,34.39,34.42,70575.0,31.5725,31.5908,31.545,31.5725,70575.0
2018-01-11 15:50:00,34.42,34.54,34.41,34.53,415097.0,31.5725,31.6826,31.5633,31.6734,415097.0
2018-01-12 09:30:00,34.6,34.6,34.23,34.29,85281.0,31.7376,31.7376,31.3982,31.4532,85281.0
2018-01-12 09:40:00,34.3,34.37,34.23,34.33,101385.0,31.4624,31.5266,31.3982,31.4899,101385.0
2018-01-12 09:50:00,34.34,34.46,34.34,34.45,41402.0,31.4991,31.6092,31.4991,31.6,41402.0
2018-01-12 10:00:00,34.44,34.5,34.35,34.36,139124.0,31.5908,31.6459,31.5083,31.5174,139124.0
2018-01-12 10:10:00,34.36,34.44,34.35,34.41,38926.0,31.5174,31.5908,31.5083,31.5633,38926.0
2018-01-12 10:20:00,34.42,34.45,34.36,34.42,93504.0,31.5725,31.6,31.5174,31.5725,93504.0
2018-01-12 10:30:00,34.42,34.45,34.4,34.45,156503.0,31.5725,31.6,31.5541,31.6,156503.0
2018-01-12 10:40:00,34.45,34.55,34.44,34.54,41194.0,31.6,31.6917,31.5908,31.6826,41194.0
2018-01-12 10:50:00,34.54,34.6,34.54,34.55,37561.0,31.6826,31.7376,31.6826,31.6917,37561.0
2018-01-12 11:00:00,34.55,34.56,34.52,34.54,38745.0,31.6917,31.7009,31.6642,31.6826,38745.0
2018-01-12 11:10:00,34.54,34.54,34.45,34.49,27328.0,31.6826,31.6826,31.6,31.6367,27328.0
2018-01-12 11:20:00,34.48,34.49,34.43,34.46,20913.0,31.6275,31.6367,31.5817,31.6092,20913.0
2018-01-12 11:30:00,34.47,34.52,34.46,34.51,22738.0,31.6183,31.6642,31.6092,31.655,22738.0
2018-01-12 11:40:00,34.51,34.51,34.48,34.49,16422.0,31.655,31.655,31.6275,31.6367,16422.0
2018-01-12 11:50:00,34.5,34.5,34.47,34.48,32092.0,31.6459,31.6459,31.6183,31.6275,32092.0
2018-01-12 12:00:00,34.48,34.51,34.45,34.45,29489.0,31.6275,31.655,31.6,31.6,29489.0
2018-01-12 12:10:00,34.46,34.49,34.45,34.48,24838.0,31.6092,31.6367,31.6,31.6275,24838.0
2018-01-12 12:20:00,34.48,34.49,34.45,34.45,18647.0,31.6275,31.6367,31.6,31.6,18647.0
2018-01-12 12:30:00,34.45,34.46,34.4,34.41,26083.0,31.6,31.6092,31.5541,31.5633,26083.0
2018-01-12 12:40:00,34.41,34.44,34.41,34.41,13119.0,31.5633,31.5908,31.5633,31.5633,13119.0
2018-01-12 12:50:00,34.41,34.44,34.39,34.44,17744.0,31.5633,31.5908,31.545,31.5908,17744.0
2018-01-12 13:00:00,34.43,34.43,34.38,34.38,20917.0,31.5817,31.5817,31.5358,31.5358,20917.0
2018-01-12 13:10:00,34.39,34.39,34.35,34.38,14741.0,31.545,31.545,31.5083,31.5358,14741.0
2018-01-12 13:20:00,34.38,34.38,34.35,34.37,23852.0,31.5358,31.5358,31.5083,31.5266,23852.0
2018-01-12 13:30:00,34.37,34.42,34.37,34.4,21462.0,31.5266,31.5725,31.5266,31.5541,21462.0
2018-01-12 13:40:00,34.4,34.44,34.39,34.44,23653.0,31.5541,31.5908,31.545,31.5908,23653.0
2018-01-12 13:50:00,34.44,34.46,34.39,34.39,25197.0,31.5908,31.6092,31.545,31.545,25197.0
2018-01-12 14:00:00,34.4,34.43,34.38,34.39,34103.0,31.5541,31.5817,31.5358,31.545,34103.0
2018-01-12 14:10:00,34.39,34.48,34.38,34.44,40702.0,31.545,31.6275,31.5358,31.5908,40702.0
2018-01-12 14:20:00,34.44,34.47,34.42,34.42,26803.0,31.5908,31.6183,31.5725,31.5725,26803.0
2018-01-12 14:30:00,34.43,34.44,34.4,34.44,33752.0,31.5817,31.5908,31.5541,31.5908,33752.0
2018-01-12 14:40:00,34.43,34.43,34.35,34.39,49945.0,31.5817,31.5817,31.5083,31.545,49945.0
2018-01-12 14:50:00,34.39,34.42,34.37,34.4,41713.0,31.545,31.5725,31.5266,31.5541,41713.0
2018-01-12 15:00:00,34.4,34.44,34.4,34.43,45393.0,31.5541,31.5908,31.5541,31.5817,45393.0
2018-01-12 15:10:00,34.42,34.43,34.35,34.36,53156.0,31.5725,31.5817,31.5083,31.5174,53156.0
2018-01-12 15:20:00,34.35,34.4,34.35,34.37,40080.0,31.5083,31.5541,31.5083,31.5266,40080.0
2018-01-12 15:30:00,34.36,34.42,34.36,34.41,42409.0,31.5174,31.5725,31.5174,31.5633,42409.0
2018-01-12 15:40:00,34.42,34.51,34.41,34.48,144112.0,31.5725,31.655,31.5633,31.6275,144112.0
2018-01-12 15:50:00,34.49,34.53,34.46,34.49,218858.0,31.6367,31.6734,31.6092,31.6367,218858.0
2018-01-16 09:30:00,34.6,34.71,34.47,34.54,135067.0,31.7376,31.8385,31.6183,31.6826,135067.0
2018-01-16 09:40:00,34.53,34.55,34.37,34.39,71611.0,31.6734,31.6917,31.5266,31.545,71611.0
2018-01-16 09:50:00,34.39,34.4,34.29,34.37,49241.0,31.545,31.5541,31.4532,31.5266,49241.0
2018-01-16 10:00:00,34.36,34.39,34.26,34.28,63695.0,31.5174,31.545,31.4257,31.4441,63695.0
2018-01-16 10:10:00,34.27,34.29,34.21,34.22,34239.0,31.4349,31.4532,31.3799,31.389,34239.0
2018-01-16 10:20:00,34.23,34.27,34.17,34.27,27905.0,31.3982,31.4349,31.3432,31.4349,27905.0
2018-01-16 10:30:00,34.27,34.29,34.15,34.22,40359.0,31.4349,31.4532,31.3248,31.389,40359.0
2018-01-16 10:40:00,34.23,34.28,34.22,34.23,23418.0,31.3982,31.4441,31.389,31.3982,23418.0
2018-01-16 10:50:00,34.24,34.32,34.23,34.32,49810.0,31.4074,31.4808,31.3982,31.4808,49810.0
2018-01-16 11:00:00,34.32,34.41,34.31,34.34,96375.0,31.4808,31.5633,31.4716,31.4991,96375.0
2018-01-16 11:10:00,34.35,34.43,34.35,34.41,81620.0,31.5083,31.5817,31.5083,31.5633,81620.0
2018-01-16 11:20:00,34.41,34.51,34.4,34.51,62208.0,31.5633,31.655,31.5541,31.655,62208.0
2018-01-16 11:30:00,34.51,34.58,34.5,34.53,82514.0,31.655,31.7192,31.6459,31.6734,82514.0
2018-01-16 11:40:00,34.53,34.53,34.39,34.5,82168.0,31.6734,31.6734,31.545,31.6459,82168.0
2018-01-16 11:50:00,34.49,34.49,34.41,34.42,71250.0,31.6367,31.6367,31.5633,31.5725,71250.0
2018-01-16 12:00:00,34.41,34.43,34.39,34.41,23853.0,31.5633,31.5817,31.545,31.5633,23853.0
2018-01-16 12:10:00,34.41,34.47,34.4,34.44,31389.0,31.5633,31.6183,31.5541,31.5908,31389.0
2018-01-16 12:20:00,34.43,34.43,34.34,34.37,30834.0,31.5817,31.5817,31.4991,31.5266,30834.0
2018-01-16 12:30:00,34.37,34.4,34.36,34.38,28783.0,31.5266,31.5541,31.5174,31.5358,28783.0
2018-01-16 12:40:00,34.39,34.41,34.34,34.36,22583.0,31.545,31.5633,31.4991,31.5174,22583.0
2018-01-16 12:50:00,34.35,34.37,34.32,34.32,31459.0,31.5083,31.5266,31.4808,31.4808,31459.0
2018-01-16 13:00:00,34.33,34.35,34.26,34.3,23446.0,31.4899,31.5083,31.4257,31.4624,23446.0
2018-01-16 13:10:00,34.29,34.36,34.29,34.33,18547.0,31.4532,31.5174,31.4532,31.4899,18547.0
2018-01-16 13:20:00,34.34,34.34,34.27,34.3,48777.0,31.4991,31.4991,31.4349,31.4624,48777.0
2018-01-16 13:30:00,34.3,34.31,34.23,34.25,30136.0,31.4624,31.4716,31.3982,31.4165,30136.0
2018-01-16 13:40:00,34.24,34.25,34.2,34.2,38457.0,31.4074,31.4165,31.3707,31.3707,38457.0
2018-01-16 13:50:00,34.2,34.2,34.07,34.16,45076.0,31.3707,31.3707,31.2514,31.334,45076.0
2018-01-16 14:00:00,34.17,34.17,34.06,34.11,30489.0,31.3432,31.3432,31.2423,31.2881,30489.0
2018-01-16 14:10:00,34.13,34.13,34.01,34.03,42771.0,31.3065,31.3065,31.1964,31.2147,42771.0
2018-01-16 14:20:00,34.02,34.04,33.97,34.0,31621.0,31.2056,31.2239,31.1597,31.1872,31621.0
2018-01-16 14:30:00,34.01,34.07,33.98,33.98,30013.0,31.1964,31.2514,31.1689,31.1689,30013.0
2018-01-16 14:40:00,33.98,33.98,33.86,33.91,70800.0,31.1689,31.1689,31.0588,31.1047,70800.0
2018-01-16 14:50:00,33.91,33.96,33.9,33.93,29889.0,31.1047,31.1505,31.0955,31.123,29889.0
2018-01-16 15:00:00,33.93,34.01,33.93,34.01,46246.0,31.123,31.1964,31.123,31.1964,46246.0
2018-01-16 15:10:00,34.01,34.01,33.83,33.88,117719.0,31.1964,31.1964,31.0313,31.0772,117719.0
2018-01-16 15:20:00,33.88,33.96,33.87,33.94,52486.0,31.0772,31.1505,31.068,31.1322,52486.0
2018-01-16 15:30:00,33.94,33.94,33.89,33.9,73213.0,31.1322,31.1322,31.0863,31.0955,73213.0
2018-01-16 15:40:00,33.9,33.9,33.8,33.82,205271.0,31.0955,31.0955,31.0038,31.0221,205271.0
2018-01-16 15:50:00,33.82,33.82,33.74,33.76,391057.0,31.0221,31.0221,30.9487,30.9671,391057.0
2018-01-17 09:30:00,34.05,34.18,33.96,34.11,97483.0,31.2331,31.3523,31.1505,31.2881,97483.0
2018-01-17 09:40:00,34.12,34.18,34.02,34.06,54224.0,31.2973,31.3523,31.2056,31.2423,54224.0
2018-01-17 09:50:00,34.07,34.07,33.87,33.88,32541.0,31.2514,31.2514,31.068,31.0772,32541.0
2018-01-17 10:00:00,33.88,34.04,33.86,34.03,49530.0,31.0772,31.2239,31.0588,31.2147,49530.0
2018-01-17 10:10:00,34.04,34.05,33.93,33.94,38614.0,31.2239,31.2331,31.123,31.1322,38614.0
2018-01-17 10:20:00,33.95,34.01,33.91,34.01,50279.0,31.1414,31.1964,31.1047,31.1964,50279.0
2018-01-17 10:30:00,34.0,34.07,33.96,34.06,35843.0,31.1872,31.2514,31.1505,31.2423,35843.0
2018-01-17 10:40:00,34.05,34.05,33.97,33.98,31652.0,31.2331,31.2331,31.1597,31.1689,31652.0
2018-01-17 10:50:00,33.98,34.02,33.93,34.01,42391.0,31.1689,31.2056,31.123,31.1964,42391.0
2018-01-17 11:00:00,34.02,34.04,33.96,34.04,31101.0,31.2056,31.2239,31.1505,31.2239,31101.0
2018-01-17 11:10:00,34.05,34.1,34.04,34.07,37463.0,31.2331,31.279,31.2239,31.2514,37463.0
2018-01-17 11:20:00,34.08,34.09,34.02,34.06,26305.0,31.2606,31.2698,31.2056,31.2423,26305.0
2018-01-17 11:30:00,34.06,34.1,34.04,34.06,23290.0,31.2423,31.279,31.2239,31.2423,23290.0
2018-01-17 11:40:00,34.06,34.07,34.03,34.04,28889.0,31.2423,31.2514,31.2147,31.2239,28889.0
2018-01-17 11:50:00,34.05,34.09,34.04,34.09,31823.0,31.2331,31.2698,31.2239,31.2698,31823.0
2018-01-17 12:00:00,34.09,34.16,34.09,34.16,33657.0,31.2698,31.334,31.2698,31.334,33657.0
2018-01-17 12:10:00,34.16,34.19,34.12,34.18,61192.0,31.334,31.3615,31.2973,31.3523,61192.0
2018-01-17 12:20:00,34.18,34.24,34.17,34.21,61107.0,31.3523,31.4074,31.3432,31.3799,61107.0
2018-01-17 12:30:00,34.21,34.24,34.2,34.24,39991.0,31.3799,31.4074,31.3707,31.4074,39991.0
2018-01-17 12:40:00,34.24,34.24,34.18,34.24,19086.0,31.4074,31.4074,31.3523,31.4074,19086.0
2018-01-17 12:50:00,34.23,34.25,34.2,34.23,22414.0,31.3982,31.4165,31.3707,31.3982,22414.0
2018-01-17 13:00:00,34.24,34.26,34.21,34.22,22323.0,31.4074,31.4257,31.3799,31.389,22323.0
2018-01-17 13:10:00,34.21,34.25,34.2,34.23,31587.0,31.3799,31.4165,31.3707,31.3982,31587.0
2018-01-17 13:20:00,34.23,34.24,34.19,34.2,17127.0,31.3982,31.4074,31.3615,31.3707,17127.0
2018-01-17 13:30:00,34.19,34.23,34.19,34.23,20956.0,31.3615,31.3982,31.3615,31.3982,20956.0
2018-01-17 13:40:00,34.23,34.27,34.22,34.27,23063.0,31.3982,31.4349,31.389,31.4349,23063.0
2018-01-17 13:50:00,34.27,34.29,34.26,34.27,24474.0,31.4349,31.4532,31.4257,31.4349,24474.0
2018-01-17 14:00:00,34.27,34.35,34.26,34.32,30112.0,31.4349,31.5083,31.4257,31.4808,30112.0
2018-01-17 14:10:00,34.33,34.34,34.31,34.34,53402.0,31.4899,31.4991,31.4716,31.4991,53402.0
2018-01-17 14:20:00,34.34,34.34,34.25,34.25,48464.0,31.4991,31.4991,31.4165,31.4165,48464.0
2018-01-17 14:30:00,34.25,34.27,34.24,34.25,35000.0,31.4165,31.4349,31.4074,31.4165,35000.0
2018-01-17 14:40:00,34.25,34.29,34.21,34.29,30505.0,31.4165,31.4532,31.3799,31.4532,30505.0
2018-01-17 14:50:00,34.29,34.32,34.25,34.31,68634.0,31.4532,31.4808,31.4165,31.4716,68634.0
2018-01-17 15:00:00,34.31,34.38,34.31,34.38,54249.0,31.4716,31.5358,31.4716,31.5358,54249.0
2018-01-17 15:10:00,34.38,34.43,34.33,34.42,81339.0,31.5358,31.5817,31.4899,31.5725,81339.0
2018-01-17 15:20:00,34.43,34.45,34.38,34.41,133704.0,31.5817,31.6,31.5358,31.5633,133704.0
2018-01-17 15:30:00,34.41,34.41,34.35,34.39,62353.0,31.5633,31.5633,31.5083,31.545,62353.0
2018-01-17 15:40:00,34.39,34.43,34.38,34.43,92765.0,31.545,31.5817,31.5358,31.5817,92765.0
2018-01-17 15:50:00,34.43,34.45,34.37,34.41,271087.0,31.5817,31.6,31.5266,31.5633,271087.0
2018-01-18 09:30:00,34.84,34.93,34.73,34.8,122732.0,31.9577,32.0403,31.8568,31.921,122732.0
2018-01-18 09:40:00,34.8,34.81,34.63,34.68,134597.0,31.921,31.9302,31.7651,31.811,134597.0
2018-01-18 09:50:00,34.67,34.79,34.64,34.66,105904.0,31.8018,31.9119,31.7743,31.7926,105904.0
2018-01-18 10:00:00,34.65,34.69,34.59,34.67,95727.0,31.7835,31.8201,31.7284,31.8018,95727.0
2018-01-18 10:10:00,34.66,34.68,34.58,34.6,53754.0,31.7926,31.811,31.7192,31.7376,53754.0
2018-01-18 10:20:00,34.61,34.64,34.52,34.63,113747.0,31.7468,31.7743,31.6642,31.7651,113747.0
2018-01-18 10:30:00,34.64,34.71,34.63,34.68,55263.0,31.7743,31.8385,31.7651,31.811,55263.0
2018-01-18 10:40:00,34.67,34.73,34.66,34.7,51289.0,31.8018,31.8568,31.7926,31.8293,51289.0
2018-01-18 10:50:00,34.69,34.77,34.67,34.7,69250.0,31.8201,31.8935,31.8018,31.8293,69250.0
2018-01-18 11:00:00,34.68,34.75,34.67,34.75,31447.0,31.811,31.8752,31.8018,31.8752,31447.0
2018-01-18 11:10:00,34.75,34.78,34.73,34.77,29853.0,31.8752,31.9027,31.8568,31.8935,29853.0
2018-01-18 11:20:00,34.78,34.81,34.68,34.69,65699.0,31.9027,31.9302,31.811,31.8201,65699.0
2018-01-18 11:30:00,34.68,34.68,34.58,34.65,29381.0,31.811,31.811,31.7192,31.7835,29381.0
2018-01-18 11:40:00,34.64,34.71,34.6,34.7,32064.0,31.7743,31.8385,31.7376,31.8293,32064.0
2018-01-18 11:50:00,34.7,34.71,34.62,34.63,23352.0,31.8293,31.8385,31.7559,31.7651,23352.0
2018-01-18 12:00:00,34.62,34.65,34.61,34.61,14899.0,31.7559,31.7835,31.7468,31.7468,14899.0
2018-01-18 12:10:00,34.61,34.65,34.6,34.61,25793.0,31.7468,31.7835,31.7376,31.7468,25793.0
2018-01-18 12:20:00,34.62,34.68,34.61,34.66,59920.0,31.7559,31.811,31.7468,31.7926,59920.0
2018-01-18 12:30:00,34.65,34.66,34.58,34.6,70907.0,31.7835,31.7926,31.7192,31.7376,70907.0
2018-01-18 12:40:00,34.61,34.63,34.56,34.56,27980.0,31.7468,31.7651,31.7009,31.7009,27980.0
2018-01-18 12:50:00,34.56,34.58,34.54,34.54,19857.0,31.7009,31.7192,31.6826,31.6826,19857.0
2018-01-18 13:00:00,34.55,34.58,34.51,34.54,38646.0,31.6917,31.7192,31.655,31.6826,38646.0
2018-01-18 13:10:00,34.54,34.59,34.53,34.53,13776.0,31.6826,31.7284,31.6734,31.6734,13776.0
2018-01-18 13:20:00,34.54,34.54,34.49,34.51,24404.0,31.6826,31.6826,31.6367,31.655,24404.0
2018-01-18 13:30:00,34.5,34.54,34.49,34.5,31851.0,31.6459,31.6826,31.6367,31.6459,31851.0
2018-01-18 13:40:00,34.49,34.5,34.45,34.45,24841.0,31.6367,31.6459,31.6,31.6,24841.0
2018-01-18 13:50:00,34.44,34.49,34.41,34.47,32906.0,31.5908,31.6367,31.5633,31.6183,32906.0
2018-01-18 14:00:00,34.47,34.51,34.45,34.5,39447.0,31.6183,31.655,31.6,31.6459,39447.0
2018-01-18 14:10:00,34.5,34.54,34.49,34.51,43696.0,31.6459,31.6826,31.6367,31.655,43696.0
2018-01-18 14:20:00,34.5,34.52,34.5,34.51,26185.0,31.6459,31.6642,31.6459,31.655,26185.0
2018-01-18 14:30:00,34.51,34.54,34.49,34.51,52473.0,31.655,31.6826,31.6367,31.655,52473.0
2018-01-18 14:40:00,34.51,34.52,34.41,34.41,40929.0,31.655,31.6642,31.5633,31.5633,40929.0
2018-01-18 14:50:00,34.42,34.43,34.38,34.38,54236.0,31.5725,31.5817,31.5358,31.5358,54236.0
2018-01-18 15:00:00,34.38,34.38,34.29,34.32,94932.0,31.5358,31.5358,31.4532,31.4808,94932.0
2018-01-18 15:10:00,34.31,34.37,34.3,34.37,81937.0,31.4716,31.5266,31.4624,31.5266,81937.0
2018-01-18 15:20:00,34.37,34.37,34.27,34.28,62973.0,31.5266,31.5266,31.4349,31.4441,62973.0
2018-01-18 15:30:00,34.27,34.29,34.17,34.19,169010.0,31.4349,31.4532,31.3432,31.3615,169010.0
2018-01-18 15:40:00,34.19,34.21,34.1,34.13,175188.0,31.3615,31.3799,31.279,31.3065,175188.0
2018-01-18 15:50:00,34.13,34.17,34.11,34.15,363391.0,31.3065,31.3432,31.2881,31.3248,363391.0
2018-01-19 09:30:00,34.35,34.39,34.24,34.33,190848.0,31.5083,31.545,31.4074,31.4899,190848.0
2018-01-19 09:40:00,34.34,34.4,34.32,34.38,36649.0,31.4991,31.5541,31.4808,31.5358,36649.0
2018-01-19 09:50:00,34.37,34.39,34.22,34.26,108885.0,31.5266,31.545,31.389,31.4257,108885.0
2018-01-19 10:00:00,34.25,34.31,34.18,34.27,55223.0,31.4165,31.4716,31.3523,31.4349,55223.0
2018-01-19 10:10:00,34.26,34.3,34.23,34.24,41556.0,31.4257,31.4624,31.3982,31.4074,41556.0
2018-01-19 10:20:00,34.23,34.38,34.21,34.34,40337.0,31.3982,31.5358,31.3799,31.4991,40337.0
2018-01-19 10:30:00,34.33,34.39,34.3,34.37,29814.0,31.4899,31.545,31.4624,31.5266,29814.0
2018-01-19 10:40:00,34.37,34.38,34.26,34.26,33978.0,31.5266,31.5358,31.4257,31.4257,33978.0
2018-01-19 10:50:00,34.26,34.27,34.19,34.21,21699.0,31.4257,31.4349,31.3615,31.3799,21699.0
2018-01-19 11:00:00,34.22,34.22,34.12,34.15,27793.0,31.389,31.389,31.2973,31.3248,27793.0
2018-01-19 11:10:00,34.16,34.18,34.09,34.15,36899.0,31.334,31.3523,31.2698,31.3248,36899.0
2018-01-19 11:20:00,34.15,34.21,34.14,34.17,47599.0,31.3248,31.3799,31.3156,31.3432,47599.0
2018-01-19 11:30:00,34.18,34.21,34.14,34.14,44675.0,31.3523,31.3799,31.3156,31.3156,44675.0
2018-01-19 11:40:00,34.14,34.2,34.13,34.19,42510.0,31.3156,31.3707,31.3065,31.3615,42510.0
2018-01-19 11:50:00,34.19,34.22,34.16,34.19,52559.0,31.3615,31.389,31.334,31.3615,52559.0
2018-01-19 12:00:00,34.2,34.22,34.15,34.16,34655.0,31.3707,31.389,31.3248,31.334,34655.0
2018-01-19 12:10:00,34.16,34.17,34.11,34.17,34067.0,31.334,31.3432,31.2881,31.3432,34067.0
2018-01-19 12:20:00,34.17,34.18,34.15,34.17,18730.0,31.3432,31.3523,31.3248,31.3432,18730.0
2018-01-19 12:30:00,34.16,34.18,34.12,34.13,22825.0,31.334,31.3523,31.2973,31.3065,22825.0
2018-01-19 12:40:00,34.13,34.16,34.11,34.16,23617.0,31.3065,31.334,31.2881,31.334,23617.0
2018-01-19 12:50:00,34.16,34.18,34.13,34.17,33756.0,31.334,31.3523,31.3065,31.3432,33756.0
2018-01-19 13:00:00,34.18,34.2,34.14,34.19,24421.0,31.3523,31.3707,31.3156,31.3615,24421.0
2018-01-19 13:10:00,34.19,34.28,34.19,34.25,25944.0,31.3615,31.4441,31.3615,31.4165,25944.0
2018-01-19 13:20:00,34.25,34.29,34.25,34.29,14396.0,31.4165,31.4532,31.4165,31.4532,14396.0
2018-01-19 13:30:00,34.28,34.33,34.28,34.31,50265.0,31.4441,31.4899,31.4441,31.4716,50265.0
2018-01-19 13:40:00,34.3,34.34,34.29,34.3,23974.0,31.4624,31.4991,31.4532,31.4624,23974.0
2018-01-19 13:50:00,34.3,34.36,34.29,34.36,24453.0,31.4624,31.5174,31.4532,31.5174,24453.0
2018-01-19 14:00:00,34.35,34.42,34.33,34.42,136489.0,31.5083,31.5725,31.4899,31.5725,136489.0
2018-01-19 14:10:00,34.42,34.5,34.41,34.48,79635.0,31.5725,31.6459,31.5633,31.6275,79635.0
2018-01-19 14:20:00,34.48,34.52,34.48,34.51,59396.0,31.6275,31.6642,31.6275,31.655,59396.0
2018-01-19 14:30:00,34.51,34.54,34.47,34.48,56900.0,31.655,31.6826,31.6183,31.6275,56900.0
2018-01-19 14:40:00,34.48,34.48,34.44,34.45,64642.0,31.6275,31.6275,31.5908,31.6,64642.0
2018-01-19 14:50:00,34.46,34.49,34.44,34.46,50001.0,31.6092,31.6367,31.5908,31.6092,50001.0
2018-01-19 15:00:00,34.45,34.48,34.41,34.43,66499.0,31.6,31.6275,31.5633,31.5817,66499.0
2018-01-19 15:10:00,34.43,34.46,34.43,34.45,67624.0,31.5817,31.6092,31.5817,31.6,67624.0
2018-01-19 15:20:00,34.46,34.48,34.44,34.47,96552.0,31.6092,31.6275,31.5908,31.6183,96552.0
2018-01-19 15:30:00,34.47,34.48,34.4,34.48,144131.0,31.6183,31.6275,31.5541,31.6275,144131.0
2018-01-19 15:40:00,34.47,34.57,34.47,34.56,169487.0,31.6183,31.7101,31.6183,31.7009,169487.0
2018-01-19 15:50:00,34.56,34.6,34.54,34.6,430560.0,31.7009,31.7376,31.6826,31.7376,430560.0
2018-01-22 09:30:00,34.61,34.76,34.5,34.57,110616.0,31.7468,31.8844,31.6459,31.7101,110616.0
2018-01-22 09:40:00,34.55,34.73,34.51,34.71,80080.0,31.6917,31.8568,31.655,31.8385,80080.0
2018-01-22 09:50:00,34.71,34.8,34.65,34.77,67797.0,31.8385,31.921,31.7835,31.8935,67797.0
2018-01-22 10:00:00,34.76,34.76,34.63,34.73,74307.0,31.8844,31.8844,31.7651,31.8568,74307.0
2018-01-22 10:10:00,34.73,34.87,34.7,34.86,74254.0,31.8568,31.9853,31.8293,31.9761,74254.0
2018-01-22 10:20:00,34.86,34.86,34.8,34.8,103473.0,31.9761,31.9761,31.921,31.921,103473.0
2018-01-22 10:30:00,34.81,34.85,34.76,34.81,75013.0,31.9302,31.9669,31.8844,31.9302,75013.0
2018-01-22 10:40:00,34.8,34.89,34.8,34.89,47055.0,31.921,32.0036,31.921,32.0036,47055.0
2018-01-22 10:50:00,34.89,34.91,34.82,34.82,51251.0,32.0036,32.0219,31.9394,31.9394,51251.0
2018-01-22 11:00:00,34.82,34.9,34.81,34.89,47269.0,31.9394,32.0128,31.9302,32.0036,47269.0
2018-01-22 11:10:00,34.89,34.89,34.79,34.84,48188.0,32.0036,32.0036,31.9119,31.9577,48188.0
2018-01-22 11:20:00,34.84,34.88,34.78,34.79,107296.0,31.9577,31.9944,31.9027,31.9119,107296.0
2018-01-22 11:30:00,34.79,34.84,34.77,34.84,60139.0,31.9119,31.9577,31.8935,31.9577,60139.0
2018-01-22 11:40:00,34.83,34.86,34.79,34.83,49843.0,31.9486,31.9761,31.9119,31.9486,49843.0
2018-01-22 11:50:00,34.83,34.88,34.81,34.88,38234.0,31.9486,31.9944,31.9302,31.9944,38234.0
2018-01-22 12:00:00,34.87,34.95,34.86,34.87,54223.0,31.9853,32.0586,31.9761,31.9853,54223.0
2018-01-22 12:10:00,34.87,34.9,34.85,34.9,35640.0,31.9853,32.0128,31.9669,32.0128,35640.0
2018-01-22 12:20:00,34.89,34.95,34.88,34.92,65941.0,32.0036,32.0586,31.9944,32.0311,65941.0
2018-01-22 12:30:00,34.92,34.94,34.88,34.93,33189.0,32.0311,32.0495,31.9944,32.0403,33189.0
2018-01-22 12:40:00,34.93,34.99,34.93,34.94,32558.0,32.0403,32.0953,32.0403,32.0495,32558.0
2018-01-22 12:50:00,34.93,34.98,34.9,34.91,36965.0,32.0403,32.0862,32.0128,32.0219,36965.0
2018-01-22 13:00:00,34.9,34.91,34.88,34.9,39057.0,32.0128,32.0219,31.9944,32.0128,39057.0
2018-01-22 13:10:00,34.91,34.92,34.86,34.88,53018.0,32.0219,32.0311,31.9761,31.9944,53018.0
2018-01-22 13:20:00,34.87,34.91,34.87,34.9,49849.0,31.9853,32.0219,31.9853,32.0128,49849.0
2018-01-22 13:30:00,34.9,34.96,34.89,34.94,48317.0,32.0128,32.0678,32.0036,32.0495,48317.0
2018-01-22 13:40:00,34.94,34.98,34.92,34.93,43277.0,32.0495,32.0862,32.0311,32.0403,43277.0
2018-01-22 13:50:00,34.93,34.97,34.92,34.95,52466.0,32.0403,32.077,32.0311,32.0586,52466.0
2018-01-22 14:00:00,34.96,34.96,34.9,34.94,41103.0,32.0678,32.0678,32.0128,32.0495,41103.0
2018-01-22 14:10:00,34.94,35.0,34.94,35.0,89881.0,32.0495,32.1045,32.0495,32.1045,89881.0
2018-01-22 14:20:00,35.0,35.01,34.95,34.99,214539.0,32.1045,32.1137,32.0586,32.0953,214539.0
2018-01-22 14:30:00,34.98,35.01,34.97,35.0,66292.0,32.0862,32.1137,32.077,32.1045,66292.0
2018-01-22 14:40:00,35.0,35.06,34.99,35.05,80642.0,32.1045,32.1595,32.0953,32.1504,80642.0
2018-01-22 14:50:00,35.06,35.12,35.05,35.09,154822.0,32.1595,32.2146,32.1504,32.1871,154822.0
2018-01-22 15:00:00,35.08,35.14,35.07,35.11,72961.0,32.1779,32.2329,32.1687,32.2054,72961.0
2018-01-22 15:10:00,35.11,35.14,35.1,35.14,89692.0,32.2054,32.2329,32.1962,32.2329,89692.0
2018-01-22 15:20:00,35.14,35.17,35.12,35.15,120034.0,32.2329,32.2604,32.2146,32.2421,120034.0
2018-01-22 15:30:00,35.15,35.19,35.11,35.15,157823.0,32.2421,32.2788,32.2054,32.2421,157823.0
2018-01-22 15:40:00,35.14,35.17,35.12,35.15,154801.0,32.2329,32.2604,32.2146,32.2421,154801.0
2018-01-22 15:50:00,35.16,35.17,35.11,35.16,443338.0,32.2513,32.2604,32.2054,32.2513,443338.0
2018-01-23 09:30:00,35.15,35.19,35.06,35.12,66550.0,32.2421,32.2788,32.1595,32.2146,66550.0
2018-01-23 09:40:00,35.13,35.21,35.09,35.19,56166.0,32.2237,32.2971,32.1871,32.2788,56166.0
2018-01-23 09:50:00,35.18,35.19,35.04,35.1,88029.0,32.2696,32.2788,32.1412,32.1962,88029.0
2018-01-23 10:00:00,35.09,35.09,35.0,35.02,46247.0,32.1871,32.1871,32.1045,32.1228,46247.0
2018-01-23 10:10:00,35.03,35.07,35.01,35.02,57117.0,32.132,32.1687,32.1137,32.1228,57117.0
2018-01-23 10:20:00,35.02,35.03,34.86,34.87,112231.0,32.1228,32.132,31.9761,31.9853,112231.0
2018-01-23 10:30:00,34.86,34.86,34.8,34.82,66106.0,31.9761,31.9761,31.921,31.9394,66106.0
2018-01-23 10:40:00,34.81,34.81,34.73,34.77,60122.0,31.9302,31.9302,31.8568,31.8935,60122.0
2018-01-23 10:50:00,34.76,34.85,34.73,34.8,55967.0,31.8844,31.9669,31.8568,31.921,55967.0
2018-01-23 11:00:00,34.8,34.84,34.77,34.81,56654.0,31.921,31.9577,31.8935,31.9302,56654.0
2018-01-23 11:10:00,34.81,34.82,34.72,34.73,57561.0,31.9302,31.9394,31.8477,31.8568,57561.0
2018-01-23 11:20:00,34.73,34.76,34.7,34.74,40349.0,31.8568,31.8844,31.8293,31.866,40349.0
2018-01-23 11:30:00,34.74,34.75,34.65,34.65,63238.0,31.866,31.8752,31.7835,31.7835,63238.0
2018-01-23 11:40:00,34.64,34.66,34.54,34.54,76400.0,31.7743,31.7926,31.6826,31.6826,76400.0
2018-01-23 11:50:00,34.53,34.55,34.49,34.55,56462.0,31.6734,31.6917,31.6367,31.6917,56462.0
2018-01-23 12:00:00,34.56,34.57,34.48,34.49,44216.0,31.7009,31.7101,31.6275,31.6367,44216.0
2018-01-23 12:10:00,34.49,34.53,34.45,34.52,39508.0,31.6367,31.6734,31.6,31.6642,39508.0
2018-01-23 12:20:00,34.52,34.55,34.49,34.51,44024.0,31.6642,31.6917,31.6367,31.655,44024.0
2018-01-23 12:30:00,34.51,34.55,34.51,34.54,18743.0,31.655,31.6917,31.655,31.6826,18743.0
2018-01-23 12:40:00,34.55,34.63,34.54,34.61,31327.0,31.6917,31.7651,31.6826,31.7468,31327.0
2018-01-23 12:50:00,34.61,34.69,34.59,34.68,21178.0,31.7468,31.8201,31.7284,31.811,21178.0
2018-01-23 13:00:00,34.69,34.71,34.67,34.69,27539.0,31.8201,31.8385,31.8018,31.8201,27539.0
2018-01-23 13:10:00,34.69,34.7,34.66,34.66,76372.0,31.8201,31.8293,31.7926,31.7926,76372.0
2018-01-23 13:20:00,34.65,34.66,34.6,34.62,47272.0,31.7835,31.7926,31.7376,31.7559,47272.0
2018-01-23 13:30:00,34.61,34.65,34.61,34.62,86654.0,31.7468,31.7835,31.7468,31.7559,86654.0
2018-01-23 13:40:00,34.62,34.68,34.61,34.63,35496.0,31.7559,31.811,31.7468,31.7651,35496.0
2018-01-23 13:50:00,34.63,34.68,34.62,34.63,31808.0,31.7651,31.811,31.7559,31.7651,31808.0
2018-01-23 14:00:00,34.63,34.64,34.57,34.58,39351.0,31.7651,31.7743,31.7101,31.7192,39351.0
2018-01-23 14:10:00,34.58,34.59,34.53,34.54,28857.0,31.7192,31.7284,31.6734,31.6826,28857.0
2018-01-23 14:20:00,34.54,34.58,34.52,34.57,63660.0,31.6826,31.7192,31.6642,31.7101,63660.0
2018-01-23 14:30:00,34.58,34.65,34.56,34.63,68368.0,31.7192,31.7835,31.7009,31.7651,68368.0
2018-01-23 14:40:00,34.63,34.69,34.62,34.68,47024.0,31.7651,31.8201,31.7559,31.811,47024.0
2018-01-23 14:50:00,34.68,34.74,34.67,34.74,55032.0,31.811,31.866,31.8018,31.866,55032.0
2018-01-23 15:00:00,34.74,34.74,34.62,34.62,54452.0,31.866,31.866,31.7559,31.7559,54452.0
2018-01-23 15:10:00,34.63,34.7,34.61,34.69,229504.0,31.7651,31.8293,31.7468,31.8201,229504.0
2018-01-23 15:20:00,34.7,34.78,34.68,34.77,75744.0,31.8293,31.9027,31.811,31.8935,75744.0
2018-01-23 15:30:00,34.77,34.84,34.76,34.84,119382.0,31.8935,31.9577,31.8844,31.9577,119382.0
2018-01-23 15:40:00,34.84,34.9,34.8,34.9,118009.0,31.9577,32.0128,31.921,32.0128,118009.0
2018-01-23 15:50:00,34.9,34.91,34.86,34.9,586185.0,32.0128,32.0219,31.9761,32.0128,586185.0
2018-01-24 09:30:00,34.95,34.98,34.81,34.91,59674.0,32.0586,32.0862,31.9302,32.0219,59674.0
2018-01-24 09:40:00,34.91,34.95,34.83,34.95,57645.0,32.0219,32.0586,31.9486,32.0586,57645.0
2018-01-24 09:50:00,34.95,34.98,34.88,34.93,68330.0,32.0586,32.0862,31.9944,32.0403,68330.0
2018-01-24 10:00:00,34.93,35.09,34.93,35.08,65546.0,32.0403,32.1871,32.0403,32.1779,65546.0
2018-01-24 10:10:00,35.09,35.14,35.0,35.01,41738.0,32.1871,32.2329,32.1045,32.1137,41738.0
2018-01-24 10:20:00,35.0,35.0,34.93,34.95,40829.0,32.1045,32.1045,32.0403,32.0586,40829.0
2018-01-24 10:30:00,34.95,35.13,34.95,35.07,48552.0,32.0586,32.2237,32.0586,32.1687,48552.0
2018-01-24 10:40:00,35.07,35.14,35.0,35.04,154653.0,32.1687,32.2329,32.1045,32.1412,154653.0
2018-01-24 10:50:00,35.04,35.05,34.87,34.93,44337.0,32.1412,32.1504,31.9853,32.0403,44337.0
2018-01-24 11:00:00,34.93,35.01,34.92,34.98,50030.0,32.0403,32.1137,32.0311,32.0862,50030.0
2018-01-24 11:10:00,34.98,35.01,34.87,34.96,100371.0,32.0862,32.1137,31.9853,32.0678,100371.0
2018-01-24 11:20:00,34.96,34.96,34.86,34.88,49321.0,32.0678,32.0678,31.9761,31.9944,49321.0
2018-01-24 11:30:00,34.88,34.9,34.67,34.73,63793.0,31.9944,32.0128,31.8018,31.8568,63793.0
2018-01-24 11:40:00,34.73,34.78,34.66,34.68,38038.0,31.8568,31.9027,31.7926,31.811,38038.0
2018-01-24 11:50:00,34.67,34.76,34.66,34.66,40989.0,31.8018,31.8844,31.7926,31.7926,40989.0
2018-01-24 12:00:00,34.66,34.72,34.6,34.68,49572.0,31.7926,31.8477,31.7376,31.811,49572.0
2018-01-24 12:10:00,34.67,34.77,34.65,34.77,66764.0,31.8018,31.8935,31.7835,31.8935,66764.0
2018-01-24 12:20:00,34.77,34.77,34.62,34.64,139476.0,31.8935,31.8935,31.7559,31.7743,139476.0
2018-01-24 12:30:00,34.64,34.66,34.57,34.58,58622.0,31.7743,31.7926,31.7101,31.7192,58622.0
2018-01-24 12:40:00,34.58,34.63,34.55,34.63,43878.0,31.7192,31.7651,31.6917,31.7651,43878.0
2018-01-24 12:50:00,34.63,34.64,34.58,34.58,76824.0,31.7651,31.7743,31.7192,31.7192,76824.0
2018-01-24 13:00:00,34.57,34.6,34.5,34.51,54413.0,31.7101,31.7376,31.6459,31.655,54413.0
2018-01-24 13:10:00,34.51,34.52,34.46,34.5,67638.0,31.655,31.6642,31.6092,31.6459,67638.0
2018-01-24 13:20:00,34.51,34.64,34.49,34.62,40863.0,31.655,31.7743,31.6367,31.7559,40863.0
2018-01-24 13:30:00,34.61,34.76,34.6,34.73,82996.0,31.7468,31.8844,31.7376,31.8568,82996.0
2018-01-24 13:40:00,34.72,34.85,34.69,34.81,192604.0,31.8477,31.9669,31.8201,31.9302,192604.0
2018-01-24 13:50:00,34.82,34.84,34.73,34.74,68599.0,31.9394,31.9577,31.8568,31.866,68599.0
2018-01-24 14:00:00,34.75,34.75,34.64,34.65,95929.0,31.8752,31.8752,31.7743,31.7835,95929.0
2018-01-24 14:10:00,34.65,34.69,34.59,34.68,82198.0,31.7835,31.8201,31.7284,31.811,82198.0
2018-01-24 14:20:00,34.69,34.71,34.64,34.69,35087.0,31.8201,31.8385,31.7743,31.8201,35087.0
2018-01-24 14:30:00,34.69,34.69,34.57,34.6,68059.0,31.8201,31.8201,31.7101,31.7376,68059.0
2018-01-24 14:40:00,34.6,34.64,34.55,34.6,119603.0,31.7376,31.7743,31.6917,31.7376,119603.0
2018-01-24 14:50:00,34.59,34.6,34.51,34.55,167839.0,31.7284,31.7376,31.655,31.6917,167839.0
2018-01-24 15:00:00,34.55,34.64,34.52,34.62,104166.0,31.6917,31.7743,31.6642,31.7559,104166.0
2018-01-24 15:10:00,34.62,34.64,34.58,34.59,68447.0,31.7559,31.7743,31.7192,31.7284,68447.0
2018-01-24 15:20:00,34.6,34.61,34.57,34.59,61254.0,31.7376,31.7468,31.7101,31.7284,61254.0
2018-01-24 15:30:00,34.59,34.62,34.55,34.62,66807.0,31.7284,31.7559,31.6917,31.7559,66807.0
2018-01-24 15:40:00,34.62,34.67,34.58,34.66,91586.0,31.7559,31.8018,31.7192,31.7926,91586.0
2018-01-24 15:50:00,34.65,34.71,34.63,34.7,499209.0,31.7835,31.8385,31.7651,31.8293,499209.0
2018-01-25 09:30:00,34.88,34.89,34.26,34.29,162918.0,31.9944,32.0036,31.4257,31.4532,162918.0
2018-01-25 09:40:00,34.3,34.36,33.85,33.88,187781.0,31.4624,31.5174,31.0496,31.0772,187781.0
2018-01-25 09:50:00,33.89,33.95,33.68,33.73,132399.0,31.0863,31.1414,30.8937,30.9396,132399.0
2018-01-25 10:00:00,33.72,33.75,33.37,33.45,346170.0,30.9304,30.9579,30.6093,30.6827,346170.0
2018-01-25 10:10:00,33.45,33.83,33.43,33.78,196935.0,30.6827,31.0313,30.6644,30.9854,196935.0
2018-01-25 10:20:00,33.78,33.94,33.73,33.91,85218.0,30.9854,31.1322,30.9396,31.1047,85218.0
2018-01-25 10:30:00,33.91,33.97,33.84,33.9,105733.0,31.1047,31.1597,31.0405,31.0955,105733.0
2018-01-25 10:40:00,33.9,33.93,33.8,33.84,171677.0,31.0955,31.123,31.0038,31.0405,171677.0
2018-01-25 10:50:00,33.84,33.88,33.77,33.78,100194.0,31.0405,31.0772,30.9763,30.9854,100194.0
2018-01-25 11:00:00,33.78,33.82,33.72,33.73,56708.0,30.9854,31.0221,30.9304,30.9396,56708.0
2018-01-25 11:10:00,33.73,33.82,33.72,33.73,52905.0,30.9396,31.0221,30.9304,30.9396,52905.0
2018-01-25 11:20:00,33.73,33.81,33.71,33.76,40887.0,30.9396,31.0129,30.9212,30.9671,40887.0
2018-01-25 11:30:00,33.76,33.84,33.76,33.79,39720.0,30.9671,31.0405,30.9671,30.9946,39720.0
2018-01-25 11:40:00,33.8,33.93,33.79,33.92,39854.0,31.0038,31.123,30.9946,31.1138,39854.0
2018-01-25 11:50:00,33.92,33.95,33.88,33.94,39267.0,31.1138,31.1414,31.0772,31.1322,39267.0
2018-01-25 12:00:00,33.95,33.98,33.91,33.98,31842.0,31.1414,31.1689,31.1047,31.1689,31842.0
2018-01-25 12:10:00,33.97,34.02,33.96,34.02,45654.0,31.1597,31.2056,31.1505,31.2056,45654.0
2018-01-25 12:20:00,34.01,34.02,33.98,34.0,68166.0,31.1964,31.2056,31.1689,31.1872,68166.0
2018-01-25 12:30:00,34.0,34.07,34.0,34.02,47660.0,31.1872,31.2514,31.1872,31.2056,47660.0
2018-01-25 12:40:00,34.02,34.02,33.98,33.99,29271.0,31.2056,31.2056,31.1689,31.1781,29271.0
2018-01-25 12:50:00,33.99,34.01,33.95,34.01,21974.0,31.1781,31.1964,31.1414,31.1964,21974.0
2018-01-25 13:00:00,34.0,34.04,33.98,34.03,46548.0,31.1872,31.2239,31.1689,31.2147,46548.0
2018-01-25 13:10:00,34.03,34.06,34.02,34.06,24791.0,31.2147,31.2423,31.2056,31.2423,24791.0
2018-01-25 13:20:00,34.06,34.07,34.02,34.03,17237.0,31.2423,31.2514,31.2056,31.2147,17237.0
2018-01-25 13:30:00,34.03,34.08,33.99,34.07,148053.0,31.2147,31.2606,31.1781,31.2514,148053.0
2018-01-25 13:40:00,34.06,34.11,34.06,34.11,24474.0,31.2423,31.2881,31.2423,31.2881,24474.0
2018-01-25 13:50:00,34.12,34.15,34.1,34.12,26683.0,31.2973,31.3248,31.279,31.2973,26683.0
2018-01-25 14:00:00,34.13,34.18,34.11,34.14,40555.0,31.3065,31.3523,31.2881,31.3156,40555.0
2018-01-25 14:10:00,34.13,34.13,33.93,33.95,78777.0,31.3065,31.3065,31.123,31.1414,78777.0
2018-01-25 14:20:00,33.95,33.96,33.88,33.93,49020.0,31.1414,31.1505,31.0772,31.123,49020.0
2018-01-25 14:30:00,33.93,33.94,33.83,33.84,36124.0,31.123,31.1322,31.0313,31.0405,36124.0
2018-01-25 14:40:00,33.84,33.89,33.82,33.86,109157.0,31.0405,31.0863,31.0221,31.0588,109157.0
2018-01-25 14:50:00,33.85,33.85,33.75,33.77,81313.0,31.0496,31.0496,30.9579,30.9763,81313.0
2018-01-25 15:00:00,33.77,33.79,33.68,33.69,91482.0,30.9763,30.9946,30.8937,30.9029,91482.0
2018-01-25 15:10:00,33.7,33.78,33.63,33.77,62792.0,30.912,30.9854,30.8478,30.9763,62792.0
2018-01-25 15:20:00,33.76,33.9,33.76,33.86,51608.0,30.9671,31.0955,30.9671,31.0588,51608.0
2018-01-25 15:30:00,33.87,34.01,33.82,33.98,215100.0,31.068,31.1964,31.0221,31.1689,215100.0
2018-01-25 15:40:00,33.99,34.14,33.96,34.12,432095.0,31.1781,31.3156,31.1505,31.2973,432095.0
2018-01-25 15:50:00,34.12,34.27,34.12,34.24,1013934.0,31.2973,31.4349,31.2973,31.4074,1013934.0
2018-01-26 09:30:00,34.51,34.51,34.33,34.36,190655.0,31.655,31.655,31.4899,31.5174,190655.0
2018-01-26 09:40:00,34.36,34.37,34.1,34.25,178724.0,31.5174,31.5266,31.279,31.4165,178724.0
2018-01-26 09:50:00,34.26,34.51,34.25,34.51,142078.0,31.4257,31.655,31.4165,31.655,142078.0
2018-01-26 10:00:00,34.51,34.81,34.5,34.8,245120.0,31.655,31.9302,31.6459,31.921,245120.0
2018-01-26 10:10:00,34.8,34.84,34.6,34.66,315064.0,31.921,31.9577,31.7376,31.7926,315064.0
2018-01-26 10:20:00,34.66,34.8,34.6,34.77,192699.0,31.7926,31.921,31.7376,31.8935,192699.0
2018-01-26 10:30:00,34.77,34.79,34.68,34.7,194564.0,31.8935,31.9119,31.811,31.8293,194564.0
2018-01-26 10:40:00,34.71,34.75,34.57,34.59,165624.0,31.8385,31.8752,31.7101,31.7284,165624.0
2018-01-26 10:50:00,34.6,34.62,34.41,34.44,178624.0,31.7376,31.7559,31.5633,31.5908,178624.0
2018-01-26 11:00:00,34.44,34.49,34.31,34.36,199428.0,31.5908,31.6367,31.4716,31.5174,199428.0
2018-01-26 11:10:00,34.34,34.44,34.33,34.42,154156.0,31.4991,31.5908,31.4899,31.5725,154156.0
2018-01-26 11:20:00,34.42,34.58,34.37,34.52,114947.0,31.5725,31.7192,31.5266,31.6642,114947.0
2018-01-26 11:30:00,34.53,34.54,34.44,34.52,93277.0,31.6734,31.6826,31.5908,31.6642,93277.0
2018-01-26 11:40:00,34.52,34.57,34.5,34.55,62429.0,31.6642,31.7101,31.6459,31.6917,62429.0
2018-01-26 11:50:00,34.55,34.59,34.5,34.54,92411.0,31.6917,31.7284,31.6459,31.6826,92411.0
2018-01-26 12:00:00,34.54,34.54,34.4,34.44,90714.0,31.6826,31.6826,31.5541,31.5908,90714.0
2018-01-26 12:10:00,34.44,34.45,34.38,34.39,120744.0,31.5908,31.6,31.5358,31.545,120744.0
2018-01-26 12:20:00,34.39,34.44,34.37,34.42,80259.0,31.545,31.5908,31.5266,31.5725,80259.0
2018-01-26 12:30:00,34.41,34.42,34.33,34.34,64805.0,31.5633,31.5725,31.4899,31.4991,64805.0
2018-01-26 12:40:00,34.35,34.38,34.31,34.34,58969.0,31.5083,31.5358,31.4716,31.4991,58969.0
2018-01-26 12:50:00,34.35,34.38,34.32,34.34,50256.0,31.5083,31.5358,31.4808,31.4991,50256.0
2018-01-26 13:00:00,34.35,34.38,34.32,34.34,79278.0,31.5083,31.5358,31.4808,31.4991,79278.0
2018-01-26 13:10:00,34.34,34.36,34.3,34.3,54321.0,31.4991,31.5174,31.4624,31.4624,54321.0
2018-01-26 13:20:00,34.31,34.4,34.29,34.34,97281.0,31.4716,31.5541,31.4532,31.4991,97281.0
2018-01-26 13:30:00,34.34,34.36,34.28,34.31,96123.0,31.4991,31.5174,31.4441,31.4716,96123.0
2018-01-26 13:40:00,34.3,34.36,34.24,34.25,139545.0,31.4624,31.5174,31.4074,31.4165,139545.0
2018-01-26 13:50:00,34.25,34.28,34.21,34.22,137201.0,31.4165,31.4441,31.3799,31.389,137201.0
2018-01-26 14:00:00,34.23,34.23,34.09,34.11,106424.0,31.3982,31.3982,31.2698,31.2881,106424.0
2018-01-26 14:10:00,34.11,34.17,34.1,34.16,111248.0,31.2881,31.3432,31.279,31.334,111248.0
2018-01-26 14:20:00,34.16,34.24,34.15,34.23,92743.0,31.334,31.4074,31.3248,31.3982,92743.0
2018-01-26 14:30:00,34.23,34.23,34.15,34.16,62573.0,31.3982,31.3982,31.3248,31.334,62573.0
2018-01-26 14:40:00,34.16,34.17,34.09,34.09,76294.0,31.334,31.3432,31.2698,31.2698,76294.0
2018-01-26 14:50:00,34.08,34.08,34.01,34.04,97174.0,31.2606,31.2606,31.1964,31.2239,97174.0
2018-01-26 15:00:00,34.03,34.04,33.98,33.98,98564.0,31.2147,31.2239,31.1689,31.1689,98564.0
2018-01-26 15:10:00,33.98,34.1,33.98,34.09,128598.0,31.1689,31.279,31.1689,31.2698,128598.0
2018-01-26 15:20:00,34.09,34.1,34.05,34.08,69371.0,31.2698,31.279,31.2331,31.2606,69371.0
2018-01-26 15:30:00,34.08,34.31,34.07,34.26,266039.0,31.2606,31.4716,31.2514,31.4257,266039.0
2018-01-26 15:40:00,34.26,34.43,34.26,34.4,429567.0,31.4257,31.5817,31.4257,31.5541,429567.0
2018-01-26 15:50:00,34.4,34.54,34.36,34.53,1065877.0,31.5541,31.6826,31.5174,31.6734,1065877.0
2018-01-29 09:30:00,34.32,34.36,33.71,34.04,340216.0,31.4808,31.5174,30.9212,31.2239,340216.0
2018-01-29 09:40:00,34.02,34.25,34.02,34.09,250425.0,31.2056,31.4165,31.2056,31.2698,250425.0
2018-01-29 09:50:00,34.08,34.08,33.88,33.9,115610.0,31.2606,31.2606,31.0772,31.0955,115610.0
2018-01-29 10:00:00,33.9,33.9,33.77,33.87,172225.0,31.0955,31.0955,30.9763,31.068,172225.0
2018-01-29 10:10:00,33.88,34.03,33.83,34.0,253712.0,31.0772,31.2147,31.0313,31.1872,253712.0
2018-01-29 10:20:00,34.0,34.11,33.99,34.1,115576.0,31.1872,31.2881,31.1781,31.279,115576.0
2018-01-29 10:30:00,34.1,34.11,33.58,33.64,167040.0,31.279,31.2881,30.802,30.857,167040.0
2018-01-29 10:40:00,33.65,33.71,33.54,33.7,108791.0,30.8662,30.9212,30.7653,30.912,108791.0
2018-01-29 10:50:00,33.7,33.78,33.6,33.61,127231.0,30.912,30.9854,30.8203,30.8295,127231.0
2018-01-29 11:00:00,33.6,33.66,33.33,33.44,174139.0,30.8203,30.8754,30.5727,30.6736,174139.0
2018-01-29 11:10:00,33.44,33.49,33.34,33.39,110108.0,30.6736,30.7194,30.5818,30.6277,110108.0
2018-01-29 11:20:00,33.41,33.53,33.36,33.44,92098.0,30.646,30.7561,30.6002,30.6736,92098.0
2018-01-29 11:30:00,33.43,33.46,33.38,33.4,104861.0,30.6644,30.6919,30.6185,30.6369,104861.0
2018-01-29 11:40:00,33.4,33.48,33.32,33.47,101283.0,30.6369,30.7102,30.5635,30.7011,101283.0
2018-01-29 11:50:00,33.47,33.58,33.42,33.44,78097.0,30.7011,30.802,30.6552,30.6736,78097.0
2018-01-29 12:00:00,33.45,33.45,33.31,33.36,101485.0,30.6827,30.6827,30.5543,30.6002,101485.0
2018-01-29 12:10:00,33.37,33.41,33.33,33.39,95759.0,30.6093,30.646,30.5727,30.6277,95759.0
2018-01-29 12:20:00,33.39,33.51,33.38,33.5,159944.0,30.6277,30.7378,30.6185,30.7286,159944.0
2018-01-29 12:30:00,33.5,33.67,33.49,33.56,412602.0,30.7286,30.8845,30.7194,30.7836,412602.0
2018-01-29 12:40:00,33.56,33.66,33.49,33.65,472409.0,30.7836,30.8754,30.7194,30.8662,472409.0
2018-01-29 12:50:00,33.65,33.79,33.64,33.78,196043.0,30.8662,30.9946,30.857,30.9854,196043.0
2018-01-29 13:00:00,33.78,33.82,33.73,33.77,178654.0,30.9854,31.0221,30.9396,30.9763,178654.0
2018-01-29 13:10:00,33.77,33.9,33.72,33.72,404580.0,30.9763,31.0955,30.9304,30.9304,404580.0
2018-01-29 13:20:00,33.73,33.78,33.71,33.76,108069.0,30.9396,30.9854,30.9212,30.9671,108069.0
2018-01-29 13:30:00,33.77,33.86,33.76,33.81,169293.0,30.9763,31.0588,30.9671,31.0129,169293.0
2018-01-29 13:40:00,33.8,33.93,33.8,33.9,195952.0,31.0038,31.123,31.0038,31.0955,195952.0
2018-01-29 13:50:00,33.9,33.98,33.82,33.83,158349.0,31.0955,31.1689,31.0221,31.0313,158349.0
2018-01-29 14:00:00,33.83,33.86,33.65,33.65,136282.0,31.0313,31.0588,30.8662,30.8662,136282.0
2018-01-29 14:10:00,33.65,33.68,33.6,33.6,161508.0,30.8662,30.8937,30.8203,30.8203,161508.0
2018-01-29 14:20:00,33.61,33.62,33.49,33.57,170394.0,30.8295,30.8387,30.7194,30.7928,170394.0
2018-01-29 14:30:00,33.57,33.61,33.43,33.43,197170.0,30.7928,30.8295,30.6644,30.6644,197170.0
2018-01-29 14:40:00,33.43,33.51,33.41,33.5,112281.0,30.6644,30.7378,30.646,30.7286,112281.0
2018-01-29 14:50:00,33.5,33.54,33.41,33.47,227741.0,30.7286,30.7653,30.646,30.7011,227741.0
2018-01-29 15:00:00,33.47,33.47,33.25,33.27,209835.0,30.7011,30.7011,30.4993,30.5176,209835.0
2018-01-29 15:10:00,33.28,33.31,33.18,33.23,222451.0,30.5268,30.5543,30.4351,30.4809,222451.0
2018-01-29 15:20:00,33.23,33.27,33.05,33.06,278578.0,30.4809,30.5176,30.3158,30.325,278578.0
2018-01-29 15:30:00,33.05,33.2,33.05,33.19,390844.0,30.3158,30.4534,30.3158,30.4442,390844.0
2018-01-29 15:40:00,33.2,33.27,33.12,33.22,518930.0,30.4534,30.5176,30.38,30.4718,518930.0
2018-01-29 15:50:00,33.23,33.46,33.2,33.44,1251030.0,30.4809,30.6919,30.4534,30.6736,1251030.0
2018-01-30 09:30:00,32.77,32.9,31.57,32.45,620581.0,30.059,30.1782,28.9583,29.7655,620581.0
2018-01-30 09:40:00,32.47,32.79,32.32,32.49,538186.0,29.7838,30.0773,29.6462,29.8021,538186.0
2018-01-30 09:50:00,32.49,32.62,32.32,32.42,273318.0,29.8021,29.9214,29.6462,29.7379,273318.0
2018-01-30 10:00:00,32.41,32.71,32.27,32.49,308536.0,29.7288,30.0039,29.6003,29.8021,308536.0
2018-01-30 10:10:00,32.49,32.54,32.34,32.47,204097.0,29.8021,29.848,29.6646,29.7838,204097.0
2018-01-30 10:20:00,32.47,32.52,32.37,32.44,204528.0,29.7838,29.8297,29.6921,29.7563,204528.0
2018-01-30 10:30:00,32.47,32.59,32.37,32.44,234967.0,29.7838,29.8939,29.6921,29.7563,234967.0
2018-01-30 10:40:00,32.41,32.44,32.13,32.21,186339.0,29.7288,29.7563,29.4719,29.5453,186339.0
2018-01-30 10:50:00,32.23,32.42,31.97,32.39,203889.0,29.5637,29.7379,29.3252,29.7104,203889.0
2018-01-30 11:00:00,32.4,32.59,32.31,32.4,250728.0,29.7196,29.8939,29.637,29.7196,250728.0
2018-01-30 11:10:00,32.4,32.44,32.3,32.35,121776.0,29.7196,29.7563,29.6279,29.6737,121776.0
2018-01-30 11:20:00,32.35,32.49,32.24,32.36,146894.0,29.6737,29.8021,29.5728,29.6829,146894.0
2018-01-30 11:30:00,32.35,32.39,32.23,32.24,115340.0,29.6737,29.7104,29.5637,29.5728,115340.0
2018-01-30 11:40:00,32.23,32.42,32.23,32.24,176387.0,29.5637,29.7379,29.5637,29.5728,176387.0
2018-01-30 11:50:00,32.23,32.28,32.12,32.25,151928.0,29.5637,29.6095,29.4628,29.582,151928.0
2018-01-30 12:00:00,32.24,32.28,32.17,32.22,98436.0,29.5728,29.6095,29.5086,29.5545,98436.0
2018-01-30 12:10:00,32.22,32.33,32.21,32.28,86360.0,29.5545,29.6554,29.5453,29.6095,86360.0
2018-01-30 12:20:00,32.27,32.33,32.21,32.24,78034.0,29.6003,29.6554,29.5453,29.5728,78034.0
2018-01-30 12:30:00,32.24,32.28,32.12,32.14,124840.0,29.5728,29.6095,29.4628,29.4811,124840.0
2018-01-30 12:40:00,32.14,32.23,32.06,32.07,249638.0,29.4811,29.5637,29.4077,29.4169,249638.0
2018-01-30 12:50:00,32.07,32.08,31.91,31.94,223999.0,29.4169,29.4261,29.2701,29.2977,223999.0
2018-01-30 13:00:00,31.94,32.0,31.89,31.98,132488.0,29.2977,29.3527,29.2518,29.3343,132488.0
2018-01-30 13:10:00,31.98,32.0,31.87,31.91,134998.0,29.3343,29.3527,29.2334,29.2701,134998.0
2018-01-30 13:20:00,31.92,31.94,31.7,31.85,299542.0,29.2793,29.2977,29.0775,29.2151,299542.0
2018-01-30 13:30:00,31.84,32.08,31.84,32.01,302715.0,29.2059,29.4261,29.2059,29.3619,302715.0
2018-01-30 13:40:00,32.01,32.1,31.94,32.09,297397.0,29.3619,29.4444,29.2977,29.4352,297397.0
2018-01-30 13:50:00,32.09,32.22,32.06,32.11,172917.0,29.4352,29.5545,29.4077,29.4536,172917.0
2018-01-30 14:00:00,32.11,32.35,32.11,32.26,183725.0,29.4536,29.6737,29.4536,29.5912,183725.0
2018-01-30 14:10:00,32.24,32.34,32.2,32.27,163164.0,29.5728,29.6646,29.5361,29.6003,163164.0
2018-01-30 14:20:00,32.27,32.38,32.19,32.31,142437.0,29.6003,29.7012,29.527,29.637,142437.0
2018-01-30 14:30:00,32.31,32.32,32.23,32.31,132853.0,29.637,29.6462,29.5637,29.637,132853.0
2018-01-30 14:40:00,32.31,32.46,32.3,32.46,138512.0,29.637,29.7746,29.6279,29.7746,138512.0
2018-01-30 14:50:00,32.46,32.46,32.26,32.32,174760.0,29.7746,29.7746,29.5912,29.6462,174760.0
2018-01-30 15:00:00,32.33,32.43,32.17,32.26,208134.0,29.6554,29.7471,29.5086,29.5912,208134.0
2018-01-30 15:10:00,32.26,32.3,32.19,32.29,214126.0,29.5912,29.6279,29.527,29.6187,214126.0
2018-01-30 15:20:00,32.29,32.45,32.28,32.44,208457.0,29.6187,29.7655,29.6095,29.7563,208457.0
2018-01-30 15:30:00,32.45,32.75,32.43,32.67,570623.0,29.7655,30.0406,29.7471,29.9673,570623.0
2018-01-30 15:40:00,32.67,32.94,32.67,32.84,624512.0,29.9673,30.2149,29.9673,30.1232,624512.0
2018-01-30 15:50:00,32.84,32.89,32.68,32.71,1490917.0,30.1232,30.1691,29.9764,30.0039,1490917.0
2018-01-31 09:30:00,33.25,33.75,33.1,33.57,582914.0,30.4993,30.9579,30.3617,30.7928,582914.0
2018-01-31 09:40:00,33.59,33.63,33.16,33.36,351327.0,30.8111,30.8478,30.4167,30.6002,351327.0
2018-01-31 09:50:00,33.36,33.43,33.18,33.27,163269.0,30.6002,30.6644,30.4351,30.5176,163269.0
2018-01-31 10:00:00,33.27,33.27,33.08,33.18,206834.0,30.5176,30.5176,30.3433,30.4351,206834.0
2018-01-31 10:10:00,33.18,33.34,33.08,33.25,132533.0,30.4351,30.5818,30.3433,30.4993,132533.0
2018-01-31 10:20:00,33.24,33.3,33.06,33.07,172719.0,30.4901,30.5451,30.325,30.3342,172719.0
2018-01-31 10:30:00,33.07,33.26,33.05,33.26,115672.0,30.3342,30.5084,30.3158,30.5084,115672.0
2018-01-31 10:40:00,33.26,33.29,33.08,33.15,87113.0,30.5084,30.536,30.3433,30.4075,87113.0
2018-01-31 10:50:00,33.16,33.18,33.08,33.18,74305.0,30.4167,30.4351,30.3433,30.4351,74305.0
2018-01-31 11:00:00,33.18,33.24,33.13,33.15,91284.0,30.4351,30.4901,30.3892,30.4075,91284.0
2018-01-31 11:10:00,33.15,33.15,32.86,32.87,137071.0,30.4075,30.4075,30.1415,30.1507,137071.0
2018-01-31 11:20:00,32.87,32.93,32.61,32.64,168959.0,30.1507,30.2057,29.9122,29.9397,168959.0
2018-01-31 11:30:00,32.64,32.71,32.57,32.57,105482.0,29.9397,30.0039,29.8755,29.8755,105482.0
2018-01-31 11:40:00,32.57,32.64,32.41,32.43,111576.0,29.8755,29.9397,29.7288,29.7471,111576.0
2018-01-31 11:50:00,32.43,32.5,32.35,32.48,135137.0,29.7471,29.8113,29.6737,29.793,135137.0
2018-01-31 12:00:00,32.48,32.5,32.35,32.39,121081.0,29.793,29.8113,29.6737,29.7104,121081.0
2018-01-31 12:10:00,32.4,32.5,32.34,32.42,73128.0,29.7196,29.8113,29.6646,29.7379,73128.0
2018-01-31 12:20:00,32.42,32.49,32.33,32.34,54430.0,29.7379,29.8021,29.6554,29.6646,54430.0
2018-01-31 12:30:00,32.35,32.43,32.34,32.39,57949.0,29.6737,29.7471,29.6646,29.7104,57949.0
2018-01-31 12:40:00,32.4,32.4,32.28,32.34,90585.0,29.7196,29.7196,29.6095,29.6646,90585.0
2018-01-31 12:50:00,32.34,32.39,32.29,32.34,48939.0,29.6646,29.7104,29.6187,29.6646,48939.0
2018-01-31 13:00:00,32.34,32.38,32.29,32.29,57236.0,29.6646,29.7012,29.6187,29.6187,57236.0
2018-01-31 13:10:00,32.3,32.41,32.28,32.35,61323.0,29.6279,29.7288,29.6095,29.6737,61323.0
2018-01-31 13:20:00,32.35,32.43,32.31,32.37,60400.0,29.6737,29.7471,29.637,29.6921,60400.0
2018-01-31 13:30:00,32.36,32.42,32.33,32.41,62328.0,29.6829,29.7379,29.6554,29.7288,62328.0
2018-01-31 13:40:00,32.41,32.56,32.39,32.43,115486.0,29.7288,29.8664,29.7104,29.7471,115486.0
2018-01-31 13:50:00,32.43,32.47,32.3,32.35,68450.0,29.7471,29.7838,29.6279,29.6737,68450.0
2018-01-31 14:00:00,32.35,32.56,32.33,32.55,98193.0,29.6737,29.8664,29.6554,29.8572,98193.0
2018-01-31 14:10:00,32.53,32.54,32.27,32.3,179500.0,29.8388,29.848,29.6003,29.6279,179500.0
2018-01-31 14:20:00,32.31,32.32,32.07,32.09,216925.0,29.637,29.6462,29.4169,29.4352,216925.0
2018-01-31 14:30:00,32.11,32.18,31.94,32.07,155567.0,29.4536,29.5178,29.2977,29.4169,155567.0
2018-01-31 14:40:00,32.07,32.14,31.89,31.92,193531.0,29.4169,29.4811,29.2518,29.2793,193531.0
2018-01-31 14:50:00,31.93,32.14,31.83,32.11,214899.0,29.2885,29.4811,29.1968,29.4536,214899.0
2018-01-31 15:00:00,32.1,32.16,31.84,31.93,292679.0,29.4444,29.4994,29.2059,29.2885,292679.0
2018-01-31 15:10:00,31.92,31.95,31.83,31.88,200785.0,29.2793,29.3068,29.1968,29.2426,200785.0
2018-01-31 15:20:00,31.89,31.92,31.79,31.83,249426.0,29.2518,29.2793,29.1601,29.1968,249426.0
2018-01-31 15:30:00,31.84,31.89,31.81,31.88,295494.0,29.2059,29.2518,29.1784,29.2426,295494.0
2018-01-31 15:40:00,31.89,31.99,31.85,31.89,527148.0,29.2518,29.3435,29.2151,29.2518,527148.0
2018-01-31 15:50:00,31.88,31.88,31.77,31.81,716581.0,29.2426,29.2426,29.1417,29.1784,716581.0
2018-02-01 09:30:00,31.49,31.77,31.19,31.74,341176.0,28.8849,29.1417,28.6097,29.1142,341176.0
2018-02-01 09:40:00,31.75,32.11,31.64,32.11,188793.0,29.1234,29.4536,29.0225,29.4536,188793.0
2018-02-01 09:50:00,32.13,32.16,31.8,31.83,192051.0,29.4719,29.4994,29.1692,29.1968,192051.0
2018-02-01 10:00:00,31.82,31.89,31.6,31.71,244478.0,29.1876,29.2518,28.9858,29.0867,244478.0
2018-02-01 10:10:00,31.71,31.84,31.64,31.84,156181.0,29.0867,29.2059,29.0225,29.2059,156181.0
2018-02-01 10:20:00,31.84,31.92,31.7,31.71,132640.0,29.2059,29.2793,29.0775,29.0867,132640.0
2018-02-01 10:30:00,31.7,31.79,31.67,31.76,171324.0,29.0775,29.1601,29.05,29.1325,171324.0
2018-02-01 10:40:00,31.76,31.8,31.71,31.76,159981.0,29.1325,29.1692,29.0867,29.1325,159981.0
2018-02-01 10:50:00,31.77,31.77,31.44,31.5,209645.0,29.1417,29.1417,28.839,28.8941,209645.0
2018-02-01 11:00:00,31.49,31.61,31.47,31.5,196459.0,28.8849,28.995,28.8665,28.8941,196459.0
2018-02-01 11:10:00,31.51,31.64,31.45,31.6,153989.0,28.9032,29.0225,28.8482,28.9858,153989.0
2018-02-01 11:20:00,31.6,31.62,31.49,31.62,94189.0,28.9858,29.0041,28.8849,29.0041,94189.0
2018-02-01 11:30:00,31.63,31.84,31.61,31.83,87785.0,29.0133,29.2059,28.995,29.1968,87785.0
2018-02-01 11:40:00,31.82,31.86,31.77,31.81,79927.0,29.1876,29.2243,29.1417,29.1784,79927.0
2018-02-01 11:50:00,31.82,31.82,31.71,31.72,57606.0,29.1876,29.1876,29.0867,29.0959,57606.0
2018-02-01 12:00:00,31.72,31.9,31.71,31.88,103094.0,29.0959,29.261,29.0867,29.2426,103094.0
2018-02-01 12:10:00,31.87,31.88,31.81,31.88,137572.0,29.2334,29.2426,29.1784,29.2426,137572.0
2018-02-01 12:20:00,31.87,31.88,31.76,31.77,37687.0,29.2334,29.2426,29.1325,29.1417,37687.0
2018-02-01 12:30:00,31.76,31.78,31.67,31.69,80377.0,29.1325,29.1509,29.05,29.0683,80377.0
2018-02-01 12:40:00,31.68,31.68,31.58,31.6,90481.0,29.0592,29.0592,28.9674,28.9858,90481.0
2018-02-01 12:50:00,31.59,31.67,31.55,31.66,162123.0,28.9766,29.05,28.9399,29.0408,162123.0
2018-02-01 13:00:00,31.66,31.84,31.65,31.81,59871.0,29.0408,29.2059,29.0316,29.1784,59871.0
2018-02-01 13:10:00,31.81,31.87,31.81,31.83,60161.0,29.1784,29.2334,29.1784,29.1968,60161.0
2018-02-01 13:20:00,31.83,31.87,31.79,31.82,60456.0,29.1968,29.2334,29.1601,29.1876,60456.0
2018-02-01 13:30:00,31.82,31.83,31.74,31.76,40519.0,29.1876,29.1968,29.1142,29.1325,40519.0
2018-02-01 13:40:00,31.75,31.76,31.62,31.66,82882.0,29.1234,29.1325,29.0041,29.0408,82882.0
2018-02-01 13:50:00,31.66,31.68,31.61,31.68,75236.0,29.0408,29.0592,28.995,29.0592,75236.0
2018-02-01 14:00:00,31.69,31.77,31.68,31.72,66976.0,29.0683,29.1417,29.0592,29.0959,66976.0
2018-02-01 14:10:00,31.72,31.73,31.61,31.61,98611.0,29.0959,29.105,28.995,28.995,98611.0
2018-02-01 14:20:00,31.61,31.64,31.5,31.63,90243.0,28.995,29.0225,28.8941,29.0133,90243.0
2018-02-01 14:30:00,31.63,31.66,31.57,31.64,80245.0,29.0133,29.0408,28.9583,29.0225,80245.0
2018-02-01 14:40:00,31.64,31.74,31.62,31.73,110035.0,29.0225,29.1142,29.0041,29.105,110035.0
2018-02-01 14:50:00,31.73,31.77,31.7,31.75,82463.0,29.105,29.1417,29.0775,29.1234,82463.0
2018-02-01 15:00:00,31.75,31.84,31.71,31.73,146200.0,29.1234,29.2059,29.0867,29.105,146200.0
2018-02-01 15:10:00,31.73,31.73,31.62,31.63,112260.0,29.105,29.105,29.0041,29.0133,112260.0
2018-02-01 15:20:00,31.63,31.65,31.54,31.56,151663.0,29.0133,29.0316,28.9307,28.9491,151663.0
2018-02-01 15:30:00,31.56,31.59,31.41,31.52,251242.0,28.9491,28.9766,28.8115,28.9124,251242.0
2018-02-01 15:40:00,31.52,31.52,31.36,31.44,352299.0,28.9124,28.9124,28.7656,28.839,352299.0
2018-02-01 15:50:00,31.44,31.47,31.38,31.46,585023.0,28.839,28.8665,28.784,28.8574,585023.0
2018-02-02 09:30:00,31.14,31.19,30.9,30.99,294994.0,28.5638,28.6097,28.3437,28.4262,294994.0
2018-02-02 09:40:00,30.97,31.09,30.87,31.06,260614.0,28.4079,28.518,28.3162,28.4905,260614.0
2018-02-02 09:50:00,31.07,31.14,30.98,31.1,179872.0,28.4996,28.5638,28.4171,28.5271,179872.0
2018-02-02 10:00:00,31.1,31.14,30.83,30.97,166873.0,28.5271,28.5638,28.2795,28.4079,166873.0
2018-02-02 10:10:00,30.97,30.97,30.85,30.89,85397.0,28.4079,28.4079,28.2978,28.3345,85397.0
2018-02-02 10:20:00,30.89,30.96,30.82,30.94,76000.0,28.3345,28.3987,28.2703,28.3804,76000.0
2018-02-02 10:30:00,30.94,30.99,30.85,30.96,173998.0,28.3804,28.4262,28.2978,28.3987,173998.0
2018-02-02 10:40:00,30.96,31.15,30.96,31.14,71383.0,28.3987,28.573,28.3987,28.5638,71383.0
2018-02-02 10:50:00,31.14,31.33,31.13,31.28,140843.0,28.5638,28.7381,28.5547,28.6923,140843.0
2018-02-02 11:00:00,31.28,31.31,31.13,31.21,125400.0,28.6923,28.7198,28.5547,28.628,125400.0
2018-02-02 11:10:00,31.21,31.24,31.06,31.08,62653.0,28.628,28.6556,28.4905,28.5088,62653.0
2018-02-02 11:20:00,31.07,31.07,31.01,31.03,49276.0,28.4996,28.4996,28.4446,28.4629,49276.0
2018-02-02 11:30:00,31.04,31.09,30.98,31.02,50245.0,28.4721,28.518,28.4171,28.4538,50245.0
2018-02-02 11:40:00,31.03,31.05,30.92,30.95,43143.0,28.4629,28.4813,28.362,28.3896,43143.0
2018-02-02 11:50:00,30.95,31.0,30.81,30.82,61045.0,28.3896,28.4354,28.2611,28.2703,61045.0
2018-02-02 12:00:00,30.82,30.93,30.81,30.91,36407.0,28.2703,28.3712,28.2611,28.3529,36407.0
2018-02-02 12:10:00,30.92,31.09,30.92,31.09,122357.0,28.362,28.518,28.362,28.518,122357.0
2018-02-02 12:20:00,31.09,31.12,31.03,31.12,45659.0,28.518,28.5455,28.4629,28.5455,45659.0
2018-02-02 12:30:00,31.12,31.13,31.03,31.05,37069.0,28.5455,28.5547,28.4629,28.4813,37069.0
2018-02-02 12:40:00,31.06,31.12,31.04,31.11,39752.0,28.4905,28.5455,28.4721,28.5363,39752.0
2018-02-02 12:50:00,31.1,31.15,31.07,31.1,54594.0,28.5271,28.573,28.4996,28.5271,54594.0
2018-02-02 13:00:00,31.09,31.1,30.95,30.95,104966.0,28.518,28.5271,28.3896,28.3896,104966.0
2018-02-02 13:10:00,30.96,30.97,30.85,30.85,54623.0,28.3987,28.4079,28.2978,28.2978,54623.0
2018-02-02 13:20:00,30.85,30.93,30.81,30.91,87958.0,28.2978,28.3712,28.2611,28.3529,87958.0
2018-02-02 13:30:00,30.91,30.92,30.81,30.82,59051.0,28.3529,28.362,28.2611,28.2703,59051.0
2018-02-02 13:40:00,30.81,30.83,30.71,30.73,76113.0,28.2611,28.2795,28.1694,28.1878,76113.0
2018-02-02 13:50:00,30.73,30.85,30.72,30.84,90120.0,28.1878,28.2978,28.1786,28.2887,90120.0
2018-02-02 14:00:00,30.85,30.86,30.79,30.82,99664.0,28.2978,28.307,28.2428,28.2703,99664.0
2018-02-02 14:10:00,30.83,30.84,30.75,30.78,82826.0,28.2795,28.2887,28.2061,28.2336,82826.0
2018-02-02 14:20:00,30.79,30.83,30.68,30.71,102789.0,28.2428,28.2795,28.1419,28.1694,102789.0
2018-02-02 14:30:00,30.71,30.8,30.7,30.75,112135.0,28.1694,28.252,28.1602,28.2061,112135.0
2018-02-02 14:40:00,30.75,30.8,30.68,30.71,88339.0,28.2061,28.252,28.1419,28.1694,88339.0
2018-02-02 14:50:00,30.71,30.72,30.56,30.61,162260.0,28.1694,28.1786,28.0318,28.0777,162260.0
2018-02-02 15:00:00,30.61,30.65,30.51,30.53,148378.0,28.0777,28.1144,27.986,28.0043,148378.0
2018-02-02 15:10:00,30.53,30.75,30.52,30.72,162276.0,28.0043,28.2061,27.9951,28.1786,162276.0
2018-02-02 15:20:00,30.71,30.9,30.71,30.8,166536.0,28.1694,28.3437,28.1694,28.252,166536.0
2018-02-02 15:30:00,30.79,30.85,30.73,30.83,201846.0,28.2428,28.2978,28.1878,28.2795,201846.0
2018-02-02 15:40:00,30.82,30.83,30.7,30.78,356595.0,28.2703,28.2795,28.1602,28.2336,356595.0
2018-02-02 15:50:00,30.79,30.79,30.68,30.7,499624.0,28.2428,28.2428,28.1419,28.1602,499624.0
2018-02-05 09:30:00,30.38,30.66,30.24,30.55,250997.0,27.8667,28.1235,27.7383,28.0226,250997.0
2018-02-05 09:40:00,30.55,30.63,30.42,30.55,164419.0,28.0226,28.096,27.9034,28.0226,164419.0
2018-02-05 09:50:00,30.55,30.75,30.48,30.75,136105.0,28.0226,28.2061,27.9584,28.2061,136105.0
2018-02-05 10:00:00,30.75,30.89,30.7,30.88,125658.0,28.2061,28.3345,28.1602,28.3253,125658.0
2018-02-05 10:10:00,30.89,31.02,30.86,30.99,147141.0,28.3345,28.4538,28.307,28.4262,147141.0
2018-02-05 10:20:00,30.99,31.08,30.91,31.01,165622.0,28.4262,28.5088,28.3529,28.4446,165622.0
2018-02-05 10:30:00,31.01,31.01,30.55,30.64,171780.0,28.4446,28.4446,28.0226,28.1052,171780.0
2018-02-05 10:40:00,30.63,30.65,30.52,30.58,87547.0,28.096,28.1144,27.9951,28.0502,87547.0
2018-02-05 10:50:00,30.58,30.59,30.47,30.52,103003.0,28.0502,28.0593,27.9493,27.9951,103003.0
2018-02-05 11:00:00,30.52,30.59,30.45,30.5,91388.0,27.9951,28.0593,27.9309,27.9768,91388.0
2018-02-05 11:10:00,30.5,30.54,30.4,30.4,109419.0,27.9768,28.0135,27.8851,27.8851,109419.0
2018-02-05 11:20:00,30.4,30.55,30.39,30.44,96066.0,27.8851,28.0226,27.8759,27.9217,96066.0
2018-02-05 11:30:00,30.44,30.44,30.34,30.38,97993.0,27.9217,27.9217,27.83,27.8667,97993.0
2018-02-05 11:40:00,30.39,30.39,30.34,30.35,73001.0,27.8759,27.8759,27.83,27.8392,73001.0
2018-02-05 11:50:00,30.36,30.4,30.32,30.4,75428.0,27.8484,27.8851,27.8117,27.8851,75428.0
2018-02-05 12:00:00,30.39,30.4,30.32,30.34,63643.0,27.8759,27.8851,27.8117,27.83,63643.0
2018-02-05 12:10:00,30.34,30.48,30.34,30.37,84062.0,27.83,27.9584,27.83,27.8575,84062.0
2018-02-05 12:20:00,30.38,30.49,30.34,30.46,140941.0,27.8667,27.9676,27.83,27.9401,140941.0
2018-02-05 12:30:00,30.45,30.53,30.4,30.4,89792.0,27.9309,28.0043,27.8851,27.8851,89792.0
2018-02-05 12:40:00,30.41,30.47,30.39,30.43,70775.0,27.8942,27.9493,27.8759,27.9126,70775.0
2018-02-05 12:50:00,30.42,30.46,30.37,30.37,60206.0,27.9034,27.9401,27.8575,27.8575,60206.0
2018-02-05 13:00:00,30.36,30.36,30.1,30.14,156623.0,27.8484,27.8484,27.6099,27.6466,156623.0
2018-02-05 13:10:00,30.14,30.23,30.02,30.06,157390.0,27.6466,27.7291,27.5365,27.5732,157390.0
2018-02-05 13:20:00,30.07,30.15,29.96,30.0,220663.0,27.5824,27.6557,27.4815,27.5181,220663.0
2018-02-05 13:30:00,30.0,30.09,29.96,29.99,337999.0,27.5181,27.6007,27.4815,27.509,337999.0
2018-02-05 13:40:00,30.0,30.08,29.98,30.05,153081.0,27.5181,27.5915,27.4998,27.564,153081.0
2018-02-05 13:50:00,30.06,30.22,30.05,30.2,131941.0,27.5732,27.7199,27.564,27.7016,131941.0
2018-02-05 14:00:00,30.19,30.2,30.06,30.1,181301.0,27.6924,27.7016,27.5732,27.6099,181301.0
2018-02-05 14:10:00,30.09,30.12,29.91,29.95,122381.0,27.6007,27.6282,27.4356,27.4723,122381.0
2018-02-05 14:20:00,29.94,29.98,29.85,29.91,116625.0,27.4631,27.4998,27.3806,27.4356,116625.0
2018-02-05 14:30:00,29.91,29.91,29.79,29.89,121417.0,27.4356,27.4356,27.3255,27.4172,121417.0
2018-02-05 14:40:00,29.88,29.95,29.78,29.82,127703.0,27.4081,27.4723,27.3163,27.353,127703.0
2018-02-05 14:50:00,29.81,29.86,29.71,29.77,179131.0,27.3439,27.3897,27.2521,27.3072,179131.0
2018-02-05 15:00:00,29.77,29.81,29.27,29.3,435265.0,27.3072,27.3439,26.8485,26.8761,435265.0
2018-02-05 15:10:00,29.28,29.92,29.15,29.67,286483.0,26.8577,27.4448,26.7385,27.2154,286483.0
2018-02-05 15:20:00,29.69,29.99,29.59,29.96,189307.0,27.2338,27.509,27.1421,27.4815,189307.0
2018-02-05 15:30:00,29.96,29.99,29.71,29.72,287901.0,27.4815,27.509,27.2521,27.2613,287901.0
2018-02-05 15:40:00,29.71,29.8,29.48,29.48,289492.0,27.2521,27.3347,27.0412,27.0412,289492.0
2018-02-05 15:50:00,29.48,29.6,29.32,29.34,558105.0,27.0412,27.1512,26.8944,26.9127,558105.0
2018-02-06 09:30:00,28.53,29.35,28.33,29.34,481718.0,26.1698,26.9219,25.9863,26.9127,481718.0
2018-02-06 09:40:00,29.35,29.62,29.27,29.52,212929.0,26.9219,27.1696,26.8485,27.0779,212929.0
2018-02-06 09:50:00,29.54,29.82,29.48,29.7,146515.0,27.0962,27.353,27.0412,27.243,146515.0
2018-02-06 10:00:00,29.71,29.89,29.58,29.63,233245.0,27.2521,27.4172,27.1329,27.1788,233245.0
2018-02-06 10:10:00,29.63,29.74,29.31,29.51,119083.0,27.1788,27.2797,26.8852,27.0687,119083.0
2018-02-06 10:20:00,29.53,29.69,29.3,29.39,186294.0,27.087,27.2338,26.8761,26.9586,186294.0
2018-02-06 10:30:00,29.41,29.51,29.13,29.33,98933.0,26.977,27.0687,26.7201,26.9036,98933.0
2018-02-06 10:40:00,29.33,29.56,29.24,29.49,173621.0,26.9036,27.1145,26.821,27.0503,173621.0
2018-02-06 10:50:00,29.5,29.67,29.44,29.45,78938.0,27.0595,27.2154,27.0045,27.0136,78938.0
2018-02-06 11:00:00,29.45,29.5,29.32,29.43,103911.0,27.0136,27.0595,26.8944,26.9953,103911.0
2018-02-06 11:10:00,29.4,29.47,29.22,29.42,113959.0,26.9678,27.032,26.8027,26.9861,113959.0
2018-02-06 11:20:00,29.41,29.44,29.27,29.36,63185.0,26.977,27.0045,26.8485,26.9311,63185.0
2018-02-06 11:30:00,29.35,29.37,29.22,29.35,66073.0,26.9219,26.9403,26.8027,26.9219,66073.0
2018-02-06 11:40:00,29.35,29.55,29.35,29.55,139371.0,26.9219,27.1054,26.9219,27.1054,139371.0
2018-02-06 11:50:00,29.55,29.81,29.54,29.65,188348.0,27.1054,27.3439,27.0962,27.1971,188348.0
2018-02-06 12:00:00,29.65,29.89,29.65,29.87,52563.0,27.1971,27.4172,27.1971,27.3989,52563.0
2018-02-06 12:10:00,29.85,30.09,29.82,29.98,130704.0,27.3806,27.6007,27.353,27.4998,130704.0
2018-02-06 12:20:00,29.97,30.15,29.91,30.14,127915.0,27.4906,27.6557,27.4356,27.6466,127915.0
2018-02-06 12:30:00,30.13,30.21,29.94,30.19,67197.0,27.6374,27.7108,27.4631,27.6924,67197.0
2018-02-06 12:40:00,30.19,30.19,29.91,29.94,76221.0,27.6924,27.6924,27.4356,27.4631,76221.0
2018-02-06 12:50:00,29.94,30.06,29.81,30.02,73200.0,27.4631,27.5732,27.3439,27.5365,73200.0
2018-02-06 13:00:00,30.01,30.02,29.78,29.78,101892.0,27.5273,27.5365,27.3163,27.3163,101892.0
2018-02-06 13:10:00,29.76,29.92,29.75,29.89,98070.0,27.298,27.4448,27.2888,27.4172,98070.0
2018-02-06 13:20:00,29.89,29.89,29.77,29.79,56100.0,27.4172,27.4172,27.3072,27.3255,56100.0
2018-02-06 13:30:00,29.79,29.8,29.64,29.74,63017.0,27.3255,27.3347,27.1879,27.2797,63017.0
2018-02-06 13:40:00,29.73,29.74,29.63,29.68,42767.0,27.2705,27.2797,27.1788,27.2246,42767.0
2018-02-06 13:50:00,29.67,29.68,29.56,29.66,97633.0,27.2154,27.2246,27.1145,27.2063,97633.0
2018-02-06 14:00:00,29.65,29.72,29.59,29.6,92688.0,27.1971,27.2613,27.1421,27.1512,92688.0
2018-02-06 14:10:00,29.6,29.74,29.56,29.59,220725.0,27.1512,27.2797,27.1145,27.1421,220725.0
2018-02-06 14:20:00,29.59,29.64,29.53,29.62,122991.0,27.1421,27.1879,27.087,27.1696,122991.0
2018-02-06 14:30:00,29.63,29.8,29.61,29.74,213840.0,27.1788,27.3347,27.1604,27.2797,213840.0
2018-02-06 14:40:00,29.76,29.96,29.71,29.96,84676.0,27.298,27.4815,27.2521,27.4815,84676.0
2018-02-06 14:50:00,29.95,30.12,29.87,30.09,75700.0,27.4723,27.6282,27.3989,27.6007,75700.0
2018-02-06 15:00:00,30.1,30.36,30.09,30.36,79095.0,27.6099,27.8484,27.6007,27.8484,79095.0
2018-02-06 15:10:00,30.36,30.36,30.04,30.09,73897.0,27.8484,27.8484,27.5548,27.6007,73897.0
2018-02-06 15:20:00,30.1,30.2,30.05,30.18,88734.0,27.6099,27.7016,27.564,27.6833,88734.0
2018-02-06 15:30:00,30.18,30.31,30.05,30.3,172598.0,27.6833,27.8025,27.564,27.7933,172598.0
2018-02-06 15:40:00,30.31,30.35,30.03,30.04,193346.0,27.8025,27.8392,27.5457,27.5548,193346.0
2018-02-06 15:50:00,30.04,30.18,29.93,30.16,448936.0,27.5548,27.6833,27.4539,27.6649,448936.0
2018-02-07 09:30:00,30.08,30.74,30.01,30.67,235779.0,27.5915,28.1969,27.5273,28.1327,235779.0
2018-02-07 09:40:00,30.66,30.76,30.31,30.31,175023.0,28.1235,28.2153,27.8025,27.8025,175023.0
2018-02-07 09:50:00,30.31,30.76,30.27,30.54,160854.0,27.8025,28.2153,27.7658,28.0135,160854.0
2018-02-07 10:00:00,30.53,30.7,30.44,30.67,121440.0,28.0043,28.1602,27.9217,28.1327,121440.0
2018-02-07 10:10:00,30.66,30.8,30.56,30.62,158844.0,28.1235,28.252,28.0318,28.0869,158844.0
2018-02-07 10:20:00,30.62,30.75,30.54,30.68,110331.0,28.0869,28.2061,28.0135,28.1419,110331.0
2018-02-07 10:30:00,30.68,30.86,30.64,30.85,99862.0,28.1419,28.307,28.1052,28.2978,99862.0
2018-02-07 10:40:00,30.85,30.99,30.8,30.99,153564.0,28.2978,28.4262,28.252,28.4262,153564.0
2018-02-07 10:50:00,31.0,31.02,30.78,30.85,161023.0,28.4354,28.4538,28.2336,28.2978,161023.0
2018-02-07 11:00:00,30.87,31.0,30.8,30.98,74642.0,28.3162,28.4354,28.252,28.4171,74642.0
2018-02-07 11:10:00,30.97,30.97,30.72,30.72,111147.0,28.4079,28.4079,28.1786,28.1786,111147.0
2018-02-07 11:20:00,30.72,30.74,30.51,30.52,120964.0,28.1786,28.1969,27.986,27.9951,120964.0
2018-02-07 11:30:00,30.52,30.52,30.43,30.48,120346.0,27.9951,27.9951,27.9126,27.9584,120346.0
2018-02-07 11:40:00,30.48,30.51,30.41,30.42,57338.0,27.9584,27.986,27.8942,27.9034,57338.0
2018-02-07 11:50:00,30.42,30.52,30.37,30.5,84988.0,27.9034,27.9951,27.8575,27.9768,84988.0
2018-02-07 12:00:00,30.5,30.51,30.46,30.5,62678.0,27.9768,27.986,27.9401,27.9768,62678.0
2018-02-07 12:10:00,30.51,30.55,30.47,30.47,70438.0,27.986,28.0226,27.9493,27.9493,70438.0
2018-02-07 12:20:00,30.48,30.56,30.41,30.56,56550.0,27.9584,28.0318,27.8942,28.0318,56550.0
2018-02-07 12:30:00,30.59,30.61,30.43,30.45,68495.0,28.0593,28.0777,27.9126,27.9309,68495.0
2018-02-07 12:40:00,30.45,30.5,30.35,30.36,45720.0,27.9309,27.9768,27.8392,27.8484,45720.0
2018-02-07 12:50:00,30.35,30.41,30.31,30.32,53395.0,27.8392,27.8942,27.8025,27.8117,53395.0
2018-02-07 13:00:00,30.33,30.39,30.25,30.28,79967.0,27.8208,27.8759,27.7475,27.775,79967.0
2018-02-07 13:10:00,30.27,30.3,30.11,30.3,97729.0,27.7658,27.7933,27.619,27.7933,97729.0
2018-02-07 13:20:00,30.31,30.31,30.06,30.15,107414.0,27.8025,27.8025,27.5732,27.6557,107414.0
2018-02-07 13:30:00,30.15,30.37,30.14,30.3,47379.0,27.6557,27.8575,27.6466,27.7933,47379.0
2018-02-07 13:40:00,30.31,30.36,30.28,30.29,52623.0,27.8025,27.8484,27.775,27.7842,52623.0
2018-02-07 13:50:00,30.28,30.39,30.23,30.37,87189.0,27.775,27.8759,27.7291,27.8575,87189.0
2018-02-07 14:00:00,30.37,30.38,30.15,30.18,137434.0,27.8575,27.8667,27.6557,27.6833,137434.0
2018-02-07 14:10:00,30.18,30.31,30.18,30.3,49326.0,27.6833,27.8025,27.6833,27.7933,49326.0
2018-02-07 14:20:00,30.3,30.35,30.24,30.35,43246.0,27.7933,27.8392,27.7383,27.8392,43246.0
2018-02-07 14:30:00,30.35,30.36,30.24,30.24,74649.0,27.8392,27.8484,27.7383,27.7383,74649.0
2018-02-07 14:40:00,30.24,30.27,30.13,30.15,60162.0,27.7383,27.7658,27.6374,27.6557,60162.0
2018-02-07 14:50:00,30.15,30.2,30.06,30.19,64761.0,27.6557,27.7016,27.5732,27.6924,64761.0
2018-02-07 15:00:00,30.19,30.24,30.15,30.15,90612.0,27.6924,27.7383,27.6557,27.6557,90612.0
2018-02-07 15:10:00,30.16,30.28,30.12,30.27,166583.0,27.6649,27.775,27.6282,27.7658,166583.0
2018-02-07 15:20:00,30.27,30.35,30.23,30.27,111982.0,27.7658,27.8392,27.7291,27.7658,111982.0
2018-02-07 15:30:00,30.28,30.35,30.22,30.3,157898.0,27.775,27.8392,27.7199,27.7933,157898.0
2018-02-07 15:40:00,30.3,30.34,30.06,30.1,274484.0,27.7933,27.83,27.5732,27.6099,274484.0
2018-02-07 15:50:00,30.1,30.13,29.9,29.91,678338.0,27.6099,27.6374,27.4264,27.4356,678338.0
2018-02-08 09:30:00,30.04,30.15,29.86,30.1,195818.0,27.5548,27.6557,27.3897,27.6099,195818.0
2018-02-08 09:40:00,30.1,30.1,29.78,29.82,146677.0,27.6099,27.6099,27.3163,27.353,146677.0
2018-02-08 09:50:00,29.83,29.97,29.77,29.85,132029.0,27.3622,27.4906,27.3072,27.3806,132029.0
2018-02-08 10:00:00,29.85,29.87,29.62,29.69,107995.0,27.3806,27.3989,27.1696,27.2338,107995.0
2018-02-08 10:10:00,29.69,29.69,29.45,29.45,172247.0,27.2338,27.2338,27.0136,27.0136,172247.0
2018-02-08 10:20:00,29.46,29.49,29.37,29.37,126440.0,27.0228,27.0503,26.9403,26.9403,126440.0
2018-02-08 10:30:00,29.38,29.47,29.34,29.47,139227.0,26.9494,27.032,26.9127,27.032,139227.0
2018-02-08 10:40:00,29.46,29.51,29.38,29.4,100327.0,27.0228,27.0687,26.9494,26.9678,100327.0
2018-02-08 10:50:00,29.39,29.47,29.3,29.42,92346.0,26.9586,27.032,26.8761,26.9861,92346.0
2018-02-08 11:00:00,29.42,29.49,29.33,29.34,64156.0,26.9861,27.0503,26.9036,26.9127,64156.0
2018-02-08 11:10:00,29.34,29.4,29.28,29.35,65065.0,26.9127,26.9678,26.8577,26.9219,65065.0
2018-02-08 11:20:00,29.35,29.36,29.2,29.24,101247.0,26.9219,26.9311,26.7843,26.821,101247.0
2018-02-08 11:30:00,29.23,29.46,29.2,29.39,117633.0,26.8118,27.0228,26.7843,26.9586,117633.0
2018-02-08 11:40:00,29.39,29.4,29.28,29.3,127716.0,26.9586,26.9678,26.8577,26.8761,127716.0
2018-02-08 11:50:00,29.3,29.53,29.3,29.41,98214.0,26.8761,27.087,26.8761,26.977,98214.0
2018-02-08 12:00:00,29.4,29.47,29.35,29.36,127544.0,26.9678,27.032,26.9219,26.9311,127544.0
2018-02-08 12:10:00,29.35,29.46,29.33,29.38,90327.0,26.9219,27.0228,26.9036,26.9494,90327.0
2018-02-08 12:20:00,29.37,29.38,29.19,29.26,82351.0,26.9403,26.9494,26.7752,26.8394,82351.0
2018-02-08 12:30:00,29.27,29.29,29.17,29.23,119999.0,26.8485,26.8669,26.7568,26.8118,119999.0
2018-02-08 12:40:00,29.22,29.35,29.18,29.25,78117.0,26.8027,26.9219,26.766,26.8302,78117.0
2018-02-08 12:50:00,29.25,29.25,29.04,29.17,84233.0,26.8302,26.8302,26.6376,26.7568,84233.0
2018-02-08 13:00:00,29.16,29.25,29.02,29.17,125000.0,26.7476,26.8302,26.6192,26.7568,125000.0
2018-02-08 13:10:00,29.17,29.36,29.12,29.31,56807.0,26.7568,26.9311,26.7109,26.8852,56807.0
2018-02-08 13:20:00,29.32,29.41,29.23,29.24,60309.0,26.8944,26.977,26.8118,26.821,60309.0
2018-02-08 13:30:00,29.23,29.45,29.22,29.44,79282.0,26.8118,27.0136,26.8027,27.0045,79282.0
2018-02-08 13:40:00,29.44,29.57,29.41,29.44,62704.0,27.0045,27.1237,26.977,27.0045,62704.0
2018-02-08 13:50:00,29.44,29.55,29.4,29.52,53452.0,27.0045,27.1054,26.9678,27.0779,53452.0
2018-02-08 14:00:00,29.51,29.54,29.31,29.4,59237.0,27.0687,27.0962,26.8852,26.9678,59237.0
2018-02-08 14:10:00,29.42,29.49,29.36,29.44,52335.0,26.9861,27.0503,26.9311,27.0045,52335.0
2018-02-08 14:20:00,29.45,29.47,29.27,29.32,83617.0,27.0136,27.032,26.8485,26.8944,83617.0
2018-02-08 14:30:00,29.32,29.4,29.24,29.39,122947.0,26.8944,26.9678,26.821,26.9586,122947.0
2018-02-08 14:40:00,29.38,29.4,29.31,29.36,100856.0,26.9494,26.9678,26.8852,26.9311,100856.0
2018-02-08 14:50:00,29.37,29.37,29.12,29.21,107814.0,26.9403,26.9403,26.7109,26.7935,107814.0
2018-02-08 15:00:00,29.21,29.27,29.11,29.11,104302.0,26.7935,26.8485,26.7018,26.7018,104302.0
2018-02-08 15:10:00,29.11,29.13,29.02,29.06,78436.0,26.7018,26.7201,26.6192,26.6559,78436.0
2018-02-08 15:20:00,29.07,29.28,29.01,29.16,177360.0,26.6651,26.8577,26.61,26.7476,177360.0
2018-02-08 15:30:00,29.16,29.2,28.91,28.95,173980.0,26.7476,26.7843,26.5183,26.555,173980.0
2018-02-08 15:40:00,28.94,29.1,28.87,28.92,287353.0,26.5458,26.6926,26.4816,26.5275,287353.0
2018-02-08 15:50:00,28.91,28.93,28.67,28.68,446644.0,26.5183,26.5367,26.2982,26.3073,446644.0
2018-02-09 09:30:00,29.09,29.19,28.61,28.68,208183.0,26.6834,26.7752,26.2431,26.3073,208183.0
2018-02-09 09:40:00,28.69,28.94,28.55,28.84,317624.0,26.3165,26.5458,26.1881,26.4541,317624.0
2018-02-09 09:50:00,28.85,28.99,28.76,28.82,189518.0,26.4633,26.5917,26.3807,26.4358,189518.0
2018-02-09 10:00:00,28.84,28.94,28.57,28.58,166611.0,26.4541,26.5458,26.2064,26.2156,166611.0
2018-02-09 10:10:00,28.59,28.74,28.57,28.69,174281.0,26.2248,26.3624,26.2064,26.3165,174281.0
2018-02-09 10:20:00,28.68,28.68,28.55,28.58,182509.0,26.3073,26.3073,26.1881,26.2156,182509.0
2018-02-09 10:30:00,28.58,28.58,28.41,28.43,140466.0,26.2156,26.2156,26.0597,26.078,140466.0
2018-02-09 10:40:00,28.42,28.49,28.11,28.22,188554.0,26.0689,26.1331,25.7845,25.8854,188554.0
2018-02-09 10:50:00,28.22,28.53,28.15,28.4,101651.0,25.8854,26.1698,25.8212,26.0505,101651.0
2018-02-09 11:00:00,28.42,28.56,28.39,28.46,88115.0,26.0689,26.1973,26.0413,26.1055,88115.0
2018-02-09 11:10:00,28.44,28.55,28.38,28.48,142346.0,26.0872,26.1881,26.0322,26.1239,142346.0
2018-02-09 11:20:00,28.47,28.57,28.42,28.53,116829.0,26.1147,26.2064,26.0689,26.1698,116829.0
2018-02-09 11:30:00,28.52,28.56,28.46,28.48,90450.0,26.1606,26.1973,26.1055,26.1239,90450.0
2018-02-09 11:40:00,28.48,28.48,28.3,28.31,78876.0,26.1239,26.1239,25.9588,25.968,78876.0
2018-02-09 11:50:00,28.31,28.39,28.25,28.26,80120.0,25.968,26.0413,25.9129,25.9221,80120.0
2018-02-09 12:00:00,28.26,28.31,28.06,28.06,72698.0,25.9221,25.968,25.7386,25.7386,72698.0
2018-02-09 12:10:00,28.05,28.21,28.02,28.2,129923.0,25.7295,25.8762,25.7019,25.8671,129923.0
2018-02-09 12:20:00,28.2,28.32,28.13,28.14,108517.0,25.8671,25.9771,25.8028,25.812,108517.0
2018-02-09 12:30:00,28.14,28.27,28.11,28.16,67204.0,25.812,25.9313,25.7845,25.8304,67204.0
2018-02-09 12:40:00,28.13,28.16,28.06,28.1,95615.0,25.8028,25.8304,25.7386,25.7753,95615.0
2018-02-09 12:50:00,28.1,28.45,28.09,28.45,95356.0,25.7753,26.0964,25.7662,26.0964,95356.0
2018-02-09 13:00:00,28.45,28.45,28.16,28.16,171865.0,26.0964,26.0964,25.8304,25.8304,171865.0
2018-02-09 13:10:00,28.16,28.26,28.09,28.25,78596.0,25.8304,25.9221,25.7662,25.9129,78596.0
2018-02-09 13:20:00,28.26,28.29,28.08,28.12,101701.0,25.9221,25.9496,25.757,25.7937,101701.0
2018-02-09 13:30:00,28.11,28.21,28.06,28.1,83315.0,25.7845,25.8762,25.7386,25.7753,83315.0
2018-02-09 13:40:00,28.09,28.45,28.09,28.45,119235.0,25.7662,26.0964,25.7662,26.0964,119235.0
2018-02-09 13:50:00,28.45,28.65,28.43,28.47,115871.0,26.0964,26.2798,26.078,26.1147,115871.0
2018-02-09 14:00:00,28.46,28.8,28.46,28.68,240534.0,26.1055,26.4174,26.1055,26.3073,240534.0
2018-02-09 14:10:00,28.68,28.78,28.58,28.74,109789.0,26.3073,26.3991,26.2156,26.3624,109789.0
2018-02-09 14:20:00,28.75,28.86,28.62,28.63,133584.0,26.3716,26.4725,26.2523,26.2615,133584.0
2018-02-09 14:30:00,28.63,28.71,28.5,28.62,170786.0,26.2615,26.3349,26.1422,26.2523,170786.0
2018-02-09 14:40:00,28.61,28.68,28.56,28.6,121327.0,26.2431,26.3073,26.1973,26.234,121327.0
2018-02-09 14:50:00,28.6,28.71,28.48,28.5,179850.0,26.234,26.3349,26.1239,26.1422,179850.0
2018-02-09 15:00:00,28.49,28.53,28.26,28.32,188939.0,26.1331,26.1698,25.9221,25.9771,188939.0
2018-02-09 15:10:00,28.34,28.61,28.28,28.54,116390.0,25.9955,26.2431,25.9404,26.1789,116390.0
2018-02-09 15:20:00,28.55,28.68,28.51,28.62,139249.0,26.1881,26.3073,26.1514,26.2523,139249.0
2018-02-09 15:30:00,28.62,28.74,28.57,28.62,227638.0,26.2523,26.3624,26.2064,26.2523,227638.0
2018-02-09 15:40:00,28.62,28.98,28.62,28.94,292910.0,26.2523,26.5825,26.2523,26.5458,292910.0
2018-02-09 15:50:00,28.95,29.07,28.66,28.71,571289.0,26.555,26.6651,26.289,26.3349,571289.0
2018-02-12 09:30:00,29.07,29.37,29.0,29.14,763348.0,26.6651,26.9403,26.6009,26.7293,763348.0
2018-02-12 09:40:00,29.14,29.24,29.02,29.04,240235.0,26.7293,26.821,26.6192,26.6376,240235.0
2018-02-12 09:50:00,29.04,29.12,29.0,29.05,312325.0,26.6376,26.7109,26.6009,26.6467,312325.0
2018-02-12 10:00:00,29.05,29.09,28.98,29.01,181700.0,26.6467,26.6834,26.5825,26.61,181700.0
2018-02-12 10:10:00,29.02,29.13,28.91,28.91,137215.0,26.6192,26.7201,26.5183,26.5183,137215.0
2018-02-12 10:20:00,28.91,29.1,28.89,29.08,121819.0,26.5183,26.6926,26.5,26.6743,121819.0
2018-02-12 10:30:00,29.09,29.25,29.04,29.09,126150.0,26.6834,26.8302,26.6376,26.6834,126150.0
2018-02-12 10:40:00,29.09,29.16,29.02,29.14,73640.0,26.6834,26.7476,26.6192,26.7293,73640.0
2018-02-12 10:50:00,29.16,29.21,29.06,29.19,83041.0,26.7476,26.7935,26.6559,26.7752,83041.0
2018-02-12 11:00:00,29.2,29.21,29.02,29.03,90125.0,26.7843,26.7935,26.6192,26.6284,90125.0
2018-02-12 11:10:00,29.05,29.14,29.0,29.11,78446.0,26.6467,26.7293,26.6009,26.7018,78446.0
2018-02-12 11:20:00,29.12,29.21,29.09,29.16,109400.0,26.7109,26.7935,26.6834,26.7476,109400.0
2018-02-12 11:30:00,29.17,29.17,29.09,29.14,67665.0,26.7568,26.7568,26.6834,26.7293,67665.0
2018-02-12 11:40:00,29.14,29.27,29.14,29.26,68849.0,26.7293,26.8485,26.7293,26.8394,68849.0
2018-02-12 11:50:00,29.26,29.38,29.24,29.38,76493.0,26.8394,26.9494,26.821,26.9494,76493.0
2018-02-12 12:00:00,29.38,29.41,29.27,29.39,70010.0,26.9494,26.977,26.8485,26.9586,70010.0
2018-02-12 12:10:00,29.39,29.49,29.37,29.44,79665.0,26.9586,27.0503,26.9403,27.0045,79665.0
2018-02-12 12:20:00,29.45,29.46,29.36,29.39,60349.0,27.0136,27.0228,26.9311,26.9586,60349.0
2018-02-12 12:30:00,29.39,29.39,29.28,29.33,55303.0,26.9586,26.9586,26.8577,26.9036,55303.0
2018-02-12 12:40:00,29.33,29.35,29.27,29.28,81829.0,26.9036,26.9219,26.8485,26.8577,81829.0
2018-02-12 12:50:00,29.28,29.39,29.27,29.31,45690.0,26.8577,26.9586,26.8485,26.8852,45690.0
2018-02-12 13:00:00,29.31,29.33,29.21,29.22,69555.0,26.8852,26.9036,26.7935,26.8027,69555.0
2018-02-12 13:10:00,29.23,29.27,29.21,29.21,37390.0,26.8118,26.8485,26.7935,26.7935,37390.0
2018-02-12 13:20:00,29.21,29.3,29.2,29.3,40855.0,26.7935,26.8761,26.7843,26.8761,40855.0
2018-02-12 13:30:00,29.29,29.31,29.26,29.28,53917.0,26.8669,26.8852,26.8394,26.8577,53917.0
2018-02-12 13:40:00,29.29,29.31,29.24,29.28,82615.0,26.8669,26.8852,26.821,26.8577,82615.0
2018-02-12 13:50:00,29.28,29.41,29.28,29.36,154144.0,26.8577,26.977,26.8577,26.9311,154144.0
2018-02-12 14:00:00,29.36,29.38,29.26,29.27,65654.0,26.9311,26.9494,26.8394,26.8485,65654.0
2018-02-12 14:10:00,29.28,29.29,29.17,29.18,61062.0,26.8577,26.8669,26.7568,26.766,61062.0
2018-02-12 14:20:00,29.18,29.22,29.16,29.21,71987.0,26.766,26.8027,26.7476,26.7935,71987.0
2018-02-12 14:30:00,29.21,29.26,29.19,29.25,76757.0,26.7935,26.8394,26.7752,26.8302,76757.0
2018-02-12 14:40:00,29.24,29.25,29.11,29.12,111153.0,26.821,26.8302,26.7018,26.7109,111153.0
2018-02-12 14:50:00,29.12,29.18,29.08,29.14,114528.0,26.7109,26.766,26.6743,26.7293,114528.0
2018-02-12 15:00:00,29.14,29.16,29.11,29.12,114479.0,26.7293,26.7476,26.7018,26.7109,114479.0
2018-02-12 15:10:00,29.11,29.23,29.09,29.22,91394.0,26.7018,26.8118,26.6834,26.8027,91394.0
2018-02-12 15:20:00,29.22,29.27,29.18,29.19,87535.0,26.8027,26.8485,26.766,26.7752,87535.0
2018-02-12 15:30:00,29.19,29.22,29.13,29.2,276303.0,26.7752,26.8027,26.7201,26.7843,276303.0
2018-02-12 15:40:00,29.21,29.31,29.07,29.16,287597.0,26.7935,26.8852,26.6651,26.7476,287597.0
2018-02-12 15:50:00,29.15,29.29,29.11,29.17,517238.0,26.7385,26.8669,26.7018,26.7568,517238.0
2018-02-13 09:30:00,29.08,29.23,28.98,29.19,124221.0,26.6743,26.8118,26.5825,26.7752,124221.0
2018-02-13 09:40:00,29.16,29.27,29.06,29.07,152636.0,26.7476,26.8485,26.6559,26.6651,152636.0
2018-02-13 09:50:00,29.07,29.11,28.98,29.05,97027.0,26.6651,26.7018,26.5825,26.6467,97027.0
2018-02-13 10:00:00,29.05,29.09,28.9,29.04,72651.0,26.6467,26.6834,26.5091,26.6376,72651.0
2018-02-13 10:10:00,29.05,29.11,29.02,29.06,188688.0,26.6467,26.7018,26.6192,26.6559,188688.0
2018-02-13 10:20:00,29.07,29.13,29.04,29.05,97297.0,26.6651,26.7201,26.6376,26.6467,97297.0
2018-02-13 10:30:00,29.05,29.13,28.99,29.12,109534.0,26.6467,26.7201,26.5917,26.7109,109534.0
2018-02-13 10:40:00,29.13,29.21,29.12,29.21,98153.0,26.7201,26.7935,26.7109,26.7935,98153.0
2018-02-13 10:50:00,29.21,29.24,29.1,29.1,96838.0,26.7935,26.821,26.6926,26.6926,96838.0
2018-02-13 11:00:00,29.09,29.09,28.98,29.0,59934.0,26.6834,26.6834,26.5825,26.6009,59934.0
2018-02-13 11:10:00,29.0,29.02,28.9,28.92,55699.0,26.6009,26.6192,26.5091,26.5275,55699.0
2018-02-13 11:20:00,28.92,28.93,28.85,28.87,71213.0,26.5275,26.5367,26.4633,26.4816,71213.0
2018-02-13 11:30:00,28.87,28.92,28.85,28.92,47020.0,26.4816,26.5275,26.4633,26.5275,47020.0
2018-02-13 11:40:00,28.91,29.02,28.89,29.01,34459.0,26.5183,26.6192,26.5,26.61,34459.0
2018-02-13 11:50:00,29.01,29.01,28.93,28.97,34924.0,26.61,26.61,26.5367,26.5734,34924.0
2018-02-13 12:00:00,28.97,28.99,28.89,28.91,68651.0,26.5734,26.5917,26.5,26.5183,68651.0
2018-02-13 12:10:00,28.91,28.92,28.86,28.86,32026.0,26.5183,26.5275,26.4725,26.4725,32026.0
2018-02-13 12:20:00,28.86,28.87,28.81,28.85,61385.0,26.4725,26.4816,26.4266,26.4633,61385.0
2018-02-13 12:30:00,28.85,28.88,28.83,28.86,26976.0,26.4633,26.4908,26.4449,26.4725,26976.0
2018-02-13 12:40:00,28.85,28.92,28.85,28.9,34929.0,26.4633,26.5275,26.4633,26.5091,34929.0
2018-02-13 12:50:00,28.9,28.93,28.82,28.82,41078.0,26.5091,26.5367,26.4358,26.4358,41078.0
2018-02-13 13:00:00,28.83,28.85,28.8,28.83,55555.0,26.4449,26.4633,26.4174,26.4449,55555.0
2018-02-13 13:10:00,28.83,28.94,28.81,28.91,43907.0,26.4449,26.5458,26.4266,26.5183,43907.0
2018-02-13 13:20:00,28.93,28.99,28.91,28.95,38128.0,26.5367,26.5917,26.5183,26.555,38128.0
2018-02-13 13:30:00,28.94,29.06,28.94,29.05,41736.0,26.5458,26.6559,26.5458,26.6467,41736.0
2018-02-13 13:40:00,29.05,29.06,29.01,29.01,34817.0,26.6467,26.6559,26.61,26.61,34817.0
2018-02-13 13:50:00,29.01,29.03,28.93,28.95,55127.0,26.61,26.6284,26.5367,26.555,55127.0
2018-02-13 14:00:00,28.95,29.02,28.94,29.0,32687.0,26.555,26.6192,26.5458,26.6009,32687.0
2018-02-13 14:10:00,29.0,29.04,28.99,29.01,30603.0,26.6009,26.6376,26.5917,26.61,30603.0
2018-02-13 14:20:00,29.01,29.04,28.99,29.04,49055.0,26.61,26.6376,26.5917,26.6376,49055.0
2018-02-13 14:30:00,29.04,29.04,29.0,29.01,48012.0,26.6376,26.6376,26.6009,26.61,48012.0
2018-02-13 14:40:00,29.0,29.01,28.95,28.98,40165.0,26.6009,26.61,26.555,26.5825,40165.0
2018-02-13 14:50:00,28.98,29.04,28.97,29.01,35319.0,26.5825,26.6376,26.5734,26.61,35319.0
2018-02-13 15:00:00,29.02,29.02,28.92,28.94,61111.0,26.6192,26.6192,26.5275,26.5458,61111.0
2018-02-13 15:10:00,28.93,28.98,28.9,28.96,52160.0,26.5367,26.5825,26.5091,26.5642,52160.0
2018-02-13 15:20:00,28.97,29.01,28.93,28.99,54202.0,26.5734,26.61,26.5367,26.5917,54202.0
2018-02-13 15:30:00,28.99,29.05,28.97,29.04,114393.0,26.5917,26.6467,26.5734,26.6376,114393.0
2018-02-13 15:40:00,29.04,29.04,28.94,29.03,165212.0,26.6376,26.6376,26.5458,26.6284,165212.0
2018-02-13 15:50:00,29.03,29.07,28.99,29.0,546462.0,26.6284,26.6651,26.5917,26.6009,546462.0
2018-02-14 09:30:00,28.79,29.13,28.79,29.02,171451.0,26.4082,26.7201,26.4082,26.6192,171451.0
2018-02-14 09:40:00,29.01,29.05,28.72,28.72,172475.0,26.61,26.6467,26.344,26.344,172475.0
2018-02-14 09:50:00,28.73,28.83,28.66,28.76,268133.0,26.3532,26.4449,26.289,26.3807,268133.0
2018-02-14 10:00:00,28.77,29.04,28.76,29.03,198627.0,26.3899,26.6376,26.3807,26.6284,198627.0
2018-02-14 10:10:00,29.03,29.11,28.91,29.0,92258.0,26.6284,26.7018,26.5183,26.6009,92258.0
2018-02-14 10:20:00,28.99,29.09,28.9,29.01,266991.0,26.5917,26.6834,26.5091,26.61,266991.0
2018-02-14 10:30:00,29.02,29.22,29.0,29.2,154793.0,26.6192,26.8027,26.6009,26.7843,154793.0
2018-02-14 10:40:00,29.2,29.3,29.14,29.28,143414.0,26.7843,26.8761,26.7293,26.8577,143414.0
2018-02-14 10:50:00,29.28,29.3,29.07,29.08,130790.0,26.8577,26.8761,26.6651,26.6743,130790.0
2018-02-14 11:00:00,29.08,29.16,29.01,29.14,152791.0,26.6743,26.7476,26.61,26.7293,152791.0
2018-02-14 11:10:00,29.13,29.34,29.13,29.33,79639.0,26.7201,26.9127,26.7201,26.9036,79639.0
2018-02-14 11:20:00,29.33,29.34,29.24,29.26,59374.0,26.9036,26.9127,26.821,26.8394,59374.0
2018-02-14 11:30:00,29.27,29.3,29.17,29.21,61502.0,26.8485,26.8761,26.7568,26.7935,61502.0
2018-02-14 11:40:00,29.22,29.28,29.15,29.16,92481.0,26.8027,26.8577,26.7385,26.7476,92481.0
2018-02-14 11:50:00,29.16,29.18,29.08,29.12,83056.0,26.7476,26.766,26.6743,26.7109,83056.0
2018-02-14 12:00:00,29.13,29.15,29.11,29.12,60901.0,26.7201,26.7385,26.7018,26.7109,60901.0
2018-02-14 12:10:00,29.12,29.14,29.05,29.07,88325.0,26.7109,26.7293,26.6467,26.6651,88325.0
2018-02-14 12:20:00,29.07,29.25,29.06,29.21,138084.0,26.6651,26.8302,26.6559,26.7935,138084.0
2018-02-14 12:30:00,29.21,29.22,29.17,29.21,39619.0,26.7935,26.8027,26.7568,26.7935,39619.0
2018-02-14 12:40:00,29.21,29.27,29.2,29.26,90766.0,26.7935,26.8485,26.7843,26.8394,90766.0
2018-02-14 12:50:00,29.26,29.46,29.25,29.43,219255.0,26.8394,27.0228,26.8302,26.9953,219255.0
2018-02-14 13:00:00,29.42,29.55,29.4,29.51,104377.0,26.9861,27.1054,26.9678,27.0687,104377.0
2018-02-14 13:10:00,29.5,29.64,29.49,29.51,435976.0,27.0595,27.1879,27.0503,27.0687,435976.0
2018-02-14 13:20:00,29.5,29.57,29.48,29.52,72408.0,27.0595,27.1237,27.0412,27.0779,72408.0
2018-02-14 13:30:00,29.53,29.55,29.5,29.51,45082.0,27.087,27.1054,27.0595,27.0687,45082.0
2018-02-14 13:40:00,29.51,29.51,29.43,29.46,51392.0,27.0687,27.0687,26.9953,27.0228,51392.0
2018-02-14 13:50:00,29.46,29.48,29.38,29.41,66838.0,27.0228,27.0412,26.9494,26.977,66838.0
2018-02-14 14:00:00,29.4,29.48,29.39,29.46,98286.0,26.9678,27.0412,26.9586,27.0228,98286.0
2018-02-14 14:10:00,29.46,29.49,29.4,29.43,52885.0,27.0228,27.0503,26.9678,26.9953,52885.0
2018-02-14 14:20:00,29.43,29.43,29.33,29.35,75481.0,26.9953,26.9953,26.9036,26.9219,75481.0
2018-02-14 14:30:00,29.34,29.44,29.32,29.43,50828.0,26.9127,27.0045,26.8944,26.9953,50828.0
2018-02-14 14:40:00,29.44,29.48,29.36,29.46,255854.0,27.0045,27.0412,26.9311,27.0228,255854.0
2018-02-14 14:50:00,29.46,29.47,29.41,29.45,43688.0,27.0228,27.032,26.977,27.0136,43688.0
2018-02-14 15:00:00,29.44,29.55,29.44,29.52,85142.0,27.0045,27.1054,27.0045,27.0779,85142.0
2018-02-14 15:10:00,29.51,29.57,29.51,29.56,83120.0,27.0687,27.1237,27.0687,27.1145,83120.0
2018-02-14 15:20:00,29.56,29.57,29.41,29.42,153266.0,27.1145,27.1237,26.977,26.9861,153266.0
2018-02-14 15:30:00,29.43,29.49,29.4,29.45,216000.0,26.9953,27.0503,26.9678,27.0136,216000.0
2018-02-14 15:40:00,29.44,29.48,29.38,29.46,136571.0,27.0045,27.0412,26.9494,27.0228,136571.0
2018-02-14 15:50:00,29.46,29.5,29.44,29.46,413638.0,27.0228,27.0595,27.0045,27.0228,413638.0
2018-02-15 09:30:00,29.75,29.75,29.41,29.43,163174.0,27.2888,27.2888,26.977,26.9953,163174.0
2018-02-15 09:40:00,29.42,29.5,29.17,29.19,213418.0,26.9861,27.0595,26.7568,26.7752,213418.0
2018-02-15 09:50:00,29.18,29.23,29.06,29.14,115346.0,26.766,26.8118,26.6559,26.7293,115346.0
2018-02-15 10:00:00,29.14,29.22,29.07,29.09,98455.0,26.7293,26.8027,26.6651,26.6834,98455.0
2018-02-15 10:10:00,29.1,29.17,29.03,29.17,68390.0,26.6926,26.7568,26.6284,26.7568,68390.0
2018-02-15 10:20:00,29.17,29.32,29.17,29.22,62660.0,26.7568,26.8944,26.7568,26.8027,62660.0
2018-02-15 10:30:00,29.21,29.24,29.14,29.2,73684.0,26.7935,26.821,26.7293,26.7843,73684.0
2018-02-15 10:40:00,29.19,29.44,29.19,29.42,207277.0,26.7752,27.0045,26.7752,26.9861,207277.0
2018-02-15 10:50:00,29.41,29.46,29.22,29.23,291154.0,26.977,27.0228,26.8027,26.8118,291154.0
2018-02-15 11:00:00,29.23,29.27,29.18,29.27,77881.0,26.8118,26.8485,26.766,26.8485,77881.0
2018-02-15 11:10:00,29.27,29.49,29.26,29.29,232069.0,26.8485,27.0503,26.8394,26.8669,232069.0
2018-02-15 11:20:00,29.29,29.4,29.27,29.4,67972.0,26.8669,26.9678,26.8485,26.9678,67972.0
2018-02-15 11:30:00,29.39,29.39,29.29,29.36,110864.0,26.9586,26.9586,26.8669,26.9311,110864.0
2018-02-15 11:40:00,29.37,29.41,29.32,29.37,107379.0,26.9403,26.977,26.8944,26.9403,107379.0
2018-02-15 11:50:00,29.37,29.4,29.28,29.35,59870.0,26.9403,26.9678,26.8577,26.9219,59870.0
2018-02-15 12:00:00,29.34,29.37,29.28,29.35,85059.0,26.9127,26.9403,26.8577,26.9219,85059.0
2018-02-15 12:10:00,29.34,29.43,29.34,29.43,66051.0,26.9127,26.9953,26.9127,26.9953,66051.0
2018-02-15 12:20:00,29.43,29.48,29.42,29.46,74445.0,26.9953,27.0412,26.9861,27.0228,74445.0
2018-02-15 12:30:00,29.47,29.47,29.38,29.45,102659.0,27.032,27.032,26.9494,27.0136,102659.0
2018-02-15 12:40:00,29.45,29.45,29.33,29.35,45850.0,27.0136,27.0136,26.9036,26.9219,45850.0
2018-02-15 12:50:00,29.34,29.4,29.3,29.4,262537.0,26.9127,26.9678,26.8761,26.9678,262537.0
2018-02-15 13:00:00,29.4,29.49,29.39,29.47,70870.0,26.9678,27.0503,26.9586,27.032,70870.0
2018-02-15 13:10:00,29.47,29.52,29.46,29.48,58139.0,27.032,27.0779,27.0228,27.0412,58139.0
2018-02-15 13:20:00,29.48,29.56,29.46,29.54,95675.0,27.0412,27.1145,27.0228,27.0962,95675.0
2018-02-15 13:30:00,29.53,29.54,29.36,29.36,56205.0,27.087,27.0962,26.9311,26.9311,56205.0
2018-02-15 13:40:00,29.37,29.42,29.36,29.39,60635.0,26.9403,26.9861,26.9311,26.9586,60635.0
2018-02-15 13:50:00,29.39,29.47,29.34,29.46,93344.0,26.9586,27.032,26.9127,27.0228,93344.0
2018-02-15 14:00:00,29.46,29.51,29.43,29.47,132298.0,27.0228,27.0687,26.9953,27.032,132298.0
2018-02-15 14:10:00,29.47,29.48,29.37,29.39,71673.0,27.032,27.0412,26.9403,26.9586,71673.0
2018-02-15 14:20:00,29.39,29.45,29.37,29.45,69267.0,26.9586,27.0136,26.9403,27.0136,69267.0
2018-02-15 14:30:00,29.45,29.51,29.44,29.51,121486.0,27.0136,27.0687,27.0045,27.0687,121486.0
2018-02-15 14:40:00,29.5,29.56,29.48,29.54,116485.0,27.0595,27.1145,27.0412,27.0962,116485.0
2018-02-15 14:50:00,29.54,29.54,29.44,29.44,50359.0,27.0962,27.0962,27.0045,27.0045,50359.0
2018-02-15 15:00:00,29.45,29.53,29.44,29.46,132905.0,27.0136,27.087,27.0045,27.0228,132905.0
2018-02-15 15:10:00,29.46,29.52,29.45,29.49,67911.0,27.0228,27.0779,27.0136,27.0503,67911.0
2018-02-15 15:20:00,29.49,29.5,29.47,29.48,99317.0,27.0503,27.0595,27.032,27.0412,99317.0
2018-02-15 15:30:00,29.48,29.49,29.38,29.43,101167.0,27.0412,27.0503,26.9494,26.9953,101167.0
2018-02-15 15:40:00,29.44,29.5,29.43,29.5,141269.0,27.0045,27.0595,26.9953,27.0595,141269.0
2018-02-15 15:50:00,29.5,29.52,29.4,29.5,596984.0,27.0595,27.0779,26.9678,27.0595,596984.0
2018-02-16 09:30:00,29.61,29.95,29.53,29.88,287352.0,27.1604,27.4723,27.087,27.4081,287352.0
2018-02-16 09:40:00,29.89,29.91,29.76,29.83,126906.0,27.4172,27.4356,27.298,27.3622,126906.0
2018-02-16 09:50:00,29.81,29.85,29.59,29.69,95729.0,27.3439,27.3806,27.1421,27.2338,95729.0
2018-02-16 10:00:00,29.69,29.73,29.58,29.65,97899.0,27.2338,27.2705,27.1329,27.1971,97899.0
2018-02-16 10:10:00,29.65,29.84,29.61,29.81,169584.0,27.1971,27.3714,27.1604,27.3439,169584.0
2018-02-16 10:20:00,29.8,29.83,29.73,29.75,55049.0,27.3347,27.3622,27.2705,27.2888,55049.0
2018-02-16 10:30:00,29.75,29.83,29.71,29.73,72940.0,27.2888,27.3622,27.2521,27.2705,72940.0
2018-02-16 10:40:00,29.73,29.77,29.7,29.75,124126.0,27.2705,27.3072,27.243,27.2888,124126.0
2018-02-16 10:50:00,29.75,29.76,29.68,29.72,54025.0,27.2888,27.298,27.2246,27.2613,54025.0
2018-02-16 11:00:00,29.71,29.79,29.69,29.79,70433.0,27.2521,27.3255,27.2338,27.3255,70433.0
2018-02-16 11:10:00,29.79,29.85,29.78,29.79,58552.0,27.3255,27.3806,27.3163,27.3255,58552.0
2018-02-16 11:20:00,29.8,29.8,29.64,29.65,33481.0,27.3347,27.3347,27.1879,27.1971,33481.0
2018-02-16 11:30:00,29.65,29.74,29.65,29.73,42882.0,27.1971,27.2797,27.1971,27.2705,42882.0
2018-02-16 11:40:00,29.74,29.79,29.73,29.78,35721.0,27.2797,27.3255,27.2705,27.3163,35721.0
2018-02-16 11:50:00,29.79,29.8,29.73,29.73,59532.0,27.3255,27.3347,27.2705,27.2705,59532.0
2018-02-16 12:00:00,29.74,29.78,29.74,29.74,135209.0,27.2797,27.3163,27.2797,27.2797,135209.0
2018-02-16 12:10:00,29.74,29.86,29.72,29.84,168877.0,27.2797,27.3897,27.2613,27.3714,168877.0
2018-02-16 12:20:00,29.83,29.88,29.78,29.88,53512.0,27.3622,27.4081,27.3163,27.4081,53512.0
2018-02-16 12:30:00,29.88,30.0,29.87,29.98,104975.0,27.4081,27.5181,27.3989,27.4998,104975.0
2018-02-16 12:40:00,29.97,30.0,29.89,29.91,57835.0,27.4906,27.5181,27.4172,27.4356,57835.0
2018-02-16 12:50:00,29.9,29.98,29.81,29.97,107966.0,27.4264,27.4998,27.3439,27.4906,107966.0
2018-02-16 13:00:00,29.98,30.02,29.91,30.0,334386.0,27.4998,27.5365,27.4356,27.5181,334386.0
2018-02-16 13:10:00,30.0,30.01,29.82,29.84,86442.0,27.5181,27.5273,27.353,27.3714,86442.0
2018-02-16 13:20:00,29.85,29.93,29.82,29.84,42155.0,27.3806,27.4539,27.353,27.3714,42155.0
2018-02-16 13:30:00,29.84,29.94,29.77,29.91,42602.0,27.3714,27.4631,27.3072,27.4356,42602.0
2018-02-16 13:40:00,29.91,29.97,29.91,29.92,54596.0,27.4356,27.4906,27.4356,27.4448,54596.0
2018-02-16 13:50:00,29.91,29.92,29.83,29.85,79299.0,27.4356,27.4448,27.3622,27.3806,79299.0
2018-02-16 14:00:00,29.86,29.9,29.83,29.84,39409.0,27.3897,27.4264,27.3622,27.3714,39409.0
2018-02-16 14:10:00,29.83,29.87,29.69,29.74,68795.0,27.3622,27.3989,27.2338,27.2797,68795.0
2018-02-16 14:20:00,29.73,29.74,29.65,29.72,72644.0,27.2705,27.2797,27.1971,27.2613,72644.0
2018-02-16 14:30:00,29.73,29.77,29.68,29.76,127211.0,27.2705,27.3072,27.2246,27.298,127211.0
2018-02-16 14:40:00,29.76,29.81,29.72,29.79,93434.0,27.298,27.3439,27.2613,27.3255,93434.0
2018-02-16 14:50:00,29.79,29.9,29.74,29.9,104921.0,27.3255,27.4264,27.2797,27.4264,104921.0
2018-02-16 15:00:00,29.89,29.94,29.87,29.93,78040.0,27.4172,27.4631,27.3989,27.4539,78040.0
2018-02-16 15:10:00,29.93,29.94,29.81,29.83,72553.0,27.4539,27.4631,27.3439,27.3622,72553.0
2018-02-16 15:20:00,29.83,29.87,29.79,29.85,77874.0,27.3622,27.3989,27.3255,27.3806,77874.0
2018-02-16 15:30:00,29.85,29.87,29.79,29.85,101107.0,27.3806,27.3989,27.3255,27.3806,101107.0
2018-02-16 15:40:00,29.85,29.89,29.77,29.86,156152.0,27.3806,27.4172,27.3072,27.3897,156152.0
2018-02-16 15:50:00,29.85,29.86,29.74,29.74,484791.0,27.3806,27.3897,27.2797,27.2797,484791.0
2018-02-20 09:30:00,29.68,29.84,29.59,29.62,104048.0,27.2246,27.3714,27.1421,27.1696,104048.0
2018-02-20 09:40:00,29.62,29.64,29.48,29.54,60113.0,27.1696,27.1879,27.0412,27.0962,60113.0
2018-02-20 09:50:00,29.55,29.59,29.46,29.5,38200.0,27.1054,27.1421,27.0228,27.0595,38200.0
2018-02-20 10:00:00,29.5,29.61,29.49,29.57,43211.0,27.0595,27.1604,27.0503,27.1237,43211.0
2018-02-20 10:10:00,29.58,29.67,29.54,29.66,58186.0,27.1329,27.2154,27.0962,27.2063,58186.0
2018-02-20 10:20:00,29.67,29.73,29.59,29.59,101097.0,27.2154,27.2705,27.1421,27.1421,101097.0
2018-02-20 10:30:00,29.59,29.65,29.53,29.55,75091.0,27.1421,27.1971,27.087,27.1054,75091.0
2018-02-20 10:40:00,29.55,29.61,29.5,29.5,74187.0,27.1054,27.1604,27.0595,27.0595,74187.0
2018-02-20 10:50:00,29.49,29.53,29.38,29.41,78690.0,27.0503,27.087,26.9494,26.977,78690.0
2018-02-20 11:00:00,29.42,29.45,29.36,29.42,83843.0,26.9861,27.0136,26.9311,26.9861,83843.0
2018-02-20 11:10:00,29.42,29.46,29.37,29.38,27427.0,26.9861,27.0228,26.9403,26.9494,27427.0
2018-02-20 11:20:00,29.39,29.45,29.37,29.44,41734.0,26.9586,27.0136,26.9403,27.0045,41734.0
2018-02-20 11:30:00,29.45,29.47,29.38,29.38,34376.0,27.0136,27.032,26.9494,26.9494,34376.0
2018-02-20 11:40:00,29.39,29.42,29.34,29.38,30352.0,26.9586,26.9861,26.9127,26.9494,30352.0
2018-02-20 11:50:00,29.37,29.42,29.36,29.4,21668.0,26.9403,26.9861,26.9311,26.9678,21668.0
2018-02-20 12:00:00,29.4,29.43,29.34,29.35,35326.0,26.9678,26.9953,26.9127,26.9219,35326.0
2018-02-20 12:10:00,29.36,29.37,29.3,29.3,29738.0,26.9311,26.9403,26.8761,26.8761,29738.0
2018-02-20 12:20:00,29.29,29.34,29.28,29.34,37718.0,26.8669,26.9127,26.8577,26.9127,37718.0
2018-02-20 12:30:00,29.35,29.45,29.34,29.43,30258.0,26.9219,27.0136,26.9127,26.9953,30258.0
2018-02-20 12:40:00,29.43,29.49,29.4,29.49,29313.0,26.9953,27.0503,26.9678,27.0503,29313.0
2018-02-20 12:50:00,29.49,29.53,29.46,29.52,24755.0,27.0503,27.087,27.0228,27.0779,24755.0
2018-02-20 13:00:00,29.51,29.54,29.4,29.41,37177.0,27.0687,27.0962,26.9678,26.977,37177.0
2018-02-20 13:10:00,29.4,29.41,29.34,29.39,60550.0,26.9678,26.977,26.9127,26.9586,60550.0
2018-02-20 13:20:00,29.39,29.43,29.34,29.37,52810.0,26.9586,26.9953,26.9127,26.9403,52810.0
2018-02-20 13:30:00,29.36,29.4,29.35,29.36,23060.0,26.9311,26.9678,26.9219,26.9311,23060.0
2018-02-20 13:40:00,29.35,29.37,29.31,29.37,42141.0,26.9219,26.9403,26.8852,26.9403,42141.0
2018-02-20 13:50:00,29.37,29.43,29.34,29.39,48330.0,26.9403,26.9953,26.9127,26.9586,48330.0
2018-02-20 14:00:00,29.39,29.4,29.32,29.35,43988.0,26.9586,26.9678,26.8944,26.9219,43988.0
2018-02-20 14:10:00,29.34,29.36,29.28,29.36,82145.0,26.9127,26.9311,26.8577,26.9311,82145.0
2018-02-20 14:20:00,29.36,29.44,29.34,29.42,81913.0,26.9311,27.0045,26.9127,26.9861,81913.0
2018-02-20 14:30:00,29.42,29.51,29.42,29.5,55249.0,26.9861,27.0687,26.9861,27.0595,55249.0
2018-02-20 14:40:00,29.5,29.53,29.47,29.51,73252.0,27.0595,27.087,27.032,27.0687,73252.0
2018-02-20 14:50:00,29.51,29.52,29.37,29.37,63815.0,27.0687,27.0779,26.9403,26.9403,63815.0
2018-02-20 15:00:00,29.38,29.46,29.34,29.35,96967.0,26.9494,27.0228,26.9127,26.9219,96967.0
2018-02-20 15:10:00,29.34,29.4,29.32,29.35,87977.0,26.9127,26.9678,26.8944,26.9219,87977.0
2018-02-20 15:20:00,29.36,29.37,29.26,29.37,80619.0,26.9311,26.9403,26.8394,26.9403,80619.0
2018-02-20 15:30:00,29.37,29.48,29.36,29.46,165946.0,26.9403,27.0412,26.9311,27.0228,165946.0
2018-02-20 15:40:00,29.45,29.5,29.4,29.48,173131.0,27.0136,27.0595,26.9678,27.0412,173131.0
2018-02-20 15:50:00,29.49,29.51,29.44,29.46,348897.0,27.0503,27.0687,27.0045,27.0228,348897.0
2018-02-21 09:30:00,29.59,29.95,29.53,29.92,134881.0,27.1421,27.4723,27.087,27.4448,134881.0
2018-02-21 09:40:00,29.92,30.18,29.89,30.14,130237.0,27.4448,27.6833,27.4172,27.6466,130237.0
2018-02-21 09:50:00,30.14,30.28,30.11,30.28,98888.0,27.6466,27.775,27.619,27.775,98888.0
2018-02-21 10:00:00,30.28,30.31,30.01,30.13,169808.0,27.775,27.8025,27.5273,27.6374,169808.0
2018-02-21 10:10:00,30.13,30.21,30.08,30.19,158862.0,27.6374,27.7108,27.5915,27.6924,158862.0
2018-02-21 10:20:00,30.19,30.29,30.14,30.28,170818.0,27.6924,27.7842,27.6466,27.775,170818.0
2018-02-21 10:30:00,30.28,30.41,30.27,30.35,189333.0,27.775,27.8942,27.7658,27.8392,189333.0
2018-02-21 10:40:00,30.36,30.42,30.3,30.3,111597.0,27.8484,27.9034,27.7933,27.7933,111597.0
2018-02-21 10:50:00,30.31,30.33,30.19,30.21,58119.0,27.8025,27.8208,27.6924,27.7108,58119.0
2018-02-21 11:00:00,30.22,30.23,30.15,30.17,56798.0,27.7199,27.7291,27.6557,27.6741,56798.0
2018-02-21 11:10:00,30.17,30.21,30.15,30.18,59174.0,27.6741,27.7108,27.6557,27.6833,59174.0
2018-02-21 11:20:00,30.19,30.29,30.18,30.29,103198.0,27.6924,27.7842,27.6833,27.7842,103198.0
2018-02-21 11:30:00,30.29,30.29,30.21,30.24,40976.0,27.7842,27.7842,27.7108,27.7383,40976.0
2018-02-21 11:40:00,30.24,30.24,30.16,30.19,29545.0,27.7383,27.7383,27.6649,27.6924,29545.0
2018-02-21 11:50:00,30.18,30.21,30.14,30.2,63176.0,27.6833,27.7108,27.6466,27.7016,63176.0
2018-02-21 12:00:00,30.21,30.22,30.15,30.17,44259.0,27.7108,27.7199,27.6557,27.6741,44259.0
2018-02-21 12:10:00,30.17,30.24,30.16,30.24,29227.0,27.6741,27.7383,27.6649,27.7383,29227.0
2018-02-21 12:20:00,30.25,30.25,30.11,30.14,53718.0,27.7475,27.7475,27.619,27.6466,53718.0
2018-02-21 12:30:00,30.14,30.18,30.11,30.17,27358.0,27.6466,27.6833,27.619,27.6741,27358.0
2018-02-21 12:40:00,30.16,30.19,30.13,30.14,33859.0,27.6649,27.6924,27.6374,27.6466,33859.0
2018-02-21 12:50:00,30.15,30.15,30.0,30.05,233476.0,27.6557,27.6557,27.5181,27.564,233476.0
2018-02-21 13:00:00,30.05,30.05,29.95,29.96,96531.0,27.564,27.564,27.4723,27.4815,96531.0
2018-02-21 13:10:00,29.95,29.98,29.9,29.96,56648.0,27.4723,27.4998,27.4264,27.4815,56648.0
2018-02-21 13:20:00,29.96,29.97,29.9,29.92,39805.0,27.4815,27.4906,27.4264,27.4448,39805.0
2018-02-21 13:30:00,29.92,29.95,29.89,29.92,44386.0,27.4448,27.4723,27.4172,27.4448,44386.0
2018-02-21 13:40:00,29.91,29.95,29.87,29.94,24166.0,27.4356,27.4723,27.3989,27.4631,24166.0
2018-02-21 13:50:00,29.94,29.99,29.89,29.89,31559.0,27.4631,27.509,27.4172,27.4172,31559.0
2018-02-21 14:00:00,29.89,30.07,29.87,30.02,181757.0,27.4172,27.5824,27.3989,27.5365,181757.0
2018-02-21 14:10:00,30.02,30.1,29.97,30.03,66541.0,27.5365,27.6099,27.4906,27.5457,66541.0
2018-02-21 14:20:00,30.02,30.04,29.95,29.95,69311.0,27.5365,27.5548,27.4723,27.4723,69311.0
2018-02-21 14:30:00,29.96,29.99,29.83,29.91,64351.0,27.4815,27.509,27.3622,27.4356,64351.0
2018-02-21 14:40:00,29.91,29.98,29.9,29.9,95087.0,27.4356,27.4998,27.4264,27.4264,95087.0
2018-02-21 14:50:00,29.9,29.94,29.86,29.89,143471.0,27.4264,27.4631,27.3897,27.4172,143471.0
2018-02-21 15:00:00,29.89,29.9,29.63,29.66,289600.0,27.4172,27.4264,27.1788,27.2063,289600.0
2018-02-21 15:10:00,29.65,29.65,29.49,29.54,186215.0,27.1971,27.1971,27.0503,27.0962,186215.0
2018-02-21 15:20:00,29.54,29.6,29.45,29.58,129057.0,27.0962,27.1512,27.0136,27.1329,129057.0
2018-02-21 15:30:00,29.58,29.65,29.51,29.51,126187.0,27.1329,27.1971,27.0687,27.0687,126187.0
2018-02-21 15:40:00,29.51,29.57,29.46,29.48,154059.0,27.0687,27.1237,27.0228,27.0412,154059.0
2018-02-21 15:50:00,29.48,29.51,29.34,29.34,302811.0,27.0412,27.0687,26.9127,26.9127,302811.0
2018-02-22 09:30:00,29.46,29.51,29.17,29.27,189996.0,27.0228,27.0687,26.7568,26.8485,189996.0
2018-02-22 09:40:00,29.27,29.3,29.14,29.22,74737.0,26.8485,26.8761,26.7293,26.8027,74737.0
2018-02-22 09:50:00,29.22,29.32,29.2,29.27,67425.0,26.8027,26.8944,26.7843,26.8485,67425.0
2018-02-22 10:00:00,29.28,29.44,29.25,29.4,119230.0,26.8577,27.0045,26.8302,26.9678,119230.0
2018-02-22 10:10:00,29.41,29.44,29.31,29.32,66558.0,26.977,27.0045,26.8852,26.8944,66558.0
2018-02-22 10:20:00,29.32,29.47,29.29,29.45,77376.0,26.8944,27.032,26.8669,27.0136,77376.0
2018-02-22 10:30:00,29.45,29.47,29.37,29.39,34052.0,27.0136,27.032,26.9403,26.9586,34052.0
2018-02-22 10:40:00,29.4,29.44,29.34,29.43,30601.0,26.9678,27.0045,26.9127,26.9953,30601.0
2018-02-22 10:50:00,29.44,29.45,29.33,29.34,34512.0,27.0045,27.0136,26.9036,26.9127,34512.0
2018-02-22 11:00:00,29.33,29.44,29.31,29.42,49875.0,26.9036,27.0045,26.8852,26.9861,49875.0
2018-02-22 11:10:00,29.42,29.47,29.39,29.44,51253.0,26.9861,27.032,26.9586,27.0045,51253.0
2018-02-22 11:20:00,29.43,29.55,29.4,29.51,45024.0,26.9953,27.1054,26.9678,27.0687,45024.0
2018-02-22 11:30:00,29.51,29.51,29.25,29.3,68261.0,27.0687,27.0687,26.8302,26.8761,68261.0
2018-02-22 11:40:00,29.31,29.41,29.3,29.41,65157.0,26.8852,26.977,26.8761,26.977,65157.0
2018-02-22 11:50:00,29.4,29.47,29.38,29.39,44669.0,26.9678,27.032,26.9494,26.9586,44669.0
2018-02-22 12:00:00,29.4,29.42,29.34,29.38,27337.0,26.9678,26.9861,26.9127,26.9494,27337.0
2018-02-22 12:10:00,29.38,29.44,29.36,29.39,26878.0,26.9494,27.0045,26.9311,26.9586,26878.0
2018-02-22 12:20:00,29.38,29.44,29.38,29.42,31964.0,26.9494,27.0045,26.9494,26.9861,31964.0
2018-02-22 12:30:00,29.42,29.43,29.36,29.38,41047.0,26.9861,26.9953,26.9311,26.9494,41047.0
2018-02-22 12:40:00,29.38,29.45,29.36,29.37,43399.0,26.9494,27.0136,26.9311,26.9403,43399.0
2018-02-22 12:50:00,29.36,29.41,29.33,29.33,54731.0,26.9311,26.977,26.9036,26.9036,54731.0
2018-02-22 13:00:00,29.33,29.39,29.33,29.38,57256.0,26.9036,26.9586,26.9036,26.9494,57256.0
2018-02-22 13:10:00,29.38,29.38,29.28,29.3,57102.0,26.9494,26.9494,26.8577,26.8761,57102.0
2018-02-22 13:20:00,29.3,29.35,29.29,29.3,35763.0,26.8761,26.9219,26.8669,26.8761,35763.0
2018-02-22 13:30:00,29.3,29.33,29.24,29.31,41536.0,26.8761,26.9036,26.821,26.8852,41536.0
2018-02-22 13:40:00,29.31,29.31,29.2,29.21,49343.0,26.8852,26.8852,26.7843,26.7935,49343.0
2018-02-22 13:50:00,29.21,29.33,29.2,29.25,67243.0,26.7935,26.9036,26.7843,26.8302,67243.0
2018-02-22 14:00:00,29.26,29.32,29.24,29.28,68960.0,26.8394,26.8944,26.821,26.8577,68960.0
2018-02-22 14:10:00,29.28,29.37,29.26,29.37,55070.0,26.8577,26.9403,26.8394,26.9403,55070.0
2018-02-22 14:20:00,29.38,29.46,29.33,29.45,69200.0,26.9494,27.0228,26.9036,27.0136,69200.0
2018-02-22 14:30:00,29.44,29.45,29.37,29.39,60873.0,27.0045,27.0136,26.9403,26.9586,60873.0
2018-02-22 14:40:00,29.4,29.4,29.32,29.34,37442.0,26.9678,26.9678,26.8944,26.9127,37442.0
2018-02-22 14:50:00,29.34,29.34,29.19,29.2,103288.0,26.9127,26.9127,26.7752,26.7843,103288.0
2018-02-22 15:00:00,29.2,29.23,29.14,29.18,62371.0,26.7843,26.8118,26.7293,26.766,62371.0
2018-02-22 15:10:00,29.18,29.25,29.17,29.22,82186.0,26.766,26.8302,26.7568,26.8027,82186.0
2018-02-22 15:20:00,29.22,29.31,29.21,29.24,74709.0,26.8027,26.8852,26.7935,26.821,74709.0
2018-02-22 15:30:00,29.25,29.26,29.17,29.22,94676.0,26.8302,26.8394,26.7568,26.8027,94676.0
2018-02-22 15:40:00,29.21,29.28,29.12,29.13,150212.0,26.7935,26.8577,26.7109,26.7201,150212.0
2018-02-22 15:50:00,29.13,29.26,29.13,29.2,355437.0,26.7201,26.8394,26.7201,26.7843,355437.0
2018-02-23 09:30:00,29.23,29.37,29.04,29.08,189846.0,26.8118,26.9403,26.6376,26.6743,189846.0
2018-02-23 09:40:00,29.08,29.1,28.79,28.82,138496.0,26.6743,26.6926,26.4082,26.4358,138496.0
2018-02-23 09:50:00,28.81,29.0,28.81,28.9,133849.0,26.4266,26.6009,26.4266,26.5091,133849.0
2018-02-23 10:00:00,28.9,29.05,28.89,29.02,43781.0,26.5091,26.6467,26.5,26.6192,43781.0
2018-02-23 10:10:00,29.02,29.06,28.95,29.0,70555.0,26.6192,26.6559,26.555,26.6009,70555.0
2018-02-23 10:20:00,28.99,28.99,28.9,28.91,51735.0,26.5917,26.5917,26.5091,26.5183,51735.0
2018-02-23 10:30:00,28.91,29.02,28.88,28.99,47529.0,26.5183,26.6192,26.4908,26.5917,47529.0
2018-02-23 10:40:00,29.0,29.12,29.0,29.02,54545.0,26.6009,26.7109,26.6009,26.6192,54545.0
2018-02-23 10:50:00,29.03,29.05,28.94,28.94,47410.0,26.6284,26.6467,26.5458,26.5458,47410.0
2018-02-23 11:00:00,28.93,28.96,28.87,28.88,78910.0,26.5367,26.5642,26.4816,26.4908,78910.0
2018-02-23 11:10:00,28.88,28.89,28.81,28.83,40394.0,26.4908,26.5,26.4266,26.4449,40394.0
2018-02-23 11:20:00,28.84,28.86,28.82,28.83,39440.0,26.4541,26.4725,26.4358,26.4449,39440.0
2018-02-23 11:30:00,28.83,28.87,28.76,28.82,101933.0,26.4449,26.4816,26.3807,26.4358,101933.0
2018-02-23 11:40:00,28.82,28.82,28.75,28.75,48849.0,26.4358,26.4358,26.3716,26.3716,48849.0
2018-02-23 11:50:00,28.76,28.87,28.75,28.86,102420.0,26.3807,26.4816,26.3716,26.4725,102420.0
2018-02-23 12:00:00,28.86,28.98,28.84,28.93,63991.0,26.4725,26.5825,26.4541,26.5367,63991.0
2018-02-23 12:10:00,28.93,29.03,28.92,29.03,64967.0,26.5367,26.6284,26.5275,26.6284,64967.0
2018-02-23 12:20:00,29.03,29.04,28.98,29.0,82944.0,26.6284,26.6376,26.5825,26.6009,82944.0
2018-02-23 12:30:00,29.0,29.1,28.98,29.1,52743.0,26.6009,26.6926,26.5825,26.6926,52743.0
2018-02-23 12:40:00,29.1,29.1,28.94,28.97,78464.0,26.6926,26.6926,26.5458,26.5734,78464.0
2018-02-23 12:50:00,28.98,28.99,28.9,28.97,50408.0,26.5825,26.5917,26.5091,26.5734,50408.0
2018-02-23 13:00:00,28.98,28.99,28.95,28.96,63354.0,26.5825,26.5917,26.555,26.5642,63354.0
2018-02-23 13:10:00,28.96,29.0,28.96,29.0,38725.0,26.5642,26.6009,26.5642,26.6009,38725.0
2018-02-23 13:20:00,29.0,29.01,28.92,28.93,45783.0,26.6009,26.61,26.5275,26.5367,45783.0
2018-02-23 13:30:00,28.93,29.01,28.92,29.0,100338.0,26.5367,26.61,26.5275,26.6009,100338.0
2018-02-23 13:40:00,29.0,29.0,28.96,28.98,42350.0,26.6009,26.6009,26.5642,26.5825,42350.0
2018-02-23 13:50:00,28.98,28.99,28.93,28.96,67922.0,26.5825,26.5917,26.5367,26.5642,67922.0
2018-02-23 14:00:00,28.96,29.03,28.96,29.02,88284.0,26.5642,26.6284,26.5642,26.6192,88284.0
2018-02-23 14:10:00,29.02,29.11,29.01,29.08,97563.0,26.6192,26.7018,26.61,26.6743,97563.0
2018-02-23 14:20:00,29.08,29.14,29.07,29.14,78962.0,26.6743,26.7293,26.6651,26.7293,78962.0
2018-02-23 14:30:00,29.13,29.16,29.09,29.11,68247.0,26.7201,26.7476,26.6834,26.7018,68247.0
2018-02-23 14:40:00,29.11,29.16,29.08,29.15,93703.0,26.7018,26.7476,26.6743,26.7385,93703.0
2018-02-23 14:50:00,29.15,29.17,29.13,29.16,113460.0,26.7385,26.7568,26.7201,26.7476,113460.0
2018-02-23 15:00:00,29.16,29.19,29.14,29.16,73542.0,26.7476,26.7752,26.7293,26.7476,73542.0
2018-02-23 15:10:00,29.17,29.2,29.12,29.14,59445.0,26.7568,26.7843,26.7109,26.7293,59445.0
2018-02-23 15:20:00,29.14,29.19,29.11,29.15,114512.0,26.7293,26.7752,26.7018,26.7385,114512.0
2018-02-23 15:30:00,29.14,29.17,29.11,29.14,136878.0,26.7293,26.7568,26.7018,26.7293,136878.0
2018-02-23 15:40:00,29.14,29.23,29.13,29.19,176731.0,26.7293,26.8118,26.7201,26.7752,176731.0
2018-02-23 15:50:00,29.19,29.28,29.16,29.27,349268.0,26.7752,26.8577,26.7476,26.8485,349268.0
2018-02-26 09:30:00,29.46,29.5,29.29,29.45,120983.0,27.0228,27.0595,26.8669,27.0136,120983.0
2018-02-26 09:40:00,29.46,29.46,29.28,29.4,68304.0,27.0228,27.0228,26.8577,26.9678,68304.0
2018-02-26 09:50:00,29.4,29.41,29.32,29.38,68702.0,26.9678,26.977,26.8944,26.9494,68702.0
2018-02-26 10:00:00,29.37,29.37,29.03,29.09,175045.0,26.9403,26.9403,26.6284,26.6834,175045.0
2018-02-26 10:10:00,29.09,29.18,28.99,29.17,83689.0,26.6834,26.766,26.5917,26.7568,83689.0
2018-02-26 10:20:00,29.17,29.22,29.06,29.08,61508.0,26.7568,26.8027,26.6559,26.6743,61508.0
2018-02-26 10:30:00,29.08,29.14,29.05,29.09,29383.0,26.6743,26.7293,26.6467,26.6834,29383.0
2018-02-26 10:40:00,29.1,29.1,28.98,29.02,69050.0,26.6926,26.6926,26.5825,26.6192,69050.0
2018-02-26 10:50:00,29.02,29.03,28.96,29.01,122249.0,26.6192,26.6284,26.5642,26.61,122249.0
2018-02-26 11:00:00,29.0,29.08,28.97,29.04,57819.0,26.6009,26.6743,26.5734,26.6376,57819.0
2018-02-26 11:10:00,29.04,29.1,29.01,29.07,48886.0,26.6376,26.6926,26.61,26.6651,48886.0
2018-02-26 11:20:00,29.07,29.16,29.05,29.12,40559.0,26.6651,26.7476,26.6467,26.7109,40559.0
2018-02-26 11:30:00,29.12,29.14,29.06,29.08,31834.0,26.7109,26.7293,26.6559,26.6743,31834.0
2018-02-26 11:40:00,29.08,29.21,29.07,29.17,56377.0,26.6743,26.7935,26.6651,26.7568,56377.0
2018-02-26 11:50:00,29.18,29.2,29.14,29.15,28602.0,26.766,26.7843,26.7293,26.7385,28602.0
2018-02-26 12:00:00,29.15,29.15,29.07,29.08,102566.0,26.7385,26.7385,26.6651,26.6743,102566.0
2018-02-26 12:10:00,29.08,29.22,29.07,29.19,230582.0,26.6743,26.8027,26.6651,26.7752,230582.0
2018-02-26 12:20:00,29.19,29.22,29.16,29.2,22892.0,26.7752,26.8027,26.7476,26.7843,22892.0
2018-02-26 12:30:00,29.2,29.26,29.18,29.25,28609.0,26.7843,26.8394,26.766,26.8302,28609.0
2018-02-26 12:40:00,29.25,29.31,29.25,29.28,42432.0,26.8302,26.8852,26.8302,26.8577,42432.0
2018-02-26 12:50:00,29.29,29.32,29.28,29.29,37947.0,26.8669,26.8944,26.8577,26.8669,37947.0
2018-02-26 13:00:00,29.29,29.33,29.26,29.28,25093.0,26.8669,26.9036,26.8394,26.8577,25093.0
2018-02-26 13:10:00,29.28,29.29,29.26,29.28,13926.0,26.8577,26.8669,26.8394,26.8577,13926.0
2018-02-26 13:20:00,29.28,29.29,29.23,29.25,20892.0,26.8577,26.8669,26.8118,26.8302,20892.0
2018-02-26 13:30:00,29.25,29.3,29.22,29.28,40760.0,26.8302,26.8761,26.8027,26.8577,40760.0
2018-02-26 13:40:00,29.29,29.3,29.23,29.23,15991.0,26.8669,26.8761,26.8118,26.8118,15991.0
2018-02-26 13:50:00,29.23,29.37,29.22,29.35,49313.0,26.8118,26.9403,26.8027,26.9219,49313.0
2018-02-26 14:00:00,29.35,29.35,29.31,29.34,59281.0,26.9219,26.9219,26.8852,26.9127,59281.0
2018-02-26 14:10:00,29.34,29.38,29.32,29.35,35095.0,26.9127,26.9494,26.8944,26.9219,35095.0
2018-02-26 14:20:00,29.35,29.41,29.34,29.39,42243.0,26.9219,26.977,26.9127,26.9586,42243.0
2018-02-26 14:30:00,29.38,29.41,29.35,29.39,24417.0,26.9494,26.977,26.9219,26.9586,24417.0
2018-02-26 14:40:00,29.38,29.43,29.38,29.39,34391.0,26.9494,26.9953,26.9494,26.9586,34391.0
2018-02-26 14:50:00,29.38,29.45,29.37,29.39,28600.0,26.9494,27.0136,26.9403,26.9586,28600.0
2018-02-26 15:00:00,29.4,29.43,29.38,29.43,29145.0,26.9678,26.9953,26.9494,26.9953,29145.0
2018-02-26 15:10:00,29.43,29.44,29.39,29.43,32046.0,26.9953,27.0045,26.9586,26.9953,32046.0
2018-02-26 15:20:00,29.43,29.45,29.41,29.43,56526.0,26.9953,27.0136,26.977,26.9953,56526.0
2018-02-26 15:30:00,29.42,29.43,29.37,29.42,84232.0,26.9861,26.9953,26.9403,26.9861,84232.0
2018-02-26 15:40:00,29.42,29.43,29.32,29.32,59308.0,26.9861,26.9953,26.8944,26.8944,59308.0
2018-02-26 15:50:00,29.33,29.36,29.31,29.34,215112.0,26.9036,26.9311,26.8852,26.9127,215112.0
2018-02-27 09:30:00,29.47,29.86,29.42,29.65,146739.0,27.032,27.3897,26.9861,27.1971,146739.0
2018-02-27 09:40:00,29.65,29.69,29.47,29.55,126636.0,27.1971,27.2338,27.032,27.1054,126636.0
2018-02-27 09:50:00,29.56,29.56,29.42,29.51,141519.0,27.1145,27.1145,26.9861,27.0687,141519.0
2018-02-27 10:00:00,29.51,29.67,29.51,29.64,78411.0,27.0687,27.2154,27.0687,27.1879,78411.0
2018-02-27 10:10:00,29.65,29.74,29.59,29.74,126283.0,27.1971,27.2797,27.1421,27.2797,126283.0
2018-02-27 10:20:00,29.74,29.92,29.73,29.89,99321.0,27.2797,27.4448,27.2705,27.4172,99321.0
2018-02-27 10:30:00,29.89,29.94,29.7,29.71,73125.0,27.4172,27.4631,27.243,27.2521,73125.0
2018-02-27 10:40:00,29.71,29.71,29.53,29.53,44795.0,27.2521,27.2521,27.087,27.087,44795.0
2018-02-27 10:50:00,29.53,29.54,29.36,29.4,65761.0,27.087,27.0962,26.9311,26.9678,65761.0
2018-02-27 11:00:00,29.39,29.4,29.28,29.37,69380.0,26.9586,26.9678,26.8577,26.9403,69380.0
2018-02-27 11:10:00,29.37,29.44,29.34,29.37,71903.0,26.9403,27.0045,26.9127,26.9403,71903.0
2018-02-27 11:20:00,29.37,29.37,29.24,29.27,89325.0,26.9403,26.9403,26.821,26.8485,89325.0
2018-02-27 11:30:00,29.26,29.27,29.14,29.14,47987.0,26.8394,26.8485,26.7293,26.7293,47987.0
2018-02-27 11:40:00,29.14,29.19,29.1,29.19,102432.0,26.7293,26.7752,26.6926,26.7752,102432.0
2018-02-27 11:50:00,29.19,29.19,29.0,29.03,322182.0,26.7752,26.7752,26.6009,26.6284,322182.0
2018-02-27 12:00:00,29.04,29.13,29.03,29.09,60174.0,26.6376,26.7201,26.6284,26.6834,60174.0
2018-02-27 12:10:00,29.08,29.13,29.06,29.08,59379.0,26.6743,26.7201,26.6559,26.6743,59379.0
2018-02-27 12:20:00,29.08,29.08,28.98,29.02,95686.0,26.6743,26.6743,26.5825,26.6192,95686.0
2018-02-27 12:30:00,29.02,29.04,29.0,29.01,62385.0,26.6192,26.6376,26.6009,26.61,62385.0
2018-02-27 12:40:00,29.01,29.07,29.0,29.03,45113.0,26.61,26.6651,26.6009,26.6284,45113.0
2018-02-27 12:50:00,29.02,29.07,28.98,29.0,64336.0,26.6192,26.6651,26.5825,26.6009,64336.0
2018-02-27 13:00:00,29.0,29.07,29.0,29.07,33660.0,26.6009,26.6651,26.6009,26.6651,33660.0
2018-02-27 13:10:00,29.07,29.08,28.94,28.96,56991.0,26.6651,26.6743,26.5458,26.5642,56991.0
2018-02-27 13:20:00,28.96,28.98,28.9,28.94,39080.0,26.5642,26.5825,26.5091,26.5458,39080.0
2018-02-27 13:30:00,28.94,28.97,28.84,28.86,54967.0,26.5458,26.5734,26.4541,26.4725,54967.0
2018-02-27 13:40:00,28.86,29.0,28.84,28.96,88811.0,26.4725,26.6009,26.4541,26.5642,88811.0
2018-02-27 13:50:00,28.96,28.98,28.88,28.88,74281.0,26.5642,26.5825,26.4908,26.4908,74281.0
2018-02-27 14:00:00,28.89,28.9,28.79,28.86,100387.0,26.5,26.5091,26.4082,26.4725,100387.0
2018-02-27 14:10:00,28.87,28.9,28.79,28.82,50646.0,26.4816,26.5091,26.4082,26.4358,50646.0
2018-02-27 14:20:00,28.82,28.85,28.78,28.84,48625.0,26.4358,26.4633,26.3991,26.4541,48625.0
2018-02-27 14:30:00,28.84,28.91,28.81,28.84,95531.0,26.4541,26.5183,26.4266,26.4541,95531.0
2018-02-27 14:40:00,28.84,28.86,28.76,28.78,164357.0,26.4541,26.4725,26.3807,26.3991,164357.0
2018-02-27 14:50:00,28.78,28.85,28.77,28.8,76459.0,26.3991,26.4633,26.3899,26.4174,76459.0
2018-02-27 15:00:00,28.8,28.84,28.76,28.77,77261.0,26.4174,26.4541,26.3807,26.3899,77261.0
2018-02-27 15:10:00,28.78,28.82,28.76,28.79,65712.0,26.3991,26.4358,26.3807,26.4082,65712.0
2018-02-27 15:20:00,28.78,28.84,28.72,28.81,112224.0,26.3991,26.4541,26.344,26.4266,112224.0
2018-02-27 15:30:00,28.82,28.83,28.7,28.74,107080.0,26.4358,26.4449,26.3257,26.3624,107080.0
2018-02-27 15:40:00,28.74,28.74,28.66,28.68,220884.0,26.3624,26.3624,26.289,26.3073,220884.0
2018-02-27 15:50:00,28.68,28.68,28.49,28.5,564613.0,26.3073,26.3073,26.1331,26.1422,564613.0
2018-02-28 09:30:00,28.57,28.74,28.25,28.36,327682.0,26.2064,26.3624,25.9129,26.0138,327682.0
2018-02-28 09:40:00,28.36,28.37,28.23,28.29,200117.0,26.0138,26.023,25.8946,25.9496,200117.0
2018-02-28 09:50:00,28.28,28.44,28.27,28.27,100973.0,25.9404,26.0872,25.9313,25.9313,100973.0
2018-02-28 10:00:00,28.27,28.27,28.14,28.23,208243.0,25.9313,25.9313,25.812,25.8946,208243.0
2018-02-28 10:10:00,28.23,28.24,28.09,28.17,368980.0,25.8946,25.9037,25.7662,25.8395,368980.0
2018-02-28 10:20:00,28.17,28.2,28.07,28.12,169280.0,25.8395,25.8671,25.7478,25.7937,169280.0
2018-02-28 10:30:00,28.12,28.14,28.07,28.08,233097.0,25.7937,25.812,25.7478,25.757,233097.0
2018-02-28 10:40:00,28.07,28.26,28.06,28.2,598859.0,25.7478,25.9221,25.7386,25.8671,598859.0
2018-02-28 10:50:00,28.2,28.22,28.03,28.06,125254.0,25.8671,25.8854,25.7111,25.7386,125254.0
2018-02-28 11:00:00,28.07,28.13,27.98,28.03,148577.0,25.7478,25.8028,25.6653,25.7111,148577.0
2018-02-28 11:10:00,28.02,28.05,27.93,28.05,128331.0,25.7019,25.7295,25.6194,25.7295,128331.0
2018-02-28 11:20:00,28.04,28.04,27.96,27.98,148889.0,25.7203,25.7203,25.6469,25.6653,148889.0
2018-02-28 11:30:00,27.98,28.01,27.87,27.88,164985.0,25.6653,25.6928,25.5644,25.5735,164985.0
2018-02-28 11:40:00,27.87,27.92,27.84,27.92,118663.0,25.5644,25.6102,25.5368,25.6102,118663.0
2018-02-28 11:50:00,27.92,28.12,27.92,28.09,190075.0,25.6102,25.7937,25.6102,25.7662,190075.0
2018-02-28 12:00:00,28.1,28.26,28.09,28.26,132718.0,25.7753,25.9221,25.7662,25.9221,132718.0
2018-02-28 12:10:00,28.26,28.37,28.24,28.37,131781.0,25.9221,26.023,25.9037,26.023,131781.0
2018-02-28 12:20:00,28.37,28.42,28.3,28.32,194602.0,26.023,26.0689,25.9588,25.9771,194602.0
2018-02-28 12:30:00,28.31,28.37,28.25,28.36,135952.0,25.968,26.023,25.9129,26.0138,135952.0
2018-02-28 12:40:00,28.35,28.35,28.25,28.34,272940.0,26.0046,26.0046,25.9129,25.9955,272940.0
2018-02-28 12:50:00,28.34,28.44,28.32,28.38,49429.0,25.9955,26.0872,25.9771,26.0322,49429.0
2018-02-28 13:00:00,28.38,28.45,28.33,28.45,53039.0,26.0322,26.0964,25.9863,26.0964,53039.0
2018-02-28 13:10:00,28.45,28.49,28.37,28.43,62230.0,26.0964,26.1331,26.023,26.078,62230.0
2018-02-28 13:20:00,28.43,28.5,28.4,28.48,56619.0,26.078,26.1422,26.0505,26.1239,56619.0
2018-02-28 13:30:00,28.48,28.5,28.42,28.45,69047.0,26.1239,26.1422,26.0689,26.0964,69047.0
2018-02-28 13:40:00,28.46,28.46,28.38,28.39,44700.0,26.1055,26.1055,26.0322,26.0413,44700.0
2018-02-28 13:50:00,28.39,28.54,28.37,28.5,62201.0,26.0413,26.1789,26.023,26.1422,62201.0
2018-02-28 14:00:00,28.49,28.5,28.42,28.46,98184.0,26.1331,26.1422,26.0689,26.1055,98184.0
2018-02-28 14:10:00,28.46,28.46,28.39,28.42,78079.0,26.1055,26.1055,26.0413,26.0689,78079.0
2018-02-28 14:20:00,28.42,28.46,28.37,28.42,74503.0,26.0689,26.1055,26.023,26.0689,74503.0
2018-02-28 14:30:00,28.42,28.42,28.29,28.32,81494.0,26.0689,26.0689,25.9496,25.9771,81494.0
2018-02-28 14:40:00,28.33,28.35,28.25,28.27,144641.0,25.9863,26.0046,25.9129,25.9313,144641.0
2018-02-28 14:50:00,28.27,28.28,28.23,28.25,110957.0,25.9313,25.9404,25.8946,25.9129,110957.0
2018-02-28 15:00:00,28.25,28.27,28.18,28.24,112054.0,25.9129,25.9313,25.8487,25.9037,112054.0
2018-02-28 15:10:00,28.24,28.27,28.17,28.2,99792.0,25.9037,25.9313,25.8395,25.8671,99792.0
2018-02-28 15:20:00,28.19,28.23,28.15,28.21,126059.0,25.8579,25.8946,25.8212,25.8762,126059.0
2018-02-28 15:30:00,28.21,28.31,28.18,28.31,189482.0,25.8762,25.968,25.8487,25.968,189482.0
2018-02-28 15:40:00,28.3,28.31,28.16,28.18,293997.0,25.9588,25.968,25.8304,25.8487,293997.0
2018-02-28 15:50:00,28.18,28.2,28.06,28.06,712732.0,25.8487,25.8671,25.7386,25.7386,712732.0
2018-03-01 09:30:00,28.11,28.39,28.07,28.23,170090.0,25.7845,26.0413,25.7478,25.8946,170090.0
2018-03-01 09:40:00,28.22,28.29,28.15,28.22,158607.0,25.8854,25.9496,25.8212,25.8854,158607.0
2018-03-01 09:50:00,28.23,28.25,28.11,28.12,268581.0,25.8946,25.9129,25.7845,25.7937,268581.0
2018-03-01 10:00:00,28.11,28.2,28.04,28.15,187907.0,25.7845,25.8671,25.7203,25.8212,187907.0
2018-03-01 10:10:00,28.14,28.19,28.08,28.12,105166.0,25.812,25.8579,25.757,25.7937,105166.0
2018-03-01 10:20:00,28.13,28.13,27.97,28.11,109337.0,25.8028,25.8028,25.6561,25.7845,109337.0
2018-03-01 10:30:00,28.12,28.41,28.11,28.32,299986.0,25.7937,26.0597,25.7845,25.9771,299986.0
2018-03-01 10:40:00,28.32,28.41,28.22,28.29,194663.0,25.9771,26.0597,25.8854,25.9496,194663.0
2018-03-01 10:50:00,28.29,28.34,28.23,28.25,87490.0,25.9496,25.9955,25.8946,25.9129,87490.0
2018-03-01 11:00:00,28.24,28.35,28.21,28.35,91398.0,25.9037,26.0046,25.8762,26.0046,91398.0
2018-03-01 11:10:00,28.35,28.35,28.24,28.32,55205.0,26.0046,26.0046,25.9037,25.9771,55205.0
2018-03-01 11:20:00,28.32,28.33,28.2,28.24,57060.0,25.9771,25.9863,25.8671,25.9037,57060.0
2018-03-01 11:30:00,28.24,28.33,28.2,28.33,164181.0,25.9037,25.9863,25.8671,25.9863,164181.0
2018-03-01 11:40:00,28.33,28.41,28.26,28.37,95606.0,25.9863,26.0597,25.9221,26.023,95606.0
2018-03-01 11:50:00,28.36,28.47,28.34,28.42,119458.0,26.0138,26.1147,25.9955,26.0689,119458.0
2018-03-01 12:00:00,28.43,28.44,28.36,28.42,108115.0,26.078,26.0872,26.0138,26.0689,108115.0
2018-03-01 12:10:00,28.41,28.45,28.36,28.37,64796.0,26.0597,26.0964,26.0138,26.023,64796.0
2018-03-01 12:20:00,28.37,28.38,28.27,28.3,118660.0,26.023,26.0322,25.9313,25.9588,118660.0
2018-03-01 12:30:00,28.3,28.3,28.2,28.28,75075.0,25.9588,25.9588,25.8671,25.9404,75075.0
2018-03-01 12:40:00,28.29,28.42,28.25,28.42,111534.0,25.9496,26.0689,25.9129,26.0689,111534.0
2018-03-01 12:50:00,28.42,28.45,28.38,28.39,144689.0,26.0689,26.0964,26.0322,26.0413,144689.0
2018-03-01 13:00:00,28.38,28.39,28.24,28.24,104430.0,26.0322,26.0413,25.9037,25.9037,104430.0
2018-03-01 13:10:00,28.24,28.3,28.2,28.2,87565.0,25.9037,25.9588,25.8671,25.8671,87565.0
2018-03-01 13:20:00,28.21,28.34,28.18,28.3,90549.0,25.8762,25.9955,25.8487,25.9588,90549.0
2018-03-01 13:30:00,28.29,28.34,28.25,28.28,61797.0,25.9496,25.9955,25.9129,25.9404,61797.0
2018-03-01 13:40:00,28.27,28.28,28.2,28.21,128069.0,25.9313,25.9404,25.8671,25.8762,128069.0
2018-03-01 13:50:00,28.22,28.22,28.07,28.17,146826.0,25.8854,25.8854,25.7478,25.8395,146826.0
2018-03-01 14:00:00,28.17,28.21,28.11,28.12,242413.0,25.8395,25.8762,25.7845,25.7937,242413.0
2018-03-01 14:10:00,28.12,28.15,27.94,28.11,139935.0,25.7937,25.8212,25.6286,25.7845,139935.0
2018-03-01 14:20:00,28.11,28.35,28.08,28.35,326857.0,25.7845,26.0046,25.757,26.0046,326857.0
2018-03-01 14:30:00,28.35,28.38,28.25,28.26,196833.0,26.0046,26.0322,25.9129,25.9221,196833.0
2018-03-01 14:40:00,28.25,28.38,28.24,28.3,139691.0,25.9129,26.0322,25.9037,25.9588,139691.0
2018-03-01 14:50:00,28.31,28.51,28.31,28.5,183581.0,25.968,26.1514,25.968,26.1422,183581.0
2018-03-01 15:00:00,28.49,28.51,28.37,28.5,128615.0,26.1331,26.1514,26.023,26.1422,128615.0
2018-03-01 15:10:00,28.5,28.6,28.46,28.58,119167.0,26.1422,26.234,26.1055,26.2156,119167.0
2018-03-01 15:20:00,28.59,28.64,28.53,28.58,213930.0,26.2248,26.2707,26.1698,26.2156,213930.0
2018-03-01 15:30:00,28.58,28.62,28.45,28.5,279332.0,26.2156,26.2523,26.0964,26.1422,279332.0
2018-03-01 15:40:00,28.49,28.65,28.48,28.64,692768.0,26.1331,26.2798,26.1239,26.2707,692768.0
2018-03-01 15:50:00,28.65,28.72,28.6,28.71,1045862.0,26.2798,26.344,26.234,26.3349,1045862.0
2018-03-02 09:30:00,28.43,28.56,28.39,28.51,198773.0,26.078,26.1973,26.0413,26.1514,198773.0
2018-03-02 09:40:00,28.5,28.52,28.28,28.3,96180.0,26.1422,26.1606,25.9404,25.9588,96180.0
2018-03-02 09:50:00,28.31,28.35,28.22,28.26,145132.0,25.968,26.0046,25.8854,25.9221,145132.0
2018-03-02 10:00:00,28.24,28.41,28.24,28.41,76878.0,25.9037,26.0597,25.9037,26.0597,76878.0
2018-03-02 10:10:00,28.4,28.4,28.22,28.24,60701.0,26.0505,26.0505,25.8854,25.9037,60701.0
2018-03-02 10:20:00,28.25,28.31,28.21,28.26,70071.0,25.9129,25.968,25.8762,25.9221,70071.0
2018-03-02 10:30:00,28.25,28.41,28.24,28.4,140820.0,25.9129,26.0597,25.9037,26.0505,140820.0
2018-03-02 10:40:00,28.4,28.54,28.39,28.43,183020.0,26.0505,26.1789,26.0413,26.078,183020.0
2018-03-02 10:50:00,28.43,28.44,28.35,28.37,65991.0,26.078,26.0872,26.0046,26.023,65991.0
2018-03-02 11:00:00,28.36,28.46,28.36,28.43,86813.0,26.0138,26.1055,26.0138,26.078,86813.0
2018-03-02 11:10:00,28.43,28.48,28.36,28.37,66206.0,26.078,26.1239,26.0138,26.023,66206.0
2018-03-02 11:20:00,28.37,28.55,28.36,28.47,89444.0,26.023,26.1881,26.0138,26.1147,89444.0
2018-03-02 11:30:00,28.46,28.5,28.4,28.42,48622.0,26.1055,26.1422,26.0505,26.0689,48622.0
2018-03-02 11:40:00,28.42,28.58,28.42,28.56,55310.0,26.0689,26.2156,26.0689,26.1973,55310.0
2018-03-02 11:50:00,28.56,28.7,28.55,28.7,163366.0,26.1973,26.3257,26.1881,26.3257,163366.0
2018-03-02 12:00:00,28.69,28.72,28.51,28.55,107225.0,26.3165,26.344,26.1514,26.1881,107225.0
2018-03-02 12:10:00,28.55,28.56,28.47,28.51,47706.0,26.1881,26.1973,26.1147,26.1514,47706.0
2018-03-02 12:20:00,28.51,28.62,28.49,28.62,63650.0,26.1514,26.2523,26.1331,26.2523,63650.0
2018-03-02 12:30:00,28.62,28.62,28.51,28.53,77752.0,26.2523,26.2523,26.1514,26.1698,77752.0
2018-03-02 12:40:00,28.53,28.66,28.52,28.63,92991.0,26.1698,26.289,26.1606,26.2615,92991.0
2018-03-02 12:50:00,28.63,28.77,28.62,28.76,116377.0,26.2615,26.3899,26.2523,26.3807,116377.0
2018-03-02 13:00:00,28.75,28.77,28.72,28.74,109096.0,26.3716,26.3899,26.344,26.3624,109096.0
2018-03-02 13:10:00,28.74,28.74,28.63,28.68,100996.0,26.3624,26.3624,26.2615,26.3073,100996.0
2018-03-02 13:20:00,28.67,28.73,28.66,28.71,66153.0,26.2982,26.3532,26.289,26.3349,66153.0
2018-03-02 13:30:00,28.7,28.73,28.61,28.66,100011.0,26.3257,26.3532,26.2431,26.289,100011.0
2018-03-02 13:40:00,28.66,28.75,28.59,28.75,80517.0,26.289,26.3716,26.2248,26.3716,80517.0
2018-03-02 13:50:00,28.75,28.82,28.73,28.81,98202.0,26.3716,26.4358,26.3532,26.4266,98202.0
2018-03-02 14:00:00,28.81,28.88,28.78,28.85,118250.0,26.4266,26.4908,26.3991,26.4633,118250.0
2018-03-02 14:10:00,28.85,28.95,28.85,28.86,158911.0,26.4633,26.555,26.4633,26.4725,158911.0
2018-03-02 14:20:00,28.86,28.87,28.78,28.83,85621.0,26.4725,26.4816,26.3991,26.4449,85621.0
2018-03-02 14:30:00,28.83,28.9,28.79,28.9,95273.0,26.4449,26.5091,26.4082,26.5091,95273.0
2018-03-02 14:40:00,28.9,28.94,28.88,28.92,122150.0,26.5091,26.5458,26.4908,26.5275,122150.0
2018-03-02 14:50:00,28.92,28.95,28.84,28.84,100319.0,26.5275,26.555,26.4541,26.4541,100319.0
2018-03-02 15:00:00,28.84,28.84,28.71,28.76,171194.0,26.4541,26.4541,26.3349,26.3807,171194.0
2018-03-02 15:10:00,28.75,28.87,28.72,28.85,125442.0,26.3716,26.4816,26.344,26.4633,125442.0
2018-03-02 15:20:00,28.85,28.93,28.83,28.91,121959.0,26.4633,26.5367,26.4449,26.5183,121959.0
2018-03-02 15:30:00,28.91,28.98,28.9,28.94,201780.0,26.5183,26.5825,26.5091,26.5458,201780.0
2018-03-02 15:40:00,28.94,29.01,28.87,28.91,267417.0,26.5458,26.61,26.4816,26.5183,267417.0
2018-03-02 15:50:00,28.91,28.98,28.91,28.94,498636.0,26.5183,26.5825,26.5183,26.5458,498636.0
2018-03-05 09:30:00,28.79,29.05,28.71,29.04,108566.0,26.4082,26.6467,26.3349,26.6376,108566.0
2018-03-05 09:40:00,29.04,29.15,28.87,28.89,99513.0,26.6376,26.7385,26.4816,26.5,99513.0
2018-03-05 09:50:00,28.88,28.88,28.78,28.81,46664.0,26.4908,26.4908,26.3991,26.4266,46664.0
2018-03-05 10:00:00,28.81,28.84,28.71,28.71,42190.0,26.4266,26.4541,26.3349,26.3349,42190.0
2018-03-05 10:10:00,28.72,28.75,28.66,28.74,39457.0,26.344,26.3716,26.289,26.3624,39457.0
2018-03-05 10:20:00,28.73,28.75,28.66,28.72,47179.0,26.3532,26.3716,26.289,26.344,47179.0
2018-03-05 10:30:00,28.72,28.74,28.64,28.74,43547.0,26.344,26.3624,26.2707,26.3624,43547.0
2018-03-05 10:40:00,28.74,28.82,28.7,28.73,60903.0,26.3624,26.4358,26.3257,26.3532,60903.0
2018-03-05 10:50:00,28.73,28.88,28.72,28.87,62673.0,26.3532,26.4908,26.344,26.4816,62673.0
2018-03-05 11:00:00,28.87,29.02,28.86,28.98,87371.0,26.4816,26.6192,26.4725,26.5825,87371.0
2018-03-05 11:10:00,28.98,28.99,28.88,28.92,52601.0,26.5825,26.5917,26.4908,26.5275,52601.0
2018-03-05 11:20:00,28.93,29.01,28.92,28.97,54683.0,26.5367,26.61,26.5275,26.5734,54683.0
2018-03-05 11:30:00,28.96,29.01,28.93,28.99,63156.0,26.5642,26.61,26.5367,26.5917,63156.0
2018-03-05 11:40:00,28.99,29.1,28.99,29.04,78876.0,26.5917,26.6926,26.5917,26.6376,78876.0
2018-03-05 11:50:00,29.05,29.07,28.96,28.99,57292.0,26.6467,26.6651,26.5642,26.5917,57292.0
2018-03-05 12:00:00,28.99,29.0,28.94,28.99,104983.0,26.5917,26.6009,26.5458,26.5917,104983.0
2018-03-05 12:10:00,28.99,29.05,28.96,28.97,91285.0,26.5917,26.6467,26.5642,26.5734,91285.0
2018-03-05 12:20:00,28.97,29.04,28.96,29.03,118762.0,26.5734,26.6376,26.5642,26.6284,118762.0
2018-03-05 12:30:00,29.03,29.15,29.03,29.14,112742.0,26.6284,26.7385,26.6284,26.7293,112742.0
2018-03-05 12:40:00,29.15,29.24,29.14,29.23,77611.0,26.7385,26.821,26.7293,26.8118,77611.0
2018-03-05 12:50:00,29.23,29.35,29.22,29.32,99980.0,26.8118,26.9219,26.8027,26.8944,99980.0
2018-03-05 13:00:00,29.32,29.43,29.31,29.4,98976.0,26.8944,26.9953,26.8852,26.9678,98976.0
2018-03-05 13:10:00,29.4,29.44,29.37,29.43,80092.0,26.9678,27.0045,26.9403,26.9953,80092.0
2018-03-05 13:20:00,29.43,29.52,29.39,29.45,101073.0,26.9953,27.0779,26.9586,27.0136,101073.0
2018-03-05 13:30:00,29.45,29.45,29.31,29.37,88627.0,27.0136,27.0136,26.8852,26.9403,88627.0
2018-03-05 13:40:00,29.37,29.41,29.27,29.3,91425.0,26.9403,26.977,26.8485,26.8761,91425.0
2018-03-05 13:50:00,29.3,29.4,29.28,29.4,86435.0,26.8761,26.9678,26.8577,26.9678,86435.0
2018-03-05 14:00:00,29.4,29.4,29.23,29.27,102791.0,26.9678,26.9678,26.8118,26.8485,102791.0
2018-03-05 14:10:00,29.27,29.28,29.15,29.16,113701.0,26.8485,26.8577,26.7385,26.7476,113701.0
2018-03-05 14:20:00,29.16,29.24,29.16,29.18,101369.0,26.7476,26.821,26.7476,26.766,101369.0
2018-03-05 14:30:00,29.17,29.28,29.17,29.28,94405.0,26.7568,26.8577,26.7568,26.8577,94405.0
2018-03-05 14:40:00,29.28,29.29,29.23,29.25,101342.0,26.8577,26.8669,26.8118,26.8302,101342.0
2018-03-05 14:50:00,29.25,29.27,29.21,29.26,120783.0,26.8302,26.8485,26.7935,26.8394,120783.0
2018-03-05 15:00:00,29.26,29.27,29.2,29.21,142387.0,26.8394,26.8485,26.7843,26.7935,142387.0
2018-03-05 15:10:00,29.21,29.22,29.14,29.2,139763.0,26.7935,26.8027,26.7293,26.7843,139763.0
2018-03-05 15:20:00,29.2,29.27,29.19,29.26,181812.0,26.7843,26.8485,26.7752,26.8394,181812.0
2018-03-05 15:30:00,29.26,29.37,29.24,29.37,233226.0,26.8394,26.9403,26.821,26.9403,233226.0
2018-03-05 15:40:00,29.37,29.44,29.35,29.36,371829.0,26.9403,27.0045,26.9219,26.9311,371829.0
2018-03-05 15:50:00,29.36,29.37,29.3,29.32,817342.0,26.9311,26.9403,26.8761,26.8944,817342.0
2018-03-06 09:30:00,29.49,29.49,29.33,29.35,176554.0,27.0503,27.0503,26.9036,26.9219,176554.0
2018-03-06 09:40:00,29.35,29.43,29.19,29.23,166363.0,26.9219,26.9953,26.7752,26.8118,166363.0
2018-03-06 09:50:00,29.24,29.49,29.23,29.49,85033.0,26.821,27.0503,26.8118,27.0503,85033.0
2018-03-06 10:00:00,29.49,29.53,29.36,29.4,77049.0,27.0503,27.087,26.9311,26.9678,77049.0
2018-03-06 10:10:00,29.41,29.53,29.37,29.53,57812.0,26.977,27.087,26.9403,27.087,57812.0
2018-03-06 10:20:00,29.52,29.64,29.51,29.59,54321.0,27.0779,27.1879,27.0687,27.1421,54321.0
2018-03-06 10:30:00,29.58,29.63,29.56,29.63,54312.0,27.1329,27.1788,27.1145,27.1788,54312.0
2018-03-06 10:40:00,29.61,29.62,29.43,29.43,47341.0,27.1604,27.1696,26.9953,26.9953,47341.0
2018-03-06 10:50:00,29.43,29.48,29.4,29.43,60276.0,26.9953,27.0412,26.9678,26.9953,60276.0
2018-03-06 11:00:00,29.43,29.5,29.42,29.45,59082.0,26.9953,27.0595,26.9861,27.0136,59082.0
2018-03-06 11:10:00,29.45,29.45,29.36,29.39,62199.0,27.0136,27.0136,26.9311,26.9586,62199.0
2018-03-06 11:20:00,29.38,29.42,29.33,29.35,47962.0,26.9494,26.9861,26.9036,26.9219,47962.0
2018-03-06 11:30:00,29.35,29.37,29.31,29.33,44317.0,26.9219,26.9403,26.8852,26.9036,44317.0
2018-03-06 11:40:00,29.33,29.45,29.32,29.42,35025.0,26.9036,27.0136,26.8944,26.9861,35025.0
2018-03-06 11:50:00,29.42,29.53,29.41,29.53,36171.0,26.9861,27.087,26.977,27.087,36171.0
2018-03-06 12:00:00,29.53,29.55,29.44,29.46,190630.0,27.087,27.1054,27.0045,27.0228,190630.0
2018-03-06 12:10:00,29.46,29.51,29.44,29.49,148209.0,27.0228,27.0687,27.0045,27.0503,148209.0
2018-03-06 12:20:00,29.49,29.56,29.47,29.54,46018.0,27.0503,27.1145,27.032,27.0962,46018.0
2018-03-06 12:30:00,29.54,29.54,29.5,29.51,34485.0,27.0962,27.0962,27.0595,27.0687,34485.0
2018-03-06 12:40:00,29.51,29.58,29.49,29.58,40669.0,27.0687,27.1329,27.0503,27.1329,40669.0
2018-03-06 12:50:00,29.58,29.64,29.57,29.63,67673.0,27.1329,27.1879,27.1237,27.1788,67673.0
2018-03-06 13:00:00,29.63,29.7,29.63,29.65,57231.0,27.1788,27.243,27.1788,27.1971,57231.0
2018-03-06 13:10:00,29.66,29.72,29.64,29.71,58506.0,27.2063,27.2613,27.1879,27.2521,58506.0
2018-03-06 13:20:00,29.71,29.75,29.69,29.69,48472.0,27.2521,27.2888,27.2338,27.2338,48472.0
2018-03-06 13:30:00,29.7,29.82,29.69,29.82,56965.0,27.243,27.353,27.2338,27.353,56965.0
2018-03-06 13:40:00,29.83,29.84,29.68,29.71,76768.0,27.3622,27.3714,27.2246,27.2521,76768.0
2018-03-06 13:50:00,29.71,29.75,29.7,29.75,58430.0,27.2521,27.2888,27.243,27.2888,58430.0
2018-03-06 14:00:00,29.75,29.8,29.72,29.79,40493.0,27.2888,27.3347,27.2613,27.3255,40493.0
2018-03-06 14:10:00,29.8,29.8,29.74,29.76,44850.0,27.3347,27.3347,27.2797,27.298,44850.0
2018-03-06 14:20:00,29.76,29.8,29.74,29.75,44282.0,27.298,27.3347,27.2797,27.2888,44282.0
2018-03-06 14:30:00,29.76,29.81,29.75,29.81,53355.0,27.298,27.3439,27.2888,27.3439,53355.0
2018-03-06 14:40:00,29.82,29.83,29.77,29.83,47645.0,27.353,27.3622,27.3072,27.3622,47645.0
2018-03-06 14:50:00,29.83,29.85,29.78,29.82,59006.0,27.3622,27.3806,27.3163,27.353,59006.0
2018-03-06 15:00:00,29.82,29.89,29.79,29.88,81667.0,27.353,27.4172,27.3255,27.4081,81667.0
2018-03-06 15:10:00,29.87,29.9,29.83,29.86,79880.0,27.3989,27.4264,27.3622,27.3897,79880.0
2018-03-06 15:20:00,29.86,29.91,29.84,29.9,115906.0,27.3897,27.4356,27.3714,27.4264,115906.0
2018-03-06 15:30:00,29.89,29.93,29.86,29.86,139404.0,27.4172,27.4539,27.3897,27.3897,139404.0
2018-03-06 15:40:00,29.87,29.93,29.83,29.85,244548.0,27.3989,27.4539,27.3622,27.3806,244548.0
2018-03-06 15:50:00,29.84,29.9,29.84,29.9,359489.0,27.3714,27.4264,27.3714,27.4264,359489.0
2018-03-07 09:30:00,29.7,29.98,29.61,29.88,98918.0,27.243,27.4998,27.1604,27.4081,98918.0
2018-03-07 09:40:00,29.87,29.87,29.64,29.68,98291.0,27.3989,27.3989,27.1879,27.2246,98291.0
2018-03-07 09:50:00,29.67,29.68,29.57,29.58,72228.0,27.2154,27.2246,27.1237,27.1329,72228.0
2018-03-07 10:00:00,29.58,29.68,29.53,29.56,54320.0,27.1329,27.2246,27.087,27.1145,54320.0
2018-03-07 10:10:00,29.57,29.74,29.57,29.74,35313.0,27.1237,27.2797,27.1237,27.2797,35313.0
2018-03-07 10:20:00,29.74,29.78,29.72,29.78,34727.0,27.2797,27.3163,27.2613,27.3163,34727.0
2018-03-07 10:30:00,29.78,29.84,29.74,29.76,52666.0,27.3163,27.3714,27.2797,27.298,52666.0
2018-03-07 10:40:00,29.76,29.89,29.76,29.89,60751.0,27.298,27.4172,27.298,27.4172,60751.0
2018-03-07 10:50:00,29.9,29.97,29.88,29.95,48817.0,27.4264,27.4906,27.4081,27.4723,48817.0
2018-03-07 11:00:00,29.95,29.99,29.85,29.86,49328.0,27.4723,27.509,27.3806,27.3897,49328.0
2018-03-07 11:10:00,29.86,29.86,29.74,29.76,35158.0,27.3897,27.3897,27.2797,27.298,35158.0
2018-03-07 11:20:00,29.76,29.77,29.7,29.73,40442.0,27.298,27.3072,27.243,27.2705,40442.0
2018-03-07 11:30:00,29.73,29.81,29.7,29.77,28903.0,27.2705,27.3439,27.243,27.3072,28903.0
2018-03-07 11:40:00,29.76,29.79,29.72,29.72,27995.0,27.298,27.3255,27.2613,27.2613,27995.0
2018-03-07 11:50:00,29.71,29.72,29.56,29.56,102100.0,27.2521,27.2613,27.1145,27.1145,102100.0
2018-03-07 12:00:00,29.56,29.61,29.53,29.54,62016.0,27.1145,27.1604,27.087,27.0962,62016.0
2018-03-07 12:10:00,29.54,29.58,29.5,29.55,96564.0,27.0962,27.1329,27.0595,27.1054,96564.0
2018-03-07 12:20:00,29.55,29.6,29.51,29.57,26706.0,27.1054,27.1512,27.0687,27.1237,26706.0
2018-03-07 12:30:00,29.58,29.62,29.51,29.53,38009.0,27.1329,27.1696,27.0687,27.087,38009.0
2018-03-07 12:40:00,29.52,29.57,29.5,29.55,48973.0,27.0779,27.1237,27.0595,27.1054,48973.0
2018-03-07 12:50:00,29.55,29.58,29.54,29.56,38927.0,27.1054,27.1329,27.0962,27.1145,38927.0
2018-03-07 13:00:00,29.55,29.56,29.44,29.45,54238.0,27.1054,27.1145,27.0045,27.0136,54238.0
2018-03-07 13:10:00,29.44,29.5,29.42,29.49,28526.0,27.0045,27.0595,26.9861,27.0503,28526.0
2018-03-07 13:20:00,29.48,29.49,29.41,29.48,32444.0,27.0412,27.0503,26.977,27.0412,32444.0
2018-03-07 13:30:00,29.49,29.51,29.44,29.46,20687.0,27.0503,27.0687,27.0045,27.0228,20687.0
2018-03-07 13:40:00,29.46,29.52,29.46,29.52,20348.0,27.0228,27.0779,27.0228,27.0779,20348.0
2018-03-07 13:50:00,29.52,29.55,29.51,29.55,23833.0,27.0779,27.1054,27.0687,27.1054,23833.0
2018-03-07 14:00:00,29.54,29.57,29.49,29.49,24472.0,27.0962,27.1237,27.0503,27.0503,24472.0
2018-03-07 14:10:00,29.49,29.58,29.49,29.58,25748.0,27.0503,27.1329,27.0503,27.1329,25748.0
2018-03-07 14:20:00,29.58,29.64,29.55,29.61,62519.0,27.1329,27.1879,27.1054,27.1604,62519.0
2018-03-07 14:30:00,29.61,29.64,29.57,29.61,47063.0,27.1604,27.1879,27.1237,27.1604,47063.0
2018-03-07 14:40:00,29.62,29.64,29.58,29.62,29994.0,27.1696,27.1879,27.1329,27.1696,29994.0
2018-03-07 14:50:00,29.63,29.65,29.56,29.58,33876.0,27.1788,27.1971,27.1145,27.1329,33876.0
2018-03-07 15:00:00,29.59,29.7,29.59,29.65,34261.0,27.1421,27.243,27.1421,27.1971,34261.0
2018-03-07 15:10:00,29.64,29.67,29.64,29.65,31945.0,27.1879,27.2154,27.1879,27.1971,31945.0
2018-03-07 15:20:00,29.65,29.67,29.6,29.66,48127.0,27.1971,27.2154,27.1512,27.2063,48127.0
2018-03-07 15:30:00,29.66,29.69,29.62,29.65,75799.0,27.2063,27.2338,27.1696,27.1971,75799.0
2018-03-07 15:40:00,29.66,29.67,29.61,29.63,136386.0,27.2063,27.2154,27.1604,27.1788,136386.0
2018-03-07 15:50:00,29.63,29.65,29.59,29.63,335351.0,27.1788,27.1971,27.1421,27.1788,335351.0
2018-03-08 09:30:00,29.73,29.76,29.46,29.51,127464.0,27.2705,27.298,27.0228,27.0687,127464.0
2018-03-08 09:40:00,29.51,29.57,29.31,29.36,99893.0,27.0687,27.1237,26.8852,26.9311,99893.0
2018-03-08 09:50:00,29.36,29.41,29.27,29.3,132430.0,26.9311,26.977,26.8485,26.8761,132430.0
2018-03-08 10:00:00,29.31,29.34,29.24,29.27,86958.0,26.8852,26.9127,26.821,26.8485,86958.0
2018-03-08 10:10:00,29.26,29.31,29.23,29.24,63829.0,26.8394,26.8852,26.8118,26.821,63829.0
2018-03-08 10:20:00,29.24,29.36,29.24,29.27,63065.0,26.821,26.9311,26.821,26.8485,63065.0
2018-03-08 10:30:00,29.27,29.33,29.24,29.27,65296.0,26.8485,26.9036,26.821,26.8485,65296.0
2018-03-08 10:40:00,29.28,29.34,29.26,29.32,38749.0,26.8577,26.9127,26.8394,26.8944,38749.0
2018-03-08 10:50:00,29.32,29.41,29.29,29.39,28703.0,26.8944,26.977,26.8669,26.9586,28703.0
2018-03-08 11:00:00,29.39,29.49,29.38,29.42,115635.0,26.9586,27.0503,26.9494,26.9861,115635.0
2018-03-08 11:10:00,29.43,29.45,29.35,29.36,36885.0,26.9953,27.0136,26.9219,26.9311,36885.0
2018-03-08 11:20:00,29.37,29.41,29.34,29.35,35189.0,26.9403,26.977,26.9127,26.9219,35189.0
2018-03-08 11:30:00,29.35,29.36,29.27,29.29,33618.0,26.9219,26.9311,26.8485,26.8669,33618.0
2018-03-08 11:40:00,29.29,29.3,29.24,29.3,35764.0,26.8669,26.8761,26.821,26.8761,35764.0
2018-03-08 11:50:00,29.29,29.29,29.24,29.27,19942.0,26.8669,26.8669,26.821,26.8485,19942.0
2018-03-08 12:00:00,29.27,29.28,29.22,29.22,33845.0,26.8485,26.8577,26.8027,26.8027,33845.0
2018-03-08 12:10:00,29.21,29.25,29.16,29.25,45449.0,26.7935,26.8302,26.7476,26.8302,45449.0
2018-03-08 12:20:00,29.26,29.26,29.22,29.25,49850.0,26.8394,26.8394,26.8027,26.8302,49850.0
2018-03-08 12:30:00,29.25,29.28,29.22,29.26,23916.0,26.8302,26.8577,26.8027,26.8394,23916.0
2018-03-08 12:40:00,29.26,29.28,29.24,29.27,13884.0,26.8394,26.8577,26.821,26.8485,13884.0
2018-03-08 12:50:00,29.27,29.33,29.24,29.31,85847.0,26.8485,26.9036,26.821,26.8852,85847.0
2018-03-08 13:00:00,29.32,29.35,29.3,29.34,24097.0,26.8944,26.9219,26.8761,26.9127,24097.0
2018-03-08 13:10:00,29.35,29.35,29.27,29.29,29994.0,26.9219,26.9219,26.8485,26.8669,29994.0
2018-03-08 13:20:00,29.29,29.3,29.23,29.28,43448.0,26.8669,26.8761,26.8118,26.8577,43448.0
2018-03-08 13:30:00,29.28,29.33,29.27,29.3,18806.0,26.8577,26.9036,26.8485,26.8761,18806.0
2018-03-08 13:40:00,29.31,29.33,29.3,29.32,32188.0,26.8852,26.9036,26.8761,26.8944,32188.0
2018-03-08 13:50:00,29.32,29.4,29.32,29.37,68617.0,26.8944,26.9678,26.8944,26.9403,68617.0
2018-03-08 14:00:00,29.38,29.48,29.35,29.48,88399.0,26.9494,27.0412,26.9219,27.0412,88399.0
2018-03-08 14:10:00,29.48,29.51,29.44,29.51,61728.0,27.0412,27.0687,27.0045,27.0687,61728.0
2018-03-08 14:20:00,29.51,29.51,29.47,29.51,76930.0,27.0687,27.0687,27.032,27.0687,76930.0
2018-03-08 14:30:00,29.51,29.54,29.48,29.52,50286.0,27.0687,27.0962,27.0412,27.0779,50286.0
2018-03-08 14:40:00,29.51,29.57,29.46,29.55,72665.0,27.0687,27.1237,27.0228,27.1054,72665.0
2018-03-08 14:50:00,29.55,29.57,29.49,29.5,92380.0,27.1054,27.1237,27.0503,27.0595,92380.0
2018-03-08 15:00:00,29.49,29.6,29.49,29.56,64697.0,27.0503,27.1512,27.0503,27.1145,64697.0
2018-03-08 15:10:00,29.56,29.61,29.56,29.6,44257.0,27.1145,27.1604,27.1145,27.1512,44257.0
2018-03-08 15:20:00,29.61,29.61,29.52,29.54,65939.0,27.1604,27.1604,27.0779,27.0962,65939.0
2018-03-08 15:30:00,29.54,29.54,29.46,29.47,176146.0,27.0962,27.0962,27.0228,27.032,176146.0
2018-03-08 15:40:00,29.46,29.49,29.41,29.46,165620.0,27.0228,27.0503,26.977,27.0228,165620.0
2018-03-08 15:50:00,29.47,29.53,29.46,29.52,205210.0,27.032,27.087,27.0228,27.0779,205210.0
2018-03-09 09:30:00,29.7,29.7,29.27,29.29,114783.0,27.243,27.243,26.8485,26.8669,114783.0
2018-03-09 09:40:00,29.29,29.52,29.29,29.41,58814.0,26.8669,27.0779,26.8669,26.977,58814.0
2018-03-09 09:50:00,29.41,29.55,29.4,29.45,21899.0,26.977,27.1054,26.9678,27.0136,21899.0
2018-03-09 10:00:00,29.46,29.63,29.45,29.6,41743.0,27.0228,27.1788,27.0136,27.1512,41743.0
2018-03-09 10:10:00,29.61,29.72,29.55,29.67,53150.0,27.1604,27.2613,27.1054,27.2154,53150.0
2018-03-09 10:20:00,29.69,29.75,29.66,29.73,23695.0,27.2338,27.2888,27.2063,27.2705,23695.0
2018-03-09 10:30:00,29.74,29.75,29.6,29.62,40699.0,27.2797,27.2888,27.1512,27.1696,40699.0
2018-03-09 10:40:00,29.62,29.71,29.62,29.67,20588.0,27.1696,27.2521,27.1696,27.2154,20588.0
2018-03-09 10:50:00,29.67,29.76,29.65,29.66,28812.0,27.2154,27.298,27.1971,27.2063,28812.0
2018-03-09 11:00:00,29.66,29.66,29.57,29.61,47791.0,27.2063,27.2063,27.1237,27.1604,47791.0
2018-03-09 11:10:00,29.62,29.65,29.58,29.63,38217.0,27.1696,27.1971,27.1329,27.1788,38217.0
2018-03-09 11:20:00,29.63,29.68,29.6,29.67,41073.0,27.1788,27.2246,27.1512,27.2154,41073.0
2018-03-09 11:30:00,29.68,29.69,29.61,29.63,32424.0,27.2246,27.2338,27.1604,27.1788,32424.0
2018-03-09 11:40:00,29.63,29.64,29.51,29.55,38027.0,27.1788,27.1879,27.0687,27.1054,38027.0
2018-03-09 11:50:00,29.56,29.57,29.5,29.54,21404.0,27.1145,27.1237,27.0595,27.0962,21404.0
2018-03-09 12:00:00,29.54,29.61,29.52,29.61,22468.0,27.0962,27.1604,27.0779,27.1604,22468.0
2018-03-09 12:10:00,29.61,29.68,29.6,29.66,55513.0,27.1604,27.2246,27.1512,27.2063,55513.0
2018-03-09 12:20:00,29.67,29.71,29.63,29.71,41704.0,27.2154,27.2521,27.1788,27.2521,41704.0
2018-03-09 12:30:00,29.71,29.72,29.67,29.67,29483.0,27.2521,27.2613,27.2154,27.2154,29483.0
2018-03-09 12:40:00,29.68,29.7,29.63,29.68,32418.0,27.2246,27.243,27.1788,27.2246,32418.0
2018-03-09 12:50:00,29.69,29.71,29.66,29.68,23528.0,27.2338,27.2521,27.2063,27.2246,23528.0
2018-03-09 13:00:00,29.68,29.73,29.68,29.69,29737.0,27.2246,27.2705,27.2246,27.2338,29737.0
2018-03-09 13:10:00,29.7,29.76,29.69,29.76,68440.0,27.243,27.298,27.2338,27.298,68440.0
2018-03-09 13:20:00,29.76,29.8,29.74,29.74,48458.0,27.298,27.3347,27.2797,27.2797,48458.0
2018-03-09 13:30:00,29.75,29.84,29.75,29.83,34831.0,27.2888,27.3714,27.2888,27.3622,34831.0
2018-03-09 13:40:00,29.83,29.83,29.79,29.81,46762.0,27.3622,27.3622,27.3255,27.3439,46762.0
2018-03-09 13:50:00,29.81,29.86,29.8,29.83,23620.0,27.3439,27.3897,27.3347,27.3622,23620.0
2018-03-09 14:00:00,29.84,29.86,29.82,29.85,17590.0,27.3714,27.3897,27.353,27.3806,17590.0
2018-03-09 14:10:00,29.84,29.9,29.84,29.88,29537.0,27.3714,27.4264,27.3714,27.4081,29537.0
2018-03-09 14:20:00,29.87,29.94,29.87,29.93,34362.0,27.3989,27.4631,27.3989,27.4539,34362.0
2018-03-09 14:30:00,29.94,30.0,29.93,30.0,85233.0,27.4631,27.5181,27.4539,27.5181,85233.0
2018-03-09 14:40:00,30.0,30.03,29.95,30.03,149999.0,27.5181,27.5457,27.4723,27.5457,149999.0
2018-03-09 14:50:00,30.03,30.03,29.96,30.0,60699.0,27.5457,27.5457,27.4815,27.5181,60699.0
2018-03-09 15:00:00,30.0,30.01,29.96,29.99,62838.0,27.5181,27.5273,27.4815,27.509,62838.0
2018-03-09 15:10:00,29.98,30.01,29.96,29.96,81386.0,27.4998,27.5273,27.4815,27.4815,81386.0
2018-03-09 15:20:00,29.96,30.01,29.96,29.99,62787.0,27.4815,27.5273,27.4815,27.509,62787.0
2018-03-09 15:30:00,30.0,30.03,29.98,29.99,92859.0,27.5181,27.5457,27.4998,27.509,92859.0
2018-03-09 15:40:00,30.0,30.02,29.94,29.96,133259.0,27.5181,27.5365,27.4631,27.4815,133259.0
2018-03-09 15:50:00,29.96,30.05,29.95,30.04,283094.0,27.4815,27.564,27.4723,27.5548,283094.0
2018-03-12 09:30:00,30.0,30.11,29.93,30.08,131591.0,27.5181,27.619,27.4539,27.5915,131591.0
2018-03-12 09:40:00,30.07,30.15,30.03,30.15,165372.0,27.5824,27.6557,27.5457,27.6557,165372.0
2018-03-12 09:50:00,30.17,30.27,30.16,30.24,111120.0,27.6741,27.7658,27.6649,27.7383,111120.0
2018-03-12 10:00:00,30.25,30.3,30.22,30.25,127937.0,27.7475,27.7933,27.7199,27.7475,127937.0
2018-03-12 10:10:00,30.25,30.28,30.17,30.2,93495.0,27.7475,27.775,27.6741,27.7016,93495.0
2018-03-12 10:20:00,30.2,30.26,30.19,30.21,46466.0,27.7016,27.7566,27.6924,27.7108,46466.0
2018-03-12 10:30:00,30.21,30.28,30.19,30.27,48846.0,27.7108,27.775,27.6924,27.7658,48846.0
2018-03-12 10:40:00,30.26,30.27,30.1,30.12,54713.0,27.7566,27.7658,27.6099,27.6282,54713.0
2018-03-12 10:50:00,30.13,30.14,30.03,30.03,50306.0,27.6374,27.6466,27.5457,27.5457,50306.0
2018-03-12 11:00:00,30.03,30.05,29.98,29.98,43139.0,27.5457,27.564,27.4998,27.4998,43139.0
2018-03-12 11:10:00,29.98,30.0,29.93,29.98,52211.0,27.4998,27.5181,27.4539,27.4998,52211.0
2018-03-12 11:20:00,29.97,29.97,29.92,29.93,29327.0,27.4906,27.4906,27.4448,27.4539,29327.0
2018-03-12 11:30:00,29.93,30.04,29.92,30.03,49857.0,27.4539,27.5548,27.4448,27.5457,49857.0
2018-03-12 11:40:00,30.03,30.2,30.03,30.15,138977.0,27.5457,27.7016,27.5457,27.6557,138977.0
2018-03-12 11:50:00,30.14,30.21,30.13,30.16,78548.0,27.6466,27.7108,27.6374,27.6649,78548.0
2018-03-12 12:00:00,30.16,30.21,30.13,30.17,25531.0,27.6649,27.7108,27.6374,27.6741,25531.0
2018-03-12 12:10:00,30.17,30.26,30.16,30.23,90740.0,27.6741,27.7566,27.6649,27.7291,90740.0
2018-03-12 12:20:00,30.22,30.3,30.2,30.26,47734.0,27.7199,27.7933,27.7016,27.7566,47734.0
2018-03-12 12:30:00,30.25,30.26,30.19,30.2,29652.0,27.7475,27.7566,27.6924,27.7016,29652.0
2018-03-12 12:40:00,30.2,30.26,30.19,30.26,24299.0,27.7016,27.7566,27.6924,27.7566,24299.0
2018-03-12 12:50:00,30.25,30.26,30.18,30.2,33023.0,27.7475,27.7566,27.6833,27.7016,33023.0
2018-03-12 13:00:00,30.2,30.25,30.2,30.2,32745.0,27.7016,27.7475,27.7016,27.7016,32745.0
2018-03-12 13:10:00,30.21,30.21,30.17,30.19,67183.0,27.7108,27.7108,27.6741,27.6924,67183.0
2018-03-12 13:20:00,30.19,30.21,30.14,30.15,44284.0,27.6924,27.7108,27.6466,27.6557,44284.0
2018-03-12 13:30:00,30.15,30.16,30.07,30.09,45639.0,27.6557,27.6649,27.5824,27.6007,45639.0
2018-03-12 13:40:00,30.09,30.17,30.07,30.12,55252.0,27.6007,27.6741,27.5824,27.6282,55252.0
2018-03-12 13:50:00,30.13,30.13,30.05,30.07,28160.0,27.6374,27.6374,27.564,27.5824,28160.0
2018-03-12 14:00:00,30.06,30.1,30.06,30.09,52352.0,27.5732,27.6099,27.5732,27.6007,52352.0
2018-03-12 14:10:00,30.08,30.12,30.06,30.1,48131.0,27.5915,27.6282,27.5732,27.6099,48131.0
2018-03-12 14:20:00,30.1,30.23,30.09,30.2,103069.0,27.6099,27.7291,27.6007,27.7016,103069.0
2018-03-12 14:30:00,30.19,30.26,30.18,30.26,59242.0,27.6924,27.7566,27.6833,27.7566,59242.0
2018-03-12 14:40:00,30.26,30.27,30.19,30.2,94436.0,27.7566,27.7658,27.6924,27.7016,94436.0
2018-03-12 14:50:00,30.19,30.21,30.16,30.2,103591.0,27.6924,27.7108,27.6649,27.7016,103591.0
2018-03-12 15:00:00,30.2,30.27,30.19,30.25,125070.0,27.7016,27.7658,27.6924,27.7475,125070.0
2018-03-12 15:10:00,30.24,30.25,30.2,30.22,84432.0,27.7383,27.7475,27.7016,27.7199,84432.0
2018-03-12 15:20:00,30.21,30.23,30.16,30.22,67882.0,27.7108,27.7291,27.6649,27.7199,67882.0
2018-03-12 15:30:00,30.22,30.23,30.18,30.2,99920.0,27.7199,27.7291,27.6833,27.7016,99920.0
2018-03-12 15:40:00,30.19,30.26,30.16,30.26,157614.0,27.6924,27.7566,27.6649,27.7566,157614.0
2018-03-12 15:50:00,30.26,30.26,30.17,30.18,326224.0,27.7566,27.7566,27.6741,27.6833,326224.0
2018-03-13 09:30:00,30.42,30.71,30.39,30.71,107549.0,27.9034,28.1694,27.8759,28.1694,107549.0
2018-03-13 09:40:00,30.7,30.71,30.62,30.66,74280.0,28.1602,28.1694,28.0869,28.1235,74280.0
2018-03-13 09:50:00,30.65,30.69,30.6,30.63,90383.0,28.1144,28.1511,28.0685,28.096,90383.0
2018-03-13 10:00:00,30.64,30.73,30.57,30.57,115409.0,28.1052,28.1878,28.041,28.041,115409.0
2018-03-13 10:10:00,30.57,30.61,30.51,30.58,58643.0,28.041,28.0777,27.986,28.0502,58643.0
2018-03-13 10:20:00,30.58,30.65,30.53,30.55,40583.0,28.0502,28.1144,28.0043,28.0226,40583.0
2018-03-13 10:30:00,30.56,30.58,30.49,30.51,46892.0,28.0318,28.0502,27.9676,27.986,46892.0
2018-03-13 10:40:00,30.53,30.57,30.51,30.52,66608.0,28.0043,28.041,27.986,27.9951,66608.0
2018-03-13 10:50:00,30.52,30.56,30.45,30.47,44473.0,27.9951,28.0318,27.9309,27.9493,44473.0
2018-03-13 11:00:00,30.48,30.48,30.41,30.42,50931.0,27.9584,27.9584,27.8942,27.9034,50931.0
2018-03-13 11:10:00,30.43,30.44,30.38,30.4,28292.0,27.9126,27.9217,27.8667,27.8851,28292.0
2018-03-13 11:20:00,30.41,30.41,30.32,30.4,39718.0,27.8942,27.8942,27.8117,27.8851,39718.0
2018-03-13 11:30:00,30.41,30.43,30.33,30.38,31617.0,27.8942,27.9126,27.8208,27.8667,31617.0
2018-03-13 11:40:00,30.39,30.43,30.34,30.42,25780.0,27.8759,27.9126,27.83,27.9034,25780.0
2018-03-13 11:50:00,30.44,30.48,30.42,30.46,68926.0,27.9217,27.9584,27.9034,27.9401,68926.0
2018-03-13 12:00:00,30.47,30.47,30.36,30.39,83231.0,27.9493,27.9493,27.8484,27.8759,83231.0
2018-03-13 12:10:00,30.38,30.4,30.34,30.39,24825.0,27.8667,27.8851,27.83,27.8759,24825.0
2018-03-13 12:20:00,30.39,30.42,30.34,30.39,33741.0,27.8759,27.9034,27.83,27.8759,33741.0
2018-03-13 12:30:00,30.39,30.48,30.38,30.48,37548.0,27.8759,27.9584,27.8667,27.9584,37548.0
2018-03-13 12:40:00,30.47,30.52,30.46,30.5,29266.0,27.9493,27.9951,27.9401,27.9768,29266.0
2018-03-13 12:50:00,30.49,30.56,30.49,30.54,24836.0,27.9676,28.0318,27.9676,28.0135,24836.0
2018-03-13 13:00:00,30.54,30.61,30.53,30.59,41344.0,28.0135,28.0777,28.0043,28.0593,41344.0
2018-03-13 13:10:00,30.6,30.65,30.58,30.62,34122.0,28.0685,28.1144,28.0502,28.0869,34122.0
2018-03-13 13:20:00,30.63,30.69,30.59,30.63,40656.0,28.096,28.1511,28.0593,28.096,40656.0
2018-03-13 13:30:00,30.63,30.67,30.61,30.67,36569.0,28.096,28.1327,28.0777,28.1327,36569.0
2018-03-13 13:40:00,30.67,30.69,30.62,30.66,36750.0,28.1327,28.1511,28.0869,28.1235,36750.0
2018-03-13 13:50:00,30.66,30.7,30.65,30.65,41518.0,28.1235,28.1602,28.1144,28.1144,41518.0
2018-03-13 14:00:00,30.64,30.66,30.6,30.62,42946.0,28.1052,28.1235,28.0685,28.0869,42946.0
2018-03-13 14:10:00,30.62,30.66,30.58,30.65,56272.0,28.0869,28.1235,28.0502,28.1144,56272.0
2018-03-13 14:20:00,30.65,30.66,30.59,30.64,61509.0,28.1144,28.1235,28.0593,28.1052,61509.0
2018-03-13 14:30:00,30.64,30.71,30.63,30.67,72037.0,28.1052,28.1694,28.096,28.1327,72037.0
2018-03-13 14:40:00,30.67,30.68,30.57,30.57,81645.0,28.1327,28.1419,28.041,28.041,81645.0
2018-03-13 14:50:00,30.57,30.58,30.5,30.5,67036.0,28.041,28.0502,27.9768,27.9768,67036.0
2018-03-13 15:00:00,30.5,30.53,30.44,30.5,48538.0,27.9768,28.0043,27.9217,27.9768,48538.0
2018-03-13 15:10:00,30.5,30.55,30.46,30.46,59473.0,27.9768,28.0226,27.9401,27.9401,59473.0
2018-03-13 15:20:00,30.46,30.47,30.42,30.45,89178.0,27.9401,27.9493,27.9034,27.9309,89178.0
2018-03-13 15:30:00,30.44,30.51,30.43,30.46,143329.0,27.9217,27.986,27.9126,27.9401,143329.0
2018-03-13 15:40:00,30.46,30.48,30.37,30.39,128404.0,27.9401,27.9584,27.8575,27.8759,128404.0
2018-03-13 15:50:00,30.39,30.48,30.39,30.45,230599.0,27.8759,27.9584,27.8759,27.9309,230599.0
2018-03-14 09:30:00,30.47,30.47,30.16,30.17,195999.0,27.9493,27.9493,27.6649,27.6741,195999.0
2018-03-14 09:40:00,30.17,30.27,30.03,30.05,217633.0,27.6741,27.7658,27.5457,27.564,217633.0
2018-03-14 09:50:00,30.04,30.09,29.95,29.97,362522.0,27.5548,27.6007,27.4723,27.4906,362522.0
2018-03-14 10:00:00,29.98,30.05,29.92,29.93,123778.0,27.4998,27.564,27.4448,27.4539,123778.0
2018-03-14 10:10:00,29.92,29.96,29.88,29.94,114967.0,27.4448,27.4815,27.4081,27.4631,114967.0
2018-03-14 10:20:00,29.95,29.97,29.79,29.87,154112.0,27.4723,27.4906,27.3255,27.3989,154112.0
2018-03-14 10:30:00,29.87,30.01,29.86,29.94,260629.0,27.3989,27.5273,27.3897,27.4631,260629.0
2018-03-14 10:40:00,29.92,29.95,29.86,29.9,230050.0,27.4448,27.4723,27.3897,27.4264,230050.0
2018-03-14 10:50:00,29.91,29.94,29.83,29.92,58402.0,27.4356,27.4631,27.3622,27.4448,58402.0
2018-03-14 11:00:00,29.93,30.01,29.93,30.01,187419.0,27.4539,27.5273,27.4539,27.5273,187419.0
2018-03-14 11:10:00,30.01,30.04,29.97,30.03,284888.0,27.5273,27.5548,27.4906,27.5457,284888.0
2018-03-14 11:20:00,30.02,30.02,29.88,29.91,168474.0,27.5365,27.5365,27.4081,27.4356,168474.0
2018-03-14 11:30:00,29.91,30.01,29.86,29.87,137913.0,27.4356,27.5273,27.3897,27.3989,137913.0
2018-03-14 11:40:00,29.87,29.9,29.79,29.84,71597.0,27.3989,27.4264,27.3255,27.3714,71597.0
2018-03-14 11:50:00,29.84,29.94,29.83,29.87,44245.0,27.3714,27.4631,27.3622,27.3989,44245.0
2018-03-14 12:00:00,29.87,29.89,29.79,29.8,39861.0,27.3989,27.4172,27.3255,27.3347,39861.0
2018-03-14 12:10:00,29.8,29.83,29.77,29.81,124619.0,27.3347,27.3622,27.3072,27.3439,124619.0
2018-03-14 12:20:00,29.8,29.81,29.75,29.78,56173.0,27.3347,27.3439,27.2888,27.3163,56173.0
2018-03-14 12:30:00,29.79,29.87,29.77,29.81,46607.0,27.3255,27.3989,27.3072,27.3439,46607.0
2018-03-14 12:40:00,29.8,29.83,29.76,29.8,122876.0,27.3347,27.3622,27.298,27.3347,122876.0
2018-03-14 12:50:00,29.8,29.81,29.71,29.73,81808.0,27.3347,27.3439,27.2521,27.2705,81808.0
2018-03-14 13:00:00,29.73,29.76,29.67,29.69,95870.0,27.2705,27.298,27.2154,27.2338,95870.0
2018-03-14 13:10:00,29.69,29.69,29.65,29.68,55525.0,27.2338,27.2338,27.1971,27.2246,55525.0
2018-03-14 13:20:00,29.68,29.76,29.66,29.75,124837.0,27.2246,27.298,27.2063,27.2888,124837.0
2018-03-14 13:30:00,29.75,29.83,29.74,29.82,106020.0,27.2888,27.3622,27.2797,27.353,106020.0
2018-03-14 13:40:00,29.82,29.85,29.79,29.81,80390.0,27.353,27.3806,27.3255,27.3439,80390.0
2018-03-14 13:50:00,29.81,29.86,29.77,29.8,168853.0,27.3439,27.3897,27.3072,27.3347,168853.0
2018-03-14 14:00:00,29.79,29.8,29.71,29.76,130812.0,27.3255,27.3347,27.2521,27.298,130812.0
2018-03-14 14:10:00,29.77,29.77,29.7,29.71,103574.0,27.3072,27.3072,27.243,27.2521,103574.0
2018-03-14 14:20:00,29.71,29.81,29.7,29.74,138131.0,27.2521,27.3439,27.243,27.2797,138131.0
2018-03-14 14:30:00,29.74,29.75,29.69,29.7,157746.0,27.2797,27.2888,27.2338,27.243,157746.0
2018-03-14 14:40:00,29.7,29.7,29.62,29.68,156736.0,27.243,27.243,27.1696,27.2246,156736.0
2018-03-14 14:50:00,29.69,29.74,29.66,29.7,105889.0,27.2338,27.2797,27.2063,27.243,105889.0
2018-03-14 15:00:00,29.7,29.71,29.64,29.64,68841.0,27.243,27.2521,27.1879,27.1879,68841.0
2018-03-14 15:10:00,29.64,29.68,29.59,29.63,139013.0,27.1879,27.2246,27.1421,27.1788,139013.0
2018-03-14 15:20:00,29.63,29.68,29.61,29.64,150918.0,27.1788,27.2246,27.1604,27.1879,150918.0
2018-03-14 15:30:00,29.64,29.65,29.56,29.56,233211.0,27.1879,27.1971,27.1145,27.1145,233211.0
2018-03-14 15:40:00,29.56,29.57,29.52,29.57,227208.0,27.1145,27.1237,27.0779,27.1237,227208.0
2018-03-14 15:50:00,29.57,29.58,29.53,29.55,489046.0,27.1237,27.1329,27.087,27.1054,489046.0
2018-03-15 09:30:00,29.6,29.68,29.52,29.55,77366.0,27.2356,27.3092,27.162,27.1896,77366.0
2018-03-15 09:40:00,29.54,29.59,29.48,29.49,47088.0,27.1804,27.2264,27.1252,27.1344,47088.0
2018-03-15 09:50:00,29.48,29.49,29.3,29.32,117481.0,27.1252,27.1344,26.9595,26.978,117481.0
2018-03-15 10:00:00,29.33,29.38,29.26,29.35,76677.0,26.9872,27.0332,26.9227,27.0056,76677.0
2018-03-15 10:10:00,29.35,29.43,29.24,29.24,60052.0,27.0056,27.0792,26.9043,26.9043,60052.0
2018-03-15 10:20:00,29.25,29.3,29.2,29.21,60440.0,26.9135,26.9595,26.8675,26.8767,60440.0
2018-03-15 10:30:00,29.21,29.25,29.16,29.2,70382.0,26.8767,26.9135,26.8307,26.8675,70382.0
2018-03-15 10:40:00,29.21,29.29,29.2,29.26,134534.0,26.8767,26.9503,26.8675,26.9227,134534.0
2018-03-15 10:50:00,29.26,29.28,29.17,29.22,55936.0,26.9227,26.9411,26.8399,26.8859,55936.0
2018-03-15 11:00:00,29.22,29.23,29.14,29.14,73700.0,26.8859,26.8951,26.8123,26.8123,73700.0
2018-03-15 11:10:00,29.14,29.19,29.09,29.13,78721.0,26.8123,26.8583,26.7663,26.8031,78721.0
2018-03-15 11:20:00,29.12,29.16,29.07,29.15,60856.0,26.7939,26.8307,26.7479,26.8215,60856.0
2018-03-15 11:30:00,29.16,29.16,29.09,29.14,41684.0,26.8307,26.8307,26.7663,26.8123,41684.0
2018-03-15 11:40:00,29.14,29.14,28.96,28.98,75575.0,26.8123,26.8123,26.6467,26.6651,75575.0
2018-03-15 11:50:00,28.97,29.05,28.93,29.02,66228.0,26.6559,26.7295,26.6191,26.7019,66228.0
2018-03-15 12:00:00,29.03,29.07,29.0,29.03,41328.0,26.7111,26.7479,26.6835,26.7111,41328.0
2018-03-15 12:10:00,29.04,29.07,28.97,29.07,48804.0,26.7203,26.7479,26.6559,26.7479,48804.0
2018-03-15 12:20:00,29.07,29.09,28.99,29.02,38673.0,26.7479,26.7663,26.6743,26.7019,38673.0
2018-03-15 12:30:00,29.02,29.11,29.0,29.05,39796.0,26.7019,26.7847,26.6835,26.7295,39796.0
2018-03-15 12:40:00,29.05,29.08,28.99,29.02,39209.0,26.7295,26.7571,26.6743,26.7019,39209.0
2018-03-15 12:50:00,29.02,29.06,29.0,29.03,33413.0,26.7019,26.7387,26.6835,26.7111,33413.0
2018-03-15 13:00:00,29.04,29.07,28.97,28.99,88993.0,26.7203,26.7479,26.6559,26.6743,88993.0
2018-03-15 13:10:00,28.99,28.99,28.92,28.97,48531.0,26.6743,26.6743,26.6099,26.6559,48531.0
2018-03-15 13:20:00,28.97,28.98,28.9,28.93,49928.0,26.6559,26.6651,26.5915,26.6191,49928.0
2018-03-15 13:30:00,28.92,28.96,28.9,28.96,50053.0,26.6099,26.6467,26.5915,26.6467,50053.0
2018-03-15 13:40:00,28.96,29.08,28.94,29.06,130196.0,26.6467,26.7571,26.6283,26.7387,130196.0
2018-03-15 13:50:00,29.07,29.07,28.93,28.93,45620.0,26.7479,26.7479,26.6191,26.6191,45620.0
2018-03-15 14:00:00,28.93,28.96,28.88,28.95,67911.0,26.6191,26.6467,26.5731,26.6375,67911.0
2018-03-15 14:10:00,28.96,29.01,28.92,28.97,62217.0,26.6467,26.6927,26.6099,26.6559,62217.0
2018-03-15 14:20:00,28.97,29.01,28.94,28.97,49515.0,26.6559,26.6927,26.6283,26.6559,49515.0
2018-03-15 14:30:00,28.98,29.04,28.97,28.99,53217.0,26.6651,26.7203,26.6559,26.6743,53217.0
2018-03-15 14:40:00,28.99,29.02,28.95,28.95,58868.0,26.6743,26.7019,26.6375,26.6375,58868.0
2018-03-15 14:50:00,28.95,28.99,28.94,28.98,119757.0,26.6375,26.6743,26.6283,26.6651,119757.0
2018-03-15 15:00:00,28.99,29.04,28.96,29.03,48751.0,26.6743,26.7203,26.6467,26.7111,48751.0
2018-03-15 15:10:00,29.03,29.04,28.98,29.0,78320.0,26.7111,26.7203,26.6651,26.6835,78320.0
2018-03-15 15:20:00,29.0,29.02,28.98,29.02,97729.0,26.6835,26.7019,26.6651,26.7019,97729.0
2018-03-15 15:30:00,29.02,29.04,28.98,28.98,101610.0,26.7019,26.7203,26.6651,26.6651,101610.0
2018-03-15 15:40:00,28.99,29.01,28.98,29.0,149866.0,26.6743,26.6927,26.6651,26.6835,149866.0
2018-03-15 15:50:00,28.99,28.99,28.97,28.97,277450.0,26.6743,26.6743,26.6559,26.6559,277450.0
2018-03-16 09:30:00,28.97,28.97,28.67,28.77,477752.0,26.6559,26.6559,26.3799,26.4719,477752.0
2018-03-16 09:40:00,28.78,28.91,28.61,28.88,172585.0,26.4811,26.6007,26.3247,26.5731,172585.0
2018-03-16 09:50:00,28.88,28.9,28.74,28.74,66224.0,26.5731,26.5915,26.4443,26.4443,66224.0
2018-03-16 10:00:00,28.73,28.88,28.73,28.82,60188.0,26.4351,26.5731,26.4351,26.5179,60188.0
2018-03-16 10:10:00,28.81,28.86,28.77,28.79,107783.0,26.5087,26.5547,26.4719,26.4903,107783.0
2018-03-16 10:20:00,28.8,29.04,28.79,29.02,80914.0,26.4995,26.7203,26.4903,26.7019,80914.0
2018-03-16 10:30:00,29.02,29.14,29.01,29.1,58094.0,26.7019,26.8123,26.6927,26.7755,58094.0
2018-03-16 10:40:00,29.1,29.1,28.99,29.03,136824.0,26.7755,26.7755,26.6743,26.7111,136824.0
2018-03-16 10:50:00,29.04,29.09,29.01,29.05,83263.0,26.7203,26.7663,26.6927,26.7295,83263.0
2018-03-16 11:00:00,29.05,29.23,29.04,29.23,64607.0,26.7295,26.8951,26.7203,26.8951,64607.0
2018-03-16 11:10:00,29.23,29.28,29.18,29.2,69553.0,26.8951,26.9411,26.8491,26.8675,69553.0
2018-03-16 11:20:00,29.2,29.26,29.18,29.24,62542.0,26.8675,26.9227,26.8491,26.9043,62542.0
2018-03-16 11:30:00,29.23,29.29,29.19,29.23,55552.0,26.8951,26.9503,26.8583,26.8951,55552.0
2018-03-16 11:40:00,29.23,29.33,29.21,29.3,193240.0,26.8951,26.9872,26.8767,26.9595,193240.0
2018-03-16 11:50:00,29.3,29.35,29.28,29.29,263525.0,26.9595,27.0056,26.9411,26.9503,263525.0
2018-03-16 12:00:00,29.29,29.31,29.27,29.27,30133.0,26.9503,26.9687,26.9319,26.9319,30133.0
2018-03-16 12:10:00,29.28,29.28,29.17,29.23,93315.0,26.9411,26.9411,26.8399,26.8951,93315.0
2018-03-16 12:20:00,29.23,29.3,29.19,29.28,67789.0,26.8951,26.9595,26.8583,26.9411,67789.0
2018-03-16 12:30:00,29.28,29.31,29.28,29.3,48594.0,26.9411,26.9687,26.9411,26.9595,48594.0
2018-03-16 12:40:00,29.3,29.35,29.26,29.35,35844.0,26.9595,27.0056,26.9227,27.0056,35844.0
2018-03-16 12:50:00,29.35,29.37,29.27,29.34,45922.0,27.0056,27.024,26.9319,26.9964,45922.0
2018-03-16 13:00:00,29.33,29.33,29.28,29.29,44066.0,26.9872,26.9872,26.9411,26.9503,44066.0
2018-03-16 13:10:00,29.29,29.3,29.2,29.21,27213.0,26.9503,26.9595,26.8675,26.8767,27213.0
2018-03-16 13:20:00,29.21,29.21,29.14,29.2,52567.0,26.8767,26.8767,26.8123,26.8675,52567.0
2018-03-16 13:30:00,29.19,29.27,29.19,29.24,25897.0,26.8583,26.9319,26.8583,26.9043,25897.0
2018-03-16 13:40:00,29.24,29.27,29.2,29.24,37200.0,26.9043,26.9319,26.8675,26.9043,37200.0
2018-03-16 13:50:00,29.25,29.28,29.22,29.28,30359.0,26.9135,26.9411,26.8859,26.9411,30359.0
2018-03-16 14:00:00,29.28,29.33,29.24,29.28,143200.0,26.9411,26.9872,26.9043,26.9411,143200.0
2018-03-16 14:10:00,29.28,29.4,29.27,29.38,50126.0,26.9411,27.0516,26.9319,27.0332,50126.0
2018-03-16 14:20:00,29.39,29.41,29.31,29.31,76084.0,27.0424,27.0608,26.9687,26.9687,76084.0
2018-03-16 14:30:00,29.32,29.35,29.29,29.32,97081.0,26.978,27.0056,26.9503,26.978,97081.0
2018-03-16 14:40:00,29.32,29.34,29.27,29.31,37217.0,26.978,26.9964,26.9319,26.9687,37217.0
2018-03-16 14:50:00,29.31,29.35,29.27,29.33,110257.0,26.9687,27.0056,26.9319,26.9872,110257.0
2018-03-16 15:00:00,29.33,29.38,29.32,29.36,48591.0,26.9872,27.0332,26.978,27.0148,48591.0
2018-03-16 15:10:00,29.37,29.38,29.32,29.33,63280.0,27.024,27.0332,26.978,26.9872,63280.0
2018-03-16 15:20:00,29.33,29.38,29.32,29.35,63132.0,26.9872,27.0332,26.978,27.0056,63132.0
2018-03-16 15:30:00,29.35,29.45,29.33,29.45,94215.0,27.0056,27.0976,26.9872,27.0976,94215.0
2018-03-16 15:40:00,29.45,29.48,29.43,29.47,137881.0,27.0976,27.1252,27.0792,27.116,137881.0
2018-03-16 15:50:00,29.47,29.48,29.37,29.37,456211.0,27.116,27.1252,27.024,27.024,456211.0
2018-03-19 09:30:00,29.26,29.39,29.22,29.37,43713.0,26.9227,27.0424,26.8859,27.024,43713.0
2018-03-19 09:40:00,29.35,29.35,29.23,29.24,28225.0,27.0056,27.0056,26.8951,26.9043,28225.0
2018-03-19 09:50:00,29.24,29.39,29.23,29.39,28732.0,26.9043,27.0424,26.8951,27.0424,28732.0
2018-03-19 10:00:00,29.39,29.4,29.18,29.19,38594.0,27.0424,27.0516,26.8491,26.8583,38594.0
2018-03-19 10:10:00,29.18,29.24,29.16,29.17,28512.0,26.8491,26.9043,26.8307,26.8399,28512.0
2018-03-19 10:20:00,29.17,29.23,29.13,29.23,35624.0,26.8399,26.8951,26.8031,26.8951,35624.0
2018-03-19 10:30:00,29.23,29.36,29.22,29.33,51689.0,26.8951,27.0148,26.8859,26.9872,51689.0
2018-03-19 10:40:00,29.34,29.35,29.21,29.22,63052.0,26.9964,27.0056,26.8767,26.8859,63052.0
2018-03-19 10:50:00,29.21,29.24,29.1,29.19,75288.0,26.8767,26.9043,26.7755,26.8583,75288.0
2018-03-19 11:00:00,29.19,29.21,29.14,29.2,31918.0,26.8583,26.8767,26.8123,26.8675,31918.0
2018-03-19 11:10:00,29.2,29.2,29.08,29.15,35960.0,26.8675,26.8675,26.7571,26.8215,35960.0
2018-03-19 11:20:00,29.15,29.16,29.1,29.14,23818.0,26.8215,26.8307,26.7755,26.8123,23818.0
2018-03-19 11:30:00,29.15,29.18,29.06,29.07,49317.0,26.8215,26.8491,26.7387,26.7479,49317.0
2018-03-19 11:40:00,29.06,29.11,29.04,29.08,30485.0,26.7387,26.7847,26.7203,26.7571,30485.0
2018-03-19 11:50:00,29.08,29.11,28.97,29.01,53015.0,26.7571,26.7847,26.6559,26.6927,53015.0
2018-03-19 12:00:00,29.01,29.05,28.98,29.0,28265.0,26.6927,26.7295,26.6651,26.6835,28265.0
2018-03-19 12:10:00,29.01,29.07,28.99,29.06,41138.0,26.6927,26.7479,26.6743,26.7387,41138.0
2018-03-19 12:20:00,29.06,29.1,29.03,29.09,26818.0,26.7387,26.7755,26.7111,26.7663,26818.0
2018-03-19 12:30:00,29.1,29.11,29.02,29.02,24689.0,26.7755,26.7847,26.7019,26.7019,24689.0
2018-03-19 12:40:00,29.02,29.03,29.0,29.01,18656.0,26.7019,26.7111,26.6835,26.6927,18656.0
2018-03-19 12:50:00,29.01,29.03,29.0,29.0,19973.0,26.6927,26.7111,26.6835,26.6835,19973.0
2018-03-19 13:00:00,29.0,29.0,28.89,28.9,27984.0,26.6835,26.6835,26.5823,26.5915,27984.0
2018-03-19 13:10:00,28.89,28.95,28.85,28.94,25375.0,26.5823,26.6375,26.5455,26.6283,25375.0
2018-03-19 13:20:00,28.94,28.99,28.91,28.94,41127.0,26.6283,26.6743,26.6007,26.6283,41127.0
2018-03-19 13:30:00,28.93,28.99,28.91,28.99,26074.0,26.6191,26.6743,26.6007,26.6743,26074.0
2018-03-19 13:40:00,28.99,29.03,28.97,29.02,23615.0,26.6743,26.7111,26.6559,26.7019,23615.0
2018-03-19 13:50:00,29.01,29.06,29.0,29.05,40629.0,26.6927,26.7387,26.6835,26.7295,40629.0
2018-03-19 14:00:00,29.05,29.09,29.04,29.06,25350.0,26.7295,26.7663,26.7203,26.7387,25350.0
2018-03-19 14:10:00,29.07,29.11,29.04,29.04,30811.0,26.7479,26.7847,26.7203,26.7203,30811.0
2018-03-19 14:20:00,29.05,29.05,28.99,29.01,36874.0,26.7295,26.7295,26.6743,26.6927,36874.0
2018-03-19 14:30:00,29.01,29.02,28.94,28.95,35098.0,26.6927,26.7019,26.6283,26.6375,35098.0
2018-03-19 14:40:00,28.95,28.99,28.92,28.98,23886.0,26.6375,26.6743,26.6099,26.6651,23886.0
2018-03-19 14:50:00,28.98,29.06,28.95,29.04,27495.0,26.6651,26.7387,26.6375,26.7203,27495.0
2018-03-19 15:00:00,29.04,29.06,29.0,29.02,42342.0,26.7203,26.7387,26.6835,26.7019,42342.0
2018-03-19 15:10:00,29.02,29.1,28.99,29.09,43396.0,26.7019,26.7755,26.6743,26.7663,43396.0
2018-03-19 15:20:00,29.1,29.11,29.06,29.08,84373.0,26.7755,26.7847,26.7387,26.7571,84373.0
2018-03-19 15:30:00,29.07,29.08,29.03,29.08,69864.0,26.7479,26.7571,26.7111,26.7571,69864.0
2018-03-19 15:40:00,29.07,29.11,29.05,29.08,130780.0,26.7479,26.7847,26.7295,26.7571,130780.0
2018-03-19 15:50:00,29.08,29.14,29.06,29.1,262590.0,26.7571,26.8123,26.7387,26.7755,262590.0
2018-03-20 09:30:00,29.17,29.32,29.15,29.27,38893.0,26.8399,26.978,26.8215,26.9319,38893.0
2018-03-20 09:40:00,29.26,29.39,29.26,29.29,70773.0,26.9227,27.0424,26.9227,26.9503,70773.0
2018-03-20 09:50:00,29.29,29.29,29.16,29.17,53656.0,26.9503,26.9503,26.8307,26.8399,53656.0
2018-03-20 10:00:00,29.16,29.25,29.14,29.17,31159.0,26.8307,26.9135,26.8123,26.8399,31159.0
2018-03-20 10:10:00,29.17,29.21,29.13,29.14,37915.0,26.8399,26.8767,26.8031,26.8123,37915.0
2018-03-20 10:20:00,29.14,29.14,29.05,29.1,61574.0,26.8123,26.8123,26.7295,26.7755,61574.0
2018-03-20 10:30:00,29.1,29.14,29.08,29.09,47492.0,26.7755,26.8123,26.7571,26.7663,47492.0
2018-03-20 10:40:00,29.09,29.09,29.0,29.03,69424.0,26.7663,26.7663,26.6835,26.7111,69424.0
2018-03-20 10:50:00,29.03,29.18,29.03,29.18,50858.0,26.7111,26.8491,26.7111,26.8491,50858.0
2018-03-20 11:00:00,29.19,29.2,29.1,29.14,68400.0,26.8583,26.8675,26.7755,26.8123,68400.0
2018-03-20 11:10:00,29.14,29.2,29.11,29.2,61961.0,26.8123,26.8675,26.7847,26.8675,61961.0
2018-03-20 11:20:00,29.2,29.21,29.05,29.08,53886.0,26.8675,26.8767,26.7295,26.7571,53886.0
2018-03-20 11:30:00,29.09,29.09,29.02,29.06,27588.0,26.7663,26.7663,26.7019,26.7387,27588.0
2018-03-20 11:40:00,29.06,29.06,28.99,29.01,91201.0,26.7387,26.7387,26.6743,26.6927,91201.0
2018-03-20 11:50:00,29.01,29.06,29.0,29.03,37954.0,26.6927,26.7387,26.6835,26.7111,37954.0
2018-03-20 12:00:00,29.03,29.05,29.0,29.02,43185.0,26.7111,26.7295,26.6835,26.7019,43185.0
2018-03-20 12:10:00,29.02,29.05,29.0,29.0,29641.0,26.7019,26.7295,26.6835,26.6835,29641.0
2018-03-20 12:20:00,29.01,29.04,29.0,29.03,31884.0,26.6927,26.7203,26.6835,26.7111,31884.0
2018-03-20 12:30:00,29.02,29.07,29.01,29.01,38730.0,26.7019,26.7479,26.6927,26.6927,38730.0
2018-03-20 12:40:00,29.01,29.03,28.97,29.01,32113.0,26.6927,26.7111,26.6559,26.6927,32113.0
2018-03-20 12:50:00,29.01,29.02,28.94,28.96,40268.0,26.6927,26.7019,26.6283,26.6467,40268.0
2018-03-20 13:00:00,28.96,29.03,28.95,29.01,32719.0,26.6467,26.7111,26.6375,26.6927,32719.0
2018-03-20 13:10:00,29.02,29.04,28.97,28.98,43000.0,26.7019,26.7203,26.6559,26.6651,43000.0
2018-03-20 13:20:00,28.97,29.0,28.96,28.99,35583.0,26.6559,26.6835,26.6467,26.6743,35583.0
2018-03-20 13:30:00,28.98,29.02,28.94,28.95,27790.0,26.6651,26.7019,26.6283,26.6375,27790.0
2018-03-20 13:40:00,28.95,28.98,28.9,28.97,31649.0,26.6375,26.6651,26.5915,26.6559,31649.0
2018-03-20 13:50:00,28.98,28.99,28.92,28.93,20994.0,26.6651,26.6743,26.6099,26.6191,20994.0
2018-03-20 14:00:00,28.92,28.96,28.89,28.95,49515.0,26.6099,26.6467,26.5823,26.6375,49515.0
2018-03-20 14:10:00,28.96,29.0,28.95,29.0,27379.0,26.6467,26.6835,26.6375,26.6835,27379.0
2018-03-20 14:20:00,29.0,29.04,28.98,29.04,27145.0,26.6835,26.7203,26.6651,26.7203,27145.0
2018-03-20 14:30:00,29.04,29.05,29.0,29.05,42077.0,26.7203,26.7295,26.6835,26.7295,42077.0
2018-03-20 14:40:00,29.05,29.07,29.04,29.05,35299.0,26.7295,26.7479,26.7203,26.7295,35299.0
2018-03-20 14:50:00,29.05,29.07,28.99,29.02,64795.0,26.7295,26.7479,26.6743,26.7019,64795.0
2018-03-20 15:00:00,29.02,29.06,29.01,29.05,31331.0,26.7019,26.7387,26.6927,26.7295,31331.0
2018-03-20 15:10:00,29.05,29.06,28.99,28.99,37301.0,26.7295,26.7387,26.6743,26.6743,37301.0
2018-03-20 15:20:00,29.0,29.0,28.96,28.99,40149.0,26.6835,26.6835,26.6467,26.6743,40149.0
2018-03-20 15:30:00,29.0,29.01,28.97,28.99,80453.0,26.6835,26.6927,26.6559,26.6743,80453.0
2018-03-20 15:40:00,28.99,29.0,28.94,28.94,85037.0,26.6743,26.6835,26.6283,26.6283,85037.0
2018-03-20 15:50:00,28.94,28.97,28.9,28.94,326545.0,26.6283,26.6559,26.5915,26.6283,326545.0
2018-03-21 09:30:00,29.01,29.17,28.89,29.15,101750.0,26.6927,26.8399,26.5823,26.8215,101750.0
2018-03-21 09:40:00,29.14,29.22,29.09,29.22,48497.0,26.8123,26.8859,26.7663,26.8859,48497.0
2018-03-21 09:50:00,29.23,29.24,29.18,29.21,59105.0,26.8951,26.9043,26.8491,26.8767,59105.0
2018-03-21 10:00:00,29.21,29.47,29.21,29.46,148918.0,26.8767,27.116,26.8767,27.1068,148918.0
2018-03-21 10:10:00,29.46,29.57,29.45,29.55,179984.0,27.1068,27.208,27.0976,27.1896,179984.0
2018-03-21 10:20:00,29.55,29.55,29.47,29.48,61706.0,27.1896,27.1896,27.116,27.1252,61706.0
2018-03-21 10:30:00,29.47,29.59,29.47,29.54,67013.0,27.116,27.2264,27.116,27.1804,67013.0
2018-03-21 10:40:00,29.54,29.59,29.49,29.59,45708.0,27.1804,27.2264,27.1344,27.2264,45708.0
2018-03-21 10:50:00,29.59,29.63,29.55,29.61,42070.0,27.2264,27.2632,27.1896,27.2448,42070.0
2018-03-21 11:00:00,29.61,29.62,29.55,29.62,50735.0,27.2448,27.254,27.1896,27.254,50735.0
2018-03-21 11:10:00,29.61,29.66,29.57,29.6,41922.0,27.2448,27.2908,27.208,27.2356,41922.0
2018-03-21 11:20:00,29.6,29.68,29.58,29.67,47721.0,27.2356,27.3092,27.2172,27.3,47721.0
2018-03-21 11:30:00,29.67,29.7,29.62,29.63,77909.0,27.3,27.3276,27.254,27.2632,77909.0
2018-03-21 11:40:00,29.63,29.68,29.6,29.65,53855.0,27.2632,27.3092,27.2356,27.2816,53855.0
2018-03-21 11:50:00,29.65,29.71,29.65,29.68,50253.0,27.2816,27.3368,27.2816,27.3092,50253.0
2018-03-21 12:00:00,29.67,29.68,29.6,29.63,30677.0,27.3,27.3092,27.2356,27.2632,30677.0
2018-03-21 12:10:00,29.64,29.64,29.51,29.52,436292.0,27.2724,27.2724,27.1528,27.162,436292.0
2018-03-21 12:20:00,29.51,29.52,29.45,29.52,157327.0,27.1528,27.162,27.0976,27.162,157327.0
2018-03-21 12:30:00,29.51,29.52,29.38,29.45,171363.0,27.1528,27.162,27.0332,27.0976,171363.0
2018-03-21 12:40:00,29.45,29.49,29.44,29.48,31097.0,27.0976,27.1344,27.0884,27.1252,31097.0
2018-03-21 12:50:00,29.48,29.49,29.44,29.48,28726.0,27.1252,27.1344,27.0884,27.1252,28726.0
2018-03-21 13:00:00,29.49,29.49,29.45,29.46,40764.0,27.1344,27.1344,27.0976,27.1068,40764.0
2018-03-21 13:10:00,29.47,29.47,29.4,29.44,32235.0,27.116,27.116,27.0516,27.0884,32235.0
2018-03-21 13:20:00,29.44,29.46,29.42,29.45,67334.0,27.0884,27.1068,27.07,27.0976,67334.0
2018-03-21 13:30:00,29.45,29.5,29.43,29.44,72058.0,27.0976,27.1436,27.0792,27.0884,72058.0
2018-03-21 13:40:00,29.44,29.52,29.42,29.49,54147.0,27.0884,27.162,27.07,27.1344,54147.0
2018-03-21 13:50:00,29.49,29.56,29.47,29.52,239083.0,27.1344,27.1988,27.116,27.162,239083.0
2018-03-21 14:00:00,29.52,29.67,29.39,29.49,295299.0,27.162,27.3,27.0424,27.1344,295299.0
2018-03-21 14:10:00,29.49,29.62,29.44,29.56,90459.0,27.1344,27.254,27.0884,27.1988,90459.0
2018-03-21 14:20:00,29.57,29.58,29.41,29.42,163886.0,27.208,27.2172,27.0608,27.07,163886.0
2018-03-21 14:30:00,29.42,29.42,29.31,29.32,119365.0,27.07,27.07,26.9687,26.978,119365.0
2018-03-21 14:40:00,29.32,29.41,29.3,29.33,52624.0,26.978,27.0608,26.9595,26.9872,52624.0
2018-03-21 14:50:00,29.33,29.44,29.27,29.42,106792.0,26.9872,27.0884,26.9319,27.07,106792.0
2018-03-21 15:00:00,29.41,29.5,29.4,29.47,75815.0,27.0608,27.1436,27.0516,27.116,75815.0
2018-03-21 15:10:00,29.48,29.55,29.44,29.52,67020.0,27.1252,27.1896,27.0884,27.162,67020.0
2018-03-21 15:20:00,29.52,29.53,29.42,29.44,86843.0,27.162,27.1712,27.07,27.0884,86843.0
2018-03-21 15:30:00,29.45,29.52,29.43,29.5,74891.0,27.0976,27.162,27.0792,27.1436,74891.0
2018-03-21 15:40:00,29.49,29.51,29.45,29.49,98707.0,27.1344,27.1528,27.0976,27.1344,98707.0
2018-03-21 15:50:00,29.48,29.49,29.39,29.4,223102.0,27.1252,27.1344,27.0424,27.0516,223102.0
2018-03-22 09:30:00,29.11,29.44,29.09,29.43,93237.0,26.7847,27.0884,26.7663,27.0792,93237.0
2018-03-22 09:40:00,29.44,29.6,29.42,29.5,66373.0,27.0884,27.2356,27.07,27.1436,66373.0
2018-03-22 09:50:00,29.5,29.56,29.43,29.43,126804.0,27.1436,27.1988,27.0792,27.0792,126804.0
2018-03-22 10:00:00,29.42,29.5,29.41,29.46,156675.0,27.07,27.1436,27.0608,27.1068,156675.0
2018-03-22 10:10:00,29.46,29.52,29.38,29.45,79473.0,27.1068,27.162,27.0332,27.0976,79473.0
2018-03-22 10:20:00,29.45,29.46,29.37,29.39,26292.0,27.0976,27.1068,27.024,27.0424,26292.0
2018-03-22 10:30:00,29.38,29.39,29.29,29.32,41241.0,27.0332,27.0424,26.9503,26.978,41241.0
2018-03-22 10:40:00,29.3,29.3,29.19,29.22,36296.0,26.9595,26.9595,26.8583,26.8859,36296.0
2018-03-22 10:50:00,29.21,29.22,29.15,29.2,77917.0,26.8767,26.8859,26.8215,26.8675,77917.0
2018-03-22 11:00:00,29.2,29.27,29.2,29.25,51535.0,26.8675,26.9319,26.8675,26.9135,51535.0
2018-03-22 11:10:00,29.26,29.33,29.25,29.28,71965.0,26.9227,26.9872,26.9135,26.9411,71965.0
2018-03-22 11:20:00,29.28,29.3,29.21,29.3,61390.0,26.9411,26.9595,26.8767,26.9595,61390.0
2018-03-22 11:30:00,29.3,29.33,29.22,29.24,45939.0,26.9595,26.9872,26.8859,26.9043,45939.0
2018-03-22 11:40:00,29.24,29.35,29.15,29.33,80908.0,26.9043,27.0056,26.8215,26.9872,80908.0
2018-03-22 11:50:00,29.33,29.39,29.29,29.32,70521.0,26.9872,27.0424,26.9503,26.978,70521.0
2018-03-22 12:00:00,29.32,29.41,29.3,29.39,51251.0,26.978,27.0608,26.9595,27.0424,51251.0
2018-03-22 12:10:00,29.4,29.47,29.39,29.43,60701.0,27.0516,27.116,27.0424,27.0792,60701.0
2018-03-22 12:20:00,29.44,29.61,29.43,29.6,89811.0,27.0884,27.2448,27.0792,27.2356,89811.0
2018-03-22 12:30:00,29.6,29.64,29.56,29.58,91396.0,27.2356,27.2724,27.1988,27.2172,91396.0
2018-03-22 12:40:00,29.58,29.59,29.52,29.54,122858.0,27.2172,27.2264,27.162,27.1804,122858.0
2018-03-22 12:50:00,29.55,29.57,29.49,29.52,97460.0,27.1896,27.208,27.1344,27.162,97460.0
2018-03-22 13:00:00,29.52,29.52,29.43,29.46,56596.0,27.162,27.162,27.0792,27.1068,56596.0
2018-03-22 13:10:00,29.47,29.53,29.4,29.53,32561.0,27.116,27.1712,27.0516,27.1712,32561.0
2018-03-22 13:20:00,29.52,29.69,29.51,29.69,85010.0,27.162,27.3184,27.1528,27.3184,85010.0
2018-03-22 13:30:00,29.69,29.73,29.64,29.68,67945.0,27.3184,27.3552,27.2724,27.3092,67945.0
2018-03-22 13:40:00,29.68,29.69,29.64,29.66,116903.0,27.3092,27.3184,27.2724,27.2908,116903.0
2018-03-22 13:50:00,29.66,29.67,29.57,29.61,317693.0,27.2908,27.3,27.208,27.2448,317693.0
2018-03-22 14:00:00,29.62,29.75,29.61,29.66,171141.0,27.254,27.3736,27.2448,27.2908,171141.0
2018-03-22 14:10:00,29.65,29.69,29.63,29.67,62648.0,27.2816,27.3184,27.2632,27.3,62648.0
2018-03-22 14:20:00,29.66,29.67,29.58,29.58,134761.0,27.2908,27.3,27.2172,27.2172,134761.0
2018-03-22 14:30:00,29.58,29.61,29.55,29.58,42663.0,27.2172,27.2448,27.1896,27.2172,42663.0
2018-03-22 14:40:00,29.58,29.61,29.52,29.53,51394.0,27.2172,27.2448,27.162,27.1712,51394.0
2018-03-22 14:50:00,29.53,29.54,29.46,29.51,88638.0,27.1712,27.1804,27.1068,27.1528,88638.0
2018-03-22 15:00:00,29.5,29.57,29.45,29.46,170222.0,27.1436,27.208,27.0976,27.1068,170222.0
2018-03-22 15:10:00,29.46,29.46,29.34,29.38,148091.0,27.1068,27.1068,26.9964,27.0332,148091.0
2018-03-22 15:20:00,29.38,29.41,29.22,29.22,121222.0,27.0332,27.0608,26.8859,26.8859,121222.0
2018-03-22 15:30:00,29.23,29.26,29.2,29.22,92960.0,26.8951,26.9227,26.8675,26.8859,92960.0
2018-03-22 15:40:00,29.21,29.22,29.05,29.09,214961.0,26.8767,26.8859,26.7295,26.7663,214961.0
2018-03-22 15:50:00,29.1,29.11,29.0,29.01,428549.0,26.7755,26.7847,26.6835,26.6927,428549.0
2018-03-23 09:30:00,29.28,29.76,29.28,29.74,202040.0,26.9411,27.3828,26.9411,27.3644,202040.0
2018-03-23 09:40:00,29.74,29.79,29.54,29.61,137822.0,27.3644,27.4104,27.1804,27.2448,137822.0
2018-03-23 09:50:00,29.6,29.63,29.5,29.52,94532.0,27.2356,27.2632,27.1436,27.162,94532.0
2018-03-23 10:00:00,29.51,29.66,29.51,29.51,80498.0,27.1528,27.2908,27.1528,27.1528,80498.0
2018-03-23 10:10:00,29.51,29.57,29.43,29.44,93087.0,27.1528,27.208,27.0792,27.0884,93087.0
2018-03-23 10:20:00,29.43,29.43,29.31,29.36,85450.0,27.0792,27.0792,26.9687,27.0148,85450.0
2018-03-23 10:30:00,29.37,29.4,29.3,29.32,39323.0,27.024,27.0516,26.9595,26.978,39323.0
2018-03-23 10:40:00,29.32,29.41,29.31,29.41,33253.0,26.978,27.0608,26.9687,27.0608,33253.0
2018-03-23 10:50:00,29.41,29.42,29.34,29.41,31594.0,27.0608,27.07,26.9964,27.0608,31594.0
2018-03-23 11:00:00,29.41,29.43,29.29,29.3,38061.0,27.0608,27.0792,26.9503,26.9595,38061.0
2018-03-23 11:10:00,29.3,29.3,29.22,29.27,24943.0,26.9595,26.9595,26.8859,26.9319,24943.0
2018-03-23 11:20:00,29.27,29.32,29.23,29.25,36927.0,26.9319,26.978,26.8951,26.9135,36927.0
2018-03-23 11:30:00,29.26,29.29,29.21,29.21,28886.0,26.9227,26.9503,26.8767,26.8767,28886.0
2018-03-23 11:40:00,29.21,29.23,29.17,29.17,20577.0,26.8767,26.8951,26.8399,26.8399,20577.0
2018-03-23 11:50:00,29.18,29.18,29.06,29.08,33010.0,26.8491,26.8491,26.7387,26.7571,33010.0
2018-03-23 12:00:00,29.07,29.15,29.07,29.1,26136.0,26.7479,26.8215,26.7479,26.7755,26136.0
2018-03-23 12:10:00,29.1,29.12,29.06,29.08,20209.0,26.7755,26.7939,26.7387,26.7571,20209.0
2018-03-23 12:20:00,29.08,29.2,29.08,29.2,21094.0,26.7571,26.8675,26.7571,26.8675,21094.0
2018-03-23 12:30:00,29.2,29.23,29.16,29.17,19141.0,26.8675,26.8951,26.8307,26.8399,19141.0
2018-03-23 12:40:00,29.17,29.18,29.09,29.16,17633.0,26.8399,26.8491,26.7663,26.8307,17633.0
2018-03-23 12:50:00,29.16,29.21,29.09,29.11,35410.0,26.8307,26.8767,26.7663,26.7847,35410.0
2018-03-23 13:00:00,29.12,29.13,29.08,29.11,59810.0,26.7939,26.8031,26.7571,26.7847,59810.0
2018-03-23 13:10:00,29.12,29.16,29.07,29.09,32697.0,26.7939,26.8307,26.7479,26.7663,32697.0
2018-03-23 13:20:00,29.08,29.13,29.06,29.1,63014.0,26.7571,26.8031,26.7387,26.7755,63014.0
2018-03-23 13:30:00,29.11,29.15,29.09,29.11,28381.0,26.7847,26.8215,26.7663,26.7847,28381.0
2018-03-23 13:40:00,29.11,29.14,29.09,29.14,15844.0,26.7847,26.8123,26.7663,26.8123,15844.0
2018-03-23 13:50:00,29.14,29.24,29.13,29.21,41080.0,26.8123,26.9043,26.8031,26.8767,41080.0
2018-03-23 14:00:00,29.21,29.27,29.19,29.2,32820.0,26.8767,26.9319,26.8583,26.8675,32820.0
2018-03-23 14:10:00,29.2,29.21,29.13,29.16,23533.0,26.8675,26.8767,26.8031,26.8307,23533.0
2018-03-23 14:20:00,29.16,29.18,29.11,29.16,37482.0,26.8307,26.8491,26.7847,26.8307,37482.0
2018-03-23 14:30:00,29.16,29.18,29.09,29.11,48569.0,26.8307,26.8491,26.7663,26.7847,48569.0
2018-03-23 14:40:00,29.1,29.1,28.93,28.96,46962.0,26.7755,26.7755,26.6191,26.6467,46962.0
2018-03-23 14:50:00,28.95,28.95,28.79,28.8,143371.0,26.6375,26.6375,26.4903,26.4995,143371.0
2018-03-23 15:00:00,28.81,28.83,28.75,28.76,68821.0,26.5087,26.5271,26.4535,26.4627,68821.0
2018-03-23 15:10:00,28.75,28.96,28.74,28.86,83369.0,26.4535,26.6467,26.4443,26.5547,83369.0
2018-03-23 15:20:00,28.86,28.87,28.75,28.82,75861.0,26.5547,26.5639,26.4535,26.5179,75861.0
2018-03-23 15:30:00,28.82,28.83,28.73,28.77,87174.0,26.5179,26.5271,26.4351,26.4719,87174.0
2018-03-23 15:40:00,28.77,28.79,28.66,28.68,112457.0,26.4719,26.4903,26.3707,26.3891,112457.0
2018-03-23 15:50:00,28.69,28.7,28.61,28.65,211132.0,26.3983,26.4075,26.3247,26.3615,211132.0
2018-03-26 09:30:00,29.07,29.32,29.02,29.3,149746.0,26.7479,26.978,26.7019,26.9595,149746.0
2018-03-26 09:40:00,29.29,29.35,28.98,29.0,73847.0,26.9503,27.0056,26.6651,26.6835,73847.0
2018-03-26 09:50:00,29.0,29.19,28.99,29.14,72522.0,26.6835,26.8583,26.6743,26.8123,72522.0
2018-03-26 10:00:00,29.14,29.21,29.1,29.16,35578.0,26.8123,26.8767,26.7755,26.8307,35578.0
2018-03-26 10:10:00,29.17,29.17,29.02,29.04,83899.0,26.8399,26.8399,26.7019,26.7203,83899.0
2018-03-26 10:20:00,29.03,29.05,28.9,28.93,91418.0,26.7111,26.7295,26.5915,26.6191,91418.0
2018-03-26 10:30:00,28.93,29.0,28.9,29.0,62081.0,26.6191,26.6835,26.5915,26.6835,62081.0
2018-03-26 10:40:00,29.0,29.01,28.84,28.87,48221.0,26.6835,26.6927,26.5363,26.5639,48221.0
2018-03-26 10:50:00,28.88,28.92,28.83,28.85,43062.0,26.5731,26.6099,26.5271,26.5455,43062.0
2018-03-26 11:00:00,28.86,28.9,28.74,28.76,38752.0,26.5547,26.5915,26.4443,26.4627,38752.0
2018-03-26 11:10:00,28.76,28.79,28.66,28.68,39880.0,26.4627,26.4903,26.3707,26.3891,39880.0
2018-03-26 11:20:00,28.68,28.8,28.66,28.73,35724.0,26.3891,26.4995,26.3707,26.4351,35724.0
2018-03-26 11:30:00,28.73,28.83,28.72,28.8,42729.0,26.4351,26.5271,26.4259,26.4995,42729.0
2018-03-26 11:40:00,28.81,28.89,28.8,28.8,26461.0,26.5087,26.5823,26.4995,26.4995,26461.0
2018-03-26 11:50:00,28.8,28.86,28.8,28.84,29325.0,26.4995,26.5547,26.4995,26.5363,29325.0
2018-03-26 12:00:00,28.85,28.88,28.8,28.85,30230.0,26.5455,26.5731,26.4995,26.5455,30230.0
2018-03-26 12:10:00,28.85,28.91,28.82,28.89,20935.0,26.5455,26.6007,26.5179,26.5823,20935.0
2018-03-26 12:20:00,28.89,28.94,28.84,28.85,34620.0,26.5823,26.6283,26.5363,26.5455,34620.0
2018-03-26 12:30:00,28.86,28.86,28.76,28.76,35763.0,26.5547,26.5547,26.4627,26.4627,35763.0
2018-03-26 12:40:00,28.75,28.78,28.71,28.72,24137.0,26.4535,26.4811,26.4167,26.4259,24137.0
2018-03-26 12:50:00,28.73,28.76,28.69,28.7,19237.0,26.4351,26.4627,26.3983,26.4075,19237.0
2018-03-26 13:00:00,28.7,28.76,28.7,28.75,23146.0,26.4075,26.4627,26.4075,26.4535,23146.0
2018-03-26 13:10:00,28.75,28.81,28.68,28.69,91426.0,26.4535,26.5087,26.3891,26.3983,91426.0
2018-03-26 13:20:00,28.69,28.76,28.69,28.76,63268.0,26.3983,26.4627,26.3983,26.4627,63268.0
2018-03-26 13:30:00,28.76,28.78,28.71,28.77,21796.0,26.4627,26.4811,26.4167,26.4719,21796.0
2018-03-26 13:40:00,28.78,28.84,28.77,28.83,34173.0,26.4811,26.5363,26.4719,26.5271,34173.0
2018-03-26 13:50:00,28.82,28.93,28.8,28.93,117883.0,26.5179,26.6191,26.4995,26.6191,117883.0
2018-03-26 14:00:00,28.93,29.09,28.92,29.09,91566.0,26.6191,26.7663,26.6099,26.7663,91566.0
2018-03-26 14:10:00,29.09,29.15,29.05,29.14,78812.0,26.7663,26.8215,26.7295,26.8123,78812.0
2018-03-26 14:20:00,29.15,29.15,29.01,29.04,86101.0,26.8215,26.8215,26.6927,26.7203,86101.0
2018-03-26 14:30:00,29.05,29.08,29.01,29.03,32474.0,26.7295,26.7571,26.6927,26.7111,32474.0
2018-03-26 14:40:00,29.03,29.07,29.01,29.01,62989.0,26.7111,26.7479,26.6927,26.6927,62989.0
2018-03-26 14:50:00,29.02,29.11,28.99,29.06,96040.0,26.7019,26.7847,26.6743,26.7387,96040.0
2018-03-26 15:00:00,29.06,29.14,29.06,29.12,21575.0,26.7387,26.8123,26.7387,26.7939,21575.0
2018-03-26 15:10:00,29.13,29.14,29.1,29.13,37600.0,26.8031,26.8123,26.7755,26.8031,37600.0
2018-03-26 15:20:00,29.14,29.14,29.1,29.13,40065.0,26.8123,26.8123,26.7755,26.8031,40065.0
2018-03-26 15:30:00,29.13,29.19,29.08,29.12,125732.0,26.8031,26.8583,26.7571,26.7939,125732.0
2018-03-26 15:40:00,29.12,29.2,29.1,29.2,87687.0,26.7939,26.8675,26.7755,26.8675,87687.0
2018-03-26 15:50:00,29.2,29.22,29.16,29.18,167296.0,26.8675,26.8859,26.8307,26.8491,167296.0
2018-03-27 09:30:00,29.26,29.26,29.01,29.14,95851.0,26.9227,26.9227,26.6927,26.8123,95851.0
2018-03-27 09:40:00,29.14,29.33,29.08,29.09,72894.0,26.8123,26.9872,26.7571,26.7663,72894.0
2018-03-27 09:50:00,29.1,29.31,29.05,29.28,38781.0,26.7755,26.9687,26.7295,26.9411,38781.0
2018-03-27 10:00:00,29.29,29.41,29.27,29.34,187265.0,26.9503,27.0608,26.9319,26.9964,187265.0
2018-03-27 10:10:00,29.34,29.36,29.22,29.3,104913.0,26.9964,27.0148,26.8859,26.9595,104913.0
2018-03-27 10:20:00,29.3,29.36,29.26,29.35,52781.0,26.9595,27.0148,26.9227,27.0056,52781.0
2018-03-27 10:30:00,29.35,29.41,29.33,29.41,160047.0,27.0056,27.0608,26.9872,27.0608,160047.0
2018-03-27 10:40:00,29.41,29.44,29.38,29.41,63911.0,27.0608,27.0884,27.0332,27.0608,63911.0
2018-03-27 10:50:00,29.41,29.45,29.39,29.4,39411.0,27.0608,27.0976,27.0424,27.0516,39411.0
2018-03-27 11:00:00,29.4,29.43,29.38,29.39,67686.0,27.0516,27.0792,27.0332,27.0424,67686.0
2018-03-27 11:10:00,29.39,29.4,29.33,29.37,52880.0,27.0424,27.0516,26.9872,27.024,52880.0
2018-03-27 11:20:00,29.37,29.38,29.35,29.36,29959.0,27.024,27.0332,27.0056,27.0148,29959.0
2018-03-27 11:30:00,29.36,29.52,29.36,29.46,56597.0,27.0148,27.162,27.0148,27.1068,56597.0
2018-03-27 11:40:00,29.46,29.58,29.46,29.57,29495.0,27.1068,27.2172,27.1068,27.208,29495.0
2018-03-27 11:50:00,29.58,29.61,29.49,29.52,49178.0,27.2172,27.2448,27.1344,27.162,49178.0
2018-03-27 12:00:00,29.52,29.57,29.5,29.52,35559.0,27.162,27.208,27.1436,27.162,35559.0
2018-03-27 12:10:00,29.53,29.56,29.51,29.53,38078.0,27.1712,27.1988,27.1528,27.1712,38078.0
2018-03-27 12:20:00,29.54,29.56,29.52,29.54,68314.0,27.1804,27.1988,27.162,27.1804,68314.0
2018-03-27 12:30:00,29.54,29.54,29.47,29.49,39640.0,27.1804,27.1804,27.116,27.1344,39640.0
2018-03-27 12:40:00,29.49,29.52,29.45,29.52,46331.0,27.1344,27.162,27.0976,27.162,46331.0
2018-03-27 12:50:00,29.51,29.55,29.5,29.54,46517.0,27.1528,27.1896,27.1436,27.1804,46517.0
2018-03-27 13:00:00,29.54,29.58,29.54,29.57,25515.0,27.1804,27.2172,27.1804,27.208,25515.0
2018-03-27 13:10:00,29.58,29.65,29.56,29.59,51515.0,27.2172,27.2816,27.1988,27.2264,51515.0
2018-03-27 13:20:00,29.59,29.59,29.48,29.52,33919.0,27.2264,27.2264,27.1252,27.162,33919.0
2018-03-27 13:30:00,29.52,29.53,29.44,29.46,32436.0,27.162,27.1712,27.0884,27.1068,32436.0
2018-03-27 13:40:00,29.46,29.47,29.4,29.41,25568.0,27.1068,27.116,27.0516,27.0608,25568.0
2018-03-27 13:50:00,29.41,29.51,29.37,29.51,39823.0,27.0608,27.1528,27.024,27.1528,39823.0
2018-03-27 14:00:00,29.5,29.53,29.48,29.51,132057.0,27.1436,27.1712,27.1252,27.1528,132057.0
2018-03-27 14:10:00,29.51,29.61,29.48,29.61,80413.0,27.1528,27.2448,27.1252,27.2448,80413.0
2018-03-27 14:20:00,29.61,29.62,29.5,29.57,143328.0,27.2448,27.254,27.1436,27.208,143328.0
2018-03-27 14:30:00,29.57,29.58,29.47,29.54,208871.0,27.208,27.2172,27.116,27.1804,208871.0
2018-03-27 14:40:00,29.54,29.58,29.45,29.48,54883.0,27.1804,27.2172,27.0976,27.1252,54883.0
2018-03-27 14:50:00,29.49,29.53,29.44,29.44,66500.0,27.1344,27.1712,27.0884,27.0884,66500.0
2018-03-27 15:00:00,29.44,29.44,29.22,29.28,183082.0,27.0884,27.0884,26.8859,26.9411,183082.0
2018-03-27 15:10:00,29.29,29.34,29.24,29.31,164022.0,26.9503,26.9964,26.9043,26.9687,164022.0
2018-03-27 15:20:00,29.31,29.32,29.18,29.2,121826.0,26.9687,26.978,26.8491,26.8675,121826.0
2018-03-27 15:30:00,29.2,29.28,29.05,29.26,189652.0,26.8675,26.9411,26.7295,26.9227,189652.0
2018-03-27 15:40:00,29.25,29.26,29.02,29.07,283612.0,26.9135,26.9227,26.7019,26.7479,283612.0
2018-03-27 15:50:00,29.06,29.28,29.05,29.24,436734.0,26.7387,26.9411,26.7295,26.9043,436734.0
2018-03-28 09:30:00,29.18,29.31,29.12,29.14,72506.0,26.8491,26.9687,26.7939,26.8123,72506.0
2018-03-28 09:40:00,29.13,29.21,29.08,29.18,83657.0,26.8031,26.8767,26.7571,26.8491,83657.0
2018-03-28 09:50:00,29.17,29.19,29.09,29.19,46364.0,26.8399,26.8583,26.7663,26.8583,46364.0
2018-03-28 10:00:00,29.19,29.45,29.19,29.31,81416.0,26.8583,27.0976,26.8583,26.9687,81416.0
2018-03-28 10:10:00,29.31,29.34,29.21,29.21,82360.0,26.9687,26.9964,26.8767,26.8767,82360.0
2018-03-28 10:20:00,29.2,29.26,29.19,29.26,46862.0,26.8675,26.9227,26.8583,26.9227,46862.0
2018-03-28 10:30:00,29.27,29.35,29.22,29.27,48737.0,26.9319,27.0056,26.8859,26.9319,48737.0
2018-03-28 10:40:00,29.27,29.32,29.1,29.12,452316.0,26.9319,26.978,26.7755,26.7939,452316.0
2018-03-28 10:50:00,29.13,29.19,29.05,29.07,49641.0,26.8031,26.8583,26.7295,26.7479,49641.0
2018-03-28 11:00:00,29.08,29.17,29.05,29.12,34353.0,26.7571,26.8399,26.7295,26.7939,34353.0
2018-03-28 11:10:00,29.12,29.14,28.92,29.0,52191.0,26.7939,26.8123,26.6099,26.6835,52191.0
2018-03-28 11:20:00,29.0,29.0,28.9,28.93,34276.0,26.6835,26.6835,26.5915,26.6191,34276.0
2018-03-28 11:30:00,28.94,29.03,28.9,29.0,44246.0,26.6283,26.7111,26.5915,26.6835,44246.0
2018-03-28 11:40:00,29.01,29.09,28.99,29.03,40613.0,26.6927,26.7663,26.6743,26.7111,40613.0
2018-03-28 11:50:00,29.03,29.08,28.99,29.02,47645.0,26.7111,26.7571,26.6743,26.7019,47645.0
2018-03-28 12:00:00,29.03,29.09,29.02,29.07,31272.0,26.7111,26.7663,26.7019,26.7479,31272.0
2018-03-28 12:10:00,29.07,29.28,29.07,29.27,47600.0,26.7479,26.9411,26.7479,26.9319,47600.0
2018-03-28 12:20:00,29.27,29.29,29.19,29.2,34303.0,26.9319,26.9503,26.8583,26.8675,34303.0
2018-03-28 12:30:00,29.2,29.24,29.19,29.22,44856.0,26.8675,26.9043,26.8583,26.8859,44856.0
2018-03-28 12:40:00,29.22,29.32,29.22,29.27,102553.0,26.8859,26.978,26.8859,26.9319,102553.0
2018-03-28 12:50:00,29.27,29.29,29.17,29.18,64310.0,26.9319,26.9503,26.8399,26.8491,64310.0
2018-03-28 13:00:00,29.17,29.21,29.09,29.19,85871.0,26.8399,26.8767,26.7663,26.8583,85871.0
2018-03-28 13:10:00,29.19,29.22,29.15,29.18,37609.0,26.8583,26.8859,26.8215,26.8491,37609.0
2018-03-28 13:20:00,29.18,29.27,29.17,29.25,40905.0,26.8491,26.9319,26.8399,26.9135,40905.0
2018-03-28 13:30:00,29.25,29.26,29.19,29.25,61235.0,26.9135,26.9227,26.8583,26.9135,61235.0
2018-03-28 13:40:00,29.24,29.31,29.19,29.27,65571.0,26.9043,26.9687,26.8583,26.9319,65571.0
2018-03-28 13:50:00,29.26,29.29,29.22,29.26,81353.0,26.9227,26.9503,26.8859,26.9227,81353.0
2018-03-28 14:00:00,29.27,29.31,29.21,29.28,58730.0,26.9319,26.9687,26.8767,26.9411,58730.0
2018-03-28 14:10:00,29.28,29.34,29.23,29.33,35628.0,26.9411,26.9964,26.8951,26.9872,35628.0
2018-03-28 14:20:00,29.33,29.4,29.33,29.34,72086.0,26.9872,27.0516,26.9872,26.9964,72086.0
2018-03-28 14:30:00,29.33,29.43,29.32,29.42,56782.0,26.9872,27.0792,26.978,27.07,56782.0
2018-03-28 14:40:00,29.43,29.46,29.29,29.32,68110.0,27.0792,27.1068,26.9503,26.978,68110.0
2018-03-28 14:50:00,29.32,29.35,29.29,29.31,88784.0,26.978,27.0056,26.9503,26.9687,88784.0
2018-03-28 15:00:00,29.3,29.32,29.12,29.14,175930.0,26.9595,26.978,26.7939,26.8123,175930.0
2018-03-28 15:10:00,29.13,29.26,29.13,29.2,138560.0,26.8031,26.9227,26.8031,26.8675,138560.0
2018-03-28 15:20:00,29.21,29.26,29.17,29.26,104273.0,26.8767,26.9227,26.8399,26.9227,104273.0
2018-03-28 15:30:00,29.25,29.27,29.14,29.26,134480.0,26.9135,26.9319,26.8123,26.9227,134480.0
2018-03-28 15:40:00,29.25,29.26,29.17,29.2,169569.0,26.9135,26.9227,26.8399,26.8675,169569.0
2018-03-28 15:50:00,29.2,29.22,29.08,29.09,347463.0,26.8675,26.8859,26.7571,26.7663,347463.0
2018-03-29 09:30:00,29.22,29.4,29.12,29.4,76527.0,26.8859,27.0516,26.7939,27.0516,76527.0
2018-03-29 09:40:00,29.39,29.39,29.24,29.28,34597.0,27.0424,27.0424,26.9043,26.9411,34597.0
2018-03-29 09:50:00,29.28,29.34,29.23,29.24,43473.0,26.9411,26.9964,26.8951,26.9043,43473.0
2018-03-29 10:00:00,29.25,29.4,29.17,29.19,94707.0,26.9135,27.0516,26.8399,26.8583,94707.0
2018-03-29 10:10:00,29.2,29.29,29.2,29.25,73872.0,26.8675,26.9503,26.8675,26.9135,73872.0
2018-03-29 10:20:00,29.26,29.37,29.25,29.31,91855.0,26.9227,27.024,26.9135,26.9687,91855.0
2018-03-29 10:30:00,29.31,29.4,29.27,29.35,40969.0,26.9687,27.0516,26.9319,27.0056,40969.0
2018-03-29 10:40:00,29.35,29.4,29.33,29.37,77917.0,27.0056,27.0516,26.9872,27.024,77917.0
2018-03-29 10:50:00,29.38,29.52,29.37,29.52,76679.0,27.0332,27.162,27.024,27.162,76679.0
2018-03-29 11:00:00,29.52,29.54,29.46,29.47,52704.0,27.162,27.1804,27.1068,27.116,52704.0
2018-03-29 11:10:00,29.47,29.5,29.4,29.42,50767.0,27.116,27.1436,27.0516,27.07,50767.0
2018-03-29 11:20:00,29.41,29.43,29.38,29.41,34059.0,27.0608,27.0792,27.0332,27.0608,34059.0
2018-03-29 11:30:00,29.41,29.41,29.35,29.39,30522.0,27.0608,27.0608,27.0056,27.0424,30522.0
2018-03-29 11:40:00,29.39,29.43,29.36,29.39,89362.0,27.0424,27.0792,27.0148,27.0424,89362.0
2018-03-29 11:50:00,29.39,29.45,29.34,29.44,252936.0,27.0424,27.0976,26.9964,27.0884,252936.0
2018-03-29 12:00:00,29.45,29.45,29.38,29.38,49289.0,27.0976,27.0976,27.0332,27.0332,49289.0
2018-03-29 12:10:00,29.38,29.44,29.37,29.44,161725.0,27.0332,27.0884,27.024,27.0884,161725.0
2018-03-29 12:20:00,29.44,29.46,29.42,29.44,68288.0,27.0884,27.1068,27.07,27.0884,68288.0
2018-03-29 12:30:00,29.43,29.44,29.38,29.38,20922.0,27.0792,27.0884,27.0332,27.0332,20922.0
2018-03-29 12:40:00,29.39,29.41,29.37,29.39,45279.0,27.0424,27.0608,27.024,27.0424,45279.0
2018-03-29 12:50:00,29.4,29.41,29.39,29.41,38135.0,27.0516,27.0608,27.0424,27.0608,38135.0
2018-03-29 13:00:00,29.41,29.42,29.37,29.39,31470.0,27.0608,27.07,27.024,27.0424,31470.0
2018-03-29 13:10:00,29.39,29.42,29.38,29.42,38605.0,27.0424,27.07,27.0332,27.07,38605.0
2018-03-29 13:20:00,29.42,29.42,29.39,29.4,37707.0,27.07,27.07,27.0424,27.0516,37707.0
2018-03-29 13:30:00,29.4,29.42,29.38,29.38,141408.0,27.0516,27.07,27.0332,27.0332,141408.0
2018-03-29 13:40:00,29.38,29.46,29.38,29.44,372290.0,27.0332,27.1068,27.0332,27.0884,372290.0
2018-03-29 13:50:00,29.44,29.57,29.44,29.55,552401.0,27.0884,27.208,27.0884,27.1896,552401.0
2018-03-29 14:00:00,29.55,29.64,29.54,29.59,58325.0,27.1896,27.2724,27.1804,27.2264,58325.0
2018-03-29 14:10:00,29.59,29.62,29.53,29.54,97938.0,27.2264,27.254,27.1712,27.1804,97938.0
2018-03-29 14:20:00,29.54,29.54,29.46,29.49,54707.0,27.1804,27.1804,27.1068,27.1344,54707.0
2018-03-29 14:30:00,29.49,29.53,29.46,29.47,49962.0,27.1344,27.1712,27.1068,27.116,49962.0
2018-03-29 14:40:00,29.48,29.55,29.47,29.55,55574.0,27.1252,27.1896,27.116,27.1896,55574.0
2018-03-29 14:50:00,29.55,29.59,29.53,29.55,315336.0,27.1896,27.2264,27.1712,27.1896,315336.0
2018-03-29 15:00:00,29.55,29.62,29.52,29.62,92306.0,27.1896,27.254,27.162,27.254,92306.0
2018-03-29 15:10:00,29.61,29.65,29.6,29.61,110189.0,27.2448,27.2816,27.2356,27.2448,110189.0
2018-03-29 15:20:00,29.61,29.66,29.6,29.66,110412.0,27.2448,27.2908,27.2356,27.2908,110412.0
2018-03-29 15:30:00,29.65,29.66,29.51,29.58,129825.0,27.2816,27.2908,27.1528,27.2172,129825.0
2018-03-29 15:40:00,29.58,29.68,29.55,29.67,177959.0,27.2172,27.3092,27.1896,27.3,177959.0
2018-03-29 15:50:00,29.68,29.68,29.48,29.49,746974.0,27.3092,27.3092,27.1252,27.1344,746974.0
2018-04-02 09:30:00,29.41,29.44,29.25,29.28,49596.0,27.0608,27.0884,26.9135,26.9411,49596.0
2018-04-02 09:40:00,29.27,29.29,28.99,28.99,54457.0,26.9319,26.9503,26.6743,26.6743,54457.0
2018-04-02 09:50:00,28.99,29.0,28.76,28.76,55104.0,26.6743,26.6835,26.4627,26.4627,55104.0
2018-04-02 10:00:00,28.77,28.81,28.5,28.53,108866.0,26.4719,26.5087,26.2235,26.2511,108866.0
2018-04-02 10:10:00,28.53,28.56,28.32,28.34,67584.0,26.2511,26.2787,26.0578,26.0762,67584.0
2018-04-02 10:20:00,28.33,28.57,28.33,28.52,105534.0,26.067,26.2879,26.067,26.2419,105534.0
2018-04-02 10:30:00,28.53,28.53,28.43,28.43,65315.0,26.2511,26.2511,26.159,26.159,65315.0
2018-04-02 10:40:00,28.43,28.58,28.39,28.51,90171.0,26.159,26.2971,26.1222,26.2327,90171.0
2018-04-02 10:50:00,28.51,28.51,28.33,28.35,74530.0,26.2327,26.2327,26.067,26.0854,74530.0
2018-04-02 11:00:00,28.35,28.36,28.26,28.3,90985.0,26.0854,26.0946,26.0026,26.0394,90985.0
2018-04-02 11:10:00,28.29,28.29,28.15,28.23,77901.0,26.0302,26.0302,25.9014,25.975,77901.0
2018-04-02 11:20:00,28.23,28.4,28.23,28.4,132923.0,25.975,26.1314,25.975,26.1314,132923.0
2018-04-02 11:30:00,28.4,28.4,28.08,28.12,88536.0,26.1314,26.1314,25.837,25.8738,88536.0
2018-04-02 11:40:00,28.11,28.22,28.05,28.19,83039.0,25.8646,25.9658,25.8094,25.9382,83039.0
2018-04-02 11:50:00,28.17,28.21,28.1,28.18,57668.0,25.9198,25.9566,25.8554,25.929,57668.0
2018-04-02 12:00:00,28.19,28.19,28.03,28.05,69028.0,25.9382,25.9382,25.791,25.8094,69028.0
2018-04-02 12:10:00,28.04,28.07,27.95,28.05,91287.0,25.8002,25.8278,25.7174,25.8094,91287.0
2018-04-02 12:20:00,28.05,28.07,27.99,28.05,57492.0,25.8094,25.8278,25.7542,25.8094,57492.0
2018-04-02 12:30:00,28.04,28.17,28.03,28.09,84623.0,25.8002,25.9198,25.791,25.8462,84623.0
2018-04-02 12:40:00,28.09,28.21,28.08,28.2,38255.0,25.8462,25.9566,25.837,25.9474,38255.0
2018-04-02 12:50:00,28.19,28.27,28.16,28.26,86035.0,25.9382,26.0118,25.9106,26.0026,86035.0
2018-04-02 13:00:00,28.25,28.28,28.14,28.16,76016.0,25.9934,26.021,25.8922,25.9106,76016.0
2018-04-02 13:10:00,28.15,28.29,28.15,28.29,168300.0,25.9014,26.0302,25.9014,26.0302,168300.0
2018-04-02 13:20:00,28.3,28.34,28.26,28.26,166451.0,26.0394,26.0762,26.0026,26.0026,166451.0
2018-04-02 13:30:00,28.26,28.31,28.25,28.26,102457.0,26.0026,26.0486,25.9934,26.0026,102457.0
2018-04-02 13:40:00,28.26,28.27,28.06,28.07,222846.0,26.0026,26.0118,25.8186,25.8278,222846.0
2018-04-02 13:50:00,28.07,28.26,28.07,28.22,148011.0,25.8278,26.0026,25.8278,25.9658,148011.0
2018-04-02 14:00:00,28.21,28.22,28.1,28.19,106291.0,25.9566,25.9658,25.8554,25.9382,106291.0
2018-04-02 14:10:00,28.2,28.25,28.16,28.25,89541.0,25.9474,25.9934,25.9106,25.9934,89541.0
2018-04-02 14:20:00,28.25,28.32,28.23,28.27,109181.0,25.9934,26.0578,25.975,26.0118,109181.0
2018-04-02 14:30:00,28.26,28.36,28.24,28.27,64447.0,26.0026,26.0946,25.9842,26.0118,64447.0
2018-04-02 14:40:00,28.27,28.34,28.25,28.34,55825.0,26.0118,26.0762,25.9934,26.0762,55825.0
2018-04-02 14:50:00,28.34,28.43,28.34,28.39,71316.0,26.0762,26.159,26.0762,26.1222,71316.0
2018-04-02 15:00:00,28.41,28.44,28.37,28.44,66325.0,26.1406,26.1682,26.1038,26.1682,66325.0
2018-04-02 15:10:00,28.45,28.52,28.43,28.52,135350.0,26.1774,26.2419,26.159,26.2419,135350.0
2018-04-02 15:20:00,28.52,28.53,28.4,28.45,93979.0,26.2419,26.2511,26.1314,26.1774,93979.0
2018-04-02 15:30:00,28.45,28.51,28.43,28.46,144368.0,26.1774,26.2327,26.159,26.1866,144368.0
2018-04-02 15:40:00,28.46,28.64,28.45,28.59,252265.0,26.1866,26.3523,26.1774,26.3063,252265.0
2018-04-02 15:50:00,28.6,28.68,28.56,28.58,365194.0,26.3155,26.3891,26.2787,26.2971,365194.0
2018-04-03 09:30:00,28.71,28.71,28.37,28.6,137869.0,26.4167,26.4167,26.1038,26.3155,137869.0
2018-04-03 09:40:00,28.6,28.69,28.55,28.62,44393.0,26.3155,26.3983,26.2695,26.3339,44393.0
2018-04-03 09:50:00,28.62,28.64,28.45,28.47,69860.0,26.3339,26.3523,26.1774,26.1958,69860.0
2018-04-03 10:00:00,28.46,28.47,28.29,28.29,106650.0,26.1866,26.1958,26.0302,26.0302,106650.0
2018-04-03 10:10:00,28.3,28.31,28.16,28.16,130251.0,26.0394,26.0486,25.9106,25.9106,130251.0
2018-04-03 10:20:00,28.15,28.15,28.02,28.12,157080.0,25.9014,25.9014,25.7818,25.8738,157080.0
2018-04-03 10:30:00,28.12,28.26,28.1,28.21,62120.0,25.8738,26.0026,25.8554,25.9566,62120.0
2018-04-03 10:40:00,28.22,28.36,28.21,28.27,52532.0,25.9658,26.0946,25.9566,26.0118,52532.0
2018-04-03 10:50:00,28.27,28.35,28.24,28.33,114342.0,26.0118,26.0854,25.9842,26.067,114342.0
2018-04-03 11:00:00,28.33,28.4,28.32,28.35,65242.0,26.067,26.1314,26.0578,26.0854,65242.0
2018-04-03 11:10:00,28.35,28.38,28.28,28.31,50335.0,26.0854,26.113,26.021,26.0486,50335.0
2018-04-03 11:20:00,28.31,28.42,28.29,28.35,49883.0,26.0486,26.1498,26.0302,26.0854,49883.0
2018-04-03 11:30:00,28.34,28.37,28.18,28.2,67772.0,26.0762,26.1038,25.929,25.9474,67772.0
2018-04-03 11:40:00,28.2,28.32,28.18,28.29,127236.0,25.9474,26.0578,25.929,26.0302,127236.0
2018-04-03 11:50:00,28.29,28.29,28.2,28.23,39297.0,26.0302,26.0302,25.9474,25.975,39297.0
2018-04-03 12:00:00,28.23,28.35,28.23,28.29,68418.0,25.975,26.0854,25.975,26.0302,68418.0
2018-04-03 12:10:00,28.29,28.34,28.25,28.28,64399.0,26.0302,26.0762,25.9934,26.021,64399.0
2018-04-03 12:20:00,28.28,28.29,28.21,28.23,61498.0,26.021,26.0302,25.9566,25.975,61498.0
2018-04-03 12:30:00,28.22,28.27,28.21,28.24,85076.0,25.9658,26.0118,25.9566,25.9842,85076.0
2018-04-03 12:40:00,28.23,28.25,28.13,28.2,114778.0,25.975,25.9934,25.883,25.9474,114778.0
2018-04-03 12:50:00,28.2,28.3,28.2,28.28,63971.0,25.9474,26.0394,25.9474,26.021,63971.0
2018-04-03 13:00:00,28.27,28.32,28.24,28.29,36936.0,26.0118,26.0578,25.9842,26.0302,36936.0
2018-04-03 13:10:00,28.3,28.34,28.26,28.31,62508.0,26.0394,26.0762,26.0026,26.0486,62508.0
2018-04-03 13:20:00,28.32,28.41,28.31,28.37,26941.0,26.0578,26.1406,26.0486,26.1038,26941.0
2018-04-03 13:30:00,28.37,28.4,28.3,28.32,24305.0,26.1038,26.1314,26.0394,26.0578,24305.0
2018-04-03 13:40:00,28.31,28.39,28.29,28.3,31048.0,26.0486,26.1222,26.0302,26.0394,31048.0
2018-04-03 13:50:00,28.3,28.42,28.3,28.41,38499.0,26.0394,26.1498,26.0394,26.1406,38499.0
2018-04-03 14:00:00,28.42,28.43,28.34,28.35,42122.0,26.1498,26.159,26.0762,26.0854,42122.0
2018-04-03 14:10:00,28.35,28.36,28.3,28.33,34830.0,26.0854,26.0946,26.0394,26.067,34830.0
2018-04-03 14:20:00,28.34,28.41,28.33,28.41,65759.0,26.0762,26.1406,26.067,26.1406,65759.0
2018-04-03 14:30:00,28.4,28.43,28.37,28.42,48156.0,26.1314,26.159,26.1038,26.1498,48156.0
2018-04-03 14:40:00,28.43,28.54,28.37,28.53,65979.0,26.159,26.2603,26.1038,26.2511,65979.0
2018-04-03 14:50:00,28.52,28.61,28.47,28.59,51383.0,26.2419,26.3247,26.1958,26.3063,51383.0
2018-04-03 15:00:00,28.58,28.78,28.56,28.74,76821.0,26.2971,26.4811,26.2787,26.4443,76821.0
2018-04-03 15:10:00,28.74,28.76,28.61,28.68,67532.0,26.4443,26.4627,26.3247,26.3891,67532.0
2018-04-03 15:20:00,28.68,28.79,28.64,28.78,61033.0,26.3891,26.4903,26.3523,26.4811,61033.0
2018-04-03 15:30:00,28.78,28.79,28.59,28.65,123702.0,26.4811,26.4903,26.3063,26.3615,123702.0
2018-04-03 15:40:00,28.66,28.71,28.64,28.66,123022.0,26.3707,26.4167,26.3523,26.3707,123022.0
2018-04-03 15:50:00,28.66,28.72,28.65,28.68,326791.0,26.3707,26.4259,26.3615,26.3891,326791.0
2018-04-04 09:30:00,28.57,28.99,28.36,28.99,168223.0,26.2879,26.6743,26.0946,26.6743,168223.0
2018-04-04 09:40:00,28.98,29.3,28.89,29.19,360940.0,26.6651,26.9595,26.5823,26.8583,360940.0
2018-04-04 09:50:00,29.19,29.49,29.16,29.48,222073.0,26.8583,27.1344,26.8307,27.1252,222073.0
2018-04-04 10:00:00,29.47,29.51,29.27,29.4,123092.0,27.116,27.1528,26.9319,27.0516,123092.0
2018-04-04 10:10:00,29.39,29.54,29.37,29.48,116982.0,27.0424,27.1804,27.024,27.1252,116982.0
2018-04-04 10:20:00,29.48,29.73,29.45,29.63,138037.0,27.1252,27.3552,27.0976,27.2632,138037.0
2018-04-04 10:30:00,29.64,29.72,29.49,29.5,111582.0,27.2724,27.346,27.1344,27.1436,111582.0
2018-04-04 10:40:00,29.49,29.52,29.33,29.37,138954.0,27.1344,27.162,26.9872,27.024,138954.0
2018-04-04 10:50:00,29.36,29.4,29.19,29.32,132115.0,27.0148,27.0516,26.8583,26.978,132115.0
2018-04-04 11:00:00,29.31,29.35,29.24,29.34,85456.0,26.9687,27.0056,26.9043,26.9964,85456.0
2018-04-04 11:10:00,29.34,29.38,29.21,29.21,85105.0,26.9964,27.0332,26.8767,26.8767,85105.0
2018-04-04 11:20:00,29.21,29.44,29.2,29.39,117808.0,26.8767,27.0884,26.8675,27.0424,117808.0
2018-04-04 11:30:00,29.39,29.49,29.33,29.35,78147.0,27.0424,27.1344,26.9872,27.0056,78147.0
2018-04-04 11:40:00,29.34,29.37,29.25,29.28,77591.0,26.9964,27.024,26.9135,26.9411,77591.0
2018-04-04 11:50:00,29.28,29.35,29.23,29.3,65821.0,26.9411,27.0056,26.8951,26.9595,65821.0
2018-04-04 12:00:00,29.3,29.35,29.22,29.34,84126.0,26.9595,27.0056,26.8859,26.9964,84126.0
2018-04-04 12:10:00,29.36,29.47,29.34,29.45,59509.0,27.0148,27.116,26.9964,27.0976,59509.0
2018-04-04 12:20:00,29.45,29.58,29.43,29.57,82399.0,27.0976,27.2172,27.0792,27.208,82399.0
2018-04-04 12:30:00,29.57,29.7,29.56,29.69,92949.0,27.208,27.3276,27.1988,27.3184,92949.0
2018-04-04 12:40:00,29.7,29.89,29.68,29.88,117306.0,27.3276,27.5024,27.3092,27.4932,117306.0
2018-04-04 12:50:00,29.89,29.89,29.7,29.7,84331.0,27.5024,27.5024,27.3276,27.3276,84331.0
2018-04-04 13:00:00,29.71,29.83,29.69,29.76,109549.0,27.3368,27.4472,27.3184,27.3828,109549.0
2018-04-04 13:10:00,29.76,29.83,29.59,29.61,142840.0,27.3828,27.4472,27.2264,27.2448,142840.0
2018-04-04 13:20:00,29.62,29.64,29.55,29.62,58365.0,27.254,27.2724,27.1896,27.254,58365.0
2018-04-04 13:30:00,29.63,29.63,29.52,29.55,174110.0,27.2632,27.2632,27.162,27.1896,174110.0
2018-04-04 13:40:00,29.55,29.74,29.55,29.74,129606.0,27.1896,27.3644,27.1896,27.3644,129606.0
2018-04-04 13:50:00,29.74,29.8,29.65,29.73,111554.0,27.3644,27.4196,27.2816,27.3552,111554.0
2018-04-04 14:00:00,29.74,29.83,29.73,29.78,49461.0,27.3644,27.4472,27.3552,27.4012,49461.0
2018-04-04 14:10:00,29.78,29.95,29.74,29.94,118388.0,27.4012,27.5576,27.3644,27.5484,118388.0
2018-04-04 14:20:00,29.94,30.05,29.9,30.04,87858.0,27.5484,27.6496,27.5116,27.6404,87858.0
2018-04-04 14:30:00,30.05,30.07,29.96,30.01,82826.0,27.6496,27.668,27.5668,27.6128,82826.0
2018-04-04 14:40:00,30.01,30.14,29.99,30.1,91803.0,27.6128,27.7324,27.5944,27.6956,91803.0
2018-04-04 14:50:00,30.1,30.37,30.1,30.37,103234.0,27.6956,27.9441,27.6956,27.9441,103234.0
2018-04-04 15:00:00,30.36,30.44,30.24,30.31,210417.0,27.9349,28.0085,27.8245,27.8889,210417.0
2018-04-04 15:10:00,30.3,30.35,30.23,30.27,256351.0,27.8797,27.9257,27.8153,27.8521,256351.0
2018-04-04 15:20:00,30.27,30.57,30.26,30.48,344473.0,27.8521,28.1281,27.8429,28.0453,344473.0
2018-04-04 15:30:00,30.47,30.59,30.47,30.57,359526.0,28.0361,28.1465,28.0361,28.1281,359526.0
2018-04-04 15:40:00,30.56,30.66,30.45,30.53,500462.0,28.1189,28.2109,28.0177,28.0913,500462.0
2018-04-04 15:50:00,30.53,30.59,30.47,30.5,684329.0,28.0913,28.1465,28.0361,28.0637,684329.0
2018-04-05 09:30:00,30.79,30.88,30.49,30.71,485128.0,28.3305,28.4133,28.0545,28.2569,485128.0
2018-04-05 09:40:00,30.71,30.74,30.52,30.63,247874.0,28.2569,28.2845,28.0821,28.1833,247874.0
2018-04-05 09:50:00,30.63,30.91,30.61,30.85,288222.0,28.1833,28.4409,28.1649,28.3857,288222.0
2018-04-05 10:00:00,30.86,30.93,30.7,30.9,123339.0,28.3949,28.4593,28.2477,28.4317,123339.0
2018-04-05 10:10:00,30.9,31.03,30.85,30.89,239252.0,28.4317,28.5514,28.3857,28.4225,239252.0
2018-04-05 10:20:00,30.89,30.95,30.72,30.83,563368.0,28.4225,28.4777,28.2661,28.3673,563368.0
2018-04-05 10:30:00,30.81,30.92,30.7,30.72,216867.0,28.3489,28.4501,28.2477,28.2661,216867.0
2018-04-05 10:40:00,30.72,30.84,30.67,30.73,128324.0,28.2661,28.3765,28.2201,28.2753,128324.0
2018-04-05 10:50:00,30.72,30.82,30.67,30.71,148159.0,28.2661,28.3581,28.2201,28.2569,148159.0
2018-04-05 11:00:00,30.71,30.97,30.71,30.97,171872.0,28.2569,28.4962,28.2569,28.4962,171872.0
2018-04-05 11:10:00,30.98,31.03,30.94,31.01,71583.0,28.5054,28.5514,28.4685,28.533,71583.0
2018-04-05 11:20:00,31.01,31.14,31.0,31.1,116708.0,28.533,28.6526,28.5238,28.6158,116708.0
2018-04-05 11:30:00,31.1,31.13,30.99,31.13,104459.0,28.6158,28.6434,28.5146,28.6434,104459.0
2018-04-05 11:40:00,31.13,31.17,30.93,31.0,134750.0,28.6434,28.6802,28.4593,28.5238,134750.0
2018-04-05 11:50:00,30.99,31.01,30.92,30.95,74824.0,28.5146,28.533,28.4501,28.4777,74824.0
2018-04-05 12:00:00,30.95,31.0,30.88,30.92,120022.0,28.4777,28.5238,28.4133,28.4501,120022.0
2018-04-05 12:10:00,30.92,30.96,30.84,30.88,78065.0,28.4501,28.4869,28.3765,28.4133,78065.0
2018-04-05 12:20:00,30.88,30.95,30.87,30.91,57028.0,28.4133,28.4777,28.4041,28.4409,57028.0
2018-04-05 12:30:00,30.92,30.97,30.85,30.97,58167.0,28.4501,28.4962,28.3857,28.4962,58167.0
2018-04-05 12:40:00,30.97,30.98,30.86,30.93,59786.0,28.4962,28.5054,28.3949,28.4593,59786.0
2018-04-05 12:50:00,30.93,30.99,30.85,30.87,54035.0,28.4593,28.5146,28.3857,28.4041,54035.0
2018-04-05 13:00:00,30.87,30.91,30.83,30.87,48334.0,28.4041,28.4409,28.3673,28.4041,48334.0
2018-04-05 13:10:00,30.86,30.86,30.74,30.77,53533.0,28.3949,28.3949,28.2845,28.3121,53533.0
2018-04-05 13:20:00,30.76,30.78,30.7,30.72,53834.0,28.3029,28.3213,28.2477,28.2661,53834.0
2018-04-05 13:30:00,30.73,30.78,30.73,30.73,51749.0,28.2753,28.3213,28.2753,28.2753,51749.0
2018-04-05 13:40:00,30.71,30.72,30.61,30.68,61696.0,28.2569,28.2661,28.1649,28.2293,61696.0
2018-04-05 13:50:00,30.67,30.73,30.64,30.68,77493.0,28.2201,28.2753,28.1925,28.2293,77493.0
2018-04-05 14:00:00,30.68,30.69,30.57,30.58,54801.0,28.2293,28.2385,28.1281,28.1373,54801.0
2018-04-05 14:10:00,30.58,30.75,30.57,30.72,63374.0,28.1373,28.2937,28.1281,28.2661,63374.0
2018-04-05 14:20:00,30.71,30.72,30.62,30.69,71180.0,28.2569,28.2661,28.1741,28.2385,71180.0
2018-04-05 14:30:00,30.69,30.85,30.68,30.8,69452.0,28.2385,28.3857,28.2293,28.3397,69452.0
2018-04-05 14:40:00,30.79,30.9,30.79,30.83,70221.0,28.3305,28.4317,28.3305,28.3673,70221.0
2018-04-05 14:50:00,30.84,30.86,30.74,30.8,117682.0,28.3765,28.3949,28.2845,28.3397,117682.0
2018-04-05 15:00:00,30.8,30.81,30.75,30.79,51450.0,28.3397,28.3489,28.2937,28.3305,51450.0
2018-04-05 15:10:00,30.79,30.89,30.78,30.86,100656.0,28.3305,28.4225,28.3213,28.3949,100656.0
2018-04-05 15:20:00,30.85,30.9,30.79,30.8,89284.0,28.3857,28.4317,28.3305,28.3397,89284.0
2018-04-05 15:30:00,30.79,30.81,30.71,30.73,136577.0,28.3305,28.3489,28.2569,28.2753,136577.0
2018-04-05 15:40:00,30.73,30.84,30.72,30.8,233505.0,28.2753,28.3765,28.2661,28.3397,233505.0
2018-04-05 15:50:00,30.81,30.86,30.78,30.81,370668.0,28.3489,28.3949,28.3213,28.3489,370668.0
2018-04-06 09:30:00,30.52,30.86,30.37,30.78,115386.0,28.0821,28.3949,27.9441,28.3213,115386.0
2018-04-06 09:40:00,30.78,30.79,30.58,30.72,95088.0,28.3213,28.3305,28.1373,28.2661,95088.0
2018-04-06 09:50:00,30.72,30.8,30.64,30.71,122483.0,28.2661,28.3397,28.1925,28.2569,122483.0
2018-04-06 10:00:00,30.72,30.91,30.68,30.84,118244.0,28.2661,28.4409,28.2293,28.3765,118244.0
2018-04-06 10:10:00,30.83,30.86,30.7,30.72,184395.0,28.3673,28.3949,28.2477,28.2661,184395.0
2018-04-06 10:20:00,30.72,30.77,30.51,30.54,145064.0,28.2661,28.3121,28.0729,28.1005,145064.0
2018-04-06 10:30:00,30.53,30.6,30.48,30.54,111542.0,28.0913,28.1557,28.0453,28.1005,111542.0
2018-04-06 10:40:00,30.54,30.62,30.45,30.45,151134.0,28.1005,28.1741,28.0177,28.0177,151134.0
2018-04-06 10:50:00,30.46,30.58,30.4,30.47,126657.0,28.0269,28.1373,27.9717,28.0361,126657.0
2018-04-06 11:00:00,30.47,30.47,30.31,30.38,167962.0,28.0361,28.0361,27.8889,27.9533,167962.0
2018-04-06 11:10:00,30.38,30.43,30.35,30.38,87298.0,27.9533,27.9993,27.9257,27.9533,87298.0
2018-04-06 11:20:00,30.39,30.42,30.31,30.39,50107.0,27.9625,27.9901,27.8889,27.9625,50107.0
2018-04-06 11:30:00,30.4,30.46,30.38,30.45,40760.0,27.9717,28.0269,27.9533,28.0177,40760.0
2018-04-06 11:40:00,30.45,30.5,30.42,30.42,39628.0,28.0177,28.0637,27.9901,27.9901,39628.0
2018-04-06 11:50:00,30.42,30.58,30.39,30.54,49122.0,27.9901,28.1373,27.9625,28.1005,49122.0
2018-04-06 12:00:00,30.54,30.56,30.47,30.5,60308.0,28.1005,28.1189,28.0361,28.0637,60308.0
2018-04-06 12:10:00,30.49,30.5,30.42,30.42,31295.0,28.0545,28.0637,27.9901,27.9901,31295.0
2018-04-06 12:20:00,30.41,30.43,30.34,30.34,38212.0,27.9809,27.9993,27.9165,27.9165,38212.0
2018-04-06 12:30:00,30.34,30.44,30.33,30.41,87488.0,27.9165,28.0085,27.9073,27.9809,87488.0
2018-04-06 12:40:00,30.42,30.49,30.41,30.45,38976.0,27.9901,28.0545,27.9809,28.0177,38976.0
2018-04-06 12:50:00,30.45,30.53,30.43,30.52,33208.0,28.0177,28.0913,27.9993,28.0821,33208.0
2018-04-06 13:00:00,30.52,30.52,30.45,30.45,41275.0,28.0821,28.0821,28.0177,28.0177,41275.0
2018-04-06 13:10:00,30.44,30.45,30.37,30.43,37734.0,28.0085,28.0177,27.9441,27.9993,37734.0
2018-04-06 13:20:00,30.43,30.51,30.42,30.47,37681.0,27.9993,28.0729,27.9901,28.0361,37681.0
2018-04-06 13:30:00,30.48,30.52,30.39,30.39,34855.0,28.0453,28.0821,27.9625,27.9625,34855.0
2018-04-06 13:40:00,30.39,30.41,30.3,30.32,51847.0,27.9625,27.9809,27.8797,27.8981,51847.0
2018-04-06 13:50:00,30.32,30.32,30.16,30.17,69599.0,27.8981,27.8981,27.7509,27.7601,69599.0
2018-04-06 14:00:00,30.16,30.18,30.05,30.08,83533.0,27.7509,27.7693,27.6496,27.6772,83533.0
2018-04-06 14:10:00,30.08,30.12,29.91,29.92,117196.0,27.6772,27.714,27.5208,27.53,117196.0
2018-04-06 14:20:00,29.93,30.02,29.91,29.93,74334.0,27.5392,27.622,27.5208,27.5392,74334.0
2018-04-06 14:30:00,29.91,29.96,29.81,29.84,80652.0,27.5208,27.5668,27.4288,27.4564,80652.0
2018-04-06 14:40:00,29.84,29.89,29.74,29.76,102667.0,27.4564,27.5024,27.3644,27.3828,102667.0
2018-04-06 14:50:00,29.77,29.77,29.58,29.63,143430.0,27.392,27.392,27.2172,27.2632,143430.0
2018-04-06 15:00:00,29.63,29.74,29.59,29.72,128655.0,27.2632,27.3644,27.2264,27.346,128655.0
2018-04-06 15:10:00,29.71,29.94,29.71,29.87,102942.0,27.3368,27.5484,27.3368,27.484,102942.0
2018-04-06 15:20:00,29.86,29.94,29.81,29.82,95298.0,27.4748,27.5484,27.4288,27.438,95298.0
2018-04-06 15:30:00,29.82,29.97,29.81,29.96,213985.0,27.438,27.576,27.4288,27.5668,213985.0
2018-04-06 15:40:00,29.96,30.04,29.94,29.97,205740.0,27.5668,27.6404,27.5484,27.576,205740.0
2018-04-06 15:50:00,29.98,30.15,29.98,30.02,329373.0,27.5852,27.7417,27.5852,27.622,329373.0
2018-04-09 09:30:00,30.2,30.21,29.88,29.9,47032.0,27.7877,27.7969,27.4932,27.5116,47032.0
2018-04-09 09:40:00,29.89,30.13,29.89,30.09,49041.0,27.5024,27.7232,27.5024,27.6864,49041.0
2018-04-09 09:50:00,30.1,30.24,30.07,30.21,60492.0,27.6956,27.8245,27.668,27.7969,60492.0
2018-04-09 10:00:00,30.22,30.35,30.16,30.19,60926.0,27.8061,27.9257,27.7509,27.7785,60926.0
2018-04-09 10:10:00,30.19,30.3,30.16,30.16,63697.0,27.7785,27.8797,27.7509,27.7509,63697.0
2018-04-09 10:20:00,30.17,30.2,30.06,30.2,54882.0,27.7601,27.7877,27.6588,27.7877,54882.0
2018-04-09 10:30:00,30.19,30.29,30.15,30.16,61140.0,27.7785,27.8705,27.7417,27.7509,61140.0
2018-04-09 10:40:00,30.15,30.33,30.14,30.23,45794.0,27.7417,27.9073,27.7324,27.8153,45794.0
2018-04-09 10:50:00,30.24,30.3,30.19,30.26,39725.0,27.8245,27.8797,27.7785,27.8429,39725.0
2018-04-09 11:00:00,30.29,30.34,30.26,30.31,34773.0,27.8705,27.9165,27.8429,27.8889,34773.0
2018-04-09 11:10:00,30.32,30.4,30.3,30.38,37664.0,27.8981,27.9717,27.8797,27.9533,37664.0
2018-04-09 11:20:00,30.39,30.4,30.35,30.38,30832.0,27.9625,27.9717,27.9257,27.9533,30832.0
2018-04-09 11:30:00,30.38,30.45,30.35,30.35,38733.0,27.9533,28.0177,27.9257,27.9257,38733.0
2018-04-09 11:40:00,30.36,30.43,30.35,30.36,30808.0,27.9349,27.9993,27.9257,27.9349,30808.0
2018-04-09 11:50:00,30.36,30.37,30.29,30.34,46610.0,27.9349,27.9441,27.8705,27.9165,46610.0
2018-04-09 12:00:00,30.35,30.42,30.35,30.41,31587.0,27.9257,27.9901,27.9257,27.9809,31587.0
2018-04-09 12:10:00,30.42,30.42,30.32,30.35,22037.0,27.9901,27.9901,27.8981,27.9257,22037.0
2018-04-09 12:20:00,30.35,30.38,30.29,30.3,25546.0,27.9257,27.9533,27.8705,27.8797,25546.0
2018-04-09 12:30:00,30.3,30.33,30.26,30.26,34548.0,27.8797,27.9073,27.8429,27.8429,34548.0
2018-04-09 12:40:00,30.26,30.35,30.23,30.35,27399.0,27.8429,27.9257,27.8153,27.9257,27399.0
2018-04-09 12:50:00,30.35,30.38,30.32,30.33,26760.0,27.9257,27.9533,27.8981,27.9073,26760.0
2018-04-09 13:00:00,30.34,30.43,30.33,30.4,26829.0,27.9165,27.9993,27.9073,27.9717,26829.0
2018-04-09 13:10:00,30.41,30.44,30.37,30.4,27232.0,27.9809,28.0085,27.9441,27.9717,27232.0
2018-04-09 13:20:00,30.41,30.45,30.38,30.44,26852.0,27.9809,28.0177,27.9533,28.0085,26852.0
2018-04-09 13:30:00,30.43,30.45,30.37,30.42,33269.0,27.9993,28.0177,27.9441,27.9901,33269.0
2018-04-09 13:40:00,30.43,30.45,30.4,30.45,21892.0,27.9993,28.0177,27.9717,28.0177,21892.0
2018-04-09 13:50:00,30.45,30.5,30.44,30.45,27125.0,28.0177,28.0637,28.0085,28.0177,27125.0
2018-04-09 14:00:00,30.44,30.46,30.3,30.32,64982.0,28.0085,28.0269,27.8797,27.8981,64982.0
2018-04-09 14:10:00,30.33,30.34,30.27,30.34,63531.0,27.9073,27.9165,27.8521,27.9165,63531.0
2018-04-09 14:20:00,30.33,30.35,30.25,30.33,44992.0,27.9073,27.9257,27.8337,27.9073,44992.0
2018-04-09 14:30:00,30.33,30.37,30.32,30.33,37591.0,27.9073,27.9441,27.8981,27.9073,37591.0
2018-04-09 14:40:00,30.34,30.35,30.29,30.34,34141.0,27.9165,27.9257,27.8705,27.9165,34141.0
2018-04-09 14:50:00,30.35,30.36,30.31,30.33,24119.0,27.9257,27.9349,27.8889,27.9073,24119.0
2018-04-09 15:00:00,30.32,30.33,30.27,30.28,32812.0,27.8981,27.9073,27.8521,27.8613,32812.0
2018-04-09 15:10:00,30.28,30.3,30.09,30.1,137658.0,27.8613,27.8797,27.6864,27.6956,137658.0
2018-04-09 15:20:00,30.1,30.16,30.05,30.15,58410.0,27.6956,27.7509,27.6496,27.7417,58410.0
2018-04-09 15:30:00,30.14,30.18,30.09,30.12,100087.0,27.7324,27.7693,27.6864,27.714,100087.0
2018-04-09 15:40:00,30.13,30.13,29.95,29.95,150330.0,27.7232,27.7232,27.5576,27.5576,150330.0
2018-04-09 15:50:00,29.95,30.01,29.82,29.85,447815.0,27.5576,27.6128,27.438,27.4656,447815.0
2018-04-10 09:30:00,30.14,30.37,30.08,30.2,60041.0,27.7324,27.9441,27.6772,27.7877,60041.0
2018-04-10 09:40:00,30.21,30.29,30.17,30.24,30414.0,27.7969,27.8705,27.7601,27.8245,30414.0
2018-04-10 09:50:00,30.24,30.24,30.12,30.15,38134.0,27.8245,27.8245,27.714,27.7417,38134.0
2018-04-10 10:00:00,30.15,30.17,30.06,30.14,56525.0,27.7417,27.7601,27.6588,27.7324,56525.0
2018-04-10 10:10:00,30.15,30.3,30.14,30.25,54525.0,27.7417,27.8797,27.7324,27.8337,54525.0
2018-04-10 10:20:00,30.26,30.34,30.24,30.3,35680.0,27.8429,27.9165,27.8245,27.8797,35680.0
2018-04-10 10:30:00,30.3,30.37,30.2,30.24,63416.0,27.8797,27.9441,27.7877,27.8245,63416.0
2018-04-10 10:40:00,30.24,30.34,30.24,30.29,33204.0,27.8245,27.9165,27.8245,27.8705,33204.0
2018-04-10 10:50:00,30.29,30.4,30.23,30.3,103045.0,27.8705,27.9717,27.8153,27.8797,103045.0
2018-04-10 11:00:00,30.32,30.39,30.28,30.28,47156.0,27.8981,27.9625,27.8613,27.8613,47156.0
2018-04-10 11:10:00,30.28,30.28,30.23,30.26,21469.0,27.8613,27.8613,27.8153,27.8429,21469.0
2018-04-10 11:20:00,30.26,30.34,30.24,30.27,38703.0,27.8429,27.9165,27.8245,27.8521,38703.0
2018-04-10 11:30:00,30.26,30.37,30.25,30.36,23986.0,27.8429,27.9441,27.8337,27.9349,23986.0
2018-04-10 11:40:00,30.37,30.44,30.19,30.27,85640.0,27.9441,28.0085,27.7785,27.8521,85640.0
2018-04-10 11:50:00,30.26,30.34,30.22,30.33,36935.0,27.8429,27.9165,27.8061,27.9073,36935.0
2018-04-10 12:00:00,30.33,30.35,30.24,30.27,33553.0,27.9073,27.9257,27.8245,27.8521,33553.0
2018-04-10 12:10:00,30.27,30.31,30.2,30.2,34317.0,27.8521,27.8889,27.7877,27.7877,34317.0
2018-04-10 12:20:00,30.19,30.19,29.95,30.02,74197.0,27.7785,27.7785,27.5576,27.622,74197.0
2018-04-10 12:30:00,30.03,30.12,30.01,30.07,42451.0,27.6312,27.714,27.6128,27.668,42451.0
2018-04-10 12:40:00,30.06,30.1,30.01,30.1,29736.0,27.6588,27.6956,27.6128,27.6956,29736.0
2018-04-10 12:50:00,30.09,30.16,30.04,30.14,30371.0,27.6864,27.7509,27.6404,27.7324,30371.0
2018-04-10 13:00:00,30.14,30.16,30.08,30.11,40129.0,27.7324,27.7509,27.6772,27.7048,40129.0
2018-04-10 13:10:00,30.11,30.23,30.11,30.2,92915.0,27.7048,27.8153,27.7048,27.7877,92915.0
2018-04-10 13:20:00,30.2,30.21,30.15,30.2,76208.0,27.7877,27.7969,27.7417,27.7877,76208.0
2018-04-10 13:30:00,30.21,30.22,30.15,30.19,51459.0,27.7969,27.8061,27.7417,27.7785,51459.0
2018-04-10 13:40:00,30.18,30.18,30.03,30.04,68183.0,27.7693,27.7693,27.6312,27.6404,68183.0
2018-04-10 13:50:00,30.04,30.13,30.02,30.11,134088.0,27.6404,27.7232,27.622,27.7048,134088.0
2018-04-10 14:00:00,30.11,30.12,30.04,30.09,45722.0,27.7048,27.714,27.6404,27.6864,45722.0
2018-04-10 14:10:00,30.1,30.16,30.09,30.12,104473.0,27.6956,27.7509,27.6864,27.714,104473.0
2018-04-10 14:20:00,30.13,30.19,30.12,30.13,91361.0,27.7232,27.7785,27.714,27.7232,91361.0
2018-04-10 14:30:00,30.13,30.15,30.0,30.04,151572.0,27.7232,27.7417,27.6036,27.6404,151572.0
2018-04-10 14:40:00,30.04,30.09,29.97,30.04,136421.0,27.6404,27.6864,27.576,27.6404,136421.0
2018-04-10 14:50:00,30.03,30.08,30.01,30.08,49043.0,27.6312,27.6772,27.6128,27.6772,49043.0
2018-04-10 15:00:00,30.08,30.1,29.98,30.0,84744.0,27.6772,27.6956,27.5852,27.6036,84744.0
2018-04-10 15:10:00,30.0,30.0,29.87,29.87,88628.0,27.6036,27.6036,27.484,27.484,88628.0
2018-04-10 15:20:00,29.88,29.89,29.73,29.8,153783.0,27.4932,27.5024,27.3552,27.4196,153783.0
2018-04-10 15:30:00,29.8,29.85,29.74,29.85,150356.0,27.4196,27.4656,27.3644,27.4656,150356.0
2018-04-10 15:40:00,29.84,29.9,29.83,29.85,249771.0,27.4564,27.5116,27.4472,27.4656,249771.0
2018-04-10 15:50:00,29.85,29.89,29.81,29.83,404613.0,27.4656,27.5024,27.4288,27.4472,404613.0
2018-04-11 09:30:00,29.65,29.8,29.62,29.72,57677.0,27.2816,27.4196,27.254,27.346,57677.0
2018-04-11 09:40:00,29.71,29.95,29.7,29.88,43761.0,27.3368,27.5576,27.3276,27.4932,43761.0
2018-04-11 09:50:00,29.88,29.99,29.88,29.99,32812.0,27.4932,27.5944,27.4932,27.5944,32812.0
2018-04-11 10:00:00,29.98,30.01,29.88,29.88,31604.0,27.5852,27.6128,27.4932,27.4932,31604.0
2018-04-11 10:10:00,29.88,29.95,29.82,29.91,29114.0,27.4932,27.5576,27.438,27.5208,29114.0
2018-04-11 10:20:00,29.9,30.0,29.88,29.97,32585.0,27.5116,27.6036,27.4932,27.576,32585.0
2018-04-11 10:30:00,29.97,30.0,29.92,29.95,37801.0,27.576,27.6036,27.53,27.5576,37801.0
2018-04-11 10:40:00,29.96,29.96,29.86,29.89,86099.0,27.5668,27.5668,27.4748,27.5024,86099.0
2018-04-11 10:50:00,29.9,29.9,29.77,29.77,43951.0,27.5116,27.5116,27.392,27.392,43951.0
2018-04-11 11:00:00,29.78,29.85,29.74,29.82,36446.0,27.4012,27.4656,27.3644,27.438,36446.0
2018-04-11 11:10:00,29.82,29.86,29.79,29.82,26331.0,27.438,27.4748,27.4104,27.438,26331.0
2018-04-11 11:20:00,29.81,29.94,29.78,29.92,34610.0,27.4288,27.5484,27.4012,27.53,34610.0
2018-04-11 11:30:00,29.92,29.93,29.86,29.91,23930.0,27.53,27.5392,27.4748,27.5208,23930.0
2018-04-11 11:40:00,29.92,30.01,29.92,29.94,53074.0,27.53,27.6128,27.53,27.5484,53074.0
2018-04-11 11:50:00,29.94,29.99,29.89,29.91,41200.0,27.5484,27.5944,27.5024,27.5208,41200.0
2018-04-11 12:00:00,29.92,30.0,29.91,29.92,53986.0,27.53,27.6036,27.5208,27.53,53986.0
2018-04-11 12:10:00,29.91,29.95,29.88,29.89,41196.0,27.5208,27.5576,27.4932,27.5024,41196.0
2018-04-11 12:20:00,29.9,29.94,29.82,29.83,35478.0,27.5116,27.5484,27.438,27.4472,35478.0
2018-04-11 12:30:00,29.83,29.85,29.78,29.84,46914.0,27.4472,27.4656,27.4012,27.4564,46914.0
2018-04-11 12:40:00,29.83,29.91,29.83,29.91,64200.0,27.4472,27.5208,27.4472,27.5208,64200.0
2018-04-11 12:50:00,29.91,29.92,29.86,29.88,51932.0,27.5208,27.53,27.4748,27.4932,51932.0
2018-04-11 13:00:00,29.89,29.93,29.88,29.9,46234.0,27.5024,27.5392,27.4932,27.5116,46234.0
2018-04-11 13:10:00,29.9,29.92,29.85,29.92,32259.0,27.5116,27.53,27.4656,27.53,32259.0
2018-04-11 13:20:00,29.94,29.96,29.89,29.91,36228.0,27.5484,27.5668,27.5024,27.5208,36228.0
2018-04-11 13:30:00,29.9,29.92,29.88,29.91,27830.0,27.5116,27.53,27.4932,27.5208,27830.0
2018-04-11 13:40:00,29.91,29.92,29.83,29.91,43705.0,27.5208,27.53,27.4472,27.5208,43705.0
2018-04-11 13:50:00,29.9,29.9,29.81,29.82,25070.0,27.5116,27.5116,27.4288,27.438,25070.0
2018-04-11 14:00:00,29.82,29.83,29.71,29.72,57944.0,27.438,27.4472,27.3368,27.346,57944.0
2018-04-11 14:10:00,29.73,29.86,29.69,29.84,48172.0,27.3552,27.4748,27.3184,27.4564,48172.0
2018-04-11 14:20:00,29.84,29.85,29.78,29.79,42634.0,27.4564,27.4656,27.4012,27.4104,42634.0
2018-04-11 14:30:00,29.79,29.82,29.73,29.8,59458.0,27.4104,27.438,27.3552,27.4196,59458.0
2018-04-11 14:40:00,29.8,29.83,29.75,29.76,35515.0,27.4196,27.4472,27.3736,27.3828,35515.0
2018-04-11 14:50:00,29.75,29.75,29.7,29.72,61237.0,27.3736,27.3736,27.3276,27.346,61237.0
2018-04-11 15:00:00,29.74,29.78,29.64,29.66,48630.0,27.3644,27.4012,27.2724,27.2908,48630.0
2018-04-11 15:10:00,29.66,29.67,29.5,29.5,131961.0,27.2908,27.3,27.1436,27.1436,131961.0
2018-04-11 15:20:00,29.5,29.58,29.47,29.55,81668.0,27.1436,27.2172,27.116,27.1896,81668.0
2018-04-11 15:30:00,29.55,29.6,29.52,29.53,93681.0,27.1896,27.2356,27.162,27.1712,93681.0
2018-04-11 15:40:00,29.53,29.59,29.48,29.56,163791.0,27.1712,27.2264,27.1252,27.1988,163791.0
2018-04-11 15:50:00,29.56,29.58,29.5,29.55,294526.0,27.1988,27.2172,27.1436,27.1896,294526.0
2018-04-12 09:30:00,29.69,29.73,29.52,29.62,54679.0,27.3184,27.3552,27.162,27.254,54679.0
2018-04-12 09:40:00,29.61,29.66,29.5,29.56,50653.0,27.2448,27.2908,27.1436,27.1988,50653.0
2018-04-12 09:50:00,29.56,29.56,29.34,29.37,88397.0,27.1988,27.1988,26.9964,27.024,88397.0
2018-04-12 10:00:00,29.37,29.42,29.29,29.34,147352.0,27.024,27.07,26.9503,26.9964,147352.0
2018-04-12 10:10:00,29.35,29.37,29.23,29.29,116608.0,27.0056,27.024,26.8951,26.9503,116608.0
2018-04-12 10:20:00,29.28,29.36,29.21,29.27,81398.0,26.9411,27.0148,26.8767,26.9319,81398.0
2018-04-12 10:30:00,29.27,29.27,29.1,29.1,93846.0,26.9319,26.9319,26.7755,26.7755,93846.0
2018-04-12 10:40:00,29.1,29.13,28.94,29.07,155018.0,26.7755,26.8031,26.6283,26.7479,155018.0
2018-04-12 10:50:00,29.06,29.08,29.0,29.05,48414.0,26.7387,26.7571,26.6835,26.7295,48414.0
2018-04-12 11:00:00,29.04,29.19,29.02,29.16,79947.0,26.7203,26.8583,26.7019,26.8307,79947.0
2018-04-12 11:10:00,29.16,29.29,29.1,29.23,59777.0,26.8307,26.9503,26.7755,26.8951,59777.0
2018-04-12 11:20:00,29.23,29.26,29.18,29.23,114834.0,26.8951,26.9227,26.8491,26.8951,114834.0
2018-04-12 11:30:00,29.23,29.26,29.14,29.17,61937.0,26.8951,26.9227,26.8123,26.8399,61937.0
2018-04-12 11:40:00,29.16,29.2,29.06,29.06,60088.0,26.8307,26.8675,26.7387,26.7387,60088.0
2018-04-12 11:50:00,29.07,29.14,29.04,29.08,85535.0,26.7479,26.8123,26.7203,26.7571,85535.0
2018-04-12 12:00:00,29.08,29.1,28.99,29.02,124706.0,26.7571,26.7755,26.6743,26.7019,124706.0
2018-04-12 12:10:00,29.02,29.07,28.98,29.07,98921.0,26.7019,26.7479,26.6651,26.7479,98921.0
2018-04-12 12:20:00,29.06,29.14,29.04,29.11,27326.0,26.7387,26.8123,26.7203,26.7847,27326.0
2018-04-12 12:30:00,29.11,29.13,29.08,29.12,26547.0,26.7847,26.8031,26.7571,26.7939,26547.0
2018-04-12 12:40:00,29.12,29.24,29.11,29.22,39131.0,26.7939,26.9043,26.7847,26.8859,39131.0
2018-04-12 12:50:00,29.23,29.26,29.19,29.24,33808.0,26.8951,26.9227,26.8583,26.9043,33808.0
2018-04-12 13:00:00,29.25,29.25,29.08,29.09,52893.0,26.9135,26.9135,26.7571,26.7663,52893.0
2018-04-12 13:10:00,29.09,29.1,29.04,29.07,22594.0,26.7663,26.7755,26.7203,26.7479,22594.0
2018-04-12 13:20:00,29.08,29.09,28.94,28.94,59324.0,26.7571,26.7663,26.6283,26.6283,59324.0
2018-04-12 13:30:00,28.94,29.0,28.93,28.99,42125.0,26.6283,26.6835,26.6191,26.6743,42125.0
2018-04-12 13:40:00,28.99,29.09,28.97,29.04,27113.0,26.6743,26.7663,26.6559,26.7203,27113.0
2018-04-12 13:50:00,29.04,29.08,28.91,28.98,74426.0,26.7203,26.7571,26.6007,26.6651,74426.0
2018-04-12 14:00:00,28.98,29.01,28.93,28.98,58186.0,26.6651,26.6927,26.6191,26.6651,58186.0
2018-04-12 14:10:00,28.99,29.06,28.97,29.04,40344.0,26.6743,26.7387,26.6559,26.7203,40344.0
2018-04-12 14:20:00,29.04,29.09,29.03,29.09,64196.0,26.7203,26.7663,26.7111,26.7663,64196.0
2018-04-12 14:30:00,29.1,29.1,29.05,29.1,33703.0,26.7755,26.7755,26.7295,26.7755,33703.0
2018-04-12 14:40:00,29.1,29.1,29.02,29.02,29985.0,26.7755,26.7755,26.7019,26.7019,29985.0
2018-04-12 14:50:00,29.03,29.04,28.99,29.0,54033.0,26.7111,26.7203,26.6743,26.6835,54033.0
2018-04-12 15:00:00,29.0,29.0,28.94,28.96,51321.0,26.6835,26.6835,26.6283,26.6467,51321.0
2018-04-12 15:10:00,28.96,29.12,28.95,29.11,119635.0,26.6467,26.7939,26.6375,26.7847,119635.0
2018-04-12 15:20:00,29.1,29.17,29.09,29.14,68813.0,26.7755,26.8399,26.7663,26.8123,68813.0
2018-04-12 15:30:00,29.14,29.21,29.13,29.21,143442.0,26.8123,26.8767,26.8031,26.8767,143442.0
2018-04-12 15:40:00,29.21,29.24,29.13,29.14,163655.0,26.8767,26.9043,26.8031,26.8123,163655.0
2018-04-12 15:50:00,29.14,29.18,29.06,29.08,485198.0,26.8123,26.8491,26.7387,26.7571,485198.0
2018-04-13 09:30:00,29.31,29.36,29.14,29.21,68207.0,26.9687,27.0148,26.8123,26.8767,68207.0
2018-04-13 09:40:00,29.22,29.26,29.09,29.11,63107.0,26.8859,26.9227,26.7663,26.7847,63107.0
2018-04-13 09:50:00,29.09,29.14,29.02,29.11,94927.0,26.7663,26.8123,26.7019,26.7847,94927.0
2018-04-13 10:00:00,29.09,29.17,29.04,29.05,66992.0,26.7663,26.8399,26.7203,26.7295,66992.0
2018-04-13 10:10:00,29.04,29.06,28.96,29.02,78142.0,26.7203,26.7387,26.6467,26.7019,78142.0
2018-04-13 10:20:00,29.02,29.1,28.98,29.04,54353.0,26.7019,26.7755,26.6651,26.7203,54353.0
2018-04-13 10:30:00,29.03,29.16,29.0,29.14,51694.0,26.7111,26.8307,26.6835,26.8123,51694.0
2018-04-13 10:40:00,29.13,29.3,29.11,29.28,54795.0,26.8031,26.9595,26.7847,26.9411,54795.0
2018-04-13 10:50:00,29.28,29.36,29.27,29.33,47339.0,26.9411,27.0148,26.9319,26.9872,47339.0
2018-04-13 11:00:00,29.33,29.33,29.24,29.29,69564.0,26.9872,26.9872,26.9043,26.9503,69564.0
2018-04-13 11:10:00,29.3,29.35,29.28,29.31,44058.0,26.9595,27.0056,26.9411,26.9687,44058.0
2018-04-13 11:20:00,29.31,29.38,29.25,29.33,45973.0,26.9687,27.0332,26.9135,26.9872,45973.0
2018-04-13 11:30:00,29.34,29.42,29.32,29.41,275447.0,26.9964,27.07,26.978,27.0608,275447.0
2018-04-13 11:40:00,29.41,29.47,29.41,29.45,88653.0,27.0608,27.116,27.0608,27.0976,88653.0
2018-04-13 11:50:00,29.45,29.57,29.44,29.56,44703.0,27.0976,27.208,27.0884,27.1988,44703.0
2018-04-13 12:00:00,29.55,29.63,29.54,29.56,52257.0,27.1896,27.2632,27.1804,27.1988,52257.0
2018-04-13 12:10:00,29.57,29.59,29.55,29.56,56586.0,27.208,27.2264,27.1896,27.1988,56586.0
2018-04-13 12:20:00,29.57,29.63,29.53,29.58,77375.0,27.208,27.2632,27.1712,27.2172,77375.0
2018-04-13 12:30:00,29.58,29.58,29.47,29.48,43568.0,27.2172,27.2172,27.116,27.1252,43568.0
2018-04-13 12:40:00,29.48,29.51,29.43,29.45,31817.0,27.1252,27.1528,27.0792,27.0976,31817.0
2018-04-13 12:50:00,29.46,29.47,29.38,29.44,34317.0,27.1068,27.116,27.0332,27.0884,34317.0
2018-04-13 13:00:00,29.43,29.46,29.41,29.41,34679.0,27.0792,27.1068,27.0608,27.0608,34679.0
2018-04-13 13:10:00,29.41,29.42,29.35,29.36,60543.0,27.0608,27.07,27.0056,27.0148,60543.0
2018-04-13 13:20:00,29.36,29.46,29.36,29.44,33253.0,27.0148,27.1068,27.0148,27.0884,33253.0
2018-04-13 13:30:00,29.44,29.46,29.38,29.4,39675.0,27.0884,27.1068,27.0332,27.0516,39675.0
2018-04-13 13:40:00,29.4,29.42,29.36,29.36,54329.0,27.0516,27.07,27.0148,27.0148,54329.0
2018-04-13 13:50:00,29.36,29.41,29.33,29.35,102421.0,27.0148,27.0608,26.9872,27.0056,102421.0
2018-04-13 14:00:00,29.35,29.35,29.26,29.33,58998.0,27.0056,27.0056,26.9227,26.9872,58998.0
2018-04-13 14:10:00,29.32,29.35,29.27,29.28,40396.0,26.978,27.0056,26.9319,26.9411,40396.0
2018-04-13 14:20:00,29.28,29.32,29.28,29.32,18206.0,26.9411,26.978,26.9411,26.978,18206.0
2018-04-13 14:30:00,29.31,29.36,29.25,29.29,43612.0,26.9687,27.0148,26.9135,26.9503,43612.0
2018-04-13 14:40:00,29.29,29.29,29.22,29.23,29018.0,26.9503,26.9503,26.8859,26.8951,29018.0
2018-04-13 14:50:00,29.22,29.28,29.22,29.27,23726.0,26.8859,26.9411,26.8859,26.9319,23726.0
2018-04-13 15:00:00,29.26,29.26,29.2,29.24,49959.0,26.9227,26.9227,26.8675,26.9043,49959.0
2018-04-13 15:10:00,29.24,29.25,29.11,29.11,46157.0,26.9043,26.9135,26.7847,26.7847,46157.0
2018-04-13 15:20:00,29.12,29.19,29.12,29.18,48001.0,26.7939,26.8583,26.7939,26.8491,48001.0
2018-04-13 15:30:00,29.17,29.19,29.15,29.19,70665.0,26.8399,26.8583,26.8215,26.8583,70665.0
2018-04-13 15:40:00,29.19,29.26,29.18,29.25,93995.0,26.8583,26.9227,26.8491,26.9135,93995.0
2018-04-13 15:50:00,29.26,29.32,29.25,29.28,178089.0,26.9227,26.978,26.9135,26.9411,178089.0
2018-04-16 09:30:00,29.44,29.58,29.3,29.32,104189.0,27.0884,27.2172,26.9595,26.978,104189.0
2018-04-16 09:40:00,29.31,29.34,29.17,29.31,54911.0,26.9687,26.9964,26.8399,26.9687,54911.0
2018-04-16 09:50:00,29.32,29.34,29.17,29.19,110159.0,26.978,26.9964,26.8399,26.8583,110159.0
2018-04-16 10:00:00,29.2,29.41,29.2,29.39,150513.0,26.8675,27.0608,26.8675,27.0424,150513.0
2018-04-16 10:10:00,29.39,29.49,29.37,29.4,60748.0,27.0424,27.1344,27.024,27.0516,60748.0
2018-04-16 10:20:00,29.4,29.52,29.39,29.52,24726.0,27.0516,27.162,27.0424,27.162,24726.0
2018-04-16 10:30:00,29.53,29.54,29.43,29.45,47715.0,27.1712,27.1804,27.0792,27.0976,47715.0
2018-04-16 10:40:00,29.44,29.54,29.42,29.42,25429.0,27.0884,27.1804,27.07,27.07,25429.0
2018-04-16 10:50:00,29.43,29.54,29.41,29.44,284493.0,27.0792,27.1804,27.0608,27.0884,284493.0
2018-04-16 11:00:00,29.45,29.55,29.45,29.53,330171.0,27.0976,27.1896,27.0976,27.1712,330171.0
2018-04-16 11:10:00,29.54,29.67,29.48,29.66,170687.0,27.1804,27.3,27.1252,27.2908,170687.0
2018-04-16 11:20:00,29.66,29.72,29.6,29.62,112221.0,27.2908,27.346,27.2356,27.254,112221.0
2018-04-16 11:30:00,29.62,29.63,29.47,29.5,48049.0,27.254,27.2632,27.116,27.1436,48049.0
2018-04-16 11:40:00,29.51,29.64,29.51,29.64,34306.0,27.1528,27.2724,27.1528,27.2724,34306.0
2018-04-16 11:50:00,29.64,29.66,29.6,29.65,37985.0,27.2724,27.2908,27.2356,27.2816,37985.0
2018-04-16 12:00:00,29.65,29.74,29.65,29.74,29425.0,27.2816,27.3644,27.2816,27.3644,29425.0
2018-04-16 12:10:00,29.74,29.78,29.69,29.72,35802.0,27.3644,27.4012,27.3184,27.346,35802.0
2018-04-16 12:20:00,29.72,29.76,29.7,29.75,36993.0,27.346,27.3828,27.3276,27.3736,36993.0
2018-04-16 12:30:00,29.75,29.78,29.7,29.73,54554.0,27.3736,27.4012,27.3276,27.3552,54554.0
2018-04-16 12:40:00,29.74,29.79,29.73,29.78,24744.0,27.3644,27.4104,27.3552,27.4012,24744.0
2018-04-16 12:50:00,29.78,29.83,29.76,29.8,25442.0,27.4012,27.4472,27.3828,27.4196,25442.0
2018-04-16 13:00:00,29.8,29.85,29.77,29.85,29090.0,27.4196,27.4656,27.392,27.4656,29090.0
2018-04-16 13:10:00,29.84,29.85,29.77,29.8,14580.0,27.4564,27.4656,27.392,27.4196,14580.0
2018-04-16 13:20:00,29.8,29.83,29.8,29.82,16390.0,27.4196,27.4472,27.4196,27.438,16390.0
2018-04-16 13:30:00,29.82,29.86,29.82,29.83,18404.0,27.438,27.4748,27.438,27.4472,18404.0
2018-04-16 13:40:00,29.83,29.85,29.78,29.78,20254.0,27.4472,27.4656,27.4012,27.4012,20254.0
2018-04-16 13:50:00,29.79,29.79,29.73,29.78,22764.0,27.4104,27.4104,27.3552,27.4012,22764.0
2018-04-16 14:00:00,29.77,29.81,29.7,29.71,38602.0,27.392,27.4288,27.3276,27.3368,38602.0
2018-04-16 14:10:00,29.71,29.73,29.67,29.68,26430.0,27.3368,27.3552,27.3,27.3092,26430.0
2018-04-16 14:20:00,29.68,29.69,29.59,29.67,34963.0,27.3092,27.3184,27.2264,27.3,34963.0
2018-04-16 14:30:00,29.66,29.7,29.65,29.65,33052.0,27.2908,27.3276,27.2816,27.2816,33052.0
2018-04-16 14:40:00,29.66,29.67,29.6,29.6,27025.0,27.2908,27.3,27.2356,27.2356,27025.0
2018-04-16 14:50:00,29.61,29.64,29.57,29.64,48238.0,27.2448,27.2724,27.208,27.2724,48238.0
2018-04-16 15:00:00,29.63,29.65,29.59,29.62,39089.0,27.2632,27.2816,27.2264,27.254,39089.0
2018-04-16 15:10:00,29.63,29.66,29.6,29.62,37478.0,27.2632,27.2908,27.2356,27.254,37478.0
2018-04-16 15:20:00,29.61,29.65,29.58,29.61,39305.0,27.2448,27.2816,27.2172,27.2448,39305.0
2018-04-16 15:30:00,29.61,29.64,29.59,29.63,51021.0,27.2448,27.2724,27.2264,27.2632,51021.0
2018-04-16 15:40:00,29.63,29.64,29.55,29.58,130372.0,27.2632,27.2724,27.1896,27.2172,130372.0
2018-04-16 15:50:00,29.59,29.6,29.55,29.57,245786.0,27.2264,27.2356,27.1896,27.208,245786.0
2018-04-17 09:30:00,29.79,29.94,29.7,29.78,93435.0,27.4104,27.5484,27.3276,27.4012,93435.0
2018-04-17 09:40:00,29.79,29.99,29.79,29.9,44512.0,27.4104,27.5944,27.4104,27.5116,44512.0
2018-04-17 09:50:00,29.9,29.9,29.75,29.8,37827.0,27.5116,27.5116,27.3736,27.4196,37827.0
2018-04-17 10:00:00,29.81,29.81,29.71,29.72,32474.0,27.4288,27.4288,27.3368,27.346,32474.0
2018-04-17 10:10:00,29.73,29.76,29.66,29.71,34995.0,27.3552,27.3828,27.2908,27.3368,34995.0
2018-04-17 10:20:00,29.71,29.82,29.69,29.8,36789.0,27.3368,27.438,27.3184,27.4196,36789.0
2018-04-17 10:30:00,29.8,29.83,29.75,29.83,43027.0,27.4196,27.4472,27.3736,27.4472,43027.0
2018-04-17 10:40:00,29.83,29.84,29.78,29.83,26678.0,27.4472,27.4564,27.4012,27.4472,26678.0
2018-04-17 10:50:00,29.83,29.88,29.8,29.81,29070.0,27.4472,27.4932,27.4196,27.4288,29070.0
2018-04-17 11:00:00,29.82,29.91,29.81,29.83,35756.0,27.438,27.5208,27.4288,27.4472,35756.0
2018-04-17 11:10:00,29.83,29.93,29.83,29.88,42590.0,27.4472,27.5392,27.4472,27.4932,42590.0
2018-04-17 11:20:00,29.87,29.92,29.83,29.86,46356.0,27.484,27.53,27.4472,27.4748,46356.0
2018-04-17 11:30:00,29.86,29.9,29.83,29.87,23983.0,27.4748,27.5116,27.4472,27.484,23983.0
2018-04-17 11:40:00,29.87,29.87,29.8,29.85,18705.0,27.484,27.484,27.4196,27.4656,18705.0
2018-04-17 11:50:00,29.84,29.86,29.77,29.77,30258.0,27.4564,27.4748,27.392,27.392,30258.0
2018-04-17 12:00:00,29.78,29.81,29.74,29.75,34317.0,27.4012,27.4288,27.3644,27.3736,34317.0
2018-04-17 12:10:00,29.75,29.76,29.69,29.7,32165.0,27.3736,27.3828,27.3184,27.3276,32165.0
2018-04-17 12:20:00,29.7,29.73,29.65,29.65,63810.0,27.3276,27.3552,27.2816,27.2816,63810.0
2018-04-17 12:30:00,29.66,29.69,29.63,29.66,26313.0,27.2908,27.3184,27.2632,27.2908,26313.0
2018-04-17 12:40:00,29.66,29.69,29.61,29.67,33397.0,27.2908,27.3184,27.2448,27.3,33397.0
2018-04-17 12:50:00,29.67,29.69,29.63,29.65,22915.0,27.3,27.3184,27.2632,27.2816,22915.0
2018-04-17 13:00:00,29.65,29.74,29.65,29.7,27974.0,27.2816,27.3644,27.2816,27.3276,27974.0
2018-04-17 13:10:00,29.7,29.73,29.66,29.69,23431.0,27.3276,27.3552,27.2908,27.3184,23431.0
2018-04-17 13:20:00,29.68,29.68,29.65,29.67,13652.0,27.3092,27.3092,27.2816,27.3,13652.0
2018-04-17 13:30:00,29.67,29.73,29.65,29.73,15290.0,27.3,27.3552,27.2816,27.3552,15290.0
2018-04-17 13:40:00,29.73,29.75,29.7,29.7,16328.0,27.3552,27.3736,27.3276,27.3276,16328.0
2018-04-17 13:50:00,29.7,29.7,29.66,29.67,31626.0,27.3276,27.3276,27.2908,27.3,31626.0
2018-04-17 14:00:00,29.66,29.74,29.66,29.74,20686.0,27.2908,27.3644,27.2908,27.3644,20686.0
2018-04-17 14:10:00,29.73,29.76,29.7,29.75,28213.0,27.3552,27.3828,27.3276,27.3736,28213.0
2018-04-17 14:20:00,29.75,29.82,29.75,29.81,51407.0,27.3736,27.438,27.3736,27.4288,51407.0
2018-04-17 14:30:00,29.8,29.87,29.79,29.87,43693.0,27.4196,27.484,27.4104,27.484,43693.0
2018-04-17 14:40:00,29.86,29.93,29.86,29.89,20097.0,27.4748,27.5392,27.4748,27.5024,20097.0
2018-04-17 14:50:00,29.9,29.9,29.83,29.86,31467.0,27.5116,27.5116,27.4472,27.4748,31467.0
2018-04-17 15:00:00,29.85,29.94,29.84,29.92,37051.0,27.4656,27.5484,27.4564,27.53,37051.0
2018-04-17 15:10:00,29.92,29.98,29.91,29.98,38690.0,27.53,27.5852,27.5208,27.5852,38690.0
2018-04-17 15:20:00,29.98,29.99,29.88,29.94,34103.0,27.5852,27.5944,27.4932,27.5484,34103.0
2018-04-17 15:30:00,29.94,29.96,29.88,29.89,56217.0,27.5484,27.5668,27.4932,27.5024,56217.0
2018-04-17 15:40:00,29.88,29.94,29.87,29.91,73148.0,27.4932,27.5484,27.484,27.5208,73148.0
2018-04-17 15:50:00,29.91,29.92,29.86,29.87,146063.0,27.5208,27.53,27.4748,27.484,146063.0
2018-04-18 09:30:00,30.05,30.1,29.94,29.96,102281.0,27.6496,27.6956,27.5484,27.5668,102281.0
2018-04-18 09:40:00,29.96,30.12,29.96,30.08,55849.0,27.5668,27.714,27.5668,27.6772,55849.0
2018-04-18 09:50:00,30.08,30.11,29.99,30.03,52714.0,27.6772,27.7048,27.5944,27.6312,52714.0
2018-04-18 10:00:00,30.02,30.09,29.95,30.07,36610.0,27.622,27.6864,27.5576,27.668,36610.0
2018-04-18 10:10:00,30.07,30.18,30.07,30.15,47164.0,27.668,27.7693,27.668,27.7417,47164.0
2018-04-18 10:20:00,30.15,30.18,30.12,30.15,36531.0,27.7417,27.7693,27.714,27.7417,36531.0
2018-04-18 10:30:00,30.14,30.15,30.06,30.08,41649.0,27.7324,27.7417,27.6588,27.6772,41649.0
2018-04-18 10:40:00,30.08,30.22,30.07,30.21,25892.0,27.6772,27.8061,27.668,27.7969,25892.0
2018-04-18 10:50:00,30.21,30.25,30.17,30.19,28395.0,27.7969,27.8337,27.7601,27.7785,28395.0
2018-04-18 11:00:00,30.2,30.24,30.14,30.15,37776.0,27.7877,27.8245,27.7324,27.7417,37776.0
2018-04-18 11:10:00,30.16,30.19,30.12,30.14,31498.0,27.7509,27.7785,27.714,27.7324,31498.0
2018-04-18 11:20:00,30.14,30.22,30.13,30.18,27360.0,27.7324,27.8061,27.7232,27.7693,27360.0
2018-04-18 11:30:00,30.17,30.26,30.16,30.2,54559.0,27.7601,27.8429,27.7509,27.7877,54559.0
2018-04-18 11:40:00,30.2,30.21,30.15,30.17,35593.0,27.7877,27.7969,27.7417,27.7601,35593.0
2018-04-18 11:50:00,30.18,30.19,30.13,30.13,15589.0,27.7693,27.7785,27.7232,27.7232,15589.0
2018-04-18 12:00:00,30.13,30.19,30.13,30.15,26244.0,27.7232,27.7785,27.7232,27.7417,26244.0
2018-04-18 12:10:00,30.15,30.19,30.13,30.13,17181.0,27.7417,27.7785,27.7232,27.7232,17181.0
2018-04-18 12:20:00,30.13,30.16,30.1,30.15,22628.0,27.7232,27.7509,27.6956,27.7417,22628.0
2018-04-18 12:30:00,30.15,30.17,30.09,30.13,13283.0,27.7417,27.7601,27.6864,27.7232,13283.0
2018-04-18 12:40:00,30.13,30.17,30.11,30.12,29712.0,27.7232,27.7601,27.7048,27.714,29712.0
2018-04-18 12:50:00,30.14,30.18,30.13,30.15,31241.0,27.7324,27.7693,27.7232,27.7417,31241.0
2018-04-18 13:00:00,30.15,30.22,30.14,30.2,30845.0,27.7417,27.8061,27.7324,27.7877,30845.0
2018-04-18 13:10:00,30.21,30.22,30.15,30.18,42866.0,27.7969,27.8061,27.7417,27.7693,42866.0
2018-04-18 13:20:00,30.17,30.2,30.1,30.14,23242.0,27.7601,27.7877,27.6956,27.7324,23242.0
2018-04-18 13:30:00,30.14,30.2,30.12,30.17,62360.0,27.7324,27.7877,27.714,27.7601,62360.0
2018-04-18 13:40:00,30.17,30.22,30.15,30.21,76610.0,27.7601,27.8061,27.7417,27.7969,76610.0
2018-04-18 13:50:00,30.21,30.22,30.15,30.15,51214.0,27.7969,27.8061,27.7417,27.7417,51214.0
2018-04-18 14:00:00,30.15,30.19,30.13,30.16,55796.0,27.7417,27.7785,27.7232,27.7509,55796.0
2018-04-18 14:10:00,30.16,30.19,30.13,30.16,39561.0,27.7509,27.7785,27.7232,27.7509,39561.0
2018-04-18 14:20:00,30.16,30.2,30.13,30.16,28038.0,27.7509,27.7877,27.7232,27.7509,28038.0
2018-04-18 14:30:00,30.17,30.18,30.09,30.09,57561.0,27.7601,27.7693,27.6864,27.6864,57561.0
2018-04-18 14:40:00,30.1,30.12,30.08,30.12,43060.0,27.6956,27.714,27.6772,27.714,43060.0
2018-04-18 14:50:00,30.12,30.16,30.08,30.08,44186.0,27.714,27.7509,27.6772,27.6772,44186.0
2018-04-18 15:00:00,30.09,30.1,30.06,30.08,37960.0,27.6864,27.6956,27.6588,27.6772,37960.0
2018-04-18 15:10:00,30.08,30.1,30.06,30.06,53960.0,27.6772,27.6956,27.6588,27.6588,53960.0
2018-04-18 15:20:00,30.07,30.08,30.0,30.01,80868.0,27.668,27.6772,27.6036,27.6128,80868.0
2018-04-18 15:30:00,30.01,30.04,29.97,30.04,68521.0,27.6128,27.6404,27.576,27.6404,68521.0
2018-04-18 15:40:00,30.03,30.03,29.94,29.96,120491.0,27.6312,27.6312,27.5484,27.5668,120491.0
2018-04-18 15:50:00,29.96,29.99,29.95,29.96,261507.0,27.5668,27.5944,27.5576,27.5668,261507.0
2018-04-19 09:30:00,29.88,29.92,29.4,29.43,124198.0,27.4932,27.53,27.0516,27.0792,124198.0
2018-04-19 09:40:00,29.43,29.44,28.91,28.92,117898.0,27.0792,27.0884,26.6007,26.6099,117898.0
2018-04-19 09:50:00,28.91,28.96,28.76,28.88,142770.0,26.6007,26.6467,26.4627,26.5731,142770.0
2018-04-19 10:00:00,28.88,28.89,28.73,28.8,99626.0,26.5731,26.5823,26.4351,26.4995,99626.0
2018-04-19 10:10:00,28.78,29.04,28.72,29.0,323909.0,26.4811,26.7203,26.4259,26.6835,323909.0
2018-04-19 10:20:00,29.0,29.0,28.82,28.83,76271.0,26.6835,26.6835,26.5179,26.5271,76271.0
2018-04-19 10:30:00,28.82,28.89,28.77,28.8,85609.0,26.5179,26.5823,26.4719,26.4995,85609.0
2018-04-19 10:40:00,28.81,28.81,28.5,28.53,129522.0,26.5087,26.5087,26.2235,26.2511,129522.0
2018-04-19 10:50:00,28.53,28.58,28.48,28.58,148856.0,26.2511,26.2971,26.205,26.2971,148856.0
2018-04-19 11:00:00,28.57,28.64,28.52,28.54,141946.0,26.2879,26.3523,26.2419,26.2603,141946.0
2018-04-19 11:10:00,28.54,28.64,28.54,28.61,96114.0,26.2603,26.3523,26.2603,26.3247,96114.0
2018-04-19 11:20:00,28.61,28.7,28.59,28.7,85887.0,26.3247,26.4075,26.3063,26.4075,85887.0
2018-04-19 11:30:00,28.69,28.77,28.65,28.76,155433.0,26.3983,26.4719,26.3615,26.4627,155433.0
2018-04-19 11:40:00,28.77,28.77,28.65,28.68,80422.0,26.4719,26.4719,26.3615,26.3891,80422.0
2018-04-19 11:50:00,28.68,28.7,28.56,28.6,54169.0,26.3891,26.4075,26.2787,26.3155,54169.0
2018-04-19 12:00:00,28.59,28.63,28.53,28.57,51735.0,26.3063,26.3431,26.2511,26.2879,51735.0
2018-04-19 12:10:00,28.56,28.61,28.51,28.58,58082.0,26.2787,26.3247,26.2327,26.2971,58082.0
2018-04-19 12:20:00,28.58,28.64,28.56,28.6,67936.0,26.2971,26.3523,26.2787,26.3155,67936.0
2018-04-19 12:30:00,28.61,28.63,28.53,28.58,57646.0,26.3247,26.3431,26.2511,26.2971,57646.0
2018-04-19 12:40:00,28.59,28.63,28.57,28.62,34831.0,26.3063,26.3431,26.2879,26.3339,34831.0
2018-04-19 12:50:00,28.62,28.63,28.57,28.58,42871.0,26.3339,26.3431,26.2879,26.2971,42871.0
2018-04-19 13:00:00,28.58,28.59,28.45,28.45,49637.0,26.2971,26.3063,26.1774,26.1774,49637.0
2018-04-19 13:10:00,28.45,28.48,28.42,28.44,50534.0,26.1774,26.205,26.1498,26.1682,50534.0
2018-04-19 13:20:00,28.44,28.47,28.39,28.43,37374.0,26.1682,26.1958,26.1222,26.159,37374.0
2018-04-19 13:30:00,28.42,28.44,28.37,28.41,55765.0,26.1498,26.1682,26.1038,26.1406,55765.0
2018-04-19 13:40:00,28.41,28.48,28.36,28.45,118046.0,26.1406,26.205,26.0946,26.1774,118046.0
2018-04-19 13:50:00,28.46,28.51,28.39,28.39,63324.0,26.1866,26.2327,26.1222,26.1222,63324.0
2018-04-19 14:00:00,28.4,28.46,28.38,28.46,57099.0,26.1314,26.1866,26.113,26.1866,57099.0
2018-04-19 14:10:00,28.46,28.67,28.45,28.67,81519.0,26.1866,26.3799,26.1774,26.3799,81519.0
2018-04-19 14:20:00,28.66,28.7,28.59,28.69,70382.0,26.3707,26.4075,26.3063,26.3983,70382.0
2018-04-19 14:30:00,28.67,28.71,28.61,28.67,55945.0,26.3799,26.4167,26.3247,26.3799,55945.0
2018-04-19 14:40:00,28.68,28.76,28.66,28.75,76106.0,26.3891,26.4627,26.3707,26.4535,76106.0
2018-04-19 14:50:00,28.74,28.78,28.7,28.72,53685.0,26.4443,26.4811,26.4075,26.4259,53685.0
2018-04-19 15:00:00,28.72,28.75,28.72,28.74,54722.0,26.4259,26.4535,26.4259,26.4443,54722.0
2018-04-19 15:10:00,28.74,28.76,28.68,28.74,93887.0,26.4443,26.4627,26.3891,26.4443,93887.0
2018-04-19 15:20:00,28.75,28.76,28.69,28.75,83702.0,26.4535,26.4627,26.3983,26.4535,83702.0
2018-04-19 15:30:00,28.75,28.87,28.71,28.85,128223.0,26.4535,26.5639,26.4167,26.5455,128223.0
2018-04-19 15:40:00,28.85,28.88,28.77,28.78,131861.0,26.5455,26.5731,26.4719,26.4811,131861.0
2018-04-19 15:50:00,28.78,28.8,28.73,28.76,387786.0,26.4811,26.4995,26.4351,26.4627,387786.0
2018-04-20 09:30:00,28.8,28.89,28.62,28.78,155368.0,26.4995,26.5823,26.3339,26.4811,155368.0
2018-04-20 09:40:00,28.79,29.07,28.78,28.96,80908.0,26.4903,26.7479,26.4811,26.6467,80908.0
2018-04-20 09:50:00,28.96,29.03,28.82,28.9,74618.0,26.6467,26.7111,26.5179,26.5915,74618.0
2018-04-20 10:00:00,28.91,28.99,28.84,28.88,172126.0,26.6007,26.6743,26.5363,26.5731,172126.0
2018-04-20 10:10:00,28.87,28.92,28.79,28.87,106513.0,26.5639,26.6099,26.4903,26.5639,106513.0
2018-04-20 10:20:00,28.86,28.86,28.76,28.84,75541.0,26.5547,26.5547,26.4627,26.5363,75541.0
2018-04-20 10:30:00,28.85,28.85,28.73,28.78,106262.0,26.5455,26.5455,26.4351,26.4811,106262.0
2018-04-20 10:40:00,28.78,28.84,28.75,28.79,141020.0,26.4811,26.5363,26.4535,26.4903,141020.0
2018-04-20 10:50:00,28.8,28.85,28.68,28.69,274191.0,26.4995,26.5455,26.3891,26.3983,274191.0
2018-04-20 11:00:00,28.7,28.77,28.65,28.65,41740.0,26.4075,26.4719,26.3615,26.3615,41740.0
2018-04-20 11:10:00,28.64,28.7,28.61,28.67,45001.0,26.3523,26.4075,26.3247,26.3799,45001.0
2018-04-20 11:20:00,28.68,28.7,28.63,28.66,94503.0,26.3891,26.4075,26.3431,26.3707,94503.0
2018-04-20 11:30:00,28.66,28.91,28.66,28.91,120004.0,26.3707,26.6007,26.3707,26.6007,120004.0
2018-04-20 11:40:00,28.91,28.96,28.88,28.92,35992.0,26.6007,26.6467,26.5731,26.6099,35992.0
2018-04-20 11:50:00,28.92,28.92,28.79,28.87,45931.0,26.6099,26.6099,26.4903,26.5639,45931.0
2018-04-20 12:00:00,28.87,28.89,28.79,28.83,35327.0,26.5639,26.5823,26.4903,26.5271,35327.0
2018-04-20 12:10:00,28.82,28.82,28.76,28.78,40631.0,26.5179,26.5179,26.4627,26.4811,40631.0
2018-04-20 12:20:00,28.78,28.79,28.71,28.73,31762.0,26.4811,26.4903,26.4167,26.4351,31762.0
2018-04-20 12:30:00,28.73,28.75,28.68,28.7,26824.0,26.4351,26.4535,26.3891,26.4075,26824.0
2018-04-20 12:40:00,28.7,28.77,28.7,28.71,33287.0,26.4075,26.4719,26.4075,26.4167,33287.0
2018-04-20 12:50:00,28.71,28.74,28.67,28.69,44146.0,26.4167,26.4443,26.3799,26.3983,44146.0
2018-04-20 13:00:00,28.68,28.71,28.61,28.61,28221.0,26.3891,26.4167,26.3247,26.3247,28221.0
2018-04-20 13:10:00,28.61,28.68,28.6,28.67,35538.0,26.3247,26.3891,26.3155,26.3799,35538.0
2018-04-20 13:20:00,28.68,28.69,28.61,28.68,33992.0,26.3891,26.3983,26.3247,26.3891,33992.0
2018-04-20 13:30:00,28.69,28.73,28.63,28.72,28712.0,26.3983,26.4351,26.3431,26.4259,28712.0
2018-04-20 13:40:00,28.73,28.74,28.69,28.71,24969.0,26.4351,26.4443,26.3983,26.4167,24969.0
2018-04-20 13:50:00,28.71,28.78,28.7,28.75,33594.0,26.4167,26.4811,26.4075,26.4535,33594.0
2018-04-20 14:00:00,28.75,28.77,28.72,28.74,68927.0,26.4535,26.4719,26.4259,26.4443,68927.0
2018-04-20 14:10:00,28.73,28.75,28.7,28.75,36597.0,26.4351,26.4535,26.4075,26.4535,36597.0
2018-04-20 14:20:00,28.75,28.75,28.62,28.64,50882.0,26.4535,26.4535,26.3339,26.3523,50882.0
2018-04-20 14:30:00,28.65,28.65,28.58,28.65,44331.0,26.3615,26.3615,26.2971,26.3615,44331.0
2018-04-20 14:40:00,28.65,28.7,28.64,28.7,39840.0,26.3615,26.4075,26.3523,26.4075,39840.0
2018-04-20 14:50:00,28.69,28.76,28.65,28.76,50065.0,26.3983,26.4627,26.3615,26.4627,50065.0
2018-04-20 15:00:00,28.76,28.76,28.61,28.61,72648.0,26.4627,26.4627,26.3247,26.3247,72648.0
2018-04-20 15:10:00,28.61,28.68,28.54,28.55,83031.0,26.3247,26.3891,26.2603,26.2695,83031.0
2018-04-20 15:20:00,28.56,28.59,28.5,28.54,173452.0,26.2787,26.3063,26.2235,26.2603,173452.0
2018-04-20 15:30:00,28.54,28.59,28.5,28.57,69017.0,26.2603,26.3063,26.2235,26.2879,69017.0
2018-04-20 15:40:00,28.57,28.57,28.47,28.49,151007.0,26.2879,26.2879,26.1958,26.2143,151007.0
2018-04-20 15:50:00,28.49,28.56,28.46,28.54,346761.0,26.2143,26.2787,26.1866,26.2603,346761.0
2018-04-23 09:30:00,28.64,28.74,28.26,28.44,213790.0,26.3523,26.4443,26.0026,26.1682,213790.0
2018-04-23 09:40:00,28.46,28.49,28.31,28.49,124597.0,26.1866,26.2143,26.0486,26.2143,124597.0
2018-04-23 09:50:00,28.49,28.5,28.34,28.44,122702.0,26.2143,26.2235,26.0762,26.1682,122702.0
2018-04-23 10:00:00,28.45,28.46,28.34,28.39,73783.0,26.1774,26.1866,26.0762,26.1222,73783.0
2018-04-23 10:10:00,28.4,28.59,28.39,28.57,61376.0,26.1314,26.3063,26.1222,26.2879,61376.0
2018-04-23 10:20:00,28.57,28.72,28.57,28.67,87011.0,26.2879,26.4259,26.2879,26.3799,87011.0
2018-04-23 10:30:00,28.67,28.72,28.61,28.7,68687.0,26.3799,26.4259,26.3247,26.4075,68687.0
2018-04-23 10:40:00,28.7,28.87,28.68,28.85,129132.0,26.4075,26.5639,26.3891,26.5455,129132.0
2018-04-23 10:50:00,28.85,28.9,28.84,28.88,70930.0,26.5455,26.5915,26.5363,26.5731,70930.0
2018-04-23 11:00:00,28.87,28.94,28.83,28.87,119910.0,26.5639,26.6283,26.5271,26.5639,119910.0
2018-04-23 11:10:00,28.88,29.01,28.85,28.93,128757.0,26.5731,26.6927,26.5455,26.6191,128757.0
2018-04-23 11:20:00,28.93,28.93,28.8,28.83,54526.0,26.6191,26.6191,26.4995,26.5271,54526.0
2018-04-23 11:30:00,28.82,28.83,28.74,28.79,43883.0,26.5179,26.5271,26.4443,26.4903,43883.0
2018-04-23 11:40:00,28.79,28.86,28.73,28.74,53685.0,26.4903,26.5547,26.4351,26.4443,53685.0
2018-04-23 11:50:00,28.73,28.82,28.73,28.74,34399.0,26.4351,26.5179,26.4351,26.4443,34399.0
2018-04-23 12:00:00,28.74,28.83,28.74,28.75,36988.0,26.4443,26.5271,26.4443,26.4535,36988.0
2018-04-23 12:10:00,28.75,28.84,28.75,28.83,57651.0,26.4535,26.5363,26.4535,26.5271,57651.0
2018-04-23 12:20:00,28.82,28.84,28.76,28.78,38347.0,26.5179,26.5363,26.4627,26.4811,38347.0
2018-04-23 12:30:00,28.77,28.84,28.77,28.83,26364.0,26.4719,26.5363,26.4719,26.5271,26364.0
2018-04-23 12:40:00,28.82,28.83,28.76,28.76,30244.0,26.5179,26.5271,26.4627,26.4627,30244.0
2018-04-23 12:50:00,28.76,28.78,28.73,28.77,27009.0,26.4627,26.4811,26.4351,26.4719,27009.0
2018-04-23 13:00:00,28.77,28.77,28.72,28.72,25229.0,26.4719,26.4719,26.4259,26.4259,25229.0
2018-04-23 13:10:00,28.72,28.77,28.7,28.77,42896.0,26.4259,26.4719,26.4075,26.4719,42896.0
2018-04-23 13:20:00,28.77,28.86,28.76,28.86,75836.0,26.4719,26.5547,26.4627,26.5547,75836.0
2018-04-23 13:30:00,28.86,28.87,28.8,28.8,32243.0,26.5547,26.5639,26.4995,26.4995,32243.0
2018-04-23 13:40:00,28.8,28.83,28.78,28.78,38956.0,26.4995,26.5271,26.4811,26.4811,38956.0
2018-04-23 13:50:00,28.78,28.87,28.78,28.85,37286.0,26.4811,26.5639,26.4811,26.5455,37286.0
2018-04-23 14:00:00,28.85,28.94,28.81,28.84,82800.0,26.5455,26.6283,26.5087,26.5363,82800.0
2018-04-23 14:10:00,28.85,28.87,28.76,28.77,150471.0,26.5455,26.5639,26.4627,26.4719,150471.0
2018-04-23 14:20:00,28.77,28.78,28.73,28.75,54609.0,26.4719,26.4811,26.4351,26.4535,54609.0
2018-04-23 14:30:00,28.74,28.75,28.62,28.66,72405.0,26.4443,26.4535,26.3339,26.3707,72405.0
2018-04-23 14:40:00,28.65,28.7,28.65,28.69,55924.0,26.3615,26.4075,26.3615,26.3983,55924.0
2018-04-23 14:50:00,28.69,28.7,28.61,28.62,57641.0,26.3983,26.4075,26.3247,26.3339,57641.0
2018-04-23 15:00:00,28.61,28.73,28.61,28.68,102945.0,26.3247,26.4351,26.3247,26.3891,102945.0
2018-04-23 15:10:00,28.68,28.71,28.65,28.68,88066.0,26.3891,26.4167,26.3615,26.3891,88066.0
2018-04-23 15:20:00,28.68,28.8,28.67,28.79,199398.0,26.3891,26.4995,26.3799,26.4903,199398.0
2018-04-23 15:30:00,28.8,28.82,28.73,28.73,146170.0,26.4995,26.5179,26.4351,26.4351,146170.0
2018-04-23 15:40:00,28.74,28.85,28.73,28.78,183081.0,26.4443,26.5455,26.4351,26.4811,183081.0
2018-04-23 15:50:00,28.78,28.83,28.74,28.82,479154.0,26.4811,26.5271,26.4443,26.5179,479154.0
2018-04-24 09:30:00,30.19,30.67,29.94,30.45,477934.0,27.7785,28.2201,27.5484,28.0177,477934.0
2018-04-24 09:40:00,30.43,30.49,30.03,30.05,352526.0,27.9993,28.0545,27.6312,27.6496,352526.0
2018-04-24 09:50:00,30.05,30.08,29.58,29.68,442531.0,27.6496,27.6772,27.2172,27.3092,442531.0
2018-04-24 10:00:00,29.68,30.55,29.68,30.3,604194.0,27.3092,28.1097,27.3092,27.8797,604194.0
2018-04-24 10:10:00,30.3,30.46,30.27,30.32,190573.0,27.8797,28.0269,27.8521,27.8981,190573.0
2018-04-24 10:20:00,30.32,30.37,30.21,30.23,147716.0,27.8981,27.9441,27.7969,27.8153,147716.0
2018-04-24 10:30:00,30.23,30.25,30.0,30.04,203156.0,27.8153,27.8337,27.6036,27.6404,203156.0
2018-04-24 10:40:00,30.05,30.24,30.04,30.17,147909.0,27.6496,27.8245,27.6404,27.7601,147909.0
2018-04-24 10:50:00,30.17,30.44,30.17,30.32,145545.0,27.7601,28.0085,27.7601,27.8981,145545.0
2018-04-24 11:00:00,30.32,30.32,30.04,30.07,221484.0,27.8981,27.8981,27.6404,27.668,221484.0
2018-04-24 11:10:00,30.05,30.07,29.87,29.95,182196.0,27.6496,27.668,27.484,27.5576,182196.0
2018-04-24 11:20:00,29.96,30.02,29.93,29.96,172496.0,27.5668,27.622,27.5392,27.5668,172496.0
2018-04-24 11:30:00,29.97,29.99,29.88,29.9,123253.0,27.576,27.5944,27.4932,27.5116,123253.0
2018-04-24 11:40:00,29.91,29.97,29.8,29.84,98942.0,27.5208,27.576,27.4196,27.4564,98942.0
2018-04-24 11:50:00,29.84,29.92,29.81,29.91,165394.0,27.4564,27.53,27.4288,27.5208,165394.0
2018-04-24 12:00:00,29.9,29.95,29.87,29.88,86211.0,27.5116,27.5576,27.484,27.4932,86211.0
2018-04-24 12:10:00,29.88,29.94,29.83,29.9,130547.0,27.4932,27.5484,27.4472,27.5116,130547.0
2018-04-24 12:20:00,29.9,29.9,29.81,29.85,84213.0,27.5116,27.5116,27.4288,27.4656,84213.0
2018-04-24 12:30:00,29.84,29.84,29.76,29.78,52904.0,27.4564,27.4564,27.3828,27.4012,52904.0
2018-04-24 12:40:00,29.78,29.85,29.76,29.84,97677.0,27.4012,27.4656,27.3828,27.4564,97677.0
2018-04-24 12:50:00,29.85,29.85,29.76,29.77,80372.0,27.4656,27.4656,27.3828,27.392,80372.0
2018-04-24 13:00:00,29.77,29.81,29.67,29.81,231707.0,27.392,27.4288,27.3,27.4288,231707.0
2018-04-24 13:10:00,29.82,29.93,29.79,29.84,78412.0,27.438,27.5392,27.4104,27.4564,78412.0
2018-04-24 13:20:00,29.83,29.91,29.83,29.91,162328.0,27.4472,27.5208,27.4472,27.5208,162328.0
2018-04-24 13:30:00,29.91,29.91,29.8,29.8,71706.0,27.5208,27.5208,27.4196,27.4196,71706.0
2018-04-24 13:40:00,29.8,29.8,29.48,29.52,157249.0,27.4196,27.4196,27.1252,27.162,157249.0
2018-04-24 13:50:00,29.51,29.52,29.36,29.44,220913.0,27.1528,27.162,27.0148,27.0884,220913.0
2018-04-24 14:00:00,29.44,29.44,29.17,29.21,193089.0,27.0884,27.0884,26.8399,26.8767,193089.0
2018-04-24 14:10:00,29.21,29.38,29.18,29.2,268537.0,26.8767,27.0332,26.8491,26.8675,268537.0
2018-04-24 14:20:00,29.2,29.37,29.19,29.22,117275.0,26.8675,27.024,26.8583,26.8859,117275.0
2018-04-24 14:30:00,29.22,29.33,29.21,29.23,96432.0,26.8859,26.9872,26.8767,26.8951,96432.0
2018-04-24 14:40:00,29.23,29.42,29.23,29.41,142530.0,26.8951,27.07,26.8951,27.0608,142530.0
2018-04-24 14:50:00,29.41,29.43,29.27,29.37,317929.0,27.0608,27.0792,26.9319,27.024,317929.0
2018-04-24 15:00:00,29.36,29.59,29.34,29.56,309696.0,27.0148,27.2264,26.9964,27.1988,309696.0
2018-04-24 15:10:00,29.57,29.7,29.49,29.64,182148.0,27.208,27.3276,27.1344,27.2724,182148.0
2018-04-24 15:20:00,29.63,29.79,29.62,29.68,203036.0,27.2632,27.4104,27.254,27.3092,203036.0
2018-04-24 15:30:00,29.67,29.74,29.52,29.55,263555.0,27.3,27.3644,27.162,27.1896,263555.0
2018-04-24 15:40:00,29.55,29.65,29.51,29.64,303029.0,27.1896,27.2816,27.1528,27.2724,303029.0
2018-04-24 15:50:00,29.64,29.69,29.55,29.65,636088.0,27.2724,27.3184,27.1896,27.2816,636088.0
2018-04-25 09:30:00,30.4,30.4,30.08,30.12,303676.0,27.9717,27.9717,27.6772,27.714,303676.0
2018-04-25 09:40:00,30.12,30.16,29.91,30.02,215315.0,27.714,27.7509,27.5208,27.622,215315.0
2018-04-25 09:50:00,30.02,30.12,29.82,29.83,254396.0,27.622,27.714,27.438,27.4472,254396.0
2018-04-25 10:00:00,29.83,30.06,29.82,30.03,173862.0,27.4472,27.6588,27.438,27.6312,173862.0
2018-04-25 10:10:00,30.03,30.09,29.85,30.05,365267.0,27.6312,27.6864,27.4656,27.6496,365267.0
2018-04-25 10:20:00,30.04,30.46,30.0,30.42,210001.0,27.6404,28.0269,27.6036,27.9901,210001.0
2018-04-25 10:30:00,30.42,30.47,30.31,30.33,162879.0,27.9901,28.0361,27.8889,27.9073,162879.0
2018-04-25 10:40:00,30.33,30.36,30.27,30.35,286879.0,27.9073,27.9349,27.8521,27.9257,286879.0
2018-04-25 10:50:00,30.35,30.35,30.14,30.21,169737.0,27.9257,27.9257,27.7324,27.7969,169737.0
2018-04-25 11:00:00,30.21,30.33,30.18,30.32,153390.0,27.7969,27.9073,27.7693,27.8981,153390.0
2018-04-25 11:10:00,30.33,30.42,30.31,30.38,140495.0,27.9073,27.9901,27.8889,27.9533,140495.0
2018-04-25 11:20:00,30.38,30.48,30.3,30.36,124378.0,27.9533,28.0453,27.8797,27.9349,124378.0
2018-04-25 11:30:00,30.37,30.44,30.28,30.29,122252.0,27.9441,28.0085,27.8613,27.8705,122252.0
2018-04-25 11:40:00,30.29,30.42,30.28,30.3,118366.0,27.8705,27.9901,27.8613,27.8797,118366.0
2018-04-25 11:50:00,30.3,30.41,30.3,30.37,78479.0,27.8797,27.9809,27.8797,27.9441,78479.0
2018-04-25 12:00:00,30.36,30.49,30.35,30.47,81329.0,27.9349,28.0545,27.9257,28.0361,81329.0
2018-04-25 12:10:00,30.47,30.5,30.45,30.49,67109.0,28.0361,28.0637,28.0177,28.0545,67109.0
2018-04-25 12:20:00,30.5,30.58,30.48,30.55,97026.0,28.0637,28.1373,28.0453,28.1097,97026.0
2018-04-25 12:30:00,30.55,30.56,30.49,30.51,82488.0,28.1097,28.1189,28.0545,28.0729,82488.0
2018-04-25 12:40:00,30.51,30.53,30.44,30.44,102109.0,28.0729,28.0913,28.0085,28.0085,102109.0
2018-04-25 12:50:00,30.44,30.47,30.34,30.37,206746.0,28.0085,28.0361,27.9165,27.9441,206746.0
2018-04-25 13:00:00,30.36,30.43,30.35,30.41,116523.0,27.9349,27.9993,27.9257,27.9809,116523.0
2018-04-25 13:10:00,30.41,30.44,30.35,30.36,78775.0,27.9809,28.0085,27.9257,27.9349,78775.0
2018-04-25 13:20:00,30.36,30.41,30.33,30.41,61886.0,27.9349,27.9809,27.9073,27.9809,61886.0
2018-04-25 13:30:00,30.42,30.52,30.41,30.51,68379.0,27.9901,28.0821,27.9809,28.0729,68379.0
2018-04-25 13:40:00,30.52,30.54,30.46,30.46,108093.0,28.0821,28.1005,28.0269,28.0269,108093.0
2018-04-25 13:50:00,30.47,30.54,30.45,30.51,77067.0,28.0361,28.1005,28.0177,28.0729,77067.0
2018-04-25 14:00:00,30.51,30.53,30.44,30.46,85404.0,28.0729,28.0913,28.0085,28.0269,85404.0
2018-04-25 14:10:00,30.46,30.48,30.4,30.42,103191.0,28.0269,28.0453,27.9717,27.9901,103191.0
2018-04-25 14:20:00,30.41,30.49,30.37,30.46,106054.0,27.9809,28.0545,27.9441,28.0269,106054.0
2018-04-25 14:30:00,30.46,30.52,30.45,30.49,117964.0,28.0269,28.0821,28.0177,28.0545,117964.0
2018-04-25 14:40:00,30.49,30.53,30.46,30.51,169722.0,28.0545,28.0913,28.0269,28.0729,169722.0
2018-04-25 14:50:00,30.5,30.55,30.45,30.48,212368.0,28.0637,28.1097,28.0177,28.0453,212368.0
2018-04-25 15:00:00,30.48,30.52,30.47,30.48,133244.0,28.0453,28.0821,28.0361,28.0453,133244.0
2018-04-25 15:10:00,30.48,30.53,30.44,30.45,236651.0,28.0453,28.0913,28.0085,28.0177,236651.0
2018-04-25 15:20:00,30.45,30.47,30.37,30.42,171513.0,28.0177,28.0361,27.9441,27.9901,171513.0
2018-04-25 15:30:00,30.41,30.44,30.38,30.38,202560.0,27.9809,28.0085,27.9533,27.9533,202560.0
2018-04-25 15:40:00,30.39,30.43,30.35,30.42,245973.0,27.9625,27.9993,27.9257,27.9901,245973.0
2018-04-25 15:50:00,30.42,30.56,30.42,30.54,716745.0,27.9901,28.1189,27.9901,28.1005,716745.0
2018-04-26 09:30:00,31.08,31.14,30.66,30.71,280066.0,28.5974,28.6526,28.2109,28.2569,280066.0
2018-04-26 09:40:00,30.69,30.83,30.31,30.41,222186.0,28.2385,28.3673,27.8889,27.9809,222186.0
2018-04-26 09:50:00,30.42,30.55,30.34,30.53,157351.0,27.9901,28.1097,27.9165,28.0913,157351.0
2018-04-26 10:00:00,30.53,30.63,30.43,30.55,234974.0,28.0913,28.1833,27.9993,28.1097,234974.0
2018-04-26 10:10:00,30.55,30.75,30.52,30.72,193216.0,28.1097,28.2937,28.0821,28.2661,193216.0
2018-04-26 10:20:00,30.72,30.78,30.62,30.73,136220.0,28.2661,28.3213,28.1741,28.2753,136220.0
2018-04-26 10:30:00,30.73,30.95,30.72,30.87,144506.0,28.2753,28.4777,28.2661,28.4041,144506.0
2018-04-26 10:40:00,30.88,31.02,30.86,30.87,163393.0,28.4133,28.5422,28.3949,28.4041,163393.0
2018-04-26 10:50:00,30.86,30.87,30.7,30.83,287879.0,28.3949,28.4041,28.2477,28.3673,287879.0
2018-04-26 11:00:00,30.83,30.98,30.81,30.9,188244.0,28.3673,28.5054,28.3489,28.4317,188244.0
2018-04-26 11:10:00,30.91,30.91,30.81,30.82,147765.0,28.4409,28.4409,28.3489,28.3581,147765.0
2018-04-26 11:20:00,30.81,30.87,30.76,30.82,115575.0,28.3489,28.4041,28.3029,28.3581,115575.0
2018-04-26 11:30:00,30.83,30.83,30.74,30.78,169855.0,28.3673,28.3673,28.2845,28.3213,169855.0
2018-04-26 11:40:00,30.78,30.8,30.66,30.73,97678.0,28.3213,28.3397,28.2109,28.2753,97678.0
2018-04-26 11:50:00,30.73,30.79,30.63,30.79,113609.0,28.2753,28.3305,28.1833,28.3305,113609.0
2018-04-26 12:00:00,30.8,30.85,30.78,30.82,74243.0,28.3397,28.3857,28.3213,28.3581,74243.0
2018-04-26 12:10:00,30.83,30.89,30.79,30.89,73101.0,28.3673,28.4225,28.3305,28.4225,73101.0
2018-04-26 12:20:00,30.89,31.01,30.88,30.97,117883.0,28.4225,28.533,28.4133,28.4962,117883.0
2018-04-26 12:30:00,30.98,30.99,30.88,30.93,67994.0,28.5054,28.5146,28.4133,28.4593,67994.0
2018-04-26 12:40:00,30.93,30.94,30.88,30.91,63071.0,28.4593,28.4685,28.4133,28.4409,63071.0
2018-04-26 12:50:00,30.91,30.99,30.9,30.93,81665.0,28.4409,28.5146,28.4317,28.4593,81665.0
2018-04-26 13:00:00,30.92,30.98,30.9,30.96,49827.0,28.4501,28.5054,28.4317,28.4869,49827.0
2018-04-26 13:10:00,30.96,31.01,30.93,30.96,59113.0,28.4869,28.533,28.4593,28.4869,59113.0
2018-04-26 13:20:00,30.96,31.02,30.89,30.9,140455.0,28.4869,28.5422,28.4225,28.4317,140455.0
2018-04-26 13:30:00,30.91,30.92,30.84,30.91,77070.0,28.4409,28.4501,28.3765,28.4409,77070.0
2018-04-26 13:40:00,30.9,31.0,30.87,31.0,73450.0,28.4317,28.5238,28.4041,28.5238,73450.0
2018-04-26 13:50:00,31.0,31.13,30.98,31.13,81537.0,28.5238,28.6434,28.5054,28.6434,81537.0
2018-04-26 14:00:00,31.12,31.21,31.09,31.11,87869.0,28.6342,28.717,28.6066,28.625,87869.0
2018-04-26 14:10:00,31.12,31.17,31.04,31.07,101502.0,28.6342,28.6802,28.5606,28.5882,101502.0
2018-04-26 14:20:00,31.07,31.1,31.04,31.07,76220.0,28.5882,28.6158,28.5606,28.5882,76220.0
2018-04-26 14:30:00,31.08,31.11,31.03,31.1,79717.0,28.5974,28.625,28.5514,28.6158,79717.0
2018-04-26 14:40:00,31.1,31.23,31.1,31.17,95334.0,28.6158,28.7354,28.6158,28.6802,95334.0
2018-04-26 14:50:00,31.18,31.2,31.11,31.13,92333.0,28.6894,28.7078,28.625,28.6434,92333.0
2018-04-26 15:00:00,31.13,31.14,31.07,31.07,83899.0,28.6434,28.6526,28.5882,28.5882,83899.0
2018-04-26 15:10:00,31.08,31.08,30.92,30.94,126457.0,28.5974,28.5974,28.4501,28.4685,126457.0
2018-04-26 15:20:00,30.94,30.95,30.86,30.86,113210.0,28.4685,28.4777,28.3949,28.3949,113210.0
2018-04-26 15:30:00,30.86,30.92,30.86,30.91,179058.0,28.3949,28.4501,28.3949,28.4409,179058.0
2018-04-26 15:40:00,30.91,31.03,30.89,31.02,337366.0,28.4409,28.5514,28.4225,28.5422,337366.0
2018-04-26 15:50:00,31.02,31.11,30.97,31.1,559800.0,28.5422,28.625,28.4962,28.6158,559800.0
2018-04-27 09:30:00,31.07,31.22,31.02,31.11,142712.0,28.5882,28.7262,28.5422,28.625,142712.0
2018-04-27 09:40:00,31.09,31.43,31.09,31.24,106194.0,28.6066,28.9194,28.6066,28.7446,106194.0
2018-04-27 09:50:00,31.24,31.55,31.21,31.43,126997.0,28.7446,29.0298,28.717,28.9194,126997.0
2018-04-27 10:00:00,31.42,31.57,31.27,31.28,142660.0,28.9102,29.0482,28.7722,28.7814,142660.0
2018-04-27 10:10:00,31.29,31.41,31.19,31.31,133016.0,28.7906,28.901,28.6986,28.809,133016.0
2018-04-27 10:20:00,31.31,31.36,31.18,31.2,142850.0,28.809,28.855,28.6894,28.7078,142850.0
2018-04-27 10:30:00,31.21,31.32,31.08,31.25,137561.0,28.717,28.8182,28.5974,28.7538,137561.0
2018-04-27 10:40:00,31.25,31.35,31.19,31.34,144146.0,28.7538,28.8458,28.6986,28.8366,144146.0
2018-04-27 10:50:00,31.35,31.35,31.19,31.28,128559.0,28.8458,28.8458,28.6986,28.7814,128559.0
2018-04-27 11:00:00,31.28,31.34,31.17,31.17,84974.0,28.7814,28.8366,28.6802,28.6802,84974.0
2018-04-27 11:10:00,31.16,31.26,31.14,31.18,85300.0,28.671,28.763,28.6526,28.6894,85300.0
2018-04-27 11:20:00,31.18,31.26,31.13,31.26,72910.0,28.6894,28.763,28.6434,28.763,72910.0
2018-04-27 11:30:00,31.26,31.27,31.21,31.24,43288.0,28.763,28.7722,28.717,28.7446,43288.0
2018-04-27 11:40:00,31.23,31.25,31.21,31.22,61721.0,28.7354,28.7538,28.717,28.7262,61721.0
2018-04-27 11:50:00,31.22,31.28,31.2,31.28,61120.0,28.7262,28.7814,28.7078,28.7814,61120.0
2018-04-27 12:00:00,31.28,31.36,31.28,31.33,79410.0,28.7814,28.855,28.7814,28.8274,79410.0
2018-04-27 12:10:00,31.33,31.36,31.29,31.36,78937.0,28.8274,28.855,28.7906,28.855,78937.0
2018-04-27 12:20:00,31.36,31.37,31.33,31.35,32876.0,28.855,28.8642,28.8274,28.8458,32876.0
2018-04-27 12:30:00,31.34,31.4,31.29,31.4,123788.0,28.8366,28.8918,28.7906,28.8918,123788.0
2018-04-27 12:40:00,31.39,31.45,31.35,31.36,96024.0,28.8826,28.9378,28.8458,28.855,96024.0
2018-04-27 12:50:00,31.36,31.46,31.36,31.4,87990.0,28.855,28.947,28.855,28.8918,87990.0
2018-04-27 13:00:00,31.4,31.42,31.34,31.37,97377.0,28.8918,28.9102,28.8366,28.8642,97377.0
2018-04-27 13:10:00,31.38,31.4,31.31,31.38,103260.0,28.8734,28.8918,28.809,28.8734,103260.0
2018-04-27 13:20:00,31.38,31.41,31.28,31.31,39408.0,28.8734,28.901,28.7814,28.809,39408.0
2018-04-27 13:30:00,31.31,31.32,31.25,31.29,51402.0,28.809,28.8182,28.7538,28.7906,51402.0
2018-04-27 13:40:00,31.29,31.31,31.25,31.29,36019.0,28.7906,28.809,28.7538,28.7906,36019.0
2018-04-27 13:50:00,31.3,31.37,31.29,31.31,58448.0,28.7998,28.8642,28.7906,28.809,58448.0
2018-04-27 14:00:00,31.31,31.33,31.27,31.28,52578.0,28.809,28.8274,28.7722,28.7814,52578.0
2018-04-27 14:10:00,31.29,31.35,31.28,31.34,61460.0,28.7906,28.8458,28.7814,28.8366,61460.0
2018-04-27 14:20:00,31.35,31.4,31.33,31.34,50456.0,28.8458,28.8918,28.8274,28.8366,50456.0
2018-04-27 14:30:00,31.35,31.41,31.32,31.39,44553.0,28.8458,28.901,28.8182,28.8826,44553.0
2018-04-27 14:40:00,31.39,31.4,31.3,31.33,35131.0,28.8826,28.8918,28.7998,28.8274,35131.0
2018-04-27 14:50:00,31.32,31.33,31.24,31.25,81618.0,28.8182,28.8274,28.7446,28.7538,81618.0
2018-04-27 15:00:00,31.25,31.27,31.23,31.27,114427.0,28.7538,28.7722,28.7354,28.7722,114427.0
2018-04-27 15:10:00,31.27,31.28,31.15,31.16,175107.0,28.7722,28.7814,28.6618,28.671,175107.0
2018-04-27 15:20:00,31.17,31.22,31.13,31.13,325343.0,28.6802,28.7262,28.6434,28.6434,325343.0
2018-04-27 15:30:00,31.14,31.15,31.07,31.09,198999.0,28.6526,28.6618,28.5882,28.6066,198999.0
2018-04-27 15:40:00,31.09,31.1,31.04,31.06,278952.0,28.6066,28.6158,28.5606,28.579,278952.0
2018-04-27 15:50:00,31.06,31.1,31.02,31.07,498501.0,28.579,28.6158,28.5422,28.5882,498501.0
2018-04-30 09:30:00,31.08,31.37,31.08,31.34,156383.0,28.5974,28.8642,28.5974,28.8366,156383.0
2018-04-30 09:40:00,31.34,31.38,31.26,31.27,71512.0,28.8366,28.8734,28.763,28.7722,71512.0
2018-04-30 09:50:00,31.27,31.35,31.13,31.15,241025.0,28.7722,28.8458,28.6434,28.6618,241025.0
2018-04-30 10:00:00,31.15,31.19,30.88,30.92,227417.0,28.6618,28.6986,28.4133,28.4501,227417.0
2018-04-30 10:10:00,30.91,30.92,30.69,30.74,121276.0,28.4409,28.4501,28.2385,28.2845,121276.0
2018-04-30 10:20:00,30.74,30.81,30.67,30.79,143475.0,28.2845,28.3489,28.2201,28.3305,143475.0
2018-04-30 10:30:00,30.79,30.8,30.69,30.7,78810.0,28.3305,28.3397,28.2385,28.2477,78810.0
2018-04-30 10:40:00,30.69,30.77,30.5,30.52,253621.0,28.2385,28.3121,28.0637,28.0821,253621.0
2018-04-30 10:50:00,30.52,30.61,30.5,30.54,162095.0,28.0821,28.1649,28.0637,28.1005,162095.0
2018-04-30 11:00:00,30.53,30.6,30.49,30.6,133409.0,28.0913,28.1557,28.0545,28.1557,133409.0
2018-04-30 11:10:00,30.6,30.63,30.46,30.57,112695.0,28.1557,28.1833,28.0269,28.1281,112695.0
2018-04-30 11:20:00,30.57,30.64,30.53,30.61,82933.0,28.1281,28.1925,28.0913,28.1649,82933.0
2018-04-30 11:30:00,30.61,30.68,30.58,30.66,70753.0,28.1649,28.2293,28.1373,28.2109,70753.0
2018-04-30 11:40:00,30.65,30.66,30.55,30.59,108592.0,28.2017,28.2109,28.1097,28.1465,108592.0
2018-04-30 11:50:00,30.59,30.68,30.58,30.64,94248.0,28.1465,28.2293,28.1373,28.1925,94248.0
2018-04-30 12:00:00,30.64,30.67,30.62,30.65,77275.0,28.1925,28.2201,28.1741,28.2017,77275.0
2018-04-30 12:10:00,30.65,30.69,30.61,30.62,110310.0,28.2017,28.2385,28.1649,28.1741,110310.0
2018-04-30 12:20:00,30.61,30.68,30.59,30.64,47023.0,28.1649,28.2293,28.1465,28.1925,47023.0
2018-04-30 12:30:00,30.64,30.64,30.59,30.63,88130.0,28.1925,28.1925,28.1465,28.1833,88130.0
2018-04-30 12:40:00,30.63,30.63,30.56,30.58,99804.0,28.1833,28.1833,28.1189,28.1373,99804.0
2018-04-30 12:50:00,30.57,30.58,30.46,30.54,61945.0,28.1281,28.1373,28.0269,28.1005,61945.0
2018-04-30 13:00:00,30.54,30.56,30.48,30.5,93092.0,28.1005,28.1189,28.0453,28.0637,93092.0
2018-04-30 13:10:00,30.5,30.56,30.49,30.54,67801.0,28.0637,28.1189,28.0545,28.1005,67801.0
2018-04-30 13:20:00,30.53,30.58,30.48,30.55,74477.0,28.0913,28.1373,28.0453,28.1097,74477.0
2018-04-30 13:30:00,30.55,30.6,30.54,30.56,67785.0,28.1097,28.1557,28.1005,28.1189,67785.0
2018-04-30 13:40:00,30.56,30.62,30.54,30.56,87517.0,28.1189,28.1741,28.1005,28.1189,87517.0
2018-04-30 13:50:00,30.57,30.57,30.51,30.51,69191.0,28.1281,28.1281,28.0729,28.0729,69191.0
2018-04-30 14:00:00,30.51,30.53,30.45,30.47,74458.0,28.0729,28.0913,28.0177,28.0361,74458.0
2018-04-30 14:10:00,30.46,30.5,30.41,30.42,153576.0,28.0269,28.0637,27.9809,27.9901,153576.0
2018-04-30 14:20:00,30.43,30.47,30.42,30.44,96811.0,27.9993,28.0361,27.9901,28.0085,96811.0
2018-04-30 14:30:00,30.43,30.45,30.4,30.42,97751.0,27.9993,28.0177,27.9717,27.9901,97751.0
2018-04-30 14:40:00,30.42,30.43,30.39,30.42,106217.0,27.9901,27.9993,27.9625,27.9901,106217.0
2018-04-30 14:50:00,30.42,30.47,30.4,30.43,124698.0,27.9901,28.0361,27.9717,27.9993,124698.0
2018-04-30 15:00:00,30.42,30.43,30.37,30.38,73053.0,27.9901,27.9993,27.9441,27.9533,73053.0
2018-04-30 15:10:00,30.38,30.4,30.35,30.37,101733.0,27.9533,27.9717,27.9257,27.9441,101733.0
2018-04-30 15:20:00,30.36,30.37,30.24,30.29,161033.0,27.9349,27.9441,27.8245,27.8705,161033.0
2018-04-30 15:30:00,30.28,30.36,30.27,30.35,94612.0,27.8613,27.9349,27.8521,27.9257,94612.0
2018-04-30 15:40:00,30.35,30.38,30.31,30.38,156159.0,27.9257,27.9533,27.8889,27.9533,156159.0
2018-04-30 15:50:00,30.37,30.4,30.34,30.36,531396.0,27.9441,27.9717,27.9165,27.9349,531396.0
2018-05-01 09:30:00,30.32,30.4,30.23,30.4,96287.0,27.8981,27.9717,27.8153,27.9717,96287.0
2018-05-01 09:40:00,30.39,30.47,30.3,30.46,51168.0,27.9625,28.0361,27.8797,28.0269,51168.0
2018-05-01 09:50:00,30.47,30.64,30.47,30.6,122567.0,28.0361,28.1925,28.0361,28.1557,122567.0
2018-05-01 10:00:00,30.6,30.6,30.42,30.43,94600.0,28.1557,28.1557,27.9901,27.9993,94600.0
2018-05-01 10:10:00,30.43,30.43,30.27,30.36,104007.0,27.9993,27.9993,27.8521,27.9349,104007.0
2018-05-01 10:20:00,30.36,30.42,30.29,30.34,96768.0,27.9349,27.9901,27.8705,27.9165,96768.0
2018-05-01 10:30:00,30.34,30.45,30.33,30.36,110606.0,27.9165,28.0177,27.9073,27.9349,110606.0
2018-05-01 10:40:00,30.36,30.39,30.29,30.34,89418.0,27.9349,27.9625,27.8705,27.9165,89418.0
2018-05-01 10:50:00,30.33,30.37,30.24,30.25,69589.0,27.9073,27.9441,27.8245,27.8337,69589.0
2018-05-01 11:00:00,30.25,30.4,30.24,30.4,111021.0,27.8337,27.9717,27.8245,27.9717,111021.0
2018-05-01 11:10:00,30.4,30.58,30.4,30.5,79851.0,27.9717,28.1373,27.9717,28.0637,79851.0
2018-05-01 11:20:00,30.5,30.57,30.5,30.53,99607.0,28.0637,28.1281,28.0637,28.0913,99607.0
2018-05-01 11:30:00,30.53,30.59,30.49,30.56,101492.0,28.0913,28.1465,28.0545,28.1189,101492.0
2018-05-01 11:40:00,30.56,30.62,30.52,30.53,35322.0,28.1189,28.1741,28.0821,28.0913,35322.0
2018-05-01 11:50:00,30.52,30.58,30.47,30.47,45489.0,28.0821,28.1373,28.0361,28.0361,45489.0
2018-05-01 12:00:00,30.46,30.55,30.46,30.53,48495.0,28.0269,28.1097,28.0269,28.0913,48495.0
2018-05-01 12:10:00,30.53,30.63,30.53,30.63,95539.0,28.0913,28.1833,28.0913,28.1833,95539.0
2018-05-01 12:20:00,30.63,30.65,30.57,30.64,65398.0,28.1833,28.2017,28.1281,28.1925,65398.0
2018-05-01 12:30:00,30.64,30.7,30.64,30.66,58183.0,28.1925,28.2477,28.1925,28.2109,58183.0
2018-05-01 12:40:00,30.66,30.69,30.64,30.67,74077.0,28.2109,28.2385,28.1925,28.2201,74077.0
2018-05-01 12:50:00,30.66,30.7,30.64,30.67,36883.0,28.2109,28.2477,28.1925,28.2201,36883.0
2018-05-01 13:00:00,30.66,30.68,30.59,30.61,95301.0,28.2109,28.2293,28.1465,28.1649,95301.0
2018-05-01 13:10:00,30.61,30.72,30.6,30.71,107205.0,28.1649,28.2661,28.1557,28.2569,107205.0
2018-05-01 13:20:00,30.72,30.75,30.62,30.73,93063.0,28.2661,28.2937,28.1741,28.2753,93063.0
2018-05-01 13:30:00,30.73,30.8,30.73,30.78,56220.0,28.2753,28.3397,28.2753,28.3213,56220.0
2018-05-01 13:40:00,30.79,30.89,30.77,30.87,74598.0,28.3305,28.4225,28.3121,28.4041,74598.0
2018-05-01 13:50:00,30.87,30.88,30.83,30.87,79022.0,28.4041,28.4133,28.3673,28.4041,79022.0
2018-05-01 14:00:00,30.87,30.93,30.82,30.83,62262.0,28.4041,28.4593,28.3581,28.3673,62262.0
2018-05-01 14:10:00,30.83,30.88,30.8,30.81,83139.0,28.3673,28.4133,28.3397,28.3489,83139.0
2018-05-01 14:20:00,30.81,30.87,30.8,30.82,67025.0,28.3489,28.4041,28.3397,28.3581,67025.0
2018-05-01 14:30:00,30.82,30.95,30.8,30.95,67740.0,28.3581,28.4777,28.3397,28.4777,67740.0
2018-05-01 14:40:00,30.96,31.01,30.9,30.99,60573.0,28.4869,28.533,28.4317,28.5146,60573.0
2018-05-01 14:50:00,30.99,31.03,30.91,30.94,84562.0,28.5146,28.5514,28.4409,28.4685,84562.0
2018-05-01 15:00:00,30.95,31.01,30.93,30.99,58887.0,28.4777,28.533,28.4593,28.5146,58887.0
2018-05-01 15:10:00,31.0,31.0,30.85,30.87,70611.0,28.5238,28.5238,28.3857,28.4041,70611.0
2018-05-01 15:20:00,30.87,30.88,30.8,30.86,80237.0,28.4041,28.4133,28.3397,28.3949,80237.0
2018-05-01 15:30:00,30.86,30.86,30.81,30.82,141935.0,28.3949,28.3949,28.3489,28.3581,141935.0
2018-05-01 15:40:00,30.82,30.92,30.82,30.91,166563.0,28.3581,28.4501,28.3581,28.4409,166563.0
2018-05-01 15:50:00,30.91,30.92,30.86,30.87,335131.0,28.4409,28.4501,28.3949,28.4041,335131.0
2018-05-02 09:30:00,30.83,30.96,30.72,30.8,99964.0,28.3673,28.4869,28.2661,28.3397,99964.0
2018-05-02 09:40:00,30.78,30.83,30.67,30.74,79738.0,28.3213,28.3673,28.2201,28.2845,79738.0
2018-05-02 09:50:00,30.75,30.75,30.61,30.63,73593.0,28.2937,28.2937,28.1649,28.1833,73593.0
2018-05-02 10:00:00,30.63,30.88,30.62,30.84,54451.0,28.1833,28.4133,28.1741,28.3765,54451.0
2018-05-02 10:10:00,30.84,30.88,30.77,30.83,56057.0,28.3765,28.4133,28.3121,28.3673,56057.0
2018-05-02 10:20:00,30.82,30.93,30.81,30.86,72390.0,28.3581,28.4593,28.3489,28.3949,72390.0
2018-05-02 10:30:00,30.86,31.0,30.85,31.0,59302.0,28.3949,28.5238,28.3857,28.5238,59302.0
2018-05-02 10:40:00,31.0,31.04,30.92,31.02,62641.0,28.5238,28.5606,28.4501,28.5422,62641.0
2018-05-02 10:50:00,31.02,31.06,30.97,31.0,158014.0,28.5422,28.579,28.4962,28.5238,158014.0
2018-05-02 11:00:00,30.99,31.01,30.88,30.89,182971.0,28.5146,28.533,28.4133,28.4225,182971.0
2018-05-02 11:10:00,30.89,31.01,30.88,30.97,81953.0,28.4225,28.533,28.4133,28.4962,81953.0
2018-05-02 11:20:00,30.96,30.96,30.88,30.91,58929.0,28.4869,28.4869,28.4133,28.4409,58929.0
2018-05-02 11:30:00,30.91,30.91,30.78,30.84,79127.0,28.4409,28.4409,28.3213,28.3765,79127.0
2018-05-02 11:40:00,30.84,30.84,30.73,30.73,130431.0,28.3765,28.3765,28.2753,28.2753,130431.0
2018-05-02 11:50:00,30.75,30.79,30.73,30.77,94267.0,28.2937,28.3305,28.2753,28.3121,94267.0
2018-05-02 12:00:00,30.76,30.87,30.76,30.82,98532.0,28.3029,28.4041,28.3029,28.3581,98532.0
2018-05-02 12:10:00,30.82,30.85,30.81,30.84,43005.0,28.3581,28.3857,28.3489,28.3765,43005.0
2018-05-02 12:20:00,30.85,30.87,30.77,30.79,111240.0,28.3857,28.4041,28.3121,28.3305,111240.0
2018-05-02 12:30:00,30.79,30.86,30.77,30.86,36908.0,28.3305,28.3949,28.3121,28.3949,36908.0
2018-05-02 12:40:00,30.85,30.88,30.82,30.86,68829.0,28.3857,28.4133,28.3581,28.3949,68829.0
2018-05-02 12:50:00,30.86,30.86,30.78,30.85,71206.0,28.3949,28.3949,28.3213,28.3857,71206.0
2018-05-02 13:00:00,30.85,30.88,30.81,30.81,30939.0,28.3857,28.4133,28.3489,28.3489,30939.0
2018-05-02 13:10:00,30.82,30.89,30.81,30.86,39779.0,28.3581,28.4225,28.3489,28.3949,39779.0
2018-05-02 13:20:00,30.86,30.93,30.86,30.9,30409.0,28.3949,28.4593,28.3949,28.4317,30409.0
2018-05-02 13:30:00,30.91,30.92,30.85,30.86,84930.0,28.4409,28.4501,28.3857,28.3949,84930.0
2018-05-02 13:40:00,30.86,30.92,30.85,30.92,80993.0,28.3949,28.4501,28.3857,28.4501,80993.0
2018-05-02 13:50:00,30.91,30.95,30.84,30.85,31988.0,28.4409,28.4777,28.3765,28.3857,31988.0
2018-05-02 14:00:00,30.84,31.1,30.84,31.01,98200.0,28.3765,28.6158,28.3765,28.533,98200.0
2018-05-02 14:10:00,31.0,31.03,30.76,30.77,156632.0,28.5238,28.5514,28.3029,28.3121,156632.0
2018-05-02 14:20:00,30.77,30.84,30.74,30.8,100556.0,28.3121,28.3765,28.2845,28.3397,100556.0
2018-05-02 14:30:00,30.8,30.88,30.8,30.82,103596.0,28.3397,28.4133,28.3397,28.3581,103596.0
2018-05-02 14:40:00,30.81,30.82,30.72,30.75,96473.0,28.3489,28.3581,28.2661,28.2937,96473.0
2018-05-02 14:50:00,30.76,30.81,30.75,30.76,91436.0,28.3029,28.3489,28.2937,28.3029,91436.0
2018-05-02 15:00:00,30.77,30.78,30.71,30.77,103709.0,28.3121,28.3213,28.2569,28.3121,103709.0
2018-05-02 15:10:00,30.76,30.78,30.7,30.75,106182.0,28.3029,28.3213,28.2477,28.2937,106182.0
2018-05-02 15:20:00,30.74,30.76,30.58,30.59,177609.0,28.2845,28.3029,28.1373,28.1465,177609.0
2018-05-02 15:30:00,30.59,30.61,30.5,30.5,305712.0,28.1465,28.1649,28.0637,28.0637,305712.0
2018-05-02 15:40:00,30.5,30.51,30.39,30.4,313716.0,28.0637,28.0729,27.9625,27.9717,313716.0
2018-05-02 15:50:00,30.4,30.57,30.39,30.55,425208.0,27.9717,28.1281,27.9625,28.1097,425208.0
2018-05-03 09:30:00,30.43,30.69,30.4,30.68,90022.0,27.9993,28.2385,27.9717,28.2293,90022.0
2018-05-03 09:40:00,30.66,30.66,30.43,30.57,41363.0,28.2109,28.2109,27.9993,28.1281,41363.0
2018-05-03 09:50:00,30.59,30.68,30.58,30.66,122951.0,28.1465,28.2293,28.1373,28.2109,122951.0
2018-05-03 10:00:00,30.66,30.66,30.54,30.59,92603.0,28.2109,28.2109,28.1005,28.1465,92603.0
2018-05-03 10:10:00,30.59,30.62,30.41,30.41,51941.0,28.1465,28.1741,27.9809,27.9809,51941.0
2018-05-03 10:20:00,30.42,30.42,30.26,30.27,72415.0,27.9901,27.9901,27.8429,27.8521,72415.0
2018-05-03 10:30:00,30.28,30.29,30.17,30.27,51289.0,27.8613,27.8705,27.7601,27.8521,51289.0
2018-05-03 10:40:00,30.26,30.47,30.23,30.44,56155.0,27.8429,28.0361,27.8153,28.0085,56155.0
2018-05-03 10:50:00,30.44,30.48,30.37,30.44,76349.0,28.0085,28.0453,27.9441,28.0085,76349.0
2018-05-03 11:00:00,30.44,30.48,30.33,30.42,82738.0,28.0085,28.0453,27.9073,27.9901,82738.0
2018-05-03 11:10:00,30.42,30.58,30.39,30.57,81544.0,27.9901,28.1373,27.9625,28.1281,81544.0
2018-05-03 11:20:00,30.58,30.61,30.49,30.5,178713.0,28.1373,28.1649,28.0545,28.0637,178713.0
2018-05-03 11:30:00,30.49,30.5,30.42,30.48,54282.0,28.0545,28.0637,27.9901,28.0453,54282.0
2018-05-03 11:40:00,30.49,30.55,30.43,30.5,86719.0,28.0545,28.1097,27.9993,28.0637,86719.0
2018-05-03 11:50:00,30.51,30.53,30.39,30.44,169546.0,28.0729,28.0913,27.9625,28.0085,169546.0
2018-05-03 12:00:00,30.44,30.61,30.44,30.56,87101.0,28.0085,28.1649,28.0085,28.1189,87101.0
2018-05-03 12:10:00,30.55,30.55,30.44,30.48,150966.0,28.1097,28.1097,28.0085,28.0453,150966.0
2018-05-03 12:20:00,30.48,30.49,30.33,30.34,83951.0,28.0453,28.0545,27.9073,27.9165,83951.0
2018-05-03 12:30:00,30.35,30.48,30.33,30.43,98000.0,27.9257,28.0453,27.9073,27.9993,98000.0
2018-05-03 12:40:00,30.43,30.64,30.42,30.63,94850.0,27.9993,28.1925,27.9901,28.1833,94850.0
2018-05-03 12:50:00,30.64,30.77,30.63,30.77,42032.0,28.1925,28.3121,28.1833,28.3121,42032.0
2018-05-03 13:00:00,30.76,30.76,30.56,30.56,94342.0,28.3029,28.3029,28.1189,28.1189,94342.0
2018-05-03 13:10:00,30.55,30.68,30.53,30.67,155913.0,28.1097,28.2293,28.0913,28.2201,155913.0
2018-05-03 13:20:00,30.67,30.72,30.63,30.66,167125.0,28.2201,28.2661,28.1833,28.2109,167125.0
2018-05-03 13:30:00,30.66,30.8,30.64,30.77,122826.0,28.2109,28.3397,28.1925,28.3121,122826.0
2018-05-03 13:40:00,30.77,30.79,30.6,30.61,130334.0,28.3121,28.3305,28.1557,28.1649,130334.0
2018-05-03 13:50:00,30.6,30.68,30.58,30.68,118019.0,28.1557,28.2293,28.1373,28.2293,118019.0
2018-05-03 14:00:00,30.68,30.75,30.67,30.7,40281.0,28.2293,28.2937,28.2201,28.2477,40281.0
2018-05-03 14:10:00,30.71,30.75,30.69,30.75,35443.0,28.2569,28.2937,28.2385,28.2937,35443.0
2018-05-03 14:20:00,30.74,30.75,30.62,30.7,53487.0,28.2845,28.2937,28.1741,28.2477,53487.0
2018-05-03 14:30:00,30.71,30.83,30.7,30.81,47859.0,28.2569,28.3673,28.2477,28.3489,47859.0
2018-05-03 14:40:00,30.81,30.82,30.7,30.7,49963.0,28.3489,28.3581,28.2477,28.2477,49963.0
2018-05-03 14:50:00,30.7,30.75,30.69,30.74,43105.0,28.2477,28.2937,28.2385,28.2845,43105.0
2018-05-03 15:00:00,30.74,30.79,30.71,30.74,47567.0,28.2845,28.3305,28.2569,28.2845,47567.0
2018-05-03 15:10:00,30.73,30.88,30.71,30.86,67872.0,28.2753,28.4133,28.2569,28.3949,67872.0
2018-05-03 15:20:00,30.85,30.86,30.77,30.78,107895.0,28.3857,28.3949,28.3121,28.3213,107895.0
2018-05-03 15:30:00,30.78,30.92,30.77,30.82,309311.0,28.3213,28.4501,28.3121,28.3581,309311.0
2018-05-03 15:40:00,30.82,30.91,30.81,30.9,179003.0,28.3581,28.4409,28.3489,28.4317,179003.0
2018-05-03 15:50:00,30.9,30.9,30.84,30.89,309316.0,28.4317,28.4317,28.3765,28.4225,309316.0
2018-05-04 09:30:00,30.83,30.84,30.61,30.79,74429.0,28.3673,28.3765,28.1649,28.3305,74429.0
2018-05-04 09:40:00,30.78,30.99,30.75,30.95,69700.0,28.3213,28.5146,28.2937,28.4777,69700.0
2018-05-04 09:50:00,30.94,30.98,30.9,30.96,59234.0,28.4685,28.5054,28.4317,28.4869,59234.0
2018-05-04 10:00:00,30.96,30.99,30.9,30.97,99144.0,28.4869,28.5146,28.4317,28.4962,99144.0
2018-05-04 10:10:00,30.96,31.0,30.88,30.91,64088.0,28.4869,28.5238,28.4133,28.4409,64088.0
2018-05-04 10:20:00,30.91,30.96,30.86,30.95,37365.0,28.4409,28.4869,28.3949,28.4777,37365.0
2018-05-04 10:30:00,30.93,30.93,30.85,30.88,45648.0,28.4593,28.4593,28.3857,28.4133,45648.0
2018-05-04 10:40:00,30.87,30.96,30.86,30.87,42305.0,28.4041,28.4869,28.3949,28.4041,42305.0
2018-05-04 10:50:00,30.87,30.98,30.86,30.92,27375.0,28.4041,28.5054,28.3949,28.4501,27375.0
2018-05-04 11:00:00,30.93,30.94,30.84,30.91,41226.0,28.4593,28.4685,28.3765,28.4409,41226.0
2018-05-04 11:10:00,30.91,30.95,30.85,30.93,19219.0,28.4409,28.4777,28.3857,28.4593,19219.0
2018-05-04 11:20:00,30.94,30.97,30.91,30.95,21243.0,28.4685,28.4962,28.4409,28.4777,21243.0
2018-05-04 11:30:00,30.95,31.06,30.91,31.03,79518.0,28.4777,28.579,28.4409,28.5514,79518.0
2018-05-04 11:40:00,31.02,31.03,30.96,30.98,40576.0,28.5422,28.5514,28.4869,28.5054,40576.0
2018-05-04 11:50:00,30.98,31.02,30.96,30.99,35256.0,28.5054,28.5422,28.4869,28.5146,35256.0
2018-05-04 12:00:00,31.0,31.0,30.96,30.98,18400.0,28.5238,28.5238,28.4869,28.5054,18400.0
2018-05-04 12:10:00,30.98,31.0,30.95,31.0,37715.0,28.5054,28.5238,28.4777,28.5238,37715.0
2018-05-04 12:20:00,30.99,31.04,30.98,31.03,31334.0,28.5146,28.5606,28.5054,28.5514,31334.0
2018-05-04 12:30:00,31.04,31.06,31.02,31.04,20552.0,28.5606,28.579,28.5422,28.5606,20552.0
2018-05-04 12:40:00,31.04,31.06,30.99,31.0,24001.0,28.5606,28.579,28.5146,28.5238,24001.0
2018-05-04 12:50:00,31.0,31.01,30.96,30.99,34335.0,28.5238,28.533,28.4869,28.5146,34335.0
2018-05-04 13:00:00,31.0,31.03,30.98,31.03,16850.0,28.5238,28.5514,28.5054,28.5514,16850.0
2018-05-04 13:10:00,31.03,31.07,31.01,31.06,28750.0,28.5514,28.5882,28.533,28.579,28750.0
2018-05-04 13:20:00,31.07,31.1,31.05,31.05,17285.0,28.5882,28.6158,28.5698,28.5698,17285.0
2018-05-04 13:30:00,31.05,31.08,31.04,31.06,18626.0,28.5698,28.5974,28.5606,28.579,18626.0
2018-05-04 13:40:00,31.06,31.1,31.02,31.04,22245.0,28.579,28.6158,28.5422,28.5606,22245.0
2018-05-04 13:50:00,31.05,31.1,31.04,31.09,58380.0,28.5698,28.6158,28.5606,28.6066,58380.0
2018-05-04 14:00:00,31.09,31.15,31.08,31.14,29034.0,28.6066,28.6618,28.5974,28.6526,29034.0
2018-05-04 14:10:00,31.14,31.17,31.13,31.15,18626.0,28.6526,28.6802,28.6434,28.6618,18626.0
2018-05-04 14:20:00,31.15,31.18,31.13,31.16,37502.0,28.6618,28.6894,28.6434,28.671,37502.0
2018-05-04 14:30:00,31.16,31.16,31.09,31.1,39115.0,28.671,28.671,28.6066,28.6158,39115.0
2018-05-04 14:40:00,31.1,31.16,31.1,31.14,16879.0,28.6158,28.671,28.6158,28.6526,16879.0
2018-05-04 14:50:00,31.14,31.16,31.09,31.1,33310.0,28.6526,28.671,28.6066,28.6158,33310.0
2018-05-04 15:00:00,31.1,31.12,31.07,31.08,45630.0,28.6158,28.6342,28.5882,28.5974,45630.0
2018-05-04 15:10:00,31.07,31.11,31.06,31.09,32714.0,28.5882,28.625,28.579,28.6066,32714.0
2018-05-04 15:20:00,31.09,31.1,31.03,31.05,76489.0,28.6066,28.6158,28.5514,28.5698,76489.0
2018-05-04 15:30:00,31.05,31.08,31.02,31.02,72948.0,28.5698,28.5974,28.5422,28.5422,72948.0
2018-05-04 15:40:00,31.02,31.04,30.97,30.99,89599.0,28.5422,28.5606,28.4962,28.5146,89599.0
2018-05-04 15:50:00,30.99,30.99,30.95,30.99,246171.0,28.5146,28.5146,28.4777,28.5146,246171.0
2018-05-07 09:30:00,31.06,31.24,31.02,31.06,82841.0,28.579,28.7446,28.5422,28.579,82841.0
2018-05-07 09:40:00,31.06,31.11,30.99,30.99,56999.0,28.579,28.625,28.5146,28.5146,56999.0
2018-05-07 09:50:00,30.99,31.12,30.98,31.07,68087.0,28.5146,28.6342,28.5054,28.5882,68087.0
2018-05-07 10:00:00,31.07,31.14,31.0,31.0,64505.0,28.5882,28.6526,28.5238,28.5238,64505.0
2018-05-07 10:10:00,31.0,31.07,30.94,31.02,91240.0,28.5238,28.5882,28.4685,28.5422,91240.0
2018-05-07 10:20:00,31.02,31.02,30.93,30.96,103598.0,28.5422,28.5422,28.4593,28.4869,103598.0
2018-05-07 10:30:00,30.96,30.96,30.83,30.85,56481.0,28.4869,28.4869,28.3673,28.3857,56481.0
2018-05-07 10:40:00,30.84,30.91,30.8,30.88,55868.0,28.3765,28.4409,28.3397,28.4133,55868.0
2018-05-07 10:50:00,30.88,30.96,30.86,30.93,54710.0,28.4133,28.4869,28.3949,28.4593,54710.0
2018-05-07 11:00:00,30.92,31.0,30.91,30.99,46436.0,28.4501,28.5238,28.4409,28.5146,46436.0
2018-05-07 11:10:00,31.0,31.1,30.99,31.09,59033.0,28.5238,28.6158,28.5146,28.6066,59033.0
2018-05-07 11:20:00,31.09,31.13,31.06,31.08,65736.0,28.6066,28.6434,28.579,28.5974,65736.0
2018-05-07 11:30:00,31.09,31.11,31.07,31.09,37268.0,28.6066,28.625,28.5882,28.6066,37268.0
2018-05-07 11:40:00,31.09,31.18,31.08,31.18,101698.0,28.6066,28.6894,28.5974,28.6894,101698.0
2018-05-07 11:50:00,31.17,31.18,31.13,31.14,28082.0,28.6802,28.6894,28.6434,28.6526,28082.0
2018-05-07 12:00:00,31.15,31.16,31.11,31.11,32222.0,28.6618,28.671,28.625,28.625,32222.0
2018-05-07 12:10:00,31.12,31.13,31.08,31.12,50649.0,28.6342,28.6434,28.5974,28.6342,50649.0
2018-05-07 12:20:00,31.12,31.12,31.07,31.07,34228.0,28.6342,28.6342,28.5882,28.5882,34228.0
2018-05-07 12:30:00,31.07,31.12,31.05,31.11,40129.0,28.5882,28.6342,28.5698,28.625,40129.0
2018-05-07 12:40:00,31.1,31.11,31.06,31.08,74767.0,28.6158,28.625,28.579,28.5974,74767.0
2018-05-07 12:50:00,31.08,31.08,31.04,31.05,30751.0,28.5974,28.5974,28.5606,28.5698,30751.0
2018-05-07 13:00:00,31.05,31.08,31.01,31.02,47489.0,28.5698,28.5974,28.533,28.5422,47489.0
2018-05-07 13:10:00,31.02,31.03,31.0,31.02,39936.0,28.5422,28.5514,28.5238,28.5422,39936.0
2018-05-07 13:20:00,31.03,31.05,31.02,31.02,35481.0,28.5514,28.5698,28.5422,28.5422,35481.0
2018-05-07 13:30:00,31.02,31.05,31.01,31.03,42305.0,28.5422,28.5698,28.533,28.5514,42305.0
2018-05-07 13:40:00,31.03,31.06,31.02,31.02,26604.0,28.5514,28.579,28.5422,28.5422,26604.0
2018-05-07 13:50:00,31.03,31.09,31.02,31.02,50822.0,28.5514,28.6066,28.5422,28.5422,50822.0
2018-05-07 14:00:00,31.03,31.04,31.01,31.03,45162.0,28.5514,28.5606,28.533,28.5514,45162.0
2018-05-07 14:10:00,31.02,31.04,30.99,31.03,54485.0,28.5422,28.5606,28.5146,28.5514,54485.0
2018-05-07 14:20:00,31.04,31.1,31.02,31.07,65390.0,28.5606,28.6158,28.5422,28.5882,65390.0
2018-05-07 14:30:00,31.06,31.09,31.04,31.05,59122.0,28.579,28.6066,28.5606,28.5698,59122.0
2018-05-07 14:40:00,31.05,31.07,31.0,31.01,74386.0,28.5698,28.5882,28.5238,28.533,74386.0
2018-05-07 14:50:00,31.01,31.07,30.99,31.0,244991.0,28.533,28.5882,28.5146,28.5238,244991.0
2018-05-07 15:00:00,30.99,31.04,30.97,31.02,62334.0,28.5146,28.5606,28.4962,28.5422,62334.0
2018-05-07 15:10:00,31.01,31.03,30.93,30.96,124482.0,28.533,28.5514,28.4593,28.4869,124482.0
2018-05-07 15:20:00,30.96,30.98,30.91,30.95,73724.0,28.4869,28.5054,28.4409,28.4777,73724.0
2018-05-07 15:30:00,30.95,31.01,30.94,30.96,100030.0,28.4777,28.533,28.4685,28.4869,100030.0
2018-05-07 15:40:00,30.96,31.05,30.96,31.04,164723.0,28.4869,28.5698,28.4869,28.5606,164723.0
2018-05-07 15:50:00,31.04,31.04,30.96,31.0,314173.0,28.5606,28.5606,28.4869,28.5238,314173.0
2018-05-08 09:30:00,31.0,31.25,31.0,31.15,88551.0,28.5238,28.7538,28.5238,28.6618,88551.0
2018-05-08 09:40:00,31.17,31.22,31.12,31.16,40769.0,28.6802,28.7262,28.6342,28.671,40769.0
2018-05-08 09:50:00,31.16,31.28,31.16,31.27,53343.0,28.671,28.7814,28.671,28.7722,53343.0
2018-05-08 10:00:00,31.26,31.45,31.22,31.45,159779.0,28.763,28.9378,28.7262,28.9378,159779.0
2018-05-08 10:10:00,31.44,31.47,31.37,31.46,165261.0,28.9286,28.9562,28.8642,28.947,165261.0
2018-05-08 10:20:00,31.45,31.58,31.43,31.58,198030.0,28.9378,29.0574,28.9194,29.0574,198030.0
2018-05-08 10:30:00,31.58,31.6,31.5,31.51,124788.0,29.0574,29.0758,28.9838,28.993,124788.0
2018-05-08 10:40:00,31.51,31.57,31.32,31.35,376271.0,28.993,29.0482,28.8182,28.8458,376271.0
2018-05-08 10:50:00,31.34,31.44,31.32,31.4,64912.0,28.8366,28.9286,28.8182,28.8918,64912.0
2018-05-08 11:00:00,31.4,31.43,31.1,31.25,1663209.0,28.8918,28.9194,28.6158,28.7538,1663209.0
2018-05-08 11:10:00,31.25,31.26,31.13,31.24,267252.0,28.7538,28.763,28.6434,28.7446,267252.0
2018-05-08 11:20:00,31.24,31.27,31.17,31.27,121301.0,28.7446,28.7722,28.6802,28.7722,121301.0
2018-05-08 11:30:00,31.27,31.27,31.15,31.16,55440.0,28.7722,28.7722,28.6618,28.671,55440.0
2018-05-08 11:40:00,31.16,31.31,31.14,31.25,58607.0,28.671,28.809,28.6526,28.7538,58607.0
2018-05-08 11:50:00,31.24,31.28,31.12,31.16,53506.0,28.7446,28.7814,28.6342,28.671,53506.0
2018-05-08 12:00:00,31.16,31.17,31.01,31.07,50159.0,28.671,28.6802,28.533,28.5882,50159.0
2018-05-08 12:10:00,31.07,31.07,31.02,31.05,19937.0,28.5882,28.5882,28.5422,28.5698,19937.0
2018-05-08 12:20:00,31.05,31.05,30.96,30.97,30295.0,28.5698,28.5698,28.4869,28.4962,30295.0
2018-05-08 12:30:00,30.97,31.0,30.93,31.0,30519.0,28.4962,28.5238,28.4593,28.5238,30519.0
2018-05-08 12:40:00,31.0,31.02,30.96,30.98,33466.0,28.5238,28.5422,28.4869,28.5054,33466.0
2018-05-08 12:50:00,30.98,31.0,30.95,31.0,34696.0,28.5054,28.5238,28.4777,28.5238,34696.0
2018-05-08 13:00:00,31.0,31.01,30.97,30.98,45777.0,28.5238,28.533,28.4962,28.5054,45777.0
2018-05-08 13:10:00,30.98,30.99,30.94,30.97,24993.0,28.5054,28.5146,28.4685,28.4962,24993.0
2018-05-08 13:20:00,30.97,31.02,30.97,31.02,33250.0,28.4962,28.5422,28.4962,28.5422,33250.0
2018-05-08 13:30:00,31.02,31.04,31.01,31.01,22416.0,28.5422,28.5606,28.533,28.533,22416.0
2018-05-08 13:40:00,31.02,31.05,31.0,31.05,28188.0,28.5422,28.5698,28.5238,28.5698,28188.0
2018-05-08 13:50:00,31.05,31.05,30.99,31.0,33354.0,28.5698,28.5698,28.5146,28.5238,33354.0
2018-05-08 14:00:00,31.01,31.08,31.0,31.01,57242.0,28.533,28.5974,28.5238,28.533,57242.0
2018-05-08 14:10:00,31.01,31.05,30.98,31.02,53937.0,28.533,28.5698,28.5054,28.5422,53937.0
2018-05-08 14:20:00,31.02,31.09,30.98,31.04,88233.0,28.5422,28.6066,28.5054,28.5606,88233.0
2018-05-08 14:30:00,31.05,31.08,30.98,30.98,46077.0,28.5698,28.5974,28.5054,28.5054,46077.0
2018-05-08 14:40:00,30.98,30.98,30.92,30.95,45496.0,28.5054,28.5054,28.4501,28.4777,45496.0
2018-05-08 14:50:00,30.96,31.08,30.95,31.04,69435.0,28.4869,28.5974,28.4777,28.5606,69435.0
2018-05-08 15:00:00,31.05,31.14,31.01,31.12,84205.0,28.5698,28.6526,28.533,28.6342,84205.0
2018-05-08 15:10:00,31.11,31.17,31.08,31.17,47802.0,28.625,28.6802,28.5974,28.6802,47802.0
2018-05-08 15:20:00,31.17,31.2,31.12,31.15,57133.0,28.6802,28.7078,28.6342,28.6618,57133.0
2018-05-08 15:30:00,31.15,31.2,31.14,31.17,55533.0,28.6618,28.7078,28.6526,28.6802,55533.0
2018-05-08 15:40:00,31.17,31.21,31.17,31.18,84313.0,28.6802,28.717,28.6802,28.6894,84313.0
2018-05-08 15:50:00,31.19,31.21,31.15,31.17,287369.0,28.6986,28.717,28.6618,28.6802,287369.0
2018-05-09 09:30:00,31.24,31.29,31.12,31.14,103375.0,28.7446,28.7906,28.6342,28.6526,103375.0
2018-05-09 09:40:00,31.14,31.23,31.05,31.06,126682.0,28.6526,28.7354,28.5698,28.579,126682.0
2018-05-09 09:50:00,31.05,31.05,30.69,30.73,168928.0,28.5698,28.5698,28.2385,28.2753,168928.0
2018-05-09 10:00:00,30.72,30.72,30.29,30.31,232009.0,28.2661,28.2661,27.8705,27.8889,232009.0
2018-05-09 10:10:00,30.3,30.37,30.17,30.26,230445.0,27.8797,27.9441,27.7601,27.8429,230445.0
2018-05-09 10:20:00,30.26,30.27,30.13,30.14,109712.0,27.8429,27.8521,27.7232,27.7324,109712.0
2018-05-09 10:30:00,30.16,30.28,30.08,30.09,163255.0,27.7509,27.8613,27.6772,27.6864,163255.0
2018-05-09 10:40:00,30.09,30.24,30.09,30.21,113519.0,27.6864,27.8245,27.6864,27.7969,113519.0
2018-05-09 10:50:00,30.21,30.32,30.14,30.27,499291.0,27.7969,27.8981,27.7324,27.8521,499291.0
2018-05-09 11:00:00,30.27,30.38,30.21,30.38,204085.0,27.8521,27.9533,27.7969,27.9533,204085.0
2018-05-09 11:10:00,30.37,30.54,30.32,30.53,154006.0,27.9441,28.1005,27.8981,28.0913,154006.0
2018-05-09 11:20:00,30.54,30.69,30.48,30.67,177895.0,28.1005,28.2385,28.0453,28.2201,177895.0
2018-05-09 11:30:00,30.67,30.72,30.42,30.44,164450.0,28.2201,28.2661,27.9901,28.0085,164450.0
2018-05-09 11:40:00,30.44,30.45,30.33,30.43,74242.0,28.0085,28.0177,27.9073,27.9993,74242.0
2018-05-09 11:50:00,30.43,30.57,30.41,30.52,61302.0,27.9993,28.1281,27.9809,28.0821,61302.0
2018-05-09 12:00:00,30.53,30.65,30.53,30.65,45129.0,28.0913,28.2017,28.0913,28.2017,45129.0
2018-05-09 12:10:00,30.65,30.69,30.62,30.64,43611.0,28.2017,28.2385,28.1741,28.1925,43611.0
2018-05-09 12:20:00,30.64,30.68,30.61,30.65,57257.0,28.1925,28.2293,28.1649,28.2017,57257.0
2018-05-09 12:30:00,30.66,30.69,30.63,30.68,50930.0,28.2109,28.2385,28.1833,28.2293,50930.0
2018-05-09 12:40:00,30.67,30.81,30.67,30.8,59233.0,28.2201,28.3489,28.2201,28.3397,59233.0
2018-05-09 12:50:00,30.8,30.86,30.79,30.84,73545.0,28.3397,28.3949,28.3305,28.3765,73545.0
2018-05-09 13:00:00,30.85,30.9,30.81,30.9,41938.0,28.3857,28.4317,28.3489,28.4317,41938.0
2018-05-09 13:10:00,30.9,30.94,30.81,30.81,51568.0,28.4317,28.4685,28.3489,28.3489,51568.0
2018-05-09 13:20:00,30.82,30.91,30.82,30.91,46921.0,28.3581,28.4409,28.3581,28.4409,46921.0
2018-05-09 13:30:00,30.89,30.98,30.89,30.96,131973.0,28.4225,28.5054,28.4225,28.4869,131973.0
2018-05-09 13:40:00,30.96,31.02,30.95,30.99,64819.0,28.4869,28.5422,28.4777,28.5146,64819.0
2018-05-09 13:50:00,31.0,31.05,30.95,30.98,68732.0,28.5238,28.5698,28.4777,28.5054,68732.0
2018-05-09 14:00:00,30.98,31.0,30.94,30.98,38295.0,28.5054,28.5238,28.4685,28.5054,38295.0
2018-05-09 14:10:00,30.99,31.03,30.98,30.99,54032.0,28.5146,28.5514,28.5054,28.5146,54032.0
2018-05-09 14:20:00,31.0,31.05,30.99,31.03,116846.0,28.5238,28.5698,28.5146,28.5514,116846.0
2018-05-09 14:30:00,31.03,31.05,30.97,30.99,57791.0,28.5514,28.5698,28.4962,28.5146,57791.0
2018-05-09 14:40:00,30.99,31.04,30.97,31.03,55435.0,28.5146,28.5606,28.4962,28.5514,55435.0
2018-05-09 14:50:00,31.03,31.03,30.95,30.95,47174.0,28.5514,28.5514,28.4777,28.4777,47174.0
2018-05-09 15:00:00,30.93,30.93,30.85,30.85,54399.0,28.4593,28.4593,28.3857,28.3857,54399.0
2018-05-09 15:10:00,30.85,30.87,30.76,30.8,76252.0,28.3857,28.4041,28.3029,28.3397,76252.0
2018-05-09 15:20:00,30.8,30.86,30.79,30.83,72981.0,28.3397,28.3949,28.3305,28.3673,72981.0
2018-05-09 15:30:00,30.82,30.83,30.7,30.73,117863.0,28.3581,28.3673,28.2477,28.2753,117863.0
2018-05-09 15:40:00,30.73,30.79,30.66,30.78,182420.0,28.2753,28.3305,28.2109,28.3213,182420.0
2018-05-09 15:50:00,30.78,30.8,30.7,30.74,371745.0,28.3213,28.3397,28.2477,28.2845,371745.0
2018-05-10 09:30:00,31.04,31.32,30.97,31.23,191141.0,28.5606,28.8182,28.4962,28.7354,191141.0
2018-05-10 09:40:00,31.23,31.38,31.19,31.33,122557.0,28.7354,28.8734,28.6986,28.8274,122557.0
2018-05-10 09:50:00,31.34,31.38,31.0,31.16,167390.0,28.8366,28.8734,28.5238,28.671,167390.0
2018-05-10 10:00:00,31.16,31.27,31.09,31.17,161195.0,28.671,28.7722,28.6066,28.6802,161195.0
2018-05-10 10:10:00,31.18,31.24,31.07,31.08,128151.0,28.6894,28.7446,28.5882,28.5974,128151.0
2018-05-10 10:20:00,31.08,31.12,30.99,31.09,77388.0,28.5974,28.6342,28.5146,28.6066,77388.0
2018-05-10 10:30:00,31.09,31.19,31.03,31.03,91472.0,28.6066,28.6986,28.5514,28.5514,91472.0
2018-05-10 10:40:00,31.04,31.15,31.04,31.15,74980.0,28.5606,28.6618,28.5606,28.6618,74980.0
2018-05-10 10:50:00,31.15,31.22,31.09,31.2,59924.0,28.6618,28.7262,28.6066,28.7078,59924.0
2018-05-10 11:00:00,31.21,31.22,31.11,31.14,97601.0,28.717,28.7262,28.625,28.6526,97601.0
2018-05-10 11:10:00,31.14,31.15,31.09,31.14,58322.0,28.6526,28.6618,28.6066,28.6526,58322.0
2018-05-10 11:20:00,31.14,31.15,31.07,31.08,67685.0,28.6526,28.6618,28.5882,28.5974,67685.0
2018-05-10 11:30:00,31.07,31.1,31.03,31.04,40356.0,28.5882,28.6158,28.5514,28.5606,40356.0
2018-05-10 11:40:00,31.04,31.2,31.03,31.2,74853.0,28.5606,28.7078,28.5514,28.7078,74853.0
2018-05-10 11:50:00,31.21,31.31,31.18,31.27,68889.0,28.717,28.809,28.6894,28.7722,68889.0
2018-05-10 12:00:00,31.27,31.32,31.23,31.24,42082.0,28.7722,28.8182,28.7354,28.7446,42082.0
2018-05-10 12:10:00,31.25,31.3,31.22,31.3,35276.0,28.7538,28.7998,28.7262,28.7998,35276.0
2018-05-10 12:20:00,31.3,31.33,31.26,31.29,61839.0,28.7998,28.8274,28.763,28.7906,61839.0
2018-05-10 12:30:00,31.28,31.36,31.27,31.34,38308.0,28.7814,28.855,28.7722,28.8366,38308.0
2018-05-10 12:40:00,31.33,31.35,31.3,31.32,45649.0,28.8274,28.8458,28.7998,28.8182,45649.0
2018-05-10 12:50:00,31.32,31.36,31.29,31.34,38662.0,28.8182,28.855,28.7906,28.8366,38662.0
2018-05-10 13:00:00,31.33,31.36,31.32,31.36,32456.0,28.8274,28.855,28.8182,28.855,32456.0
2018-05-10 13:10:00,31.36,31.37,31.3,31.34,42594.0,28.855,28.8642,28.7998,28.8366,42594.0
2018-05-10 13:20:00,31.34,31.34,31.28,31.29,70379.0,28.8366,28.8366,28.7814,28.7906,70379.0
2018-05-10 13:30:00,31.29,31.32,31.26,31.27,58392.0,28.7906,28.8182,28.763,28.7722,58392.0
2018-05-10 13:40:00,31.27,31.3,31.25,31.27,35933.0,28.7722,28.7998,28.7538,28.7722,35933.0
2018-05-10 13:50:00,31.28,31.28,31.19,31.24,88241.0,28.7814,28.7814,28.6986,28.7446,88241.0
2018-05-10 14:00:00,31.24,31.25,31.16,31.19,80758.0,28.7446,28.7538,28.671,28.6986,80758.0
2018-05-10 14:10:00,31.19,31.28,31.18,31.26,83468.0,28.6986,28.7814,28.6894,28.763,83468.0
2018-05-10 14:20:00,31.26,31.27,31.17,31.19,62065.0,28.763,28.7722,28.6802,28.6986,62065.0
2018-05-10 14:30:00,31.19,31.2,31.1,31.12,45050.0,28.6986,28.7078,28.6158,28.6342,45050.0
2018-05-10 14:40:00,31.11,31.16,31.09,31.14,40861.0,28.625,28.671,28.6066,28.6526,40861.0
2018-05-10 14:50:00,31.15,31.21,31.14,31.16,140536.0,28.6618,28.717,28.6526,28.671,140536.0
2018-05-10 15:00:00,31.16,31.2,31.12,31.13,53569.0,28.671,28.7078,28.6342,28.6434,53569.0
2018-05-10 15:10:00,31.12,31.16,31.09,31.14,86501.0,28.6342,28.671,28.6066,28.6526,86501.0
2018-05-10 15:20:00,31.14,31.14,31.1,31.12,58813.0,28.6526,28.6526,28.6158,28.6342,58813.0
2018-05-10 15:30:00,31.12,31.12,31.08,31.1,106663.0,28.6342,28.6342,28.5974,28.6158,106663.0
2018-05-10 15:40:00,31.09,31.1,31.04,31.05,152619.0,28.6066,28.6158,28.5606,28.5698,152619.0
2018-05-10 15:50:00,31.05,31.08,31.0,31.04,312473.0,28.5698,28.5974,28.5238,28.5606,312473.0
2018-05-11 09:30:00,31.0,31.26,31.0,31.2,64377.0,28.5238,28.763,28.5238,28.7078,64377.0
2018-05-11 09:40:00,31.19,31.35,31.19,31.3,27342.0,28.6986,28.8458,28.6986,28.7998,27342.0
2018-05-11 09:50:00,31.3,31.37,31.27,31.3,55963.0,28.7998,28.8642,28.7722,28.7998,55963.0
2018-05-11 10:00:00,31.31,31.48,31.31,31.47,103958.0,28.809,28.9654,28.809,28.9562,103958.0
2018-05-11 10:10:00,31.47,31.57,31.41,31.41,151923.0,28.9562,29.0482,28.901,28.901,151923.0
2018-05-11 10:20:00,31.41,31.52,31.4,31.44,54910.0,28.901,29.0022,28.8918,28.9286,54910.0
2018-05-11 10:30:00,31.43,31.52,31.4,31.51,42605.0,28.9194,29.0022,28.8918,28.993,42605.0
2018-05-11 10:40:00,31.51,31.56,31.46,31.46,64943.0,28.993,29.039,28.947,28.947,64943.0
2018-05-11 10:50:00,31.46,31.46,31.37,31.41,29711.0,28.947,28.947,28.8642,28.901,29711.0
2018-05-11 11:00:00,31.41,31.41,31.3,31.3,42884.0,28.901,28.901,28.7998,28.7998,42884.0
2018-05-11 11:10:00,31.3,31.37,31.28,31.32,79038.0,28.7998,28.8642,28.7814,28.8182,79038.0
2018-05-11 11:20:00,31.31,31.36,31.31,31.33,30377.0,28.809,28.855,28.809,28.8274,30377.0
2018-05-11 11:30:00,31.33,31.39,31.33,31.35,52042.0,28.8274,28.8826,28.8274,28.8458,52042.0
2018-05-11 11:40:00,31.35,31.36,31.32,31.34,90878.0,28.8458,28.855,28.8182,28.8366,90878.0
2018-05-11 11:50:00,31.34,31.36,31.33,31.36,19500.0,28.8366,28.855,28.8274,28.855,19500.0
2018-05-11 12:00:00,31.36,31.41,31.34,31.4,46808.0,28.855,28.901,28.8366,28.8918,46808.0
2018-05-11 12:10:00,31.4,31.41,31.36,31.38,79236.0,28.8918,28.901,28.855,28.8734,79236.0
2018-05-11 12:20:00,31.38,31.42,31.36,31.41,53333.0,28.8734,28.9102,28.855,28.901,53333.0
2018-05-11 12:30:00,31.4,31.41,31.39,31.4,40798.0,28.8918,28.901,28.8826,28.8918,40798.0
2018-05-11 12:40:00,31.41,31.46,31.39,31.46,65304.0,28.901,28.947,28.8826,28.947,65304.0
2018-05-11 12:50:00,31.45,31.46,31.44,31.45,46178.0,28.9378,28.947,28.9286,28.9378,46178.0
2018-05-11 13:00:00,31.45,31.46,31.41,31.45,30279.0,28.9378,28.947,28.901,28.9378,30279.0
2018-05-11 13:10:00,31.45,31.46,31.34,31.35,56461.0,28.9378,28.947,28.8366,28.8458,56461.0
2018-05-11 13:20:00,31.36,31.38,31.33,31.34,14290.0,28.855,28.8734,28.8274,28.8366,14290.0
2018-05-11 13:30:00,31.33,31.34,31.21,31.21,51386.0,28.8274,28.8366,28.717,28.717,51386.0
2018-05-11 13:40:00,31.21,31.24,31.18,31.22,43961.0,28.717,28.7446,28.6894,28.7262,43961.0
2018-05-11 13:50:00,31.23,31.28,31.2,31.21,33947.0,28.7354,28.7814,28.7078,28.717,33947.0
2018-05-11 14:00:00,31.2,31.24,31.2,31.22,28047.0,28.7078,28.7446,28.7078,28.7262,28047.0
2018-05-11 14:10:00,31.23,31.25,31.17,31.2,90631.0,28.7354,28.7538,28.6802,28.7078,90631.0
2018-05-11 14:20:00,31.19,31.21,31.18,31.2,42848.0,28.6986,28.717,28.6894,28.7078,42848.0
2018-05-11 14:30:00,31.19,31.22,31.18,31.22,28966.0,28.6986,28.7262,28.6894,28.7262,28966.0
2018-05-11 14:40:00,31.22,31.24,31.21,31.24,50504.0,28.7262,28.7446,28.717,28.7446,50504.0
2018-05-11 14:50:00,31.24,31.26,31.2,31.25,52557.0,28.7446,28.763,28.7078,28.7538,52557.0
2018-05-11 15:00:00,31.25,31.31,31.24,31.29,40171.0,28.7538,28.809,28.7446,28.7906,40171.0
2018-05-11 15:10:00,31.28,31.33,31.27,31.33,45017.0,28.7814,28.8274,28.7722,28.8274,45017.0
2018-05-11 15:20:00,31.32,31.34,31.27,31.29,43865.0,28.8182,28.8366,28.7722,28.7906,43865.0
2018-05-11 15:30:00,31.29,31.34,31.28,31.33,49135.0,28.7906,28.8366,28.7814,28.8274,49135.0
2018-05-11 15:40:00,31.33,31.33,31.28,31.29,97315.0,28.8274,28.8274,28.7814,28.7906,97315.0
2018-05-11 15:50:00,31.3,31.32,31.26,31.32,208269.0,28.7998,28.8182,28.763,28.8182,208269.0
2018-05-14 09:30:00,31.44,31.57,31.33,31.43,79305.0,28.9286,29.0482,28.8274,28.9194,79305.0
2018-05-14 09:40:00,31.44,31.45,31.18,31.24,167521.0,28.9286,28.9378,28.6894,28.7446,167521.0
2018-05-14 09:50:00,31.25,31.27,31.1,31.1,84079.0,28.7538,28.7722,28.6158,28.6158,84079.0
2018-05-14 10:00:00,31.09,31.12,30.85,30.9,160567.0,28.6066,28.6342,28.3857,28.4317,160567.0
2018-05-14 10:10:00,30.9,31.07,30.89,31.05,89384.0,28.4317,28.5882,28.4225,28.5698,89384.0
2018-05-14 10:20:00,31.05,31.05,30.89,30.98,80374.0,28.5698,28.5698,28.4225,28.5054,80374.0
2018-05-14 10:30:00,30.98,31.17,30.98,31.17,62881.0,28.5054,28.6802,28.5054,28.6802,62881.0
2018-05-14 10:40:00,31.16,31.18,31.11,31.16,43655.0,28.671,28.6894,28.625,28.671,43655.0
2018-05-14 10:50:00,31.16,31.18,31.13,31.14,48909.0,28.671,28.6894,28.6434,28.6526,48909.0
2018-05-14 11:00:00,31.14,31.16,31.09,31.15,46638.0,28.6526,28.671,28.6066,28.6618,46638.0
2018-05-14 11:10:00,31.15,31.18,31.13,31.16,21037.0,28.6618,28.6894,28.6434,28.671,21037.0
2018-05-14 11:20:00,31.15,31.16,31.09,31.15,29914.0,28.6618,28.671,28.6066,28.6618,29914.0
2018-05-14 11:30:00,31.15,31.18,31.12,31.12,19701.0,28.6618,28.6894,28.6342,28.6342,19701.0
2018-05-14 11:40:00,31.12,31.15,31.09,31.11,28160.0,28.6342,28.6618,28.6066,28.625,28160.0
2018-05-14 11:50:00,31.11,31.18,31.09,31.14,42724.0,28.625,28.6894,28.6066,28.6526,42724.0
2018-05-14 12:00:00,31.14,31.21,31.13,31.19,78228.0,28.6526,28.717,28.6434,28.6986,78228.0
2018-05-14 12:10:00,31.2,31.21,31.13,31.15,34779.0,28.7078,28.717,28.6434,28.6618,34779.0
2018-05-14 12:20:00,31.15,31.16,31.12,31.13,36071.0,28.6618,28.671,28.6342,28.6434,36071.0
2018-05-14 12:30:00,31.13,31.14,31.09,31.13,25424.0,28.6434,28.6526,28.6066,28.6434,25424.0
2018-05-14 12:40:00,31.12,31.13,31.1,31.11,44002.0,28.6342,28.6434,28.6158,28.625,44002.0
2018-05-14 12:50:00,31.11,31.11,31.05,31.07,84768.0,28.625,28.625,28.5698,28.5882,84768.0
2018-05-14 13:00:00,31.07,31.09,31.05,31.08,28716.0,28.5882,28.6066,28.5698,28.5974,28716.0
2018-05-14 13:10:00,31.09,31.13,31.07,31.09,33569.0,28.6066,28.6434,28.5882,28.6066,33569.0
2018-05-14 13:20:00,31.09,31.12,31.07,31.11,25678.0,28.6066,28.6342,28.5882,28.625,25678.0
2018-05-14 13:30:00,31.11,31.16,31.08,31.15,27623.0,28.625,28.671,28.5974,28.6618,27623.0
2018-05-14 13:40:00,31.14,31.18,31.13,31.14,24253.0,28.6526,28.6894,28.6434,28.6526,24253.0
2018-05-14 13:50:00,31.13,31.13,31.08,31.1,35850.0,28.6434,28.6434,28.5974,28.6158,35850.0
2018-05-14 14:00:00,31.1,31.12,31.04,31.04,55192.0,28.6158,28.6342,28.5606,28.5606,55192.0
2018-05-14 14:10:00,31.05,31.09,31.03,31.08,72428.0,28.5698,28.6066,28.5514,28.5974,72428.0
2018-05-14 14:20:00,31.09,31.13,31.08,31.11,64130.0,28.6066,28.6434,28.5974,28.625,64130.0
2018-05-14 14:30:00,31.1,31.12,31.09,31.11,18078.0,28.6158,28.6342,28.6066,28.625,18078.0
2018-05-14 14:40:00,31.11,31.11,31.05,31.06,28541.0,28.625,28.625,28.5698,28.579,28541.0
2018-05-14 14:50:00,31.06,31.11,31.05,31.07,32684.0,28.579,28.625,28.5698,28.5882,32684.0
2018-05-14 15:00:00,31.08,31.09,31.05,31.09,32861.0,28.5974,28.6066,28.5698,28.6066,32861.0
2018-05-14 15:10:00,31.08,31.09,30.96,30.97,47520.0,28.5974,28.6066,28.4869,28.4962,47520.0
2018-05-14 15:20:00,30.97,31.01,30.97,30.98,45551.0,28.4962,28.533,28.4962,28.5054,45551.0
2018-05-14 15:30:00,30.99,31.02,30.98,30.98,65718.0,28.5146,28.5422,28.5054,28.5054,65718.0
2018-05-14 15:40:00,30.99,31.01,30.94,30.96,80864.0,28.5146,28.533,28.4685,28.4869,80864.0
2018-05-14 15:50:00,30.95,30.97,30.92,30.97,287761.0,28.4777,28.4962,28.4501,28.4962,287761.0
2018-05-15 09:30:00,30.65,30.68,30.21,30.33,301380.0,28.2017,28.2293,27.7969,27.9073,301380.0
2018-05-15 09:40:00,30.34,30.34,30.05,30.26,135018.0,27.9165,27.9165,27.6496,27.8429,135018.0
2018-05-15 09:50:00,30.26,30.29,30.1,30.1,238515.0,27.8429,27.8705,27.6956,27.6956,238515.0
2018-05-15 10:00:00,30.1,30.37,30.08,30.21,106923.0,27.6956,27.9441,27.6772,27.7969,106923.0
2018-05-15 10:10:00,30.22,30.3,30.15,30.22,93396.0,27.8061,27.8797,27.7417,27.8061,93396.0
2018-05-15 10:20:00,30.23,30.32,30.21,30.28,165581.0,27.8153,27.8981,27.7969,27.8613,165581.0
2018-05-15 10:30:00,30.28,30.33,30.23,30.26,97232.0,27.8613,27.9073,27.8153,27.8429,97232.0
2018-05-15 10:40:00,30.27,30.28,30.21,30.25,53023.0,27.8521,27.8613,27.7969,27.8337,53023.0
2018-05-15 10:50:00,30.25,30.33,30.24,30.31,47214.0,27.8337,27.9073,27.8245,27.8889,47214.0
2018-05-15 11:00:00,30.31,30.36,30.24,30.26,120395.0,27.8889,27.9349,27.8245,27.8429,120395.0
2018-05-15 11:10:00,30.26,30.31,30.22,30.26,57522.0,27.8429,27.8889,27.8061,27.8429,57522.0
2018-05-15 11:20:00,30.25,30.27,30.18,30.22,89020.0,27.8337,27.8521,27.7693,27.8061,89020.0
2018-05-15 11:30:00,30.22,30.26,30.2,30.23,83070.0,27.8061,27.8429,27.7877,27.8153,83070.0
2018-05-15 11:40:00,30.23,30.25,30.19,30.24,84836.0,27.8153,27.8337,27.7785,27.8245,84836.0
2018-05-15 11:50:00,30.24,30.27,30.06,30.07,60164.0,27.8245,27.8521,27.6588,27.668,60164.0
2018-05-15 12:00:00,30.07,30.07,29.91,30.0,148967.0,27.668,27.668,27.5208,27.6036,148967.0
2018-05-15 12:10:00,29.99,30.07,29.94,30.02,333392.0,27.5944,27.668,27.5484,27.622,333392.0
2018-05-15 12:20:00,30.01,30.08,30.01,30.03,122932.0,27.6128,27.6772,27.6128,27.6312,122932.0
2018-05-15 12:30:00,30.03,30.05,29.98,29.98,47948.0,27.6312,27.6496,27.5852,27.5852,47948.0
2018-05-15 12:40:00,29.99,30.02,29.92,29.94,73030.0,27.5944,27.622,27.53,27.5484,73030.0
2018-05-15 12:50:00,29.94,29.94,29.76,29.76,80876.0,27.5484,27.5484,27.3828,27.3828,80876.0
2018-05-15 13:00:00,29.76,29.81,29.61,29.66,132977.0,27.3828,27.4288,27.2448,27.2908,132977.0
2018-05-15 13:10:00,29.65,29.72,29.59,29.61,91742.0,27.2816,27.346,27.2264,27.2448,91742.0
2018-05-15 13:20:00,29.61,29.64,29.57,29.63,64173.0,27.2448,27.2724,27.208,27.2632,64173.0
2018-05-15 13:30:00,29.62,29.66,29.6,29.61,48057.0,27.254,27.2908,27.2356,27.2448,48057.0
2018-05-15 13:40:00,29.6,29.66,29.6,29.65,82260.0,27.2356,27.2908,27.2356,27.2816,82260.0
2018-05-15 13:50:00,29.64,29.65,29.55,29.55,200664.0,27.2724,27.2816,27.1896,27.1896,200664.0
2018-05-15 14:00:00,29.55,29.62,29.53,29.61,218561.0,27.1896,27.254,27.1712,27.2448,218561.0
2018-05-15 14:10:00,29.61,29.67,29.55,29.58,104332.0,27.2448,27.3,27.1896,27.2172,104332.0
2018-05-15 14:20:00,29.58,29.63,29.5,29.6,120387.0,27.2172,27.2632,27.1436,27.2356,120387.0
2018-05-15 14:30:00,29.6,29.69,29.59,29.6,130746.0,27.2356,27.3184,27.2264,27.2356,130746.0
2018-05-15 14:40:00,29.61,29.61,29.55,29.56,75109.0,27.2448,27.2448,27.1896,27.1988,75109.0
2018-05-15 14:50:00,29.56,29.58,29.47,29.48,116146.0,27.1988,27.2172,27.116,27.1252,116146.0
2018-05-15 15:00:00,29.49,29.5,29.38,29.39,159245.0,27.1344,27.1436,27.0332,27.0424,159245.0
2018-05-15 15:10:00,29.39,29.39,29.3,29.31,137772.0,27.0424,27.0424,26.9595,26.9687,137772.0
2018-05-15 15:20:00,29.32,29.32,29.25,29.29,158205.0,26.978,26.978,26.9135,26.9503,158205.0
2018-05-15 15:30:00,29.28,29.3,29.24,29.25,238835.0,26.9411,26.9595,26.9043,26.9135,238835.0
2018-05-15 15:40:00,29.25,29.26,29.2,29.21,258252.0,26.9135,26.9227,26.8675,26.8767,258252.0
2018-05-15 15:50:00,29.22,29.31,29.21,29.28,713419.0,26.8859,26.9687,26.8767,26.9411,713419.0
2018-05-16 09:30:00,29.1,29.43,29.01,29.13,250572.0,26.7755,27.0792,26.6927,26.8031,250572.0
2018-05-16 09:40:00,29.12,29.22,29.03,29.19,132550.0,26.7939,26.8859,26.7111,26.8583,132550.0
2018-05-16 09:50:00,29.2,29.3,29.16,29.23,138734.0,26.8675,26.9595,26.8307,26.8951,138734.0
2018-05-16 10:00:00,29.23,29.27,29.08,29.08,129695.0,26.8951,26.9319,26.7571,26.7571,129695.0
2018-05-16 10:10:00,29.08,29.14,28.94,29.02,230635.0,26.7571,26.8123,26.6283,26.7019,230635.0
2018-05-16 10:20:00,29.02,29.06,28.89,28.9,98504.0,26.7019,26.7387,26.5823,26.5915,98504.0
2018-05-16 10:30:00,28.9,28.97,28.84,28.84,92136.0,26.5915,26.6559,26.5363,26.5363,92136.0
2018-05-16 10:40:00,28.85,28.92,28.8,28.85,129222.0,26.5455,26.6099,26.4995,26.5455,129222.0
2018-05-16 10:50:00,28.85,28.95,28.72,28.74,182587.0,26.5455,26.6375,26.4259,26.4443,182587.0
2018-05-16 11:00:00,28.73,28.78,28.67,28.76,323444.0,26.4351,26.4811,26.3799,26.4627,323444.0
2018-05-16 11:10:00,28.76,28.76,28.66,28.71,162860.0,26.4627,26.4627,26.3707,26.4167,162860.0
2018-05-16 11:20:00,28.71,28.87,28.71,28.86,176140.0,26.4167,26.5639,26.4167,26.5547,176140.0
2018-05-16 11:30:00,28.85,29.01,28.84,29.01,174631.0,26.5455,26.6927,26.5363,26.6927,174631.0
2018-05-16 11:40:00,29.01,29.09,28.96,28.98,202162.0,26.6927,26.7663,26.6467,26.6651,202162.0
2018-05-16 11:50:00,28.98,29.05,28.97,29.04,91001.0,26.6651,26.7295,26.6559,26.7203,91001.0
2018-05-16 12:00:00,29.05,29.17,29.02,29.15,158783.0,26.7295,26.8399,26.7019,26.8215,158783.0
2018-05-16 12:10:00,29.15,29.2,29.12,29.17,95515.0,26.8215,26.8675,26.7939,26.8399,95515.0
2018-05-16 12:20:00,29.16,29.18,29.12,29.17,68957.0,26.8307,26.8491,26.7939,26.8399,68957.0
2018-05-16 12:30:00,29.16,29.23,29.15,29.23,72218.0,26.8307,26.8951,26.8215,26.8951,72218.0
2018-05-16 12:40:00,29.22,29.25,29.19,29.24,85912.0,26.8859,26.9135,26.8583,26.9043,85912.0
2018-05-16 12:50:00,29.24,29.28,29.23,29.28,86508.0,26.9043,26.9411,26.8951,26.9411,86508.0
2018-05-16 13:00:00,29.28,29.33,29.25,29.3,69519.0,26.9411,26.9872,26.9135,26.9595,69519.0
2018-05-16 13:10:00,29.3,29.34,29.25,29.28,82251.0,26.9595,26.9964,26.9135,26.9411,82251.0
2018-05-16 13:20:00,29.28,29.33,29.27,29.32,61959.0,26.9411,26.9872,26.9319,26.978,61959.0
2018-05-16 13:30:00,29.32,29.35,29.31,29.33,119856.0,26.978,27.0056,26.9687,26.9872,119856.0
2018-05-16 13:40:00,29.32,29.36,29.27,29.35,108480.0,26.978,27.0148,26.9319,27.0056,108480.0
2018-05-16 13:50:00,29.35,29.46,29.33,29.45,109615.0,27.0056,27.1068,26.9872,27.0976,109615.0
2018-05-16 14:00:00,29.46,29.46,29.26,29.27,193053.0,27.1068,27.1068,26.9227,26.9319,193053.0
2018-05-16 14:10:00,29.27,29.38,29.23,29.36,197778.0,26.9319,27.0332,26.8951,27.0148,197778.0
2018-05-16 14:20:00,29.37,29.38,29.31,29.38,86261.0,27.024,27.0332,26.9687,27.0332,86261.0
2018-05-16 14:30:00,29.38,29.42,29.35,29.41,120840.0,27.0332,27.07,27.0056,27.0608,120840.0
2018-05-16 14:40:00,29.42,29.42,29.34,29.35,105096.0,27.07,27.07,26.9964,27.0056,105096.0
2018-05-16 14:50:00,29.36,29.38,29.3,29.33,120941.0,27.0148,27.0332,26.9595,26.9872,120941.0
2018-05-16 15:00:00,29.33,29.37,29.27,29.28,145941.0,26.9872,27.024,26.9319,26.9411,145941.0
2018-05-16 15:10:00,29.27,29.33,29.27,29.27,208249.0,26.9319,26.9872,26.9319,26.9319,208249.0
2018-05-16 15:20:00,29.27,29.35,29.27,29.33,134818.0,26.9319,27.0056,26.9319,26.9872,134818.0
2018-05-16 15:30:00,29.33,29.35,29.3,29.32,197937.0,26.9872,27.0056,26.9595,26.978,197937.0
2018-05-16 15:40:00,29.32,29.36,29.31,29.31,230024.0,26.978,27.0148,26.9687,26.9687,230024.0
2018-05-16 15:50:00,29.32,29.42,29.31,29.41,477203.0,26.978,27.07,26.9687,27.0608,477203.0
2018-05-17 09:30:00,29.39,29.69,29.34,29.61,165948.0,27.0424,27.3184,26.9964,27.2448,165948.0
2018-05-17 09:40:00,29.61,29.73,29.56,29.66,68558.0,27.2448,27.3552,27.1988,27.2908,68558.0
2018-05-17 09:50:00,29.65,29.81,29.64,29.74,68586.0,27.2816,27.4288,27.2724,27.3644,68586.0
2018-05-17 10:00:00,29.74,29.8,29.68,29.71,134135.0,27.3644,27.4196,27.3092,27.3368,134135.0
2018-05-17 10:10:00,29.7,29.78,29.66,29.71,154553.0,27.3276,27.4012,27.2908,27.3368,154553.0
2018-05-17 10:20:00,29.68,29.72,29.56,29.59,184394.0,27.3092,27.346,27.1988,27.2264,184394.0
2018-05-17 10:30:00,29.59,29.66,29.47,29.48,102548.0,27.2264,27.2908,27.116,27.1252,102548.0
2018-05-17 10:40:00,29.47,29.53,29.44,29.49,130962.0,27.116,27.1712,27.0884,27.1344,130962.0
2018-05-17 10:50:00,29.49,29.54,29.49,29.51,114730.0,27.1344,27.1804,27.1344,27.1528,114730.0
2018-05-17 11:00:00,29.52,29.55,29.45,29.46,212331.0,27.162,27.1896,27.0976,27.1068,212331.0
2018-05-17 11:10:00,29.46,29.47,29.3,29.33,259573.0,27.1068,27.116,26.9595,26.9872,259573.0
2018-05-17 11:20:00,29.33,29.36,29.29,29.36,115313.0,26.9872,27.0148,26.9503,27.0148,115313.0
2018-05-17 11:30:00,29.36,29.38,29.3,29.35,113117.0,27.0148,27.0332,26.9595,27.0056,113117.0
2018-05-17 11:40:00,29.35,29.44,29.35,29.38,71839.0,27.0056,27.0884,27.0056,27.0332,71839.0
2018-05-17 11:50:00,29.38,29.43,29.35,29.35,107285.0,27.0332,27.0792,27.0056,27.0056,107285.0
2018-05-17 12:00:00,29.36,29.38,29.26,29.28,101578.0,27.0148,27.0332,26.9227,26.9411,101578.0
2018-05-17 12:10:00,29.29,29.37,29.28,29.35,42226.0,26.9503,27.024,26.9411,27.0056,42226.0
2018-05-17 12:20:00,29.35,29.44,29.35,29.44,34565.0,27.0056,27.0884,27.0056,27.0884,34565.0
2018-05-17 12:30:00,29.44,29.45,29.4,29.4,54532.0,27.0884,27.0976,27.0516,27.0516,54532.0
2018-05-17 12:40:00,29.4,29.44,29.37,29.43,45100.0,27.0516,27.0884,27.024,27.0792,45100.0
2018-05-17 12:50:00,29.43,29.45,29.4,29.45,46206.0,27.0792,27.0976,27.0516,27.0976,46206.0
2018-05-17 13:00:00,29.45,29.46,29.43,29.46,50434.0,27.0976,27.1068,27.0792,27.1068,50434.0
2018-05-17 13:10:00,29.47,29.47,29.42,29.44,71940.0,27.116,27.116,27.07,27.0884,71940.0
2018-05-17 13:20:00,29.44,29.57,29.43,29.55,160444.0,27.0884,27.208,27.0792,27.1896,160444.0
2018-05-17 13:30:00,29.55,29.56,29.49,29.49,74254.0,27.1896,27.1988,27.1344,27.1344,74254.0
2018-05-17 13:40:00,29.48,29.49,29.42,29.44,45865.0,27.1252,27.1344,27.07,27.0884,45865.0
2018-05-17 13:50:00,29.44,29.46,29.35,29.36,59005.0,27.0884,27.1068,27.0056,27.0148,59005.0
2018-05-17 14:00:00,29.36,29.38,29.31,29.37,50786.0,27.0148,27.0332,26.9687,27.024,50786.0
2018-05-17 14:10:00,29.38,29.45,29.34,29.44,54722.0,27.0332,27.0976,26.9964,27.0884,54722.0
2018-05-17 14:20:00,29.44,29.51,29.43,29.48,49339.0,27.0884,27.1528,27.0792,27.1252,49339.0
2018-05-17 14:30:00,29.49,29.51,29.47,29.47,39117.0,27.1344,27.1528,27.116,27.116,39117.0
2018-05-17 14:40:00,29.48,29.51,29.47,29.51,39758.0,27.1252,27.1528,27.116,27.1528,39758.0
2018-05-17 14:50:00,29.51,29.52,29.48,29.49,88396.0,27.1528,27.162,27.1252,27.1344,88396.0
2018-05-17 15:00:00,29.49,29.5,29.47,29.48,34660.0,27.1344,27.1436,27.116,27.1252,34660.0
2018-05-17 15:10:00,29.48,29.48,29.44,29.46,73492.0,27.1252,27.1252,27.0884,27.1068,73492.0
2018-05-17 15:20:00,29.46,29.54,29.45,29.48,120114.0,27.1068,27.1804,27.0976,27.1252,120114.0
2018-05-17 15:30:00,29.49,29.5,29.47,29.49,76668.0,27.1344,27.1436,27.116,27.1344,76668.0
2018-05-17 15:40:00,29.49,29.57,29.47,29.57,124649.0,27.1344,27.208,27.116,27.208,124649.0
2018-05-17 15:50:00,29.57,29.58,29.55,29.57,234777.0,27.208,27.2172,27.1896,27.208,234777.0
2018-05-18 09:30:00,29.54,29.62,29.42,29.48,133601.0,27.1804,27.254,27.07,27.1252,133601.0
2018-05-18 09:40:00,29.49,29.57,29.44,29.52,100490.0,27.1344,27.208,27.0884,27.162,100490.0
2018-05-18 09:50:00,29.53,29.53,29.45,29.52,47381.0,27.1712,27.1712,27.0976,27.162,47381.0
2018-05-18 10:00:00,29.51,29.51,29.41,29.42,78566.0,27.1528,27.1528,27.0608,27.07,78566.0
2018-05-18 10:10:00,29.43,29.59,29.4,29.58,56595.0,27.0792,27.2264,27.0516,27.2172,56595.0
2018-05-18 10:20:00,29.58,29.67,29.56,29.66,33715.0,27.2172,27.3,27.1988,27.2908,33715.0
2018-05-18 10:30:00,29.67,29.73,29.63,29.64,73904.0,27.3,27.3552,27.2632,27.2724,73904.0
2018-05-18 10:40:00,29.64,29.77,29.64,29.76,45204.0,27.2724,27.392,27.2724,27.3828,45204.0
2018-05-18 10:50:00,29.76,29.78,29.69,29.73,37269.0,27.3828,27.4012,27.3184,27.3552,37269.0
2018-05-18 11:00:00,29.73,29.78,29.72,29.74,40606.0,27.3552,27.4012,27.346,27.3644,40606.0
2018-05-18 11:10:00,29.75,29.77,29.72,29.77,33367.0,27.3736,27.392,27.346,27.392,33367.0
2018-05-18 11:20:00,29.76,29.88,29.76,29.8,180042.0,27.3828,27.4932,27.3828,27.4196,180042.0
2018-05-18 11:30:00,29.8,29.86,29.75,29.82,60251.0,27.4196,27.4748,27.3736,27.438,60251.0
2018-05-18 11:40:00,29.82,29.87,29.8,29.84,71446.0,27.438,27.484,27.4196,27.4564,71446.0
2018-05-18 11:50:00,29.83,29.89,29.82,29.88,35595.0,27.4472,27.5024,27.438,27.4932,35595.0
2018-05-18 12:00:00,29.88,29.89,29.8,29.82,56876.0,27.4932,27.5024,27.4196,27.438,56876.0
2018-05-18 12:10:00,29.82,29.83,29.79,29.82,41096.0,27.438,27.4472,27.4104,27.438,41096.0
2018-05-18 12:20:00,29.82,29.88,29.81,29.88,54875.0,27.438,27.4932,27.4288,27.4932,54875.0
2018-05-18 12:30:00,29.88,29.89,29.85,29.89,40805.0,27.4932,27.5024,27.4656,27.5024,40805.0
2018-05-18 12:40:00,29.89,29.94,29.88,29.93,43451.0,27.5024,27.5484,27.4932,27.5392,43451.0
2018-05-18 12:50:00,29.93,29.93,29.88,29.92,44927.0,27.5392,27.5392,27.4932,27.53,44927.0
2018-05-18 13:00:00,29.92,29.93,29.86,29.91,122173.0,27.53,27.5392,27.4748,27.5208,122173.0
2018-05-18 13:10:00,29.91,29.99,29.9,29.97,40581.0,27.5208,27.5944,27.5116,27.576,40581.0
2018-05-18 13:20:00,29.96,30.02,29.96,30.0,45257.0,27.5668,27.622,27.5668,27.6036,45257.0
2018-05-18 13:30:00,30.0,30.0,29.92,29.94,30182.0,27.6036,27.6036,27.53,27.5484,30182.0
2018-05-18 13:40:00,29.94,29.97,29.93,29.96,64043.0,27.5484,27.576,27.5392,27.5668,64043.0
2018-05-18 13:50:00,29.96,29.97,29.89,29.94,32681.0,27.5668,27.576,27.5024,27.5484,32681.0
2018-05-18 14:00:00,29.94,29.94,29.86,29.92,44506.0,27.5484,27.5484,27.4748,27.53,44506.0
2018-05-18 14:10:00,29.92,29.95,29.91,29.95,30527.0,27.53,27.5576,27.5208,27.5576,30527.0
2018-05-18 14:20:00,29.95,29.99,29.94,29.99,35445.0,27.5576,27.5944,27.5484,27.5944,35445.0
2018-05-18 14:30:00,29.99,30.0,29.97,29.99,32873.0,27.5944,27.6036,27.576,27.5944,32873.0
2018-05-18 14:40:00,29.99,30.06,29.99,30.04,49549.0,27.5944,27.6588,27.5944,27.6404,49549.0
2018-05-18 14:50:00,30.04,30.06,30.01,30.04,55513.0,27.6404,27.6588,27.6128,27.6404,55513.0
2018-05-18 15:00:00,30.04,30.05,29.99,30.02,45232.0,27.6404,27.6496,27.5944,27.622,45232.0
2018-05-18 15:10:00,30.02,30.05,30.0,30.03,49952.0,27.622,27.6496,27.6036,27.6312,49952.0
2018-05-18 15:20:00,30.04,30.04,29.92,29.94,132426.0,27.6404,27.6404,27.53,27.5484,132426.0
2018-05-18 15:30:00,29.94,29.95,29.88,29.9,194134.0,27.5484,27.5576,27.4932,27.5116,194134.0
2018-05-18 15:40:00,29.9,29.92,29.86,29.92,185926.0,27.5116,27.53,27.4748,27.53,185926.0
2018-05-18 15:50:00,29.91,29.93,29.89,29.91,369366.0,27.5208,27.5392,27.5024,27.5208,369366.0
2018-05-21 09:30:00,30.08,30.22,29.98,30.22,113522.0,27.6772,27.8061,27.5852,27.8061,113522.0
2018-05-21 09:40:00,30.23,30.27,30.13,30.16,65299.0,27.8153,27.8521,27.7232,27.7509,65299.0
2018-05-21 09:50:00,30.16,30.25,29.92,29.94,91906.0,27.7509,27.8337,27.53,27.5484,91906.0
2018-05-21 10:00:00,29.95,30.07,29.87,30.0,92407.0,27.5576,27.668,27.484,27.6036,92407.0
2018-05-21 10:10:00,29.99,30.09,29.99,30.07,91211.0,27.5944,27.6864,27.5944,27.668,91211.0
2018-05-21 10:20:00,30.06,30.06,29.9,29.93,102318.0,27.6588,27.6588,27.5116,27.5392,102318.0
2018-05-21 10:30:00,29.94,30.02,29.9,29.95,53130.0,27.5484,27.622,27.5116,27.5576,53130.0
2018-05-21 10:40:00,29.95,30.02,29.93,29.93,58787.0,27.5576,27.622,27.5392,27.5392,58787.0
2018-05-21 10:50:00,29.93,29.95,29.83,29.84,65644.0,27.5392,27.5576,27.4472,27.4564,65644.0
2018-05-21 11:00:00,29.84,29.88,29.78,29.82,68427.0,27.4564,27.4932,27.4012,27.438,68427.0
2018-05-21 11:10:00,29.83,29.86,29.76,29.8,66087.0,27.4472,27.4748,27.3828,27.4196,66087.0
2018-05-21 11:20:00,29.79,29.8,29.7,29.75,36405.0,27.4104,27.4196,27.3276,27.3736,36405.0
2018-05-21 11:30:00,29.75,29.84,29.74,29.83,46102.0,27.3736,27.4564,27.3644,27.4472,46102.0
2018-05-21 11:40:00,29.83,29.86,29.8,29.85,21345.0,27.4472,27.4748,27.4196,27.4656,21345.0
2018-05-21 11:50:00,29.84,29.91,29.82,29.9,23128.0,27.4564,27.5208,27.438,27.5116,23128.0
2018-05-21 12:00:00,29.91,29.94,29.88,29.94,17630.0,27.5208,27.5484,27.4932,27.5484,17630.0
2018-05-21 12:10:00,29.93,30.02,29.92,29.97,34618.0,27.5392,27.622,27.53,27.576,34618.0
2018-05-21 12:20:00,29.97,29.97,29.94,29.95,17906.0,27.576,27.576,27.5484,27.5576,17906.0
2018-05-21 12:30:00,29.96,30.01,29.94,30.0,26613.0,27.5668,27.6128,27.5484,27.6036,26613.0
2018-05-21 12:40:00,30.0,30.04,29.97,30.03,24872.0,27.6036,27.6404,27.576,27.6312,24872.0
2018-05-21 12:50:00,30.03,30.05,30.01,30.01,22693.0,27.6312,27.6496,27.6128,27.6128,22693.0
2018-05-21 13:00:00,30.02,30.04,30.0,30.01,21485.0,27.622,27.6404,27.6036,27.6128,21485.0
2018-05-21 13:10:00,30.0,30.0,29.96,29.98,22292.0,27.6036,27.6036,27.5668,27.5852,22292.0
2018-05-21 13:20:00,29.98,30.0,29.96,29.98,16779.0,27.5852,27.6036,27.5668,27.5852,16779.0
2018-05-21 13:30:00,29.97,29.98,29.94,29.96,21120.0,27.576,27.5852,27.5484,27.5668,21120.0
2018-05-21 13:40:00,29.97,29.97,29.91,29.92,16246.0,27.576,27.576,27.5208,27.53,16246.0
2018-05-21 13:50:00,29.91,29.92,29.87,29.92,23691.0,27.5208,27.53,27.484,27.53,23691.0
2018-05-21 14:00:00,29.93,29.93,29.9,29.93,32779.0,27.5392,27.5392,27.5116,27.5392,32779.0
2018-05-21 14:10:00,29.93,30.01,29.92,30.01,38416.0,27.5392,27.6128,27.53,27.6128,38416.0
2018-05-21 14:20:00,30.01,30.07,30.0,30.0,77809.0,27.6128,27.668,27.6036,27.6036,77809.0
2018-05-21 14:30:00,30.0,30.01,29.93,29.95,85073.0,27.6036,27.6128,27.5392,27.5576,85073.0
2018-05-21 14:40:00,29.94,29.99,29.93,29.99,21823.0,27.5484,27.5944,27.5392,27.5944,21823.0
2018-05-21 14:50:00,29.99,29.99,29.92,29.93,31699.0,27.5944,27.5944,27.53,27.5392,31699.0
2018-05-21 15:00:00,29.92,29.97,29.91,29.93,44114.0,27.53,27.576,27.5208,27.5392,44114.0
2018-05-21 15:10:00,29.92,29.95,29.89,29.91,58618.0,27.53,27.5576,27.5024,27.5208,58618.0
2018-05-21 15:20:00,29.91,29.91,29.87,29.88,59615.0,27.5208,27.5208,27.484,27.4932,59615.0
2018-05-21 15:30:00,29.87,29.88,29.83,29.86,72808.0,27.484,27.4932,27.4472,27.4748,72808.0
2018-05-21 15:40:00,29.86,29.87,29.82,29.87,117437.0,27.4748,27.484,27.438,27.484,117437.0
2018-05-21 15:50:00,29.87,29.9,29.84,29.89,406744.0,27.484,27.5116,27.4564,27.5024,406744.0
2018-05-22 09:30:00,29.64,29.65,29.31,29.34,311564.0,27.2724,27.2816,26.9687,26.9964,311564.0
2018-05-22 09:40:00,29.33,29.33,28.91,29.14,354178.0,26.9872,26.9872,26.6007,26.8123,354178.0
2018-05-22 09:50:00,29.14,29.33,29.1,29.28,503491.0,26.8123,26.9872,26.7755,26.9411,503491.0
2018-05-22 10:00:00,29.28,29.53,29.28,29.48,156270.0,26.9411,27.1712,26.9411,27.1252,156270.0
2018-05-22 10:10:00,29.49,29.59,29.42,29.45,93436.0,27.1344,27.2264,27.07,27.0976,93436.0
2018-05-22 10:20:00,29.45,29.45,29.29,29.3,205027.0,27.0976,27.0976,26.9503,26.9595,205027.0
2018-05-22 10:30:00,29.3,29.36,29.22,29.28,232628.0,26.9595,27.0148,26.8859,26.9411,232628.0
2018-05-22 10:40:00,29.28,29.37,29.25,29.36,87007.0,26.9411,27.024,26.9135,27.0148,87007.0
2018-05-22 10:50:00,29.37,29.49,29.35,29.46,79383.0,27.024,27.1344,27.0056,27.1068,79383.0
2018-05-22 11:00:00,29.47,29.6,29.47,29.58,70663.0,27.116,27.2356,27.116,27.2172,70663.0
2018-05-22 11:10:00,29.57,29.7,29.52,29.62,140320.0,27.208,27.3276,27.162,27.254,140320.0
2018-05-22 11:20:00,29.62,29.72,29.59,29.66,133550.0,27.254,27.346,27.2264,27.2908,133550.0
2018-05-22 11:30:00,29.66,29.7,29.58,29.62,61734.0,27.2908,27.3276,27.2172,27.254,61734.0
2018-05-22 11:40:00,29.62,29.62,29.54,29.57,56933.0,27.254,27.254,27.1804,27.208,56933.0
2018-05-22 11:50:00,29.57,29.66,29.56,29.64,57067.0,27.208,27.2908,27.1988,27.2724,57067.0
2018-05-22 12:00:00,29.64,29.67,29.57,29.58,77092.0,27.2724,27.3,27.208,27.2172,77092.0
2018-05-22 12:10:00,29.59,29.67,29.58,29.65,36722.0,27.2264,27.3,27.2172,27.2816,36722.0
2018-05-22 12:20:00,29.65,29.74,29.64,29.74,54128.0,27.2816,27.3644,27.2724,27.3644,54128.0
2018-05-22 12:30:00,29.74,29.76,29.67,29.69,54784.0,27.3644,27.3828,27.3,27.3184,54784.0
2018-05-22 12:40:00,29.7,29.74,29.68,29.69,39271.0,27.3276,27.3644,27.3092,27.3184,39271.0
2018-05-22 12:50:00,29.69,29.7,29.64,29.66,28238.0,27.3184,27.3276,27.2724,27.2908,28238.0
2018-05-22 13:00:00,29.66,29.71,29.65,29.7,28923.0,27.2908,27.3368,27.2816,27.3276,28923.0
2018-05-22 13:10:00,29.7,29.73,29.68,29.7,17036.0,27.3276,27.3552,27.3092,27.3276,17036.0
2018-05-22 13:20:00,29.69,29.72,29.67,29.7,39182.0,27.3184,27.346,27.3,27.3276,39182.0
2018-05-22 13:30:00,29.71,29.72,29.67,29.7,23565.0,27.3368,27.346,27.3,27.3276,23565.0
2018-05-22 13:40:00,29.7,29.74,29.68,29.7,37718.0,27.3276,27.3644,27.3092,27.3276,37718.0
2018-05-22 13:50:00,29.7,29.74,29.69,29.7,28195.0,27.3276,27.3644,27.3184,27.3276,28195.0
2018-05-22 14:00:00,29.69,29.74,29.66,29.67,24965.0,27.3184,27.3644,27.2908,27.3,24965.0
2018-05-22 14:10:00,29.66,29.7,29.66,29.67,29726.0,27.2908,27.3276,27.2908,27.3,29726.0
2018-05-22 14:20:00,29.67,29.67,29.62,29.62,36745.0,27.3,27.3,27.254,27.254,36745.0
2018-05-22 14:30:00,29.62,29.65,29.6,29.64,37278.0,27.254,27.2816,27.2356,27.2724,37278.0
2018-05-22 14:40:00,29.64,29.68,29.63,29.68,25273.0,27.2724,27.3092,27.2632,27.3092,25273.0
2018-05-22 14:50:00,29.68,29.7,29.6,29.61,51543.0,27.3092,27.3276,27.2356,27.2448,51543.0
2018-05-22 15:00:00,29.61,29.67,29.58,29.58,72779.0,27.2448,27.3,27.2172,27.2172,72779.0
2018-05-22 15:10:00,29.57,29.58,29.49,29.5,69191.0,27.208,27.2172,27.1344,27.1436,69191.0
2018-05-22 15:20:00,29.51,29.51,29.48,29.5,92102.0,27.1528,27.1528,27.1252,27.1436,92102.0
2018-05-22 15:30:00,29.5,29.51,29.48,29.5,132054.0,27.1436,27.1528,27.1252,27.1436,132054.0
2018-05-22 15:40:00,29.5,29.54,29.48,29.53,171915.0,27.1436,27.1804,27.1252,27.1712,171915.0
2018-05-22 15:50:00,29.52,29.54,29.46,29.48,389054.0,27.162,27.1804,27.1068,27.1252,389054.0
2018-05-23 09:30:00,29.31,29.64,29.3,29.64,148735.0,26.9687,27.2724,26.9595,27.2724,148735.0
2018-05-23 09:40:00,29.66,29.91,29.66,29.84,310820.0,27.2908,27.5208,27.2908,27.4564,310820.0
2018-05-23 09:50:00,29.84,29.93,29.76,29.89,164952.0,27.4564,27.5392,27.3828,27.5024,164952.0
2018-05-23 10:00:00,29.89,29.95,29.8,29.89,140167.0,27.5024,27.5576,27.4196,27.5024,140167.0
2018-05-23 10:10:00,29.88,30.22,29.85,30.17,174655.0,27.4932,27.8061,27.4656,27.7601,174655.0
2018-05-23 10:20:00,30.17,30.23,30.13,30.15,67964.0,27.7601,27.8153,27.7232,27.7417,67964.0
2018-05-23 10:30:00,30.14,30.15,30.0,30.08,102497.0,27.7324,27.7417,27.6036,27.6772,102497.0
2018-05-23 10:40:00,30.08,30.08,29.95,29.99,49149.0,27.6772,27.6772,27.5576,27.5944,49149.0
2018-05-23 10:50:00,29.98,30.04,29.95,29.98,38372.0,27.5852,27.6404,27.5576,27.5852,38372.0
2018-05-23 11:00:00,29.97,30.07,29.92,30.06,94781.0,27.576,27.668,27.53,27.6588,94781.0
2018-05-23 11:10:00,30.06,30.09,30.04,30.09,53309.0,27.6588,27.6864,27.6404,27.6864,53309.0
2018-05-23 11:20:00,30.08,30.13,30.06,30.11,26487.0,27.6772,27.7232,27.6588,27.7048,26487.0
2018-05-23 11:30:00,30.11,30.18,30.1,30.15,59875.0,27.7048,27.7693,27.6956,27.7417,59875.0
2018-05-23 11:40:00,30.14,30.15,30.12,30.13,28379.0,27.7324,27.7417,27.714,27.7232,28379.0
2018-05-23 11:50:00,30.14,30.14,29.92,29.93,50629.0,27.7324,27.7324,27.53,27.5392,50629.0
2018-05-23 12:00:00,29.93,29.96,29.89,29.94,73975.0,27.5392,27.5668,27.5024,27.5484,73975.0
2018-05-23 12:10:00,29.93,29.96,29.92,29.94,28297.0,27.5392,27.5668,27.53,27.5484,28297.0
2018-05-23 12:20:00,29.94,29.94,29.9,29.93,45146.0,27.5484,27.5484,27.5116,27.5392,45146.0
2018-05-23 12:30:00,29.93,29.94,29.9,29.93,18934.0,27.5392,27.5484,27.5116,27.5392,18934.0
2018-05-23 12:40:00,29.94,29.98,29.91,29.93,31843.0,27.5484,27.5852,27.5208,27.5392,31843.0
2018-05-23 12:50:00,29.92,29.93,29.89,29.93,61575.0,27.53,27.5392,27.5024,27.5392,61575.0
2018-05-23 13:00:00,29.93,29.93,29.82,29.82,50330.0,27.5392,27.5392,27.438,27.438,50330.0
2018-05-23 13:10:00,29.82,29.82,29.76,29.76,33972.0,27.438,27.438,27.3828,27.3828,33972.0
2018-05-23 13:20:00,29.77,29.77,29.72,29.76,48215.0,27.392,27.392,27.346,27.3828,48215.0
2018-05-23 13:30:00,29.76,29.76,29.73,29.75,33595.0,27.3828,27.3828,27.3552,27.3736,33595.0
2018-05-23 13:40:00,29.74,29.82,29.74,29.81,50296.0,27.3644,27.438,27.3644,27.4288,50296.0
2018-05-23 13:50:00,29.81,29.83,29.79,29.81,38311.0,27.4288,27.4472,27.4104,27.4288,38311.0
2018-05-23 14:00:00,29.8,29.93,29.8,29.92,46343.0,27.4196,27.5392,27.4196,27.53,46343.0
2018-05-23 14:10:00,29.93,30.22,29.93,30.09,89591.0,27.5392,27.8061,27.5392,27.6864,89591.0
2018-05-23 14:20:00,30.08,30.09,29.97,29.97,48293.0,27.6772,27.6864,27.576,27.576,48293.0
2018-05-23 14:30:00,29.98,29.99,29.89,29.9,37724.0,27.5852,27.5944,27.5024,27.5116,37724.0
2018-05-23 14:40:00,29.9,29.95,29.9,29.9,27074.0,27.5116,27.5576,27.5116,27.5116,27074.0
2018-05-23 14:50:00,29.9,29.97,29.89,29.95,42494.0,27.5116,27.576,27.5024,27.5576,42494.0
2018-05-23 15:00:00,29.94,30.0,29.93,29.97,35761.0,27.5484,27.6036,27.5392,27.576,35761.0
2018-05-23 15:10:00,29.98,29.99,29.91,29.95,87444.0,27.5852,27.5944,27.5208,27.5576,87444.0
2018-05-23 15:20:00,29.96,30.02,29.95,30.02,70957.0,27.5668,27.622,27.5576,27.622,70957.0
2018-05-23 15:30:00,30.02,30.06,30.0,30.04,55881.0,27.622,27.6588,27.6036,27.6404,55881.0
2018-05-23 15:40:00,30.04,30.06,30.01,30.02,83867.0,27.6404,27.6588,27.6128,27.622,83867.0
2018-05-23 15:50:00,30.03,30.06,30.0,30.01,248680.0,27.6312,27.6588,27.6036,27.6128,248680.0
2018-05-24 09:30:00,30.01,30.37,29.97,30.29,128299.0,27.6128,27.9441,27.576,27.8705,128299.0
2018-05-24 09:40:00,30.28,30.37,30.08,30.08,104863.0,27.8613,27.9441,27.6772,27.6772,104863.0
2018-05-24 09:50:00,30.09,30.09,29.92,30.0,93210.0,27.6864,27.6864,27.53,27.6036,93210.0
2018-05-24 10:00:00,29.99,30.0,29.82,29.84,79653.0,27.5944,27.6036,27.438,27.4564,79653.0
2018-05-24 10:10:00,29.84,29.9,29.72,29.74,55935.0,27.4564,27.5116,27.346,27.3644,55935.0
2018-05-24 10:20:00,29.75,29.88,29.73,29.85,77698.0,27.3736,27.4932,27.3552,27.4656,77698.0
2018-05-24 10:30:00,29.85,29.96,29.81,29.95,27482.0,27.4656,27.5668,27.4288,27.5576,27482.0
2018-05-24 10:40:00,29.96,30.01,29.92,30.01,24945.0,27.5668,27.6128,27.53,27.6128,24945.0
2018-05-24 10:50:00,30.01,30.11,30.01,30.1,36590.0,27.6128,27.7048,27.6128,27.6956,36590.0
2018-05-24 11:00:00,30.1,30.3,30.09,30.26,92947.0,27.6956,27.8797,27.6864,27.8429,92947.0
2018-05-24 11:10:00,30.26,30.27,30.13,30.23,62815.0,27.8429,27.8521,27.7232,27.8153,62815.0
2018-05-24 11:20:00,30.24,30.28,30.17,30.21,36367.0,27.8245,27.8613,27.7601,27.7969,36367.0
2018-05-24 11:30:00,30.21,30.24,30.11,30.16,41434.0,27.7969,27.8245,27.7048,27.7509,41434.0
2018-05-24 11:40:00,30.17,30.2,30.13,30.17,62695.0,27.7601,27.7877,27.7232,27.7601,62695.0
2018-05-24 11:50:00,30.18,30.2,30.09,30.2,29245.0,27.7693,27.7877,27.6864,27.7877,29245.0
2018-05-24 12:00:00,30.19,30.2,30.12,30.13,22722.0,27.7785,27.7877,27.714,27.7232,22722.0
2018-05-24 12:10:00,30.14,30.17,30.12,30.17,22307.0,27.7324,27.7601,27.714,27.7601,22307.0
2018-05-24 12:20:00,30.17,30.17,30.05,30.06,42498.0,27.7601,27.7601,27.6496,27.6588,42498.0
2018-05-24 12:30:00,30.07,30.14,30.04,30.07,21764.0,27.668,27.7324,27.6404,27.668,21764.0
2018-05-24 12:40:00,30.07,30.08,30.04,30.07,23911.0,27.668,27.6772,27.6404,27.668,23911.0
2018-05-24 12:50:00,30.06,30.14,30.06,30.13,26317.0,27.6588,27.7324,27.6588,27.7232,26317.0
2018-05-24 13:00:00,30.12,30.19,30.12,30.19,18634.0,27.714,27.7785,27.714,27.7785,18634.0
2018-05-24 13:10:00,30.18,30.22,30.18,30.2,22560.0,27.7693,27.8061,27.7693,27.7877,22560.0
2018-05-24 13:20:00,30.21,30.22,30.18,30.19,16173.0,27.7969,27.8061,27.7693,27.7785,16173.0
2018-05-24 13:30:00,30.18,30.19,30.12,30.13,26894.0,27.7693,27.7785,27.714,27.7232,26894.0
2018-05-24 13:40:00,30.13,30.17,30.12,30.13,30622.0,27.7232,27.7601,27.714,27.7232,30622.0
2018-05-24 13:50:00,30.12,30.19,30.12,30.17,39194.0,27.714,27.7785,27.714,27.7601,39194.0
2018-05-24 14:00:00,30.17,30.19,30.13,30.19,26145.0,27.7601,27.7785,27.7232,27.7785,26145.0
2018-05-24 14:10:00,30.19,30.21,30.17,30.2,25569.0,27.7785,27.7969,27.7601,27.7877,25569.0
2018-05-24 14:20:00,30.19,30.24,30.15,30.2,53464.0,27.7785,27.8245,27.7417,27.7877,53464.0
2018-05-24 14:30:00,30.2,30.22,30.17,30.22,25400.0,27.7877,27.8061,27.7601,27.8061,25400.0
2018-05-24 14:40:00,30.23,30.24,30.21,30.21,25091.0,27.8153,27.8245,27.7969,27.7969,25091.0
2018-05-24 14:50:00,30.21,30.24,30.17,30.19,52726.0,27.7969,27.8245,27.7601,27.7785,52726.0
2018-05-24 15:00:00,30.19,30.19,30.08,30.13,53034.0,27.7785,27.7785,27.6772,27.7232,53034.0
2018-05-24 15:10:00,30.13,30.2,30.13,30.19,90538.0,27.7232,27.7877,27.7232,27.7785,90538.0
2018-05-24 15:20:00,30.19,30.22,30.09,30.11,44197.0,27.7785,27.8061,27.6864,27.7048,44197.0
2018-05-24 15:30:00,30.11,30.14,30.09,30.12,68200.0,27.7048,27.7324,27.6864,27.714,68200.0
2018-05-24 15:40:00,30.11,30.13,30.08,30.12,126543.0,27.7048,27.7232,27.6772,27.714,126543.0
2018-05-24 15:50:00,30.11,30.12,30.06,30.12,309692.0,27.7048,27.714,27.6588,27.714,309692.0
2018-05-25 09:30:00,30.12,30.43,30.12,30.34,88917.0,27.714,27.9993,27.714,27.9165,88917.0
2018-05-25 09:40:00,30.34,30.39,30.26,30.26,41384.0,27.9165,27.9625,27.8429,27.8429,41384.0
2018-05-25 09:50:00,30.27,30.35,30.16,30.34,50357.0,27.8521,27.9257,27.7509,27.9165,50357.0
2018-05-25 10:00:00,30.34,30.78,30.33,30.78,102881.0,27.9165,28.3213,27.9073,28.3213,102881.0
2018-05-25 10:10:00,30.8,30.91,30.63,30.8,149902.0,28.3397,28.4409,28.1833,28.3397,149902.0
2018-05-25 10:20:00,30.8,30.83,30.65,30.65,76523.0,28.3397,28.3673,28.2017,28.2017,76523.0
2018-05-25 10:30:00,30.66,30.72,30.58,30.6,47356.0,28.2109,28.2661,28.1373,28.1557,47356.0
2018-05-25 10:40:00,30.59,30.6,30.51,30.52,71716.0,28.1465,28.1557,28.0729,28.0821,71716.0
2018-05-25 10:50:00,30.54,30.68,30.52,30.65,46692.0,28.1005,28.2293,28.0821,28.2017,46692.0
2018-05-25 11:00:00,30.65,30.66,30.55,30.58,66419.0,28.2017,28.2109,28.1097,28.1373,66419.0
2018-05-25 11:10:00,30.58,30.6,30.54,30.6,33108.0,28.1373,28.1557,28.1005,28.1557,33108.0
2018-05-25 11:20:00,30.6,30.66,30.58,30.64,37059.0,28.1557,28.2109,28.1373,28.1925,37059.0
2018-05-25 11:30:00,30.64,30.72,30.64,30.7,51297.0,28.1925,28.2661,28.1925,28.2477,51297.0
2018-05-25 11:40:00,30.71,30.73,30.64,30.71,88324.0,28.2569,28.2753,28.1925,28.2569,88324.0
2018-05-25 11:50:00,30.71,30.76,30.69,30.76,37666.0,28.2569,28.3029,28.2385,28.3029,37666.0
2018-05-25 12:00:00,30.76,30.78,30.68,30.69,46653.0,28.3029,28.3213,28.2293,28.2385,46653.0
2018-05-25 12:10:00,30.69,30.71,30.64,30.69,24629.0,28.2385,28.2569,28.1925,28.2385,24629.0
2018-05-25 12:20:00,30.69,30.77,30.65,30.75,36790.0,28.2385,28.3121,28.2017,28.2937,36790.0
2018-05-25 12:30:00,30.76,30.84,30.75,30.83,43208.0,28.3029,28.3765,28.2937,28.3673,43208.0
2018-05-25 12:40:00,30.84,30.88,30.81,30.82,40576.0,28.3765,28.4133,28.3489,28.3581,40576.0
2018-05-25 12:50:00,30.82,30.83,30.77,30.83,21948.0,28.3581,28.3673,28.3121,28.3673,21948.0
2018-05-25 13:00:00,30.82,30.82,30.78,30.79,21273.0,28.3581,28.3581,28.3213,28.3305,21273.0
2018-05-25 13:10:00,30.78,30.8,30.73,30.74,27078.0,28.3213,28.3397,28.2753,28.2845,27078.0
2018-05-25 13:20:00,30.73,30.74,30.7,30.71,19189.0,28.2753,28.2845,28.2477,28.2569,19189.0
2018-05-25 13:30:00,30.71,30.72,30.67,30.7,24059.0,28.2569,28.2661,28.2201,28.2477,24059.0
2018-05-25 13:40:00,30.7,30.71,30.69,30.7,26013.0,28.2477,28.2569,28.2385,28.2477,26013.0
2018-05-25 13:50:00,30.71,30.71,30.65,30.67,35721.0,28.2569,28.2569,28.2017,28.2201,35721.0
2018-05-25 14:00:00,30.68,30.71,30.66,30.67,31022.0,28.2293,28.2569,28.2109,28.2201,31022.0
2018-05-25 14:10:00,30.68,30.69,30.64,30.68,17999.0,28.2293,28.2385,28.1925,28.2293,17999.0
2018-05-25 14:20:00,30.68,30.69,30.62,30.63,31500.0,28.2293,28.2385,28.1741,28.1833,31500.0
2018-05-25 14:30:00,30.63,30.64,30.58,30.58,32660.0,28.1833,28.1925,28.1373,28.1373,32660.0
2018-05-25 14:40:00,30.58,30.58,30.49,30.51,44366.0,28.1373,28.1373,28.0545,28.0729,44366.0
2018-05-25 14:50:00,30.51,30.56,30.5,30.53,37255.0,28.0729,28.1189,28.0637,28.0913,37255.0
2018-05-25 15:00:00,30.52,30.53,30.47,30.48,27840.0,28.0821,28.0913,28.0361,28.0453,27840.0
2018-05-25 15:10:00,30.47,30.49,30.47,30.48,48379.0,28.0361,28.0545,28.0361,28.0453,48379.0
2018-05-25 15:20:00,30.48,30.5,30.47,30.48,60500.0,28.0453,28.0637,28.0361,28.0453,60500.0
2018-05-25 15:30:00,30.48,30.49,30.43,30.43,78337.0,28.0453,28.0545,27.9993,27.9993,78337.0
2018-05-25 15:40:00,30.43,30.44,30.39,30.41,80734.0,27.9993,28.0085,27.9625,27.9809,80734.0
2018-05-25 15:50:00,30.42,30.51,30.41,30.48,488751.0,27.9901,28.0729,27.9809,28.0453,488751.0
2018-05-29 09:30:00,30.16,30.75,30.16,30.72,115473.0,27.7509,28.2937,27.7509,28.2661,115473.0
2018-05-29 09:40:00,30.71,30.77,30.45,30.52,78280.0,28.2569,28.3121,28.0177,28.0821,78280.0
2018-05-29 09:50:00,30.52,30.81,30.52,30.76,112237.0,28.0821,28.3489,28.0821,28.3029,112237.0
2018-05-29 10:00:00,30.78,30.82,30.66,30.8,49218.0,28.3213,28.3581,28.2109,28.3397,49218.0
2018-05-29 10:10:00,30.79,30.91,30.78,30.82,123407.0,28.3305,28.4409,28.3213,28.3581,123407.0
2018-05-29 10:20:00,30.81,30.89,30.79,30.87,70359.0,28.3489,28.4225,28.3305,28.4041,70359.0
2018-05-29 10:30:00,30.86,30.9,30.76,30.9,30582.0,28.3949,28.4317,28.3029,28.4317,30582.0
2018-05-29 10:40:00,30.91,30.99,30.85,30.91,89673.0,28.4409,28.5146,28.3857,28.4409,89673.0
2018-05-29 10:50:00,30.92,30.98,30.89,30.91,33125.0,28.4501,28.5054,28.4225,28.4409,33125.0
2018-05-29 11:00:00,30.91,30.97,30.86,30.89,58650.0,28.4409,28.4962,28.3949,28.4225,58650.0
2018-05-29 11:10:00,30.89,31.0,30.88,30.94,68397.0,28.4225,28.5238,28.4133,28.4685,68397.0
2018-05-29 11:20:00,30.94,31.02,30.93,30.97,70459.0,28.4685,28.5422,28.4593,28.4962,70459.0
2018-05-29 11:30:00,30.98,31.0,30.87,30.89,35425.0,28.5054,28.5238,28.4041,28.4225,35425.0
2018-05-29 11:40:00,30.88,30.9,30.77,30.84,47598.0,28.4133,28.4317,28.3121,28.3765,47598.0
2018-05-29 11:50:00,30.83,30.9,30.79,30.82,74362.0,28.3673,28.4317,28.3305,28.3581,74362.0
2018-05-29 12:00:00,30.82,30.83,30.69,30.69,72484.0,28.3581,28.3673,28.2385,28.2385,72484.0
2018-05-29 12:10:00,30.68,30.71,30.64,30.68,126832.0,28.2293,28.2569,28.1925,28.2293,126832.0
2018-05-29 12:20:00,30.67,30.74,30.66,30.68,54670.0,28.2201,28.2845,28.2109,28.2293,54670.0
2018-05-29 12:30:00,30.67,30.84,30.67,30.78,56144.0,28.2201,28.3765,28.2201,28.3213,56144.0
2018-05-29 12:40:00,30.78,30.83,30.76,30.83,34126.0,28.3213,28.3673,28.3029,28.3673,34126.0
2018-05-29 12:50:00,30.83,30.86,30.78,30.82,69528.0,28.3673,28.3949,28.3213,28.3581,69528.0
2018-05-29 13:00:00,30.81,30.82,30.7,30.71,48821.0,28.3489,28.3581,28.2477,28.2569,48821.0
2018-05-29 13:10:00,30.71,30.74,30.67,30.7,71614.0,28.2569,28.2845,28.2201,28.2477,71614.0
2018-05-29 13:20:00,30.7,30.73,30.66,30.69,40037.0,28.2477,28.2753,28.2109,28.2385,40037.0
2018-05-29 13:30:00,30.69,30.69,30.59,30.61,45852.0,28.2385,28.2385,28.1465,28.1649,45852.0
2018-05-29 13:40:00,30.61,30.69,30.6,30.69,37224.0,28.1649,28.2385,28.1557,28.2385,37224.0
2018-05-29 13:50:00,30.68,30.71,30.58,30.59,64306.0,28.2293,28.2569,28.1373,28.1465,64306.0
2018-05-29 14:00:00,30.58,30.59,30.52,30.54,36984.0,28.1373,28.1465,28.0821,28.1005,36984.0
2018-05-29 14:10:00,30.54,30.59,30.52,30.56,59435.0,28.1005,28.1465,28.0821,28.1189,59435.0
2018-05-29 14:20:00,30.55,30.62,30.5,30.62,33066.0,28.1097,28.1741,28.0637,28.1741,33066.0
2018-05-29 14:30:00,30.62,30.66,30.59,30.6,24286.0,28.1741,28.2109,28.1465,28.1557,24286.0
2018-05-29 14:40:00,30.6,30.65,30.57,30.6,39594.0,28.1557,28.2017,28.1281,28.1557,39594.0
2018-05-29 14:50:00,30.6,30.62,30.58,30.58,35330.0,28.1557,28.1741,28.1373,28.1373,35330.0
2018-05-29 15:00:00,30.57,30.64,30.57,30.61,25816.0,28.1281,28.1925,28.1281,28.1649,25816.0
2018-05-29 15:10:00,30.61,30.61,30.54,30.56,26713.0,28.1649,28.1649,28.1005,28.1189,26713.0
2018-05-29 15:20:00,30.55,30.61,30.55,30.61,36395.0,28.1097,28.1649,28.1097,28.1649,36395.0
2018-05-29 15:30:00,30.61,30.71,30.58,30.7,70996.0,28.1649,28.2569,28.1373,28.2477,70996.0
2018-05-29 15:40:00,30.69,30.76,30.67,30.74,73918.0,28.2385,28.3029,28.2201,28.2845,73918.0
2018-05-29 15:50:00,30.74,30.74,30.68,30.69,180282.0,28.2845,28.2845,28.2293,28.2385,180282.0
2018-05-30 09:30:00,30.91,30.91,30.72,30.79,81098.0,28.4409,28.4409,28.2661,28.3305,81098.0
2018-05-30 09:40:00,30.79,30.86,30.64,30.64,105815.0,28.3305,28.3949,28.1925,28.1925,105815.0
2018-05-30 09:50:00,30.64,30.75,30.51,30.74,165384.0,28.1925,28.2937,28.0729,28.2845,165384.0
2018-05-30 10:00:00,30.75,30.79,30.63,30.77,35040.0,28.2937,28.3305,28.1833,28.3121,35040.0
2018-05-30 10:10:00,30.76,30.86,30.76,30.81,29759.0,28.3029,28.3949,28.3029,28.3489,29759.0
2018-05-30 10:20:00,30.81,30.87,30.78,30.85,29998.0,28.3489,28.4041,28.3213,28.3857,29998.0
2018-05-30 10:30:00,30.85,30.94,30.83,30.93,32825.0,28.3857,28.4685,28.3673,28.4593,32825.0
2018-05-30 10:40:00,30.93,31.01,30.91,30.94,48873.0,28.4593,28.533,28.4409,28.4685,48873.0
2018-05-30 10:50:00,30.95,30.96,30.81,30.81,63694.0,28.4777,28.4869,28.3489,28.3489,63694.0
2018-05-30 11:00:00,30.82,30.82,30.64,30.69,155253.0,28.3581,28.3581,28.1925,28.2385,155253.0
2018-05-30 11:10:00,30.7,30.71,30.59,30.59,56577.0,28.2477,28.2569,28.1465,28.1465,56577.0
2018-05-30 11:20:00,30.6,30.71,30.57,30.65,51161.0,28.1557,28.2569,28.1281,28.2017,51161.0
2018-05-30 11:30:00,30.65,30.69,30.6,30.64,52034.0,28.2017,28.2385,28.1557,28.1925,52034.0
2018-05-30 11:40:00,30.64,30.64,30.55,30.55,55035.0,28.1925,28.1925,28.1097,28.1097,55035.0
2018-05-30 11:50:00,30.55,30.61,30.54,30.59,47560.0,28.1097,28.1649,28.1005,28.1465,47560.0
2018-05-30 12:00:00,30.6,30.62,30.58,30.59,55299.0,28.1557,28.1741,28.1373,28.1465,55299.0
2018-05-30 12:10:00,30.59,30.61,30.55,30.58,53029.0,28.1465,28.1649,28.1097,28.1373,53029.0
2018-05-30 12:20:00,30.57,30.61,30.55,30.56,31099.0,28.1281,28.1649,28.1097,28.1189,31099.0
2018-05-30 12:30:00,30.56,30.57,30.5,30.51,36445.0,28.1189,28.1281,28.0637,28.0729,36445.0
2018-05-30 12:40:00,30.51,30.53,30.46,30.49,61345.0,28.0729,28.0913,28.0269,28.0545,61345.0
2018-05-30 12:50:00,30.48,30.51,30.45,30.5,51709.0,28.0453,28.0729,28.0177,28.0637,51709.0
2018-05-30 13:00:00,30.5,30.55,30.46,30.55,40368.0,28.0637,28.1097,28.0269,28.1097,40368.0
2018-05-30 13:10:00,30.56,30.62,30.53,30.61,76867.0,28.1189,28.1741,28.0913,28.1649,76867.0
2018-05-30 13:20:00,30.61,30.62,30.55,30.55,45597.0,28.1649,28.1741,28.1097,28.1097,45597.0
2018-05-30 13:30:00,30.55,30.57,30.52,30.55,21116.0,28.1097,28.1281,28.0821,28.1097,21116.0
2018-05-30 13:40:00,30.55,30.57,30.51,30.53,30562.0,28.1097,28.1281,28.0729,28.0913,30562.0
2018-05-30 13:50:00,30.54,30.54,30.5,30.53,36080.0,28.1005,28.1005,28.0637,28.0913,36080.0
2018-05-30 14:00:00,30.53,30.57,30.52,30.55,23471.0,28.0913,28.1281,28.0821,28.1097,23471.0
2018-05-30 14:10:00,30.55,30.55,30.49,30.51,35648.0,28.1097,28.1097,28.0545,28.0729,35648.0
2018-05-30 14:20:00,30.51,30.52,30.48,30.5,26998.0,28.0729,28.0821,28.0453,28.0637,26998.0
2018-05-30 14:30:00,30.49,30.53,30.49,30.5,24171.0,28.0545,28.0913,28.0545,28.0637,24171.0
2018-05-30 14:40:00,30.5,30.51,30.48,30.5,28907.0,28.0637,28.0729,28.0453,28.0637,28907.0
2018-05-30 14:50:00,30.49,30.5,30.47,30.49,25652.0,28.0545,28.0637,28.0361,28.0545,25652.0
2018-05-30 15:00:00,30.49,30.51,30.43,30.44,54020.0,28.0545,28.0729,27.9993,28.0085,54020.0
2018-05-30 15:10:00,30.44,30.48,30.43,30.46,40768.0,28.0085,28.0453,27.9993,28.0269,40768.0
2018-05-30 15:20:00,30.46,30.48,30.4,30.4,78023.0,28.0269,28.0453,27.9717,27.9717,78023.0
2018-05-30 15:30:00,30.4,30.4,30.3,30.3,158102.0,27.9717,27.9717,27.8797,27.8797,158102.0
2018-05-30 15:40:00,30.3,30.3,30.21,30.24,157337.0,27.8797,27.8797,27.7969,27.8245,157337.0
2018-05-30 15:50:00,30.24,30.26,30.23,30.25,304948.0,27.8245,27.8429,27.8153,27.8337,304948.0
2018-05-31 09:30:00,30.36,30.46,30.17,30.18,68614.0,27.9349,28.0269,27.7601,27.7693,68614.0
2018-05-31 09:40:00,30.19,30.24,30.07,30.13,41915.0,27.7785,27.8245,27.668,27.7232,41915.0
2018-05-31 09:50:00,30.13,30.25,30.1,30.19,67355.0,27.7232,27.8337,27.6956,27.7785,67355.0
2018-05-31 10:00:00,30.19,30.23,30.09,30.12,50580.0,27.7785,27.8153,27.6864,27.714,50580.0
2018-05-31 10:10:00,30.12,30.19,30.11,30.17,51151.0,27.714,27.7785,27.7048,27.7601,51151.0
2018-05-31 10:20:00,30.18,30.22,30.13,30.2,95033.0,27.7693,27.8061,27.7232,27.7877,95033.0
2018-05-31 10:30:00,30.21,30.29,30.17,30.17,137589.0,27.7969,27.8705,27.7601,27.7601,137589.0
2018-05-31 10:40:00,30.17,30.22,30.12,30.21,54949.0,27.7601,27.8061,27.714,27.7969,54949.0
2018-05-31 10:50:00,30.21,30.28,30.2,30.28,41494.0,27.7969,27.8613,27.7877,27.8613,41494.0
2018-05-31 11:00:00,30.28,30.36,30.24,30.32,45596.0,27.8613,27.9349,27.8245,27.8981,45596.0
2018-05-31 11:10:00,30.33,30.47,30.31,30.38,57420.0,27.9073,28.0361,27.8889,27.9533,57420.0
2018-05-31 11:20:00,30.38,30.44,30.34,30.44,44407.0,27.9533,28.0085,27.9165,28.0085,44407.0
2018-05-31 11:30:00,30.44,30.44,30.35,30.38,21663.0,28.0085,28.0085,27.9257,27.9533,21663.0
2018-05-31 11:40:00,30.38,30.42,30.3,30.34,21896.0,27.9533,27.9901,27.8797,27.9165,21896.0
2018-05-31 11:50:00,30.35,30.38,30.33,30.36,31941.0,27.9257,27.9533,27.9073,27.9349,31941.0
2018-05-31 12:00:00,30.35,30.37,30.34,30.37,32491.0,27.9257,27.9441,27.9165,27.9441,32491.0
2018-05-31 12:10:00,30.37,30.44,30.35,30.36,105094.0,27.9441,28.0085,27.9257,27.9349,105094.0
2018-05-31 12:20:00,30.37,30.38,30.27,30.29,26411.0,27.9441,27.9533,27.8521,27.8705,26411.0
2018-05-31 12:30:00,30.29,30.3,30.24,30.29,21198.0,27.8705,27.8797,27.8245,27.8705,21198.0
2018-05-31 12:40:00,30.29,30.33,30.28,30.33,51776.0,27.8705,27.9073,27.8613,27.9073,51776.0
2018-05-31 12:50:00,30.33,30.4,30.32,30.39,24560.0,27.9073,27.9717,27.8981,27.9625,24560.0
2018-05-31 13:00:00,30.39,30.39,30.34,30.36,17603.0,27.9625,27.9625,27.9165,27.9349,17603.0
2018-05-31 13:10:00,30.36,30.37,30.33,30.36,27145.0,27.9349,27.9441,27.9073,27.9349,27145.0
2018-05-31 13:20:00,30.35,30.39,30.33,30.36,46922.0,27.9257,27.9625,27.9073,27.9349,46922.0
2018-05-31 13:30:00,30.36,30.37,30.3,30.34,18792.0,27.9349,27.9441,27.8797,27.9165,18792.0
2018-05-31 13:40:00,30.33,30.37,30.33,30.33,25555.0,27.9073,27.9441,27.9073,27.9073,25555.0
2018-05-31 13:50:00,30.34,30.35,30.26,30.26,26079.0,27.9165,27.9257,27.8429,27.8429,26079.0
2018-05-31 14:00:00,30.25,30.27,30.2,30.25,59391.0,27.8337,27.8521,27.7877,27.8337,59391.0
2018-05-31 14:10:00,30.25,30.29,30.23,30.25,39125.0,27.8337,27.8705,27.8153,27.8337,39125.0
2018-05-31 14:20:00,30.25,30.31,30.25,30.3,42817.0,27.8337,27.8889,27.8337,27.8797,42817.0
2018-05-31 14:30:00,30.3,30.31,30.27,30.28,79556.0,27.8797,27.8889,27.8521,27.8613,79556.0
2018-05-31 14:40:00,30.28,30.29,30.24,30.26,29509.0,27.8613,27.8705,27.8245,27.8429,29509.0
2018-05-31 14:50:00,30.26,30.32,30.25,30.32,43700.0,27.8429,27.8981,27.8337,27.8981,43700.0
2018-05-31 15:00:00,30.32,30.35,30.27,30.34,57733.0,27.8981,27.9257,27.8521,27.9165,57733.0
2018-05-31 15:10:00,30.34,30.37,30.31,30.36,149069.0,27.9165,27.9441,27.8889,27.9349,149069.0
2018-05-31 15:20:00,30.37,30.4,30.35,30.38,91673.0,27.9441,27.9717,27.9257,27.9533,91673.0
2018-05-31 15:30:00,30.38,30.39,30.31,30.32,131014.0,27.9533,27.9625,27.8889,27.8981,131014.0
2018-05-31 15:40:00,30.33,30.33,30.26,30.28,133131.0,27.9073,27.9073,27.8429,27.8613,133131.0
2018-05-31 15:50:00,30.28,30.31,30.24,30.26,360685.0,27.8613,27.8889,27.8245,27.8429,360685.0
2018-06-01 09:30:00,30.43,30.43,30.21,30.23,87738.0,27.9993,27.9993,27.7969,27.8153,87738.0
2018-06-01 09:40:00,30.21,30.36,30.2,30.28,66742.0,27.7969,27.9349,27.7877,27.8613,66742.0
2018-06-01 09:50:00,30.3,30.32,30.19,30.23,40120.0,27.8797,27.8981,27.7785,27.8153,40120.0
2018-06-01 10:00:00,30.24,30.32,30.17,30.28,38659.0,27.8245,27.8981,27.7601,27.8613,38659.0
2018-06-01 10:10:00,30.28,30.38,30.24,30.31,66064.0,27.8613,27.9533,27.8245,27.8889,66064.0
2018-06-01 10:20:00,30.31,30.47,30.3,30.38,134973.0,27.8889,28.0361,27.8797,27.9533,134973.0
2018-06-01 10:30:00,30.38,30.54,30.37,30.46,80219.0,27.9533,28.1005,27.9441,28.0269,80219.0
2018-06-01 10:40:00,30.48,30.54,30.41,30.5,78377.0,28.0453,28.1005,27.9809,28.0637,78377.0
2018-06-01 10:50:00,30.5,30.52,30.41,30.45,24661.0,28.0637,28.0821,27.9809,28.0177,24661.0
2018-06-01 11:00:00,30.45,30.45,30.28,30.3,32783.0,28.0177,28.0177,27.8613,27.8797,32783.0
2018-06-01 11:10:00,30.29,30.39,30.28,30.33,59271.0,27.8705,27.9625,27.8613,27.9073,59271.0
2018-06-01 11:20:00,30.33,30.35,30.26,30.3,55835.0,27.9073,27.9257,27.8429,27.8797,55835.0
2018-06-01 11:30:00,30.31,30.34,30.29,30.3,46785.0,27.8889,27.9165,27.8705,27.8797,46785.0
2018-06-01 11:40:00,30.3,30.3,30.2,30.22,62345.0,27.8797,27.8797,27.7877,27.8061,62345.0
2018-06-01 11:50:00,30.22,30.22,30.17,30.2,26092.0,27.8061,27.8061,27.7601,27.7877,26092.0
2018-06-01 12:00:00,30.2,30.2,30.1,30.13,49520.0,27.7877,27.7877,27.6956,27.7232,49520.0
2018-06-01 12:10:00,30.13,30.17,30.12,30.14,39337.0,27.7232,27.7601,27.714,27.7324,39337.0
2018-06-01 12:20:00,30.15,30.15,30.09,30.13,31891.0,27.7417,27.7417,27.6864,27.7232,31891.0
2018-06-01 12:30:00,30.13,30.25,30.11,30.23,30176.0,27.7232,27.8337,27.7048,27.8153,30176.0
2018-06-01 12:40:00,30.23,30.28,30.23,30.28,23551.0,27.8153,27.8613,27.8153,27.8613,23551.0
2018-06-01 12:50:00,30.29,30.31,30.25,30.29,19744.0,27.8705,27.8889,27.8337,27.8705,19744.0
2018-06-01 13:00:00,30.3,30.39,30.29,30.38,17820.0,27.8797,27.9625,27.8705,27.9533,17820.0
2018-06-01 13:10:00,30.39,30.41,30.36,30.4,18132.0,27.9625,27.9809,27.9349,27.9717,18132.0
2018-06-01 13:20:00,30.41,30.43,30.38,30.43,14029.0,27.9809,27.9993,27.9533,27.9993,14029.0
2018-06-01 13:30:00,30.43,30.45,30.4,30.44,24213.0,27.9993,28.0177,27.9717,28.0085,24213.0
2018-06-01 13:40:00,30.44,30.44,30.35,30.36,24963.0,28.0085,28.0085,27.9257,27.9349,24963.0
2018-06-01 13:50:00,30.36,30.47,30.35,30.46,25355.0,27.9349,28.0361,27.9257,28.0269,25355.0
2018-06-01 14:00:00,30.46,30.5,30.41,30.43,27133.0,28.0269,28.0637,27.9809,27.9993,27133.0
2018-06-01 14:10:00,30.43,30.44,30.39,30.43,18312.0,27.9993,28.0085,27.9625,27.9993,18312.0
2018-06-01 14:20:00,30.43,30.46,30.41,30.46,35780.0,27.9993,28.0269,27.9809,28.0269,35780.0
2018-06-01 14:30:00,30.46,30.46,30.42,30.43,37333.0,28.0269,28.0269,27.9901,27.9993,37333.0
2018-06-01 14:40:00,30.44,30.48,30.43,30.46,29119.0,28.0085,28.0453,27.9993,28.0269,29119.0
2018-06-01 14:50:00,30.46,30.48,30.39,30.41,51349.0,28.0269,28.0453,27.9625,27.9809,51349.0
2018-06-01 15:00:00,30.41,30.41,30.31,30.33,50214.0,27.9809,27.9809,27.8889,27.9073,50214.0
2018-06-01 15:10:00,30.33,30.33,30.27,30.3,38302.0,27.9073,27.9073,27.8521,27.8797,38302.0
2018-06-01 15:20:00,30.3,30.4,30.29,30.38,81152.0,27.8797,27.9717,27.8705,27.9533,81152.0
2018-06-01 15:30:00,30.38,30.4,30.36,30.38,89396.0,27.9533,27.9717,27.9349,27.9533,89396.0
2018-06-01 15:40:00,30.38,30.42,30.34,30.37,123350.0,27.9533,27.9901,27.9165,27.9441,123350.0
2018-06-01 15:50:00,30.36,30.4,30.35,30.36,220161.0,27.9349,27.9717,27.9257,27.9349,220161.0
2018-06-04 09:30:00,30.48,30.53,30.38,30.48,62733.0,28.0453,28.0913,27.9533,28.0453,62733.0
2018-06-04 09:40:00,30.49,30.59,30.4,30.41,51390.0,28.0545,28.1465,27.9717,27.9809,51390.0
2018-06-04 09:50:00,30.4,30.47,30.36,30.39,77600.0,27.9717,28.0361,27.9349,27.9625,77600.0
2018-06-04 10:00:00,30.4,30.5,30.38,30.43,60555.0,27.9717,28.0637,27.9533,27.9993,60555.0
2018-06-04 10:10:00,30.44,30.47,30.4,30.41,37687.0,28.0085,28.0361,27.9717,27.9809,37687.0
2018-06-04 10:20:00,30.42,30.45,30.34,30.35,32626.0,27.9901,28.0177,27.9165,27.9257,32626.0
2018-06-04 10:30:00,30.35,30.41,30.32,30.39,28721.0,27.9257,27.9809,27.8981,27.9625,28721.0
2018-06-04 10:40:00,30.41,30.44,30.32,30.35,12802.0,27.9809,28.0085,27.8981,27.9257,12802.0
2018-06-04 10:50:00,30.36,30.4,30.35,30.36,18554.0,27.9349,27.9717,27.9257,27.9349,18554.0
2018-06-04 11:00:00,30.36,30.42,30.33,30.42,23940.0,27.9349,27.9901,27.9073,27.9901,23940.0
2018-06-04 11:10:00,30.42,30.47,30.36,30.38,26728.0,27.9901,28.0361,27.9349,27.9533,26728.0
2018-06-04 11:20:00,30.38,30.52,30.37,30.49,43764.0,27.9533,28.0821,27.9441,28.0545,43764.0
2018-06-04 11:30:00,30.49,30.53,30.45,30.47,14551.0,28.0545,28.0913,28.0177,28.0361,14551.0
2018-06-04 11:40:00,30.47,30.53,30.45,30.48,8509.0,28.0361,28.0913,28.0177,28.0453,8509.0
2018-06-04 11:50:00,30.46,30.5,30.44,30.49,10207.0,28.0269,28.0637,28.0085,28.0545,10207.0
2018-06-04 12:00:00,30.5,30.51,30.44,30.46,16098.0,28.0637,28.0729,28.0085,28.0269,16098.0
2018-06-04 12:10:00,30.46,30.5,30.45,30.48,19019.0,28.0269,28.0637,28.0177,28.0453,19019.0
2018-06-04 12:20:00,30.48,30.49,30.45,30.46,11177.0,28.0453,28.0545,28.0177,28.0269,11177.0
2018-06-04 12:30:00,30.45,30.45,30.43,30.45,14792.0,28.0177,28.0177,27.9993,28.0177,14792.0
2018-06-04 12:40:00,30.45,30.45,30.41,30.41,12864.0,28.0177,28.0177,27.9809,27.9809,12864.0
2018-06-04 12:50:00,30.42,30.44,30.37,30.43,36841.0,27.9901,28.0085,27.9441,27.9993,36841.0
2018-06-04 13:00:00,30.43,30.46,30.4,30.4,12449.0,27.9993,28.0269,27.9717,27.9717,12449.0
2018-06-04 13:10:00,30.41,30.43,30.39,30.41,11399.0,27.9809,27.9993,27.9625,27.9809,11399.0
2018-06-04 13:20:00,30.42,30.46,30.39,30.4,38884.0,27.9901,28.0269,27.9625,27.9717,38884.0
2018-06-04 13:30:00,30.4,30.41,30.38,30.41,15152.0,27.9717,27.9809,27.9533,27.9809,15152.0
2018-06-04 13:40:00,30.41,30.43,30.39,30.4,28364.0,27.9809,27.9993,27.9625,27.9717,28364.0
2018-06-04 13:50:00,30.4,30.42,30.39,30.41,31441.0,27.9717,27.9901,27.9625,27.9809,31441.0
2018-06-04 14:00:00,30.4,30.45,30.39,30.44,38230.0,27.9717,28.0177,27.9625,28.0085,38230.0
2018-06-04 14:10:00,30.45,30.46,30.41,30.42,45043.0,28.0177,28.0269,27.9809,27.9901,45043.0
2018-06-04 14:20:00,30.42,30.43,30.4,30.4,21962.0,27.9901,27.9993,27.9717,27.9717,21962.0
2018-06-04 14:30:00,30.41,30.41,30.36,30.37,19905.0,27.9809,27.9809,27.9349,27.9441,19905.0
2018-06-04 14:40:00,30.39,30.4,30.37,30.4,15672.0,27.9625,27.9717,27.9441,27.9717,15672.0
2018-06-04 14:50:00,30.39,30.4,30.37,30.38,17905.0,27.9625,27.9717,27.9441,27.9533,17905.0
2018-06-04 15:00:00,30.38,30.39,30.33,30.34,59672.0,27.9533,27.9625,27.9073,27.9165,59672.0
2018-06-04 15:10:00,30.34,30.4,30.34,30.37,91731.0,27.9165,27.9717,27.9165,27.9441,91731.0
2018-06-04 15:20:00,30.37,30.39,30.34,30.36,62935.0,27.9441,27.9625,27.9165,27.9349,62935.0
2018-06-04 15:30:00,30.37,30.39,30.35,30.35,115643.0,27.9441,27.9625,27.9257,27.9257,115643.0
2018-06-04 15:40:00,30.36,30.36,30.33,30.33,81620.0,27.9349,27.9349,27.9073,27.9073,81620.0
2018-06-04 15:50:00,30.34,30.36,30.3,30.36,233171.0,27.9165,27.9349,27.8797,27.9349,233171.0
2018-06-05 09:30:00,30.31,30.48,30.29,30.38,85725.0,27.8889,28.0453,27.8705,27.9533,85725.0
2018-06-05 09:40:00,30.38,30.6,30.38,30.56,57031.0,27.9533,28.1557,27.9533,28.1189,57031.0
2018-06-05 09:50:00,30.56,30.56,30.36,30.38,38977.0,28.1189,28.1189,27.9349,27.9533,38977.0
2018-06-05 10:00:00,30.38,30.54,30.35,30.48,51719.0,27.9533,28.1005,27.9257,28.0453,51719.0
2018-06-05 10:10:00,30.48,30.61,30.46,30.58,50229.0,28.0453,28.1649,28.0269,28.1373,50229.0
2018-06-05 10:20:00,30.58,30.68,30.57,30.68,52365.0,28.1373,28.2293,28.1281,28.2293,52365.0
2018-06-05 10:30:00,30.69,30.69,30.54,30.55,79656.0,28.2385,28.2385,28.1005,28.1097,79656.0
2018-06-05 10:40:00,30.55,30.68,30.53,30.66,89286.0,28.1097,28.2293,28.0913,28.2109,89286.0
2018-06-05 10:50:00,30.66,30.67,30.62,30.66,51629.0,28.2109,28.2201,28.1741,28.2109,51629.0
2018-06-05 11:00:00,30.66,30.69,30.59,30.59,44188.0,28.2109,28.2385,28.1465,28.1465,44188.0
2018-06-05 11:10:00,30.59,30.66,30.59,30.61,42954.0,28.1465,28.2109,28.1465,28.1649,42954.0
2018-06-05 11:20:00,30.62,30.63,30.53,30.54,36906.0,28.1741,28.1833,28.0913,28.1005,36906.0
2018-06-05 11:30:00,30.55,30.59,30.51,30.58,33639.0,28.1097,28.1465,28.0729,28.1373,33639.0
2018-06-05 11:40:00,30.59,30.59,30.5,30.52,43459.0,28.1465,28.1465,28.0637,28.0821,43459.0
2018-06-05 11:50:00,30.52,30.55,30.51,30.54,25678.0,28.0821,28.1097,28.0729,28.1005,25678.0
2018-06-05 12:00:00,30.54,30.63,30.53,30.63,58838.0,28.1005,28.1833,28.0913,28.1833,58838.0
2018-06-05 12:10:00,30.63,30.65,30.6,30.64,55408.0,28.1833,28.2017,28.1557,28.1925,55408.0
2018-06-05 12:20:00,30.64,30.64,30.57,30.58,32129.0,28.1925,28.1925,28.1281,28.1373,32129.0
2018-06-05 12:30:00,30.58,30.58,30.53,30.55,27035.0,28.1373,28.1373,28.0913,28.1097,27035.0
2018-06-05 12:40:00,30.55,30.63,30.55,30.62,33999.0,28.1097,28.1833,28.1097,28.1741,33999.0
2018-06-05 12:50:00,30.62,30.64,30.59,30.63,51729.0,28.1741,28.1925,28.1465,28.1833,51729.0
2018-06-05 13:00:00,30.63,30.64,30.6,30.61,35295.0,28.1833,28.1925,28.1557,28.1649,35295.0
2018-06-05 13:10:00,30.61,30.62,30.59,30.6,41317.0,28.1649,28.1741,28.1465,28.1557,41317.0
2018-06-05 13:20:00,30.61,30.61,30.55,30.55,39657.0,28.1649,28.1649,28.1097,28.1097,39657.0
2018-06-05 13:30:00,30.55,30.76,30.55,30.72,220595.0,28.1097,28.3029,28.1097,28.2661,220595.0
2018-06-05 13:40:00,30.71,30.71,30.64,30.66,29388.0,28.2569,28.2569,28.1925,28.2109,29388.0
2018-06-05 13:50:00,30.66,30.66,30.6,30.62,27854.0,28.2109,28.2109,28.1557,28.1741,27854.0
2018-06-05 14:00:00,30.62,30.63,30.58,30.6,34398.0,28.1741,28.1833,28.1373,28.1557,34398.0
2018-06-05 14:10:00,30.59,30.61,30.58,30.61,47408.0,28.1465,28.1649,28.1373,28.1649,47408.0
2018-06-05 14:20:00,30.6,30.61,30.58,30.61,19161.0,28.1557,28.1649,28.1373,28.1649,19161.0
2018-06-05 14:30:00,30.6,30.6,30.56,30.59,29166.0,28.1557,28.1557,28.1189,28.1465,29166.0
2018-06-05 14:40:00,30.59,30.62,30.57,30.59,30005.0,28.1465,28.1741,28.1281,28.1465,30005.0
2018-06-05 14:50:00,30.59,30.6,30.56,30.57,21870.0,28.1465,28.1557,28.1189,28.1281,21870.0
2018-06-05 15:00:00,30.56,30.7,30.55,30.68,71463.0,28.1189,28.2477,28.1097,28.2293,71463.0
2018-06-05 15:10:00,30.67,30.71,30.64,30.64,51833.0,28.2201,28.2569,28.1925,28.1925,51833.0
2018-06-05 15:20:00,30.65,30.67,30.58,30.59,67210.0,28.2017,28.2201,28.1373,28.1465,67210.0
2018-06-05 15:30:00,30.59,30.61,30.56,30.56,103007.0,28.1465,28.1649,28.1189,28.1189,103007.0
2018-06-05 15:40:00,30.56,30.7,30.56,30.7,132158.0,28.1189,28.2477,28.1189,28.2477,132158.0
2018-06-05 15:50:00,30.69,30.75,30.68,30.72,397432.0,28.2385,28.2937,28.2293,28.2661,397432.0
2018-06-06 09:30:00,30.61,30.75,30.38,30.5,96581.0,28.2463,28.3755,28.034,28.1448,96581.0
2018-06-06 09:40:00,30.49,30.53,30.15,30.23,89866.0,28.1355,28.1725,27.8218,27.8956,89866.0
2018-06-06 09:50:00,30.23,30.27,30.07,30.12,56593.0,27.8956,27.9325,27.748,27.7941,56593.0
2018-06-06 10:00:00,30.11,30.27,30.1,30.25,96542.0,27.7849,27.9325,27.7757,27.9141,96542.0
2018-06-06 10:10:00,30.25,30.37,30.24,30.3,98730.0,27.9141,28.0248,27.9049,27.9602,98730.0
2018-06-06 10:20:00,30.3,30.3,30.22,30.28,74271.0,27.9602,27.9602,27.8864,27.9418,74271.0
2018-06-06 10:30:00,30.27,30.4,30.26,30.4,48151.0,27.9325,28.0525,27.9233,28.0525,48151.0
2018-06-06 10:40:00,30.4,30.5,30.36,30.49,51080.0,28.0525,28.1448,28.0156,28.1355,51080.0
2018-06-06 10:50:00,30.48,30.51,30.43,30.5,51134.0,28.1263,28.154,28.0802,28.1448,51134.0
2018-06-06 11:00:00,30.5,30.65,30.48,30.62,246285.0,28.1448,28.2832,28.1263,28.2555,246285.0
2018-06-06 11:10:00,30.62,30.68,30.56,30.57,75305.0,28.2555,28.3109,28.2001,28.2094,75305.0
2018-06-06 11:20:00,30.57,30.67,30.54,30.61,47207.0,28.2094,28.3016,28.1817,28.2463,47207.0
2018-06-06 11:30:00,30.6,30.63,30.56,30.57,63457.0,28.2371,28.2647,28.2001,28.2094,63457.0
2018-06-06 11:40:00,30.58,30.65,30.57,30.62,41333.0,28.2186,28.2832,28.2094,28.2555,41333.0
2018-06-06 11:50:00,30.63,30.78,30.62,30.78,173758.0,28.2647,28.4032,28.2555,28.4032,173758.0
2018-06-06 12:00:00,30.78,30.78,30.69,30.73,61265.0,28.4032,28.4032,28.3201,28.357,61265.0
2018-06-06 12:10:00,30.74,30.84,30.72,30.8,89124.0,28.3662,28.4585,28.3478,28.4216,89124.0
2018-06-06 12:20:00,30.8,30.88,30.79,30.85,58104.0,28.4216,28.4954,28.4124,28.4677,58104.0
2018-06-06 12:30:00,30.85,30.88,30.82,30.86,59879.0,28.4677,28.4954,28.4401,28.477,59879.0
2018-06-06 12:40:00,30.85,30.87,30.82,30.85,56960.0,28.4677,28.4862,28.4401,28.4677,56960.0
2018-06-06 12:50:00,30.86,30.92,30.85,30.9,33452.0,28.477,28.5323,28.4677,28.5139,33452.0
2018-06-06 13:00:00,30.91,30.93,30.86,30.91,212934.0,28.5231,28.5416,28.477,28.5231,212934.0
2018-06-06 13:10:00,30.9,30.97,30.86,30.96,38738.0,28.5139,28.5785,28.477,28.5693,38738.0
2018-06-06 13:20:00,30.97,30.99,30.92,30.94,41336.0,28.5785,28.5969,28.5323,28.5508,41336.0
2018-06-06 13:30:00,30.95,30.98,30.91,30.96,61606.0,28.56,28.5877,28.5231,28.5693,61606.0
2018-06-06 13:40:00,30.96,31.04,30.95,31.01,89180.0,28.5693,28.6431,28.56,28.6154,89180.0
2018-06-06 13:50:00,31.02,31.04,30.98,30.99,43828.0,28.6246,28.6431,28.5877,28.5969,43828.0
2018-06-06 14:00:00,30.98,31.0,30.94,31.0,28816.0,28.5877,28.6062,28.5508,28.6062,28816.0
2018-06-06 14:10:00,31.0,31.03,30.97,30.98,33292.0,28.6062,28.6338,28.5785,28.5877,33292.0
2018-06-06 14:20:00,30.98,31.02,30.97,31.0,35350.0,28.5877,28.6246,28.5785,28.6062,35350.0
2018-06-06 14:30:00,31.01,31.02,30.98,31.01,25468.0,28.6154,28.6246,28.5877,28.6154,25468.0
2018-06-06 14:40:00,31.01,31.04,31.01,31.03,26824.0,28.6154,28.6431,28.6154,28.6338,26824.0
2018-06-06 14:50:00,31.04,31.12,31.03,31.1,196636.0,28.6431,28.7169,28.6338,28.6984,196636.0
2018-06-06 15:00:00,31.1,31.11,31.01,31.01,76897.0,28.6984,28.7077,28.6154,28.6154,76897.0
2018-06-06 15:10:00,31.01,31.07,31.0,31.06,50274.0,28.6154,28.6708,28.6062,28.6615,50274.0
2018-06-06 15:20:00,31.06,31.07,31.02,31.06,111973.0,28.6615,28.6708,28.6246,28.6615,111973.0
2018-06-06 15:30:00,31.05,31.12,31.04,31.06,104027.0,28.6523,28.7169,28.6431,28.6615,104027.0
2018-06-06 15:40:00,31.06,31.13,31.05,31.1,303189.0,28.6615,28.7261,28.6523,28.6984,303189.0
2018-06-06 15:50:00,31.11,31.15,31.08,31.14,429117.0,28.7077,28.7446,28.68,28.7354,429117.0
2018-06-07 09:30:00,31.18,31.28,31.1,31.22,91065.0,28.7723,28.8645,28.6984,28.8092,91065.0
2018-06-07 09:40:00,31.21,31.35,31.18,31.34,72736.0,28.7999,28.9291,28.7723,28.9199,72736.0
2018-06-07 09:50:00,31.33,31.49,31.29,31.39,73751.0,28.9107,29.0583,28.8738,28.9661,73751.0
2018-06-07 10:00:00,31.38,31.43,31.29,31.3,49362.0,28.9568,29.003,28.8738,28.883,49362.0
2018-06-07 10:10:00,31.3,31.45,31.28,31.41,90252.0,28.883,29.0214,28.8645,28.9845,90252.0
2018-06-07 10:20:00,31.41,31.45,31.33,31.41,125992.0,28.9845,29.0214,28.9107,28.9845,125992.0
2018-06-07 10:30:00,31.41,31.55,31.39,31.46,80301.0,28.9845,29.1137,28.9661,29.0306,80301.0
2018-06-07 10:40:00,31.46,31.5,31.41,31.43,100453.0,29.0306,29.0676,28.9845,29.003,100453.0
2018-06-07 10:50:00,31.43,31.43,31.35,31.39,138116.0,29.003,29.003,28.9291,28.9661,138116.0
2018-06-07 11:00:00,31.4,31.45,31.37,31.41,293507.0,28.9753,29.0214,28.9476,28.9845,293507.0
2018-06-07 11:10:00,31.41,31.44,31.27,31.29,55186.0,28.9845,29.0122,28.8553,28.8738,55186.0
2018-06-07 11:20:00,31.28,31.3,31.22,31.3,57841.0,28.8645,28.883,28.8092,28.883,57841.0
2018-06-07 11:30:00,31.31,31.31,31.22,31.26,33812.0,28.8922,28.8922,28.8092,28.8461,33812.0
2018-06-07 11:40:00,31.26,31.28,31.12,31.13,39960.0,28.8461,28.8645,28.7169,28.7261,39960.0
2018-06-07 11:50:00,31.13,31.19,31.1,31.18,36233.0,28.7261,28.7815,28.6984,28.7723,36233.0
2018-06-07 12:00:00,31.18,31.28,31.18,31.25,37729.0,28.7723,28.8645,28.7723,28.8369,37729.0
2018-06-07 12:10:00,31.25,31.3,31.24,31.26,35233.0,28.8369,28.883,28.8276,28.8461,35233.0
2018-06-07 12:20:00,31.25,31.28,31.22,31.23,24669.0,28.8369,28.8645,28.8092,28.8184,24669.0
2018-06-07 12:30:00,31.24,31.25,31.19,31.24,42436.0,28.8276,28.8369,28.7815,28.8276,42436.0
2018-06-07 12:40:00,31.24,31.25,31.16,31.17,27186.0,28.8276,28.8369,28.7538,28.763,27186.0
2018-06-07 12:50:00,31.17,31.21,31.16,31.2,29460.0,28.763,28.7999,28.7538,28.7907,29460.0
2018-06-07 13:00:00,31.2,31.21,31.16,31.17,21349.0,28.7907,28.7999,28.7538,28.763,21349.0
2018-06-07 13:10:00,31.17,31.3,31.17,31.24,62795.0,28.763,28.883,28.763,28.8276,62795.0
2018-06-07 13:20:00,31.23,31.28,31.2,31.2,32451.0,28.8184,28.8645,28.7907,28.7907,32451.0
2018-06-07 13:30:00,31.2,31.26,31.15,31.17,56751.0,28.7907,28.8461,28.7446,28.763,56751.0
2018-06-07 13:40:00,31.17,31.22,31.14,31.21,32876.0,28.763,28.8092,28.7354,28.7999,32876.0
2018-06-07 13:50:00,31.21,31.23,31.15,31.21,31459.0,28.7999,28.8184,28.7446,28.7999,31459.0
2018-06-07 14:00:00,31.21,31.27,31.17,31.25,130249.0,28.7999,28.8553,28.763,28.8369,130249.0
2018-06-07 14:10:00,31.26,31.33,31.22,31.3,68948.0,28.8461,28.9107,28.8092,28.883,68948.0
2018-06-07 14:20:00,31.31,31.31,31.27,31.3,33394.0,28.8922,28.8922,28.8553,28.883,33394.0
2018-06-07 14:30:00,31.31,31.35,31.3,31.35,45138.0,28.8922,28.9291,28.883,28.9291,45138.0
2018-06-07 14:40:00,31.35,31.36,31.31,31.34,54652.0,28.9291,28.9384,28.8922,28.9199,54652.0
2018-06-07 14:50:00,31.34,31.39,31.32,31.36,58764.0,28.9199,28.9661,28.9015,28.9384,58764.0
2018-06-07 15:00:00,31.36,31.36,31.28,31.3,38763.0,28.9384,28.9384,28.8645,28.883,38763.0
2018-06-07 15:10:00,31.3,31.31,31.26,31.3,48611.0,28.883,28.8922,28.8461,28.883,48611.0
2018-06-07 15:20:00,31.3,31.36,31.29,31.32,111676.0,28.883,28.9384,28.8738,28.9015,111676.0
2018-06-07 15:30:00,31.33,31.39,31.33,31.38,64864.0,28.9107,28.9661,28.9107,28.9568,64864.0
2018-06-07 15:40:00,31.38,31.38,31.31,31.34,117182.0,28.9568,28.9568,28.8922,28.9199,117182.0
2018-06-07 15:50:00,31.34,31.37,31.32,31.35,254739.0,28.9199,28.9476,28.9015,28.9291,254739.0
2018-06-08 09:30:00,31.33,31.43,31.24,31.41,98340.0,28.9107,29.003,28.8276,28.9845,98340.0
2018-06-08 09:40:00,31.39,31.57,31.35,31.49,95485.0,28.9661,29.1322,28.9291,29.0583,95485.0
2018-06-08 09:50:00,31.5,31.78,31.5,31.77,99458.0,29.0676,29.3259,29.0676,29.3167,99458.0
2018-06-08 10:00:00,31.77,31.77,31.65,31.73,162379.0,29.3167,29.3167,29.206,29.2798,162379.0
2018-06-08 10:10:00,31.72,31.79,31.68,31.79,89327.0,29.2706,29.3352,29.2337,29.3352,89327.0
2018-06-08 10:20:00,31.79,31.81,31.74,31.79,88399.0,29.3352,29.3536,29.289,29.3352,88399.0
2018-06-08 10:30:00,31.79,31.86,31.73,31.81,79815.0,29.3352,29.3998,29.2798,29.3536,79815.0
2018-06-08 10:40:00,31.81,31.89,31.78,31.84,77613.0,29.3536,29.4274,29.3259,29.3813,77613.0
2018-06-08 10:50:00,31.84,32.0,31.83,31.96,103968.0,29.3813,29.5289,29.3721,29.492,103968.0
2018-06-08 11:00:00,31.96,32.07,31.91,32.06,189398.0,29.492,29.5935,29.4459,29.5843,189398.0
2018-06-08 11:10:00,32.07,32.13,32.0,32.06,253063.0,29.5935,29.6489,29.5289,29.5843,253063.0
2018-06-08 11:20:00,32.07,32.09,32.01,32.06,70301.0,29.5935,29.612,29.5382,29.5843,70301.0
2018-06-08 11:30:00,32.06,32.09,32.01,32.05,70832.0,29.5843,29.612,29.5382,29.5751,70832.0
2018-06-08 11:40:00,32.05,32.19,32.05,32.17,207899.0,29.5751,29.7043,29.5751,29.6858,207899.0
2018-06-08 11:50:00,32.17,32.21,32.09,32.21,140578.0,29.6858,29.7227,29.612,29.7227,140578.0
2018-06-08 12:00:00,32.2,32.3,32.17,32.28,94076.0,29.7135,29.8058,29.6858,29.7873,94076.0
2018-06-08 12:10:00,32.29,32.39,32.24,32.34,292660.0,29.7966,29.8888,29.7504,29.8427,292660.0
2018-06-08 12:20:00,32.34,32.37,32.26,32.35,219135.0,29.8427,29.8704,29.7689,29.8519,219135.0
2018-06-08 12:30:00,32.36,32.53,32.34,32.51,117822.0,29.8611,30.018,29.8427,29.9996,117822.0
2018-06-08 12:40:00,32.51,32.58,32.48,32.58,150251.0,29.9996,30.0642,29.9719,30.0642,150251.0
2018-06-08 12:50:00,32.58,32.64,32.55,32.62,125167.0,30.0642,30.1195,30.0365,30.1011,125167.0
2018-06-08 13:00:00,32.62,32.64,32.55,32.57,68672.0,30.1011,30.1195,30.0365,30.0549,68672.0
2018-06-08 13:10:00,32.56,32.61,32.44,32.45,83375.0,30.0457,30.0918,29.935,29.9442,83375.0
2018-06-08 13:20:00,32.45,32.52,32.43,32.49,219454.0,29.9442,30.0088,29.9257,29.9811,219454.0
2018-06-08 13:30:00,32.49,32.51,32.44,32.47,85070.0,29.9811,29.9996,29.935,29.9627,85070.0
2018-06-08 13:40:00,32.46,32.5,32.4,32.42,143655.0,29.9534,29.9903,29.8981,29.9165,143655.0
2018-06-08 13:50:00,32.42,32.44,32.26,32.44,140937.0,29.9165,29.935,29.7689,29.935,140937.0
2018-06-08 14:00:00,32.44,32.46,32.37,32.41,56473.0,29.935,29.9534,29.8704,29.9073,56473.0
2018-06-08 14:10:00,32.41,32.47,32.41,32.44,118173.0,29.9073,29.9627,29.9073,29.935,118173.0
2018-06-08 14:20:00,32.45,32.48,32.38,32.45,111128.0,29.9442,29.9719,29.8796,29.9442,111128.0
2018-06-08 14:30:00,32.45,32.47,32.38,32.4,142472.0,29.9442,29.9627,29.8796,29.8981,142472.0
2018-06-08 14:40:00,32.4,32.47,32.39,32.47,53355.0,29.8981,29.9627,29.8888,29.9627,53355.0
2018-06-08 14:50:00,32.47,32.52,32.41,32.45,114266.0,29.9627,30.0088,29.9073,29.9442,114266.0
2018-06-08 15:00:00,32.45,32.46,32.38,32.39,106510.0,29.9442,29.9534,29.8796,29.8888,106510.0
2018-06-08 15:10:00,32.4,32.52,32.39,32.45,111905.0,29.8981,30.0088,29.8888,29.9442,111905.0
2018-06-08 15:20:00,32.46,32.53,32.43,32.52,155310.0,29.9534,30.018,29.9257,30.0088,155310.0
2018-06-08 15:30:00,32.52,32.52,32.41,32.51,191551.0,30.0088,30.0088,29.9073,29.9996,191551.0
2018-06-08 15:40:00,32.51,32.57,32.48,32.57,470334.0,29.9996,30.0549,29.9719,30.0549,470334.0
2018-06-08 15:50:00,32.57,32.58,32.52,32.55,578715.0,30.0549,30.0642,30.0088,30.0365,578715.0
2018-06-11 09:30:00,32.56,32.67,32.45,32.5,79624.0,30.0457,30.1472,29.9442,29.9903,79624.0
2018-06-11 09:40:00,32.51,32.55,32.31,32.42,51773.0,29.9996,30.0365,29.815,29.9165,51773.0
2018-06-11 09:50:00,32.41,32.48,32.35,32.43,55585.0,29.9073,29.9719,29.8519,29.9257,55585.0
2018-06-11 10:00:00,32.42,32.51,32.38,32.4,74488.0,29.9165,29.9996,29.8796,29.8981,74488.0
2018-06-11 10:10:00,32.38,32.41,32.33,32.35,60301.0,29.8796,29.9073,29.8335,29.8519,60301.0
2018-06-11 10:20:00,32.36,32.39,32.24,32.28,72307.0,29.8611,29.8888,29.7504,29.7873,72307.0
2018-06-11 10:30:00,32.27,32.27,32.16,32.19,58840.0,29.7781,29.7781,29.6766,29.7043,58840.0
2018-06-11 10:40:00,32.18,32.28,32.17,32.25,47110.0,29.695,29.7873,29.6858,29.7596,47110.0
2018-06-11 10:50:00,32.25,32.26,32.19,32.19,30769.0,29.7596,29.7689,29.7043,29.7043,30769.0
2018-06-11 11:00:00,32.19,32.2,32.09,32.16,57993.0,29.7043,29.7135,29.612,29.6766,57993.0
2018-06-11 11:10:00,32.16,32.2,32.11,32.17,53852.0,29.6766,29.7135,29.6305,29.6858,53852.0
2018-06-11 11:20:00,32.18,32.22,32.17,32.17,35957.0,29.695,29.732,29.6858,29.6858,35957.0
2018-06-11 11:30:00,32.17,32.29,32.16,32.28,45194.0,29.6858,29.7966,29.6766,29.7873,45194.0
2018-06-11 11:40:00,32.27,32.29,32.22,32.25,71823.0,29.7781,29.7966,29.732,29.7596,71823.0
2018-06-11 11:50:00,32.25,32.35,32.24,32.35,44855.0,29.7596,29.8519,29.7504,29.8519,44855.0
2018-06-11 12:00:00,32.35,32.38,32.27,32.36,48713.0,29.8519,29.8796,29.7781,29.8611,48713.0
2018-06-11 12:10:00,32.36,32.37,32.33,32.36,26085.0,29.8611,29.8704,29.8335,29.8611,26085.0
2018-06-11 12:20:00,32.37,32.41,32.35,32.39,21110.0,29.8704,29.9073,29.8519,29.8888,21110.0
2018-06-11 12:30:00,32.4,32.42,32.37,32.41,37838.0,29.8981,29.9165,29.8704,29.9073,37838.0
2018-06-11 12:40:00,32.42,32.47,32.41,32.41,19150.0,29.9165,29.9627,29.9073,29.9073,19150.0
2018-06-11 12:50:00,32.41,32.45,32.39,32.41,50006.0,29.9073,29.9442,29.8888,29.9073,50006.0
2018-06-11 13:00:00,32.41,32.45,32.36,32.43,95123.0,29.9073,29.9442,29.8611,29.9257,95123.0
2018-06-11 13:10:00,32.43,32.43,32.38,32.4,25866.0,29.9257,29.9257,29.8796,29.8981,25866.0
2018-06-11 13:20:00,32.38,32.52,32.36,32.41,77666.0,29.8796,30.0088,29.8611,29.9073,77666.0
2018-06-11 13:30:00,32.41,32.42,32.36,32.38,23447.0,29.9073,29.9165,29.8611,29.8796,23447.0
2018-06-11 13:40:00,32.38,32.41,32.37,32.4,22515.0,29.8796,29.9073,29.8704,29.8981,22515.0
2018-06-11 13:50:00,32.4,32.4,32.35,32.38,23627.0,29.8981,29.8981,29.8519,29.8796,23627.0
2018-06-11 14:00:00,32.38,32.41,32.35,32.4,39517.0,29.8796,29.9073,29.8519,29.8981,39517.0
2018-06-11 14:10:00,32.4,32.43,32.4,32.43,27218.0,29.8981,29.9257,29.8981,29.9257,27218.0
2018-06-11 14:20:00,32.43,32.51,32.41,32.41,37282.0,29.9257,29.9996,29.9073,29.9073,37282.0
2018-06-11 14:30:00,32.41,32.45,32.38,32.38,22081.0,29.9073,29.9442,29.8796,29.8796,22081.0
2018-06-11 14:40:00,32.38,32.41,32.35,32.39,33851.0,29.8796,29.9073,29.8519,29.8888,33851.0
2018-06-11 14:50:00,32.39,32.4,32.35,32.35,33678.0,29.8888,29.8981,29.8519,29.8519,33678.0
2018-06-11 15:00:00,32.36,32.37,32.32,32.34,44563.0,29.8611,29.8704,29.8242,29.8427,44563.0
2018-06-11 15:10:00,32.34,32.41,32.33,32.38,31145.0,29.8427,29.9073,29.8335,29.8796,31145.0
2018-06-11 15:20:00,32.38,32.41,32.35,32.39,53507.0,29.8796,29.9073,29.8519,29.8888,53507.0
2018-06-11 15:30:00,32.39,32.41,32.31,32.32,71741.0,29.8888,29.9073,29.815,29.8242,71741.0
2018-06-11 15:40:00,32.32,32.34,32.29,32.33,102188.0,29.8242,29.8427,29.7966,29.8335,102188.0
2018-06-11 15:50:00,32.32,32.33,32.25,32.27,361002.0,29.8242,29.8335,29.7596,29.7781,361002.0
2018-06-12 09:30:00,32.52,32.56,32.4,32.48,113922.0,30.0088,30.0457,29.8981,29.9719,113922.0
2018-06-12 09:40:00,32.48,32.53,32.4,32.41,55740.0,29.9719,30.018,29.8981,29.9073,55740.0
2018-06-12 09:50:00,32.41,32.58,32.41,32.54,41661.0,29.9073,30.0642,29.9073,30.0272,41661.0
2018-06-12 10:00:00,32.55,32.64,32.52,32.64,120405.0,30.0365,30.1195,30.0088,30.1195,120405.0
2018-06-12 10:10:00,32.63,32.7,32.54,32.58,155426.0,30.1103,30.1749,30.0272,30.0642,155426.0
2018-06-12 10:20:00,32.58,32.59,32.49,32.57,81329.0,30.0642,30.0734,29.9811,30.0549,81329.0
2018-06-12 10:30:00,32.57,32.68,32.57,32.67,41695.0,30.0549,30.1564,30.0549,30.1472,41695.0
2018-06-12 10:40:00,32.66,32.68,32.59,32.64,34835.0,30.138,30.1564,30.0734,30.1195,34835.0
2018-06-12 10:50:00,32.64,32.7,32.61,32.7,29821.0,30.1195,30.1749,30.0918,30.1749,29821.0
2018-06-12 11:00:00,32.71,32.77,32.71,32.72,46815.0,30.1841,30.2395,30.1841,30.1933,46815.0
2018-06-12 11:10:00,32.73,32.75,32.7,32.71,45183.0,30.2026,30.221,30.1749,30.1841,45183.0
2018-06-12 11:20:00,32.71,32.75,32.7,32.73,72568.0,30.1841,30.221,30.1749,30.2026,72568.0
2018-06-12 11:30:00,32.73,32.81,32.72,32.8,31894.0,30.2026,30.2764,30.1933,30.2672,31894.0
2018-06-12 11:40:00,32.81,32.87,32.78,32.86,40070.0,30.2764,30.3318,30.2487,30.3225,40070.0
2018-06-12 11:50:00,32.86,32.95,32.86,32.9,38280.0,30.3225,30.4056,30.3225,30.3594,38280.0
2018-06-12 12:00:00,32.9,32.96,32.87,32.87,23587.0,30.3594,30.4148,30.3318,30.3318,23587.0
2018-06-12 12:10:00,32.88,32.91,32.85,32.88,21064.0,30.341,30.3687,30.3133,30.341,21064.0
2018-06-12 12:20:00,32.88,32.9,32.84,32.85,17815.0,30.341,30.3594,30.3041,30.3133,17815.0
2018-06-12 12:30:00,32.84,32.85,32.74,32.8,33442.0,30.3041,30.3133,30.2118,30.2672,33442.0
2018-06-12 12:40:00,32.81,32.82,32.74,32.74,19493.0,30.2764,30.2856,30.2118,30.2118,19493.0
2018-06-12 12:50:00,32.74,32.77,32.73,32.76,24028.0,30.2118,30.2395,30.2026,30.2303,24028.0
2018-06-12 13:00:00,32.76,32.79,32.75,32.76,24233.0,30.2303,30.2579,30.221,30.2303,24233.0
2018-06-12 13:10:00,32.77,32.8,32.74,32.76,43472.0,30.2395,30.2672,30.2118,30.2303,43472.0
2018-06-12 13:20:00,32.77,32.81,32.76,32.78,19621.0,30.2395,30.2764,30.2303,30.2487,19621.0
2018-06-12 13:30:00,32.78,32.86,32.78,32.83,40287.0,30.2487,30.3225,30.2487,30.2949,40287.0
2018-06-12 13:40:00,32.83,32.84,32.77,32.79,41876.0,30.2949,30.3041,30.2395,30.2579,41876.0
2018-06-12 13:50:00,32.79,32.8,32.76,32.79,27548.0,30.2579,30.2672,30.2303,30.2579,27548.0
2018-06-12 14:00:00,32.79,32.79,32.75,32.75,42130.0,30.2579,30.2579,30.221,30.221,42130.0
2018-06-12 14:10:00,32.74,32.77,32.73,32.74,41216.0,30.2118,30.2395,30.2026,30.2118,41216.0
2018-06-12 14:20:00,32.74,32.76,32.73,32.75,37545.0,30.2118,30.2303,30.2026,30.221,37545.0
2018-06-12 14:30:00,32.75,32.79,32.74,32.78,53271.0,30.221,30.2579,30.2118,30.2487,53271.0
2018-06-12 14:40:00,32.78,32.79,32.73,32.76,70580.0,30.2487,30.2579,30.2026,30.2303,70580.0
2018-06-12 14:50:00,32.76,32.76,32.71,32.72,33862.0,30.2303,30.2303,30.1841,30.1933,33862.0
2018-06-12 15:00:00,32.72,32.79,32.71,32.77,36361.0,30.1933,30.2579,30.1841,30.2395,36361.0
2018-06-12 15:10:00,32.77,32.86,32.76,32.86,86472.0,30.2395,30.3225,30.2303,30.3225,86472.0
2018-06-12 15:20:00,32.86,32.89,32.82,32.88,92386.0,30.3225,30.3502,30.2856,30.341,92386.0
2018-06-12 15:30:00,32.88,32.92,32.83,32.89,155089.0,30.341,30.3779,30.2949,30.3502,155089.0
2018-06-12 15:40:00,32.89,32.92,32.87,32.91,148176.0,30.3502,30.3779,30.3318,30.3687,148176.0
2018-06-12 15:50:00,32.91,33.04,32.9,33.0,752041.0,30.3687,30.4886,30.3594,30.4517,752041.0
2018-06-13 09:30:00,32.75,32.78,32.44,32.5,194302.0,30.221,30.2487,29.935,29.9903,194302.0
2018-06-13 09:40:00,32.5,32.65,32.36,32.36,166275.0,29.9903,30.1288,29.8611,29.8611,166275.0
2018-06-13 09:50:00,32.36,32.36,31.91,31.97,349330.0,29.8611,29.8611,29.4459,29.5013,349330.0
2018-06-13 10:00:00,31.97,32.15,31.95,32.03,123432.0,29.5013,29.6674,29.4828,29.5566,123432.0
2018-06-13 10:10:00,32.02,32.06,31.82,31.84,236307.0,29.5474,29.5843,29.3628,29.3813,236307.0
2018-06-13 10:20:00,31.85,31.94,31.67,31.67,200878.0,29.3905,29.4736,29.2244,29.2244,200878.0
2018-06-13 10:30:00,31.68,31.88,31.65,31.72,124299.0,29.2337,29.4182,29.206,29.2706,124299.0
2018-06-13 10:40:00,31.71,32.0,31.67,31.96,1590382.0,29.2613,29.5289,29.2244,29.492,1590382.0
2018-06-13 10:50:00,31.96,32.13,31.93,32.05,122660.0,29.492,29.6489,29.4644,29.5751,122660.0
2018-06-13 11:00:00,32.05,32.13,31.95,32.01,144270.0,29.5751,29.6489,29.4828,29.5382,144270.0
2018-06-13 11:10:00,32.0,32.06,31.95,32.0,78321.0,29.5289,29.5843,29.4828,29.5289,78321.0
2018-06-13 11:20:00,32.0,32.04,31.95,31.98,46065.0,29.5289,29.5659,29.4828,29.5105,46065.0
2018-06-13 11:30:00,31.98,32.01,31.91,31.93,70990.0,29.5105,29.5382,29.4459,29.4644,70990.0
2018-06-13 11:40:00,31.93,31.95,31.86,31.9,49616.0,29.4644,29.4828,29.3998,29.4367,49616.0
2018-06-13 11:50:00,31.9,31.95,31.78,31.79,85602.0,29.4367,29.4828,29.3259,29.3352,85602.0
2018-06-13 12:00:00,31.79,31.82,31.7,31.7,89930.0,29.3352,29.3628,29.2521,29.2521,89930.0
2018-06-13 12:10:00,31.71,31.75,31.67,31.7,49386.0,29.2613,29.2983,29.2244,29.2521,49386.0
2018-06-13 12:20:00,31.69,31.69,31.57,31.61,98047.0,29.2429,29.2429,29.1322,29.1691,98047.0
2018-06-13 12:30:00,31.61,31.62,31.53,31.57,81754.0,29.1691,29.1783,29.0952,29.1322,81754.0
2018-06-13 12:40:00,31.56,31.59,31.5,31.53,153867.0,29.1229,29.1506,29.0676,29.0952,153867.0
2018-06-13 12:50:00,31.53,31.56,31.39,31.4,101885.0,29.0952,29.1229,28.9661,28.9753,101885.0
2018-06-13 13:00:00,31.4,31.41,31.25,31.27,145626.0,28.9753,28.9845,28.8369,28.8553,145626.0
2018-06-13 13:10:00,31.27,31.3,31.08,31.11,173655.0,28.8553,28.883,28.68,28.7077,173655.0
2018-06-13 13:20:00,31.1,31.2,31.08,31.17,156675.0,28.6984,28.7907,28.68,28.763,156675.0
2018-06-13 13:30:00,31.17,31.2,31.09,31.14,84798.0,28.763,28.7907,28.6892,28.7354,84798.0
2018-06-13 13:40:00,31.13,31.15,31.05,31.13,94250.0,28.7261,28.7446,28.6523,28.7261,94250.0
2018-06-13 13:50:00,31.13,31.18,31.09,31.18,85136.0,28.7261,28.7723,28.6892,28.7723,85136.0
2018-06-13 14:00:00,31.18,31.24,30.95,30.99,198085.0,28.7723,28.8276,28.56,28.5969,198085.0
2018-06-13 14:10:00,30.99,31.11,30.99,31.06,152420.0,28.5969,28.7077,28.5969,28.6615,152420.0
2018-06-13 14:20:00,31.05,31.06,30.94,31.0,105930.0,28.6523,28.6615,28.5508,28.6062,105930.0
2018-06-13 14:30:00,31.0,31.02,30.97,31.01,168268.0,28.6062,28.6246,28.5785,28.6154,168268.0
2018-06-13 14:40:00,31.01,31.02,30.74,30.75,390077.0,28.6154,28.6246,28.3662,28.3755,390077.0
2018-06-13 14:50:00,30.75,30.78,30.6,30.61,328482.0,28.3755,28.4032,28.2371,28.2463,328482.0
2018-06-13 15:00:00,30.62,30.92,30.57,30.89,459850.0,28.2555,28.5323,28.2094,28.5047,459850.0
2018-06-13 15:10:00,30.89,30.9,30.82,30.86,168008.0,28.5047,28.5139,28.4401,28.477,168008.0
2018-06-13 15:20:00,30.86,30.88,30.8,30.8,159693.0,28.477,28.4954,28.4216,28.4216,159693.0
2018-06-13 15:30:00,30.81,30.86,30.8,30.8,217664.0,28.4308,28.477,28.4216,28.4216,217664.0
2018-06-13 15:40:00,30.8,30.82,30.76,30.79,257061.0,28.4216,28.4401,28.3847,28.4124,257061.0
2018-06-13 15:50:00,30.78,30.79,30.69,30.77,595351.0,28.4032,28.4124,28.3201,28.3939,595351.0
2018-06-14 09:30:00,30.82,30.98,30.57,30.59,181763.0,28.4401,28.5877,28.2094,28.2278,181763.0
2018-06-14 09:40:00,30.6,30.66,30.44,30.49,130427.0,28.2371,28.2924,28.0894,28.1355,130427.0
2018-06-14 09:50:00,30.48,30.68,30.42,30.62,97052.0,28.1263,28.3109,28.071,28.2555,97052.0
2018-06-14 10:00:00,30.62,30.83,30.62,30.75,213653.0,28.2555,28.4493,28.2555,28.3755,213653.0
2018-06-14 10:10:00,30.75,30.75,30.5,30.57,255010.0,28.3755,28.3755,28.1448,28.2094,255010.0
2018-06-14 10:20:00,30.57,30.6,30.48,30.49,66495.0,28.2094,28.2371,28.1263,28.1355,66495.0
2018-06-14 10:30:00,30.49,30.56,30.37,30.38,96637.0,28.1355,28.2001,28.0248,28.034,96637.0
2018-06-14 10:40:00,30.38,30.68,30.38,30.67,100370.0,28.034,28.3109,28.034,28.3016,100370.0
2018-06-14 10:50:00,30.68,30.68,30.58,30.66,107536.0,28.3109,28.3109,28.2186,28.2924,107536.0
2018-06-14 11:00:00,30.65,30.66,30.52,30.64,78583.0,28.2832,28.2924,28.1632,28.274,78583.0
2018-06-14 11:10:00,30.65,30.68,30.62,30.66,176075.0,28.2832,28.3109,28.2555,28.2924,176075.0
2018-06-14 11:20:00,30.66,30.67,30.6,30.63,54262.0,28.2924,28.3016,28.2371,28.2647,54262.0
2018-06-14 11:30:00,30.63,30.65,30.51,30.56,96290.0,28.2647,28.2832,28.154,28.2001,96290.0
2018-06-14 11:40:00,30.57,30.72,30.57,30.71,75349.0,28.2094,28.3478,28.2094,28.3386,75349.0
2018-06-14 11:50:00,30.71,30.8,30.69,30.77,92804.0,28.3386,28.4216,28.3201,28.3939,92804.0
2018-06-14 12:00:00,30.78,30.84,30.76,30.84,104363.0,28.4032,28.4585,28.3847,28.4585,104363.0
2018-06-14 12:10:00,30.83,30.89,30.8,30.8,77490.0,28.4493,28.5047,28.4216,28.4216,77490.0
2018-06-14 12:20:00,30.81,30.84,30.73,30.74,64216.0,28.4308,28.4585,28.357,28.3662,64216.0
2018-06-14 12:30:00,30.74,30.79,30.73,30.74,65690.0,28.3662,28.4124,28.357,28.3662,65690.0
2018-06-14 12:40:00,30.75,30.79,30.71,30.75,70355.0,28.3755,28.4124,28.3386,28.3755,70355.0
2018-06-14 12:50:00,30.75,30.77,30.72,30.73,51549.0,28.3755,28.3939,28.3478,28.357,51549.0
2018-06-14 13:00:00,30.73,30.77,30.71,30.77,50969.0,28.357,28.3939,28.3386,28.3939,50969.0
2018-06-14 13:10:00,30.77,30.8,30.72,30.78,61775.0,28.3939,28.4216,28.3478,28.4032,61775.0
2018-06-14 13:20:00,30.77,30.85,30.76,30.82,60762.0,28.3939,28.4677,28.3847,28.4401,60762.0
2018-06-14 13:30:00,30.82,30.84,30.75,30.78,85987.0,28.4401,28.4585,28.3755,28.4032,85987.0
2018-06-14 13:40:00,30.78,30.83,30.74,30.74,87239.0,28.4032,28.4493,28.3662,28.3662,87239.0
2018-06-14 13:50:00,30.75,30.85,30.74,30.84,89349.0,28.3755,28.4677,28.3662,28.4585,89349.0
2018-06-14 14:00:00,30.84,30.84,30.72,30.76,85870.0,28.4585,28.4585,28.3478,28.3847,85870.0
2018-06-14 14:10:00,30.76,30.81,30.74,30.77,63209.0,28.3847,28.4308,28.3662,28.3939,63209.0
2018-06-14 14:20:00,30.77,30.81,30.76,30.81,103258.0,28.3939,28.4308,28.3847,28.4308,103258.0
2018-06-14 14:30:00,30.8,30.87,30.78,30.8,219850.0,28.4216,28.4862,28.4032,28.4216,219850.0
2018-06-14 14:40:00,30.81,30.84,30.77,30.8,54700.0,28.4308,28.4585,28.3939,28.4216,54700.0
2018-06-14 14:50:00,30.8,30.82,30.75,30.76,36035.0,28.4216,28.4401,28.3755,28.3847,36035.0
2018-06-14 15:00:00,30.76,30.84,30.75,30.84,91207.0,28.3847,28.4585,28.3755,28.4585,91207.0
2018-06-14 15:10:00,30.84,30.85,30.81,30.83,76388.0,28.4585,28.4677,28.4308,28.4493,76388.0
2018-06-14 15:20:00,30.83,30.87,30.81,30.85,190191.0,28.4493,28.4862,28.4308,28.4677,190191.0
2018-06-14 15:30:00,30.85,30.91,30.82,30.91,162473.0,28.4677,28.5231,28.4401,28.5231,162473.0
2018-06-14 15:40:00,30.91,30.92,30.84,30.85,174724.0,28.5231,28.5323,28.4585,28.4677,174724.0
2018-06-14 15:50:00,30.84,30.85,30.76,30.8,432521.0,28.4585,28.4677,28.3847,28.4216,432521.0
2018-06-15 09:30:00,30.78,30.94,30.72,30.78,317538.0,28.4032,28.5508,28.3478,28.4032,317538.0
2018-06-15 09:40:00,30.8,30.84,30.64,30.68,167344.0,28.4216,28.4585,28.274,28.3109,167344.0
2018-06-15 09:50:00,30.68,30.72,30.51,30.57,236015.0,28.3109,28.3478,28.154,28.2094,236015.0
2018-06-15 10:00:00,30.57,30.65,30.41,30.41,275839.0,28.2094,28.2832,28.0617,28.0617,275839.0
2018-06-15 10:10:00,30.4,30.5,30.37,30.42,72375.0,28.0525,28.1448,28.0248,28.071,72375.0
2018-06-15 10:20:00,30.41,30.42,30.14,30.14,129979.0,28.0617,28.071,27.8126,27.8126,129979.0
2018-06-15 10:30:00,30.15,30.19,30.0,30.02,191480.0,27.8218,27.8587,27.6834,27.7018,191480.0
2018-06-15 10:40:00,30.03,30.27,30.01,30.18,248887.0,27.7111,27.9325,27.6926,27.8495,248887.0
2018-06-15 10:50:00,30.19,30.26,30.1,30.21,178712.0,27.8587,27.9233,27.7757,27.8772,178712.0
2018-06-15 11:00:00,30.22,30.34,30.21,30.21,184839.0,27.8864,27.9971,27.8772,27.8772,184839.0
2018-06-15 11:10:00,30.21,30.27,30.01,30.02,225724.0,27.8772,27.9325,27.6926,27.7018,225724.0
2018-06-15 11:20:00,30.01,30.05,29.93,29.93,97070.0,27.6926,27.7295,27.6188,27.6188,97070.0
2018-06-15 11:30:00,29.94,30.04,29.93,30.04,157902.0,27.628,27.7203,27.6188,27.7203,157902.0
2018-06-15 11:40:00,30.04,30.06,29.99,29.99,74732.0,27.7203,27.7388,27.6742,27.6742,74732.0
2018-06-15 11:50:00,30.0,30.03,29.95,29.97,97269.0,27.6834,27.7111,27.6372,27.6557,97269.0
2018-06-15 12:00:00,29.97,30.01,29.92,29.93,76916.0,27.6557,27.6926,27.6096,27.6188,76916.0
2018-06-15 12:10:00,29.92,29.98,29.9,29.98,94390.0,27.6096,27.6649,27.5911,27.6649,94390.0
2018-06-15 12:20:00,29.97,30.01,29.92,29.95,104710.0,27.6557,27.6926,27.6096,27.6372,104710.0
2018-06-15 12:30:00,29.95,29.95,29.9,29.92,73662.0,27.6372,27.6372,27.5911,27.6096,73662.0
2018-06-15 12:40:00,29.92,29.93,29.78,29.78,129772.0,27.6096,27.6188,27.4804,27.4804,129772.0
2018-06-15 12:50:00,29.79,29.82,29.67,29.76,165478.0,27.4896,27.5173,27.3789,27.4619,165478.0
2018-06-15 13:00:00,29.76,29.85,29.75,29.8,112452.0,27.4619,27.545,27.4527,27.4988,112452.0
2018-06-15 13:10:00,29.81,29.87,29.77,29.85,249456.0,27.5081,27.5634,27.4711,27.545,249456.0
2018-06-15 13:20:00,29.84,29.88,29.81,29.86,115267.0,27.5357,27.5727,27.5081,27.5542,115267.0
2018-06-15 13:30:00,29.87,29.88,29.81,29.87,91843.0,27.5634,27.5727,27.5081,27.5634,91843.0
2018-06-15 13:40:00,29.87,29.97,29.86,29.93,115402.0,27.5634,27.6557,27.5542,27.6188,115402.0
2018-06-15 13:50:00,29.94,29.97,29.9,29.96,78907.0,27.628,27.6557,27.5911,27.6465,78907.0
2018-06-15 14:00:00,29.96,30.15,29.88,30.15,163739.0,27.6465,27.8218,27.5727,27.8218,163739.0
2018-06-15 14:10:00,30.15,30.19,30.13,30.16,84479.0,27.8218,27.8587,27.8033,27.831,84479.0
2018-06-15 14:20:00,30.15,30.25,30.15,30.25,95028.0,27.8218,27.9141,27.8218,27.9141,95028.0
2018-06-15 14:30:00,30.25,30.25,30.2,30.25,94210.0,27.9141,27.9141,27.8679,27.9141,94210.0
2018-06-15 14:40:00,30.25,30.38,30.24,30.32,130366.0,27.9141,28.034,27.9049,27.9787,130366.0
2018-06-15 14:50:00,30.33,30.34,30.3,30.33,88813.0,27.9879,27.9971,27.9602,27.9879,88813.0
2018-06-15 15:00:00,30.33,30.33,30.24,30.26,129795.0,27.9879,27.9879,27.9049,27.9233,129795.0
2018-06-15 15:10:00,30.25,30.26,30.18,30.21,121581.0,27.9141,27.9233,27.8495,27.8772,121581.0
2018-06-15 15:20:00,30.21,30.26,30.15,30.26,200739.0,27.8772,27.9233,27.8218,27.9233,200739.0
2018-06-15 15:30:00,30.26,30.35,30.24,30.35,160235.0,27.9233,28.0064,27.9049,28.0064,160235.0
2018-06-15 15:40:00,30.35,30.38,30.29,30.37,270719.0,28.0064,28.034,27.951,28.0248,270719.0
2018-06-15 15:50:00,30.37,30.38,30.32,30.37,440091.0,28.0248,28.034,27.9787,28.0248,440091.0
2018-06-18 09:30:00,30.13,30.69,30.08,30.54,173051.0,27.8033,28.3201,27.7572,28.1817,173051.0
2018-06-18 09:40:00,30.55,30.61,30.34,30.46,102608.0,28.1909,28.2463,27.9971,28.1079,102608.0
2018-06-18 09:50:00,30.47,30.48,30.26,30.26,79106.0,28.1171,28.1263,27.9233,27.9233,79106.0
2018-06-18 10:00:00,30.28,30.29,29.98,30.03,162615.0,27.9418,27.951,27.6649,27.7111,162615.0
2018-06-18 10:10:00,30.02,30.05,29.88,29.89,143441.0,27.7018,27.7295,27.5727,27.5819,143441.0
2018-06-18 10:20:00,29.89,30.05,29.87,29.89,246820.0,27.5819,27.7295,27.5634,27.5819,246820.0
2018-06-18 10:30:00,29.89,29.99,29.89,29.97,136442.0,27.5819,27.6742,27.5819,27.6557,136442.0
2018-06-18 10:40:00,29.97,30.0,29.9,29.92,152896.0,27.6557,27.6834,27.5911,27.6096,152896.0
2018-06-18 10:50:00,29.93,30.08,29.92,30.08,97782.0,27.6188,27.7572,27.6096,27.7572,97782.0
2018-06-18 11:00:00,30.07,30.08,29.97,29.98,78396.0,27.748,27.7572,27.6557,27.6649,78396.0
2018-06-18 11:10:00,29.97,29.99,29.88,29.89,89235.0,27.6557,27.6742,27.5727,27.5819,89235.0
2018-06-18 11:20:00,29.9,29.95,29.79,29.81,74313.0,27.5911,27.6372,27.4896,27.5081,74313.0
2018-06-18 11:30:00,29.81,29.82,29.64,29.65,226320.0,27.5081,27.5173,27.3512,27.3604,226320.0
2018-06-18 11:40:00,29.66,29.76,29.64,29.76,359187.0,27.3696,27.4619,27.3512,27.4619,359187.0
2018-06-18 11:50:00,29.77,29.9,29.73,29.87,104354.0,27.4711,27.5911,27.4342,27.5634,104354.0
2018-06-18 12:00:00,29.87,29.88,29.79,29.87,46866.0,27.5634,27.5727,27.4896,27.5634,46866.0
2018-06-18 12:10:00,29.88,29.88,29.7,29.72,72553.0,27.5727,27.5727,27.4066,27.425,72553.0
2018-06-18 12:20:00,29.72,29.76,29.57,29.59,119491.0,27.425,27.4619,27.2866,27.305,119491.0
2018-06-18 12:30:00,29.6,29.7,29.59,29.68,91589.0,27.3143,27.4066,27.305,27.3881,91589.0
2018-06-18 12:40:00,29.67,29.75,29.66,29.75,53180.0,27.3789,27.4527,27.3696,27.4527,53180.0
2018-06-18 12:50:00,29.75,29.76,29.71,29.75,91814.0,27.4527,27.4619,27.4158,27.4527,91814.0
2018-06-18 13:00:00,29.75,29.75,29.61,29.65,92744.0,27.4527,27.4527,27.3235,27.3604,92744.0
2018-06-18 13:10:00,29.65,29.65,29.55,29.63,97639.0,27.3604,27.3604,27.2681,27.342,97639.0
2018-06-18 13:20:00,29.62,29.64,29.58,29.61,68243.0,27.3327,27.3512,27.2958,27.3235,68243.0
2018-06-18 13:30:00,29.61,29.64,29.6,29.63,51988.0,27.3235,27.3512,27.3143,27.342,51988.0
2018-06-18 13:40:00,29.62,29.67,29.6,29.65,45364.0,27.3327,27.3789,27.3143,27.3604,45364.0
2018-06-18 13:50:00,29.65,29.68,29.61,29.68,127720.0,27.3604,27.3881,27.3235,27.3881,127720.0
2018-06-18 14:00:00,29.68,29.75,29.6,29.75,64362.0,27.3881,27.4527,27.3143,27.4527,64362.0
2018-06-18 14:10:00,29.75,29.75,29.67,29.68,91468.0,27.4527,27.4527,27.3789,27.3881,91468.0
2018-06-18 14:20:00,29.69,29.7,29.61,29.62,130672.0,27.3973,27.4066,27.3235,27.3327,130672.0
2018-06-18 14:30:00,29.61,29.62,29.5,29.54,97981.0,27.3235,27.3327,27.222,27.2589,97981.0
2018-06-18 14:40:00,29.55,29.56,29.47,29.48,84547.0,27.2681,27.2774,27.1943,27.2035,84547.0
2018-06-18 14:50:00,29.48,29.53,29.41,29.5,135708.0,27.2035,27.2497,27.1389,27.222,135708.0
2018-06-18 15:00:00,29.51,29.58,29.5,29.58,99099.0,27.2312,27.2958,27.222,27.2958,99099.0
2018-06-18 15:10:00,29.58,29.6,29.55,29.55,87845.0,27.2958,27.3143,27.2681,27.2681,87845.0
2018-06-18 15:20:00,29.55,29.59,29.5,29.57,132848.0,27.2681,27.305,27.222,27.2866,132848.0
2018-06-18 15:30:00,29.56,29.59,29.55,29.58,122127.0,27.2774,27.305,27.2681,27.2958,122127.0
2018-06-18 15:40:00,29.58,29.61,29.53,29.59,234351.0,27.2958,27.3235,27.2497,27.305,234351.0
2018-06-18 15:50:00,29.6,29.62,29.56,29.62,433480.0,27.3143,27.3327,27.2774,27.3327,433480.0
2018-06-19 09:30:00,29.58,29.83,29.38,29.78,274858.0,27.2958,27.5265,27.1113,27.4804,274858.0
2018-06-19 09:40:00,29.78,29.86,29.69,29.78,178230.0,27.4804,27.5542,27.3973,27.4804,178230.0
2018-06-19 09:50:00,29.77,29.8,29.54,29.58,124314.0,27.4711,27.4988,27.2589,27.2958,124314.0
2018-06-19 10:00:00,29.58,29.76,29.58,29.73,191241.0,27.2958,27.4619,27.2958,27.4342,191241.0
2018-06-19 10:10:00,29.72,29.76,29.58,29.62,121963.0,27.425,27.4619,27.2958,27.3327,121963.0
2018-06-19 10:20:00,29.62,29.69,29.51,29.62,108279.0,27.3327,27.3973,27.2312,27.3327,108279.0
2018-06-19 10:30:00,29.62,29.65,29.51,29.58,127841.0,27.3327,27.3604,27.2312,27.2958,127841.0
2018-06-19 10:40:00,29.58,29.68,29.55,29.66,76203.0,27.2958,27.3881,27.2681,27.3696,76203.0
2018-06-19 10:50:00,29.66,29.66,29.52,29.56,98167.0,27.3696,27.3696,27.2405,27.2774,98167.0
2018-06-19 11:00:00,29.57,29.62,29.53,29.59,132936.0,27.2866,27.3327,27.2497,27.305,132936.0
2018-06-19 11:10:00,29.59,29.59,29.46,29.54,123963.0,27.305,27.305,27.1851,27.2589,123963.0
2018-06-19 11:20:00,29.54,29.54,29.34,29.34,191694.0,27.2589,27.2589,27.0744,27.0744,191694.0
2018-06-19 11:30:00,29.34,29.37,29.3,29.3,68477.0,27.0744,27.102,27.0374,27.0374,68477.0
2018-06-19 11:40:00,29.31,29.43,29.3,29.42,62735.0,27.0467,27.1574,27.0374,27.1482,62735.0
2018-06-19 11:50:00,29.41,29.41,29.33,29.36,68658.0,27.1389,27.1389,27.0651,27.0928,68658.0
2018-06-19 12:00:00,29.36,29.37,29.25,29.28,78718.0,27.0928,27.102,26.9913,27.019,78718.0
2018-06-19 12:10:00,29.27,29.31,29.2,29.28,83266.0,27.0098,27.0467,26.9452,27.019,83266.0
2018-06-19 12:20:00,29.28,29.28,29.25,29.27,44231.0,27.019,27.019,26.9913,27.0098,44231.0
2018-06-19 12:30:00,29.27,29.3,29.22,29.27,90885.0,27.0098,27.0374,26.9636,27.0098,90885.0
2018-06-19 12:40:00,29.26,29.26,29.21,29.24,58291.0,27.0005,27.0005,26.9544,26.9821,58291.0
2018-06-19 12:50:00,29.24,29.37,29.22,29.36,76686.0,26.9821,27.102,26.9636,27.0928,76686.0
2018-06-19 13:00:00,29.36,29.41,29.32,29.41,103272.0,27.0928,27.1389,27.0559,27.1389,103272.0
2018-06-19 13:10:00,29.4,29.42,29.38,29.4,51628.0,27.1297,27.1482,27.1113,27.1297,51628.0
2018-06-19 13:20:00,29.4,29.4,29.28,29.3,77817.0,27.1297,27.1297,27.019,27.0374,77817.0
2018-06-19 13:30:00,29.3,29.31,29.25,29.29,52703.0,27.0374,27.0467,26.9913,27.0282,52703.0
2018-06-19 13:40:00,29.29,29.32,29.28,29.3,69516.0,27.0282,27.0559,27.019,27.0374,69516.0
2018-06-19 13:50:00,29.31,29.32,29.23,29.25,80244.0,27.0467,27.0559,26.9728,26.9913,80244.0
2018-06-19 14:00:00,29.25,29.31,29.24,29.29,61860.0,26.9913,27.0467,26.9821,27.0282,61860.0
2018-06-19 14:10:00,29.29,29.29,29.24,29.28,75265.0,27.0282,27.0282,26.9821,27.019,75265.0
2018-06-19 14:20:00,29.28,29.28,29.22,29.23,61233.0,27.019,27.019,26.9636,26.9728,61233.0
2018-06-19 14:30:00,29.23,29.23,29.12,29.16,110182.0,26.9728,26.9728,26.8713,26.9083,110182.0
2018-06-19 14:40:00,29.16,29.29,29.15,29.28,91991.0,26.9083,27.0282,26.899,27.019,91991.0
2018-06-19 14:50:00,29.28,29.35,29.27,29.33,108039.0,27.019,27.0836,27.0098,27.0651,108039.0
2018-06-19 15:00:00,29.33,29.37,29.29,29.36,112678.0,27.0651,27.102,27.0282,27.0928,112678.0
2018-06-19 15:10:00,29.37,29.44,29.35,29.41,116143.0,27.102,27.1666,27.0836,27.1389,116143.0
2018-06-19 15:20:00,29.41,29.41,29.32,29.33,106497.0,27.1389,27.1389,27.0559,27.0651,106497.0
2018-06-19 15:30:00,29.33,29.41,29.31,29.41,172958.0,27.0651,27.1389,27.0467,27.1389,172958.0
2018-06-19 15:40:00,29.4,29.41,29.33,29.38,224966.0,27.1297,27.1389,27.0651,27.1113,224966.0
2018-06-19 15:50:00,29.38,29.43,29.36,29.42,518414.0,27.1113,27.1574,27.0928,27.1482,518414.0
2018-06-20 09:30:00,29.36,29.5,29.06,29.07,220022.0,27.0928,27.222,26.816,26.8252,220022.0
2018-06-20 09:40:00,29.07,29.13,28.76,28.86,461794.0,26.8252,26.8806,26.5391,26.6314,461794.0
2018-06-20 09:50:00,28.86,29.17,28.79,29.07,213558.0,26.6314,26.9175,26.5668,26.8252,213558.0
2018-06-20 10:00:00,29.08,29.14,28.92,29.05,225965.0,26.8344,26.8898,26.6868,26.8067,225965.0
2018-06-20 10:10:00,29.04,29.04,28.8,28.91,124242.0,26.7975,26.7975,26.5761,26.6776,124242.0
2018-06-20 10:20:00,28.91,28.98,28.85,28.97,105405.0,26.6776,26.7422,26.6222,26.7329,105405.0
2018-06-20 10:30:00,28.98,29.08,28.94,29.08,90559.0,26.7422,26.8344,26.7052,26.8344,90559.0
2018-06-20 10:40:00,29.08,29.13,29.01,29.07,109107.0,26.8344,26.8806,26.7698,26.8252,109107.0
2018-06-20 10:50:00,29.07,29.09,29.0,29.04,73360.0,26.8252,26.8437,26.7606,26.7975,73360.0
2018-06-20 11:00:00,29.03,29.14,29.0,29.14,89016.0,26.7883,26.8898,26.7606,26.8898,89016.0
2018-06-20 11:10:00,29.14,29.22,29.13,29.21,103253.0,26.8898,26.9636,26.8806,26.9544,103253.0
2018-06-20 11:20:00,29.21,29.23,29.11,29.18,60133.0,26.9544,26.9728,26.8621,26.9267,60133.0
2018-06-20 11:30:00,29.18,29.25,29.16,29.21,63472.0,26.9267,26.9913,26.9083,26.9544,63472.0
2018-06-20 11:40:00,29.22,29.27,29.18,29.21,52511.0,26.9636,27.0098,26.9267,26.9544,52511.0
2018-06-20 11:50:00,29.21,29.27,29.16,29.16,53279.0,26.9544,27.0098,26.9083,26.9083,53279.0
2018-06-20 12:00:00,29.17,29.24,29.15,29.21,81442.0,26.9175,26.9821,26.899,26.9544,81442.0
2018-06-20 12:10:00,29.2,29.21,29.15,29.19,89740.0,26.9452,26.9544,26.899,26.9359,89740.0
2018-06-20 12:20:00,29.19,29.22,29.18,29.18,37001.0,26.9359,26.9636,26.9267,26.9267,37001.0
2018-06-20 12:30:00,29.19,29.21,29.16,29.21,26958.0,26.9359,26.9544,26.9083,26.9544,26958.0
2018-06-20 12:40:00,29.21,29.27,29.21,29.25,41028.0,26.9544,27.0098,26.9544,26.9913,41028.0
2018-06-20 12:50:00,29.25,29.25,29.2,29.21,33370.0,26.9913,26.9913,26.9452,26.9544,33370.0
2018-06-20 13:00:00,29.21,29.24,29.19,29.23,34840.0,26.9544,26.9821,26.9359,26.9728,34840.0
2018-06-20 13:10:00,29.23,29.28,29.22,29.25,35951.0,26.9728,27.019,26.9636,26.9913,35951.0
2018-06-20 13:20:00,29.25,29.25,29.15,29.18,102012.0,26.9913,26.9913,26.899,26.9267,102012.0
2018-06-20 13:30:00,29.19,29.22,29.18,29.19,27836.0,26.9359,26.9636,26.9267,26.9359,27836.0
2018-06-20 13:40:00,29.2,29.22,29.17,29.18,47796.0,26.9452,26.9636,26.9175,26.9267,47796.0
2018-06-20 13:50:00,29.18,29.18,29.16,29.18,26860.0,26.9267,26.9267,26.9083,26.9267,26860.0
2018-06-20 14:00:00,29.18,29.23,29.17,29.2,37354.0,26.9267,26.9728,26.9175,26.9452,37354.0
2018-06-20 14:10:00,29.2,29.35,29.19,29.32,98270.0,26.9452,27.0836,26.9359,27.0559,98270.0
2018-06-20 14:20:00,29.33,29.38,29.32,29.37,60431.0,27.0651,27.1113,27.0559,27.102,60431.0
2018-06-20 14:30:00,29.37,29.41,29.34,29.36,67791.0,27.102,27.1389,27.0744,27.0928,67791.0
2018-06-20 14:40:00,29.36,29.38,29.32,29.37,47866.0,27.0928,27.1113,27.0559,27.102,47866.0
2018-06-20 14:50:00,29.37,29.37,29.33,29.37,39701.0,27.102,27.102,27.0651,27.102,39701.0
2018-06-20 15:00:00,29.36,29.48,29.35,29.46,86704.0,27.0928,27.2035,27.0836,27.1851,86704.0
2018-06-20 15:10:00,29.46,29.51,29.42,29.51,63476.0,27.1851,27.2312,27.1482,27.2312,63476.0
2018-06-20 15:20:00,29.51,29.53,29.44,29.46,86023.0,27.2312,27.2497,27.1666,27.1851,86023.0
2018-06-20 15:30:00,29.47,29.48,29.43,29.44,108093.0,27.1943,27.2035,27.1574,27.1666,108093.0
2018-06-20 15:40:00,29.44,29.45,29.38,29.38,183383.0,27.1666,27.1759,27.1113,27.1113,183383.0
2018-06-20 15:50:00,29.38,29.4,29.35,29.39,445304.0,27.1113,27.1297,27.0836,27.1205,445304.0
2018-06-21 09:30:00,29.4,29.59,29.32,29.46,51060.0,27.1297,27.305,27.0559,27.1851,51060.0
2018-06-21 09:40:00,29.46,29.47,29.35,29.47,42154.0,27.1851,27.1943,27.0836,27.1943,42154.0
2018-06-21 09:50:00,29.46,29.54,29.41,29.43,122909.0,27.1851,27.2589,27.1389,27.1574,122909.0
2018-06-21 10:00:00,29.43,29.46,29.3,29.4,69595.0,27.1574,27.1851,27.0374,27.1297,69595.0
2018-06-21 10:10:00,29.39,29.39,29.25,29.33,58282.0,27.1205,27.1205,26.9913,27.0651,58282.0
2018-06-21 10:20:00,29.34,29.34,29.23,29.23,31587.0,27.0744,27.0744,26.9728,26.9728,31587.0
2018-06-21 10:30:00,29.24,29.35,29.23,29.34,47400.0,26.9821,27.0836,26.9728,27.0744,47400.0
2018-06-21 10:40:00,29.34,29.36,29.26,29.36,33570.0,27.0744,27.0928,27.0005,27.0928,33570.0
2018-06-21 10:50:00,29.36,29.37,29.31,29.35,32935.0,27.0928,27.102,27.0467,27.0836,32935.0
2018-06-21 11:00:00,29.34,29.39,29.31,29.32,27411.0,27.0744,27.1205,27.0467,27.0559,27411.0
2018-06-21 11:10:00,29.31,29.37,29.29,29.35,26509.0,27.0467,27.102,27.0282,27.0836,26509.0
2018-06-21 11:20:00,29.35,29.35,29.23,29.26,37576.0,27.0836,27.0836,26.9728,27.0005,37576.0
2018-06-21 11:30:00,29.26,29.33,29.25,29.33,34509.0,27.0005,27.0651,26.9913,27.0651,34509.0
2018-06-21 11:40:00,29.32,29.39,29.31,29.39,37160.0,27.0559,27.1205,27.0467,27.1205,37160.0
2018-06-21 11:50:00,29.39,29.4,29.32,29.36,33352.0,27.1205,27.1297,27.0559,27.0928,33352.0
2018-06-21 12:00:00,29.36,29.36,29.25,29.27,57457.0,27.0928,27.0928,26.9913,27.0098,57457.0
2018-06-21 12:10:00,29.26,29.28,29.23,29.24,47683.0,27.0005,27.019,26.9728,26.9821,47683.0
2018-06-21 12:20:00,29.24,29.27,29.23,29.25,47497.0,26.9821,27.0098,26.9728,26.9913,47497.0
2018-06-21 12:30:00,29.25,29.3,29.23,29.3,36670.0,26.9913,27.0374,26.9728,27.0374,36670.0
2018-06-21 12:40:00,29.29,29.3,29.27,29.29,18154.0,27.0282,27.0374,27.0098,27.0282,18154.0
2018-06-21 12:50:00,29.28,29.31,29.26,29.3,25734.0,27.019,27.0467,27.0005,27.0374,25734.0
2018-06-21 13:00:00,29.29,29.3,29.28,29.29,14650.0,27.0282,27.0374,27.019,27.0282,14650.0
2018-06-21 13:10:00,29.3,29.32,29.26,29.28,26897.0,27.0374,27.0559,27.0005,27.019,26897.0
2018-06-21 13:20:00,29.28,29.3,29.25,29.26,39409.0,27.019,27.0374,26.9913,27.0005,39409.0
2018-06-21 13:30:00,29.25,29.28,29.09,29.12,107653.0,26.9913,27.019,26.8437,26.8713,107653.0
2018-06-21 13:40:00,29.12,29.18,29.1,29.18,138505.0,26.8713,26.9267,26.8529,26.9267,138505.0
2018-06-21 13:50:00,29.18,29.35,29.17,29.35,119147.0,26.9267,27.0836,26.9175,27.0836,119147.0
2018-06-21 14:00:00,29.34,29.38,29.31,29.34,74169.0,27.0744,27.1113,27.0467,27.0744,74169.0
2018-06-21 14:10:00,29.35,29.36,29.32,29.33,27532.0,27.0836,27.0928,27.0559,27.0651,27532.0
2018-06-21 14:20:00,29.33,29.33,29.28,29.32,38167.0,27.0651,27.0651,27.019,27.0559,38167.0
2018-06-21 14:30:00,29.32,29.34,29.3,29.3,34637.0,27.0559,27.0744,27.0374,27.0374,34637.0
2018-06-21 14:40:00,29.31,29.36,29.3,29.36,20538.0,27.0467,27.0928,27.0374,27.0928,20538.0
2018-06-21 14:50:00,29.36,29.37,29.32,29.32,34996.0,27.0928,27.102,27.0559,27.0559,34996.0
2018-06-21 15:00:00,29.32,29.36,29.31,29.34,32667.0,27.0559,27.0928,27.0467,27.0744,32667.0
2018-06-21 15:10:00,29.34,29.34,29.22,29.22,39163.0,27.0744,27.0744,26.9636,26.9636,39163.0
2018-06-21 15:20:00,29.22,29.23,29.16,29.22,86765.0,26.9636,26.9728,26.9083,26.9636,86765.0
2018-06-21 15:30:00,29.21,29.21,29.15,29.18,87418.0,26.9544,26.9544,26.899,26.9267,87418.0
2018-06-21 15:40:00,29.17,29.18,29.15,29.18,236887.0,26.9175,26.9267,26.899,26.9267,236887.0
2018-06-21 15:50:00,29.18,29.2,29.17,29.17,404133.0,26.9267,26.9452,26.9175,26.9175,404133.0
2018-06-22 09:30:00,29.2,29.25,28.82,29.09,117138.0,26.9452,26.9913,26.5945,26.8437,117138.0
2018-06-22 09:40:00,29.09,29.11,28.82,29.0,214953.0,26.8437,26.8621,26.5945,26.7606,214953.0
2018-06-22 09:50:00,29.0,29.14,28.97,29.12,76313.0,26.7606,26.8898,26.7329,26.8713,76313.0
2018-06-22 10:00:00,29.12,29.16,28.98,29.06,83907.0,26.8713,26.9083,26.7422,26.816,83907.0
2018-06-22 10:10:00,29.06,29.1,29.0,29.02,226676.0,26.816,26.8529,26.7606,26.7791,226676.0
2018-06-22 10:20:00,29.02,29.03,28.88,28.95,115319.0,26.7791,26.7883,26.6499,26.7145,115319.0
2018-06-22 10:30:00,28.94,28.94,28.73,28.74,100772.0,26.7052,26.7052,26.5115,26.5207,100772.0
2018-06-22 10:40:00,28.74,28.78,28.65,28.68,151756.0,26.5207,26.5576,26.4376,26.4653,151756.0
2018-06-22 10:50:00,28.68,28.74,28.55,28.74,179961.0,26.4653,26.5207,26.3454,26.5207,179961.0
2018-06-22 11:00:00,28.74,28.74,28.67,28.7,64349.0,26.5207,26.5207,26.4561,26.4838,64349.0
2018-06-22 11:10:00,28.71,28.79,28.71,28.78,73792.0,26.493,26.5668,26.493,26.5576,73792.0
2018-06-22 11:20:00,28.77,28.86,28.74,28.83,101046.0,26.5484,26.6314,26.5207,26.6037,101046.0
2018-06-22 11:30:00,28.82,28.84,28.74,28.79,101520.0,26.5945,26.613,26.5207,26.5668,101520.0
2018-06-22 11:40:00,28.79,28.85,28.79,28.8,70055.0,26.5668,26.6222,26.5668,26.5761,70055.0
2018-06-22 11:50:00,28.8,28.81,28.71,28.74,48076.0,26.5761,26.5853,26.493,26.5207,48076.0
2018-06-22 12:00:00,28.74,28.84,28.74,28.77,107279.0,26.5207,26.613,26.5207,26.5484,107279.0
2018-06-22 12:10:00,28.78,28.78,28.7,28.7,118407.0,26.5576,26.5576,26.4838,26.4838,118407.0
2018-06-22 12:20:00,28.7,28.7,28.65,28.67,37670.0,26.4838,26.4838,26.4376,26.4561,37670.0
2018-06-22 12:30:00,28.68,28.7,28.66,28.69,24119.0,26.4653,26.4838,26.4469,26.4745,24119.0
2018-06-22 12:40:00,28.69,28.71,28.63,28.63,50516.0,26.4745,26.493,26.4192,26.4192,50516.0
2018-06-22 12:50:00,28.64,28.66,28.62,28.63,37956.0,26.4284,26.4469,26.41,26.4192,37956.0
2018-06-22 13:00:00,28.64,28.74,28.63,28.74,88178.0,26.4284,26.5207,26.4192,26.5207,88178.0
2018-06-22 13:10:00,28.74,28.77,28.71,28.77,35282.0,26.5207,26.5484,26.493,26.5484,35282.0
2018-06-22 13:20:00,28.77,28.77,28.7,28.73,52605.0,26.5484,26.5484,26.4838,26.5115,52605.0
2018-06-22 13:30:00,28.73,28.76,28.72,28.76,33757.0,26.5115,26.5391,26.5022,26.5391,33757.0
2018-06-22 13:40:00,28.76,28.81,28.75,28.81,40998.0,26.5391,26.5853,26.5299,26.5853,40998.0
2018-06-22 13:50:00,28.81,28.81,28.77,28.78,50141.0,26.5853,26.5853,26.5484,26.5576,50141.0
2018-06-22 14:00:00,28.78,28.81,28.77,28.81,58200.0,26.5576,26.5853,26.5484,26.5853,58200.0
2018-06-22 14:10:00,28.81,28.89,28.79,28.88,69741.0,26.5853,26.6591,26.5668,26.6499,69741.0
2018-06-22 14:20:00,28.87,28.89,28.72,28.72,63952.0,26.6406,26.6591,26.5022,26.5022,63952.0
2018-06-22 14:30:00,28.72,28.72,28.68,28.69,42913.0,26.5022,26.5022,26.4653,26.4745,42913.0
2018-06-22 14:40:00,28.69,28.73,28.67,28.7,55637.0,26.4745,26.5115,26.4561,26.4838,55637.0
2018-06-22 14:50:00,28.7,28.7,28.63,28.63,49686.0,26.4838,26.4838,26.4192,26.4192,49686.0
2018-06-22 15:00:00,28.64,28.71,28.63,28.63,142618.0,26.4284,26.493,26.4192,26.4192,142618.0
2018-06-22 15:10:00,28.62,28.7,28.61,28.65,133456.0,26.41,26.4838,26.4007,26.4376,133456.0
2018-06-22 15:20:00,28.65,28.78,28.65,28.77,104356.0,26.4376,26.5576,26.4376,26.5484,104356.0
2018-06-22 15:30:00,28.76,28.77,28.72,28.76,116102.0,26.5391,26.5484,26.5022,26.5391,116102.0
2018-06-22 15:40:00,28.75,28.83,28.73,28.82,187637.0,26.5299,26.6037,26.5115,26.5945,187637.0
2018-06-22 15:50:00,28.81,28.83,28.76,28.78,491430.0,26.5853,26.6037,26.5391,26.5576,491430.0
2018-06-25 09:30:00,28.67,28.82,28.52,28.62,75912.0,26.4561,26.5945,26.3177,26.41,75912.0
2018-06-25 09:40:00,28.63,28.66,28.43,28.52,107023.0,26.4192,26.4469,26.2346,26.3177,107023.0
2018-06-25 09:50:00,28.51,28.52,28.38,28.4,111114.0,26.3084,26.3177,26.1885,26.2069,111114.0
2018-06-25 10:00:00,28.42,28.64,28.36,28.62,222431.0,26.2254,26.4284,26.17,26.41,222431.0
2018-06-25 10:10:00,28.62,28.68,28.54,28.57,75996.0,26.41,26.4653,26.3361,26.3638,75996.0
2018-06-25 10:20:00,28.57,28.58,28.48,28.53,47662.0,26.3638,26.373,26.2808,26.3269,47662.0
2018-06-25 10:30:00,28.53,28.53,28.42,28.49,82314.0,26.3269,26.3269,26.2254,26.29,82314.0
2018-06-25 10:40:00,28.49,28.5,28.42,28.48,58059.0,26.29,26.2992,26.2254,26.2808,58059.0
2018-06-25 10:50:00,28.48,28.48,28.36,28.37,49453.0,26.2808,26.2808,26.17,26.1793,49453.0
2018-06-25 11:00:00,28.37,28.38,28.27,28.3,48775.0,26.1793,26.1885,26.087,26.1147,48775.0
2018-06-25 11:10:00,28.3,28.34,28.21,28.24,74476.0,26.1147,26.1516,26.0316,26.0593,74476.0
2018-06-25 11:20:00,28.24,28.25,28.13,28.2,77902.0,26.0593,26.0685,25.9578,26.0224,77902.0
2018-06-25 11:30:00,28.21,28.28,28.19,28.27,96446.0,26.0316,26.0962,26.0132,26.087,96446.0
2018-06-25 11:40:00,28.27,28.34,28.24,28.3,84973.0,26.087,26.1516,26.0593,26.1147,84973.0
2018-06-25 11:50:00,28.31,28.32,28.25,28.26,82222.0,26.1239,26.1331,26.0685,26.0778,82222.0
2018-06-25 12:00:00,28.26,28.26,28.15,28.17,70337.0,26.0778,26.0778,25.9762,25.9947,70337.0
2018-06-25 12:10:00,28.17,28.18,28.11,28.15,105146.0,25.9947,26.0039,25.9393,25.9762,105146.0
2018-06-25 12:20:00,28.14,28.22,28.12,28.22,62209.0,25.967,26.0408,25.9486,26.0408,62209.0
2018-06-25 12:30:00,28.22,28.33,28.22,28.3,79259.0,26.0408,26.1423,26.0408,26.1147,79259.0
2018-06-25 12:40:00,28.3,28.36,28.3,28.35,26186.0,26.1147,26.17,26.1147,26.1608,26186.0
2018-06-25 12:50:00,28.35,28.4,28.35,28.4,30569.0,26.1608,26.2069,26.1608,26.2069,30569.0
2018-06-25 13:00:00,28.4,28.4,28.34,28.34,28228.0,26.2069,26.2069,26.1516,26.1516,28228.0
2018-06-25 13:10:00,28.35,28.37,28.27,28.29,35339.0,26.1608,26.1793,26.087,26.1054,35339.0
2018-06-25 13:20:00,28.28,28.31,28.23,28.29,29955.0,26.0962,26.1239,26.0501,26.1054,29955.0
2018-06-25 13:30:00,28.29,28.38,28.29,28.33,45473.0,26.1054,26.1885,26.1054,26.1423,45473.0
2018-06-25 13:40:00,28.33,28.38,28.31,28.35,33358.0,26.1423,26.1885,26.1239,26.1608,33358.0
2018-06-25 13:50:00,28.35,28.36,28.27,28.3,40609.0,26.1608,26.17,26.087,26.1147,40609.0
2018-06-25 14:00:00,28.29,28.29,28.22,28.22,29099.0,26.1054,26.1054,26.0408,26.0408,29099.0
2018-06-25 14:10:00,28.21,28.22,28.15,28.16,35408.0,26.0316,26.0408,25.9762,25.9855,35408.0
2018-06-25 14:20:00,28.15,28.23,28.15,28.21,34199.0,25.9762,26.0501,25.9762,26.0316,34199.0
2018-06-25 14:30:00,28.21,28.21,28.15,28.15,67343.0,26.0316,26.0316,25.9762,25.9762,67343.0
2018-06-25 14:40:00,28.15,28.16,28.07,28.08,96475.0,25.9762,25.9855,25.9024,25.9116,96475.0
2018-06-25 14:50:00,28.07,28.1,28.02,28.1,84980.0,25.9024,25.9301,25.8563,25.9301,84980.0
2018-06-25 15:00:00,28.09,28.13,28.0,28.1,110603.0,25.9209,25.9578,25.8378,25.9301,110603.0
2018-06-25 15:10:00,28.11,28.16,28.08,28.15,69946.0,25.9393,25.9855,25.9116,25.9762,69946.0
2018-06-25 15:20:00,28.14,28.16,28.09,28.1,98748.0,25.967,25.9855,25.9209,25.9301,98748.0
2018-06-25 15:30:00,28.1,28.28,28.09,28.28,144956.0,25.9301,26.0962,25.9209,26.0962,144956.0
2018-06-25 15:40:00,28.27,28.3,28.24,28.25,193449.0,26.087,26.1147,26.0593,26.0685,193449.0
2018-06-25 15:50:00,28.25,28.29,28.23,28.23,410051.0,26.0685,26.1054,26.0501,26.0501,410051.0
2018-06-26 09:30:00,28.75,29.04,28.62,28.74,324076.0,26.5299,26.7975,26.41,26.5207,324076.0
2018-06-26 09:40:00,28.73,29.18,28.7,29.08,557092.0,26.5115,26.9267,26.4838,26.8344,557092.0
2018-06-26 09:50:00,29.08,29.1,28.71,28.71,113031.0,26.8344,26.8529,26.493,26.493,113031.0
2018-06-26 10:00:00,28.71,28.93,28.68,28.8,194106.0,26.493,26.696,26.4653,26.5761,194106.0
2018-06-26 10:10:00,28.81,28.95,28.68,28.74,192958.0,26.5853,26.7145,26.4653,26.5207,192958.0
2018-06-26 10:20:00,28.75,28.78,28.5,28.5,136211.0,26.5299,26.5576,26.2992,26.2992,136211.0
2018-06-26 10:30:00,28.51,28.6,28.45,28.51,90186.0,26.3084,26.3915,26.2531,26.3084,90186.0
2018-06-26 10:40:00,28.5,28.58,28.42,28.57,88055.0,26.2992,26.373,26.2254,26.3638,88055.0
2018-06-26 10:50:00,28.56,28.6,28.44,28.58,56875.0,26.3546,26.3915,26.2439,26.373,56875.0
2018-06-26 11:00:00,28.58,28.65,28.5,28.52,61596.0,26.373,26.4376,26.2992,26.3177,61596.0
2018-06-26 11:10:00,28.52,28.58,28.44,28.44,133639.0,26.3177,26.373,26.2439,26.2439,133639.0
2018-06-26 11:20:00,28.44,28.68,28.44,28.66,79318.0,26.2439,26.4653,26.2439,26.4469,79318.0
2018-06-26 11:30:00,28.64,28.67,28.52,28.58,85858.0,26.4284,26.4561,26.3177,26.373,85858.0
2018-06-26 11:40:00,28.59,28.9,28.55,28.63,163693.0,26.3823,26.6683,26.3454,26.4192,163693.0
2018-06-26 11:50:00,28.63,28.74,28.62,28.72,51199.0,26.4192,26.5207,26.41,26.5022,51199.0
2018-06-26 12:00:00,28.72,28.77,28.67,28.77,86057.0,26.5022,26.5484,26.4561,26.5484,86057.0
2018-06-26 12:10:00,28.77,28.82,28.72,28.77,118455.0,26.5484,26.5945,26.5022,26.5484,118455.0
2018-06-26 12:20:00,28.78,28.82,28.7,28.72,50388.0,26.5576,26.5945,26.4838,26.5022,50388.0
2018-06-26 12:30:00,28.73,28.73,28.65,28.65,37434.0,26.5115,26.5115,26.4376,26.4376,37434.0
2018-06-26 12:40:00,28.64,28.66,28.61,28.64,35383.0,26.4284,26.4469,26.4007,26.4284,35383.0
2018-06-26 12:50:00,28.63,28.65,28.56,28.57,27304.0,26.4192,26.4376,26.3546,26.3638,27304.0
2018-06-26 13:00:00,28.57,28.59,28.53,28.54,51243.0,26.3638,26.3823,26.3269,26.3361,51243.0
2018-06-26 13:10:00,28.53,28.55,28.48,28.53,43190.0,26.3269,26.3454,26.2808,26.3269,43190.0
2018-06-26 13:20:00,28.53,28.54,28.45,28.49,103336.0,26.3269,26.3361,26.2531,26.29,103336.0
2018-06-26 13:30:00,28.49,28.51,28.45,28.47,24078.0,26.29,26.3084,26.2531,26.2715,24078.0
2018-06-26 13:40:00,28.46,28.47,28.39,28.44,40643.0,26.2623,26.2715,26.1977,26.2439,40643.0
2018-06-26 13:50:00,28.43,28.46,28.36,28.46,44944.0,26.2346,26.2623,26.17,26.2623,44944.0
2018-06-26 14:00:00,28.46,28.5,28.43,28.44,47719.0,26.2623,26.2992,26.2346,26.2439,47719.0
2018-06-26 14:10:00,28.44,28.5,28.44,28.49,28395.0,26.2439,26.2992,26.2439,26.29,28395.0
2018-06-26 14:20:00,28.48,28.49,28.44,28.49,33272.0,26.2808,26.29,26.2439,26.29,33272.0
2018-06-26 14:30:00,28.49,28.51,28.45,28.51,48275.0,26.29,26.3084,26.2531,26.3084,48275.0
2018-06-26 14:40:00,28.51,28.51,28.45,28.49,67581.0,26.3084,26.3084,26.2531,26.29,67581.0
2018-06-26 14:50:00,28.5,28.54,28.47,28.48,91922.0,26.2992,26.3361,26.2715,26.2808,91922.0
2018-06-26 15:00:00,28.48,28.59,28.48,28.58,68367.0,26.2808,26.3823,26.2808,26.373,68367.0
2018-06-26 15:10:00,28.58,28.61,28.57,28.59,67669.0,26.373,26.4007,26.3638,26.3823,67669.0
2018-06-26 15:20:00,28.59,28.63,28.54,28.55,143865.0,26.3823,26.4192,26.3361,26.3454,143865.0
2018-06-26 15:30:00,28.55,28.67,28.53,28.64,174555.0,26.3454,26.4561,26.3269,26.4284,174555.0
2018-06-26 15:40:00,28.65,28.7,28.52,28.54,341162.0,26.4376,26.4838,26.3177,26.3361,341162.0
2018-06-26 15:50:00,28.53,28.61,28.52,28.6,623468.0,26.3269,26.4007,26.3177,26.3915,623468.0
2018-06-27 09:30:00,28.72,28.72,28.55,28.58,108571.0,26.5022,26.5022,26.3454,26.373,108571.0
2018-06-27 09:40:00,28.59,28.63,28.5,28.61,32596.0,26.3823,26.4192,26.2992,26.4007,32596.0
2018-06-27 09:50:00,28.63,28.66,28.44,28.44,60426.0,26.4192,26.4469,26.2439,26.2439,60426.0
2018-06-27 10:00:00,28.45,28.65,28.37,28.63,78535.0,26.2531,26.4376,26.1793,26.4192,78535.0
2018-06-27 10:10:00,28.64,28.66,28.55,28.55,54429.0,26.4284,26.4469,26.3454,26.3454,54429.0
2018-06-27 10:20:00,28.56,28.59,28.49,28.5,156992.0,26.3546,26.3823,26.29,26.2992,156992.0
2018-06-27 10:30:00,28.49,28.55,28.46,28.53,54872.0,26.29,26.3454,26.2623,26.3269,54872.0
2018-06-27 10:40:00,28.54,28.59,28.42,28.44,115813.0,26.3361,26.3823,26.2254,26.2439,115813.0
2018-06-27 10:50:00,28.45,28.53,28.43,28.45,51132.0,26.2531,26.3269,26.2346,26.2531,51132.0
2018-06-27 11:00:00,28.45,28.45,28.32,28.35,74371.0,26.2531,26.2531,26.1331,26.1608,74371.0
2018-06-27 11:10:00,28.34,28.38,28.32,28.37,36999.0,26.1516,26.1885,26.1331,26.1793,36999.0
2018-06-27 11:20:00,28.38,28.42,28.29,28.29,62703.0,26.1885,26.2254,26.1054,26.1054,62703.0
2018-06-27 11:30:00,28.29,28.36,28.26,28.35,58111.0,26.1054,26.17,26.0778,26.1608,58111.0
2018-06-27 11:40:00,28.35,28.38,28.29,28.34,82743.0,26.1608,26.1885,26.1054,26.1516,82743.0
2018-06-27 11:50:00,28.33,28.37,28.31,28.34,39214.0,26.1423,26.1793,26.1239,26.1516,39214.0
2018-06-27 12:00:00,28.33,28.39,28.33,28.36,27265.0,26.1423,26.1977,26.1423,26.17,27265.0
2018-06-27 12:10:00,28.37,28.41,28.35,28.41,21001.0,26.1793,26.2162,26.1608,26.2162,21001.0
2018-06-27 12:20:00,28.4,28.43,28.39,28.4,140232.0,26.2069,26.2346,26.1977,26.2069,140232.0
2018-06-27 12:30:00,28.4,28.41,28.35,28.37,29291.0,26.2069,26.2162,26.1608,26.1793,29291.0
2018-06-27 12:40:00,28.36,28.37,28.32,28.32,66244.0,26.17,26.1793,26.1331,26.1331,66244.0
2018-06-27 12:50:00,28.33,28.38,28.31,28.34,42081.0,26.1423,26.1885,26.1239,26.1516,42081.0
2018-06-27 13:00:00,28.34,28.38,28.33,28.35,21363.0,26.1516,26.1885,26.1423,26.1608,21363.0
2018-06-27 13:10:00,28.34,28.35,28.29,28.3,37403.0,26.1516,26.1608,26.1054,26.1147,37403.0
2018-06-27 13:20:00,28.31,28.35,28.3,28.31,35903.0,26.1239,26.1608,26.1147,26.1239,35903.0
2018-06-27 13:30:00,28.32,28.33,28.27,28.28,100743.0,26.1331,26.1423,26.087,26.0962,100743.0
2018-06-27 13:40:00,28.27,28.28,28.21,28.25,81821.0,26.087,26.0962,26.0316,26.0685,81821.0
2018-06-27 13:50:00,28.24,28.3,28.24,28.28,37058.0,26.0593,26.1147,26.0593,26.0962,37058.0
2018-06-27 14:00:00,28.27,28.3,28.24,28.24,48452.0,26.087,26.1147,26.0593,26.0593,48452.0
2018-06-27 14:10:00,28.25,28.25,28.21,28.24,20985.0,26.0685,26.0685,26.0316,26.0593,20985.0
2018-06-27 14:20:00,28.24,28.25,28.19,28.19,52392.0,26.0593,26.0685,26.0132,26.0132,52392.0
2018-06-27 14:30:00,28.19,28.2,28.1,28.14,496858.0,26.0132,26.0224,25.9301,25.967,496858.0
2018-06-27 14:40:00,28.14,28.17,28.1,28.14,111742.0,25.967,25.9947,25.9301,25.967,111742.0
2018-06-27 14:50:00,28.14,28.16,28.09,28.13,136225.0,25.967,25.9855,25.9209,25.9578,136225.0
2018-06-27 15:00:00,28.13,28.18,28.11,28.14,77972.0,25.9578,26.0039,25.9393,25.967,77972.0
2018-06-27 15:10:00,28.14,28.17,28.12,28.14,116499.0,25.967,25.9947,25.9486,25.967,116499.0
2018-06-27 15:20:00,28.14,28.25,28.13,28.24,114158.0,25.967,26.0685,25.9578,26.0593,114158.0
2018-06-27 15:30:00,28.23,28.25,28.21,28.23,142220.0,26.0501,26.0685,26.0316,26.0501,142220.0
2018-06-27 15:40:00,28.22,28.28,28.21,28.23,270375.0,26.0408,26.0962,26.0316,26.0501,270375.0
2018-06-27 15:50:00,28.23,28.28,28.16,28.17,467489.0,26.0501,26.0962,25.9855,25.9947,467489.0
2018-06-28 09:30:00,28.11,28.37,27.99,28.05,116931.0,25.9393,26.1793,25.8286,25.884,116931.0
2018-06-28 09:40:00,28.07,28.07,27.95,28.06,77086.0,25.9024,25.9024,25.7917,25.8932,77086.0
2018-06-28 09:50:00,28.06,28.16,28.0,28.13,47270.0,25.8932,25.9855,25.8378,25.9578,47270.0
2018-06-28 10:00:00,28.14,28.2,28.1,28.14,65119.0,25.967,26.0224,25.9301,25.967,65119.0
2018-06-28 10:10:00,28.14,28.2,28.09,28.09,110763.0,25.967,26.0224,25.9209,25.9209,110763.0
2018-06-28 10:20:00,28.08,28.11,28.0,28.0,60190.0,25.9116,25.9393,25.8378,25.8378,60190.0
2018-06-28 10:30:00,28.0,28.03,27.87,27.91,95301.0,25.8378,25.8655,25.7179,25.7548,95301.0
2018-06-28 10:40:00,27.91,27.93,27.82,27.83,65524.0,25.7548,25.7732,25.6717,25.681,65524.0
2018-06-28 10:50:00,27.82,27.95,27.77,27.95,70888.0,25.6717,25.7917,25.6256,25.7917,70888.0
2018-06-28 11:00:00,27.95,27.95,27.84,27.86,56602.0,25.7917,25.7917,25.6902,25.7086,56602.0
2018-06-28 11:10:00,27.86,27.89,27.83,27.88,42568.0,25.7086,25.7363,25.681,25.7271,42568.0
2018-06-28 11:20:00,27.87,27.91,27.81,27.91,59302.0,25.7179,25.7548,25.6625,25.7548,59302.0
2018-06-28 11:30:00,27.91,27.93,27.87,27.93,67580.0,25.7548,25.7732,25.7179,25.7732,67580.0
2018-06-28 11:40:00,27.93,27.94,27.8,27.8,78708.0,25.7732,25.7825,25.6533,25.6533,78708.0
2018-06-28 11:50:00,27.82,27.88,27.81,27.87,93242.0,25.6717,25.7271,25.6625,25.7179,93242.0
2018-06-28 12:00:00,27.88,27.91,27.84,27.86,103683.0,25.7271,25.7548,25.6902,25.7086,103683.0
2018-06-28 12:10:00,27.87,27.96,27.86,27.94,51085.0,25.7179,25.8009,25.7086,25.7825,51085.0
2018-06-28 12:20:00,27.94,27.98,27.9,27.98,65912.0,25.7825,25.8194,25.7455,25.8194,65912.0
2018-06-28 12:30:00,27.98,28.03,27.95,28.03,110222.0,25.8194,25.8655,25.7917,25.8655,110222.0
2018-06-28 12:40:00,28.03,28.03,27.96,27.98,81663.0,25.8655,25.8655,25.8009,25.8194,81663.0
2018-06-28 12:50:00,27.98,28.06,27.97,28.05,67683.0,25.8194,25.8932,25.8101,25.884,67683.0
2018-06-28 13:00:00,28.04,28.06,28.02,28.05,35515.0,25.8747,25.8932,25.8563,25.884,35515.0
2018-06-28 13:10:00,28.05,28.1,28.03,28.06,48872.0,25.884,25.9301,25.8655,25.8932,48872.0
2018-06-28 13:20:00,28.07,28.07,28.04,28.07,34867.0,25.9024,25.9024,25.8747,25.9024,34867.0
2018-06-28 13:30:00,28.07,28.09,28.03,28.08,75421.0,25.9024,25.9209,25.8655,25.9116,75421.0
2018-06-28 13:40:00,28.09,28.11,28.06,28.11,42031.0,25.9209,25.9393,25.8932,25.9393,42031.0
2018-06-28 13:50:00,28.1,28.11,28.07,28.09,48878.0,25.9301,25.9393,25.9024,25.9209,48878.0
2018-06-28 14:00:00,28.09,28.15,28.08,28.14,86620.0,25.9209,25.9762,25.9116,25.967,86620.0
2018-06-28 14:10:00,28.14,28.14,28.09,28.11,101044.0,25.967,25.967,25.9209,25.9393,101044.0
2018-06-28 14:20:00,28.11,28.18,28.1,28.18,146648.0,25.9393,26.0039,25.9301,26.0039,146648.0
2018-06-28 14:30:00,28.17,28.19,28.14,28.14,57536.0,25.9947,26.0132,25.967,25.967,57536.0
2018-06-28 14:40:00,28.14,28.15,28.11,28.13,53239.0,25.967,25.9762,25.9393,25.9578,53239.0
2018-06-28 14:50:00,28.13,28.19,28.13,28.19,52419.0,25.9578,26.0132,25.9578,26.0132,52419.0
2018-06-28 15:00:00,28.19,28.23,28.17,28.22,80686.0,26.0132,26.0501,25.9947,26.0408,80686.0
2018-06-28 15:10:00,28.23,28.28,28.22,28.27,105931.0,26.0501,26.0962,26.0408,26.087,105931.0
2018-06-28 15:20:00,28.27,28.29,28.22,28.24,145274.0,26.087,26.1054,26.0408,26.0593,145274.0
2018-06-28 15:30:00,28.24,28.27,28.21,28.27,115786.0,26.0593,26.087,26.0316,26.087,115786.0
2018-06-28 15:40:00,28.27,28.34,28.24,28.34,269284.0,26.087,26.1516,26.0593,26.1516,269284.0
2018-06-28 15:50:00,28.33,28.39,28.33,28.35,393845.0,26.1423,26.1977,26.1423,26.1608,393845.0
2018-06-29 09:30:00,28.79,29.14,28.61,29.01,417494.0,26.5668,26.8898,26.4007,26.7698,417494.0
2018-06-29 09:40:00,29.0,29.06,28.92,28.94,73551.0,26.7606,26.816,26.6868,26.7052,73551.0
2018-06-29 09:50:00,28.95,28.96,28.77,28.78,74054.0,26.7145,26.7237,26.5484,26.5576,74054.0
2018-06-29 10:00:00,28.77,28.92,28.74,28.82,101519.0,26.5484,26.6868,26.5207,26.5945,101519.0
2018-06-29 10:10:00,28.82,28.99,28.8,28.98,99365.0,26.5945,26.7514,26.5761,26.7422,99365.0
2018-06-29 10:20:00,28.99,29.06,28.97,29.04,55844.0,26.7514,26.816,26.7329,26.7975,55844.0
2018-06-29 10:30:00,29.04,29.07,28.98,28.98,92235.0,26.7975,26.8252,26.7422,26.7422,92235.0
2018-06-29 10:40:00,28.98,29.0,28.94,29.0,50746.0,26.7422,26.7606,26.7052,26.7606,50746.0
2018-06-29 10:50:00,29.0,29.05,28.99,29.03,35381.0,26.7606,26.8067,26.7514,26.7883,35381.0
2018-06-29 11:00:00,29.04,29.04,28.93,28.97,45194.0,26.7975,26.7975,26.696,26.7329,45194.0
2018-06-29 11:10:00,28.97,29.02,28.93,29.02,47307.0,26.7329,26.7791,26.696,26.7791,47307.0
2018-06-29 11:20:00,29.02,29.04,28.95,29.01,53994.0,26.7791,26.7975,26.7145,26.7698,53994.0
2018-06-29 11:30:00,29.01,29.04,28.99,29.02,44940.0,26.7698,26.7975,26.7514,26.7791,44940.0
2018-06-29 11:40:00,29.02,29.09,29.01,29.08,30638.0,26.7791,26.8437,26.7698,26.8344,30638.0
2018-06-29 11:50:00,29.07,29.08,29.0,29.0,77186.0,26.8252,26.8344,26.7606,26.7606,77186.0
2018-06-29 12:00:00,29.0,29.05,28.94,29.05,63389.0,26.7606,26.8067,26.7052,26.8067,63389.0
2018-06-29 12:10:00,29.04,29.04,28.99,29.01,41481.0,26.7975,26.7975,26.7514,26.7698,41481.0
2018-06-29 12:20:00,29.01,29.03,28.98,29.0,20296.0,26.7698,26.7883,26.7422,26.7606,20296.0
2018-06-29 12:30:00,29.0,29.02,28.95,29.02,40296.0,26.7606,26.7791,26.7145,26.7791,40296.0
2018-06-29 12:40:00,29.01,29.02,28.98,28.98,27995.0,26.7698,26.7791,26.7422,26.7422,27995.0
2018-06-29 12:50:00,28.98,28.99,28.94,28.96,55783.0,26.7422,26.7514,26.7052,26.7237,55783.0
2018-06-29 13:00:00,28.97,29.02,28.95,29.01,38166.0,26.7329,26.7791,26.7145,26.7698,38166.0
2018-06-29 13:10:00,29.01,29.05,29.01,29.03,44661.0,26.7698,26.8067,26.7698,26.7883,44661.0
2018-06-29 13:20:00,29.03,29.05,29.01,29.01,35682.0,26.7883,26.8067,26.7698,26.7698,35682.0
2018-06-29 13:30:00,29.01,29.02,28.95,28.95,30667.0,26.7698,26.7791,26.7145,26.7145,30667.0
2018-06-29 13:40:00,28.96,29.02,28.95,29.01,23897.0,26.7237,26.7791,26.7145,26.7698,23897.0
2018-06-29 13:50:00,29.01,29.05,29.0,29.04,44022.0,26.7698,26.8067,26.7606,26.7975,44022.0
2018-06-29 14:00:00,29.03,29.05,29.01,29.04,42138.0,26.7883,26.8067,26.7698,26.7975,42138.0
2018-06-29 14:10:00,29.04,29.06,29.0,29.0,34515.0,26.7975,26.816,26.7606,26.7606,34515.0
2018-06-29 14:20:00,29.0,29.01,28.96,29.01,47016.0,26.7606,26.7698,26.7237,26.7698,47016.0
2018-06-29 14:30:00,29.0,29.03,28.99,29.03,47538.0,26.7606,26.7883,26.7514,26.7883,47538.0
2018-06-29 14:40:00,29.03,29.04,28.99,29.03,47552.0,26.7883,26.7975,26.7514,26.7883,47552.0
2018-06-29 14:50:00,29.03,29.09,29.02,29.06,54383.0,26.7883,26.8437,26.7791,26.816,54383.0
2018-06-29 15:00:00,29.07,29.09,29.01,29.02,65650.0,26.8252,26.8437,26.7698,26.7791,65650.0
2018-06-29 15:10:00,29.02,29.03,28.94,28.96,101859.0,26.7791,26.7883,26.7052,26.7237,101859.0
2018-06-29 15:20:00,28.95,28.96,28.88,28.89,86680.0,26.7145,26.7237,26.6499,26.6591,86680.0
2018-06-29 15:30:00,28.88,28.9,28.85,28.89,83269.0,26.6499,26.6683,26.6222,26.6591,83269.0
2018-06-29 15:40:00,28.88,28.91,28.85,28.86,135791.0,26.6499,26.6776,26.6222,26.6314,135791.0
2018-06-29 15:50:00,28.85,28.87,28.75,28.77,487621.0,26.6222,26.6406,26.5299,26.5484,487621.0
2018-07-02 09:30:00,28.55,28.88,28.5,28.81,266204.0,26.3454,26.6499,26.2992,26.5853,266204.0
2018-07-02 09:40:00,28.8,28.8,28.55,28.56,48673.0,26.5761,26.5761,26.3454,26.3546,48673.0
2018-07-02 09:50:00,28.56,28.57,28.48,28.56,49623.0,26.3546,26.3638,26.2808,26.3546,49623.0
2018-07-02 10:00:00,28.55,28.77,28.54,28.69,43960.0,26.3454,26.5484,26.3361,26.4745,43960.0
2018-07-02 10:10:00,28.67,28.67,28.49,28.51,115262.0,26.4561,26.4561,26.29,26.3084,115262.0
2018-07-02 10:20:00,28.51,28.65,28.45,28.64,51958.0,26.3084,26.4376,26.2531,26.4284,51958.0
2018-07-02 10:30:00,28.65,28.72,28.65,28.7,26807.0,26.4376,26.5022,26.4376,26.4838,26807.0
2018-07-02 10:40:00,28.71,28.74,28.64,28.65,22282.0,26.493,26.5207,26.4284,26.4376,22282.0
2018-07-02 10:50:00,28.65,28.69,28.56,28.69,69128.0,26.4376,26.4745,26.3546,26.4745,69128.0
2018-07-02 11:00:00,28.69,28.82,28.68,28.73,35125.0,26.4745,26.5945,26.4653,26.5115,35125.0
2018-07-02 11:10:00,28.73,28.73,28.65,28.66,55370.0,26.5115,26.5115,26.4376,26.4469,55370.0
2018-07-02 11:20:00,28.67,28.68,28.62,28.63,78374.0,26.4561,26.4653,26.41,26.4192,78374.0
2018-07-02 11:30:00,28.63,28.68,28.59,28.61,56382.0,26.4192,26.4653,26.3823,26.4007,56382.0
2018-07-02 11:40:00,28.61,28.62,28.57,28.6,77368.0,26.4007,26.41,26.3638,26.3915,77368.0
2018-07-02 11:50:00,28.59,28.68,28.59,28.62,59266.0,26.3823,26.4653,26.3823,26.41,59266.0
2018-07-02 12:00:00,28.62,28.65,28.58,28.62,32415.0,26.41,26.4376,26.373,26.41,32415.0
2018-07-02 12:10:00,28.63,28.65,28.56,28.57,56350.0,26.4192,26.4376,26.3546,26.3638,56350.0
2018-07-02 12:20:00,28.57,28.58,28.48,28.5,66979.0,26.3638,26.373,26.2808,26.2992,66979.0
2018-07-02 12:30:00,28.5,28.57,28.49,28.55,42706.0,26.2992,26.3638,26.29,26.3454,42706.0
2018-07-02 12:40:00,28.54,28.6,28.54,28.59,40918.0,26.3361,26.3915,26.3361,26.3823,40918.0
2018-07-02 12:50:00,28.59,28.61,28.56,28.56,31325.0,26.3823,26.4007,26.3546,26.3546,31325.0
2018-07-02 13:00:00,28.56,28.59,28.53,28.55,62067.0,26.3546,26.3823,26.3269,26.3454,62067.0
2018-07-02 13:10:00,28.55,28.58,28.53,28.58,26104.0,26.3454,26.373,26.3269,26.373,26104.0
2018-07-02 13:20:00,28.58,28.59,28.53,28.54,29375.0,26.373,26.3823,26.3269,26.3361,29375.0
2018-07-02 13:30:00,28.53,28.58,28.53,28.58,24561.0,26.3269,26.373,26.3269,26.373,24561.0
2018-07-02 13:40:00,28.58,28.64,28.57,28.63,37294.0,26.373,26.4284,26.3638,26.4192,37294.0
2018-07-02 13:50:00,28.63,28.66,28.57,28.58,46007.0,26.4192,26.4469,26.3638,26.373,46007.0
2018-07-02 14:00:00,28.58,28.63,28.57,28.6,62541.0,26.373,26.4192,26.3638,26.3915,62541.0
2018-07-02 14:10:00,28.61,28.66,28.56,28.65,66937.0,26.4007,26.4469,26.3546,26.4376,66937.0
2018-07-02 14:20:00,28.64,28.66,28.62,28.64,26967.0,26.4284,26.4469,26.41,26.4284,26967.0
2018-07-02 14:30:00,28.64,28.67,28.62,28.63,27610.0,26.4284,26.4561,26.41,26.4192,27610.0
2018-07-02 14:40:00,28.63,28.66,28.62,28.66,29320.0,26.4192,26.4469,26.41,26.4469,29320.0
2018-07-02 14:50:00,28.66,28.66,28.64,28.64,19265.0,26.4469,26.4469,26.4284,26.4284,19265.0
2018-07-02 15:00:00,28.65,28.7,28.64,28.7,46697.0,26.4376,26.4838,26.4284,26.4838,46697.0
2018-07-02 15:10:00,28.7,28.8,28.7,28.79,79630.0,26.4838,26.5761,26.4838,26.5668,79630.0
2018-07-02 15:20:00,28.8,28.82,28.78,28.81,51064.0,26.5761,26.5945,26.5576,26.5853,51064.0
2018-07-02 15:30:00,28.81,28.82,28.77,28.78,64687.0,26.5853,26.5945,26.5484,26.5576,64687.0
2018-07-02 15:40:00,28.78,28.79,28.73,28.79,78478.0,26.5576,26.5668,26.5115,26.5668,78478.0
2018-07-02 15:50:00,28.79,28.87,28.78,28.86,257221.0,26.5668,26.6406,26.5576,26.6314,257221.0
2018-07-03 09:30:00,29.0,29.03,28.86,28.86,73980.0,26.7606,26.7883,26.6314,26.6314,73980.0
2018-07-03 09:40:00,28.86,29.08,28.85,29.05,56582.0,26.6314,26.8344,26.6222,26.8067,56582.0
2018-07-03 09:50:00,29.06,29.06,28.88,28.9,40919.0,26.816,26.816,26.6499,26.6683,40919.0
2018-07-03 10:00:00,28.9,29.01,28.88,28.94,62756.0,26.6683,26.7698,26.6499,26.7052,62756.0
2018-07-03 10:10:00,28.95,29.02,28.91,29.02,44989.0,26.7145,26.7791,26.6776,26.7791,44989.0
2018-07-03 10:20:00,29.02,29.12,29.0,29.1,67165.0,26.7791,26.8713,26.7606,26.8529,67165.0
2018-07-03 10:30:00,29.1,29.13,29.05,29.05,179392.0,26.8529,26.8806,26.8067,26.8067,179392.0
2018-07-03 10:40:00,29.05,29.08,29.01,29.03,41608.0,26.8067,26.8344,26.7698,26.7883,41608.0
2018-07-03 10:50:00,29.02,29.03,28.94,28.96,45863.0,26.7791,26.7883,26.7052,26.7237,45863.0
2018-07-03 11:00:00,28.96,29.03,28.93,29.03,31090.0,26.7237,26.7883,26.696,26.7883,31090.0
2018-07-03 11:10:00,29.02,29.11,29.02,29.08,31821.0,26.7791,26.8621,26.7791,26.8344,31821.0
2018-07-03 11:20:00,29.08,29.13,29.05,29.13,38168.0,26.8344,26.8806,26.8067,26.8806,38168.0
2018-07-03 11:30:00,29.14,29.17,29.12,29.14,23682.0,26.8898,26.9175,26.8713,26.8898,23682.0
2018-07-03 11:40:00,29.14,29.16,29.09,29.16,40536.0,26.8898,26.9083,26.8437,26.9083,40536.0
2018-07-03 11:50:00,29.16,29.17,29.12,29.16,63689.0,26.9083,26.9175,26.8713,26.9083,63689.0
2018-07-03 12:00:00,29.16,29.18,29.01,29.02,30730.0,26.9083,26.9267,26.7698,26.7791,30730.0
2018-07-03 12:10:00,29.02,29.1,29.01,29.06,98410.0,26.7791,26.8529,26.7698,26.816,98410.0
2018-07-03 12:20:00,29.05,29.09,28.97,28.99,61795.0,26.8067,26.8437,26.7329,26.7514,61795.0
2018-07-03 12:30:00,28.98,28.99,28.89,28.9,93238.0,26.7422,26.7514,26.6591,26.6683,93238.0
2018-07-03 12:40:00,28.91,28.92,28.82,28.83,57549.0,26.6776,26.6868,26.5945,26.6037,57549.0
2018-07-03 12:50:00,28.82,28.88,28.78,28.88,203388.0,26.5945,26.6499,26.5576,26.6499,203388.0
2018-07-05 09:30:00,29.04,29.15,28.87,28.9,62905.0,26.7975,26.899,26.6406,26.6683,62905.0
2018-07-05 09:40:00,28.88,28.92,28.71,28.78,43851.0,26.6499,26.6868,26.493,26.5576,43851.0
2018-07-05 09:50:00,28.79,28.87,28.74,28.82,52944.0,26.5668,26.6406,26.5207,26.5945,52944.0
2018-07-05 10:00:00,28.83,28.98,28.83,28.91,83521.0,26.6037,26.7422,26.6037,26.6776,83521.0
2018-07-05 10:10:00,28.9,28.92,28.82,28.88,74428.0,26.6683,26.6868,26.5945,26.6499,74428.0
2018-07-05 10:20:00,28.88,28.95,28.88,28.9,33618.0,26.6499,26.7145,26.6499,26.6683,33618.0
2018-07-05 10:30:00,28.91,28.92,28.85,28.88,46392.0,26.6776,26.6868,26.6222,26.6499,46392.0
2018-07-05 10:40:00,28.88,28.96,28.88,28.96,31896.0,26.6499,26.7237,26.6499,26.7237,31896.0
2018-07-05 10:50:00,28.95,28.97,28.86,28.94,45547.0,26.7145,26.7329,26.6314,26.7052,45547.0
2018-07-05 11:00:00,28.91,29.03,28.91,29.01,25765.0,26.6776,26.7883,26.6776,26.7698,25765.0
2018-07-05 11:10:00,29.01,29.03,28.98,28.99,25272.0,26.7698,26.7883,26.7422,26.7514,25272.0
2018-07-05 11:20:00,28.99,29.08,28.99,29.07,22710.0,26.7514,26.8344,26.7514,26.8252,22710.0
2018-07-05 11:30:00,29.07,29.12,29.06,29.1,23361.0,26.8252,26.8713,26.816,26.8529,23361.0
2018-07-05 11:40:00,29.1,29.1,29.02,29.03,24423.0,26.8529,26.8529,26.7791,26.7883,24423.0
2018-07-05 11:50:00,29.03,29.06,28.98,28.99,11865.0,26.7883,26.816,26.7422,26.7514,11865.0
2018-07-05 12:00:00,28.98,29.07,28.96,29.07,67076.0,26.7422,26.8252,26.7237,26.8252,67076.0
2018-07-05 12:10:00,29.07,29.12,29.02,29.1,52126.0,26.8252,26.8713,26.7791,26.8529,52126.0
2018-07-05 12:20:00,29.1,29.14,29.09,29.1,14166.0,26.8529,26.8898,26.8437,26.8529,14166.0
2018-07-05 12:30:00,29.1,29.12,29.08,29.1,16952.0,26.8529,26.8713,26.8344,26.8529,16952.0
2018-07-05 12:40:00,29.1,29.14,29.09,29.11,39201.0,26.8529,26.8898,26.8437,26.8621,39201.0
2018-07-05 12:50:00,29.11,29.13,29.1,29.12,58424.0,26.8621,26.8806,26.8529,26.8713,58424.0
2018-07-05 13:00:00,29.12,29.15,29.11,29.13,27549.0,26.8713,26.899,26.8621,26.8806,27549.0
2018-07-05 13:10:00,29.13,29.19,29.12,29.18,30562.0,26.8806,26.9359,26.8713,26.9267,30562.0
2018-07-05 13:20:00,29.18,29.19,29.13,29.15,25313.0,26.9267,26.9359,26.8806,26.899,25313.0
2018-07-05 13:30:00,29.16,29.19,29.13,29.18,34694.0,26.9083,26.9359,26.8806,26.9267,34694.0
2018-07-05 13:40:00,29.18,29.21,29.16,29.18,12152.0,26.9267,26.9544,26.9083,26.9267,12152.0
2018-07-05 13:50:00,29.17,29.18,29.13,29.14,17424.0,26.9175,26.9267,26.8806,26.8898,17424.0
2018-07-05 14:00:00,29.14,29.16,29.08,29.11,32236.0,26.8898,26.9083,26.8344,26.8621,32236.0
2018-07-05 14:10:00,29.11,29.13,29.07,29.12,21807.0,26.8621,26.8806,26.8252,26.8713,21807.0
2018-07-05 14:20:00,29.13,29.14,29.1,29.13,16269.0,26.8806,26.8898,26.8529,26.8806,16269.0
2018-07-05 14:30:00,29.13,29.18,29.12,29.14,42509.0,26.8806,26.9267,26.8713,26.8898,42509.0
2018-07-05 14:40:00,29.13,29.19,29.12,29.16,79915.0,26.8806,26.9359,26.8713,26.9083,79915.0
2018-07-05 14:50:00,29.16,29.18,29.15,29.16,32752.0,26.9083,26.9267,26.899,26.9083,32752.0
2018-07-05 15:00:00,29.17,29.18,29.15,29.17,41107.0,26.9175,26.9267,26.899,26.9175,41107.0
2018-07-05 15:10:00,29.17,29.18,29.15,29.18,32932.0,26.9175,26.9267,26.899,26.9267,32932.0
2018-07-05 15:20:00,29.18,29.21,29.14,29.15,56585.0,26.9267,26.9544,26.8898,26.899,56585.0
2018-07-05 15:30:00,29.15,29.17,29.13,29.15,118676.0,26.899,26.9175,26.8806,26.899,118676.0
2018-07-05 15:40:00,29.15,29.16,29.12,29.13,150995.0,26.899,26.9083,26.8713,26.8806,150995.0
2018-07-05 15:50:00,29.12,29.19,29.11,29.19,283685.0,26.8713,26.9359,26.8621,26.9359,283685.0
2018-07-06 09:30:00,29.21,29.34,29.08,29.17,70868.0,26.9544,27.0744,26.8344,26.9175,70868.0
2018-07-06 09:40:00,29.16,29.21,28.98,28.98,84569.0,26.9083,26.9544,26.7422,26.7422,84569.0
2018-07-06 09:50:00,28.99,29.16,28.97,29.16,33462.0,26.7514,26.9083,26.7329,26.9083,33462.0
2018-07-06 10:00:00,29.16,29.29,29.13,29.28,33791.0,26.9083,27.0282,26.8806,27.019,33791.0
2018-07-06 10:10:00,29.27,29.34,29.23,29.29,45684.0,27.0098,27.0744,26.9728,27.0282,45684.0
2018-07-06 10:20:00,29.28,29.38,29.25,29.37,39354.0,27.019,27.1113,26.9913,27.102,39354.0
2018-07-06 10:30:00,29.36,29.39,29.32,29.35,41129.0,27.0928,27.1205,27.0559,27.0836,41129.0
2018-07-06 10:40:00,29.35,29.42,29.34,29.37,32133.0,27.0836,27.1482,27.0744,27.102,32133.0
2018-07-06 10:50:00,29.35,29.38,29.32,29.32,24674.0,27.0836,27.1113,27.0559,27.0559,24674.0
2018-07-06 11:00:00,29.32,29.4,29.31,29.38,37854.0,27.0559,27.1297,27.0467,27.1113,37854.0
2018-07-06 11:10:00,29.39,29.44,29.38,29.42,34525.0,27.1205,27.1666,27.1113,27.1482,34525.0
2018-07-06 11:20:00,29.43,29.45,29.35,29.37,31922.0,27.1574,27.1759,27.0836,27.102,31922.0
2018-07-06 11:30:00,29.38,29.46,29.34,29.44,32670.0,27.1113,27.1851,27.0744,27.1666,32670.0
2018-07-06 11:40:00,29.45,29.54,29.43,29.5,46629.0,27.1759,27.2589,27.1574,27.222,46629.0
2018-07-06 11:50:00,29.49,29.5,29.41,29.43,34999.0,27.2128,27.222,27.1389,27.1574,34999.0
2018-07-06 12:00:00,29.45,29.5,29.44,29.48,20379.0,27.1759,27.222,27.1666,27.2035,20379.0
2018-07-06 12:10:00,29.49,29.5,29.42,29.43,27607.0,27.2128,27.222,27.1482,27.1574,27607.0
2018-07-06 12:20:00,29.43,29.43,29.38,29.41,14546.0,27.1574,27.1574,27.1113,27.1389,14546.0
2018-07-06 12:30:00,29.4,29.46,29.38,29.43,38583.0,27.1297,27.1851,27.1113,27.1574,38583.0
2018-07-06 12:40:00,29.42,29.47,29.41,29.46,15346.0,27.1482,27.1943,27.1389,27.1851,15346.0
2018-07-06 12:50:00,29.46,29.5,29.43,29.49,50182.0,27.1851,27.222,27.1574,27.2128,50182.0
2018-07-06 13:00:00,29.5,29.52,29.47,29.47,14091.0,27.222,27.2405,27.1943,27.1943,14091.0
2018-07-06 13:10:00,29.48,29.49,29.44,29.45,20952.0,27.2035,27.2128,27.1666,27.1759,20952.0
2018-07-06 13:20:00,29.45,29.47,29.44,29.46,12616.0,27.1759,27.1943,27.1666,27.1851,12616.0
2018-07-06 13:30:00,29.47,29.49,29.45,29.49,12951.0,27.1943,27.2128,27.1759,27.2128,12951.0
2018-07-06 13:40:00,29.48,29.49,29.41,29.42,20623.0,27.2035,27.2128,27.1389,27.1482,20623.0
2018-07-06 13:50:00,29.42,29.45,29.4,29.41,18761.0,27.1482,27.1759,27.1297,27.1389,18761.0
2018-07-06 14:00:00,29.4,29.41,29.34,29.34,19084.0,27.1297,27.1389,27.0744,27.0744,19084.0
2018-07-06 14:10:00,29.35,29.36,29.31,29.34,22533.0,27.0836,27.0928,27.0467,27.0744,22533.0
2018-07-06 14:20:00,29.35,29.35,29.3,29.31,18340.0,27.0836,27.0836,27.0374,27.0467,18340.0
2018-07-06 14:30:00,29.31,29.31,29.28,29.3,18827.0,27.0467,27.0467,27.019,27.0374,18827.0
2018-07-06 14:40:00,29.29,29.32,29.28,29.32,19348.0,27.0282,27.0559,27.019,27.0559,19348.0
2018-07-06 14:50:00,29.32,29.34,29.3,29.32,21280.0,27.0559,27.0744,27.0374,27.0559,21280.0
2018-07-06 15:00:00,29.33,29.34,29.31,29.34,25757.0,27.0651,27.0744,27.0467,27.0744,25757.0
2018-07-06 15:10:00,29.34,29.38,29.33,29.36,79629.0,27.0744,27.1113,27.0651,27.0928,79629.0
2018-07-06 15:20:00,29.36,29.4,29.34,29.38,62880.0,27.0928,27.1297,27.0744,27.1113,62880.0
2018-07-06 15:30:00,29.37,29.38,29.31,29.34,42937.0,27.102,27.1113,27.0467,27.0744,42937.0
2018-07-06 15:40:00,29.34,29.36,29.31,29.36,174563.0,27.0744,27.0928,27.0467,27.0928,174563.0
2018-07-06 15:50:00,29.36,29.36,29.3,29.31,223231.0,27.0928,27.0928,27.0374,27.0467,223231.0
2018-07-09 09:30:00,29.52,29.58,29.4,29.45,192623.0,27.2405,27.2958,27.1297,27.1759,192623.0
2018-07-09 09:40:00,29.45,29.54,29.4,29.51,155862.0,27.1759,27.2589,27.1297,27.2312,155862.0
2018-07-09 09:50:00,29.5,29.58,29.46,29.46,77884.0,27.222,27.2958,27.1851,27.1851,77884.0
2018-07-09 10:00:00,29.47,29.51,29.43,29.43,112808.0,27.1943,27.2312,27.1574,27.1574,112808.0
2018-07-09 10:10:00,29.44,29.44,29.29,29.38,58453.0,27.1666,27.1666,27.0282,27.1113,58453.0
2018-07-09 10:20:00,29.39,29.52,29.34,29.5,300790.0,27.1205,27.2405,27.0744,27.222,300790.0
2018-07-09 10:30:00,29.5,29.67,29.49,29.66,73330.0,27.222,27.3789,27.2128,27.3696,73330.0
2018-07-09 10:40:00,29.66,29.66,29.51,29.54,518121.0,27.3696,27.3696,27.2312,27.2589,518121.0
2018-07-09 10:50:00,29.54,29.62,29.53,29.58,80023.0,27.2589,27.3327,27.2497,27.2958,80023.0
2018-07-09 11:00:00,29.58,29.6,29.52,29.59,56018.0,27.2958,27.3143,27.2405,27.305,56018.0
2018-07-09 11:10:00,29.59,29.63,29.57,29.59,82097.0,27.305,27.342,27.2866,27.305,82097.0
2018-07-09 11:20:00,29.59,29.63,29.58,29.62,49095.0,27.305,27.342,27.2958,27.3327,49095.0
2018-07-09 11:30:00,29.63,29.66,29.58,29.65,99688.0,27.342,27.3696,27.2958,27.3604,99688.0
2018-07-09 11:40:00,29.65,29.71,29.62,29.68,194693.0,27.3604,27.4158,27.3327,27.3881,194693.0
2018-07-09 11:50:00,29.68,29.71,29.64,29.71,43161.0,27.3881,27.4158,27.3512,27.4158,43161.0
2018-07-09 12:00:00,29.71,29.73,29.69,29.71,25658.0,27.4158,27.4342,27.3973,27.4158,25658.0
2018-07-09 12:10:00,29.71,29.74,29.67,29.68,21764.0,27.4158,27.4435,27.3789,27.3881,21764.0
2018-07-09 12:20:00,29.68,29.69,29.64,29.66,25794.0,27.3881,27.3973,27.3512,27.3696,25794.0
2018-07-09 12:30:00,29.67,29.69,29.64,29.65,59590.0,27.3789,27.3973,27.3512,27.3604,59590.0
2018-07-09 12:40:00,29.65,29.69,29.64,29.69,35381.0,27.3604,27.3973,27.3512,27.3973,35381.0
2018-07-09 12:50:00,29.69,29.71,29.67,29.7,85767.0,27.3973,27.4158,27.3789,27.4066,85767.0
2018-07-09 13:00:00,29.7,29.72,29.69,29.7,43436.0,27.4066,27.425,27.3973,27.4066,43436.0
2018-07-09 13:10:00,29.7,29.71,29.64,29.66,134759.0,27.4066,27.4158,27.3512,27.3696,134759.0
2018-07-09 13:20:00,29.66,29.71,29.65,29.69,25282.0,27.3696,27.4158,27.3604,27.3973,25282.0
2018-07-09 13:30:00,29.7,29.73,29.68,29.7,32645.0,27.4066,27.4342,27.3881,27.4066,32645.0
2018-07-09 13:40:00,29.7,29.74,29.67,29.73,146479.0,27.4066,27.4435,27.3789,27.4342,146479.0
2018-07-09 13:50:00,29.73,29.76,29.7,29.76,20329.0,27.4342,27.4619,27.4066,27.4619,20329.0
2018-07-09 14:00:00,29.76,29.78,29.71,29.73,30442.0,27.4619,27.4804,27.4158,27.4342,30442.0
2018-07-09 14:10:00,29.72,29.74,29.69,29.72,23176.0,27.425,27.4435,27.3973,27.425,23176.0
2018-07-09 14:20:00,29.73,29.76,29.72,29.74,35353.0,27.4342,27.4619,27.425,27.4435,35353.0
2018-07-09 14:30:00,29.75,29.75,29.72,29.72,21387.0,27.4527,27.4527,27.425,27.425,21387.0
2018-07-09 14:40:00,29.73,29.79,29.72,29.75,241692.0,27.4342,27.4896,27.425,27.4527,241692.0
2018-07-09 14:50:00,29.74,29.75,29.67,29.67,40497.0,27.4435,27.4527,27.3789,27.3789,40497.0
2018-07-09 15:00:00,29.67,29.68,29.61,29.61,51079.0,27.3789,27.3881,27.3235,27.3235,51079.0
2018-07-09 15:10:00,29.62,29.62,29.51,29.57,78897.0,27.3327,27.3327,27.2312,27.2866,78897.0
2018-07-09 15:20:00,29.57,29.6,29.53,29.59,74609.0,27.2866,27.3143,27.2497,27.305,74609.0
2018-07-09 15:30:00,29.59,29.66,29.58,29.63,86333.0,27.305,27.3696,27.2958,27.342,86333.0
2018-07-09 15:40:00,29.63,29.68,29.61,29.63,144899.0,27.342,27.3881,27.3235,27.342,144899.0
2018-07-09 15:50:00,29.62,29.65,29.57,29.63,746746.0,27.3327,27.3604,27.2866,27.342,746746.0
2018-07-10 09:30:00,29.76,29.81,29.53,29.55,260514.0,27.4619,27.5081,27.2497,27.2681,260514.0
2018-07-10 09:40:00,29.55,29.58,29.37,29.41,592045.0,27.2681,27.2958,27.102,27.1389,592045.0
2018-07-10 09:50:00,29.42,29.66,29.39,29.62,204463.0,27.1482,27.3696,27.1205,27.3327,204463.0
2018-07-10 10:00:00,29.62,29.73,29.6,29.72,165539.0,27.3327,27.4342,27.3143,27.425,165539.0
2018-07-10 10:10:00,29.72,29.76,29.68,29.74,57645.0,27.425,27.4619,27.3881,27.4435,57645.0
2018-07-10 10:20:00,29.73,29.79,29.71,29.76,34008.0,27.4342,27.4896,27.4158,27.4619,34008.0
2018-07-10 10:30:00,29.77,29.79,29.71,29.71,43720.0,27.4711,27.4896,27.4158,27.4158,43720.0
2018-07-10 10:40:00,29.71,29.72,29.52,29.52,47078.0,27.4158,27.425,27.2405,27.2405,47078.0
2018-07-10 10:50:00,29.53,29.61,29.53,29.61,23594.0,27.2497,27.3235,27.2497,27.3235,23594.0
2018-07-10 11:00:00,29.62,29.63,29.52,29.53,39722.0,27.3327,27.342,27.2405,27.2497,39722.0
2018-07-10 11:10:00,29.52,29.58,29.51,29.58,41441.0,27.2405,27.2958,27.2312,27.2958,41441.0
2018-07-10 11:20:00,29.58,29.59,29.48,29.48,43629.0,27.2958,27.305,27.2035,27.2035,43629.0
2018-07-10 11:30:00,29.49,29.57,29.48,29.55,56976.0,27.2128,27.2866,27.2035,27.2681,56976.0
2018-07-10 11:40:00,29.55,29.57,29.51,29.51,27839.0,27.2681,27.2866,27.2312,27.2312,27839.0
2018-07-10 11:50:00,29.52,29.55,29.51,29.55,51590.0,27.2405,27.2681,27.2312,27.2681,51590.0
2018-07-10 12:00:00,29.55,29.57,29.5,29.56,54116.0,27.2681,27.2866,27.222,27.2774,54116.0
2018-07-10 12:10:00,29.57,29.57,29.52,29.57,33371.0,27.2866,27.2866,27.2405,27.2866,33371.0
2018-07-10 12:20:00,29.57,29.6,29.56,29.59,34884.0,27.2866,27.3143,27.2774,27.305,34884.0
2018-07-10 12:30:00,29.59,29.62,29.56,29.57,39222.0,27.305,27.3327,27.2774,27.2866,39222.0
2018-07-10 12:40:00,29.58,29.59,29.53,29.54,34677.0,27.2958,27.305,27.2497,27.2589,34677.0
2018-07-10 12:50:00,29.53,29.55,29.48,29.55,30632.0,27.2497,27.2681,27.2035,27.2681,30632.0
2018-07-10 13:00:00,29.54,29.58,29.53,29.55,20439.0,27.2589,27.2958,27.2497,27.2681,20439.0
2018-07-10 13:10:00,29.56,29.58,29.51,29.52,21878.0,27.2774,27.2958,27.2312,27.2405,21878.0
2018-07-10 13:20:00,29.51,29.52,29.45,29.47,22123.0,27.2312,27.2405,27.1759,27.1943,22123.0
2018-07-10 13:30:00,29.47,29.52,29.46,29.49,137518.0,27.1943,27.2405,27.1851,27.2128,137518.0
2018-07-10 13:40:00,29.49,29.49,29.41,29.42,33437.0,27.2128,27.2128,27.1389,27.1482,33437.0
2018-07-10 13:50:00,29.43,29.53,29.42,29.53,18345.0,27.1574,27.2497,27.1482,27.2497,18345.0
2018-07-10 14:00:00,29.53,29.55,29.49,29.5,40024.0,27.2497,27.2681,27.2128,27.222,40024.0
2018-07-10 14:10:00,29.49,29.5,29.45,29.47,12666.0,27.2128,27.222,27.1759,27.1943,12666.0
2018-07-10 14:20:00,29.48,29.51,29.45,29.51,25573.0,27.2035,27.2312,27.1759,27.2312,25573.0
2018-07-10 14:30:00,29.51,29.53,29.49,29.49,160983.0,27.2312,27.2497,27.2128,27.2128,160983.0
2018-07-10 14:40:00,29.49,29.51,29.45,29.46,240591.0,27.2128,27.2312,27.1759,27.1851,240591.0
2018-07-10 14:50:00,29.45,29.48,29.44,29.48,87964.0,27.1759,27.2035,27.1666,27.2035,87964.0
2018-07-10 15:00:00,29.48,29.49,29.46,29.49,30142.0,27.2035,27.2128,27.1851,27.2128,30142.0
2018-07-10 15:10:00,29.49,29.49,29.47,29.48,27287.0,27.2128,27.2128,27.1943,27.2035,27287.0
2018-07-10 15:20:00,29.48,29.51,29.47,29.48,76609.0,27.2035,27.2312,27.1943,27.2035,76609.0
2018-07-10 15:30:00,29.48,29.51,29.46,29.48,115275.0,27.2035,27.2312,27.1851,27.2035,115275.0
2018-07-10 15:40:00,29.48,29.48,29.44,29.46,100902.0,27.2035,27.2035,27.1666,27.1851,100902.0
2018-07-10 15:50:00,29.46,29.52,29.45,29.5,367978.0,27.1851,27.2405,27.1759,27.222,367978.0
2018-07-11 09:30:00,29.24,29.47,29.23,29.45,126124.0,26.9821,27.1943,26.9728,27.1759,126124.0
2018-07-11 09:40:00,29.42,29.46,29.21,29.23,92534.0,27.1482,27.1851,26.9544,26.9728,92534.0
2018-07-11 09:50:00,29.22,29.34,29.19,29.34,72876.0,26.9636,27.0744,26.9359,27.0744,72876.0
2018-07-11 10:00:00,29.35,29.37,29.24,29.34,221826.0,27.0836,27.102,26.9821,27.0744,221826.0
2018-07-11 10:10:00,29.34,29.46,29.34,29.42,318682.0,27.0744,27.1851,27.0744,27.1482,318682.0
2018-07-11 10:20:00,29.42,29.5,29.38,29.43,150661.0,27.1482,27.222,27.1113,27.1574,150661.0
2018-07-11 10:30:00,29.43,29.48,29.39,29.46,76594.0,27.1574,27.2035,27.1205,27.1851,76594.0
2018-07-11 10:40:00,29.45,29.47,29.39,29.4,147732.0,27.1759,27.1943,27.1205,27.1297,147732.0
2018-07-11 10:50:00,29.4,29.42,29.37,29.41,66437.0,27.1297,27.1482,27.102,27.1389,66437.0
2018-07-11 11:00:00,29.41,29.52,29.4,29.49,82366.0,27.1389,27.2405,27.1297,27.2128,82366.0
2018-07-11 11:10:00,29.5,29.51,29.44,29.45,65702.0,27.222,27.2312,27.1666,27.1759,65702.0
2018-07-11 11:20:00,29.43,29.45,29.4,29.41,52961.0,27.1574,27.1759,27.1297,27.1389,52961.0
2018-07-11 11:30:00,29.4,29.55,29.39,29.54,112760.0,27.1297,27.2681,27.1205,27.2589,112760.0
2018-07-11 11:40:00,29.53,29.54,29.46,29.48,22634.0,27.2497,27.2589,27.1851,27.2035,22634.0
2018-07-11 11:50:00,29.49,29.49,29.41,29.41,22806.0,27.2128,27.2128,27.1389,27.1389,22806.0
2018-07-11 12:00:00,29.41,29.45,29.39,29.44,27555.0,27.1389,27.1759,27.1205,27.1666,27555.0
2018-07-11 12:10:00,29.44,29.46,29.43,29.44,22869.0,27.1666,27.1851,27.1574,27.1666,22869.0
2018-07-11 12:20:00,29.44,29.45,29.41,29.43,18781.0,27.1666,27.1759,27.1389,27.1574,18781.0
2018-07-11 12:30:00,29.43,29.47,29.43,29.45,33926.0,27.1574,27.1943,27.1574,27.1759,33926.0
2018-07-11 12:40:00,29.46,29.46,29.41,29.43,13755.0,27.1851,27.1851,27.1389,27.1574,13755.0
2018-07-11 12:50:00,29.43,29.43,29.37,29.41,65002.0,27.1574,27.1574,27.102,27.1389,65002.0
2018-07-11 13:00:00,29.41,29.42,29.36,29.36,34889.0,27.1389,27.1482,27.0928,27.0928,34889.0
2018-07-11 13:10:00,29.37,29.38,29.34,29.35,22632.0,27.102,27.1113,27.0744,27.0836,22632.0
2018-07-11 13:20:00,29.34,29.42,29.34,29.4,22285.0,27.0744,27.1482,27.0744,27.1297,22285.0
2018-07-11 13:30:00,29.4,29.44,29.38,29.4,25707.0,27.1297,27.1666,27.1113,27.1297,25707.0
2018-07-11 13:40:00,29.39,29.42,29.37,29.41,20564.0,27.1205,27.1482,27.102,27.1389,20564.0
2018-07-11 13:50:00,29.41,29.47,29.4,29.47,46309.0,27.1389,27.1943,27.1297,27.1943,46309.0
2018-07-11 14:00:00,29.46,29.52,29.46,29.51,34886.0,27.1851,27.2405,27.1851,27.2312,34886.0
2018-07-11 14:10:00,29.51,29.52,29.47,29.5,43712.0,27.2312,27.2405,27.1943,27.222,43712.0
2018-07-11 14:20:00,29.49,29.56,29.49,29.56,43231.0,27.2128,27.2774,27.2128,27.2774,43231.0
2018-07-11 14:30:00,29.56,29.62,29.56,29.6,36190.0,27.2774,27.3327,27.2774,27.3143,36190.0
2018-07-11 14:40:00,29.6,29.61,29.54,29.55,27170.0,27.3143,27.3235,27.2589,27.2681,27170.0
2018-07-11 14:50:00,29.54,29.55,29.51,29.54,44879.0,27.2589,27.2681,27.2312,27.2589,44879.0
2018-07-11 15:00:00,29.54,29.63,29.54,29.61,72662.0,27.2589,27.342,27.2589,27.3235,72662.0
2018-07-11 15:10:00,29.61,29.62,29.54,29.55,165070.0,27.3235,27.3327,27.2589,27.2681,165070.0
2018-07-11 15:20:00,29.55,29.56,29.5,29.53,56834.0,27.2681,27.2774,27.222,27.2497,56834.0
2018-07-11 15:30:00,29.54,29.55,29.51,29.51,65751.0,27.2589,27.2681,27.2312,27.2312,65751.0
2018-07-11 15:40:00,29.51,29.52,29.42,29.44,161955.0,27.2312,27.2405,27.1482,27.1666,161955.0
2018-07-11 15:50:00,29.44,29.44,29.37,29.4,282585.0,27.1666,27.1666,27.102,27.1297,282585.0
2018-07-12 09:30:00,29.55,29.55,29.17,29.25,69624.0,27.2681,27.2681,26.9175,26.9913,69624.0
2018-07-12 09:40:00,29.24,29.25,29.06,29.12,52110.0,26.9821,26.9913,26.816,26.8713,52110.0
2018-07-12 09:50:00,29.12,29.3,29.11,29.28,45687.0,26.8713,27.0374,26.8621,27.019,45687.0
2018-07-12 10:00:00,29.29,29.42,29.29,29.36,39179.0,27.0282,27.1482,27.0282,27.0928,39179.0
2018-07-12 10:10:00,29.37,29.41,29.31,29.31,46011.0,27.102,27.1389,27.0467,27.0467,46011.0
2018-07-12 10:20:00,29.31,29.34,29.23,29.32,38296.0,27.0467,27.0744,26.9728,27.0559,38296.0
2018-07-12 10:30:00,29.32,29.43,29.27,29.41,48407.0,27.0559,27.1574,27.0098,27.1389,48407.0
2018-07-12 10:40:00,29.4,29.41,29.29,29.32,62936.0,27.1297,27.1389,27.0282,27.0559,62936.0
2018-07-12 10:50:00,29.32,29.39,29.31,29.37,31959.0,27.0559,27.1205,27.0467,27.102,31959.0
2018-07-12 11:00:00,29.38,29.42,29.38,29.39,25818.0,27.1113,27.1482,27.1113,27.1205,25818.0
2018-07-12 11:10:00,29.39,29.43,29.36,29.36,38186.0,27.1205,27.1574,27.0928,27.0928,38186.0
2018-07-12 11:20:00,29.37,29.38,29.35,29.37,32321.0,27.102,27.1113,27.0836,27.102,32321.0
2018-07-12 11:30:00,29.38,29.43,29.37,29.42,35423.0,27.1113,27.1574,27.102,27.1482,35423.0
2018-07-12 11:40:00,29.41,29.42,29.36,29.41,35352.0,27.1389,27.1482,27.0928,27.1389,35352.0
2018-07-12 11:50:00,29.4,29.49,29.39,29.48,32623.0,27.1297,27.2128,27.1205,27.2035,32623.0
2018-07-12 12:00:00,29.47,29.47,29.39,29.43,76750.0,27.1943,27.1943,27.1205,27.1574,76750.0
2018-07-12 12:10:00,29.43,29.51,29.43,29.48,43729.0,27.1574,27.2312,27.1574,27.2035,43729.0
2018-07-12 12:20:00,29.48,29.51,29.45,29.51,25345.0,27.2035,27.2312,27.1759,27.2312,25345.0
2018-07-12 12:30:00,29.5,29.62,29.5,29.59,45763.0,27.222,27.3327,27.222,27.305,45763.0
2018-07-12 12:40:00,29.59,29.65,29.52,29.61,41140.0,27.305,27.3604,27.2405,27.3235,41140.0
2018-07-12 12:50:00,29.62,29.7,29.6,29.69,143851.0,27.3327,27.4066,27.3143,27.3973,143851.0
2018-07-12 13:00:00,29.68,29.7,29.62,29.63,76823.0,27.3881,27.4066,27.3327,27.342,76823.0
2018-07-12 13:10:00,29.63,29.66,29.61,29.65,33173.0,27.342,27.3696,27.3235,27.3604,33173.0
2018-07-12 13:20:00,29.66,29.71,29.58,29.66,108160.0,27.3696,27.4158,27.2958,27.3696,108160.0
2018-07-12 13:30:00,29.67,29.69,29.63,29.64,100467.0,27.3789,27.3973,27.342,27.3512,100467.0
2018-07-12 13:40:00,29.64,29.67,29.63,29.64,22663.0,27.3512,27.3789,27.342,27.3512,22663.0
2018-07-12 13:50:00,29.64,29.64,29.57,29.59,19383.0,27.3512,27.3512,27.2866,27.305,19383.0
2018-07-12 14:00:00,29.58,29.62,29.57,29.62,22547.0,27.2958,27.3327,27.2866,27.3327,22547.0
2018-07-12 14:10:00,29.62,29.65,29.6,29.63,21976.0,27.3327,27.3604,27.3143,27.342,21976.0
2018-07-12 14:20:00,29.62,29.66,29.62,29.66,20944.0,27.3327,27.3696,27.3327,27.3696,20944.0
2018-07-12 14:30:00,29.65,29.67,29.61,29.65,26364.0,27.3604,27.3789,27.3235,27.3604,26364.0
2018-07-12 14:40:00,29.64,29.67,29.64,29.65,17192.0,27.3512,27.3789,27.3512,27.3604,17192.0
2018-07-12 14:50:00,29.66,29.72,29.65,29.72,38323.0,27.3696,27.425,27.3604,27.425,38323.0
2018-07-12 15:00:00,29.73,29.75,29.65,29.66,28170.0,27.4342,27.4527,27.3604,27.3696,28170.0
2018-07-12 15:10:00,29.66,29.69,29.63,29.66,51516.0,27.3696,27.3973,27.342,27.3696,51516.0
2018-07-12 15:20:00,29.66,29.68,29.61,29.65,42063.0,27.3696,27.3881,27.3235,27.3604,42063.0
2018-07-12 15:30:00,29.65,29.65,29.59,29.62,59639.0,27.3604,27.3604,27.305,27.3327,59639.0
2018-07-12 15:40:00,29.62,29.63,29.57,29.62,107580.0,27.3327,27.342,27.2866,27.3327,107580.0
2018-07-12 15:50:00,29.61,29.64,29.59,29.63,216374.0,27.3235,27.3512,27.305,27.342,216374.0
2018-07-13 09:30:00,29.62,29.69,29.51,29.64,60627.0,27.3327,27.3973,27.2312,27.3512,60627.0
2018-07-13 09:40:00,29.64,29.71,29.54,29.66,45995.0,27.3512,27.4158,27.2589,27.3696,45995.0
2018-07-13 09:50:00,29.67,29.7,29.57,29.59,52773.0,27.3789,27.4066,27.2866,27.305,52773.0
2018-07-13 10:00:00,29.59,29.61,29.48,29.51,49100.0,27.305,27.3235,27.2035,27.2312,49100.0
2018-07-13 10:10:00,29.51,29.54,29.46,29.54,28896.0,27.2312,27.2589,27.1851,27.2589,28896.0
2018-07-13 10:20:00,29.54,29.54,29.37,29.38,35999.0,27.2589,27.2589,27.102,27.1113,35999.0
2018-07-13 10:30:00,29.38,29.46,29.37,29.43,50516.0,27.1113,27.1851,27.102,27.1574,50516.0
2018-07-13 10:40:00,29.41,29.48,29.39,29.45,28314.0,27.1389,27.2035,27.1205,27.1759,28314.0
2018-07-13 10:50:00,29.46,29.57,29.46,29.52,43618.0,27.1851,27.2866,27.1851,27.2405,43618.0
2018-07-13 11:00:00,29.52,29.69,29.52,29.67,106560.0,27.2405,27.3973,27.2405,27.3789,106560.0
2018-07-13 11:10:00,29.67,29.68,29.61,29.65,165128.0,27.3789,27.3881,27.3235,27.3604,165128.0
2018-07-13 11:20:00,29.65,29.74,29.64,29.74,32033.0,27.3604,27.4435,27.3512,27.4435,32033.0
2018-07-13 11:30:00,29.74,29.77,29.71,29.73,24044.0,27.4435,27.4711,27.4158,27.4342,24044.0
2018-07-13 11:40:00,29.73,29.78,29.71,29.75,65902.0,27.4342,27.4804,27.4158,27.4527,65902.0
2018-07-13 11:50:00,29.76,29.83,29.75,29.83,45886.0,27.4619,27.5265,27.4527,27.5265,45886.0
2018-07-13 12:00:00,29.83,29.85,29.81,29.85,45717.0,27.5265,27.545,27.5081,27.545,45717.0
2018-07-13 12:10:00,29.85,29.85,29.78,29.8,91530.0,27.545,27.545,27.4804,27.4988,91530.0
2018-07-13 12:20:00,29.8,29.8,29.68,29.71,54614.0,27.4988,27.4988,27.3881,27.4158,54614.0
2018-07-13 12:30:00,29.71,29.72,29.69,29.71,17308.0,27.4158,27.425,27.3973,27.4158,17308.0
2018-07-13 12:40:00,29.71,29.78,29.7,29.77,46166.0,27.4158,27.4804,27.4066,27.4711,46166.0
2018-07-13 12:50:00,29.78,29.8,29.75,29.76,19389.0,27.4804,27.4988,27.4527,27.4619,19389.0
2018-07-13 13:00:00,29.75,29.75,29.69,29.7,27362.0,27.4527,27.4527,27.3973,27.4066,27362.0
2018-07-13 13:10:00,29.69,29.7,29.68,29.7,48587.0,27.3973,27.4066,27.3881,27.4066,48587.0
2018-07-13 13:20:00,29.7,29.74,29.68,29.73,62064.0,27.4066,27.4435,27.3881,27.4342,62064.0
2018-07-13 13:30:00,29.74,29.77,29.69,29.72,46640.0,27.4435,27.4711,27.3973,27.425,46640.0
2018-07-13 13:40:00,29.72,29.72,29.69,29.7,20745.0,27.425,27.425,27.3973,27.4066,20745.0
2018-07-13 13:50:00,29.7,29.76,29.68,29.75,59059.0,27.4066,27.4619,27.3881,27.4527,59059.0
2018-07-13 14:00:00,29.74,29.74,29.68,29.7,36914.0,27.4435,27.4435,27.3881,27.4066,36914.0
2018-07-13 14:10:00,29.7,29.7,29.67,29.68,24208.0,27.4066,27.4066,27.3789,27.3881,24208.0
2018-07-13 14:20:00,29.68,29.72,29.67,29.72,29233.0,27.3881,27.425,27.3789,27.425,29233.0
2018-07-13 14:30:00,29.72,29.73,29.69,29.72,15509.0,27.425,27.4342,27.3973,27.425,15509.0
2018-07-13 14:40:00,29.72,29.74,29.71,29.73,27934.0,27.425,27.4435,27.4158,27.4342,27934.0
2018-07-13 14:50:00,29.74,29.78,29.72,29.74,26040.0,27.4435,27.4804,27.425,27.4435,26040.0
2018-07-13 15:00:00,29.73,29.78,29.73,29.77,23049.0,27.4342,27.4804,27.4342,27.4711,23049.0
2018-07-13 15:10:00,29.76,29.79,29.71,29.71,23285.0,27.4619,27.4896,27.4158,27.4158,23285.0
2018-07-13 15:20:00,29.71,29.71,29.66,29.68,31013.0,27.4158,27.4158,27.3696,27.3881,31013.0
2018-07-13 15:30:00,29.68,29.71,29.67,29.7,37378.0,27.3881,27.4158,27.3789,27.4066,37378.0
2018-07-13 15:40:00,29.71,29.71,29.65,29.67,81501.0,27.4158,27.4158,27.3604,27.3789,81501.0
2018-07-13 15:50:00,29.68,29.68,29.63,29.65,170966.0,27.3881,27.3881,27.342,27.3604,170966.0
2018-07-16 09:30:00,29.61,29.65,29.4,29.49,72818.0,27.3235,27.3604,27.1297,27.2128,72818.0
2018-07-16 09:40:00,29.49,29.57,29.37,29.4,62434.0,27.2128,27.2866,27.102,27.1297,62434.0
2018-07-16 09:50:00,29.4,29.62,29.4,29.58,300186.0,27.1297,27.3327,27.1297,27.2958,300186.0
2018-07-16 10:00:00,29.58,29.71,29.55,29.7,86017.0,27.2958,27.4158,27.2681,27.4066,86017.0
2018-07-16 10:10:00,29.7,29.78,29.7,29.77,87001.0,27.4066,27.4804,27.4066,27.4711,87001.0
2018-07-16 10:20:00,29.77,29.83,29.75,29.8,65922.0,27.4711,27.5265,27.4527,27.4988,65922.0
2018-07-16 10:30:00,29.8,29.84,29.78,29.84,94570.0,27.4988,27.5357,27.4804,27.5357,94570.0
2018-07-16 10:40:00,29.84,29.85,29.8,29.83,74270.0,27.5357,27.545,27.4988,27.5265,74270.0
2018-07-16 10:50:00,29.83,29.85,29.81,29.84,36990.0,27.5265,27.545,27.5081,27.5357,36990.0
2018-07-16 11:00:00,29.83,29.93,29.81,29.88,52673.0,27.5265,27.6188,27.5081,27.5727,52673.0
2018-07-16 11:10:00,29.88,29.88,29.81,29.83,31356.0,27.5727,27.5727,27.5081,27.5265,31356.0
2018-07-16 11:20:00,29.83,29.96,29.81,29.93,45031.0,27.5265,27.6465,27.5081,27.6188,45031.0
2018-07-16 11:30:00,29.93,29.95,29.87,29.87,49208.0,27.6188,27.6372,27.5634,27.5634,49208.0
2018-07-16 11:40:00,29.88,29.93,29.83,29.85,67455.0,27.5727,27.6188,27.5265,27.545,67455.0
2018-07-16 11:50:00,29.85,29.93,29.84,29.89,38963.0,27.545,27.6188,27.5357,27.5819,38963.0
2018-07-16 12:00:00,29.9,29.97,29.89,29.96,41456.0,27.5911,27.6557,27.5819,27.6465,41456.0
2018-07-16 12:10:00,29.96,30.02,29.94,30.0,37121.0,27.6465,27.7018,27.628,27.6834,37121.0
2018-07-16 12:20:00,30.0,30.13,30.0,30.12,169683.0,27.6834,27.8033,27.6834,27.7941,169683.0
2018-07-16 12:30:00,30.11,30.14,30.07,30.11,114207.0,27.7849,27.8126,27.748,27.7849,114207.0
2018-07-16 12:40:00,30.1,30.11,30.06,30.08,155803.0,27.7757,27.7849,27.7388,27.7572,155803.0
2018-07-16 12:50:00,30.09,30.12,30.07,30.1,59159.0,27.7664,27.7941,27.748,27.7757,59159.0
2018-07-16 13:00:00,30.11,30.11,30.07,30.09,52919.0,27.7849,27.7849,27.748,27.7664,52919.0
2018-07-16 13:10:00,30.09,30.1,30.07,30.1,43296.0,27.7664,27.7757,27.748,27.7757,43296.0
2018-07-16 13:20:00,30.1,30.12,30.05,30.05,49800.0,27.7757,27.7941,27.7295,27.7295,49800.0
2018-07-16 13:30:00,30.05,30.12,30.04,30.12,41608.0,27.7295,27.7941,27.7203,27.7941,41608.0
2018-07-16 13:40:00,30.12,30.12,30.06,30.07,20547.0,27.7941,27.7941,27.7388,27.748,20547.0
2018-07-16 13:50:00,30.07,30.08,30.04,30.06,105758.0,27.748,27.7572,27.7203,27.7388,105758.0
2018-07-16 14:00:00,30.06,30.07,30.02,30.05,61239.0,27.7388,27.748,27.7018,27.7295,61239.0
2018-07-16 14:10:00,30.05,30.05,29.99,30.03,67245.0,27.7295,27.7295,27.6742,27.7111,67245.0
2018-07-16 14:20:00,30.04,30.06,30.02,30.03,27909.0,27.7203,27.7388,27.7018,27.7111,27909.0
2018-07-16 14:30:00,30.03,30.06,30.0,30.05,53733.0,27.7111,27.7388,27.6834,27.7295,53733.0
2018-07-16 14:40:00,30.04,30.05,30.0,30.03,90951.0,27.7203,27.7295,27.6834,27.7111,90951.0
2018-07-16 14:50:00,30.04,30.05,30.0,30.01,39525.0,27.7203,27.7295,27.6834,27.6926,39525.0
2018-07-16 15:00:00,30.01,30.04,30.0,30.04,28646.0,27.6926,27.7203,27.6834,27.7203,28646.0
2018-07-16 15:10:00,30.04,30.08,30.01,30.08,118580.0,27.7203,27.7572,27.6926,27.7572,118580.0
2018-07-16 15:20:00,30.08,30.09,30.04,30.05,80248.0,27.7572,27.7664,27.7203,27.7295,80248.0
2018-07-16 15:30:00,30.04,30.08,30.04,30.07,141986.0,27.7203,27.7572,27.7203,27.748,141986.0
2018-07-16 15:40:00,30.08,30.1,30.05,30.09,227491.0,27.7572,27.7757,27.7295,27.7664,227491.0
2018-07-16 15:50:00,30.09,30.17,30.08,30.15,581508.0,27.7664,27.8403,27.7572,27.8218,581508.0
2018-07-17 09:30:00,30.13,30.43,30.12,30.39,214307.0,27.8033,28.0802,27.7941,28.0433,214307.0
2018-07-17 09:40:00,30.38,30.52,30.31,30.51,162882.0,28.034,28.1632,27.9694,28.154,162882.0
2018-07-17 09:50:00,30.51,30.62,30.45,30.56,114277.0,28.154,28.2555,28.0986,28.2001,114277.0
2018-07-17 10:00:00,30.56,30.65,30.54,30.55,146164.0,28.2001,28.2832,28.1817,28.1909,146164.0
2018-07-17 10:10:00,30.55,30.59,30.47,30.57,73674.0,28.1909,28.2278,28.1171,28.2094,73674.0
2018-07-17 10:20:00,30.57,30.69,30.55,30.64,117518.0,28.2094,28.3201,28.1909,28.274,117518.0
2018-07-17 10:30:00,30.64,30.66,30.5,30.65,68364.0,28.274,28.2924,28.1448,28.2832,68364.0
2018-07-17 10:40:00,30.65,30.76,30.59,30.59,82416.0,28.2832,28.3847,28.2278,28.2278,82416.0
2018-07-17 10:50:00,30.59,30.69,30.56,30.59,84512.0,28.2278,28.3201,28.2001,28.2278,84512.0
2018-07-17 11:00:00,30.6,30.73,30.59,30.73,67198.0,28.2371,28.357,28.2278,28.357,67198.0
2018-07-17 11:10:00,30.73,30.73,30.63,30.69,67472.0,28.357,28.357,28.2647,28.3201,67472.0
2018-07-17 11:20:00,30.69,30.81,30.67,30.81,142790.0,28.3201,28.4308,28.3016,28.4308,142790.0
2018-07-17 11:30:00,30.8,30.85,30.78,30.82,62584.0,28.4216,28.4677,28.4032,28.4401,62584.0
2018-07-17 11:40:00,30.81,30.88,30.79,30.87,84221.0,28.4308,28.4954,28.4124,28.4862,84221.0
2018-07-17 11:50:00,30.88,30.89,30.86,30.86,38947.0,28.4954,28.5047,28.477,28.477,38947.0
2018-07-17 12:00:00,30.86,30.86,30.76,30.77,65117.0,28.477,28.477,28.3847,28.3939,65117.0
2018-07-17 12:10:00,30.76,30.8,30.72,30.79,58557.0,28.3847,28.4216,28.3478,28.4124,58557.0
2018-07-17 12:20:00,30.8,30.83,30.77,30.83,100278.0,28.4216,28.4493,28.3939,28.4493,100278.0
2018-07-17 12:30:00,30.84,30.88,30.79,30.88,72681.0,28.4585,28.4954,28.4124,28.4954,72681.0
2018-07-17 12:40:00,30.88,30.9,30.86,30.88,57988.0,28.4954,28.5139,28.477,28.4954,57988.0
2018-07-17 12:50:00,30.89,30.94,30.88,30.91,60652.0,28.5047,28.5508,28.4954,28.5231,60652.0
2018-07-17 13:00:00,30.9,30.93,30.87,30.89,51286.0,28.5139,28.5416,28.4862,28.5047,51286.0
2018-07-17 13:10:00,30.9,30.93,30.88,30.89,95339.0,28.5139,28.5416,28.4954,28.5047,95339.0
2018-07-17 13:20:00,30.89,30.92,30.81,30.85,78265.0,28.5047,28.5323,28.4308,28.4677,78265.0
2018-07-17 13:30:00,30.85,30.86,30.79,30.79,54376.0,28.4677,28.477,28.4124,28.4124,54376.0
2018-07-17 13:40:00,30.8,30.86,30.78,30.85,42318.0,28.4216,28.477,28.4032,28.4677,42318.0
2018-07-17 13:50:00,30.85,30.86,30.8,30.84,53406.0,28.4677,28.477,28.4216,28.4585,53406.0
2018-07-17 14:00:00,30.84,30.84,30.76,30.79,40682.0,28.4585,28.4585,28.3847,28.4124,40682.0
2018-07-17 14:10:00,30.79,30.8,30.73,30.79,46861.0,28.4124,28.4216,28.357,28.4124,46861.0
2018-07-17 14:20:00,30.79,30.88,30.77,30.88,56314.0,28.4124,28.4954,28.3939,28.4954,56314.0
2018-07-17 14:30:00,30.88,30.88,30.81,30.82,61459.0,28.4954,28.4954,28.4308,28.4401,61459.0
2018-07-17 14:40:00,30.82,30.88,30.81,30.88,30779.0,28.4401,28.4954,28.4308,28.4954,30779.0
2018-07-17 14:50:00,30.88,30.88,30.84,30.88,40364.0,28.4954,28.4954,28.4585,28.4954,40364.0
2018-07-17 15:00:00,30.88,30.92,30.85,30.92,48445.0,28.4954,28.5323,28.4677,28.5323,48445.0
2018-07-17 15:10:00,30.93,30.97,30.92,30.92,56422.0,28.5416,28.5785,28.5323,28.5323,56422.0
2018-07-17 15:20:00,30.93,30.95,30.86,30.88,98016.0,28.5416,28.56,28.477,28.4954,98016.0
2018-07-17 15:30:00,30.89,30.89,30.82,30.83,113245.0,28.5047,28.5047,28.4401,28.4493,113245.0
2018-07-17 15:40:00,30.83,30.91,30.8,30.91,218648.0,28.4493,28.5231,28.4216,28.5231,218648.0
2018-07-17 15:50:00,30.9,30.96,30.9,30.93,509535.0,28.5139,28.5693,28.5139,28.5416,509535.0
2018-07-18 09:30:00,30.54,30.76,30.31,30.36,172001.0,28.1817,28.3847,27.9694,28.0156,172001.0
2018-07-18 09:40:00,30.34,30.44,30.28,30.36,144143.0,27.9971,28.0894,27.9418,28.0156,144143.0
2018-07-18 09:50:00,30.36,30.41,30.34,30.37,245809.0,28.0156,28.0617,27.9971,28.0248,245809.0
2018-07-18 10:00:00,30.37,30.49,30.36,30.45,193452.0,28.0248,28.1355,28.0156,28.0986,193452.0
2018-07-18 10:10:00,30.45,30.48,30.37,30.43,123485.0,28.0986,28.1263,28.0248,28.0802,123485.0
2018-07-18 10:20:00,30.43,30.53,30.41,30.5,99272.0,28.0802,28.1725,28.0617,28.1448,99272.0
2018-07-18 10:30:00,30.49,30.57,30.44,30.56,58683.0,28.1355,28.2094,28.0894,28.2001,58683.0
2018-07-18 10:40:00,30.56,30.59,30.52,30.53,80772.0,28.2001,28.2278,28.1632,28.1725,80772.0
2018-07-18 10:50:00,30.52,30.58,30.48,30.52,85218.0,28.1632,28.2186,28.1263,28.1632,85218.0
2018-07-18 11:00:00,30.53,30.63,30.48,30.63,47266.0,28.1725,28.2647,28.1263,28.2647,47266.0
2018-07-18 11:10:00,30.64,30.67,30.61,30.63,96135.0,28.274,28.3016,28.2463,28.2647,96135.0
2018-07-18 11:20:00,30.62,30.73,30.61,30.69,75509.0,28.2555,28.357,28.2463,28.3201,75509.0
2018-07-18 11:30:00,30.68,30.73,30.64,30.73,96390.0,28.3109,28.357,28.274,28.357,96390.0
2018-07-18 11:40:00,30.72,30.8,30.72,30.75,141510.0,28.3478,28.4216,28.3478,28.3755,141510.0
2018-07-18 11:50:00,30.75,30.8,30.72,30.77,47699.0,28.3755,28.4216,28.3478,28.3939,47699.0
2018-07-18 12:00:00,30.77,30.79,30.71,30.74,40614.0,28.3939,28.4124,28.3386,28.3662,40614.0
2018-07-18 12:10:00,30.74,30.84,30.74,30.84,141900.0,28.3662,28.4585,28.3662,28.4585,141900.0
2018-07-18 12:20:00,30.84,30.94,30.83,30.94,159804.0,28.4585,28.5508,28.4493,28.5508,159804.0
2018-07-18 12:30:00,30.94,31.0,30.9,30.99,101421.0,28.5508,28.6062,28.5139,28.5969,101421.0
2018-07-18 12:40:00,30.98,31.0,30.9,30.91,124707.0,28.5877,28.6062,28.5139,28.5231,124707.0
2018-07-18 12:50:00,30.9,30.91,30.81,30.83,67274.0,28.5139,28.5231,28.4308,28.4493,67274.0
2018-07-18 13:00:00,30.83,30.85,30.81,30.83,47957.0,28.4493,28.4677,28.4308,28.4493,47957.0
2018-07-18 13:10:00,30.83,30.85,30.82,30.82,24889.0,28.4493,28.4677,28.4401,28.4401,24889.0
2018-07-18 13:20:00,30.82,30.88,30.82,30.88,36478.0,28.4401,28.4954,28.4401,28.4954,36478.0
2018-07-18 13:30:00,30.87,30.88,30.81,30.82,40124.0,28.4862,28.4954,28.4308,28.4401,40124.0
2018-07-18 13:40:00,30.82,30.87,30.82,30.86,35794.0,28.4401,28.4862,28.4401,28.477,35794.0
2018-07-18 13:50:00,30.86,30.87,30.83,30.87,122496.0,28.477,28.4862,28.4493,28.4862,122496.0
2018-07-18 14:00:00,30.86,30.88,30.84,30.86,45609.0,28.477,28.4954,28.4585,28.477,45609.0
2018-07-18 14:10:00,30.86,30.93,30.85,30.91,50676.0,28.477,28.5416,28.4677,28.5231,50676.0
2018-07-18 14:20:00,30.91,30.94,30.9,30.9,48179.0,28.5231,28.5508,28.5139,28.5139,48179.0
2018-07-18 14:30:00,30.91,30.92,30.86,30.87,131450.0,28.5231,28.5323,28.477,28.4862,131450.0
2018-07-18 14:40:00,30.87,30.98,30.86,30.98,66391.0,28.4862,28.5877,28.477,28.5877,66391.0
2018-07-18 14:50:00,30.97,30.98,30.92,30.94,43782.0,28.5785,28.5877,28.5323,28.5508,43782.0
2018-07-18 15:00:00,30.95,30.95,30.91,30.93,31027.0,28.56,28.56,28.5231,28.5416,31027.0
2018-07-18 15:10:00,30.92,30.94,30.9,30.9,91597.0,28.5323,28.5508,28.5139,28.5139,91597.0
2018-07-18 15:20:00,30.9,30.93,30.89,30.92,65686.0,28.5139,28.5416,28.5047,28.5323,65686.0
2018-07-18 15:30:00,30.93,30.97,30.92,30.95,74529.0,28.5416,28.5785,28.5323,28.56,74529.0
2018-07-18 15:40:00,30.96,30.96,30.92,30.93,90303.0,28.5693,28.5693,28.5323,28.5416,90303.0
2018-07-18 15:50:00,30.93,30.98,30.92,30.96,474595.0,28.5416,28.5877,28.5323,28.5693,474595.0
2018-07-19 09:30:00,30.96,31.17,30.79,31.16,90197.0,28.5693,28.763,28.4124,28.7538,90197.0
2018-07-19 09:40:00,31.17,31.33,31.15,31.17,117570.0,28.763,28.9107,28.7446,28.763,117570.0
2018-07-19 09:50:00,31.18,31.19,31.09,31.17,49215.0,28.7723,28.7815,28.6892,28.763,49215.0
2018-07-19 10:00:00,31.17,31.21,31.11,31.14,48934.0,28.763,28.7999,28.7077,28.7354,48934.0
2018-07-19 10:10:00,31.15,31.17,31.09,31.12,30699.0,28.7446,28.763,28.6892,28.7169,30699.0
2018-07-19 10:20:00,31.11,31.15,31.04,31.14,81331.0,28.7077,28.7446,28.6431,28.7354,81331.0
2018-07-19 10:30:00,31.14,31.32,31.13,31.3,85247.0,28.7354,28.9015,28.7261,28.883,85247.0
2018-07-19 10:40:00,31.29,31.35,31.26,31.31,48335.0,28.8738,28.9291,28.8461,28.8922,48335.0
2018-07-19 10:50:00,31.3,31.38,31.26,31.35,86846.0,28.883,28.9568,28.8461,28.9291,86846.0
2018-07-19 11:00:00,31.36,31.38,31.24,31.29,72530.0,28.9384,28.9568,28.8276,28.8738,72530.0
2018-07-19 11:10:00,31.3,31.31,31.25,31.3,166455.0,28.883,28.8922,28.8369,28.883,166455.0
2018-07-19 11:20:00,31.3,31.3,31.11,31.13,100524.0,28.883,28.883,28.7077,28.7261,100524.0
2018-07-19 11:30:00,31.14,31.18,31.07,31.09,211932.0,28.7354,28.7723,28.6708,28.6892,211932.0
2018-07-19 11:40:00,31.08,31.27,31.07,31.24,122449.0,28.68,28.8553,28.6708,28.8276,122449.0
2018-07-19 11:50:00,31.24,31.26,31.19,31.21,61181.0,28.8276,28.8461,28.7815,28.7999,61181.0
2018-07-19 12:00:00,31.2,31.3,31.16,31.25,481137.0,28.7907,28.883,28.7538,28.8369,481137.0
2018-07-19 12:10:00,31.25,31.28,31.24,31.27,85894.0,28.8369,28.8645,28.8276,28.8553,85894.0
2018-07-19 12:20:00,31.26,31.3,31.24,31.26,83162.0,28.8461,28.883,28.8276,28.8461,83162.0
2018-07-19 12:30:00,31.27,31.33,31.23,31.33,94349.0,28.8553,28.9107,28.8184,28.9107,94349.0
2018-07-19 12:40:00,31.33,31.34,31.27,31.28,56620.0,28.9107,28.9199,28.8553,28.8645,56620.0
2018-07-19 12:50:00,31.28,31.37,31.27,31.31,88444.0,28.8645,28.9476,28.8553,28.8922,88444.0
2018-07-19 13:00:00,31.3,31.35,31.26,31.29,34986.0,28.883,28.9291,28.8461,28.8738,34986.0
2018-07-19 13:10:00,31.28,31.34,31.27,31.34,22861.0,28.8645,28.9199,28.8553,28.9199,22861.0
2018-07-19 13:20:00,31.33,31.42,31.33,31.39,43066.0,28.9107,28.9937,28.9107,28.9661,43066.0
2018-07-19 13:30:00,31.39,31.39,31.35,31.38,42535.0,28.9661,28.9661,28.9291,28.9568,42535.0
2018-07-19 13:40:00,31.38,31.44,31.36,31.42,45675.0,28.9568,29.0122,28.9384,28.9937,45675.0
2018-07-19 13:50:00,31.41,31.52,31.4,31.5,64053.0,28.9845,29.086,28.9753,29.0676,64053.0
2018-07-19 14:00:00,31.5,31.56,31.48,31.54,47246.0,29.0676,29.1229,29.0491,29.1045,47246.0
2018-07-19 14:10:00,31.54,31.54,31.41,31.42,53226.0,29.1045,29.1045,28.9845,28.9937,53226.0
2018-07-19 14:20:00,31.42,31.43,31.38,31.38,52016.0,28.9937,29.003,28.9568,28.9568,52016.0
2018-07-19 14:30:00,31.38,31.39,31.34,31.35,55758.0,28.9568,28.9661,28.9199,28.9291,55758.0
2018-07-19 14:40:00,31.35,31.37,31.32,31.33,52917.0,28.9291,28.9476,28.9015,28.9107,52917.0
2018-07-19 14:50:00,31.34,31.34,31.31,31.32,43998.0,28.9199,28.9199,28.8922,28.9015,43998.0
2018-07-19 15:00:00,31.33,31.42,31.31,31.39,47250.0,28.9107,28.9937,28.8922,28.9661,47250.0
2018-07-19 15:10:00,31.39,31.4,31.33,31.35,85563.0,28.9661,28.9753,28.9107,28.9291,85563.0
2018-07-19 15:20:00,31.35,31.38,31.31,31.32,85553.0,28.9291,28.9568,28.8922,28.9015,85553.0
2018-07-19 15:30:00,31.33,31.33,31.27,31.3,107183.0,28.9107,28.9107,28.8553,28.883,107183.0
2018-07-19 15:40:00,31.3,31.33,31.26,31.26,215464.0,28.883,28.9107,28.8461,28.8461,215464.0
2018-07-19 15:50:00,31.26,31.31,31.24,31.3,378135.0,28.8461,28.8922,28.8276,28.883,378135.0
2018-07-20 09:30:00,31.29,31.31,31.05,31.17,217960.0,28.8738,28.8922,28.6523,28.763,217960.0
2018-07-20 09:40:00,31.17,31.17,30.85,30.92,116436.0,28.763,28.763,28.4677,28.5323,116436.0
2018-07-20 09:50:00,30.92,30.99,30.87,30.96,67053.0,28.5323,28.5969,28.4862,28.5693,67053.0
2018-07-20 10:00:00,30.95,31.01,30.84,30.99,186121.0,28.56,28.6154,28.4585,28.5969,186121.0
2018-07-20 10:10:00,31.0,31.12,30.98,31.06,152515.0,28.6062,28.7169,28.5877,28.6615,152515.0
2018-07-20 10:20:00,31.05,31.26,31.05,31.23,202156.0,28.6523,28.8461,28.6523,28.8184,202156.0
2018-07-20 10:30:00,31.22,31.22,31.09,31.12,134236.0,28.8092,28.8092,28.6892,28.7169,134236.0
2018-07-20 10:40:00,31.12,31.18,31.09,31.12,85621.0,28.7169,28.7723,28.6892,28.7169,85621.0
2018-07-20 10:50:00,31.13,31.13,31.08,31.12,67923.0,28.7261,28.7261,28.68,28.7169,67923.0
2018-07-20 11:00:00,31.12,31.16,31.09,31.13,37100.0,28.7169,28.7538,28.6892,28.7261,37100.0
2018-07-20 11:10:00,31.13,31.18,31.12,31.18,28990.0,28.7261,28.7723,28.7169,28.7723,28990.0
2018-07-20 11:20:00,31.17,31.19,31.13,31.17,122612.0,28.763,28.7815,28.7261,28.763,122612.0
2018-07-20 11:30:00,31.16,31.2,31.16,31.2,34424.0,28.7538,28.7907,28.7538,28.7907,34424.0
2018-07-20 11:40:00,31.2,31.2,31.14,31.18,61040.0,28.7907,28.7907,28.7354,28.7723,61040.0
2018-07-20 11:50:00,31.18,31.18,31.12,31.14,60279.0,28.7723,28.7723,28.7169,28.7354,60279.0
2018-07-20 12:00:00,31.14,31.2,31.13,31.19,44669.0,28.7354,28.7907,28.7261,28.7815,44669.0
2018-07-20 12:10:00,31.19,31.21,31.17,31.18,35758.0,28.7815,28.7999,28.763,28.7723,35758.0
2018-07-20 12:20:00,31.18,31.24,31.18,31.21,27875.0,28.7723,28.8276,28.7723,28.7999,27875.0
2018-07-20 12:30:00,31.21,31.24,31.2,31.21,35697.0,28.7999,28.8276,28.7907,28.7999,35697.0
2018-07-20 12:40:00,31.21,31.24,31.2,31.2,34846.0,28.7999,28.8276,28.7907,28.7907,34846.0
2018-07-20 12:50:00,31.2,31.22,31.17,31.18,50481.0,28.7907,28.8092,28.763,28.7723,50481.0
2018-07-20 13:00:00,31.19,31.25,31.16,31.19,84632.0,28.7815,28.8369,28.7538,28.7815,84632.0
2018-07-20 13:10:00,31.18,31.21,31.17,31.19,61073.0,28.7723,28.7999,28.763,28.7815,61073.0
2018-07-20 13:20:00,31.19,31.21,31.13,31.17,51931.0,28.7815,28.7999,28.7261,28.763,51931.0
2018-07-20 13:30:00,31.16,31.18,31.11,31.13,51990.0,28.7538,28.7723,28.7077,28.7261,51990.0
2018-07-20 13:40:00,31.13,31.15,30.98,30.99,73798.0,28.7261,28.7446,28.5877,28.5969,73798.0
2018-07-20 13:50:00,30.98,31.06,30.98,31.05,52696.0,28.5877,28.6615,28.5877,28.6523,52696.0
2018-07-20 14:00:00,31.05,31.07,31.02,31.02,62323.0,28.6523,28.6708,28.6246,28.6246,62323.0
2018-07-20 14:10:00,31.02,31.04,30.98,30.98,86259.0,28.6246,28.6431,28.5877,28.5877,86259.0
2018-07-20 14:20:00,30.98,31.0,30.97,30.99,225367.0,28.5877,28.6062,28.5785,28.5969,225367.0
2018-07-20 14:30:00,31.0,31.01,30.99,31.0,277383.0,28.6062,28.6154,28.5969,28.6062,277383.0
2018-07-20 14:40:00,30.99,31.06,30.99,31.06,136298.0,28.5969,28.6615,28.5969,28.6615,136298.0
2018-07-20 14:50:00,31.06,31.07,31.01,31.05,34604.0,28.6615,28.6708,28.6154,28.6523,34604.0
2018-07-20 15:00:00,31.05,31.1,31.04,31.08,57228.0,28.6523,28.6984,28.6431,28.68,57228.0
2018-07-20 15:10:00,31.07,31.08,31.05,31.07,48159.0,28.6708,28.68,28.6523,28.6708,48159.0
2018-07-20 15:20:00,31.08,31.11,31.07,31.09,35014.0,28.68,28.7077,28.6708,28.6892,35014.0
2018-07-20 15:30:00,31.09,31.11,31.01,31.04,106968.0,28.6892,28.7077,28.6154,28.6431,106968.0
2018-07-20 15:40:00,31.04,31.14,31.03,31.12,376323.0,28.6431,28.7354,28.6338,28.7169,376323.0
2018-07-20 15:50:00,31.12,31.15,31.11,31.12,529028.0,28.7169,28.7446,28.7077,28.7169,529028.0
2018-07-23 09:30:00,31.11,31.18,30.98,31.09,128769.0,28.7077,28.7723,28.5877,28.6892,128769.0
2018-07-23 09:40:00,31.08,31.12,31.03,31.04,76799.0,28.68,28.7169,28.6338,28.6431,76799.0
2018-07-23 09:50:00,31.04,31.27,31.03,31.25,205016.0,28.6431,28.8553,28.6338,28.8369,205016.0
2018-07-23 10:00:00,31.25,31.25,31.18,31.23,183043.0,28.8369,28.8369,28.7723,28.8184,183043.0
2018-07-23 10:10:00,31.23,31.24,31.03,31.08,258159.0,28.8184,28.8276,28.6338,28.68,258159.0
2018-07-23 10:20:00,31.08,31.19,31.08,31.11,120009.0,28.68,28.7815,28.68,28.7077,120009.0
2018-07-23 10:30:00,31.11,31.2,31.11,31.17,56359.0,28.7077,28.7907,28.7077,28.763,56359.0
2018-07-23 10:40:00,31.17,31.22,31.13,31.2,131404.0,28.763,28.8092,28.7261,28.7907,131404.0
2018-07-23 10:50:00,31.2,31.2,31.11,31.11,69350.0,28.7907,28.7907,28.7077,28.7077,69350.0
2018-07-23 11:00:00,31.12,31.21,31.11,31.17,51198.0,28.7169,28.7999,28.7077,28.763,51198.0
2018-07-23 11:10:00,31.17,31.23,31.15,31.22,48724.0,28.763,28.8184,28.7446,28.8092,48724.0
2018-07-23 11:20:00,31.22,31.23,31.2,31.21,57222.0,28.8092,28.8184,28.7907,28.7999,57222.0
2018-07-23 11:30:00,31.21,31.28,31.21,31.27,51474.0,28.7999,28.8645,28.7999,28.8553,51474.0
2018-07-23 11:40:00,31.28,31.28,31.22,31.27,55734.0,28.8645,28.8645,28.8092,28.8553,55734.0
2018-07-23 11:50:00,31.27,31.28,31.26,31.28,28564.0,28.8553,28.8645,28.8461,28.8645,28564.0
2018-07-23 12:00:00,31.27,31.3,31.27,31.27,48630.0,28.8553,28.883,28.8553,28.8553,48630.0
2018-07-23 12:10:00,31.27,31.32,31.25,31.28,68571.0,28.8553,28.9015,28.8369,28.8645,68571.0
2018-07-23 12:20:00,31.28,31.31,31.27,31.31,73670.0,28.8645,28.8922,28.8553,28.8922,73670.0
2018-07-23 12:30:00,31.31,31.32,31.27,31.31,39402.0,28.8922,28.9015,28.8553,28.8922,39402.0
2018-07-23 12:40:00,31.32,31.35,31.31,31.34,56277.0,28.9015,28.9291,28.8922,28.9199,56277.0
2018-07-23 12:50:00,31.34,31.35,31.32,31.33,28926.0,28.9199,28.9291,28.9015,28.9107,28926.0
2018-07-23 13:00:00,31.33,31.35,31.23,31.28,284367.0,28.9107,28.9291,28.8184,28.8645,284367.0
2018-07-23 13:10:00,31.28,31.29,31.15,31.15,82936.0,28.8645,28.8738,28.7446,28.7446,82936.0
2018-07-23 13:20:00,31.15,31.18,31.15,31.17,41446.0,28.7446,28.7723,28.7446,28.763,41446.0
2018-07-23 13:30:00,31.17,31.23,31.14,31.23,138426.0,28.763,28.8184,28.7354,28.8184,138426.0
2018-07-23 13:40:00,31.23,31.23,31.18,31.19,79537.0,28.8184,28.8184,28.7723,28.7815,79537.0
2018-07-23 13:50:00,31.19,31.2,31.16,31.2,72465.0,28.7815,28.7907,28.7538,28.7907,72465.0
2018-07-23 14:00:00,31.2,31.2,31.14,31.19,168499.0,28.7907,28.7907,28.7354,28.7815,168499.0
2018-07-23 14:10:00,31.2,31.21,31.18,31.2,79554.0,28.7907,28.7999,28.7723,28.7907,79554.0
2018-07-23 14:20:00,31.2,31.2,31.1,31.1,301496.0,28.7907,28.7907,28.6984,28.6984,301496.0
2018-07-23 14:30:00,31.1,31.1,30.96,30.98,110515.0,28.6984,28.6984,28.5693,28.5877,110515.0
2018-07-23 14:40:00,30.98,30.99,30.89,30.9,152963.0,28.5877,28.5969,28.5047,28.5139,152963.0
2018-07-23 14:50:00,30.9,30.93,30.84,30.89,97762.0,28.5139,28.5416,28.4585,28.5047,97762.0
2018-07-23 15:00:00,30.88,30.9,30.81,30.82,51867.0,28.4954,28.5139,28.4308,28.4401,51867.0
2018-07-23 15:10:00,30.82,30.83,30.73,30.74,78044.0,28.4401,28.4493,28.357,28.3662,78044.0
2018-07-23 15:20:00,30.74,30.74,30.6,30.7,238118.0,28.3662,28.3662,28.2371,28.3293,238118.0
2018-07-23 15:30:00,30.7,30.75,30.66,30.72,163920.0,28.3293,28.3755,28.2924,28.3478,163920.0
2018-07-23 15:40:00,30.72,30.78,30.72,30.77,113894.0,28.3478,28.4032,28.3478,28.3939,113894.0
2018-07-23 15:50:00,30.78,30.83,30.76,30.82,689088.0,28.4032,28.4493,28.3847,28.4401,689088.0
2018-07-24 09:30:00,30.45,30.92,30.45,30.82,239031.0,28.0986,28.5323,28.0986,28.4401,239031.0
2018-07-24 09:40:00,30.82,30.94,30.75,30.82,151653.0,28.4401,28.5508,28.3755,28.4401,151653.0
2018-07-24 09:50:00,30.81,30.87,30.73,30.76,118734.0,28.4308,28.4862,28.357,28.3847,118734.0
2018-07-24 10:00:00,30.76,30.84,30.75,30.84,272164.0,28.3847,28.4585,28.3755,28.4585,272164.0
2018-07-24 10:10:00,30.85,30.86,30.8,30.83,111271.0,28.4677,28.477,28.4216,28.4493,111271.0
2018-07-24 10:20:00,30.82,30.85,30.7,30.7,173562.0,28.4401,28.4677,28.3293,28.3293,173562.0
2018-07-24 10:30:00,30.7,30.72,30.61,30.69,118147.0,28.3293,28.3478,28.2463,28.3201,118147.0
2018-07-24 10:40:00,30.69,30.73,30.66,30.66,183552.0,28.3201,28.357,28.2924,28.2924,183552.0
2018-07-24 10:50:00,30.67,30.67,30.57,30.61,115230.0,28.3016,28.3016,28.2094,28.2463,115230.0
2018-07-24 11:00:00,30.61,30.61,30.55,30.6,91959.0,28.2463,28.2463,28.1909,28.2371,91959.0
2018-07-24 11:10:00,30.59,30.6,30.52,30.55,60474.0,28.2278,28.2371,28.1632,28.1909,60474.0
2018-07-24 11:20:00,30.55,30.55,30.43,30.44,63249.0,28.1909,28.1909,28.0802,28.0894,63249.0
2018-07-24 11:30:00,30.44,30.46,30.36,30.4,65858.0,28.0894,28.1079,28.0156,28.0525,65858.0
2018-07-24 11:40:00,30.4,30.45,30.32,30.35,103813.0,28.0525,28.0986,27.9787,28.0064,103813.0
2018-07-24 11:50:00,30.35,30.38,30.29,30.34,71315.0,28.0064,28.034,27.951,27.9971,71315.0
2018-07-24 12:00:00,30.33,30.62,30.31,30.62,100489.0,27.9879,28.2555,27.9694,28.2555,100489.0
2018-07-24 12:10:00,30.63,30.7,30.62,30.63,141412.0,28.2647,28.3293,28.2555,28.2647,141412.0
2018-07-24 12:20:00,30.62,30.63,30.55,30.57,50642.0,28.2555,28.2647,28.1909,28.2094,50642.0
2018-07-24 12:30:00,30.57,30.58,30.51,30.51,22578.0,28.2094,28.2186,28.154,28.154,22578.0
2018-07-24 12:40:00,30.5,30.51,30.44,30.45,70661.0,28.1448,28.154,28.0894,28.0986,70661.0
2018-07-24 12:50:00,30.45,30.46,30.42,30.44,32558.0,28.0986,28.1079,28.071,28.0894,32558.0
2018-07-24 13:00:00,30.45,30.52,30.44,30.51,38349.0,28.0986,28.1632,28.0894,28.154,38349.0
2018-07-24 13:10:00,30.5,30.51,30.16,30.19,253376.0,28.1448,28.154,27.831,27.8587,253376.0
2018-07-24 13:20:00,30.19,30.23,30.13,30.15,68500.0,27.8587,27.8956,27.8033,27.8218,68500.0
2018-07-24 13:30:00,30.14,30.16,30.03,30.05,93383.0,27.8126,27.831,27.7111,27.7295,93383.0
2018-07-24 13:40:00,30.06,30.14,30.01,30.14,54966.0,27.7388,27.8126,27.6926,27.8126,54966.0
2018-07-24 13:50:00,30.14,30.14,30.04,30.05,43112.0,27.8126,27.8126,27.7203,27.7295,43112.0
2018-07-24 14:00:00,30.04,30.05,29.96,30.04,74243.0,27.7203,27.7295,27.6465,27.7203,74243.0
2018-07-24 14:10:00,30.04,30.07,29.99,30.05,49091.0,27.7203,27.748,27.6742,27.7295,49091.0
2018-07-24 14:20:00,30.04,30.12,30.02,30.11,88708.0,27.7203,27.7941,27.7018,27.7849,88708.0
2018-07-24 14:30:00,30.1,30.18,30.02,30.11,121485.0,27.7757,27.8495,27.7018,27.7849,121485.0
2018-07-24 14:40:00,30.11,30.19,30.1,30.17,73731.0,27.7849,27.8587,27.7757,27.8403,73731.0
2018-07-24 14:50:00,30.16,30.21,30.14,30.21,89503.0,27.831,27.8772,27.8126,27.8772,89503.0
2018-07-24 15:00:00,30.21,30.28,30.2,30.28,65810.0,27.8772,27.9418,27.8679,27.9418,65810.0
2018-07-24 15:10:00,30.28,30.3,30.24,30.27,88572.0,27.9418,27.9602,27.9049,27.9325,88572.0
2018-07-24 15:20:00,30.26,30.28,30.23,30.27,109708.0,27.9233,27.9418,27.8956,27.9325,109708.0
2018-07-24 15:30:00,30.26,30.27,30.11,30.12,150649.0,27.9233,27.9325,27.7849,27.7941,150649.0
2018-07-24 15:40:00,30.12,30.17,30.09,30.12,202376.0,27.7941,27.8403,27.7664,27.7941,202376.0
2018-07-24 15:50:00,30.12,30.18,30.11,30.14,557394.0,27.7941,27.8495,27.7849,27.8126,557394.0
2018-07-25 09:30:00,30.09,30.09,29.75,29.79,200201.0,27.7664,27.7664,27.4527,27.4896,200201.0
2018-07-25 09:40:00,29.8,29.94,29.68,29.7,266038.0,27.4988,27.628,27.3881,27.4066,266038.0
2018-07-25 09:50:00,29.69,29.69,29.33,29.37,166427.0,27.3973,27.3973,27.0651,27.102,166427.0
2018-07-25 10:00:00,29.37,29.37,28.96,29.07,442830.0,27.102,27.102,26.7237,26.8252,442830.0
2018-07-25 10:10:00,29.08,29.28,29.01,29.06,261217.0,26.8344,27.019,26.7698,26.816,261217.0
2018-07-25 10:20:00,29.05,29.1,28.93,28.98,154597.0,26.8067,26.8529,26.696,26.7422,154597.0
2018-07-25 10:30:00,28.98,29.23,28.94,29.22,302651.0,26.7422,26.9728,26.7052,26.9636,302651.0
2018-07-25 10:40:00,29.21,29.29,29.12,29.14,131391.0,26.9544,27.0282,26.8713,26.8898,131391.0
2018-07-25 10:50:00,29.14,29.17,28.91,29.09,267511.0,26.8898,26.9175,26.6776,26.8437,267511.0
2018-07-25 11:00:00,29.1,29.12,28.9,28.94,549934.0,26.8529,26.8713,26.6683,26.7052,549934.0
2018-07-25 11:10:00,28.94,28.94,28.78,28.8,184296.0,26.7052,26.7052,26.5576,26.5761,184296.0
2018-07-25 11:20:00,28.8,29.12,28.78,29.09,144356.0,26.5761,26.8713,26.5576,26.8437,144356.0
2018-07-25 11:30:00,29.1,29.21,29.09,29.15,93556.0,26.8529,26.9544,26.8437,26.899,93556.0
2018-07-25 11:40:00,29.15,29.33,29.12,29.32,204545.0,26.899,27.0651,26.8713,27.0559,204545.0
2018-07-25 11:50:00,29.33,29.4,29.3,29.37,86289.0,27.0651,27.1297,27.0374,27.102,86289.0
2018-07-25 12:00:00,29.37,29.41,29.23,29.24,64452.0,27.102,27.1389,26.9728,26.9821,64452.0
2018-07-25 12:10:00,29.24,29.27,29.1,29.14,67126.0,26.9821,27.0098,26.8529,26.8898,67126.0
2018-07-25 12:20:00,29.14,29.14,29.09,29.11,59905.0,26.8898,26.8898,26.8437,26.8621,59905.0
2018-07-25 12:30:00,29.12,29.15,29.03,29.03,130222.0,26.8713,26.899,26.7883,26.7883,130222.0
2018-07-25 12:40:00,29.03,29.03,28.8,28.84,126742.0,26.7883,26.7883,26.5761,26.613,126742.0
2018-07-25 12:50:00,28.85,28.92,28.82,28.9,186366.0,26.6222,26.6868,26.5945,26.6683,186366.0
2018-07-25 13:00:00,28.9,28.92,28.76,28.76,85131.0,26.6683,26.6868,26.5391,26.5391,85131.0
2018-07-25 13:10:00,28.77,28.78,28.71,28.73,99211.0,26.5484,26.5576,26.493,26.5115,99211.0
2018-07-25 13:20:00,28.72,28.73,28.55,28.56,170748.0,26.5022,26.5115,26.3454,26.3546,170748.0
2018-07-25 13:30:00,28.56,28.62,28.48,28.52,297409.0,26.3546,26.41,26.2808,26.3177,297409.0
2018-07-25 13:40:00,28.52,28.69,28.52,28.64,443563.0,26.3177,26.4745,26.3177,26.4284,443563.0
2018-07-25 13:50:00,28.64,28.89,28.59,28.72,227755.0,26.4284,26.6591,26.3823,26.5022,227755.0
2018-07-25 14:00:00,28.71,28.86,28.7,28.83,143080.0,26.493,26.6314,26.4838,26.6037,143080.0
2018-07-25 14:10:00,28.83,28.84,28.74,28.81,171982.0,26.6037,26.613,26.5207,26.5853,171982.0
2018-07-25 14:20:00,28.82,28.95,28.81,28.94,142610.0,26.5945,26.7145,26.5853,26.7052,142610.0
2018-07-25 14:30:00,28.94,29.02,28.94,28.96,132658.0,26.7052,26.7791,26.7052,26.7237,132658.0
2018-07-25 14:40:00,28.95,29.07,28.9,29.07,177218.0,26.7145,26.8252,26.6683,26.8252,177218.0
2018-07-25 14:50:00,29.07,29.1,28.98,29.04,135143.0,26.8252,26.8529,26.7422,26.7975,135143.0
2018-07-25 15:00:00,29.05,29.09,28.99,29.02,188115.0,26.8067,26.8437,26.7514,26.7791,188115.0
2018-07-25 15:10:00,29.02,29.09,29.01,29.03,94983.0,26.7791,26.8437,26.7698,26.7883,94983.0
2018-07-25 15:20:00,29.04,29.05,28.69,28.71,351154.0,26.7975,26.8067,26.4745,26.493,351154.0
2018-07-25 15:30:00,28.71,28.99,28.67,28.99,335897.0,26.493,26.7514,26.4561,26.7514,335897.0
2018-07-25 15:40:00,28.99,29.13,28.9,29.04,507309.0,26.7514,26.8806,26.6683,26.7975,507309.0
2018-07-25 15:50:00,29.04,29.18,28.9,28.99,890534.0,26.7975,26.9267,26.6683,26.7514,890534.0
2018-07-26 09:30:00,28.48,28.69,27.76,28.25,694310.0,26.2808,26.4745,25.6164,26.0685,694310.0
2018-07-26 09:40:00,28.25,28.34,27.87,27.87,511618.0,26.0685,26.1516,25.7179,25.7179,511618.0
2018-07-26 09:50:00,27.87,28.08,27.71,27.71,367189.0,25.7179,25.9116,25.5702,25.5702,367189.0
2018-07-26 10:00:00,27.72,27.98,27.55,27.96,256854.0,25.5794,25.8194,25.4226,25.8009,256854.0
2018-07-26 10:10:00,27.97,28.22,27.85,28.2,291585.0,25.8101,26.0408,25.6994,26.0224,291585.0
2018-07-26 10:20:00,28.2,28.26,28.06,28.14,177187.0,26.0224,26.0778,25.8932,25.967,177187.0
2018-07-26 10:30:00,28.12,28.18,27.98,27.99,317266.0,25.9486,26.0039,25.8194,25.8286,317266.0
2018-07-26 10:40:00,28.02,28.1,27.95,28.04,169880.0,25.8563,25.9301,25.7917,25.8747,169880.0
2018-07-26 10:50:00,28.03,28.23,28.03,28.2,146595.0,25.8655,26.0501,25.8655,26.0224,146595.0
2018-07-26 11:00:00,28.2,28.25,28.08,28.25,250008.0,26.0224,26.0685,25.9116,26.0685,250008.0
2018-07-26 11:10:00,28.25,28.43,28.25,28.42,171517.0,26.0685,26.2346,26.0685,26.2254,171517.0
2018-07-26 11:20:00,28.43,28.43,28.18,28.22,221066.0,26.2346,26.2346,26.0039,26.0408,221066.0
2018-07-26 11:30:00,28.22,28.25,28.1,28.14,139719.0,26.0408,26.0685,25.9301,25.967,139719.0
2018-07-26 11:40:00,28.14,28.2,28.05,28.16,101834.0,25.967,26.0224,25.884,25.9855,101834.0
2018-07-26 11:50:00,28.15,28.16,27.97,27.98,135837.0,25.9762,25.9855,25.8101,25.8194,135837.0
2018-07-26 12:00:00,27.98,28.03,27.81,27.81,144210.0,25.8194,25.8655,25.6625,25.6625,144210.0
2018-07-26 12:10:00,27.81,27.98,27.77,27.89,95798.0,25.6625,25.8194,25.6256,25.7363,95798.0
2018-07-26 12:20:00,27.89,27.92,27.8,27.81,100908.0,25.7363,25.764,25.6533,25.6625,100908.0
2018-07-26 12:30:00,27.82,27.94,27.78,27.94,174870.0,25.6717,25.7825,25.6348,25.7825,174870.0
2018-07-26 12:40:00,27.95,27.96,27.86,27.93,110306.0,25.7917,25.8009,25.7086,25.7732,110306.0
2018-07-26 12:50:00,27.93,27.94,27.77,27.79,106950.0,25.7732,25.7825,25.6256,25.644,106950.0
2018-07-26 13:00:00,27.79,27.96,27.79,27.95,107803.0,25.644,25.8009,25.644,25.7917,107803.0
2018-07-26 13:10:00,27.95,28.0,27.87,27.94,98837.0,25.7917,25.8378,25.7179,25.7825,98837.0
2018-07-26 13:20:00,27.94,28.01,27.94,27.99,70752.0,25.7825,25.8471,25.7825,25.8286,70752.0
2018-07-26 13:30:00,27.99,28.0,27.87,27.89,111281.0,25.8286,25.8378,25.7179,25.7363,111281.0
2018-07-26 13:40:00,27.89,27.93,27.82,27.83,75257.0,25.7363,25.7732,25.6717,25.681,75257.0
2018-07-26 13:50:00,27.82,27.85,27.76,27.76,125426.0,25.6717,25.6994,25.6164,25.6164,125426.0
2018-07-26 14:00:00,27.77,27.92,27.75,27.89,145824.0,25.6256,25.764,25.6071,25.7363,145824.0
2018-07-26 14:10:00,27.89,27.93,27.82,27.92,92408.0,25.7363,25.7732,25.6717,25.764,92408.0
2018-07-26 14:20:00,27.93,28.14,27.93,28.1,163484.0,25.7732,25.967,25.7732,25.9301,163484.0
2018-07-26 14:30:00,28.1,28.23,28.09,28.22,148593.0,25.9301,26.0501,25.9209,26.0408,148593.0
2018-07-26 14:40:00,28.23,28.48,28.22,28.48,265852.0,26.0501,26.2808,26.0408,26.2808,265852.0
2018-07-26 14:50:00,28.48,28.69,28.47,28.63,295986.0,26.2808,26.4745,26.2715,26.4192,295986.0
2018-07-26 15:00:00,28.64,28.77,28.56,28.74,287183.0,26.4284,26.5484,26.3546,26.5207,287183.0
2018-07-26 15:10:00,28.74,28.82,28.71,28.8,197345.0,26.5207,26.5945,26.493,26.5761,197345.0
2018-07-26 15:20:00,28.79,28.88,28.72,28.86,344263.0,26.5668,26.6499,26.5022,26.6314,344263.0
2018-07-26 15:30:00,28.86,29.02,28.84,29.02,351649.0,26.6314,26.7791,26.613,26.7791,351649.0
2018-07-26 15:40:00,29.02,29.12,28.98,29.09,696379.0,26.7791,26.8713,26.7422,26.8437,696379.0
2018-07-26 15:50:00,29.08,29.11,28.95,28.98,1201810.0,26.8344,26.8621,26.7145,26.7422,1201810.0
2018-07-27 09:30:00,28.82,29.34,28.71,28.82,300938.0,26.5945,27.0744,26.493,26.5945,300938.0
2018-07-27 09:40:00,28.81,28.95,28.67,28.69,270973.0,26.5853,26.7145,26.4561,26.4745,270973.0
2018-07-27 09:50:00,28.69,28.76,28.51,28.63,233650.0,26.4745,26.5391,26.3084,26.4192,233650.0
2018-07-27 10:00:00,28.64,28.67,28.58,28.62,178186.0,26.4284,26.4561,26.373,26.41,178186.0
2018-07-27 10:10:00,28.63,28.69,28.6,28.68,190724.0,26.4192,26.4745,26.3915,26.4653,190724.0
2018-07-27 10:20:00,28.68,28.69,28.57,28.65,161809.0,26.4653,26.4745,26.3638,26.4376,161809.0
2018-07-27 10:30:00,28.65,28.79,28.64,28.71,125178.0,26.4376,26.5668,26.4284,26.493,125178.0
2018-07-27 10:40:00,28.72,28.73,28.3,28.3,389954.0,26.5022,26.5115,26.1147,26.1147,389954.0
2018-07-27 10:50:00,28.3,28.41,28.3,28.37,270269.0,26.1147,26.2162,26.1147,26.1793,270269.0
2018-07-27 11:00:00,28.37,28.37,28.07,28.14,425963.0,26.1793,26.1793,25.9024,25.967,425963.0
2018-07-27 11:10:00,28.14,28.2,28.01,28.03,214966.0,25.967,26.0224,25.8471,25.8655,214966.0
2018-07-27 11:20:00,28.04,28.06,27.77,27.77,288642.0,25.8747,25.8932,25.6256,25.6256,288642.0
2018-07-27 11:30:00,27.78,27.85,27.7,27.82,259585.0,25.6348,25.6994,25.561,25.6717,259585.0
2018-07-27 11:40:00,27.82,27.88,27.77,27.88,92013.0,25.6717,25.7271,25.6256,25.7271,92013.0
2018-07-27 11:50:00,27.88,27.92,27.77,27.78,80992.0,25.7271,25.764,25.6256,25.6348,80992.0
2018-07-27 12:00:00,27.78,27.91,27.77,27.91,93919.0,25.6348,25.7548,25.6256,25.7548,93919.0
2018-07-27 12:10:00,27.91,27.95,27.85,27.88,167636.0,25.7548,25.7917,25.6994,25.7271,167636.0
2018-07-27 12:20:00,27.87,27.87,27.81,27.85,163949.0,25.7179,25.7179,25.6625,25.6994,163949.0
2018-07-27 12:30:00,27.85,27.94,27.82,27.9,154123.0,25.6994,25.7825,25.6717,25.7455,154123.0
2018-07-27 12:40:00,27.9,28.04,27.9,28.04,114892.0,25.7455,25.8747,25.7455,25.8747,114892.0
2018-07-27 12:50:00,28.04,28.14,28.02,28.14,108268.0,25.8747,25.967,25.8563,25.967,108268.0
2018-07-27 13:00:00,28.14,28.18,28.09,28.13,307673.0,25.967,26.0039,25.9209,25.9578,307673.0
2018-07-27 13:10:00,28.12,28.13,28.05,28.07,100327.0,25.9486,25.9578,25.884,25.9024,100327.0
2018-07-27 13:20:00,28.07,28.07,28.0,28.07,97153.0,25.9024,25.9024,25.8378,25.9024,97153.0
2018-07-27 13:30:00,28.06,28.06,27.99,28.04,141508.0,25.8932,25.8932,25.8286,25.8747,141508.0
2018-07-27 13:40:00,28.03,28.1,28.01,28.04,102428.0,25.8655,25.9301,25.8471,25.8747,102428.0
2018-07-27 13:50:00,28.03,28.06,28.02,28.03,75325.0,25.8655,25.8932,25.8563,25.8655,75325.0
2018-07-27 14:00:00,28.04,28.24,28.01,28.17,528611.0,25.8747,26.0593,25.8471,25.9947,528611.0
2018-07-27 14:10:00,28.18,28.26,28.18,28.21,68820.0,26.0039,26.0778,26.0039,26.0316,68820.0
2018-07-27 14:20:00,28.21,28.23,28.17,28.17,42484.0,26.0316,26.0501,25.9947,25.9947,42484.0
2018-07-27 14:30:00,28.17,28.2,28.14,28.17,83372.0,25.9947,26.0224,25.967,25.9947,83372.0
2018-07-27 14:40:00,28.17,28.28,28.16,28.24,61538.0,25.9947,26.0962,25.9855,26.0593,61538.0
2018-07-27 14:50:00,28.24,28.26,28.2,28.21,81340.0,26.0593,26.0778,26.0224,26.0316,81340.0
2018-07-27 15:00:00,28.21,28.25,28.18,28.18,120476.0,26.0316,26.0685,26.0039,26.0039,120476.0
2018-07-27 15:10:00,28.18,28.18,28.11,28.14,116153.0,26.0039,26.0039,25.9393,25.967,116153.0
2018-07-27 15:20:00,28.14,28.17,28.1,28.16,136907.0,25.967,25.9947,25.9301,25.9855,136907.0
2018-07-27 15:30:00,28.16,28.17,28.13,28.16,169308.0,25.9855,25.9947,25.9578,25.9855,169308.0
2018-07-27 15:40:00,28.16,28.17,28.11,28.12,193967.0,25.9855,25.9947,25.9393,25.9486,193967.0
2018-07-27 15:50:00,28.11,28.13,28.07,28.12,539719.0,25.9393,25.9578,25.9024,25.9486,539719.0
2018-07-30 09:30:00,28.14,28.17,27.99,28.06,202831.0,25.967,25.9947,25.8286,25.8932,202831.0
2018-07-30 09:40:00,28.05,28.35,28.03,28.32,223282.0,25.884,26.1608,25.8655,26.1331,223282.0
2018-07-30 09:50:00,28.32,28.51,28.31,28.4,163957.0,26.1331,26.3084,26.1239,26.2069,163957.0
2018-07-30 10:00:00,28.4,28.49,28.37,28.38,99419.0,26.2069,26.29,26.1793,26.1885,99419.0
2018-07-30 10:10:00,28.39,28.48,28.35,28.45,105998.0,26.1977,26.2808,26.1608,26.2531,105998.0
2018-07-30 10:20:00,28.46,28.47,28.34,28.35,88322.0,26.2623,26.2715,26.1516,26.1608,88322.0
2018-07-30 10:30:00,28.35,28.4,28.32,28.33,80958.0,26.1608,26.2069,26.1331,26.1423,80958.0
2018-07-30 10:40:00,28.33,28.38,28.27,28.36,55480.0,26.1423,26.1885,26.087,26.17,55480.0
2018-07-30 10:50:00,28.36,28.37,28.29,28.31,61109.0,26.17,26.1793,26.1054,26.1239,61109.0
2018-07-30 11:00:00,28.32,28.4,28.3,28.34,93892.0,26.1331,26.2069,26.1147,26.1516,93892.0
2018-07-30 11:10:00,28.34,28.35,28.3,28.32,54834.0,26.1516,26.1608,26.1147,26.1331,54834.0
2018-07-30 11:20:00,28.32,28.36,28.29,28.35,86698.0,26.1331,26.17,26.1054,26.1608,86698.0
2018-07-30 11:30:00,28.36,28.4,28.33,28.39,70109.0,26.17,26.2069,26.1423,26.1977,70109.0
2018-07-30 11:40:00,28.39,28.42,28.34,28.4,76123.0,26.1977,26.2254,26.1516,26.2069,76123.0
2018-07-30 11:50:00,28.39,28.41,28.35,28.36,40026.0,26.1977,26.2162,26.1608,26.17,40026.0
2018-07-30 12:00:00,28.35,28.35,28.27,28.29,40757.0,26.1608,26.1608,26.087,26.1054,40757.0
2018-07-30 12:10:00,28.3,28.31,28.27,28.28,67168.0,26.1147,26.1239,26.087,26.0962,67168.0
2018-07-30 12:20:00,28.28,28.33,28.23,28.3,152968.0,26.0962,26.1423,26.0501,26.1147,152968.0
2018-07-30 12:30:00,28.29,28.31,28.24,28.27,35301.0,26.1054,26.1239,26.0593,26.087,35301.0
2018-07-30 12:40:00,28.26,28.28,28.21,28.21,69356.0,26.0778,26.0962,26.0316,26.0316,69356.0
2018-07-30 12:50:00,28.22,28.26,28.21,28.25,34679.0,26.0408,26.0778,26.0316,26.0685,34679.0
2018-07-30 13:00:00,28.25,28.26,28.17,28.18,37545.0,26.0685,26.0778,25.9947,26.0039,37545.0
2018-07-30 13:10:00,28.19,28.23,28.17,28.21,24285.0,26.0132,26.0501,25.9947,26.0316,24285.0
2018-07-30 13:20:00,28.21,28.29,28.19,28.24,132619.0,26.0316,26.1054,26.0132,26.0593,132619.0
2018-07-30 13:30:00,28.24,28.26,28.23,28.24,46790.0,26.0593,26.0778,26.0501,26.0593,46790.0
2018-07-30 13:40:00,28.24,28.25,28.21,28.21,32055.0,26.0593,26.0685,26.0316,26.0316,32055.0
2018-07-30 13:50:00,28.22,28.3,28.22,28.3,56399.0,26.0408,26.1147,26.0408,26.1147,56399.0
2018-07-30 14:00:00,28.29,28.29,28.23,28.25,93700.0,26.1054,26.1054,26.0501,26.0685,93700.0
2018-07-30 14:10:00,28.25,28.27,28.23,28.24,24758.0,26.0685,26.087,26.0501,26.0593,24758.0
2018-07-30 14:20:00,28.24,28.26,28.21,28.26,58811.0,26.0593,26.0778,26.0316,26.0778,58811.0
2018-07-30 14:30:00,28.26,28.26,28.21,28.21,45720.0,26.0778,26.0778,26.0316,26.0316,45720.0
2018-07-30 14:40:00,28.21,28.23,28.2,28.21,35967.0,26.0316,26.0501,26.0224,26.0316,35967.0
2018-07-30 14:50:00,28.22,28.24,28.2,28.21,67048.0,26.0408,26.0593,26.0224,26.0316,67048.0
2018-07-30 15:00:00,28.21,28.24,28.18,28.19,166936.0,26.0316,26.0593,26.0039,26.0132,166936.0
2018-07-30 15:10:00,28.2,28.21,28.18,28.19,159881.0,26.0224,26.0316,26.0039,26.0132,159881.0
2018-07-30 15:20:00,28.19,28.19,28.11,28.11,91152.0,26.0132,26.0132,25.9393,25.9393,91152.0
2018-07-30 15:30:00,28.11,28.16,28.09,28.16,176393.0,25.9393,25.9855,25.9209,25.9855,176393.0
2018-07-30 15:40:00,28.16,28.18,28.12,28.14,191485.0,25.9855,26.0039,25.9486,25.967,191485.0
2018-07-30 15:50:00,28.14,28.16,28.12,28.13,465743.0,25.967,25.9855,25.9486,25.9578,465743.0
2018-07-31 09:30:00,28.28,28.37,28.06,28.16,118451.0,26.0962,26.1793,25.8932,25.9855,118451.0
2018-07-31 09:40:00,28.14,28.27,28.09,28.18,76213.0,25.967,26.087,25.9209,26.0039,76213.0
2018-07-31 09:50:00,28.18,28.3,28.15,28.27,125409.0,26.0039,26.1147,25.9762,26.087,125409.0
2018-07-31 10:00:00,28.27,28.39,28.25,28.38,73202.0,26.087,26.1977,26.0685,26.1885,73202.0
2018-07-31 10:10:00,28.39,28.45,28.29,28.31,57277.0,26.1977,26.2531,26.1054,26.1239,57277.0
2018-07-31 10:20:00,28.32,28.44,28.31,28.44,66234.0,26.1331,26.2439,26.1239,26.2439,66234.0
2018-07-31 10:30:00,28.43,28.61,28.4,28.6,126422.0,26.2346,26.4007,26.2069,26.3915,126422.0
2018-07-31 10:40:00,28.6,28.7,28.59,28.65,165266.0,26.3915,26.4838,26.3823,26.4376,165266.0
2018-07-31 10:50:00,28.65,28.72,28.62,28.71,220260.0,26.4376,26.5022,26.41,26.493,220260.0
2018-07-31 11:00:00,28.71,28.76,28.7,28.7,88573.0,26.493,26.5391,26.4838,26.4838,88573.0
2018-07-31 11:10:00,28.7,28.7,28.59,28.62,133907.0,26.4838,26.4838,26.3823,26.41,133907.0
2018-07-31 11:20:00,28.62,28.67,28.59,28.65,138803.0,26.41,26.4561,26.3823,26.4376,138803.0
2018-07-31 11:30:00,28.65,28.74,28.64,28.71,51257.0,26.4376,26.5207,26.4284,26.493,51257.0
2018-07-31 11:40:00,28.71,28.72,28.59,28.61,57836.0,26.493,26.5022,26.3823,26.4007,57836.0
2018-07-31 11:50:00,28.62,28.62,28.53,28.57,56446.0,26.41,26.41,26.3269,26.3638,56446.0
2018-07-31 12:00:00,28.57,28.64,28.56,28.61,112604.0,26.3638,26.4284,26.3546,26.4007,112604.0
2018-07-31 12:10:00,28.6,28.63,28.56,28.63,57799.0,26.3915,26.4192,26.3546,26.4192,57799.0
2018-07-31 12:20:00,28.63,28.77,28.62,28.76,88088.0,26.4192,26.5484,26.41,26.5391,88088.0
2018-07-31 12:30:00,28.75,28.79,28.74,28.76,69516.0,26.5299,26.5668,26.5207,26.5391,69516.0
2018-07-31 12:40:00,28.76,28.8,28.74,28.79,47749.0,26.5391,26.5761,26.5207,26.5668,47749.0
2018-07-31 12:50:00,28.78,28.8,28.7,28.7,51392.0,26.5576,26.5761,26.4838,26.4838,51392.0
2018-07-31 13:00:00,28.7,28.71,28.67,28.68,37719.0,26.4838,26.493,26.4561,26.4653,37719.0
2018-07-31 13:10:00,28.67,28.68,28.63,28.66,50726.0,26.4561,26.4653,26.4192,26.4469,50726.0
2018-07-31 13:20:00,28.66,28.7,28.64,28.69,33765.0,26.4469,26.4838,26.4284,26.4745,33765.0
2018-07-31 13:30:00,28.69,28.69,28.6,28.64,62518.0,26.4745,26.4745,26.3915,26.4284,62518.0
2018-07-31 13:40:00,28.64,28.64,28.56,28.57,58024.0,26.4284,26.4284,26.3546,26.3638,58024.0
2018-07-31 13:50:00,28.55,28.61,28.49,28.58,125425.0,26.3454,26.4007,26.29,26.373,125425.0
2018-07-31 14:00:00,28.58,28.61,28.56,28.6,48645.0,26.373,26.4007,26.3546,26.3915,48645.0
2018-07-31 14:10:00,28.59,28.6,28.51,28.56,57396.0,26.3823,26.3915,26.3084,26.3546,57396.0
2018-07-31 14:20:00,28.56,28.61,28.55,28.55,111645.0,26.3546,26.4007,26.3454,26.3454,111645.0
2018-07-31 14:30:00,28.55,28.6,28.52,28.55,58035.0,26.3454,26.3915,26.3177,26.3454,58035.0
2018-07-31 14:40:00,28.55,28.57,28.53,28.53,56025.0,26.3454,26.3638,26.3269,26.3269,56025.0
2018-07-31 14:50:00,28.54,28.54,28.5,28.5,52111.0,26.3361,26.3361,26.2992,26.2992,52111.0
2018-07-31 15:00:00,28.51,28.53,28.47,28.5,93107.0,26.3084,26.3269,26.2715,26.2992,93107.0
2018-07-31 15:10:00,28.5,28.5,28.43,28.45,123230.0,26.2992,26.2992,26.2346,26.2531,123230.0
2018-07-31 15:20:00,28.45,28.46,28.43,28.43,95191.0,26.2531,26.2623,26.2346,26.2346,95191.0
2018-07-31 15:30:00,28.43,28.5,28.43,28.5,154457.0,26.2346,26.2992,26.2346,26.2992,154457.0
2018-07-31 15:40:00,28.5,28.52,28.45,28.46,231035.0,26.2992,26.3177,26.2531,26.2623,231035.0
2018-07-31 15:50:00,28.46,28.51,28.44,28.49,545818.0,26.2623,26.3084,26.2439,26.29,545818.0
2018-08-01 09:30:00,28.52,28.65,28.26,28.41,149088.0,26.3177,26.4376,26.0778,26.2162,149088.0
2018-08-01 09:40:00,28.4,28.57,28.3,28.56,239754.0,26.2069,26.3638,26.1147,26.3546,239754.0
2018-08-01 09:50:00,28.56,28.81,28.52,28.76,127972.0,26.3546,26.5853,26.3177,26.5391,127972.0
2018-08-01 10:00:00,28.76,28.77,28.52,28.6,483185.0,26.5391,26.5484,26.3177,26.3915,483185.0
2018-08-01 10:10:00,28.6,28.65,28.44,28.49,748129.0,26.3915,26.4376,26.2439,26.29,748129.0
2018-08-01 10:20:00,28.48,28.79,28.47,28.7,429637.0,26.2808,26.5668,26.2715,26.4838,429637.0
2018-08-01 10:30:00,28.7,28.79,28.68,28.74,141571.0,26.4838,26.5668,26.4653,26.5207,141571.0
2018-08-01 10:40:00,28.74,28.74,28.62,28.68,120148.0,26.5207,26.5207,26.41,26.4653,120148.0
2018-08-01 10:50:00,28.68,28.71,28.54,28.67,121672.0,26.4653,26.493,26.3361,26.4561,121672.0
2018-08-01 11:00:00,28.67,28.71,28.62,28.67,66660.0,26.4561,26.493,26.41,26.4561,66660.0
2018-08-01 11:10:00,28.66,28.66,28.5,28.58,154900.0,26.4469,26.4469,26.2992,26.373,154900.0
2018-08-01 11:20:00,28.58,28.61,28.45,28.61,229803.0,26.373,26.4007,26.2531,26.4007,229803.0
2018-08-01 11:30:00,28.61,28.7,28.58,28.59,62725.0,26.4007,26.4838,26.373,26.3823,62725.0
2018-08-01 11:40:00,28.6,28.61,28.53,28.53,64642.0,26.3915,26.4007,26.3269,26.3269,64642.0
2018-08-01 11:50:00,28.53,28.55,28.48,28.52,133740.0,26.3269,26.3454,26.2808,26.3177,133740.0
2018-08-01 12:00:00,28.52,28.52,28.45,28.51,257385.0,26.3177,26.3177,26.2531,26.3084,257385.0
2018-08-01 12:10:00,28.51,28.55,28.49,28.51,52652.0,26.3084,26.3454,26.29,26.3084,52652.0
2018-08-01 12:20:00,28.51,28.53,28.46,28.52,51080.0,26.3084,26.3269,26.2623,26.3177,51080.0
2018-08-01 12:30:00,28.52,28.55,28.46,28.46,74370.0,26.3177,26.3454,26.2623,26.2623,74370.0
2018-08-01 12:40:00,28.45,28.48,28.41,28.47,53555.0,26.2531,26.2808,26.2162,26.2715,53555.0
2018-08-01 12:50:00,28.47,28.52,28.47,28.51,130651.0,26.2715,26.3177,26.2715,26.3084,130651.0
2018-08-01 13:00:00,28.52,28.54,28.49,28.49,39542.0,26.3177,26.3361,26.29,26.29,39542.0
2018-08-01 13:10:00,28.49,28.53,28.49,28.53,36682.0,26.29,26.3269,26.29,26.3269,36682.0
2018-08-01 13:20:00,28.53,28.54,28.49,28.49,90388.0,26.3269,26.3361,26.29,26.29,90388.0
2018-08-01 13:30:00,28.5,28.55,28.49,28.55,26382.0,26.2992,26.3454,26.29,26.3454,26382.0
2018-08-01 13:40:00,28.56,28.61,28.56,28.59,65048.0,26.3546,26.4007,26.3546,26.3823,65048.0
2018-08-01 13:50:00,28.6,28.6,28.51,28.52,111074.0,26.3915,26.3915,26.3084,26.3177,111074.0
2018-08-01 14:00:00,28.51,28.58,28.5,28.55,117669.0,26.3084,26.373,26.2992,26.3454,117669.0
2018-08-01 14:10:00,28.55,28.6,28.54,28.57,72209.0,26.3454,26.3915,26.3361,26.3638,72209.0
2018-08-01 14:20:00,28.56,28.62,28.5,28.61,384410.0,26.3546,26.41,26.2992,26.4007,384410.0
2018-08-01 14:30:00,28.62,28.76,28.53,28.53,217966.0,26.41,26.5391,26.3269,26.3269,217966.0
2018-08-01 14:40:00,28.53,28.58,28.51,28.55,193298.0,26.3269,26.373,26.3084,26.3454,193298.0
2018-08-01 14:50:00,28.54,28.68,28.54,28.68,164620.0,26.3361,26.4653,26.3361,26.4653,164620.0
2018-08-01 15:00:00,28.67,28.77,28.67,28.74,185783.0,26.4561,26.5484,26.4561,26.5207,185783.0
2018-08-01 15:10:00,28.74,28.77,28.72,28.74,124463.0,26.5207,26.5484,26.5022,26.5207,124463.0
2018-08-01 15:20:00,28.73,28.74,28.66,28.68,110945.0,26.5115,26.5207,26.4469,26.4653,110945.0
2018-08-01 15:30:00,28.68,28.71,28.62,28.62,92480.0,26.4653,26.493,26.41,26.41,92480.0
2018-08-01 15:40:00,28.62,28.69,28.62,28.67,442687.0,26.41,26.4745,26.41,26.4561,442687.0
2018-08-01 15:50:00,28.66,28.79,28.66,28.78,872589.0,26.4469,26.5668,26.4469,26.5576,872589.0
2018-08-02 09:30:00,28.47,28.73,28.44,28.63,172053.0,26.2715,26.5115,26.2439,26.4192,172053.0
2018-08-02 09:40:00,28.63,28.75,28.59,28.75,164385.0,26.4192,26.5299,26.3823,26.5299,164385.0
2018-08-02 09:50:00,28.75,28.77,28.61,28.65,123616.0,26.5299,26.5484,26.4007,26.4376,123616.0
2018-08-02 10:00:00,28.65,28.65,28.55,28.62,360569.0,26.4376,26.4376,26.3454,26.41,360569.0
2018-08-02 10:10:00,28.62,28.67,28.57,28.65,206850.0,26.41,26.4561,26.3638,26.4376,206850.0
2018-08-02 10:20:00,28.65,28.7,28.62,28.66,175344.0,26.4376,26.4838,26.41,26.4469,175344.0
2018-08-02 10:30:00,28.66,28.7,28.56,28.58,190673.0,26.4469,26.4838,26.3546,26.373,190673.0
2018-08-02 10:40:00,28.57,28.58,28.5,28.5,161240.0,26.3638,26.373,26.2992,26.2992,161240.0
2018-08-02 10:50:00,28.51,28.51,28.45,28.5,78326.0,26.3084,26.3084,26.2531,26.2992,78326.0
2018-08-02 11:00:00,28.51,28.57,28.5,28.54,86719.0,26.3084,26.3638,26.2992,26.3361,86719.0
2018-08-02 11:10:00,28.53,28.55,28.48,28.49,79174.0,26.3269,26.3454,26.2808,26.29,79174.0
2018-08-02 11:20:00,28.49,28.54,28.42,28.46,85286.0,26.29,26.3361,26.2254,26.2623,85286.0
2018-08-02 11:30:00,28.46,28.47,28.37,28.38,110705.0,26.2623,26.2715,26.1793,26.1885,110705.0
2018-08-02 11:40:00,28.38,28.4,28.3,28.3,148645.0,26.1885,26.2069,26.1147,26.1147,148645.0
2018-08-02 11:50:00,28.3,28.37,28.3,28.33,79056.0,26.1147,26.1793,26.1147,26.1423,79056.0
2018-08-02 12:00:00,28.34,28.43,28.33,28.4,96284.0,26.1516,26.2346,26.1423,26.2069,96284.0
2018-08-02 12:10:00,28.4,28.41,28.37,28.41,31720.0,26.2069,26.2162,26.1793,26.2162,31720.0
2018-08-02 12:20:00,28.41,28.52,28.4,28.52,106195.0,26.2162,26.3177,26.2069,26.3177,106195.0
2018-08-02 12:30:00,28.52,28.58,28.52,28.57,82930.0,26.3177,26.373,26.3177,26.3638,82930.0
2018-08-02 12:40:00,28.57,28.63,28.53,28.61,97972.0,26.3638,26.4192,26.3269,26.4007,97972.0
2018-08-02 12:50:00,28.61,28.61,28.55,28.57,49615.0,26.4007,26.4007,26.3454,26.3638,49615.0
2018-08-02 13:00:00,28.57,28.58,28.52,28.55,39456.0,26.3638,26.373,26.3177,26.3454,39456.0
2018-08-02 13:10:00,28.56,28.56,28.49,28.53,43162.0,26.3546,26.3546,26.29,26.3269,43162.0
2018-08-02 13:20:00,28.52,28.58,28.52,28.57,40260.0,26.3177,26.373,26.3177,26.3638,40260.0
2018-08-02 13:30:00,28.58,28.62,28.57,28.61,37716.0,26.373,26.41,26.3638,26.4007,37716.0
2018-08-02 13:40:00,28.62,28.63,28.6,28.62,27584.0,26.41,26.4192,26.3915,26.41,27584.0
2018-08-02 13:50:00,28.62,28.67,28.61,28.66,49546.0,26.41,26.4561,26.4007,26.4469,49546.0
2018-08-02 14:00:00,28.66,28.76,28.65,28.72,200192.0,26.4469,26.5391,26.4376,26.5022,200192.0
2018-08-02 14:10:00,28.71,28.71,28.65,28.66,52946.0,26.493,26.493,26.4376,26.4469,52946.0
2018-08-02 14:20:00,28.66,28.66,28.59,28.62,124834.0,26.4469,26.4469,26.3823,26.41,124834.0
2018-08-02 14:30:00,28.62,28.67,28.59,28.67,47176.0,26.41,26.4561,26.3823,26.4561,47176.0
2018-08-02 14:40:00,28.66,28.67,28.63,28.66,49192.0,26.4469,26.4561,26.4192,26.4469,49192.0
2018-08-02 14:50:00,28.66,28.69,28.64,28.64,41734.0,26.4469,26.4745,26.4284,26.4284,41734.0
2018-08-02 15:00:00,28.64,28.65,28.59,28.6,68399.0,26.4284,26.4376,26.3823,26.3915,68399.0
2018-08-02 15:10:00,28.59,28.59,28.54,28.56,55839.0,26.3823,26.3823,26.3361,26.3546,55839.0
2018-08-02 15:20:00,28.56,28.56,28.49,28.49,77813.0,26.3546,26.3546,26.29,26.29,77813.0
2018-08-02 15:30:00,28.5,28.53,28.49,28.52,81744.0,26.2992,26.3269,26.29,26.3177,81744.0
2018-08-02 15:40:00,28.52,28.58,28.51,28.56,102924.0,26.3177,26.373,26.3084,26.3546,102924.0
2018-08-02 15:50:00,28.56,28.57,28.51,28.56,356710.0,26.3546,26.3638,26.3084,26.3546,356710.0
2018-08-03 09:30:00,28.56,28.65,28.43,28.57,112132.0,26.3546,26.4376,26.2346,26.3638,112132.0
2018-08-03 09:40:00,28.57,28.8,28.57,28.74,55588.0,26.3638,26.5761,26.3638,26.5207,55588.0
2018-08-03 09:50:00,28.72,28.83,28.71,28.77,65362.0,26.5022,26.6037,26.493,26.5484,65362.0
2018-08-03 10:00:00,28.75,28.77,28.57,28.57,51874.0,26.5299,26.5484,26.3638,26.3638,51874.0
2018-08-03 10:10:00,28.58,28.59,28.51,28.58,81268.0,26.373,26.3823,26.3084,26.373,81268.0
2018-08-03 10:20:00,28.58,28.64,28.56,28.63,105081.0,26.373,26.4284,26.3546,26.4192,105081.0
2018-08-03 10:30:00,28.63,28.7,28.59,28.59,50229.0,26.4192,26.4838,26.3823,26.3823,50229.0
2018-08-03 10:40:00,28.6,28.67,28.6,28.65,38629.0,26.3915,26.4561,26.3915,26.4376,38629.0
2018-08-03 10:50:00,28.64,28.68,28.62,28.64,40156.0,26.4284,26.4653,26.41,26.4284,40156.0
2018-08-03 11:00:00,28.65,28.66,28.62,28.62,24324.0,26.4376,26.4469,26.41,26.41,24324.0
2018-08-03 11:10:00,28.62,28.62,28.52,28.53,35723.0,26.41,26.41,26.3177,26.3269,35723.0
2018-08-03 11:20:00,28.53,28.56,28.49,28.51,75062.0,26.3269,26.3546,26.29,26.3084,75062.0
2018-08-03 11:30:00,28.52,28.61,28.52,28.6,30603.0,26.3177,26.4007,26.3177,26.3915,30603.0
2018-08-03 11:40:00,28.6,28.62,28.54,28.54,65882.0,26.3915,26.41,26.3361,26.3361,65882.0
2018-08-03 11:50:00,28.55,28.56,28.51,28.54,25891.0,26.3454,26.3546,26.3084,26.3361,25891.0
2018-08-03 12:00:00,28.54,28.6,28.53,28.6,89187.0,26.3361,26.3915,26.3269,26.3915,89187.0
2018-08-03 12:10:00,28.6,28.66,28.59,28.61,39833.0,26.3915,26.4469,26.3823,26.4007,39833.0
2018-08-03 12:20:00,28.62,28.66,28.59,28.66,35906.0,26.41,26.4469,26.3823,26.4469,35906.0
2018-08-03 12:30:00,28.65,28.71,28.64,28.71,96188.0,26.4376,26.493,26.4284,26.493,96188.0
2018-08-03 12:40:00,28.71,28.73,28.68,28.7,66909.0,26.493,26.5115,26.4653,26.4838,66909.0
2018-08-03 12:50:00,28.7,28.76,28.67,28.68,44194.0,26.4838,26.5391,26.4561,26.4653,44194.0
2018-08-03 13:00:00,28.67,28.7,28.65,28.7,63770.0,26.4561,26.4838,26.4376,26.4838,63770.0
2018-08-03 13:10:00,28.69,28.69,28.63,28.65,41953.0,26.4745,26.4745,26.4192,26.4376,41953.0
2018-08-03 13:20:00,28.65,28.69,28.64,28.69,32804.0,26.4376,26.4745,26.4284,26.4745,32804.0
2018-08-03 13:30:00,28.69,28.71,28.67,28.71,72786.0,26.4745,26.493,26.4561,26.493,72786.0
2018-08-03 13:40:00,28.71,28.71,28.68,28.7,47200.0,26.493,26.493,26.4653,26.4838,47200.0
2018-08-03 13:50:00,28.7,28.72,28.67,28.72,72090.0,26.4838,26.5022,26.4561,26.5022,72090.0
2018-08-03 14:00:00,28.71,28.73,28.68,28.7,108620.0,26.493,26.5115,26.4653,26.4838,108620.0
2018-08-03 14:10:00,28.69,28.71,28.62,28.64,133987.0,26.4745,26.493,26.41,26.4284,133987.0
2018-08-03 14:20:00,28.64,28.66,28.62,28.64,76960.0,26.4284,26.4469,26.41,26.4284,76960.0
2018-08-03 14:30:00,28.65,28.69,28.62,28.68,83118.0,26.4376,26.4745,26.41,26.4653,83118.0
2018-08-03 14:40:00,28.68,28.72,28.66,28.69,149352.0,26.4653,26.5022,26.4469,26.4745,149352.0
2018-08-03 14:50:00,28.69,28.7,28.62,28.63,49672.0,26.4745,26.4838,26.41,26.4192,49672.0
2018-08-03 15:00:00,28.63,28.69,28.63,28.68,62231.0,26.4192,26.4745,26.4192,26.4653,62231.0
2018-08-03 15:10:00,28.68,28.69,28.65,28.67,77272.0,26.4653,26.4745,26.4376,26.4561,77272.0
2018-08-03 15:20:00,28.67,28.7,28.66,28.69,89792.0,26.4561,26.4838,26.4469,26.4745,89792.0
2018-08-03 15:30:00,28.69,28.7,28.67,28.69,141748.0,26.4745,26.4838,26.4561,26.4745,141748.0
2018-08-03 15:40:00,28.68,28.69,28.62,28.63,141016.0,26.4653,26.4745,26.41,26.4192,141016.0
2018-08-03 15:50:00,28.64,28.65,28.62,28.64,254567.0,26.4284,26.4376,26.41,26.4284,254567.0
2018-08-06 09:30:00,28.5,28.6,28.16,28.16,155549.0,26.2992,26.3915,25.9855,25.9855,155549.0
2018-08-06 09:40:00,28.18,28.3,28.11,28.21,115454.0,26.0039,26.1147,25.9393,26.0316,115454.0
2018-08-06 09:50:00,28.21,28.47,28.19,28.42,112060.0,26.0316,26.2715,26.0132,26.2254,112060.0
2018-08-06 10:00:00,28.42,28.52,28.39,28.51,222319.0,26.2254,26.3177,26.1977,26.3084,222319.0
2018-08-06 10:10:00,28.52,28.71,28.51,28.67,151183.0,26.3177,26.493,26.3084,26.4561,151183.0
2018-08-06 10:20:00,28.66,28.68,28.57,28.58,164001.0,26.4469,26.4653,26.3638,26.373,164001.0
2018-08-06 10:30:00,28.59,28.7,28.55,28.68,166591.0,26.3823,26.4838,26.3454,26.4653,166591.0
2018-08-06 10:40:00,28.67,28.67,28.48,28.48,105143.0,26.4561,26.4561,26.2808,26.2808,105143.0
2018-08-06 10:50:00,28.47,28.56,28.45,28.52,64653.0,26.2715,26.3546,26.2531,26.3177,64653.0
2018-08-06 11:00:00,28.52,28.6,28.52,28.57,64100.0,26.3177,26.3915,26.3177,26.3638,64100.0
2018-08-06 11:10:00,28.56,28.58,28.51,28.55,41892.0,26.3546,26.373,26.3084,26.3454,41892.0
2018-08-06 11:20:00,28.55,28.61,28.55,28.59,72029.0,26.3454,26.4007,26.3454,26.3823,72029.0
2018-08-06 11:30:00,28.59,28.59,28.55,28.57,44433.0,26.3823,26.3823,26.3454,26.3638,44433.0
2018-08-06 11:40:00,28.57,28.57,28.49,28.49,47873.0,26.3638,26.3638,26.29,26.29,47873.0
2018-08-06 11:50:00,28.48,28.49,28.42,28.43,42508.0,26.2808,26.29,26.2254,26.2346,42508.0
2018-08-06 12:00:00,28.43,28.55,28.43,28.51,71246.0,26.2346,26.3454,26.2346,26.3084,71246.0
2018-08-06 12:10:00,28.51,28.59,28.49,28.58,49332.0,26.3084,26.3823,26.29,26.373,49332.0
2018-08-06 12:20:00,28.59,28.62,28.56,28.6,53206.0,26.3823,26.41,26.3546,26.3915,53206.0
2018-08-06 12:30:00,28.6,28.61,28.56,28.57,40256.0,26.3915,26.4007,26.3546,26.3638,40256.0
2018-08-06 12:40:00,28.56,28.56,28.48,28.49,52070.0,26.3546,26.3546,26.2808,26.29,52070.0
2018-08-06 12:50:00,28.49,28.58,28.48,28.55,37623.0,26.29,26.373,26.2808,26.3454,37623.0
2018-08-06 13:00:00,28.56,28.58,28.53,28.57,54053.0,26.3546,26.373,26.3269,26.3638,54053.0
2018-08-06 13:10:00,28.56,28.58,28.55,28.57,30967.0,26.3546,26.373,26.3454,26.3638,30967.0
2018-08-06 13:20:00,28.57,28.59,28.54,28.56,39272.0,26.3638,26.3823,26.3361,26.3546,39272.0
2018-08-06 13:30:00,28.56,28.58,28.55,28.57,23324.0,26.3546,26.373,26.3454,26.3638,23324.0
2018-08-06 13:40:00,28.57,28.58,28.52,28.53,36065.0,26.3638,26.373,26.3177,26.3269,36065.0
2018-08-06 13:50:00,28.53,28.6,28.53,28.58,33754.0,26.3269,26.3915,26.3269,26.373,33754.0
2018-08-06 14:00:00,28.58,28.65,28.58,28.63,49210.0,26.373,26.4376,26.373,26.4192,49210.0
2018-08-06 14:10:00,28.63,28.66,28.62,28.66,35584.0,26.4192,26.4469,26.41,26.4469,35584.0
2018-08-06 14:20:00,28.66,28.7,28.63,28.66,49951.0,26.4469,26.4838,26.4192,26.4469,49951.0
2018-08-06 14:30:00,28.66,28.66,28.6,28.6,42896.0,26.4469,26.4469,26.3915,26.3915,42896.0
2018-08-06 14:40:00,28.6,28.67,28.6,28.66,81918.0,26.3915,26.4561,26.3915,26.4469,81918.0
2018-08-06 14:50:00,28.66,28.7,28.65,28.7,29441.0,26.4469,26.4838,26.4376,26.4838,29441.0
2018-08-06 15:00:00,28.7,28.71,28.64,28.66,74361.0,26.4838,26.493,26.4284,26.4469,74361.0
2018-08-06 15:10:00,28.66,28.69,28.64,28.68,81887.0,26.4469,26.4745,26.4284,26.4653,81887.0
2018-08-06 15:20:00,28.68,28.69,28.64,28.64,79637.0,26.4653,26.4745,26.4284,26.4284,79637.0
2018-08-06 15:30:00,28.65,28.72,28.64,28.71,115977.0,26.4376,26.5022,26.4284,26.493,115977.0
2018-08-06 15:40:00,28.7,28.73,28.67,28.69,129972.0,26.4838,26.5115,26.4561,26.4745,129972.0
2018-08-06 15:50:00,28.68,28.72,28.68,28.72,343002.0,26.4653,26.5022,26.4653,26.5022,343002.0
2018-08-07 09:30:00,28.69,28.89,28.65,28.89,196777.0,26.4745,26.6591,26.4376,26.6591,196777.0
2018-08-07 09:40:00,28.88,29.04,28.86,28.92,183550.0,26.6499,26.7975,26.6314,26.6868,183550.0
2018-08-07 09:50:00,28.91,28.93,28.84,28.88,115175.0,26.6776,26.696,26.613,26.6499,115175.0
2018-08-07 10:00:00,28.87,28.87,28.76,28.87,261023.0,26.6406,26.6406,26.5391,26.6406,261023.0
2018-08-07 10:10:00,28.88,28.97,28.88,28.93,117728.0,26.6499,26.7329,26.6499,26.696,117728.0
2018-08-07 10:20:00,28.93,28.99,28.89,28.92,55660.0,26.696,26.7514,26.6591,26.6868,55660.0
2018-08-07 10:30:00,28.92,28.93,28.83,28.88,49105.0,26.6868,26.696,26.6037,26.6499,49105.0
2018-08-07 10:40:00,28.88,28.94,28.85,28.94,60894.0,26.6499,26.7052,26.6222,26.7052,60894.0
2018-08-07 10:50:00,28.94,28.99,28.91,28.97,89156.0,26.7052,26.7514,26.6776,26.7329,89156.0
2018-08-07 11:00:00,28.96,29.03,28.96,28.97,78299.0,26.7237,26.7883,26.7237,26.7329,78299.0
2018-08-07 11:10:00,28.97,29.07,28.96,29.02,59905.0,26.7329,26.8252,26.7237,26.7791,59905.0
2018-08-07 11:20:00,29.02,29.13,28.98,29.12,61393.0,26.7791,26.8806,26.7422,26.8713,61393.0
2018-08-07 11:30:00,29.12,29.29,29.1,29.26,76707.0,26.8713,27.0282,26.8529,27.0005,76707.0
2018-08-07 11:40:00,29.27,29.29,29.15,29.25,108059.0,27.0098,27.0282,26.899,26.9913,108059.0
2018-08-07 11:50:00,29.24,29.27,29.21,29.26,46910.0,26.9821,27.0098,26.9544,27.0005,46910.0
2018-08-07 12:00:00,29.26,29.27,29.22,29.26,59246.0,27.0005,27.0098,26.9636,27.0005,59246.0
2018-08-07 12:10:00,29.27,29.27,29.19,29.21,39315.0,27.0098,27.0098,26.9359,26.9544,39315.0
2018-08-07 12:20:00,29.21,29.24,29.15,29.24,49877.0,26.9544,26.9821,26.899,26.9821,49877.0
2018-08-07 12:30:00,29.25,29.26,29.2,29.25,28305.0,26.9913,27.0005,26.9452,26.9913,28305.0
2018-08-07 12:40:00,29.25,29.26,29.2,29.21,30432.0,26.9913,27.0005,26.9452,26.9544,30432.0
2018-08-07 12:50:00,29.22,29.25,29.17,29.18,32563.0,26.9636,26.9913,26.9175,26.9267,32563.0
2018-08-07 13:00:00,29.18,29.27,29.15,29.23,49905.0,26.9267,27.0098,26.899,26.9728,49905.0
2018-08-07 13:10:00,29.23,29.24,29.14,29.15,36347.0,26.9728,26.9821,26.8898,26.899,36347.0
2018-08-07 13:20:00,29.16,29.24,29.13,29.23,115760.0,26.9083,26.9821,26.8806,26.9728,115760.0
2018-08-07 13:30:00,29.24,29.3,29.22,29.28,121102.0,26.9821,27.0374,26.9636,27.019,121102.0
2018-08-07 13:40:00,29.28,29.36,29.25,29.36,158731.0,27.019,27.0928,26.9913,27.0928,158731.0
2018-08-07 13:50:00,29.35,29.36,29.26,29.28,54826.0,27.0836,27.0928,27.0005,27.019,54826.0
2018-08-07 14:00:00,29.27,29.29,29.24,29.26,49032.0,27.0098,27.0282,26.9821,27.0005,49032.0
2018-08-07 14:10:00,29.26,29.31,29.24,29.26,55104.0,27.0005,27.0467,26.9821,27.0005,55104.0
2018-08-07 14:20:00,29.25,29.46,29.23,29.42,181550.0,26.9913,27.1851,26.9728,27.1482,181550.0
2018-08-07 14:30:00,29.42,29.42,29.29,29.38,68059.0,27.1482,27.1482,27.0282,27.1113,68059.0
2018-08-07 14:40:00,29.38,29.38,29.31,29.35,113616.0,27.1113,27.1113,27.0467,27.0836,113616.0
2018-08-07 14:50:00,29.36,29.44,29.33,29.36,90234.0,27.0928,27.1666,27.0651,27.0928,90234.0
2018-08-07 15:00:00,29.36,29.36,29.28,29.3,79241.0,27.0928,27.0928,27.019,27.0374,79241.0
2018-08-07 15:10:00,29.31,29.33,29.27,29.28,113831.0,27.0467,27.0651,27.0098,27.019,113831.0
2018-08-07 15:20:00,29.29,29.33,29.28,29.3,74279.0,27.0282,27.0651,27.019,27.0374,74279.0
2018-08-07 15:30:00,29.3,29.38,29.29,29.34,141148.0,27.0374,27.1113,27.0282,27.0744,141148.0
2018-08-07 15:40:00,29.34,29.39,29.31,29.36,211609.0,27.0744,27.1205,27.0467,27.0928,211609.0
2018-08-07 15:50:00,29.36,29.37,29.3,29.36,430206.0,27.0928,27.102,27.0374,27.0928,430206.0
2018-08-08 09:30:00,29.38,29.45,29.22,29.32,83792.0,27.1113,27.1759,26.9636,27.0559,83792.0
2018-08-08 09:40:00,29.33,29.38,29.27,29.29,30606.0,27.0651,27.1113,27.0098,27.0282,30606.0
2018-08-08 09:50:00,29.28,29.32,29.22,29.26,54683.0,27.019,27.0559,26.9636,27.0005,54683.0
2018-08-08 10:00:00,29.26,29.35,29.26,29.31,132985.0,27.0005,27.0836,27.0005,27.0467,132985.0
2018-08-08 10:10:00,29.31,29.35,29.27,29.3,101420.0,27.0467,27.0836,27.0098,27.0374,101420.0
2018-08-08 10:20:00,29.3,29.32,29.16,29.25,142673.0,27.0374,27.0559,26.9083,26.9913,142673.0
2018-08-08 10:30:00,29.25,29.25,29.14,29.2,114396.0,26.9913,26.9913,26.8898,26.9452,114396.0
2018-08-08 10:40:00,29.2,29.24,29.18,29.19,35598.0,26.9452,26.9821,26.9267,26.9359,35598.0
2018-08-08 10:50:00,29.19,29.27,29.19,29.27,22347.0,26.9359,27.0098,26.9359,27.0098,22347.0
2018-08-08 11:00:00,29.27,29.28,29.23,29.24,30785.0,27.0098,27.019,26.9728,26.9821,30785.0
2018-08-08 11:10:00,29.24,29.29,29.23,29.28,25558.0,26.9821,27.0282,26.9728,27.019,25558.0
2018-08-08 11:20:00,29.28,29.33,29.24,29.29,96106.0,27.019,27.0651,26.9821,27.0282,96106.0
2018-08-08 11:30:00,29.28,29.37,29.27,29.3,56955.0,27.019,27.102,27.0098,27.0374,56955.0
2018-08-08 11:40:00,29.29,29.41,29.28,29.41,53808.0,27.0282,27.1389,27.019,27.1389,53808.0
2018-08-08 11:50:00,29.41,29.42,29.38,29.38,29519.0,27.1389,27.1482,27.1113,27.1113,29519.0
2018-08-08 12:00:00,29.38,29.38,29.31,29.33,36449.0,27.1113,27.1113,27.0467,27.0651,36449.0
2018-08-08 12:10:00,29.34,29.37,29.33,29.35,19497.0,27.0744,27.102,27.0651,27.0836,19497.0
2018-08-08 12:20:00,29.35,29.36,29.3,29.35,50315.0,27.0836,27.0928,27.0374,27.0836,50315.0
2018-08-08 12:30:00,29.34,29.39,29.34,29.38,26931.0,27.0744,27.1205,27.0744,27.1113,26931.0
2018-08-08 12:40:00,29.38,29.38,29.35,29.35,25135.0,27.1113,27.1113,27.0836,27.0836,25135.0
2018-08-08 12:50:00,29.35,29.36,29.31,29.32,17643.0,27.0836,27.0928,27.0467,27.0559,17643.0
2018-08-08 13:00:00,29.32,29.36,29.31,29.36,17452.0,27.0559,27.0928,27.0467,27.0928,17452.0
2018-08-08 13:10:00,29.37,29.4,29.36,29.39,16417.0,27.102,27.1297,27.0928,27.1205,16417.0
2018-08-08 13:20:00,29.39,29.4,29.35,29.37,18212.0,27.1205,27.1297,27.0836,27.102,18212.0
2018-08-08 13:30:00,29.37,29.4,29.37,29.38,17833.0,27.102,27.1297,27.102,27.1113,17833.0
2018-08-08 13:40:00,29.38,29.42,29.38,29.41,62736.0,27.1113,27.1482,27.1113,27.1389,62736.0
2018-08-08 13:50:00,29.4,29.42,29.38,29.4,64529.0,27.1297,27.1482,27.1113,27.1297,64529.0
2018-08-08 14:00:00,29.41,29.41,29.39,29.41,48620.0,27.1389,27.1389,27.1205,27.1389,48620.0
2018-08-08 14:10:00,29.4,29.42,29.39,29.42,104661.0,27.1297,27.1482,27.1205,27.1482,104661.0
2018-08-08 14:20:00,29.42,29.43,29.4,29.42,46244.0,27.1482,27.1574,27.1297,27.1482,46244.0
2018-08-08 14:30:00,29.42,29.46,29.41,29.43,38554.0,27.1482,27.1851,27.1389,27.1574,38554.0
2018-08-08 14:40:00,29.43,29.45,29.4,29.44,70332.0,27.1574,27.1759,27.1297,27.1666,70332.0
2018-08-08 14:50:00,29.45,29.46,29.43,29.45,35264.0,27.1759,27.1851,27.1574,27.1759,35264.0
2018-08-08 15:00:00,29.46,29.47,29.43,29.45,38377.0,27.1851,27.1943,27.1574,27.1759,38377.0
2018-08-08 15:10:00,29.45,29.48,29.44,29.44,36257.0,27.1759,27.2035,27.1666,27.1666,36257.0
2018-08-08 15:20:00,29.45,29.47,29.44,29.45,71236.0,27.1759,27.1943,27.1666,27.1759,71236.0
2018-08-08 15:30:00,29.45,29.48,29.43,29.46,84920.0,27.1759,27.2035,27.1574,27.1851,84920.0
2018-08-08 15:40:00,29.46,29.5,29.43,29.46,157228.0,27.1851,27.222,27.1574,27.1851,157228.0
2018-08-08 15:50:00,29.46,29.46,29.42,29.42,210633.0,27.1851,27.1851,27.1482,27.1482,210633.0
2018-08-09 09:30:00,29.5,29.53,29.37,29.41,64976.0,27.222,27.2497,27.102,27.1389,64976.0
2018-08-09 09:40:00,29.39,29.7,29.38,29.61,70887.0,27.1205,27.4066,27.1113,27.3235,70887.0
2018-08-09 09:50:00,29.61,29.62,29.46,29.5,48510.0,27.3235,27.3327,27.1851,27.222,48510.0
2018-08-09 10:00:00,29.49,29.61,29.49,29.51,117886.0,27.2128,27.3235,27.2128,27.2312,117886.0
2018-08-09 10:10:00,29.51,29.53,29.46,29.5,118622.0,27.2312,27.2497,27.1851,27.222,118622.0
2018-08-09 10:20:00,29.5,29.51,29.42,29.45,179530.0,27.222,27.2312,27.1482,27.1759,179530.0
2018-08-09 10:30:00,29.46,29.51,29.43,29.45,105947.0,27.1851,27.2312,27.1574,27.1759,105947.0
2018-08-09 10:40:00,29.44,29.63,29.42,29.56,147387.0,27.1666,27.342,27.1482,27.2774,147387.0
2018-08-09 10:50:00,29.56,29.6,29.54,29.56,45638.0,27.2774,27.3143,27.2589,27.2774,45638.0
2018-08-09 11:00:00,29.57,29.57,29.49,29.5,30119.0,27.2866,27.2866,27.2128,27.222,30119.0
2018-08-09 11:10:00,29.49,29.49,29.39,29.4,36632.0,27.2128,27.2128,27.1205,27.1297,36632.0
2018-08-09 11:20:00,29.4,29.41,29.3,29.33,58203.0,27.1297,27.1389,27.0374,27.0651,58203.0
2018-08-09 11:30:00,29.34,29.36,29.27,29.29,38106.0,27.0744,27.0928,27.0098,27.0282,38106.0
2018-08-09 11:40:00,29.3,29.35,29.28,29.29,29574.0,27.0374,27.0836,27.019,27.0282,29574.0
2018-08-09 11:50:00,29.29,29.36,29.25,29.34,73171.0,27.0282,27.0928,26.9913,27.0744,73171.0
2018-08-09 12:00:00,29.34,29.4,29.33,29.39,25090.0,27.0744,27.1297,27.0651,27.1205,25090.0
2018-08-09 12:10:00,29.38,29.4,29.32,29.35,32096.0,27.1113,27.1297,27.0559,27.0836,32096.0
2018-08-09 12:20:00,29.35,29.38,29.33,29.37,41563.0,27.0836,27.1113,27.0651,27.102,41563.0
2018-08-09 12:30:00,29.38,29.42,29.37,29.41,22680.0,27.1113,27.1482,27.102,27.1389,22680.0
2018-08-09 12:40:00,29.42,29.49,29.4,29.48,39789.0,27.1482,27.2128,27.1297,27.2035,39789.0
2018-08-09 12:50:00,29.49,29.55,29.49,29.53,48372.0,27.2128,27.2681,27.2128,27.2497,48372.0
2018-08-09 13:00:00,29.53,29.53,29.47,29.47,36644.0,27.2497,27.2497,27.1943,27.1943,36644.0
2018-08-09 13:10:00,29.48,29.52,29.47,29.5,22654.0,27.2035,27.2405,27.1943,27.222,22654.0
2018-08-09 13:20:00,29.49,29.5,29.47,29.48,15594.0,27.2128,27.222,27.1943,27.2035,15594.0
2018-08-09 13:30:00,29.49,29.49,29.41,29.42,62354.0,27.2128,27.2128,27.1389,27.1482,62354.0
2018-08-09 13:40:00,29.41,29.45,29.41,29.42,33341.0,27.1389,27.1759,27.1389,27.1482,33341.0
2018-08-09 13:50:00,29.42,29.43,29.38,29.4,26855.0,27.1482,27.1574,27.1113,27.1297,26855.0
2018-08-09 14:00:00,29.4,29.42,29.38,29.39,21549.0,27.1297,27.1482,27.1113,27.1205,21549.0
2018-08-09 14:10:00,29.39,29.4,29.36,29.37,26654.0,27.1205,27.1297,27.0928,27.102,26654.0
2018-08-09 14:20:00,29.38,29.39,29.34,29.35,21718.0,27.1113,27.1205,27.0744,27.0836,21718.0
2018-08-09 14:30:00,29.35,29.43,29.35,29.42,30721.0,27.0836,27.1574,27.0836,27.1482,30721.0
2018-08-09 14:40:00,29.41,29.41,29.36,29.38,29248.0,27.1389,27.1389,27.0928,27.1113,29248.0
2018-08-09 14:50:00,29.38,29.42,29.36,29.37,42198.0,27.1113,27.1482,27.0928,27.102,42198.0
2018-08-09 15:00:00,29.38,29.38,29.33,29.35,39323.0,27.1113,27.1113,27.0651,27.0836,39323.0
2018-08-09 15:10:00,29.35,29.38,29.33,29.38,72175.0,27.0836,27.1113,27.0651,27.1113,72175.0
2018-08-09 15:20:00,29.38,29.4,29.35,29.4,62376.0,27.1113,27.1297,27.0836,27.1297,62376.0
2018-08-09 15:30:00,29.4,29.43,29.39,29.41,60370.0,27.1297,27.1574,27.1205,27.1389,60370.0
2018-08-09 15:40:00,29.42,29.42,29.33,29.33,117219.0,27.1482,27.1482,27.0651,27.0651,117219.0
2018-08-09 15:50:00,29.34,29.34,29.29,29.32,334352.0,27.0744,27.0744,27.0282,27.0559,334352.0
2018-08-10 09:30:00,29.12,29.12,28.64,28.66,174096.0,26.8713,26.8713,26.4284,26.4469,174096.0
2018-08-10 09:40:00,28.65,28.8,28.64,28.67,221491.0,26.4376,26.5761,26.4284,26.4561,221491.0
2018-08-10 09:50:00,28.67,28.73,28.64,28.71,133325.0,26.4561,26.5115,26.4284,26.493,133325.0
2018-08-10 10:00:00,28.71,28.71,28.64,28.65,129783.0,26.493,26.493,26.4284,26.4376,129783.0
2018-08-10 10:10:00,28.64,28.72,28.61,28.71,104767.0,26.4284,26.5022,26.4007,26.493,104767.0
2018-08-10 10:20:00,28.72,28.75,28.67,28.72,101491.0,26.5022,26.5299,26.4561,26.5022,101491.0
2018-08-10 10:30:00,28.73,28.73,28.59,28.66,188409.0,26.5115,26.5115,26.3823,26.4469,188409.0
2018-08-10 10:40:00,28.66,28.7,28.64,28.7,110638.0,26.4469,26.4838,26.4284,26.4838,110638.0
2018-08-10 10:50:00,28.71,28.83,28.65,28.8,111650.0,26.493,26.6037,26.4376,26.5761,111650.0
2018-08-10 11:00:00,28.8,28.86,28.79,28.86,86000.0,26.5761,26.6314,26.5668,26.6314,86000.0
2018-08-10 11:10:00,28.85,28.92,28.82,28.89,57091.0,26.6222,26.6868,26.5945,26.6591,57091.0
2018-08-10 11:20:00,28.9,28.99,28.89,28.96,55649.0,26.6683,26.7514,26.6591,26.7237,55649.0
2018-08-10 11:30:00,28.96,29.0,28.94,28.97,61967.0,26.7237,26.7606,26.7052,26.7329,61967.0
2018-08-10 11:40:00,28.96,28.97,28.91,28.91,58164.0,26.7237,26.7329,26.6776,26.6776,58164.0
2018-08-10 11:50:00,28.91,28.99,28.89,28.95,148419.0,26.6776,26.7514,26.6591,26.7145,148419.0
2018-08-10 12:00:00,28.95,28.96,28.9,28.95,45045.0,26.7145,26.7237,26.6683,26.7145,45045.0
2018-08-10 12:10:00,28.94,28.95,28.88,28.89,44220.0,26.7052,26.7145,26.6499,26.6591,44220.0
2018-08-10 12:20:00,28.89,28.9,28.83,28.84,42555.0,26.6591,26.6683,26.6037,26.613,42555.0
2018-08-10 12:30:00,28.84,28.86,28.8,28.81,36733.0,26.613,26.6314,26.5761,26.5853,36733.0
2018-08-10 12:40:00,28.81,28.82,28.74,28.76,83172.0,26.5853,26.5945,26.5207,26.5391,83172.0
2018-08-10 12:50:00,28.75,28.78,28.73,28.74,55224.0,26.5299,26.5576,26.5115,26.5207,55224.0
2018-08-10 13:00:00,28.75,28.77,28.73,28.75,27887.0,26.5299,26.5484,26.5115,26.5299,27887.0
2018-08-10 13:10:00,28.76,28.8,28.73,28.74,90827.0,26.5391,26.5761,26.5115,26.5207,90827.0
2018-08-10 13:20:00,28.74,28.8,28.74,28.78,57705.0,26.5207,26.5761,26.5207,26.5576,57705.0
2018-08-10 13:30:00,28.77,28.79,28.7,28.71,45155.0,26.5484,26.5668,26.4838,26.493,45155.0
2018-08-10 13:40:00,28.71,28.72,28.58,28.63,274295.0,26.493,26.5022,26.373,26.4192,274295.0
2018-08-10 13:50:00,28.63,28.66,28.59,28.64,146871.0,26.4192,26.4469,26.3823,26.4284,146871.0
2018-08-10 14:00:00,28.64,28.65,28.58,28.62,48052.0,26.4284,26.4376,26.373,26.41,48052.0
2018-08-10 14:10:00,28.61,28.62,28.57,28.58,45438.0,26.4007,26.41,26.3638,26.373,45438.0
2018-08-10 14:20:00,28.58,28.58,28.49,28.51,73286.0,26.373,26.373,26.29,26.3084,73286.0
2018-08-10 14:30:00,28.51,28.58,28.49,28.55,125975.0,26.3084,26.373,26.29,26.3454,125975.0
2018-08-10 14:40:00,28.55,28.59,28.54,28.59,52517.0,26.3454,26.3823,26.3361,26.3823,52517.0
2018-08-10 14:50:00,28.59,28.66,28.57,28.66,98938.0,26.3823,26.4469,26.3638,26.4469,98938.0
2018-08-10 15:00:00,28.65,28.69,28.64,28.67,146479.0,26.4376,26.4745,26.4284,26.4561,146479.0
2018-08-10 15:10:00,28.67,28.72,28.65,28.71,102077.0,26.4561,26.5022,26.4376,26.493,102077.0
2018-08-10 15:20:00,28.72,28.77,28.71,28.77,194654.0,26.5022,26.5484,26.493,26.5484,194654.0
2018-08-10 15:30:00,28.77,28.8,28.76,28.78,174916.0,26.5484,26.5761,26.5391,26.5576,174916.0
2018-08-10 15:40:00,28.77,28.78,28.72,28.75,155039.0,26.5484,26.5576,26.5022,26.5299,155039.0
2018-08-10 15:50:00,28.74,28.77,28.74,28.74,375315.0,26.5207,26.5484,26.5207,26.5207,375315.0
2018-08-13 09:30:00,28.68,28.74,28.26,28.28,150949.0,26.4653,26.5207,26.0778,26.0962,150949.0
2018-08-13 09:40:00,28.27,28.32,28.15,28.24,152996.0,26.087,26.1331,25.9762,26.0593,152996.0
2018-08-13 09:50:00,28.25,28.25,28.14,28.15,163235.0,26.0685,26.0685,25.967,25.9762,163235.0
2018-08-13 10:00:00,28.14,28.16,27.9,27.96,133080.0,25.967,25.9855,25.7455,25.8009,133080.0
2018-08-13 10:10:00,27.97,28.0,27.9,27.98,233315.0,25.8101,25.8378,25.7455,25.8194,233315.0
2018-08-13 10:20:00,28.0,28.08,27.96,27.97,146998.0,25.8378,25.9116,25.8009,25.8101,146998.0
2018-08-13 10:30:00,27.97,28.11,27.97,28.03,239622.0,25.8101,25.9393,25.8101,25.8655,239622.0
2018-08-13 10:40:00,28.02,28.03,27.93,27.96,71909.0,25.8563,25.8655,25.7732,25.8009,71909.0
2018-08-13 10:50:00,27.96,27.98,27.82,27.83,73045.0,25.8009,25.8194,25.6717,25.681,73045.0
2018-08-13 11:00:00,27.82,27.92,27.82,27.86,59246.0,25.6717,25.764,25.6717,25.7086,59246.0
2018-08-13 11:10:00,27.86,27.89,27.8,27.88,254678.0,25.7086,25.7363,25.6533,25.7271,254678.0
2018-08-13 11:20:00,27.88,27.98,27.76,27.79,180322.0,25.7271,25.8194,25.6164,25.644,180322.0
2018-08-13 11:30:00,27.79,27.82,27.66,27.77,221551.0,25.644,25.6717,25.5241,25.6256,221551.0
2018-08-13 11:40:00,27.76,27.88,27.66,27.67,146201.0,25.6164,25.7271,25.5241,25.5333,146201.0
2018-08-13 11:50:00,27.67,27.69,27.55,27.58,538648.0,25.5333,25.5518,25.4226,25.4503,538648.0
2018-08-13 12:00:00,27.58,27.64,27.55,27.55,98115.0,25.4503,25.5056,25.4226,25.4226,98115.0
2018-08-13 12:10:00,27.56,27.59,27.52,27.53,83217.0,25.4318,25.4595,25.3949,25.4041,83217.0
2018-08-13 12:20:00,27.54,27.59,27.52,27.56,53199.0,25.4133,25.4595,25.3949,25.4318,53199.0
2018-08-13 12:30:00,27.56,27.67,27.55,27.67,157350.0,25.4318,25.5333,25.4226,25.5333,157350.0
2018-08-13 12:40:00,27.67,27.72,27.66,27.72,185045.0,25.5333,25.5794,25.5241,25.5794,185045.0
2018-08-13 12:50:00,27.71,27.72,27.61,27.61,348430.0,25.5702,25.5794,25.4779,25.4779,348430.0
2018-08-13 13:00:00,27.61,27.63,27.43,27.45,187100.0,25.4779,25.4964,25.3118,25.3303,187100.0
2018-08-13 13:10:00,27.45,27.54,27.39,27.53,103611.0,25.3303,25.4133,25.2749,25.4041,103611.0
2018-08-13 13:20:00,27.53,27.59,27.53,27.53,36123.0,25.4041,25.4595,25.4041,25.4041,36123.0
2018-08-13 13:30:00,27.54,27.62,27.54,27.58,42024.0,25.4133,25.4872,25.4133,25.4503,42024.0
2018-08-13 13:40:00,27.58,27.6,27.54,27.55,39727.0,25.4503,25.4687,25.4133,25.4226,39727.0
2018-08-13 13:50:00,27.55,27.6,27.54,27.55,33390.0,25.4226,25.4687,25.4133,25.4226,33390.0
2018-08-13 14:00:00,27.54,27.64,27.51,27.6,109322.0,25.4133,25.5056,25.3857,25.4687,109322.0
2018-08-13 14:10:00,27.6,27.66,27.59,27.62,56551.0,25.4687,25.5241,25.4595,25.4872,56551.0
2018-08-13 14:20:00,27.62,27.72,27.58,27.7,132185.0,25.4872,25.5794,25.4503,25.561,132185.0
2018-08-13 14:30:00,27.69,27.75,27.67,27.73,121836.0,25.5518,25.6071,25.5333,25.5887,121836.0
2018-08-13 14:40:00,27.73,27.74,27.68,27.7,85901.0,25.5887,25.5979,25.5425,25.561,85901.0
2018-08-13 14:50:00,27.7,27.71,27.63,27.63,94696.0,25.561,25.5702,25.4964,25.4964,94696.0
2018-08-13 15:00:00,27.63,27.68,27.57,27.68,147278.0,25.4964,25.5425,25.441,25.5425,147278.0
2018-08-13 15:10:00,27.68,27.69,27.6,27.63,114111.0,25.5425,25.5518,25.4687,25.4964,114111.0
2018-08-13 15:20:00,27.63,27.67,27.58,27.59,109028.0,25.4964,25.5333,25.4503,25.4595,109028.0
2018-08-13 15:30:00,27.59,27.65,27.58,27.64,97763.0,25.4595,25.5149,25.4503,25.5056,97763.0
2018-08-13 15:40:00,27.64,27.65,27.61,27.64,199459.0,25.5056,25.5149,25.4779,25.5056,199459.0
2018-08-13 15:50:00,27.64,27.68,27.62,27.66,423275.0,25.5056,25.5425,25.4872,25.5241,423275.0
2018-08-14 09:30:00,27.7,27.81,27.61,27.69,106212.0,25.561,25.6625,25.4779,25.5518,106212.0
2018-08-14 09:40:00,27.69,27.81,27.68,27.73,144154.0,25.5518,25.6625,25.5425,25.5887,144154.0
2018-08-14 09:50:00,27.73,27.84,27.68,27.79,69814.0,25.5887,25.6902,25.5425,25.644,69814.0
2018-08-14 10:00:00,27.8,27.85,27.73,27.73,84692.0,25.6533,25.6994,25.5887,25.5887,84692.0
2018-08-14 10:10:00,27.74,27.87,27.73,27.87,131278.0,25.5979,25.7179,25.5887,25.7179,131278.0
2018-08-14 10:20:00,27.88,27.94,27.81,27.82,45991.0,25.7271,25.7825,25.6625,25.6717,45991.0
2018-08-14 10:30:00,27.83,27.88,27.76,27.8,95625.0,25.681,25.7271,25.6164,25.6533,95625.0
2018-08-14 10:40:00,27.8,27.85,27.75,27.84,101659.0,25.6533,25.6994,25.6071,25.6902,101659.0
2018-08-14 10:50:00,27.84,27.85,27.79,27.84,33035.0,25.6902,25.6994,25.644,25.6902,33035.0
2018-08-14 11:00:00,27.84,27.96,27.84,27.95,67330.0,25.6902,25.8009,25.6902,25.7917,67330.0
2018-08-14 11:10:00,27.94,27.97,27.88,27.88,68026.0,25.7825,25.8101,25.7271,25.7271,68026.0
2018-08-14 11:20:00,27.88,27.98,27.87,27.94,29640.0,25.7271,25.8194,25.7179,25.7825,29640.0
2018-08-14 11:30:00,27.94,27.94,27.86,27.88,30835.0,25.7825,25.7825,25.7086,25.7271,30835.0
2018-08-14 11:40:00,27.89,27.91,27.81,27.89,59355.0,25.7363,25.7548,25.6625,25.7363,59355.0
2018-08-14 11:50:00,27.89,27.92,27.85,27.87,26756.0,25.7363,25.764,25.6994,25.7179,26756.0
2018-08-14 12:00:00,27.86,27.88,27.84,27.85,29961.0,25.7086,25.7271,25.6902,25.6994,29961.0
2018-08-14 12:10:00,27.84,27.87,27.84,27.85,29802.0,25.6902,25.7179,25.6902,25.6994,29802.0
2018-08-14 12:20:00,27.84,27.86,27.81,27.84,29705.0,25.6902,25.7086,25.6625,25.6902,29705.0
2018-08-14 12:30:00,27.83,27.94,27.82,27.93,79040.0,25.681,25.7825,25.6717,25.7732,79040.0
2018-08-14 12:40:00,27.94,27.97,27.92,27.94,18786.0,25.7825,25.8101,25.764,25.7825,18786.0
2018-08-14 12:50:00,27.94,27.95,27.85,27.87,45167.0,25.7825,25.7917,25.6994,25.7179,45167.0
2018-08-14 13:00:00,27.87,27.9,27.85,27.86,29365.0,25.7179,25.7455,25.6994,25.7086,29365.0
2018-08-14 13:10:00,27.86,27.95,27.85,27.92,39329.0,25.7086,25.7917,25.6994,25.764,39329.0
2018-08-14 13:20:00,27.92,27.93,27.86,27.89,31551.0,25.764,25.7732,25.7086,25.7363,31551.0
2018-08-14 13:30:00,27.89,27.91,27.86,27.91,55765.0,25.7363,25.7548,25.7086,25.7548,55765.0
2018-08-14 13:40:00,27.91,27.95,27.87,27.93,129049.0,25.7548,25.7917,25.7179,25.7732,129049.0
2018-08-14 13:50:00,27.93,27.98,27.9,27.97,22629.0,25.7732,25.8194,25.7455,25.8101,22629.0
2018-08-14 14:00:00,27.97,27.98,27.94,27.95,25001.0,25.8101,25.8194,25.7825,25.7917,25001.0
2018-08-14 14:10:00,27.95,27.96,27.93,27.95,30094.0,25.7917,25.8009,25.7732,25.7917,30094.0
2018-08-14 14:20:00,27.95,27.96,27.86,27.88,38224.0,25.7917,25.8009,25.7086,25.7271,38224.0
2018-08-14 14:30:00,27.88,27.91,27.86,27.89,46798.0,25.7271,25.7548,25.7086,25.7363,46798.0
2018-08-14 14:40:00,27.89,27.9,27.85,27.86,32448.0,25.7363,25.7455,25.6994,25.7086,32448.0
2018-08-14 14:50:00,27.86,27.93,27.85,27.93,50250.0,25.7086,25.7732,25.6994,25.7732,50250.0
2018-08-14 15:00:00,27.93,27.93,27.87,27.9,49772.0,25.7732,25.7732,25.7179,25.7455,49772.0
2018-08-14 15:10:00,27.9,27.94,27.9,27.94,47591.0,25.7455,25.7825,25.7455,25.7825,47591.0
2018-08-14 15:20:00,27.94,27.94,27.89,27.89,58211.0,25.7825,25.7825,25.7363,25.7363,58211.0
2018-08-14 15:30:00,27.9,27.9,27.86,27.86,108955.0,25.7455,25.7455,25.7086,25.7086,108955.0
2018-08-14 15:40:00,27.86,27.87,27.81,27.83,130799.0,25.7086,25.7179,25.6625,25.681,130799.0
2018-08-14 15:50:00,27.83,27.85,27.79,27.84,255896.0,25.681,25.6994,25.644,25.6902,255896.0
2018-08-15 09:30:00,27.7,27.74,27.59,27.66,99741.0,25.561,25.5979,25.4595,25.5241,99741.0
2018-08-15 09:40:00,27.65,27.65,27.44,27.44,42266.0,25.5149,25.5149,25.3211,25.3211,42266.0
2018-08-15 09:50:00,27.44,27.54,27.37,27.51,125924.0,25.3211,25.4133,25.2565,25.3857,125924.0
2018-08-15 10:00:00,27.51,27.61,27.46,27.54,191786.0,25.3857,25.4779,25.3395,25.4133,191786.0
2018-08-15 10:10:00,27.54,27.65,27.49,27.6,53044.0,25.4133,25.5149,25.3672,25.4687,53044.0
2018-08-15 10:20:00,27.61,27.62,27.5,27.53,71553.0,25.4779,25.4872,25.3764,25.4041,71553.0
2018-08-15 10:30:00,27.53,27.64,27.51,27.63,64119.0,25.4041,25.5056,25.3857,25.4964,64119.0
2018-08-15 10:40:00,27.63,27.64,27.52,27.53,49221.0,25.4964,25.5056,25.3949,25.4041,49221.0
2018-08-15 10:50:00,27.52,27.56,27.51,27.51,31978.0,25.3949,25.4318,25.3857,25.3857,31978.0
2018-08-15 11:00:00,27.51,27.57,27.48,27.57,69804.0,25.3857,25.441,25.358,25.441,69804.0
2018-08-15 11:10:00,27.57,27.63,27.57,27.61,48926.0,25.441,25.4964,25.441,25.4779,48926.0
2018-08-15 11:20:00,27.61,27.66,27.58,27.6,81943.0,25.4779,25.5241,25.4503,25.4687,81943.0
2018-08-15 11:30:00,27.6,27.65,27.57,27.58,36027.0,25.4687,25.5149,25.441,25.4503,36027.0
2018-08-15 11:40:00,27.57,27.6,27.53,27.6,24344.0,25.441,25.4687,25.4041,25.4687,24344.0
2018-08-15 11:50:00,27.6,27.62,27.55,27.58,137564.0,25.4687,25.4872,25.4226,25.4503,137564.0
2018-08-15 12:00:00,27.58,27.63,27.57,27.62,59368.0,25.4503,25.4964,25.441,25.4872,59368.0
2018-08-15 12:10:00,27.62,27.66,27.6,27.66,27019.0,25.4872,25.5241,25.4687,25.5241,27019.0
2018-08-15 12:20:00,27.66,27.67,27.62,27.67,37571.0,25.5241,25.5333,25.4872,25.5333,37571.0
2018-08-15 12:30:00,27.68,27.77,27.67,27.77,32798.0,25.5425,25.6256,25.5333,25.6256,32798.0
2018-08-15 12:40:00,27.77,27.77,27.72,27.73,20949.0,25.6256,25.6256,25.5794,25.5887,20949.0
2018-08-15 12:50:00,27.73,27.75,27.7,27.72,21734.0,25.5887,25.6071,25.561,25.5794,21734.0
2018-08-15 13:00:00,27.72,27.75,27.7,27.72,21344.0,25.5794,25.6071,25.561,25.5794,21344.0
2018-08-15 13:10:00,27.72,27.73,27.7,27.71,13904.0,25.5794,25.5887,25.561,25.5702,13904.0
2018-08-15 13:20:00,27.7,27.71,27.67,27.7,17241.0,25.561,25.5702,25.5333,25.561,17241.0
2018-08-15 13:30:00,27.7,27.7,27.65,27.66,18367.0,25.561,25.561,25.5149,25.5241,18367.0
2018-08-15 13:40:00,27.67,27.67,27.61,27.62,14881.0,25.5333,25.5333,25.4779,25.4872,14881.0
2018-08-15 13:50:00,27.62,27.64,27.6,27.61,18585.0,25.4872,25.5056,25.4687,25.4779,18585.0
2018-08-15 14:00:00,27.61,27.62,27.56,27.57,25130.0,25.4779,25.4872,25.4318,25.441,25130.0
2018-08-15 14:10:00,27.58,27.6,27.55,27.59,22676.0,25.4503,25.4687,25.4226,25.4595,22676.0
2018-08-15 14:20:00,27.6,27.65,27.59,27.61,38430.0,25.4687,25.5149,25.4595,25.4779,38430.0
2018-08-15 14:30:00,27.61,27.68,27.6,27.66,24748.0,25.4779,25.5425,25.4687,25.5241,24748.0
2018-08-15 14:40:00,27.65,27.66,27.59,27.61,35360.0,25.5149,25.5241,25.4595,25.4779,35360.0
2018-08-15 14:50:00,27.61,27.69,27.61,27.68,47216.0,25.4779,25.5518,25.4779,25.5425,47216.0
2018-08-15 15:00:00,27.69,27.72,27.68,27.7,28139.0,25.5518,25.5794,25.5425,25.561,28139.0
2018-08-15 15:10:00,27.69,27.71,27.68,27.69,22864.0,25.5518,25.5702,25.5425,25.5518,22864.0
2018-08-15 15:20:00,27.69,27.71,27.65,27.71,55102.0,25.5518,25.5702,25.5149,25.5702,55102.0
2018-08-15 15:30:00,27.71,27.76,27.69,27.71,74976.0,25.5702,25.6164,25.5518,25.5702,74976.0
2018-08-15 15:40:00,27.71,27.76,27.69,27.73,67375.0,25.5702,25.6164,25.5518,25.5887,67375.0
2018-08-15 15:50:00,27.72,27.76,27.72,27.74,174435.0,25.5794,25.6164,25.5794,25.5979,174435.0
2018-08-16 09:30:00,27.9,28.01,27.81,27.98,96350.0,25.7455,25.8471,25.6625,25.8194,96350.0
2018-08-16 09:40:00,27.97,28.1,27.9,28.1,61148.0,25.8101,25.9301,25.7455,25.9301,61148.0
2018-08-16 09:50:00,28.1,28.35,28.09,28.22,232344.0,25.9301,26.1608,25.9209,26.0408,232344.0
2018-08-16 10:00:00,28.24,28.26,28.17,28.22,56423.0,26.0593,26.0778,25.9947,26.0408,56423.0
2018-08-16 10:10:00,28.23,28.24,28.12,28.14,36008.0,26.0501,26.0593,25.9486,25.967,36008.0
2018-08-16 10:20:00,28.13,28.18,28.11,28.14,32865.0,25.9578,26.0039,25.9393,25.967,32865.0
2018-08-16 10:30:00,28.15,28.27,28.14,28.27,49030.0,25.9762,26.087,25.967,26.087,49030.0
2018-08-16 10:40:00,28.26,28.29,28.18,28.2,49966.0,26.0778,26.1054,26.0039,26.0224,49966.0
2018-08-16 10:50:00,28.21,28.26,28.2,28.23,43865.0,26.0316,26.0778,26.0224,26.0501,43865.0
2018-08-16 11:00:00,28.24,28.26,28.16,28.17,43277.0,26.0593,26.0778,25.9855,25.9947,43277.0
2018-08-16 11:10:00,28.17,28.24,28.16,28.2,31876.0,25.9947,26.0593,25.9855,26.0224,31876.0
2018-08-16 11:20:00,28.21,28.27,28.2,28.24,39802.0,26.0316,26.087,26.0224,26.0593,39802.0
2018-08-16 11:30:00,28.24,28.34,28.22,28.34,39202.0,26.0593,26.1516,26.0408,26.1516,39202.0
2018-08-16 11:40:00,28.34,28.34,28.26,28.27,66108.0,26.1516,26.1516,26.0778,26.087,66108.0
2018-08-16 11:50:00,28.27,28.31,28.25,28.3,37032.0,26.087,26.1239,26.0685,26.1147,37032.0
2018-08-16 12:00:00,28.31,28.32,28.28,28.29,45129.0,26.1239,26.1331,26.0962,26.1054,45129.0
2018-08-16 12:10:00,28.29,28.33,28.29,28.32,51263.0,26.1054,26.1423,26.1054,26.1331,51263.0
2018-08-16 12:20:00,28.32,28.34,28.24,28.24,37205.0,26.1331,26.1516,26.0593,26.0593,37205.0
2018-08-16 12:30:00,28.24,28.3,28.23,28.29,78968.0,26.0593,26.1147,26.0501,26.1054,78968.0
2018-08-16 12:40:00,28.3,28.31,28.26,28.28,71127.0,26.1147,26.1239,26.0778,26.0962,71127.0
2018-08-16 12:50:00,28.28,28.3,28.27,28.29,21468.0,26.0962,26.1147,26.087,26.1054,21468.0
2018-08-16 13:00:00,28.3,28.32,28.25,28.26,35600.0,26.1147,26.1331,26.0685,26.0778,35600.0
2018-08-16 13:10:00,28.26,28.28,28.23,28.27,23454.0,26.0778,26.0962,26.0501,26.087,23454.0
2018-08-16 13:20:00,28.27,28.29,28.25,28.25,19183.0,26.087,26.1054,26.0685,26.0685,19183.0
2018-08-16 13:30:00,28.25,28.28,28.25,28.26,14132.0,26.0685,26.0962,26.0685,26.0778,14132.0
2018-08-16 13:40:00,28.25,28.27,28.21,28.21,33639.0,26.0685,26.087,26.0316,26.0316,33639.0
2018-08-16 13:50:00,28.21,28.22,28.19,28.21,20812.0,26.0316,26.0408,26.0132,26.0316,20812.0
2018-08-16 14:00:00,28.21,28.22,28.19,28.21,29991.0,26.0316,26.0408,26.0132,26.0316,29991.0
2018-08-16 14:10:00,28.2,28.22,28.15,28.15,53338.0,26.0224,26.0408,25.9762,25.9762,53338.0
2018-08-16 14:20:00,28.15,28.15,28.08,28.1,69735.0,25.9762,25.9762,25.9116,25.9301,69735.0
2018-08-16 14:30:00,28.1,28.1,28.02,28.03,71953.0,25.9301,25.9301,25.8563,25.8655,71953.0
2018-08-16 14:40:00,28.03,28.04,28.0,28.01,36303.0,25.8655,25.8747,25.8378,25.8471,36303.0
2018-08-16 14:50:00,28.01,28.04,28.0,28.03,29377.0,25.8471,25.8747,25.8378,25.8655,29377.0
2018-08-16 15:00:00,28.04,28.09,28.03,28.06,37129.0,25.8747,25.9209,25.8655,25.8932,37129.0
2018-08-16 15:10:00,28.06,28.06,28.03,28.03,29673.0,25.8932,25.8932,25.8655,25.8655,29673.0
2018-08-16 15:20:00,28.03,28.05,28.0,28.05,51057.0,25.8655,25.884,25.8378,25.884,51057.0
2018-08-16 15:30:00,28.04,28.05,28.01,28.03,98933.0,25.8747,25.884,25.8471,25.8655,98933.0
2018-08-16 15:40:00,28.03,28.06,28.02,28.04,89711.0,25.8655,25.8932,25.8563,25.8747,89711.0
2018-08-16 15:50:00,28.03,28.06,28.0,28.05,292325.0,25.8655,25.8932,25.8378,25.884,292325.0
2018-08-17 09:30:00,28.0,28.1,28.0,28.08,71089.0,25.8378,25.9301,25.8378,25.9116,71089.0
2018-08-17 09:40:00,28.08,28.14,28.0,28.1,45762.0,25.9116,25.967,25.8378,25.9301,45762.0
2018-08-17 09:50:00,28.09,28.26,28.09,28.23,51946.0,25.9209,26.0778,25.9209,26.0501,51946.0
2018-08-17 10:00:00,28.22,28.28,28.17,28.18,32919.0,26.0408,26.0962,25.9947,26.0039,32919.0
2018-08-17 10:10:00,28.18,28.18,28.07,28.12,33147.0,26.0039,26.0039,25.9024,25.9486,33147.0
2018-08-17 10:20:00,28.12,28.15,28.05,28.15,29280.0,25.9486,25.9762,25.884,25.9762,29280.0
2018-08-17 10:30:00,28.15,28.2,28.14,28.15,19613.0,25.9762,26.0224,25.967,25.9762,19613.0
2018-08-17 10:40:00,28.15,28.16,28.1,28.11,28197.0,25.9762,25.9855,25.9301,25.9393,28197.0
2018-08-17 10:50:00,28.11,28.15,28.02,28.04,71709.0,25.9393,25.9762,25.8563,25.8747,71709.0
2018-08-17 11:00:00,28.04,28.07,28.0,28.01,24644.0,25.8747,25.9024,25.8378,25.8471,24644.0
2018-08-17 11:10:00,28.01,28.02,27.98,28.0,42274.0,25.8471,25.8563,25.8194,25.8378,42274.0
2018-08-17 11:20:00,28.0,28.03,27.97,27.99,19401.0,25.8378,25.8655,25.8101,25.8286,19401.0
2018-08-17 11:30:00,28.0,28.03,27.99,28.03,23744.0,25.8378,25.8655,25.8286,25.8655,23744.0
2018-08-17 11:40:00,28.02,28.06,28.02,28.06,14906.0,25.8563,25.8932,25.8563,25.8932,14906.0
2018-08-17 11:50:00,28.07,28.09,28.05,28.05,20897.0,25.9024,25.9209,25.884,25.884,20897.0
2018-08-17 12:00:00,28.05,28.07,28.02,28.04,27740.0,25.884,25.9024,25.8563,25.8747,27740.0
2018-08-17 12:10:00,28.05,28.09,28.04,28.05,29619.0,25.884,25.9209,25.8747,25.884,29619.0
2018-08-17 12:20:00,28.04,28.05,28.0,28.01,29972.0,25.8747,25.884,25.8378,25.8471,29972.0
2018-08-17 12:30:00,28.01,28.02,27.95,27.96,31600.0,25.8471,25.8563,25.7917,25.8009,31600.0
2018-08-17 12:40:00,27.96,27.98,27.94,27.96,18648.0,25.8009,25.8194,25.7825,25.8009,18648.0
2018-08-17 12:50:00,27.96,27.98,27.95,27.96,18530.0,25.8009,25.8194,25.7917,25.8009,18530.0
2018-08-17 13:00:00,27.95,27.98,27.95,27.96,14979.0,25.7917,25.8194,25.7917,25.8009,14979.0
2018-08-17 13:10:00,27.97,27.97,27.95,27.96,23884.0,25.8101,25.8101,25.7917,25.8009,23884.0
2018-08-17 13:20:00,27.96,27.96,27.9,27.92,35635.0,25.8009,25.8009,25.7455,25.764,35635.0
2018-08-17 13:30:00,27.92,27.94,27.92,27.93,17163.0,25.764,25.7825,25.764,25.7732,17163.0
2018-08-17 13:40:00,27.94,27.96,27.93,27.94,21564.0,25.7825,25.8009,25.7732,25.7825,21564.0
2018-08-17 13:50:00,27.94,27.94,27.89,27.91,53411.0,25.7825,25.7825,25.7363,25.7548,53411.0
2018-08-17 14:00:00,27.9,28.02,27.89,28.01,38658.0,25.7455,25.8563,25.7363,25.8471,38658.0
2018-08-17 14:10:00,28.02,28.02,27.99,28.01,47408.0,25.8563,25.8563,25.8286,25.8471,47408.0
2018-08-17 14:20:00,28.02,28.07,28.01,28.06,22590.0,25.8563,25.9024,25.8471,25.8932,22590.0
2018-08-17 14:30:00,28.06,28.1,28.05,28.1,22297.0,25.8932,25.9301,25.884,25.9301,22297.0
2018-08-17 14:40:00,28.1,28.15,28.09,28.14,27692.0,25.9301,25.9762,25.9209,25.967,27692.0
2018-08-17 14:50:00,28.15,28.17,28.14,28.16,25942.0,25.9762,25.9947,25.967,25.9855,25942.0
2018-08-17 15:00:00,28.15,28.16,28.07,28.08,52842.0,25.9762,25.9855,25.9024,25.9116,52842.0
2018-08-17 15:10:00,28.08,28.09,28.06,28.08,25830.0,25.9116,25.9209,25.8932,25.9116,25830.0
2018-08-17 15:20:00,28.07,28.12,28.07,28.11,55697.0,25.9024,25.9486,25.9024,25.9393,55697.0
2018-08-17 15:30:00,28.11,28.13,28.1,28.11,99832.0,25.9393,25.9578,25.9301,25.9393,99832.0
2018-08-17 15:40:00,28.12,28.12,28.09,28.1,127526.0,25.9486,25.9486,25.9209,25.9301,127526.0
2018-08-17 15:50:00,28.1,28.11,28.07,28.09,251482.0,25.9301,25.9393,25.9024,25.9209,251482.0
2018-08-20 09:30:00,28.22,28.37,28.22,28.25,54750.0,26.0408,26.1793,26.0408,26.0685,54750.0
2018-08-20 09:40:00,28.25,28.36,28.2,28.36,85791.0,26.0685,26.17,26.0224,26.17,85791.0
2018-08-20 09:50:00,28.35,28.38,28.28,28.34,27020.0,26.1608,26.1885,26.0962,26.1516,27020.0
2018-08-20 10:00:00,28.34,28.39,28.29,28.29,41682.0,26.1516,26.1977,26.1054,26.1054,41682.0
2018-08-20 10:10:00,28.28,28.3,28.22,28.29,34255.0,26.0962,26.1147,26.0408,26.1054,34255.0
2018-08-20 10:20:00,28.29,28.37,28.29,28.36,39234.0,26.1054,26.1793,26.1054,26.17,39234.0
2018-08-20 10:30:00,28.36,28.39,28.31,28.33,157385.0,26.17,26.1977,26.1239,26.1423,157385.0
2018-08-20 10:40:00,28.33,28.36,28.29,28.3,33520.0,26.1423,26.17,26.1054,26.1147,33520.0
2018-08-20 10:50:00,28.3,28.32,28.27,28.31,37171.0,26.1147,26.1331,26.087,26.1239,37171.0
2018-08-20 11:00:00,28.32,28.35,28.26,28.28,268465.0,26.1331,26.1608,26.0778,26.0962,268465.0
2018-08-20 11:10:00,28.29,28.31,28.24,28.27,39823.0,26.1054,26.1239,26.0593,26.087,39823.0
2018-08-20 11:20:00,28.27,28.28,28.18,28.18,74315.0,26.087,26.0962,26.0039,26.0039,74315.0
2018-08-20 11:30:00,28.19,28.26,28.16,28.25,56978.0,26.0132,26.0778,25.9855,26.0685,56978.0
2018-08-20 11:40:00,28.26,28.3,28.23,28.26,48104.0,26.0778,26.1147,26.0501,26.0778,48104.0
2018-08-20 11:50:00,28.27,28.28,28.23,28.24,138848.0,26.087,26.0962,26.0501,26.0593,138848.0
2018-08-20 12:00:00,28.24,28.28,28.22,28.26,41207.0,26.0593,26.0962,26.0408,26.0778,41207.0
2018-08-20 12:10:00,28.26,28.35,28.25,28.27,66277.0,26.0778,26.1608,26.0685,26.087,66277.0
2018-08-20 12:20:00,28.26,28.3,28.25,28.28,19874.0,26.0778,26.1147,26.0685,26.0962,19874.0
2018-08-20 12:30:00,28.27,28.32,28.27,28.28,18552.0,26.087,26.1331,26.087,26.0962,18552.0
2018-08-20 12:40:00,28.28,28.34,28.27,28.33,124212.0,26.0962,26.1516,26.087,26.1423,124212.0
2018-08-20 12:50:00,28.32,28.33,28.3,28.33,8769.0,26.1331,26.1423,26.1147,26.1423,8769.0
2018-08-20 13:00:00,28.33,28.33,28.29,28.3,66933.0,26.1423,26.1423,26.1054,26.1147,66933.0
2018-08-20 13:10:00,28.3,28.34,28.29,28.32,32347.0,26.1147,26.1516,26.1054,26.1331,32347.0
2018-08-20 13:20:00,28.33,28.36,28.32,28.36,103712.0,26.1423,26.17,26.1331,26.17,103712.0
2018-08-20 13:30:00,28.36,28.36,28.27,28.28,52702.0,26.17,26.17,26.087,26.0962,52702.0
2018-08-20 13:40:00,28.27,28.29,28.24,28.25,54014.0,26.087,26.1054,26.0593,26.0685,54014.0
2018-08-20 13:50:00,28.25,28.27,28.21,28.23,23108.0,26.0685,26.087,26.0316,26.0501,23108.0
2018-08-20 14:00:00,28.23,28.26,28.2,28.21,15955.0,26.0501,26.0778,26.0224,26.0316,15955.0
2018-08-20 14:10:00,28.21,28.21,28.17,28.18,29295.0,26.0316,26.0316,25.9947,26.0039,29295.0
2018-08-20 14:20:00,28.17,28.28,28.16,28.27,287938.0,25.9947,26.0962,25.9855,26.087,287938.0
2018-08-20 14:30:00,28.28,28.28,28.21,28.26,50945.0,26.0962,26.0962,26.0316,26.0778,50945.0
2018-08-20 14:40:00,28.26,28.29,28.24,28.26,24968.0,26.0778,26.1054,26.0593,26.0778,24968.0
2018-08-20 14:50:00,28.27,28.28,28.23,28.25,68198.0,26.087,26.0962,26.0501,26.0685,68198.0
2018-08-20 15:00:00,28.25,28.25,28.18,28.21,30393.0,26.0685,26.0685,26.0039,26.0316,30393.0
2018-08-20 15:10:00,28.21,28.23,28.2,28.21,35966.0,26.0316,26.0501,26.0224,26.0316,35966.0
2018-08-20 15:20:00,28.21,28.25,28.21,28.24,39718.0,26.0316,26.0685,26.0316,26.0593,39718.0
2018-08-20 15:30:00,28.23,28.24,28.22,28.23,51153.0,26.0501,26.0593,26.0408,26.0501,51153.0
2018-08-20 15:40:00,28.23,28.24,28.2,28.21,152432.0,26.0501,26.0593,26.0224,26.0316,152432.0
2018-08-20 15:50:00,28.21,28.21,28.12,28.13,471491.0,26.0316,26.0316,25.9486,25.9578,471491.0
2018-08-21 09:30:00,28.72,29.23,28.72,29.21,401508.0,26.5022,26.9728,26.5022,26.9544,401508.0
2018-08-21 09:40:00,29.22,29.29,28.97,29.15,261977.0,26.9636,27.0282,26.7329,26.899,261977.0
2018-08-21 09:50:00,29.14,29.3,29.11,29.3,188975.0,26.8898,27.0374,26.8621,27.0374,188975.0
2018-08-21 10:00:00,29.3,29.34,29.02,29.04,214806.0,27.0374,27.0744,26.7791,26.7975,214806.0
2018-08-21 10:10:00,29.04,29.28,29.01,29.27,123794.0,26.7975,27.019,26.7698,27.0098,123794.0
2018-08-21 10:20:00,29.28,29.3,29.18,29.3,86075.0,27.019,27.0374,26.9267,27.0374,86075.0
2018-08-21 10:30:00,29.3,29.34,29.23,29.27,118327.0,27.0374,27.0744,26.9728,27.0098,118327.0
2018-08-21 10:40:00,29.26,29.42,29.24,29.42,77594.0,27.0005,27.1482,26.9821,27.1482,77594.0
2018-08-21 10:50:00,29.41,29.43,29.29,29.35,74030.0,27.1389,27.1574,27.0282,27.0836,74030.0
2018-08-21 11:00:00,29.35,29.36,29.13,29.17,103732.0,27.0836,27.0928,26.8806,26.9175,103732.0
2018-08-21 11:10:00,29.17,29.27,29.17,29.18,49419.0,26.9175,27.0098,26.9175,26.9267,49419.0
2018-08-21 11:20:00,29.19,29.21,29.08,29.1,70646.0,26.9359,26.9544,26.8344,26.8529,70646.0
2018-08-21 11:30:00,29.09,29.19,29.09,29.14,82336.0,26.8437,26.9359,26.8437,26.8898,82336.0
2018-08-21 11:40:00,29.15,29.3,29.14,29.28,120627.0,26.899,27.0374,26.8898,27.019,120627.0
2018-08-21 11:50:00,29.28,29.45,29.28,29.44,135768.0,27.019,27.1759,27.019,27.1666,135768.0
2018-08-21 12:00:00,29.45,29.46,29.39,29.44,56790.0,27.1759,27.1851,27.1205,27.1666,56790.0
2018-08-21 12:10:00,29.43,29.53,29.43,29.52,56457.0,27.1574,27.2497,27.1574,27.2405,56457.0
2018-08-21 12:20:00,29.51,29.55,29.47,29.54,52403.0,27.2312,27.2681,27.1943,27.2589,52403.0
2018-08-21 12:30:00,29.53,29.54,29.49,29.51,35978.0,27.2497,27.2589,27.2128,27.2312,35978.0
2018-08-21 12:40:00,29.52,29.59,29.51,29.59,42493.0,27.2405,27.305,27.2312,27.305,42493.0
2018-08-21 12:50:00,29.59,29.65,29.47,29.47,70526.0,27.305,27.3604,27.1943,27.1943,70526.0
2018-08-21 13:00:00,29.46,29.58,29.46,29.58,47776.0,27.1851,27.2958,27.1851,27.2958,47776.0
2018-08-21 13:10:00,29.58,29.58,29.49,29.54,55245.0,27.2958,27.2958,27.2128,27.2589,55245.0
2018-08-21 13:20:00,29.54,29.57,29.51,29.57,50034.0,27.2589,27.2866,27.2312,27.2866,50034.0
2018-08-21 13:30:00,29.58,29.61,29.56,29.58,45753.0,27.2958,27.3235,27.2774,27.2958,45753.0
2018-08-21 13:40:00,29.57,29.63,29.56,29.62,47106.0,27.2866,27.342,27.2774,27.3327,47106.0
2018-08-21 13:50:00,29.61,29.63,29.51,29.54,76086.0,27.3235,27.342,27.2312,27.2589,76086.0
2018-08-21 14:00:00,29.54,29.62,29.53,29.57,123083.0,27.2589,27.3327,27.2497,27.2866,123083.0
2018-08-21 14:10:00,29.57,29.59,29.55,29.56,70680.0,27.2866,27.305,27.2681,27.2774,70680.0
2018-08-21 14:20:00,29.57,29.71,29.56,29.7,87962.0,27.2866,27.4158,27.2774,27.4066,87962.0
2018-08-21 14:30:00,29.7,29.71,29.57,29.58,91771.0,27.4066,27.4158,27.2866,27.2958,91771.0
2018-08-21 14:40:00,29.59,29.65,29.57,29.61,67413.0,27.305,27.3604,27.2866,27.3235,67413.0
2018-08-21 14:50:00,29.61,29.65,29.57,29.64,70315.0,27.3235,27.3604,27.2866,27.3512,70315.0
2018-08-21 15:00:00,29.64,29.67,29.59,29.6,85736.0,27.3512,27.3789,27.305,27.3143,85736.0
2018-08-21 15:10:00,29.6,29.64,29.55,29.57,76978.0,27.3143,27.3512,27.2681,27.2866,76978.0
2018-08-21 15:20:00,29.56,29.61,29.55,29.58,109615.0,27.2774,27.3235,27.2681,27.2958,109615.0
2018-08-21 15:30:00,29.58,29.59,29.53,29.58,171930.0,27.2958,27.305,27.2497,27.2958,171930.0
2018-08-21 15:40:00,29.58,29.64,29.57,29.64,273183.0,27.2958,27.3512,27.2866,27.3512,273183.0
2018-08-21 15:50:00,29.63,29.7,29.63,29.67,578792.0,27.342,27.4066,27.342,27.3789,578792.0
2018-08-22 09:30:00,29.56,29.64,29.41,29.47,118627.0,27.2774,27.3512,27.1389,27.1943,118627.0
2018-08-22 09:40:00,29.47,29.48,29.34,29.46,93310.0,27.1943,27.2035,27.0744,27.1851,93310.0
2018-08-22 09:50:00,29.46,29.5,29.35,29.46,75660.0,27.1851,27.222,27.0836,27.1851,75660.0
2018-08-22 10:00:00,29.46,29.49,29.4,29.42,60560.0,27.1851,27.2128,27.1297,27.1482,60560.0
2018-08-22 10:10:00,29.43,29.44,29.35,29.38,92553.0,27.1574,27.1666,27.0836,27.1113,92553.0
2018-08-22 10:20:00,29.39,29.41,29.26,29.28,73779.0,27.1205,27.1389,27.0005,27.019,73779.0
2018-08-22 10:30:00,29.28,29.29,29.2,29.23,88883.0,27.019,27.0282,26.9452,26.9728,88883.0
2018-08-22 10:40:00,29.22,29.23,29.17,29.21,86503.0,26.9636,26.9728,26.9175,26.9544,86503.0
2018-08-22 10:50:00,29.22,29.34,29.21,29.25,65252.0,26.9636,27.0744,26.9544,26.9913,65252.0
2018-08-22 11:00:00,29.26,29.27,29.2,29.25,55888.0,27.0005,27.0098,26.9452,26.9913,55888.0
2018-08-22 11:10:00,29.26,29.26,29.21,29.24,48036.0,27.0005,27.0005,26.9544,26.9821,48036.0
2018-08-22 11:20:00,29.24,29.27,29.23,29.27,39167.0,26.9821,27.0098,26.9728,27.0098,39167.0
2018-08-22 11:30:00,29.26,29.28,29.19,29.2,52805.0,27.0005,27.019,26.9359,26.9452,52805.0
2018-08-22 11:40:00,29.2,29.36,29.19,29.34,65119.0,26.9452,27.0928,26.9359,27.0744,65119.0
2018-08-22 11:50:00,29.34,29.39,29.32,29.38,53313.0,27.0744,27.1205,27.0559,27.1113,53313.0
2018-08-22 12:00:00,29.38,29.41,29.36,29.41,54763.0,27.1113,27.1389,27.0928,27.1389,54763.0
2018-08-22 12:10:00,29.42,29.44,29.39,29.44,64282.0,27.1482,27.1666,27.1205,27.1666,64282.0
2018-08-22 12:20:00,29.44,29.48,29.43,29.48,44723.0,27.1666,27.2035,27.1574,27.2035,44723.0
2018-08-22 12:30:00,29.47,29.51,29.46,29.51,64935.0,27.1943,27.2312,27.1851,27.2312,64935.0
2018-08-22 12:40:00,29.5,29.54,29.49,29.52,52861.0,27.222,27.2589,27.2128,27.2405,52861.0
2018-08-22 12:50:00,29.52,29.62,29.5,29.62,90581.0,27.2405,27.3327,27.222,27.3327,90581.0
2018-08-22 13:00:00,29.62,29.65,29.56,29.57,136565.0,27.3327,27.3604,27.2774,27.2866,136565.0
2018-08-22 13:10:00,29.57,29.57,29.48,29.5,103018.0,27.2866,27.2866,27.2035,27.222,103018.0
2018-08-22 13:20:00,29.51,29.52,29.43,29.48,69901.0,27.2312,27.2405,27.1574,27.2035,69901.0
2018-08-22 13:30:00,29.48,29.51,29.47,29.5,43878.0,27.2035,27.2312,27.1943,27.222,43878.0
2018-08-22 13:40:00,29.5,29.51,29.45,29.46,51316.0,27.222,27.2312,27.1759,27.1851,51316.0
2018-08-22 13:50:00,29.46,29.54,29.45,29.54,86450.0,27.1851,27.2589,27.1759,27.2589,86450.0
2018-08-22 14:00:00,29.54,29.6,29.53,29.59,102134.0,27.2589,27.3143,27.2497,27.305,102134.0
2018-08-22 14:10:00,29.6,29.6,29.49,29.51,121398.0,27.3143,27.3143,27.2128,27.2312,121398.0
2018-08-22 14:20:00,29.52,29.57,29.51,29.57,49218.0,27.2405,27.2866,27.2312,27.2866,49218.0
2018-08-22 14:30:00,29.58,29.61,29.55,29.61,45588.0,27.2958,27.3235,27.2681,27.3235,45588.0
2018-08-22 14:40:00,29.61,29.61,29.54,29.55,91166.0,27.3235,27.3235,27.2589,27.2681,91166.0
2018-08-22 14:50:00,29.55,29.55,29.5,29.54,60695.0,27.2681,27.2681,27.222,27.2589,60695.0
2018-08-22 15:00:00,29.54,29.59,29.54,29.58,106297.0,27.2589,27.305,27.2589,27.2958,106297.0
2018-08-22 15:10:00,29.58,29.58,29.49,29.51,88402.0,27.2958,27.2958,27.2128,27.2312,88402.0
2018-08-22 15:20:00,29.52,29.52,29.44,29.45,68593.0,27.2405,27.2405,27.1666,27.1759,68593.0
2018-08-22 15:30:00,29.45,29.47,29.42,29.44,93096.0,27.1759,27.1943,27.1482,27.1666,93096.0
2018-08-22 15:40:00,29.43,29.44,29.37,29.37,144594.0,27.1574,27.1666,27.102,27.102,144594.0
2018-08-22 15:50:00,29.37,29.39,29.36,29.38,469422.0,27.102,27.1205,27.0928,27.1113,469422.0
2018-08-23 09:30:00,29.33,29.34,29.12,29.17,60588.0,27.0651,27.0744,26.8713,26.9175,60588.0
2018-08-23 09:40:00,29.17,29.2,29.01,29.04,42711.0,26.9175,26.9452,26.7698,26.7975,42711.0
2018-08-23 09:50:00,29.04,29.16,29.04,29.07,28988.0,26.7975,26.9083,26.7975,26.8252,28988.0
2018-08-23 10:00:00,29.08,29.1,28.91,28.99,103927.0,26.8344,26.8529,26.6776,26.7514,103927.0
2018-08-23 10:10:00,28.96,28.97,28.8,28.88,100918.0,26.7237,26.7329,26.5761,26.6499,100918.0
2018-08-23 10:20:00,28.88,28.94,28.85,28.94,26426.0,26.6499,26.7052,26.6222,26.7052,26426.0
2018-08-23 10:30:00,28.95,28.97,28.87,28.87,27037.0,26.7145,26.7329,26.6406,26.6406,27037.0
2018-08-23 10:40:00,28.87,28.91,28.85,28.87,53367.0,26.6406,26.6776,26.6222,26.6406,53367.0
2018-08-23 10:50:00,28.88,28.92,28.84,28.91,98876.0,26.6499,26.6868,26.613,26.6776,98876.0
2018-08-23 11:00:00,28.91,29.0,28.89,28.92,22994.0,26.6776,26.7606,26.6591,26.6868,22994.0
2018-08-23 11:10:00,28.92,28.96,28.85,28.86,29290.0,26.6868,26.7237,26.6222,26.6314,29290.0
2018-08-23 11:20:00,28.86,28.91,28.85,28.89,44847.0,26.6314,26.6776,26.6222,26.6591,44847.0
2018-08-23 11:30:00,28.89,28.89,28.72,28.73,136876.0,26.6591,26.6591,26.5022,26.5115,136876.0
2018-08-23 11:40:00,28.73,28.78,28.72,28.74,23934.0,26.5115,26.5576,26.5022,26.5207,23934.0
2018-08-23 11:50:00,28.75,28.84,28.74,28.78,83628.0,26.5299,26.613,26.5207,26.5576,83628.0
2018-08-23 12:00:00,28.78,28.79,28.7,28.74,101574.0,26.5576,26.5668,26.4838,26.5207,101574.0
2018-08-23 12:10:00,28.74,28.78,28.7,28.73,75561.0,26.5207,26.5576,26.4838,26.5115,75561.0
2018-08-23 12:20:00,28.73,28.83,28.7,28.82,91887.0,26.5115,26.6037,26.4838,26.5945,91887.0
2018-08-23 12:30:00,28.82,28.82,28.69,28.74,83017.0,26.5945,26.5945,26.4745,26.5207,83017.0
2018-08-23 12:40:00,28.74,28.76,28.7,28.7,18449.0,26.5207,26.5391,26.4838,26.4838,18449.0
2018-08-23 12:50:00,28.7,28.7,28.64,28.69,59167.0,26.4838,26.4838,26.4284,26.4745,59167.0
2018-08-23 13:00:00,28.69,28.72,28.68,28.71,34806.0,26.4745,26.5022,26.4653,26.493,34806.0
2018-08-23 13:10:00,28.71,28.73,28.68,28.72,37967.0,26.493,26.5115,26.4653,26.5022,37967.0
2018-08-23 13:20:00,28.73,28.73,28.62,28.63,41022.0,26.5115,26.5115,26.41,26.4192,41022.0
2018-08-23 13:30:00,28.63,28.67,28.59,28.66,36042.0,26.4192,26.4561,26.3823,26.4469,36042.0
2018-08-23 13:40:00,28.66,28.68,28.63,28.67,58164.0,26.4469,26.4653,26.4192,26.4561,58164.0
2018-08-23 13:50:00,28.67,28.68,28.63,28.68,56383.0,26.4561,26.4653,26.4192,26.4653,56383.0
2018-08-23 14:00:00,28.68,28.75,28.68,28.74,43942.0,26.4653,26.5299,26.4653,26.5207,43942.0
2018-08-23 14:10:00,28.75,28.81,28.75,28.79,41593.0,26.5299,26.5853,26.5299,26.5668,41593.0
2018-08-23 14:20:00,28.78,28.78,28.68,28.69,48602.0,26.5576,26.5576,26.4653,26.4745,48602.0
2018-08-23 14:30:00,28.69,28.69,28.65,28.67,33718.0,26.4745,26.4745,26.4376,26.4561,33718.0
2018-08-23 14:40:00,28.68,28.72,28.67,28.71,32624.0,26.4653,26.5022,26.4561,26.493,32624.0
2018-08-23 14:50:00,28.71,28.71,28.7,28.7,17625.0,26.493,26.493,26.4838,26.4838,17625.0
2018-08-23 15:00:00,28.71,28.78,28.7,28.78,45519.0,26.493,26.5576,26.4838,26.5576,45519.0
2018-08-23 15:10:00,28.77,28.79,28.75,28.76,37111.0,26.5484,26.5668,26.5299,26.5391,37111.0
2018-08-23 15:20:00,28.75,28.79,28.73,28.79,98064.0,26.5299,26.5668,26.5115,26.5668,98064.0
2018-08-23 15:30:00,28.79,28.8,28.76,28.8,86625.0,26.5668,26.5761,26.5391,26.5761,86625.0
2018-08-23 15:40:00,28.79,28.8,28.75,28.77,169791.0,26.5668,26.5761,26.5299,26.5484,169791.0
2018-08-23 15:50:00,28.77,28.77,28.71,28.76,321848.0,26.5484,26.5484,26.493,26.5391,321848.0
2018-08-24 09:30:00,28.68,28.81,28.6,28.74,59665.0,26.4653,26.5853,26.3915,26.5207,59665.0
2018-08-24 09:40:00,28.74,28.75,28.56,28.67,39364.0,26.5207,26.5299,26.3546,26.4561,39364.0
2018-08-24 09:50:00,28.69,28.74,28.6,28.61,29628.0,26.4745,26.5207,26.3915,26.4007,29628.0
2018-08-24 10:00:00,28.62,28.72,28.59,28.65,30493.0,26.41,26.5022,26.3823,26.4376,30493.0
2018-08-24 10:10:00,28.66,28.89,28.65,28.82,74825.0,26.4469,26.6591,26.4376,26.5945,74825.0
2018-08-24 10:20:00,28.82,28.84,28.71,28.76,27104.0,26.5945,26.613,26.493,26.5391,27104.0
2018-08-24 10:30:00,28.76,28.82,28.74,28.75,70505.0,26.5391,26.5945,26.5207,26.5299,70505.0
2018-08-24 10:40:00,28.75,28.76,28.71,28.74,133359.0,26.5299,26.5391,26.493,26.5207,133359.0
2018-08-24 10:50:00,28.73,28.76,28.7,28.74,25605.0,26.5115,26.5391,26.4838,26.5207,25605.0
2018-08-24 11:00:00,28.73,28.74,28.67,28.67,18782.0,26.5115,26.5207,26.4561,26.4561,18782.0
2018-08-24 11:10:00,28.67,28.71,28.66,28.7,22110.0,26.4561,26.493,26.4469,26.4838,22110.0
2018-08-24 11:20:00,28.7,28.7,28.66,28.68,12406.0,26.4838,26.4838,26.4469,26.4653,12406.0
2018-08-24 11:30:00,28.68,28.71,28.66,28.69,15633.0,26.4653,26.493,26.4469,26.4745,15633.0
2018-08-24 11:40:00,28.69,28.7,28.67,28.7,11238.0,26.4745,26.4838,26.4561,26.4838,11238.0
2018-08-24 11:50:00,28.7,28.74,28.69,28.73,15636.0,26.4838,26.5207,26.4745,26.5115,15636.0
2018-08-24 12:00:00,28.72,28.73,28.7,28.71,10209.0,26.5022,26.5115,26.4838,26.493,10209.0
2018-08-24 12:10:00,28.71,28.72,28.64,28.64,15724.0,26.493,26.5022,26.4284,26.4284,15724.0
2018-08-24 12:20:00,28.64,28.69,28.63,28.67,16992.0,26.4284,26.4745,26.4192,26.4561,16992.0
2018-08-24 12:30:00,28.67,28.69,28.65,28.68,19490.0,26.4561,26.4745,26.4376,26.4653,19490.0
2018-08-24 12:40:00,28.67,28.71,28.67,28.68,19575.0,26.4561,26.493,26.4561,26.4653,19575.0
2018-08-24 12:50:00,28.69,28.71,28.69,28.71,13799.0,26.4745,26.493,26.4745,26.493,13799.0
2018-08-24 13:00:00,28.71,28.72,28.68,28.68,18278.0,26.493,26.5022,26.4653,26.4653,18278.0
2018-08-24 13:10:00,28.67,28.67,28.62,28.64,22735.0,26.4561,26.4561,26.41,26.4284,22735.0
2018-08-24 13:20:00,28.65,28.65,28.62,28.63,17855.0,26.4376,26.4376,26.41,26.4192,17855.0
2018-08-24 13:30:00,28.64,28.64,28.6,28.63,23119.0,26.4284,26.4284,26.3915,26.4192,23119.0
2018-08-24 13:40:00,28.62,28.62,28.58,28.6,24403.0,26.41,26.41,26.373,26.3915,24403.0
2018-08-24 13:50:00,28.6,28.67,28.59,28.66,39984.0,26.3915,26.4561,26.3823,26.4469,39984.0
2018-08-24 14:00:00,28.65,28.66,28.6,28.61,17013.0,26.4376,26.4469,26.3915,26.4007,17013.0
2018-08-24 14:10:00,28.6,28.6,28.55,28.57,21923.0,26.3915,26.3915,26.3454,26.3638,21923.0
2018-08-24 14:20:00,28.56,28.64,28.56,28.61,32327.0,26.3546,26.4284,26.3546,26.4007,32327.0
2018-08-24 14:30:00,28.6,28.6,28.57,28.58,18109.0,26.3915,26.3915,26.3638,26.373,18109.0
2018-08-24 14:40:00,28.58,28.59,28.57,28.59,23801.0,26.373,26.3823,26.3638,26.3823,23801.0
2018-08-24 14:50:00,28.58,28.61,28.56,28.57,147567.0,26.373,26.4007,26.3546,26.3638,147567.0
2018-08-24 15:00:00,28.57,28.58,28.51,28.55,40736.0,26.3638,26.373,26.3084,26.3454,40736.0
2018-08-24 15:10:00,28.54,28.56,28.54,28.55,23803.0,26.3361,26.3546,26.3361,26.3454,23803.0
2018-08-24 15:20:00,28.55,28.55,28.51,28.52,30820.0,26.3454,26.3454,26.3084,26.3177,30820.0
2018-08-24 15:30:00,28.52,28.54,28.5,28.54,79195.0,26.3177,26.3361,26.2992,26.3361,79195.0
2018-08-24 15:40:00,28.54,28.56,28.53,28.55,54455.0,26.3361,26.3546,26.3269,26.3454,54455.0
2018-08-24 15:50:00,28.55,28.56,28.51,28.55,255455.0,26.3454,26.3546,26.3084,26.3454,255455.0
2018-08-27 09:30:00,28.57,28.74,28.44,28.74,79786.0,26.3638,26.5207,26.2439,26.5207,79786.0
2018-08-27 09:40:00,28.73,28.86,28.7,28.82,100775.0,26.5115,26.6314,26.4838,26.5945,100775.0
2018-08-27 09:50:00,28.83,28.97,28.81,28.96,49438.0,26.6037,26.7329,26.5853,26.7237,49438.0
2018-08-27 10:00:00,28.96,29.05,28.96,29.03,66515.0,26.7237,26.8067,26.7237,26.7883,66515.0
2018-08-27 10:10:00,29.04,29.08,28.98,28.99,45320.0,26.7975,26.8344,26.7422,26.7514,45320.0
2018-08-27 10:20:00,28.99,29.07,28.99,29.0,28922.0,26.7514,26.8252,26.7514,26.7606,28922.0
2018-08-27 10:30:00,29.01,29.03,28.97,29.03,73986.0,26.7698,26.7883,26.7329,26.7883,73986.0
2018-08-27 10:40:00,29.04,29.04,29.0,29.02,44087.0,26.7975,26.7975,26.7606,26.7791,44087.0
2018-08-27 10:50:00,29.01,29.07,28.97,29.03,48819.0,26.7698,26.8252,26.7329,26.7883,48819.0
2018-08-27 11:00:00,29.03,29.03,28.94,28.96,38355.0,26.7883,26.7883,26.7052,26.7237,38355.0
2018-08-27 11:10:00,28.96,29.0,28.94,29.0,14538.0,26.7237,26.7606,26.7052,26.7606,14538.0
2018-08-27 11:20:00,29.0,29.06,28.95,29.03,87352.0,26.7606,26.816,26.7145,26.7883,87352.0
2018-08-27 11:30:00,29.03,29.04,28.95,28.95,32514.0,26.7883,26.7975,26.7145,26.7145,32514.0
2018-08-27 11:40:00,28.96,28.99,28.92,28.99,39739.0,26.7237,26.7514,26.6868,26.7514,39739.0
2018-08-27 11:50:00,28.99,28.99,28.92,28.96,22683.0,26.7514,26.7514,26.6868,26.7237,22683.0
2018-08-27 12:00:00,28.97,28.97,28.91,28.92,15344.0,26.7329,26.7329,26.6776,26.6868,15344.0
2018-08-27 12:10:00,28.92,28.95,28.9,28.95,11976.0,26.6868,26.7145,26.6683,26.7145,11976.0
2018-08-27 12:20:00,28.95,28.97,28.91,28.92,13899.0,26.7145,26.7329,26.6776,26.6868,13899.0
2018-08-27 12:30:00,28.92,28.95,28.91,28.91,35844.0,26.6868,26.7145,26.6776,26.6776,35844.0
2018-08-27 12:40:00,28.91,28.95,28.91,28.95,11487.0,26.6776,26.7145,26.6776,26.7145,11487.0
2018-08-27 12:50:00,28.94,28.96,28.92,28.93,14803.0,26.7052,26.7237,26.6868,26.696,14803.0
2018-08-27 13:00:00,28.92,28.96,28.9,28.91,25971.0,26.6868,26.7237,26.6683,26.6776,25971.0
2018-08-27 13:10:00,28.9,28.94,28.89,28.9,15764.0,26.6683,26.7052,26.6591,26.6683,15764.0
2018-08-27 13:20:00,28.89,28.9,28.87,28.89,12709.0,26.6591,26.6683,26.6406,26.6591,12709.0
2018-08-27 13:30:00,28.9,28.97,28.89,28.97,28275.0,26.6683,26.7329,26.6591,26.7329,28275.0
2018-08-27 13:40:00,28.97,29.0,28.94,28.99,22363.0,26.7329,26.7606,26.7052,26.7514,22363.0
2018-08-27 13:50:00,29.0,29.03,28.98,29.0,48710.0,26.7606,26.7883,26.7422,26.7606,48710.0
2018-08-27 14:00:00,29.01,29.07,29.01,29.03,53528.0,26.7698,26.8252,26.7698,26.7883,53528.0
2018-08-27 14:10:00,29.03,29.03,29.0,29.02,28945.0,26.7883,26.7883,26.7606,26.7791,28945.0
2018-08-27 14:20:00,29.02,29.02,28.96,28.99,31500.0,26.7791,26.7791,26.7237,26.7514,31500.0
2018-08-27 14:30:00,28.99,29.01,28.94,28.94,47187.0,26.7514,26.7698,26.7052,26.7052,47187.0
2018-08-27 14:40:00,28.95,28.95,28.9,28.93,20381.0,26.7145,26.7145,26.6683,26.696,20381.0
2018-08-27 14:50:00,28.92,28.97,28.92,28.96,52954.0,26.6868,26.7329,26.6868,26.7237,52954.0
2018-08-27 15:00:00,28.95,28.98,28.94,28.96,62557.0,26.7145,26.7422,26.7052,26.7237,62557.0
2018-08-27 15:10:00,28.96,29.0,28.95,29.0,57880.0,26.7237,26.7606,26.7145,26.7606,57880.0
2018-08-27 15:20:00,28.99,29.01,28.97,28.98,45044.0,26.7514,26.7698,26.7329,26.7422,45044.0
2018-08-27 15:30:00,28.99,29.0,28.96,28.98,75579.0,26.7514,26.7606,26.7237,26.7422,75579.0
2018-08-27 15:40:00,28.98,29.01,28.95,28.98,95151.0,26.7422,26.7698,26.7145,26.7422,95151.0
2018-08-27 15:50:00,28.97,28.99,28.96,28.98,234431.0,26.7329,26.7514,26.7237,26.7422,234431.0
2018-08-28 09:30:00,28.92,28.95,28.86,28.87,84061.0,26.6868,26.7145,26.6314,26.6406,84061.0
2018-08-28 09:40:00,28.86,28.86,28.5,28.52,161435.0,26.6314,26.6314,26.2992,26.3177,161435.0
2018-08-28 09:50:00,28.51,28.67,28.48,28.51,161259.0,26.3084,26.4561,26.2808,26.3084,161259.0
2018-08-28 10:00:00,28.51,28.58,28.5,28.54,138530.0,26.3084,26.373,26.2992,26.3361,138530.0
2018-08-28 10:10:00,28.55,28.59,28.43,28.45,81560.0,26.3454,26.3823,26.2346,26.2531,81560.0
2018-08-28 10:20:00,28.45,28.46,28.37,28.43,86776.0,26.2531,26.2623,26.1793,26.2346,86776.0
2018-08-28 10:30:00,28.43,28.49,28.4,28.46,57246.0,26.2346,26.29,26.2069,26.2623,57246.0
2018-08-28 10:40:00,28.47,28.57,28.47,28.5,152934.0,26.2715,26.3638,26.2715,26.2992,152934.0
2018-08-28 10:50:00,28.5,28.58,28.48,28.56,91970.0,26.2992,26.373,26.2808,26.3546,91970.0
2018-08-28 11:00:00,28.56,28.75,28.55,28.75,92545.0,26.3546,26.5299,26.3454,26.5299,92545.0
2018-08-28 11:10:00,28.76,28.77,28.66,28.68,53847.0,26.5391,26.5484,26.4469,26.4653,53847.0
2018-08-28 11:20:00,28.68,28.73,28.67,28.68,118098.0,26.4653,26.5115,26.4561,26.4653,118098.0
2018-08-28 11:30:00,28.68,28.73,28.56,28.56,136307.0,26.4653,26.5115,26.3546,26.3546,136307.0
2018-08-28 11:40:00,28.56,28.56,28.45,28.45,103924.0,26.3546,26.3546,26.2531,26.2531,103924.0
2018-08-28 11:50:00,28.45,28.46,28.39,28.4,75562.0,26.2531,26.2623,26.1977,26.2069,75562.0
2018-08-28 12:00:00,28.39,28.41,28.35,28.37,28027.0,26.1977,26.2162,26.1608,26.1793,28027.0
2018-08-28 12:10:00,28.37,28.43,28.36,28.42,18089.0,26.1793,26.2346,26.17,26.2254,18089.0
2018-08-28 12:20:00,28.43,28.43,28.34,28.35,27779.0,26.2346,26.2346,26.1516,26.1608,27779.0
2018-08-28 12:30:00,28.36,28.36,28.3,28.33,45368.0,26.17,26.17,26.1147,26.1423,45368.0
2018-08-28 12:40:00,28.32,28.38,28.28,28.38,74293.0,26.1331,26.1885,26.0962,26.1885,74293.0
2018-08-28 12:50:00,28.38,28.41,28.35,28.39,16334.0,26.1885,26.2162,26.1608,26.1977,16334.0
2018-08-28 13:00:00,28.39,28.41,28.37,28.4,23771.0,26.1977,26.2162,26.1793,26.2069,23771.0
2018-08-28 13:10:00,28.4,28.4,28.34,28.34,26631.0,26.2069,26.2069,26.1516,26.1516,26631.0
2018-08-28 13:20:00,28.34,28.41,28.33,28.39,75034.0,26.1516,26.2162,26.1423,26.1977,75034.0
2018-08-28 13:30:00,28.39,28.4,28.35,28.39,47603.0,26.1977,26.2069,26.1608,26.1977,47603.0
2018-08-28 13:40:00,28.37,28.4,28.36,28.38,25871.0,26.1793,26.2069,26.17,26.1885,25871.0
2018-08-28 13:50:00,28.38,28.39,28.37,28.39,16219.0,26.1885,26.1977,26.1793,26.1977,16219.0
2018-08-28 14:00:00,28.38,28.39,28.35,28.37,95298.0,26.1885,26.1977,26.1608,26.1793,95298.0
2018-08-28 14:10:00,28.37,28.39,28.35,28.35,51657.0,26.1793,26.1977,26.1608,26.1608,51657.0
2018-08-28 14:20:00,28.35,28.36,28.31,28.36,47506.0,26.1608,26.17,26.1239,26.17,47506.0
2018-08-28 14:30:00,28.37,28.4,28.33,28.34,67176.0,26.1793,26.2069,26.1423,26.1516,67176.0
2018-08-28 14:40:00,28.34,28.42,28.33,28.42,79080.0,26.1516,26.2254,26.1423,26.2254,79080.0
2018-08-28 14:50:00,28.42,28.42,28.33,28.36,47642.0,26.2254,26.2254,26.1423,26.17,47642.0
2018-08-28 15:00:00,28.37,28.38,28.33,28.34,53323.0,26.1793,26.1885,26.1423,26.1516,53323.0
2018-08-28 15:10:00,28.34,28.37,28.32,28.36,58654.0,26.1516,26.1793,26.1331,26.17,58654.0
2018-08-28 15:20:00,28.35,28.4,28.32,28.4,71263.0,26.1608,26.2069,26.1331,26.2069,71263.0
2018-08-28 15:30:00,28.4,28.47,28.38,28.47,100672.0,26.2069,26.2715,26.1885,26.2715,100672.0
2018-08-28 15:40:00,28.47,28.49,28.41,28.44,163414.0,26.2715,26.29,26.2162,26.2439,163414.0
2018-08-28 15:50:00,28.43,28.44,28.41,28.44,295043.0,26.2346,26.2439,26.2162,26.2439,295043.0
2018-08-29 09:30:00,28.31,28.42,28.1,28.13,109597.0,26.1239,26.2254,25.9301,25.9578,109597.0
2018-08-29 09:40:00,28.12,28.12,27.92,28.09,118478.0,25.9486,25.9486,25.764,25.9209,118478.0
2018-08-29 09:50:00,28.08,28.14,28.03,28.11,37735.0,25.9116,25.967,25.8655,25.9393,37735.0
2018-08-29 10:00:00,28.11,28.11,27.96,28.06,82026.0,25.9393,25.9393,25.8009,25.8932,82026.0
2018-08-29 10:10:00,28.05,28.13,28.03,28.06,46251.0,25.884,25.9578,25.8655,25.8932,46251.0
2018-08-29 10:20:00,28.06,28.1,28.05,28.09,43399.0,25.8932,25.9301,25.884,25.9209,43399.0
2018-08-29 10:30:00,28.1,28.15,28.04,28.06,63242.0,25.9301,25.9762,25.8747,25.8932,63242.0
2018-08-29 10:40:00,28.06,28.25,28.06,28.25,84238.0,25.8932,26.0685,25.8932,26.0685,84238.0
2018-08-29 10:50:00,28.25,28.25,28.18,28.22,45184.0,26.0685,26.0685,26.0039,26.0408,45184.0
2018-08-29 11:00:00,28.21,28.24,28.18,28.24,66078.0,26.0316,26.0593,26.0039,26.0593,66078.0
2018-08-29 11:10:00,28.24,28.4,28.23,28.37,109536.0,26.0593,26.2069,26.0501,26.1793,109536.0
2018-08-29 11:20:00,28.38,28.42,28.33,28.35,50357.0,26.1885,26.2254,26.1423,26.1608,50357.0
2018-08-29 11:30:00,28.35,28.37,28.3,28.31,30619.0,26.1608,26.1793,26.1147,26.1239,30619.0
2018-08-29 11:40:00,28.32,28.36,28.28,28.35,41439.0,26.1331,26.17,26.0962,26.1608,41439.0
2018-08-29 11:50:00,28.35,28.39,28.34,28.37,51812.0,26.1608,26.1977,26.1516,26.1793,51812.0
2018-08-29 12:00:00,28.38,28.42,28.33,28.42,29729.0,26.1885,26.2254,26.1423,26.2254,29729.0
2018-08-29 12:10:00,28.41,28.42,28.39,28.41,27433.0,26.2162,26.2254,26.1977,26.2162,27433.0
2018-08-29 12:20:00,28.41,28.51,28.41,28.51,47559.0,26.2162,26.3084,26.2162,26.3084,47559.0
2018-08-29 12:30:00,28.5,28.55,28.48,28.5,61466.0,26.2992,26.3454,26.2808,26.2992,61466.0
2018-08-29 12:40:00,28.49,28.52,28.46,28.48,35691.0,26.29,26.3177,26.2623,26.2808,35691.0
2018-08-29 12:50:00,28.48,28.51,28.46,28.51,47658.0,26.2808,26.3084,26.2623,26.3084,47658.0
2018-08-29 13:00:00,28.51,28.53,28.49,28.51,47438.0,26.3084,26.3269,26.29,26.3084,47438.0
2018-08-29 13:10:00,28.51,28.52,28.46,28.46,66193.0,26.3084,26.3177,26.2623,26.2623,66193.0
2018-08-29 13:20:00,28.46,28.46,28.37,28.37,36229.0,26.2623,26.2623,26.1793,26.1793,36229.0
2018-08-29 13:30:00,28.37,28.4,28.37,28.39,18716.0,26.1793,26.2069,26.1793,26.1977,18716.0
2018-08-29 13:40:00,28.4,28.4,28.36,28.37,16381.0,26.2069,26.2069,26.17,26.1793,16381.0
2018-08-29 13:50:00,28.37,28.37,28.32,28.32,51936.0,26.1793,26.1793,26.1331,26.1331,51936.0
2018-08-29 14:00:00,28.33,28.38,28.32,28.35,35488.0,26.1423,26.1885,26.1331,26.1608,35488.0
2018-08-29 14:10:00,28.36,28.44,28.36,28.41,37338.0,26.17,26.2439,26.17,26.2162,37338.0
2018-08-29 14:20:00,28.41,28.42,28.38,28.42,26510.0,26.2162,26.2254,26.1885,26.2254,26510.0
2018-08-29 14:30:00,28.42,28.43,28.36,28.38,32362.0,26.2254,26.2346,26.17,26.1885,32362.0
2018-08-29 14:40:00,28.38,28.41,28.37,28.41,25486.0,26.1885,26.2162,26.1793,26.2162,25486.0
2018-08-29 14:50:00,28.42,28.44,28.35,28.38,34273.0,26.2254,26.2439,26.1608,26.1885,34273.0
2018-08-29 15:00:00,28.38,28.39,28.36,28.38,38990.0,26.1885,26.1977,26.17,26.1885,38990.0
2018-08-29 15:10:00,28.38,28.41,28.38,28.41,24730.0,26.1885,26.2162,26.1885,26.2162,24730.0
2018-08-29 15:20:00,28.41,28.41,28.36,28.38,50541.0,26.2162,26.2162,26.17,26.1885,50541.0
2018-08-29 15:30:00,28.39,28.43,28.37,28.42,70745.0,26.1977,26.2346,26.1793,26.2254,70745.0
2018-08-29 15:40:00,28.42,28.42,28.33,28.35,131463.0,26.2254,26.2254,26.1423,26.1608,131463.0
2018-08-29 15:50:00,28.35,28.35,28.28,28.33,265084.0,26.1608,26.1608,26.0962,26.1423,265084.0
2018-08-30 09:30:00,28.32,28.36,28.16,28.35,50241.0,26.1331,26.17,25.9855,26.1608,50241.0
2018-08-30 09:40:00,28.35,28.44,28.34,28.36,80588.0,26.1608,26.2439,26.1516,26.17,80588.0
2018-08-30 09:50:00,28.35,28.36,28.28,28.34,22565.0,26.1608,26.17,26.0962,26.1516,22565.0
2018-08-30 10:00:00,28.34,28.49,28.33,28.48,44983.0,26.1516,26.29,26.1423,26.2808,44983.0
2018-08-30 10:10:00,28.48,28.53,28.47,28.5,91371.0,26.2808,26.3269,26.2715,26.2992,91371.0
2018-08-30 10:20:00,28.49,28.51,28.45,28.46,82447.0,26.29,26.3084,26.2531,26.2623,82447.0
2018-08-30 10:30:00,28.46,28.52,28.46,28.47,90738.0,26.2623,26.3177,26.2623,26.2715,90738.0
2018-08-30 10:40:00,28.47,28.5,28.41,28.46,103605.0,26.2715,26.2992,26.2162,26.2623,103605.0
2018-08-30 10:50:00,28.46,28.51,28.45,28.49,59161.0,26.2623,26.3084,26.2531,26.29,59161.0
2018-08-30 11:00:00,28.49,28.49,28.35,28.39,51618.0,26.29,26.29,26.1608,26.1977,51618.0
2018-08-30 11:10:00,28.39,28.39,28.24,28.25,57433.0,26.1977,26.1977,26.0593,26.0685,57433.0
2018-08-30 11:20:00,28.25,28.27,28.2,28.21,42610.0,26.0685,26.087,26.0224,26.0316,42610.0
2018-08-30 11:30:00,28.2,28.22,28.18,28.19,37078.0,26.0224,26.0408,26.0039,26.0132,37078.0
2018-08-30 11:40:00,28.2,28.24,28.14,28.17,100250.0,26.0224,26.0593,25.967,25.9947,100250.0
2018-08-30 11:50:00,28.17,28.17,28.08,28.09,51092.0,25.9947,25.9947,25.9116,25.9209,51092.0
2018-08-30 12:00:00,28.1,28.1,27.97,27.98,84793.0,25.9301,25.9301,25.8101,25.8194,84793.0
2018-08-30 12:10:00,27.98,27.99,27.83,27.86,129038.0,25.8194,25.8286,25.681,25.7086,129038.0
2018-08-30 12:20:00,27.87,27.94,27.86,27.9,38927.0,25.7179,25.7825,25.7086,25.7455,38927.0
2018-08-30 12:30:00,27.9,27.9,27.85,27.87,21215.0,25.7455,25.7455,25.6994,25.7179,21215.0
2018-08-30 12:40:00,27.87,27.95,27.86,27.91,30284.0,25.7179,25.7917,25.7086,25.7548,30284.0
2018-08-30 12:50:00,27.92,27.98,27.91,27.96,25982.0,25.764,25.8194,25.7548,25.8009,25982.0
2018-08-30 13:00:00,27.96,28.0,27.93,27.96,25118.0,25.8009,25.8378,25.7732,25.8009,25118.0
2018-08-30 13:10:00,27.97,28.06,27.97,28.06,126330.0,25.8101,25.8932,25.8101,25.8932,126330.0
2018-08-30 13:20:00,28.07,28.07,28.01,28.02,23611.0,25.9024,25.9024,25.8471,25.8563,23611.0
2018-08-30 13:30:00,28.02,28.02,27.98,28.0,22082.0,25.8563,25.8563,25.8194,25.8378,22082.0
2018-08-30 13:40:00,28.0,28.01,27.96,28.01,25847.0,25.8378,25.8471,25.8009,25.8471,25847.0
2018-08-30 13:50:00,28.01,28.06,27.99,28.04,49400.0,25.8471,25.8932,25.8286,25.8747,49400.0
2018-08-30 14:00:00,28.05,28.07,28.03,28.04,38881.0,25.884,25.9024,25.8655,25.8747,38881.0
2018-08-30 14:10:00,28.03,28.09,27.99,27.99,111663.0,25.8655,25.9209,25.8286,25.8286,111663.0
2018-08-30 14:20:00,27.98,27.99,27.88,27.91,70177.0,25.8194,25.8286,25.7271,25.7548,70177.0
2018-08-30 14:30:00,27.92,28.0,27.91,28.0,36328.0,25.764,25.8378,25.7548,25.8378,36328.0
2018-08-30 14:40:00,27.99,28.02,27.97,27.99,44886.0,25.8286,25.8563,25.8101,25.8286,44886.0
2018-08-30 14:50:00,28.0,28.0,27.9,27.92,37639.0,25.8378,25.8378,25.7455,25.764,37639.0
2018-08-30 15:00:00,27.92,27.93,27.86,27.88,43417.0,25.764,25.7732,25.7086,25.7271,43417.0
2018-08-30 15:10:00,27.88,27.9,27.82,27.86,34183.0,25.7271,25.7455,25.6717,25.7086,34183.0
2018-08-30 15:20:00,27.86,27.87,27.82,27.84,39664.0,25.7086,25.7179,25.6717,25.6902,39664.0
2018-08-30 15:30:00,27.83,27.89,27.82,27.89,70711.0,25.681,25.7363,25.6717,25.7363,70711.0
2018-08-30 15:40:00,27.89,27.91,27.86,27.9,107348.0,25.7363,25.7548,25.7086,25.7455,107348.0
2018-08-30 15:50:00,27.89,27.94,27.88,27.92,245507.0,25.7363,25.7825,25.7271,25.764,245507.0
2018-08-31 09:30:00,27.8,27.96,27.8,27.8,75788.0,25.6533,25.8009,25.6533,25.6533,75788.0
2018-08-31 09:40:00,27.8,28.06,27.79,28.0,71335.0,25.6533,25.8932,25.644,25.8378,71335.0
2018-08-31 09:50:00,27.99,27.99,27.91,27.95,24482.0,25.8286,25.8286,25.7548,25.7917,24482.0
2018-08-31 10:00:00,27.95,28.06,27.95,27.97,48775.0,25.7917,25.8932,25.7917,25.8101,48775.0
2018-08-31 10:10:00,27.97,28.02,27.91,27.95,34284.0,25.8101,25.8563,25.7548,25.7917,34284.0
2018-08-31 10:20:00,27.96,27.98,27.9,27.95,27226.0,25.8009,25.8194,25.7455,25.7917,27226.0
2018-08-31 10:30:00,27.95,27.99,27.92,27.99,34767.0,25.7917,25.8286,25.764,25.8286,34767.0
2018-08-31 10:40:00,27.99,28.02,27.94,27.99,59069.0,25.8286,25.8563,25.7825,25.8286,59069.0
2018-08-31 10:50:00,27.99,27.99,27.91,27.94,65189.0,25.8286,25.8286,25.7548,25.7825,65189.0
2018-08-31 11:00:00,27.94,27.94,27.89,27.89,18526.0,25.7825,25.7825,25.7363,25.7363,18526.0
2018-08-31 11:10:00,27.9,27.91,27.84,27.9,51710.0,25.7455,25.7548,25.6902,25.7455,51710.0
2018-08-31 11:20:00,27.9,27.9,27.8,27.88,121228.0,25.7455,25.7455,25.6533,25.7271,121228.0
2018-08-31 11:30:00,27.88,27.95,27.87,27.95,29610.0,25.7271,25.7917,25.7179,25.7917,29610.0
2018-08-31 11:40:00,27.94,27.95,27.82,27.83,33362.0,25.7825,25.7917,25.6717,25.681,33362.0
2018-08-31 11:50:00,27.84,27.85,27.81,27.84,27397.0,25.6902,25.6994,25.6625,25.6902,27397.0
2018-08-31 12:00:00,27.84,27.84,27.76,27.78,25804.0,25.6902,25.6902,25.6164,25.6348,25804.0
2018-08-31 12:10:00,27.79,27.82,27.78,27.8,24929.0,25.644,25.6717,25.6348,25.6533,24929.0
2018-08-31 12:20:00,27.8,27.8,27.75,27.78,18309.0,25.6533,25.6533,25.6071,25.6348,18309.0
2018-08-31 12:30:00,27.78,27.8,27.75,27.79,26295.0,25.6348,25.6533,25.6071,25.644,26295.0
2018-08-31 12:40:00,27.79,27.83,27.79,27.81,17837.0,25.644,25.681,25.644,25.6625,17837.0
2018-08-31 12:50:00,27.81,27.82,27.76,27.8,18702.0,25.6625,25.6717,25.6164,25.6533,18702.0
2018-08-31 13:00:00,27.8,27.8,27.76,27.79,15441.0,25.6533,25.6533,25.6164,25.644,15441.0
2018-08-31 13:10:00,27.79,27.86,27.79,27.85,22657.0,25.644,25.7086,25.644,25.6994,22657.0
2018-08-31 13:20:00,27.84,27.85,27.82,27.82,13668.0,25.6902,25.6994,25.6717,25.6717,13668.0
2018-08-31 13:30:00,27.83,27.86,27.8,27.83,22917.0,25.681,25.7086,25.6533,25.681,22917.0
2018-08-31 13:40:00,27.83,27.84,27.79,27.79,24041.0,25.681,25.6902,25.644,25.644,24041.0
2018-08-31 13:50:00,27.79,27.81,27.79,27.8,26250.0,25.644,25.6625,25.644,25.6533,26250.0
2018-08-31 14:00:00,27.79,27.81,27.74,27.75,27635.0,25.644,25.6625,25.5979,25.6071,27635.0
2018-08-31 14:10:00,27.74,27.78,27.72,27.78,34478.0,25.5979,25.6348,25.5794,25.6348,34478.0
2018-08-31 14:20:00,27.78,27.8,27.75,27.8,27290.0,25.6348,25.6533,25.6071,25.6533,27290.0
2018-08-31 14:30:00,27.8,27.82,27.79,27.8,30908.0,25.6533,25.6717,25.644,25.6533,30908.0
2018-08-31 14:40:00,27.8,27.84,27.8,27.84,39670.0,25.6533,25.6902,25.6533,25.6902,39670.0
2018-08-31 14:50:00,27.84,27.87,27.83,27.84,44621.0,25.6902,25.7179,25.681,25.6902,44621.0
2018-08-31 15:00:00,27.83,27.89,27.83,27.85,29399.0,25.681,25.7363,25.681,25.6994,29399.0
2018-08-31 15:10:00,27.85,27.87,27.83,27.86,34194.0,25.6994,25.7179,25.681,25.7086,34194.0
2018-08-31 15:20:00,27.86,27.86,27.81,27.83,63221.0,25.7086,25.7086,25.6625,25.681,63221.0
2018-08-31 15:30:00,27.83,27.94,27.82,27.92,107616.0,25.681,25.7825,25.6717,25.764,107616.0
2018-08-31 15:40:00,27.92,27.94,27.88,27.93,117472.0,25.764,25.7825,25.7271,25.7732,117472.0
2018-08-31 15:50:00,27.93,27.97,27.93,27.95,250742.0,25.7732,25.8101,25.7732,25.7917,250742.0
2018-09-04 09:30:00,27.92,27.97,27.77,27.88,105667.0,25.764,25.8101,25.6256,25.7271,105667.0
2018-09-04 09:40:00,27.85,27.93,27.82,27.91,36272.0,25.6994,25.7732,25.6717,25.7548,36272.0
2018-09-04 09:50:00,27.91,27.91,27.85,27.91,20606.0,25.7548,25.7548,25.6994,25.7548,20606.0
2018-09-04 10:00:00,27.92,27.98,27.9,27.95,40163.0,25.764,25.8194,25.7455,25.7917,40163.0
2018-09-04 10:10:00,27.95,28.05,27.95,28.02,48941.0,25.7917,25.884,25.7917,25.8563,48941.0
2018-09-04 10:20:00,28.02,28.09,27.94,27.96,55299.0,25.8563,25.9209,25.7825,25.8009,55299.0
2018-09-04 10:30:00,27.96,28.0,27.92,27.95,37834.0,25.8009,25.8378,25.764,25.7917,37834.0
2018-09-04 10:40:00,27.96,28.05,27.96,28.05,36498.0,25.8009,25.884,25.8009,25.884,36498.0
2018-09-04 10:50:00,28.05,28.11,28.01,28.07,67389.0,25.884,25.9393,25.8471,25.9024,67389.0
2018-09-04 11:00:00,28.06,28.07,27.97,28.01,49946.0,25.8932,25.9024,25.8101,25.8471,49946.0
2018-09-04 11:10:00,28.0,28.02,27.94,27.98,56006.0,25.8378,25.8563,25.7825,25.8194,56006.0
2018-09-04 11:20:00,27.98,27.98,27.89,27.93,67443.0,25.8194,25.8194,25.7363,25.7732,67443.0
2018-09-04 11:30:00,27.93,28.0,27.92,27.99,33891.0,25.7732,25.8378,25.764,25.8286,33891.0
2018-09-04 11:40:00,27.98,27.98,27.91,27.94,27179.0,25.8194,25.8194,25.7548,25.7825,27179.0
2018-09-04 11:50:00,27.93,27.94,27.9,27.93,23767.0,25.7732,25.7825,25.7455,25.7732,23767.0
2018-09-04 12:00:00,27.92,27.92,27.85,27.88,34586.0,25.764,25.764,25.6994,25.7271,34586.0
2018-09-04 12:10:00,27.88,27.92,27.88,27.91,22975.0,25.7271,25.764,25.7271,25.7548,22975.0
2018-09-04 12:20:00,27.92,27.92,27.84,27.89,29597.0,25.764,25.764,25.6902,25.7363,29597.0
2018-09-04 12:30:00,27.9,27.92,27.88,27.91,21065.0,25.7455,25.764,25.7271,25.7548,21065.0
2018-09-04 12:40:00,27.91,27.94,27.9,27.94,24957.0,25.7548,25.7825,25.7455,25.7825,24957.0
2018-09-04 12:50:00,27.94,27.97,27.92,27.96,17074.0,25.7825,25.8101,25.764,25.8009,17074.0
2018-09-04 13:00:00,27.96,27.97,27.93,27.93,33818.0,25.8009,25.8101,25.7732,25.7732,33818.0
2018-09-04 13:10:00,27.94,27.96,27.93,27.96,16884.0,25.7825,25.8009,25.7732,25.8009,16884.0
2018-09-04 13:20:00,27.96,27.97,27.92,27.93,32211.0,25.8009,25.8101,25.764,25.7732,32211.0
2018-09-04 13:30:00,27.93,27.96,27.92,27.96,14953.0,25.7732,25.8009,25.764,25.8009,14953.0
2018-09-04 13:40:00,27.95,27.95,27.92,27.94,31991.0,25.7917,25.7917,25.764,25.7825,31991.0
2018-09-04 13:50:00,27.95,28.0,27.94,27.99,45814.0,25.7917,25.8378,25.7825,25.8286,45814.0
2018-09-04 14:00:00,27.99,28.01,27.98,27.99,47532.0,25.8286,25.8471,25.8194,25.8286,47532.0
2018-09-04 14:10:00,27.99,28.08,27.98,28.08,93193.0,25.8286,25.9116,25.8194,25.9116,93193.0
2018-09-04 14:20:00,28.08,28.12,28.07,28.08,66678.0,25.9116,25.9486,25.9024,25.9116,66678.0
2018-09-04 14:30:00,28.07,28.12,28.07,28.12,53228.0,25.9024,25.9486,25.9024,25.9486,53228.0
2018-09-04 14:40:00,28.13,28.19,28.1,28.11,49940.0,25.9578,26.0132,25.9301,25.9393,49940.0
2018-09-04 14:50:00,28.11,28.14,28.1,28.11,32635.0,25.9393,25.967,25.9301,25.9393,32635.0
2018-09-04 15:00:00,28.11,28.14,28.09,28.14,60175.0,25.9393,25.967,25.9209,25.967,60175.0
2018-09-04 15:10:00,28.14,28.15,28.12,28.13,35397.0,25.967,25.9762,25.9486,25.9578,35397.0
2018-09-04 15:20:00,28.13,28.13,28.09,28.13,77208.0,25.9578,25.9578,25.9209,25.9578,77208.0
2018-09-04 15:30:00,28.13,28.16,28.12,28.13,93906.0,25.9578,25.9855,25.9486,25.9578,93906.0
2018-09-04 15:40:00,28.14,28.14,28.05,28.07,138449.0,25.967,25.967,25.884,25.9024,138449.0
2018-09-04 15:50:00,28.07,28.07,27.96,28.01,471834.0,25.9024,25.9024,25.8009,25.8471,471834.0
2018-09-05 09:30:00,28.0,28.1,27.9,28.07,56013.0,25.8378,25.9301,25.7455,25.9024,56013.0
2018-09-05 09:40:00,28.06,28.28,28.06,28.24,33961.0,25.8932,26.0962,25.8932,26.0593,33961.0
2018-09-05 09:50:00,28.24,28.29,28.2,28.26,33166.0,26.0593,26.1054,26.0224,26.0778,33166.0
2018-09-05 10:00:00,28.23,28.34,28.23,28.24,32810.0,26.0501,26.1516,26.0501,26.0593,32810.0
2018-09-05 10:10:00,28.24,28.24,28.09,28.09,43355.0,26.0593,26.0593,25.9209,25.9209,43355.0
2018-09-05 10:20:00,28.09,28.24,28.04,28.23,59844.0,25.9209,26.0593,25.8747,26.0501,59844.0
2018-09-05 10:30:00,28.22,28.22,28.11,28.18,42019.0,26.0408,26.0408,25.9393,26.0039,42019.0
2018-09-05 10:40:00,28.18,28.29,28.15,28.21,37048.0,26.0039,26.1054,25.9762,26.0316,37048.0
2018-09-05 10:50:00,28.21,28.29,28.2,28.27,25907.0,26.0316,26.1054,26.0224,26.087,25907.0
2018-09-05 11:00:00,28.27,28.4,28.25,28.4,78219.0,26.087,26.2069,26.0685,26.2069,78219.0
2018-09-05 11:10:00,28.4,28.53,28.39,28.51,105989.0,26.2069,26.3269,26.1977,26.3084,105989.0
2018-09-05 11:20:00,28.51,28.53,28.39,28.4,123991.0,26.3084,26.3269,26.1977,26.2069,123991.0
2018-09-05 11:30:00,28.4,28.68,28.39,28.65,166826.0,26.2069,26.4653,26.1977,26.4376,166826.0
2018-09-05 11:40:00,28.65,28.7,28.58,28.69,81256.0,26.4376,26.4838,26.373,26.4745,81256.0
2018-09-05 11:50:00,28.69,28.74,28.56,28.56,216632.0,26.4745,26.5207,26.3546,26.3546,216632.0
2018-09-05 12:00:00,28.57,28.61,28.54,28.59,74598.0,26.3638,26.4007,26.3361,26.3823,74598.0
2018-09-05 12:10:00,28.59,28.65,28.56,28.64,82741.0,26.3823,26.4376,26.3546,26.4284,82741.0
2018-09-05 12:20:00,28.64,28.69,28.63,28.65,164943.0,26.4284,26.4745,26.4192,26.4376,164943.0
2018-09-05 12:30:00,28.65,28.67,28.53,28.55,88749.0,26.4376,26.4561,26.3269,26.3454,88749.0
2018-09-05 12:40:00,28.55,28.55,28.45,28.5,46530.0,26.3454,26.3454,26.2531,26.2992,46530.0
2018-09-05 12:50:00,28.49,28.52,28.43,28.43,46329.0,26.29,26.3177,26.2346,26.2346,46329.0
2018-09-05 13:00:00,28.43,28.49,28.43,28.48,25139.0,26.2346,26.29,26.2346,26.2808,25139.0
2018-09-05 13:10:00,28.49,28.55,28.48,28.51,39188.0,26.29,26.3454,26.2808,26.3084,39188.0
2018-09-05 13:20:00,28.51,28.51,28.48,28.51,25475.0,26.3084,26.3084,26.2808,26.3084,25475.0
2018-09-05 13:30:00,28.51,28.52,28.47,28.48,39295.0,26.3084,26.3177,26.2715,26.2808,39295.0
2018-09-05 13:40:00,28.48,28.49,28.44,28.47,31011.0,26.2808,26.29,26.2439,26.2715,31011.0
2018-09-05 13:50:00,28.48,28.51,28.47,28.51,21901.0,26.2808,26.3084,26.2715,26.3084,21901.0
2018-09-05 14:00:00,28.51,28.52,28.42,28.43,40059.0,26.3084,26.3177,26.2254,26.2346,40059.0
2018-09-05 14:10:00,28.43,28.43,28.38,28.41,56596.0,26.2346,26.2346,26.1885,26.2162,56596.0
2018-09-05 14:20:00,28.41,28.43,28.39,28.4,47964.0,26.2162,26.2346,26.1977,26.2069,47964.0
2018-09-05 14:30:00,28.4,28.42,28.37,28.41,38442.0,26.2069,26.2254,26.1793,26.2162,38442.0
2018-09-05 14:40:00,28.42,28.48,28.4,28.46,63102.0,26.2254,26.2808,26.2069,26.2623,63102.0
2018-09-05 14:50:00,28.46,28.47,28.42,28.43,46471.0,26.2623,26.2715,26.2254,26.2346,46471.0
2018-09-05 15:00:00,28.42,28.44,28.41,28.44,58883.0,26.2254,26.2439,26.2162,26.2439,58883.0
2018-09-05 15:10:00,28.43,28.53,28.43,28.53,131092.0,26.2346,26.3269,26.2346,26.3269,131092.0
2018-09-05 15:20:00,28.53,28.57,28.53,28.56,142654.0,26.3269,26.3638,26.3269,26.3546,142654.0
2018-09-05 15:30:00,28.55,28.56,28.44,28.45,146819.0,26.3454,26.3546,26.2439,26.2531,146819.0
2018-09-05 15:40:00,28.44,28.49,28.41,28.44,277248.0,26.2439,26.29,26.2162,26.2439,277248.0
2018-09-05 15:50:00,28.43,28.55,28.43,28.52,1044291.0,26.2346,26.3454,26.2346,26.3177,1044291.0
2018-09-06 09:30:00,28.18,28.71,28.14,28.63,208306.0,26.0039,26.493,25.967,26.4192,208306.0
2018-09-06 09:40:00,28.63,28.76,28.58,28.61,138707.0,26.4192,26.5391,26.373,26.4007,138707.0
2018-09-06 09:50:00,28.6,28.68,28.53,28.68,120283.0,26.3915,26.4653,26.3269,26.4653,120283.0
2018-09-06 10:00:00,28.68,28.68,28.53,28.61,102276.0,26.4653,26.4653,26.3269,26.4007,102276.0
2018-09-06 10:10:00,28.61,28.63,28.52,28.55,171219.0,26.4007,26.4192,26.3177,26.3454,171219.0
2018-09-06 10:20:00,28.54,28.62,28.5,28.6,96593.0,26.3361,26.41,26.2992,26.3915,96593.0
2018-09-06 10:30:00,28.59,28.62,28.4,28.45,115796.0,26.3823,26.41,26.2069,26.2531,115796.0
2018-09-06 10:40:00,28.45,28.47,28.34,28.4,102257.0,26.2531,26.2715,26.1516,26.2069,102257.0
2018-09-06 10:50:00,28.41,28.47,28.35,28.36,64796.0,26.2162,26.2715,26.1608,26.17,64796.0
2018-09-06 11:00:00,28.36,28.37,28.27,28.3,85961.0,26.17,26.1793,26.087,26.1147,85961.0
2018-09-06 11:10:00,28.3,28.32,28.23,28.26,70965.0,26.1147,26.1331,26.0501,26.0778,70965.0
2018-09-06 11:20:00,28.26,28.37,28.25,28.31,81863.0,26.0778,26.1793,26.0685,26.1239,81863.0
2018-09-06 11:30:00,28.31,28.34,28.21,28.24,114993.0,26.1239,26.1516,26.0316,26.0593,114993.0
2018-09-06 11:40:00,28.24,28.31,28.22,28.3,80283.0,26.0593,26.1239,26.0408,26.1147,80283.0
2018-09-06 11:50:00,28.3,28.37,28.28,28.3,70347.0,26.1147,26.1793,26.0962,26.1147,70347.0
2018-09-06 12:00:00,28.3,28.31,28.22,28.23,84594.0,26.1147,26.1239,26.0408,26.0501,84594.0
2018-09-06 12:10:00,28.22,28.23,28.12,28.16,102661.0,26.0408,26.0501,25.9486,25.9855,102661.0
2018-09-06 12:20:00,28.16,28.16,28.06,28.07,59084.0,25.9855,25.9855,25.8932,25.9024,59084.0
2018-09-06 12:30:00,28.06,28.11,28.03,28.04,62599.0,25.8932,25.9393,25.8655,25.8747,62599.0
2018-09-06 12:40:00,28.05,28.12,28.02,28.12,68718.0,25.884,25.9486,25.8563,25.9486,68718.0
2018-09-06 12:50:00,28.11,28.12,28.0,28.02,61197.0,25.9393,25.9486,25.8378,25.8563,61197.0
2018-09-06 13:00:00,28.02,28.03,27.97,27.97,50832.0,25.8563,25.8655,25.8101,25.8101,50832.0
2018-09-06 13:10:00,27.98,27.99,27.91,27.98,115962.0,25.8194,25.8286,25.7548,25.8194,115962.0
2018-09-06 13:20:00,27.97,27.97,27.93,27.94,92113.0,25.8101,25.8101,25.7732,25.7825,92113.0
2018-09-06 13:30:00,27.95,28.09,27.94,28.09,141440.0,25.7917,25.9209,25.7825,25.9209,141440.0
2018-09-06 13:40:00,28.09,28.19,28.09,28.14,98027.0,25.9209,26.0132,25.9209,25.967,98027.0
2018-09-06 13:50:00,28.14,28.14,28.09,28.1,48363.0,25.967,25.967,25.9209,25.9301,48363.0
2018-09-06 14:00:00,28.11,28.12,28.07,28.12,95002.0,25.9393,25.9486,25.9024,25.9486,95002.0
2018-09-06 14:10:00,28.12,28.13,28.04,28.05,54286.0,25.9486,25.9578,25.8747,25.884,54286.0
2018-09-06 14:20:00,28.04,28.08,28.03,28.05,50174.0,25.8747,25.9116,25.8655,25.884,50174.0
2018-09-06 14:30:00,28.06,28.1,28.06,28.08,111461.0,25.8932,25.9301,25.8932,25.9116,111461.0
2018-09-06 14:40:00,28.08,28.14,28.06,28.07,157609.0,25.9116,25.967,25.8932,25.9024,157609.0
2018-09-06 14:50:00,28.06,28.07,28.01,28.02,51086.0,25.8932,25.9024,25.8471,25.8563,51086.0
2018-09-06 15:00:00,28.02,28.11,28.01,28.11,52528.0,25.8563,25.9393,25.8471,25.9393,52528.0
2018-09-06 15:10:00,28.11,28.11,28.04,28.04,85611.0,25.9393,25.9393,25.8747,25.8747,85611.0
2018-09-06 15:20:00,28.04,28.05,28.03,28.04,74245.0,25.8747,25.884,25.8655,25.8747,74245.0
2018-09-06 15:30:00,28.04,28.05,28.01,28.04,162758.0,25.8747,25.884,25.8471,25.8747,162758.0
2018-09-06 15:40:00,28.03,28.04,28.01,28.03,193991.0,25.8655,25.8747,25.8471,25.8655,193991.0
2018-09-06 15:50:00,28.02,28.16,28.01,28.08,785007.0,25.8563,25.9855,25.8471,25.9116,785007.0
2018-09-07 09:30:00,27.81,27.85,27.65,27.78,233725.0,25.6625,25.6994,25.5149,25.6348,233725.0
2018-09-07 09:40:00,27.8,27.82,27.61,27.63,167613.0,25.6533,25.6717,25.4779,25.4964,167613.0
2018-09-07 09:50:00,27.63,27.69,27.51,27.52,145496.0,25.4964,25.5518,25.3857,25.3949,145496.0
2018-09-07 10:00:00,27.53,27.55,27.22,27.26,313387.0,25.4041,25.4226,25.1181,25.155,313387.0
2018-09-07 10:10:00,27.26,27.38,27.21,27.3,260838.0,25.155,25.2657,25.1088,25.1919,260838.0
2018-09-07 10:20:00,27.29,27.49,27.27,27.48,58283.0,25.1827,25.3672,25.1642,25.358,58283.0
2018-09-07 10:30:00,27.48,27.56,27.36,27.45,156839.0,25.358,25.4318,25.2472,25.3303,156839.0
2018-09-07 10:40:00,27.45,27.45,27.36,27.38,98562.0,25.3303,25.3303,25.2472,25.2657,98562.0
2018-09-07 10:50:00,27.38,27.39,27.25,27.26,96098.0,25.2657,25.2749,25.1457,25.155,96098.0
2018-09-07 11:00:00,27.26,27.27,27.13,27.14,113435.0,25.155,25.1642,25.035,25.0442,113435.0
2018-09-07 11:10:00,27.14,27.28,27.12,27.28,82491.0,25.0442,25.1734,25.0258,25.1734,82491.0
2018-09-07 11:20:00,27.28,27.32,27.22,27.25,84238.0,25.1734,25.2103,25.1181,25.1457,84238.0
2018-09-07 11:30:00,27.25,27.28,27.21,27.22,95076.0,25.1457,25.1734,25.1088,25.1181,95076.0
2018-09-07 11:40:00,27.21,27.23,27.18,27.19,83957.0,25.1088,25.1273,25.0811,25.0904,83957.0
2018-09-07 11:50:00,27.19,27.2,27.06,27.08,95874.0,25.0904,25.0996,24.9704,24.9889,95874.0
2018-09-07 12:00:00,27.09,27.16,27.07,27.08,84536.0,24.9981,25.0627,24.9796,24.9889,84536.0
2018-09-07 12:10:00,27.08,27.09,26.99,27.02,86820.0,24.9889,24.9981,24.9058,24.9335,86820.0
2018-09-07 12:20:00,27.02,27.03,26.95,26.98,101808.0,24.9335,24.9427,24.8689,24.8966,101808.0
2018-09-07 12:30:00,26.99,27.06,26.98,27.0,50154.0,24.9058,24.9704,24.8966,24.915,50154.0
2018-09-07 12:40:00,26.99,27.07,26.95,27.05,198296.0,24.9058,24.9796,24.8689,24.9612,198296.0
2018-09-07 12:50:00,27.06,27.12,27.05,27.1,66216.0,24.9704,25.0258,24.9612,25.0073,66216.0
2018-09-07 13:00:00,27.1,27.22,27.09,27.14,120489.0,25.0073,25.1181,24.9981,25.0442,120489.0
2018-09-07 13:10:00,27.14,27.17,27.02,27.04,69210.0,25.0442,25.0719,24.9335,24.952,69210.0
2018-09-07 13:20:00,27.04,27.1,27.0,27.1,67360.0,24.952,25.0073,24.915,25.0073,67360.0
2018-09-07 13:30:00,27.1,27.21,27.09,27.18,109900.0,25.0073,25.1088,24.9981,25.0811,109900.0
2018-09-07 13:40:00,27.18,27.19,27.07,27.09,83257.0,25.0811,25.0904,24.9796,24.9981,83257.0
2018-09-07 13:50:00,27.09,27.13,27.05,27.09,55238.0,24.9981,25.035,24.9612,24.9981,55238.0
2018-09-07 14:00:00,27.09,27.17,27.09,27.17,62412.0,24.9981,25.0719,24.9981,25.0719,62412.0
2018-09-07 14:10:00,27.17,27.23,27.15,27.2,105238.0,25.0719,25.1273,25.0535,25.0996,105238.0
2018-09-07 14:20:00,27.2,27.24,27.16,27.23,64080.0,25.0996,25.1365,25.0627,25.1273,64080.0
2018-09-07 14:30:00,27.23,27.25,27.18,27.19,108139.0,25.1273,25.1457,25.0811,25.0904,108139.0
2018-09-07 14:40:00,27.19,27.22,27.13,27.17,79182.0,25.0904,25.1181,25.035,25.0719,79182.0
2018-09-07 14:50:00,27.17,27.22,27.15,27.16,59958.0,25.0719,25.1181,25.0535,25.0627,59958.0
2018-09-07 15:00:00,27.16,27.16,27.11,27.14,156290.0,25.0627,25.0627,25.0166,25.0442,156290.0
2018-09-07 15:10:00,27.14,27.19,26.96,27.01,141159.0,25.0442,25.0904,24.8781,24.9243,141159.0
2018-09-07 15:20:00,27.01,27.03,26.97,27.0,190531.0,24.9243,24.9427,24.8874,24.915,190531.0
2018-09-07 15:30:00,27.0,27.01,26.96,26.99,136536.0,24.915,24.9243,24.8781,24.9058,136536.0
2018-09-07 15:40:00,26.98,26.99,26.92,26.96,309762.0,24.8966,24.9058,24.8412,24.8781,309762.0
2018-09-07 15:50:00,26.95,26.96,26.89,26.9,633248.0,24.8689,24.8781,24.8135,24.8228,633248.0
2018-09-10 09:30:00,26.98,27.08,26.8,26.99,253930.0,24.8966,24.9889,24.7305,24.9058,253930.0
2018-09-10 09:40:00,26.99,27.05,26.94,27.04,67760.0,24.9058,24.9612,24.8597,24.952,67760.0
2018-09-10 09:50:00,27.05,27.07,26.96,27.01,68298.0,24.9612,24.9796,24.8781,24.9243,68298.0
2018-09-10 10:00:00,27.02,27.16,27.01,27.15,58645.0,24.9335,25.0627,24.9243,25.0535,58645.0
2018-09-10 10:10:00,27.14,27.18,27.06,27.17,126891.0,25.0442,25.0811,24.9704,25.0719,126891.0
2018-09-10 10:20:00,27.16,27.18,27.08,27.08,50685.0,25.0627,25.0811,24.9889,24.9889,50685.0
2018-09-10 10:30:00,27.09,27.16,27.05,27.08,131165.0,24.9981,25.0627,24.9612,24.9889,131165.0
2018-09-10 10:40:00,27.08,27.09,26.99,27.0,57379.0,24.9889,24.9981,24.9058,24.915,57379.0
2018-09-10 10:50:00,27.0,27.04,26.98,27.01,61573.0,24.915,24.952,24.8966,24.9243,61573.0
2018-09-10 11:00:00,27.01,27.03,26.99,27.03,43167.0,24.9243,24.9427,24.9058,24.9427,43167.0
2018-09-10 11:10:00,27.02,27.03,26.97,26.98,43052.0,24.9335,24.9427,24.8874,24.8966,43052.0
2018-09-10 11:20:00,26.98,26.99,26.93,26.94,83220.0,24.8966,24.9058,24.8505,24.8597,83220.0
2018-09-10 11:30:00,26.93,26.94,26.82,26.82,73110.0,24.8505,24.8597,24.7489,24.7489,73110.0
2018-09-10 11:40:00,26.82,26.82,26.72,26.8,146876.0,24.7489,24.7489,24.6567,24.7305,146876.0
2018-09-10 11:50:00,26.8,26.85,26.76,26.79,132062.0,24.7305,24.7766,24.6936,24.7213,132062.0
2018-09-10 12:00:00,26.79,26.85,26.78,26.78,81810.0,24.7213,24.7766,24.712,24.712,81810.0
2018-09-10 12:10:00,26.78,26.78,26.71,26.71,87264.0,24.712,24.712,24.6474,24.6474,87264.0
2018-09-10 12:20:00,26.71,26.83,26.71,26.77,76429.0,24.6474,24.7582,24.6474,24.7028,76429.0
2018-09-10 12:30:00,26.77,26.77,26.72,26.76,84755.0,24.7028,24.7028,24.6567,24.6936,84755.0
2018-09-10 12:40:00,26.76,26.77,26.72,26.72,54959.0,24.6936,24.7028,24.6567,24.6567,54959.0
2018-09-10 12:50:00,26.71,26.73,26.66,26.71,91473.0,24.6474,24.6659,24.6013,24.6474,91473.0
2018-09-10 13:00:00,26.71,26.79,26.71,26.77,51181.0,24.6474,24.7213,24.6474,24.7028,51181.0
2018-09-10 13:10:00,26.77,26.8,26.76,26.78,83921.0,24.7028,24.7305,24.6936,24.712,83921.0
2018-09-10 13:20:00,26.78,26.79,26.75,26.78,60678.0,24.712,24.7213,24.6844,24.712,60678.0
2018-09-10 13:30:00,26.78,26.88,26.78,26.88,51713.0,24.712,24.8043,24.712,24.8043,51713.0
2018-09-10 13:40:00,26.88,26.89,26.84,26.87,46511.0,24.8043,24.8135,24.7674,24.7951,46511.0
2018-09-10 13:50:00,26.88,26.95,26.86,26.94,40192.0,24.8043,24.8689,24.7859,24.8597,40192.0
2018-09-10 14:00:00,26.94,26.98,26.92,26.95,111272.0,24.8597,24.8966,24.8412,24.8689,111272.0
2018-09-10 14:10:00,26.94,26.98,26.94,26.96,126411.0,24.8597,24.8966,24.8597,24.8781,126411.0
2018-09-10 14:20:00,26.96,27.0,26.95,26.95,89797.0,24.8781,24.915,24.8689,24.8689,89797.0
2018-09-10 14:30:00,26.95,26.96,26.91,26.95,38209.0,24.8689,24.8781,24.832,24.8689,38209.0
2018-09-10 14:40:00,26.95,26.97,26.93,26.93,33139.0,24.8689,24.8874,24.8505,24.8505,33139.0
2018-09-10 14:50:00,26.93,26.95,26.91,26.95,54687.0,24.8505,24.8689,24.832,24.8689,54687.0
2018-09-10 15:00:00,26.95,27.01,26.94,26.94,67582.0,24.8689,24.9243,24.8597,24.8597,67582.0
2018-09-10 15:10:00,26.94,26.96,26.93,26.96,61293.0,24.8597,24.8781,24.8505,24.8781,61293.0
2018-09-10 15:20:00,26.96,26.97,26.9,26.93,74591.0,24.8781,24.8874,24.8228,24.8505,74591.0
2018-09-10 15:30:00,26.93,26.93,26.86,26.89,123261.0,24.8505,24.8505,24.7859,24.8135,123261.0
2018-09-10 15:40:00,26.89,26.92,26.86,26.87,129530.0,24.8135,24.8412,24.7859,24.7951,129530.0
2018-09-10 15:50:00,26.86,26.89,26.85,26.89,249810.0,24.7859,24.8135,24.7766,24.8135,249810.0
2018-09-11 09:30:00,26.82,26.88,26.71,26.86,78226.0,24.7489,24.8043,24.6474,24.7859,78226.0
2018-09-11 09:40:00,26.85,26.94,26.77,26.89,58685.0,24.7766,24.8597,24.7028,24.8135,58685.0
2018-09-11 09:50:00,26.89,26.99,26.88,26.98,80742.0,24.8135,24.9058,24.8043,24.8966,80742.0
2018-09-11 10:00:00,26.97,27.05,26.96,27.01,74996.0,24.8874,24.9612,24.8781,24.9243,74996.0
2018-09-11 10:10:00,27.02,27.04,26.95,26.95,67865.0,24.9335,24.952,24.8689,24.8689,67865.0
2018-09-11 10:20:00,26.94,27.03,26.9,26.99,64538.0,24.8597,24.9427,24.8228,24.9058,64538.0
2018-09-11 10:30:00,26.99,27.01,26.93,26.99,68497.0,24.9058,24.9243,24.8505,24.9058,68497.0
2018-09-11 10:40:00,26.98,26.99,26.9,26.95,61350.0,24.8966,24.9058,24.8228,24.8689,61350.0
2018-09-11 10:50:00,26.96,27.04,26.94,27.02,111775.0,24.8781,24.952,24.8597,24.9335,111775.0
2018-09-11 11:00:00,27.02,27.18,27.02,27.17,91270.0,24.9335,25.0811,24.9335,25.0719,91270.0
2018-09-11 11:10:00,27.17,27.17,27.11,27.14,107111.0,25.0719,25.0719,25.0166,25.0442,107111.0
2018-09-11 11:20:00,27.15,27.24,27.15,27.23,50674.0,25.0535,25.1365,25.0535,25.1273,50674.0
2018-09-11 11:30:00,27.23,27.3,27.22,27.26,45133.0,25.1273,25.1919,25.1181,25.155,45133.0
2018-09-11 11:40:00,27.26,27.3,27.24,27.27,39755.0,25.155,25.1919,25.1365,25.1642,39755.0
2018-09-11 11:50:00,27.27,27.42,27.27,27.38,84122.0,25.1642,25.3026,25.1642,25.2657,84122.0
2018-09-11 12:00:00,27.37,27.37,27.31,27.33,38056.0,25.2565,25.2565,25.2011,25.2196,38056.0
2018-09-11 12:10:00,27.33,27.33,27.27,27.27,51675.0,25.2196,25.2196,25.1642,25.1642,51675.0
2018-09-11 12:20:00,27.28,27.35,27.28,27.32,32895.0,25.1734,25.238,25.1734,25.2103,32895.0
2018-09-11 12:30:00,27.32,27.37,27.31,27.35,43482.0,25.2103,25.2565,25.2011,25.238,43482.0
2018-09-11 12:40:00,27.36,27.4,27.35,27.39,45975.0,25.2472,25.2842,25.238,25.2749,45975.0
2018-09-11 12:50:00,27.39,27.45,27.37,27.43,43625.0,25.2749,25.3303,25.2565,25.3118,43625.0
2018-09-11 13:00:00,27.43,27.58,27.42,27.55,218684.0,25.3118,25.4503,25.3026,25.4226,218684.0
2018-09-11 13:10:00,27.54,27.56,27.44,27.49,89845.0,25.4133,25.4318,25.3211,25.3672,89845.0
2018-09-11 13:20:00,27.49,27.54,27.48,27.52,26912.0,25.3672,25.4133,25.358,25.3949,26912.0
2018-09-11 13:30:00,27.52,27.53,27.43,27.44,43611.0,25.3949,25.4041,25.3118,25.3211,43611.0
2018-09-11 13:40:00,27.44,27.44,27.37,27.38,52917.0,25.3211,25.3211,25.2565,25.2657,52917.0
2018-09-11 13:50:00,27.38,27.44,27.37,27.42,40209.0,25.2657,25.3211,25.2565,25.3026,40209.0
2018-09-11 14:00:00,27.42,27.44,27.41,27.44,32186.0,25.3026,25.3211,25.2934,25.3211,32186.0
2018-09-11 14:10:00,27.43,27.48,27.39,27.4,65016.0,25.3118,25.358,25.2749,25.2842,65016.0
2018-09-11 14:20:00,27.39,27.42,27.36,27.38,34486.0,25.2749,25.3026,25.2472,25.2657,34486.0
2018-09-11 14:30:00,27.37,27.38,27.33,27.34,69560.0,25.2565,25.2657,25.2196,25.2288,69560.0
2018-09-11 14:40:00,27.34,27.34,27.31,27.33,43739.0,25.2288,25.2288,25.2011,25.2196,43739.0
2018-09-11 14:50:00,27.32,27.33,27.25,27.26,42094.0,25.2103,25.2196,25.1457,25.155,42094.0
2018-09-11 15:00:00,27.27,27.27,27.23,27.25,45436.0,25.1642,25.1642,25.1273,25.1457,45436.0
2018-09-11 15:10:00,27.26,27.27,27.17,27.18,83417.0,25.155,25.1642,25.0719,25.0811,83417.0
2018-09-11 15:20:00,27.18,27.22,27.16,27.17,75201.0,25.0811,25.1181,25.0627,25.0719,75201.0
2018-09-11 15:30:00,27.16,27.18,27.13,27.15,142280.0,25.0627,25.0811,25.035,25.0535,142280.0
2018-09-11 15:40:00,27.15,27.17,27.1,27.11,167991.0,25.0535,25.0719,25.0073,25.0166,167991.0
2018-09-11 15:50:00,27.11,27.12,27.07,27.11,337095.0,25.0166,25.0258,24.9796,25.0166,337095.0
2018-09-12 09:30:00,27.13,27.17,26.99,27.1,63177.0,25.035,25.0719,24.9058,25.0073,63177.0
2018-09-12 09:40:00,27.12,27.12,26.96,26.99,35622.0,25.0258,25.0258,24.8781,24.9058,35622.0
2018-09-12 09:50:00,26.99,27.08,26.99,27.04,37876.0,24.9058,24.9889,24.9058,24.952,37876.0
2018-09-12 10:00:00,27.04,27.18,27.04,27.18,39151.0,24.952,25.0811,24.952,25.0811,39151.0
2018-09-12 10:10:00,27.17,27.22,27.14,27.2,40625.0,25.0719,25.1181,25.0442,25.0996,40625.0
2018-09-12 10:20:00,27.2,27.23,27.16,27.21,63346.0,25.0996,25.1273,25.0627,25.1088,63346.0
2018-09-12 10:30:00,27.21,27.33,27.21,27.3,81555.0,25.1088,25.2196,25.1088,25.1919,81555.0
2018-09-12 10:40:00,27.31,27.39,27.28,27.29,34088.0,25.2011,25.2749,25.1734,25.1827,34088.0
2018-09-12 10:50:00,27.28,27.34,27.19,27.2,41087.0,25.1734,25.2288,25.0904,25.0996,41087.0
2018-09-12 11:00:00,27.21,27.21,27.11,27.12,86022.0,25.1088,25.1088,25.0166,25.0258,86022.0
2018-09-12 11:10:00,27.12,27.31,27.1,27.26,55338.0,25.0258,25.2011,25.0073,25.155,55338.0
2018-09-12 11:20:00,27.27,27.32,27.27,27.29,26924.0,25.1642,25.2103,25.1642,25.1827,26924.0
2018-09-12 11:30:00,27.29,27.32,27.18,27.18,54363.0,25.1827,25.2103,25.0811,25.0811,54363.0
2018-09-12 11:40:00,27.19,27.21,27.04,27.08,73771.0,25.0904,25.1088,24.952,24.9889,73771.0
2018-09-12 11:50:00,27.09,27.17,27.05,27.15,49150.0,24.9981,25.0719,24.9612,25.0535,49150.0
2018-09-12 12:00:00,27.14,27.23,27.14,27.17,46938.0,25.0442,25.1273,25.0442,25.0719,46938.0
2018-09-12 12:10:00,27.17,27.2,27.15,27.19,14629.0,25.0719,25.0996,25.0535,25.0904,14629.0
2018-09-12 12:20:00,27.19,27.25,27.17,27.25,63506.0,25.0904,25.1457,25.0719,25.1457,63506.0
2018-09-12 12:30:00,27.25,27.28,27.23,27.25,22603.0,25.1457,25.1734,25.1273,25.1457,22603.0
2018-09-12 12:40:00,27.26,27.29,27.25,27.27,27350.0,25.155,25.1827,25.1457,25.1642,27350.0
2018-09-12 12:50:00,27.27,27.29,27.25,27.27,12563.0,25.1642,25.1827,25.1457,25.1642,12563.0
2018-09-12 13:00:00,27.28,27.32,27.28,27.31,13826.0,25.1734,25.2103,25.1734,25.2011,13826.0
2018-09-12 13:10:00,27.31,27.32,27.28,27.3,18606.0,25.2011,25.2103,25.1734,25.1919,18606.0
2018-09-12 13:20:00,27.31,27.34,27.31,27.32,39692.0,25.2011,25.2288,25.2011,25.2103,39692.0
2018-09-12 13:30:00,27.32,27.34,27.27,27.28,17919.0,25.2103,25.2288,25.1642,25.1734,17919.0
2018-09-12 13:40:00,27.28,27.31,27.28,27.3,36604.0,25.1734,25.2011,25.1734,25.1919,36604.0
2018-09-12 13:50:00,27.3,27.3,27.27,27.29,20272.0,25.1919,25.1919,25.1642,25.1827,20272.0
2018-09-12 14:00:00,27.28,27.31,27.26,27.3,47023.0,25.1734,25.2011,25.155,25.1919,47023.0
2018-09-12 14:10:00,27.3,27.33,27.28,27.32,31914.0,25.1919,25.2196,25.1734,25.2103,31914.0
2018-09-12 14:20:00,27.32,27.34,27.29,27.32,53504.0,25.2103,25.2288,25.1827,25.2103,53504.0
2018-09-12 14:30:00,27.31,27.39,27.31,27.39,53795.0,25.2011,25.2749,25.2011,25.2749,53795.0
2018-09-12 14:40:00,27.38,27.41,27.36,27.4,38057.0,25.2657,25.2934,25.2472,25.2842,38057.0
2018-09-12 14:50:00,27.41,27.41,27.37,27.39,38959.0,25.2934,25.2934,25.2565,25.2749,38959.0
2018-09-12 15:00:00,27.39,27.4,27.36,27.36,31475.0,25.2749,25.2842,25.2472,25.2472,31475.0
2018-09-12 15:10:00,27.37,27.38,27.33,27.36,54036.0,25.2565,25.2657,25.2196,25.2472,54036.0
2018-09-12 15:20:00,27.35,27.47,27.35,27.47,59785.0,25.238,25.3488,25.238,25.3488,59785.0
2018-09-12 15:30:00,27.47,27.52,27.45,27.51,88377.0,25.3488,25.3949,25.3303,25.3857,88377.0
2018-09-12 15:40:00,27.51,27.51,27.44,27.5,125351.0,25.3857,25.3857,25.3211,25.3764,125351.0
2018-09-12 15:50:00,27.5,27.56,27.48,27.48,384188.0,25.3764,25.4318,25.358,25.358,384188.0
2018-09-13 09:30:00,27.33,27.67,26.56,26.67,372983.0,25.2196,25.5333,24.509,24.6105,372983.0
2018-09-13 09:40:00,26.68,26.81,26.6,26.68,193230.0,24.6198,24.7397,24.5459,24.6198,193230.0
2018-09-13 09:50:00,26.68,26.81,26.43,26.43,341400.0,24.6198,24.7397,24.3891,24.3891,341400.0
2018-09-13 10:00:00,26.45,26.57,26.32,26.5,197343.0,24.4075,24.5183,24.2876,24.4537,197343.0
2018-09-13 10:10:00,26.5,26.52,26.32,26.46,157868.0,24.4537,24.4721,24.2876,24.4167,157868.0
2018-09-13 10:20:00,26.45,26.46,26.27,26.32,71008.0,24.4075,24.4167,24.2414,24.2876,71008.0
2018-09-13 10:30:00,26.31,26.38,26.21,26.27,218142.0,24.2783,24.3429,24.1861,24.2414,218142.0
2018-09-13 10:40:00,26.26,26.37,26.23,26.34,97185.0,24.2322,24.3337,24.2045,24.306,97185.0
2018-09-13 10:50:00,26.33,26.36,26.25,26.3,101683.0,24.2968,24.3245,24.223,24.2691,101683.0
2018-09-13 11:00:00,26.3,26.35,26.24,26.35,101326.0,24.2691,24.3152,24.2137,24.3152,101326.0
2018-09-13 11:10:00,26.36,26.53,26.33,26.52,239109.0,24.3245,24.4813,24.2968,24.4721,239109.0
2018-09-13 11:20:00,26.52,26.55,26.47,26.5,46416.0,24.4721,24.4998,24.426,24.4537,46416.0
2018-09-13 11:30:00,26.51,26.54,26.46,26.5,52677.0,24.4629,24.4906,24.4167,24.4537,52677.0
2018-09-13 11:40:00,26.5,26.5,26.39,26.48,80510.0,24.4537,24.4537,24.3522,24.4352,80510.0
2018-09-13 11:50:00,26.48,26.62,26.46,26.6,100594.0,24.4352,24.5644,24.4167,24.5459,100594.0
2018-09-13 12:00:00,26.61,26.63,26.52,26.55,144690.0,24.5552,24.5736,24.4721,24.4998,144690.0
2018-09-13 12:10:00,26.56,26.57,26.52,26.53,19087.0,24.509,24.5183,24.4721,24.4813,19087.0
2018-09-13 12:20:00,26.53,26.55,26.45,26.5,62924.0,24.4813,24.4998,24.4075,24.4537,62924.0
2018-09-13 12:30:00,26.51,26.59,26.48,26.56,62909.0,24.4629,24.5367,24.4352,24.509,62909.0
2018-09-13 12:40:00,26.56,26.59,26.54,26.57,46990.0,24.509,24.5367,24.4906,24.5183,46990.0
2018-09-13 12:50:00,26.57,26.62,26.56,26.61,41940.0,24.5183,24.5644,24.509,24.5552,41940.0
2018-09-13 13:00:00,26.61,26.69,26.61,26.66,74907.0,24.5552,24.629,24.5552,24.6013,74907.0
2018-09-13 13:10:00,26.65,26.67,26.58,26.59,78656.0,24.5921,24.6105,24.5275,24.5367,78656.0
2018-09-13 13:20:00,26.59,26.61,26.55,26.58,55341.0,24.5367,24.5552,24.4998,24.5275,55341.0
2018-09-13 13:30:00,26.58,26.72,26.57,26.71,70792.0,24.5275,24.6567,24.5183,24.6474,70792.0
2018-09-13 13:40:00,26.71,26.79,26.7,26.77,33473.0,24.6474,24.7213,24.6382,24.7028,33473.0
2018-09-13 13:50:00,26.76,26.82,26.75,26.79,59731.0,24.6936,24.7489,24.6844,24.7213,59731.0
2018-09-13 14:00:00,26.8,26.86,26.77,26.85,31746.0,24.7305,24.7859,24.7028,24.7766,31746.0
2018-09-13 14:10:00,26.86,26.9,26.82,26.87,56053.0,24.7859,24.8228,24.7489,24.7951,56053.0
2018-09-13 14:20:00,26.86,26.94,26.83,26.93,45039.0,24.7859,24.8597,24.7582,24.8505,45039.0
2018-09-13 14:30:00,26.93,26.93,26.87,26.9,25379.0,24.8505,24.8505,24.7951,24.8228,25379.0
2018-09-13 14:40:00,26.9,26.9,26.85,26.89,20920.0,24.8228,24.8228,24.7766,24.8135,20920.0
2018-09-13 14:50:00,26.89,26.91,26.87,26.91,25855.0,24.8135,24.832,24.7951,24.832,25855.0
2018-09-13 15:00:00,26.92,26.92,26.85,26.85,36031.0,24.8412,24.8412,24.7766,24.7766,36031.0
2018-09-13 15:10:00,26.86,26.86,26.83,26.85,48186.0,24.7859,24.7859,24.7582,24.7766,48186.0
2018-09-13 15:20:00,26.85,26.9,26.82,26.9,65315.0,24.7766,24.8228,24.7489,24.8228,65315.0
2018-09-13 15:30:00,26.89,26.91,26.86,26.87,103691.0,24.8135,24.832,24.7859,24.7951,103691.0
2018-09-13 15:40:00,26.87,26.88,26.85,26.85,134309.0,24.7951,24.8043,24.7766,24.7766,134309.0
2018-09-13 15:50:00,26.86,26.87,26.83,26.84,274916.0,24.7859,24.7951,24.7582,24.7674,274916.0
2018-09-14 09:30:00,26.6,26.85,26.33,26.34,257372.0,24.5459,24.7766,24.2968,24.306,257372.0
2018-09-14 09:40:00,26.33,26.69,26.32,26.64,60868.0,24.2968,24.629,24.2876,24.5828,60868.0
2018-09-14 09:50:00,26.64,26.7,26.55,26.63,53021.0,24.5828,24.6382,24.4998,24.5736,53021.0
2018-09-14 10:00:00,26.63,26.65,26.48,26.48,91489.0,24.5736,24.5921,24.4352,24.4352,91489.0
2018-09-14 10:10:00,26.49,26.62,26.48,26.61,80680.0,24.4444,24.5644,24.4352,24.5552,80680.0
2018-09-14 10:20:00,26.61,26.66,26.54,26.64,93021.0,24.5552,24.6013,24.4906,24.5828,93021.0
2018-09-14 10:30:00,26.65,26.78,26.64,26.75,60363.0,24.5921,24.712,24.5828,24.6844,60363.0
2018-09-14 10:40:00,26.76,26.8,26.7,26.79,53815.0,24.6936,24.7305,24.6382,24.7213,53815.0
2018-09-14 10:50:00,26.8,26.9,26.76,26.84,82186.0,24.7305,24.8228,24.6936,24.7674,82186.0
2018-09-14 11:00:00,26.85,26.97,26.83,26.87,56820.0,24.7766,24.8874,24.7582,24.7951,56820.0
2018-09-14 11:10:00,26.88,26.93,26.85,26.87,61999.0,24.8043,24.8505,24.7766,24.7951,61999.0
2018-09-14 11:20:00,26.87,26.93,26.84,26.93,25904.0,24.7951,24.8505,24.7674,24.8505,25904.0
2018-09-14 11:30:00,26.94,26.98,26.88,26.93,41049.0,24.8597,24.8966,24.8043,24.8505,41049.0
2018-09-14 11:40:00,26.93,26.99,26.89,26.94,39774.0,24.8505,24.9058,24.8135,24.8597,39774.0
2018-09-14 11:50:00,26.93,26.93,26.84,26.9,35208.0,24.8505,24.8505,24.7674,24.8228,35208.0
2018-09-14 12:00:00,26.9,26.91,26.77,26.85,62385.0,24.8228,24.832,24.7028,24.7766,62385.0
2018-09-14 12:10:00,26.86,26.88,26.82,26.82,29301.0,24.7859,24.8043,24.7489,24.7489,29301.0
2018-09-14 12:20:00,26.82,26.86,26.79,26.82,96710.0,24.7489,24.7859,24.7213,24.7489,96710.0
2018-09-14 12:30:00,26.83,26.85,26.78,26.78,42831.0,24.7582,24.7766,24.712,24.712,42831.0
2018-09-14 12:40:00,26.78,26.82,26.74,26.78,85610.0,24.712,24.7489,24.6751,24.712,85610.0
2018-09-14 12:50:00,26.78,26.86,26.77,26.84,62326.0,24.712,24.7859,24.7028,24.7674,62326.0
2018-09-14 13:00:00,26.84,26.86,26.81,26.83,77816.0,24.7674,24.7859,24.7397,24.7582,77816.0
2018-09-14 13:10:00,26.83,26.95,26.82,26.93,111668.0,24.7582,24.8689,24.7489,24.8505,111668.0
2018-09-14 13:20:00,26.93,26.96,26.93,26.96,24733.0,24.8505,24.8781,24.8505,24.8781,24733.0
2018-09-14 13:30:00,26.96,26.98,26.93,26.93,34667.0,24.8781,24.8966,24.8505,24.8505,34667.0
2018-09-14 13:40:00,26.94,27.03,26.94,27.02,56601.0,24.8597,24.9427,24.8597,24.9335,56601.0
2018-09-14 13:50:00,27.02,27.05,26.99,27.05,81288.0,24.9335,24.9612,24.9058,24.9612,81288.0
2018-09-14 14:00:00,27.05,27.08,27.01,27.04,27636.0,24.9612,24.9889,24.9243,24.952,27636.0
2018-09-14 14:10:00,27.05,27.05,27.0,27.0,38648.0,24.9612,24.9612,24.915,24.915,38648.0
2018-09-14 14:20:00,27.0,27.07,27.0,27.05,40478.0,24.915,24.9796,24.915,24.9612,40478.0
2018-09-14 14:30:00,27.05,27.14,27.05,27.11,53802.0,24.9612,25.0442,24.9612,25.0166,53802.0
2018-09-14 14:40:00,27.11,27.2,27.11,27.19,80360.0,25.0166,25.0996,25.0166,25.0904,80360.0
2018-09-14 14:50:00,27.19,27.19,27.07,27.09,61007.0,25.0904,25.0904,24.9796,24.9981,61007.0
2018-09-14 15:00:00,27.09,27.11,27.05,27.1,66986.0,24.9981,25.0166,24.9612,25.0073,66986.0
2018-09-14 15:10:00,27.1,27.23,27.1,27.16,153034.0,25.0073,25.1273,25.0073,25.0627,153034.0
2018-09-14 15:20:00,27.16,27.23,27.08,27.1,102291.0,25.0627,25.1273,24.9889,25.0073,102291.0
2018-09-14 15:30:00,27.09,27.13,27.06,27.09,138442.0,24.9981,25.035,24.9704,24.9981,138442.0
2018-09-14 15:40:00,27.09,27.09,27.02,27.03,151696.0,24.9981,24.9981,24.9335,24.9427,151696.0
2018-09-14 15:50:00,27.03,27.08,27.01,27.02,391022.0,24.9427,24.9889,24.9243,24.9335,391022.0
2018-09-17 09:30:00,26.99,27.02,26.85,26.98,74178.0,24.9899,25.0177,24.8603,24.9807,74178.0
2018-09-17 09:40:00,26.98,27.03,26.92,26.99,27533.0,24.9807,25.027,24.9251,24.9899,27533.0
2018-09-17 09:50:00,26.99,27.14,26.99,27.11,43195.0,24.9899,25.1288,24.9899,25.101,43195.0
2018-09-17 10:00:00,27.11,27.21,27.1,27.19,77231.0,25.101,25.1936,25.0918,25.1751,77231.0
2018-09-17 10:10:00,27.2,27.23,27.11,27.17,54194.0,25.1844,25.2121,25.101,25.1566,54194.0
2018-09-17 10:20:00,27.16,27.25,27.14,27.25,66396.0,25.1473,25.2307,25.1288,25.2307,66396.0
2018-09-17 10:30:00,27.25,27.29,27.2,27.24,128038.0,25.2307,25.2677,25.1844,25.2214,128038.0
2018-09-17 10:40:00,27.24,27.31,27.2,27.25,179243.0,25.2214,25.2862,25.1844,25.2307,179243.0
2018-09-17 10:50:00,27.25,27.26,27.14,27.14,135257.0,25.2307,25.2399,25.1288,25.1288,135257.0
2018-09-17 11:00:00,27.14,27.15,27.06,27.09,72049.0,25.1288,25.1381,25.0547,25.0825,72049.0
2018-09-17 11:10:00,27.1,27.1,26.99,27.05,61251.0,25.0918,25.0918,24.9899,25.0455,61251.0
2018-09-17 11:20:00,27.06,27.06,27.0,27.0,54270.0,25.0547,25.0547,24.9992,24.9992,54270.0
2018-09-17 11:30:00,27.0,27.01,26.97,26.98,56343.0,24.9992,25.0084,24.9714,24.9807,56343.0
2018-09-17 11:40:00,26.97,27.01,26.92,26.96,38683.0,24.9714,25.0084,24.9251,24.9622,38683.0
2018-09-17 11:50:00,26.96,26.96,26.87,26.88,38346.0,24.9622,24.9622,24.8788,24.8881,38346.0
2018-09-17 12:00:00,26.89,26.89,26.84,26.86,33958.0,24.8973,24.8973,24.851,24.8696,33958.0
2018-09-17 12:10:00,26.86,26.88,26.83,26.88,127768.0,24.8696,24.8881,24.8418,24.8881,127768.0
2018-09-17 12:20:00,26.88,26.89,26.8,26.81,37179.0,24.8881,24.8973,24.814,24.8233,37179.0
2018-09-17 12:30:00,26.82,26.83,26.76,26.79,73541.0,24.8325,24.8418,24.777,24.8048,73541.0
2018-09-17 12:40:00,26.79,26.85,26.79,26.85,29885.0,24.8048,24.8603,24.8048,24.8603,29885.0
2018-09-17 12:50:00,26.84,26.85,26.74,26.75,24451.0,24.851,24.8603,24.7585,24.7677,24451.0
2018-09-17 13:00:00,26.75,26.76,26.64,26.69,44507.0,24.7677,24.777,24.6659,24.7122,44507.0
2018-09-17 13:10:00,26.69,26.71,26.66,26.7,25275.0,24.7122,24.7307,24.6844,24.7214,25275.0
2018-09-17 13:20:00,26.7,26.74,26.67,26.71,38715.0,24.7214,24.7585,24.6936,24.7307,38715.0
2018-09-17 13:30:00,26.71,26.76,26.69,26.73,38466.0,24.7307,24.777,24.7122,24.7492,38466.0
2018-09-17 13:40:00,26.73,26.74,26.7,26.74,37748.0,24.7492,24.7585,24.7214,24.7585,37748.0
2018-09-17 13:50:00,26.74,26.8,26.73,26.78,49668.0,24.7585,24.814,24.7492,24.7955,49668.0
2018-09-17 14:00:00,26.78,26.79,26.76,26.78,43880.0,24.7955,24.8048,24.777,24.7955,43880.0
2018-09-17 14:10:00,26.78,26.81,26.77,26.8,46807.0,24.7955,24.8233,24.7862,24.814,46807.0
2018-09-17 14:20:00,26.8,26.82,26.78,26.78,38391.0,24.814,24.8325,24.7955,24.7955,38391.0
2018-09-17 14:30:00,26.78,26.79,26.74,26.77,45432.0,24.7955,24.8048,24.7585,24.7862,45432.0
2018-09-17 14:40:00,26.77,26.77,26.7,26.71,25392.0,24.7862,24.7862,24.7214,24.7307,25392.0
2018-09-17 14:50:00,26.7,26.71,26.63,26.64,45802.0,24.7214,24.7307,24.6566,24.6659,45802.0
2018-09-17 15:00:00,26.65,26.7,26.64,26.64,56564.0,24.6751,24.7214,24.6659,24.6659,56564.0
2018-09-17 15:10:00,26.65,26.69,26.64,26.67,123309.0,24.6751,24.7122,24.6659,24.6936,123309.0
2018-09-17 15:20:00,26.67,26.69,26.66,26.66,63761.0,24.6936,24.7122,24.6844,24.6844,63761.0
2018-09-17 15:30:00,26.66,26.72,26.64,26.67,112698.0,24.6844,24.7399,24.6659,24.6936,112698.0
2018-09-17 15:40:00,26.67,26.68,26.61,26.62,122744.0,24.6936,24.7029,24.6381,24.6473,122744.0
2018-09-17 15:50:00,26.62,26.66,26.6,26.66,351825.0,24.6473,24.6844,24.6288,24.6844,351825.0
2018-09-18 09:30:00,26.7,26.79,26.65,26.71,93405.0,24.7214,24.8048,24.6751,24.7307,93405.0
2018-09-18 09:40:00,26.73,26.88,26.73,26.81,51037.0,24.7492,24.8881,24.7492,24.8233,51037.0
2018-09-18 09:50:00,26.81,26.81,26.67,26.72,40221.0,24.8233,24.8233,24.6936,24.7399,40221.0
2018-09-18 10:00:00,26.72,26.98,26.68,26.82,213876.0,24.7399,24.9807,24.7029,24.8325,213876.0
2018-09-18 10:10:00,26.83,26.93,26.8,26.89,68545.0,24.8418,24.9344,24.814,24.8973,68545.0
2018-09-18 10:20:00,26.88,26.97,26.88,26.91,56601.0,24.8881,24.9714,24.8881,24.9159,56601.0
2018-09-18 10:30:00,26.91,26.92,26.78,26.83,105511.0,24.9159,24.9251,24.7955,24.8418,105511.0
2018-09-18 10:40:00,26.82,26.91,26.81,26.91,44286.0,24.8325,24.9159,24.8233,24.9159,44286.0
2018-09-18 10:50:00,26.9,26.91,26.85,26.89,36578.0,24.9066,24.9159,24.8603,24.8973,36578.0
2018-09-18 11:00:00,26.89,26.92,26.79,26.89,72134.0,24.8973,24.9251,24.8048,24.8973,72134.0
2018-09-18 11:10:00,26.89,26.91,26.87,26.88,43457.0,24.8973,24.9159,24.8788,24.8881,43457.0
2018-09-18 11:20:00,26.88,26.91,26.84,26.86,41127.0,24.8881,24.9159,24.851,24.8696,41127.0
2018-09-18 11:30:00,26.86,26.9,26.83,26.89,54454.0,24.8696,24.9066,24.8418,24.8973,54454.0
2018-09-18 11:40:00,26.9,26.98,26.9,26.98,65866.0,24.9066,24.9807,24.9066,24.9807,65866.0
2018-09-18 11:50:00,26.98,26.99,26.93,26.93,48158.0,24.9807,24.9899,24.9344,24.9344,48158.0
2018-09-18 12:00:00,26.94,26.99,26.93,26.97,31547.0,24.9436,24.9899,24.9344,24.9714,31547.0
2018-09-18 12:10:00,26.97,27.01,26.97,26.98,19965.0,24.9714,25.0084,24.9714,24.9807,19965.0
2018-09-18 12:20:00,26.98,26.98,26.9,26.91,26000.0,24.9807,24.9807,24.9066,24.9159,26000.0
2018-09-18 12:30:00,26.91,26.95,26.9,26.94,25730.0,24.9159,24.9529,24.9066,24.9436,25730.0
2018-09-18 12:40:00,26.95,27.0,26.93,26.98,105623.0,24.9529,24.9992,24.9344,24.9807,105623.0
2018-09-18 12:50:00,26.98,27.0,26.97,27.0,28211.0,24.9807,24.9992,24.9714,24.9992,28211.0
2018-09-18 13:00:00,27.0,27.04,26.99,27.03,21481.0,24.9992,25.0362,24.9899,25.027,21481.0
2018-09-18 13:10:00,27.03,27.05,27.01,27.04,22381.0,25.027,25.0455,25.0084,25.0362,22381.0
2018-09-18 13:20:00,27.03,27.04,27.0,27.02,18772.0,25.027,25.0362,24.9992,25.0177,18772.0
2018-09-18 13:30:00,27.02,27.04,26.99,27.02,23647.0,25.0177,25.0362,24.9899,25.0177,23647.0
2018-09-18 13:40:00,27.02,27.08,27.01,27.08,19047.0,25.0177,25.0733,25.0084,25.0733,19047.0
2018-09-18 13:50:00,27.08,27.08,27.04,27.04,22391.0,25.0733,25.0733,25.0362,25.0362,22391.0
2018-09-18 14:00:00,27.04,27.08,27.03,27.07,25786.0,25.0362,25.0733,25.027,25.064,25786.0
2018-09-18 14:10:00,27.08,27.1,27.03,27.03,61868.0,25.0733,25.0918,25.027,25.027,61868.0
2018-09-18 14:20:00,27.03,27.07,27.02,27.05,29407.0,25.027,25.064,25.0177,25.0455,29407.0
2018-09-18 14:30:00,27.05,27.08,27.03,27.04,49235.0,25.0455,25.0733,25.027,25.0362,49235.0
2018-09-18 14:40:00,27.04,27.07,27.02,27.05,44419.0,25.0362,25.064,25.0177,25.0455,44419.0
2018-09-18 14:50:00,27.05,27.09,27.04,27.08,79298.0,25.0455,25.0825,25.0362,25.0733,79298.0
2018-09-18 15:00:00,27.09,27.17,27.08,27.16,26918.0,25.0825,25.1566,25.0733,25.1473,26918.0
2018-09-18 15:10:00,27.17,27.18,27.1,27.1,62058.0,25.1566,25.1659,25.0918,25.0918,62058.0
2018-09-18 15:20:00,27.11,27.11,27.03,27.03,100964.0,25.101,25.101,25.027,25.027,100964.0
2018-09-18 15:30:00,27.04,27.04,26.94,26.96,112339.0,25.0362,25.0362,24.9436,24.9622,112339.0
2018-09-18 15:40:00,26.97,26.97,26.9,26.91,172874.0,24.9714,24.9714,24.9066,24.9159,172874.0
2018-09-18 15:50:00,26.92,26.95,26.87,26.94,353128.0,24.9251,24.9529,24.8788,24.9436,353128.0
2018-09-19 09:30:00,26.84,27.04,26.84,27.02,47403.0,24.851,25.0362,24.851,25.0177,47403.0
2018-09-19 09:40:00,27.03,27.17,27.03,27.07,40312.0,25.027,25.1566,25.027,25.064,40312.0
2018-09-19 09:50:00,27.08,27.15,27.03,27.04,59049.0,25.0733,25.1381,25.027,25.0362,59049.0
2018-09-19 10:00:00,27.04,27.11,27.0,27.04,66825.0,25.0362,25.101,24.9992,25.0362,66825.0
2018-09-19 10:10:00,27.05,27.06,26.94,26.99,58457.0,25.0455,25.0547,24.9436,24.9899,58457.0
2018-09-19 10:20:00,26.99,27.06,26.93,27.06,48129.0,24.9899,25.0547,24.9344,25.0547,48129.0
2018-09-19 10:30:00,27.07,27.12,27.05,27.11,37320.0,25.064,25.1103,25.0455,25.101,37320.0
2018-09-19 10:40:00,27.11,27.15,27.08,27.08,24176.0,25.101,25.1381,25.0733,25.0733,24176.0
2018-09-19 10:50:00,27.09,27.1,27.05,27.05,14508.0,25.0825,25.0918,25.0455,25.0455,14508.0
2018-09-19 11:00:00,27.05,27.07,26.94,26.96,38456.0,25.0455,25.064,24.9436,24.9622,38456.0
2018-09-19 11:10:00,26.96,27.01,26.95,26.97,30040.0,24.9622,25.0084,24.9529,24.9714,30040.0
2018-09-19 11:20:00,26.97,26.97,26.87,26.92,30134.0,24.9714,24.9714,24.8788,24.9251,30134.0
2018-09-19 11:30:00,26.92,26.94,26.89,26.89,24425.0,24.9251,24.9436,24.8973,24.8973,24425.0
2018-09-19 11:40:00,26.89,26.92,26.88,26.91,21050.0,24.8973,24.9251,24.8881,24.9159,21050.0
2018-09-19 11:50:00,26.92,26.93,26.84,26.91,22189.0,24.9251,24.9344,24.851,24.9159,22189.0
2018-09-19 12:00:00,26.91,26.92,26.85,26.86,15535.0,24.9159,24.9251,24.8603,24.8696,15535.0
2018-09-19 12:10:00,26.87,26.87,26.8,26.85,24822.0,24.8788,24.8788,24.814,24.8603,24822.0
2018-09-19 12:20:00,26.85,26.88,26.81,26.81,18564.0,24.8603,24.8881,24.8233,24.8233,18564.0
2018-09-19 12:30:00,26.82,26.85,26.8,26.8,18917.0,24.8325,24.8603,24.814,24.814,18917.0
2018-09-19 12:40:00,26.79,26.83,26.75,26.75,29326.0,24.8048,24.8418,24.7677,24.7677,29326.0
2018-09-19 12:50:00,26.75,26.8,26.72,26.8,40596.0,24.7677,24.814,24.7399,24.814,40596.0
2018-09-19 13:00:00,26.8,26.82,26.77,26.8,34714.0,24.814,24.8325,24.7862,24.814,34714.0
2018-09-19 13:10:00,26.8,26.8,26.75,26.75,28672.0,24.814,24.814,24.7677,24.7677,28672.0
2018-09-19 13:20:00,26.76,26.78,26.75,26.77,22260.0,24.777,24.7955,24.7677,24.7862,22260.0
2018-09-19 13:30:00,26.76,26.86,26.75,26.86,45814.0,24.777,24.8696,24.7677,24.8696,45814.0
2018-09-19 13:40:00,26.85,26.88,26.83,26.85,29546.0,24.8603,24.8881,24.8418,24.8603,29546.0
2018-09-19 13:50:00,26.85,26.86,26.79,26.79,17729.0,24.8603,24.8696,24.8048,24.8048,17729.0
2018-09-19 14:00:00,26.79,26.83,26.78,26.82,26261.0,24.8048,24.8418,24.7955,24.8325,26261.0
2018-09-19 14:10:00,26.83,26.88,26.82,26.87,30474.0,24.8418,24.8881,24.8325,24.8788,30474.0
2018-09-19 14:20:00,26.87,26.88,26.83,26.84,22434.0,24.8788,24.8881,24.8418,24.851,22434.0
2018-09-19 14:30:00,26.84,26.89,26.82,26.89,54774.0,24.851,24.8973,24.8325,24.8973,54774.0
2018-09-19 14:40:00,26.89,26.89,26.85,26.87,35194.0,24.8973,24.8973,24.8603,24.8788,35194.0
2018-09-19 14:50:00,26.86,26.87,26.82,26.85,43568.0,24.8696,24.8788,24.8325,24.8603,43568.0
2018-09-19 15:00:00,26.85,26.85,26.78,26.79,61439.0,24.8603,24.8603,24.7955,24.8048,61439.0
2018-09-19 15:10:00,26.79,26.79,26.72,26.72,44657.0,24.8048,24.8048,24.7399,24.7399,44657.0
2018-09-19 15:20:00,26.73,26.79,26.71,26.76,71519.0,24.7492,24.8048,24.7307,24.777,71519.0
2018-09-19 15:30:00,26.75,26.79,26.74,26.75,84562.0,24.7677,24.8048,24.7585,24.7677,84562.0
2018-09-19 15:40:00,26.75,26.77,26.7,26.72,130512.0,24.7677,24.7862,24.7214,24.7399,130512.0
2018-09-19 15:50:00,26.73,26.74,26.67,26.69,343506.0,24.7492,24.7585,24.6936,24.7122,343506.0
2018-09-20 09:30:00,26.71,26.82,26.52,26.61,216484.0,24.7307,24.8325,24.5548,24.6381,216484.0
2018-09-20 09:40:00,26.63,26.67,26.37,26.42,173858.0,24.6566,24.6936,24.4159,24.4622,173858.0
2018-09-20 09:50:00,26.43,26.46,26.2,26.31,154726.0,24.4714,24.4992,24.2585,24.3603,154726.0
2018-09-20 10:00:00,26.31,26.36,26.27,26.34,140295.0,24.3603,24.4066,24.3233,24.3881,140295.0
2018-09-20 10:10:00,26.34,26.46,26.32,26.43,66563.0,24.3881,24.4992,24.3696,24.4714,66563.0
2018-09-20 10:20:00,26.43,26.47,26.26,26.26,340246.0,24.4714,24.5085,24.314,24.314,340246.0
2018-09-20 10:30:00,26.26,26.27,26.1,26.14,610996.0,24.314,24.3233,24.1659,24.2029,610996.0
2018-09-20 10:40:00,26.14,26.15,26.05,26.08,406532.0,24.2029,24.2122,24.1196,24.1474,406532.0
2018-09-20 10:50:00,26.08,26.1,25.97,26.05,386223.0,24.1474,24.1659,24.0455,24.1196,386223.0
2018-09-20 11:00:00,26.05,26.19,26.04,26.12,321345.0,24.1196,24.2492,24.1103,24.1844,321345.0
2018-09-20 11:10:00,26.13,26.2,26.09,26.12,153267.0,24.1937,24.2585,24.1566,24.1844,153267.0
2018-09-20 11:20:00,26.12,26.13,26.05,26.12,79891.0,24.1844,24.1937,24.1196,24.1844,79891.0
2018-09-20 11:30:00,26.12,26.17,26.07,26.11,113371.0,24.1844,24.2307,24.1381,24.1751,113371.0
2018-09-20 11:40:00,26.11,26.14,26.09,26.1,139435.0,24.1751,24.2029,24.1566,24.1659,139435.0
2018-09-20 11:50:00,26.1,26.2,26.08,26.18,136912.0,24.1659,24.2585,24.1474,24.24,136912.0
2018-09-20 12:00:00,26.18,26.22,26.15,26.16,105307.0,24.24,24.277,24.2122,24.2214,105307.0
2018-09-20 12:10:00,26.16,26.2,26.16,26.16,77820.0,24.2214,24.2585,24.2214,24.2214,77820.0
2018-09-20 12:20:00,26.16,26.27,26.15,26.25,147152.0,24.2214,24.3233,24.2122,24.3048,147152.0
2018-09-20 12:30:00,26.25,26.35,26.22,26.34,144871.0,24.3048,24.3974,24.277,24.3881,144871.0
2018-09-20 12:40:00,26.33,26.39,26.33,26.35,93155.0,24.3788,24.4344,24.3788,24.3974,93155.0
2018-09-20 12:50:00,26.36,26.36,26.31,26.31,478860.0,24.4066,24.4066,24.3603,24.3603,478860.0
2018-09-20 13:00:00,26.31,26.34,26.26,26.29,127702.0,24.3603,24.3881,24.314,24.3418,127702.0
2018-09-20 13:10:00,26.29,26.31,26.25,26.29,56589.0,24.3418,24.3603,24.3048,24.3418,56589.0
2018-09-20 13:20:00,26.29,26.32,26.23,26.25,100338.0,24.3418,24.3696,24.2862,24.3048,100338.0
2018-09-20 13:30:00,26.25,26.33,26.24,26.26,66602.0,24.3048,24.3788,24.2955,24.314,66602.0
2018-09-20 13:40:00,26.26,26.34,26.25,26.34,184488.0,24.314,24.3881,24.3048,24.3881,184488.0
2018-09-20 13:50:00,26.34,26.34,26.28,26.31,41023.0,24.3881,24.3881,24.3325,24.3603,41023.0
2018-09-20 14:00:00,26.3,26.33,26.28,26.32,57775.0,24.3511,24.3788,24.3325,24.3696,57775.0
2018-09-20 14:10:00,26.32,26.34,26.24,26.24,61644.0,24.3696,24.3881,24.2955,24.2955,61644.0
2018-09-20 14:20:00,26.24,26.29,26.24,26.28,63395.0,24.2955,24.3418,24.2955,24.3325,63395.0
2018-09-20 14:30:00,26.27,26.29,26.25,26.27,83049.0,24.3233,24.3418,24.3048,24.3233,83049.0
2018-09-20 14:40:00,26.27,26.28,26.23,26.27,75747.0,24.3233,24.3325,24.2862,24.3233,75747.0
2018-09-20 14:50:00,26.26,26.3,26.23,26.25,84008.0,24.314,24.3511,24.2862,24.3048,84008.0
2018-09-20 15:00:00,26.26,26.27,26.19,26.24,142548.0,24.314,24.3233,24.2492,24.2955,142548.0
2018-09-20 15:10:00,26.23,26.35,26.23,26.31,139248.0,24.2862,24.3974,24.2862,24.3603,139248.0
2018-09-20 15:20:00,26.31,26.38,26.3,26.37,135008.0,24.3603,24.4251,24.3511,24.4159,135008.0
2018-09-20 15:30:00,26.36,26.39,26.32,26.36,325036.0,24.4066,24.4344,24.3696,24.4066,325036.0
2018-09-20 15:40:00,26.36,26.4,26.32,26.4,224331.0,24.4066,24.4437,24.3696,24.4437,224331.0
2018-09-20 15:50:00,26.4,26.41,26.37,26.4,460299.0,24.4437,24.4529,24.4159,24.4437,460299.0
2018-09-21 09:30:00,26.04,26.04,25.61,25.65,689128.0,24.1103,24.1103,23.7122,23.7492,689128.0
2018-09-21 09:40:00,25.65,25.79,25.6,25.71,186046.0,23.7492,23.8789,23.7029,23.8048,186046.0
2018-09-21 09:50:00,25.71,25.75,25.56,25.64,210020.0,23.8048,23.8418,23.6659,23.74,210020.0
2018-09-21 10:00:00,25.64,25.96,25.63,25.91,218341.0,23.74,24.0363,23.7307,23.99,218341.0
2018-09-21 10:10:00,25.91,26.02,25.86,25.98,133479.0,23.99,24.0918,23.9437,24.0548,133479.0
2018-09-21 10:20:00,25.98,25.98,25.86,25.86,133164.0,24.0548,24.0548,23.9437,23.9437,133164.0
2018-09-21 10:30:00,25.86,25.89,25.82,25.84,128273.0,23.9437,23.9714,23.9066,23.9251,128273.0
2018-09-21 10:40:00,25.84,25.9,25.81,25.87,109350.0,23.9251,23.9807,23.8974,23.9529,109350.0
2018-09-21 10:50:00,25.88,25.99,25.87,25.94,191576.0,23.9622,24.064,23.9529,24.0177,191576.0
2018-09-21 11:00:00,25.94,25.98,25.92,25.97,98438.0,24.0177,24.0548,23.9992,24.0455,98438.0
2018-09-21 11:10:00,25.98,26.14,25.97,26.07,145982.0,24.0548,24.2029,24.0455,24.1381,145982.0
2018-09-21 11:20:00,26.07,26.16,26.06,26.15,126677.0,24.1381,24.2214,24.1288,24.2122,126677.0
2018-09-21 11:30:00,26.16,26.21,26.11,26.21,100854.0,24.2214,24.2677,24.1751,24.2677,100854.0
2018-09-21 11:40:00,26.21,26.27,26.17,26.19,105489.0,24.2677,24.3233,24.2307,24.2492,105489.0
2018-09-21 11:50:00,26.19,26.23,26.17,26.21,78025.0,24.2492,24.2862,24.2307,24.2677,78025.0
2018-09-21 12:00:00,26.22,26.24,26.21,26.23,51373.0,24.277,24.2955,24.2677,24.2862,51373.0
2018-09-21 12:10:00,26.23,26.24,26.14,26.15,94689.0,24.2862,24.2955,24.2029,24.2122,94689.0
2018-09-21 12:20:00,26.14,26.24,26.13,26.21,180950.0,24.2029,24.2955,24.1937,24.2677,180950.0
2018-09-21 12:30:00,26.21,26.24,26.18,26.2,34231.0,24.2677,24.2955,24.24,24.2585,34231.0
2018-09-21 12:40:00,26.2,26.25,26.19,26.25,34158.0,24.2585,24.3048,24.2492,24.3048,34158.0
2018-09-21 12:50:00,26.26,26.29,26.22,26.23,32328.0,24.314,24.3418,24.277,24.2862,32328.0
2018-09-21 13:00:00,26.22,26.23,26.14,26.14,56181.0,24.277,24.2862,24.2029,24.2029,56181.0
2018-09-21 13:10:00,26.15,26.15,26.12,26.13,69992.0,24.2122,24.2122,24.1844,24.1937,69992.0
2018-09-21 13:20:00,26.12,26.13,26.11,26.12,41283.0,24.1844,24.1937,24.1751,24.1844,41283.0
2018-09-21 13:30:00,26.12,26.12,26.06,26.12,52200.0,24.1844,24.1844,24.1288,24.1844,52200.0
2018-09-21 13:40:00,26.12,26.15,26.1,26.1,31404.0,24.1844,24.2122,24.1659,24.1659,31404.0
2018-09-21 13:50:00,26.1,26.13,26.07,26.1,44946.0,24.1659,24.1937,24.1381,24.1659,44946.0
2018-09-21 14:00:00,26.1,26.19,26.09,26.17,78686.0,24.1659,24.2492,24.1566,24.2307,78686.0
2018-09-21 14:10:00,26.17,26.18,26.13,26.17,45629.0,24.2307,24.24,24.1937,24.2307,45629.0
2018-09-21 14:20:00,26.18,26.22,26.17,26.21,29628.0,24.24,24.277,24.2307,24.2677,29628.0
2018-09-21 14:30:00,26.21,26.23,26.2,26.21,37743.0,24.2677,24.2862,24.2585,24.2677,37743.0
2018-09-21 14:40:00,26.21,26.27,26.18,26.18,87365.0,24.2677,24.3233,24.24,24.24,87365.0
2018-09-21 14:50:00,26.18,26.22,26.17,26.19,72311.0,24.24,24.277,24.2307,24.2492,72311.0
2018-09-21 15:00:00,26.19,26.2,26.16,26.2,61243.0,24.2492,24.2585,24.2214,24.2585,61243.0
2018-09-21 15:10:00,26.19,26.21,26.16,26.19,168232.0,24.2492,24.2677,24.2214,24.2492,168232.0
2018-09-21 15:20:00,26.19,26.19,26.15,26.16,86830.0,24.2492,24.2492,24.2122,24.2214,86830.0
2018-09-21 15:30:00,26.16,26.21,26.13,26.18,181401.0,24.2214,24.2677,24.1937,24.24,181401.0
2018-09-21 15:40:00,26.18,26.25,26.17,26.19,218564.0,24.24,24.3048,24.2307,24.2492,218564.0
2018-09-21 15:50:00,26.19,26.27,26.18,26.25,588449.0,24.2492,24.3233,24.24,24.3048,588449.0
2018-09-24 09:30:00,26.06,26.11,25.75,25.92,234347.0,24.1288,24.1751,23.8418,23.9992,234347.0
2018-09-24 09:40:00,25.9,26.05,25.87,25.91,217160.0,23.9807,24.1196,23.9529,23.99,217160.0
2018-09-24 09:50:00,25.9,26.0,25.87,25.98,74031.0,23.9807,24.0733,23.9529,24.0548,74031.0
2018-09-24 10:00:00,25.96,26.07,25.95,25.97,186412.0,24.0363,24.1381,24.027,24.0455,186412.0
2018-09-24 10:10:00,25.96,25.99,25.93,25.95,97831.0,24.0363,24.064,24.0085,24.027,97831.0
2018-09-24 10:20:00,25.95,26.01,25.94,26.0,69638.0,24.027,24.0826,24.0177,24.0733,69638.0
2018-09-24 10:30:00,26.0,26.03,25.97,25.98,283295.0,24.0733,24.1011,24.0455,24.0548,283295.0
2018-09-24 10:40:00,25.97,25.99,25.92,25.93,95997.0,24.0455,24.064,23.9992,24.0085,95997.0
2018-09-24 10:50:00,25.92,25.94,25.84,25.91,160862.0,23.9992,24.0177,23.9251,23.99,160862.0
2018-09-24 11:00:00,25.91,25.99,25.87,25.98,62842.0,23.99,24.064,23.9529,24.0548,62842.0
2018-09-24 11:10:00,25.98,26.05,25.97,26.01,114881.0,24.0548,24.1196,24.0455,24.0826,114881.0
2018-09-24 11:20:00,26.01,26.02,25.98,25.98,214008.0,24.0826,24.0918,24.0548,24.0548,214008.0
2018-09-24 11:30:00,25.98,25.98,25.92,25.94,93132.0,24.0548,24.0548,23.9992,24.0177,93132.0
2018-09-24 11:40:00,25.94,25.99,25.93,25.98,46379.0,24.0177,24.064,24.0085,24.0548,46379.0
2018-09-24 11:50:00,25.98,25.99,25.92,25.95,50166.0,24.0548,24.064,23.9992,24.027,50166.0
2018-09-24 12:00:00,25.95,25.96,25.91,25.96,38263.0,24.027,24.0363,23.99,24.0363,38263.0
2018-09-24 12:10:00,25.95,26.0,25.95,25.98,84302.0,24.027,24.0733,24.027,24.0548,84302.0
2018-09-24 12:20:00,25.96,25.98,25.93,25.96,50355.0,24.0363,24.0548,24.0085,24.0363,50355.0
2018-09-24 12:30:00,25.96,25.97,25.92,25.93,26917.0,24.0363,24.0455,23.9992,24.0085,26917.0
2018-09-24 12:40:00,25.92,25.94,25.89,25.94,31427.0,23.9992,24.0177,23.9714,24.0177,31427.0
2018-09-24 12:50:00,25.94,25.96,25.86,25.86,180543.0,24.0177,24.0363,23.9437,23.9437,180543.0
2018-09-24 13:00:00,25.85,25.85,25.76,25.79,67365.0,23.9344,23.9344,23.8511,23.8789,67365.0
2018-09-24 13:10:00,25.78,25.82,25.77,25.78,41847.0,23.8696,23.9066,23.8603,23.8696,41847.0
2018-09-24 13:20:00,25.77,25.81,25.75,25.78,28819.0,23.8603,23.8974,23.8418,23.8696,28819.0
2018-09-24 13:30:00,25.78,25.84,25.78,25.81,25674.0,23.8696,23.9251,23.8696,23.8974,25674.0
2018-09-24 13:40:00,25.81,25.82,25.76,25.78,44485.0,23.8974,23.9066,23.8511,23.8696,44485.0
2018-09-24 13:50:00,25.77,25.78,25.73,25.75,147238.0,23.8603,23.8696,23.8233,23.8418,147238.0
2018-09-24 14:00:00,25.74,25.82,25.73,25.81,639645.0,23.8326,23.9066,23.8233,23.8974,639645.0
2018-09-24 14:10:00,25.8,25.83,25.78,25.79,120404.0,23.8881,23.9159,23.8696,23.8789,120404.0
2018-09-24 14:20:00,25.79,25.8,25.76,25.78,26443.0,23.8789,23.8881,23.8511,23.8696,26443.0
2018-09-24 14:30:00,25.79,25.81,25.77,25.8,96025.0,23.8789,23.8974,23.8603,23.8881,96025.0
2018-09-24 14:40:00,25.8,25.8,25.75,25.76,104618.0,23.8881,23.8881,23.8418,23.8511,104618.0
2018-09-24 14:50:00,25.76,25.8,25.75,25.78,54144.0,23.8511,23.8881,23.8418,23.8696,54144.0
2018-09-24 15:00:00,25.77,25.79,25.76,25.78,63868.0,23.8603,23.8789,23.8511,23.8696,63868.0
2018-09-24 15:10:00,25.77,25.78,25.71,25.73,74560.0,23.8603,23.8696,23.8048,23.8233,74560.0
2018-09-24 15:20:00,25.73,25.74,25.72,25.73,77278.0,23.8233,23.8326,23.814,23.8233,77278.0
2018-09-24 15:30:00,25.73,25.78,25.72,25.76,82278.0,23.8233,23.8696,23.814,23.8511,82278.0
2018-09-24 15:40:00,25.76,25.76,25.73,25.75,306023.0,23.8511,23.8511,23.8233,23.8418,306023.0
2018-09-24 15:50:00,25.75,25.75,25.67,25.69,883383.0,23.8418,23.8418,23.7677,23.7863,883383.0
2018-09-25 09:30:00,25.8,25.94,25.74,25.87,191274.0,23.8881,24.0177,23.8326,23.9529,191274.0
2018-09-25 09:40:00,25.87,25.94,25.81,25.84,156238.0,23.9529,24.0177,23.8974,23.9251,156238.0
2018-09-25 09:50:00,25.83,26.0,25.83,25.94,99344.0,23.9159,24.0733,23.9159,24.0177,99344.0
2018-09-25 10:00:00,25.95,26.03,25.93,26.03,66933.0,24.027,24.1011,24.0085,24.1011,66933.0
2018-09-25 10:10:00,26.03,26.08,25.92,25.94,81672.0,24.1011,24.1474,23.9992,24.0177,81672.0
2018-09-25 10:20:00,25.94,25.97,25.82,25.85,87226.0,24.0177,24.0455,23.9066,23.9344,87226.0
2018-09-25 10:30:00,25.86,25.9,25.78,25.82,94166.0,23.9437,23.9807,23.8696,23.9066,94166.0
2018-09-25 10:40:00,25.82,25.96,25.81,25.91,92069.0,23.9066,24.0363,23.8974,23.99,92069.0
2018-09-25 10:50:00,25.92,25.94,25.9,25.92,90389.0,23.9992,24.0177,23.9807,23.9992,90389.0
2018-09-25 11:00:00,25.93,26.01,25.92,26.01,76931.0,24.0085,24.0826,23.9992,24.0826,76931.0
2018-09-25 11:10:00,26.01,26.02,25.94,25.94,64531.0,24.0826,24.0918,24.0177,24.0177,64531.0
2018-09-25 11:20:00,25.94,25.97,25.92,25.97,66235.0,24.0177,24.0455,23.9992,24.0455,66235.0
2018-09-25 11:30:00,25.96,26.01,25.96,26.01,33365.0,24.0363,24.0826,24.0363,24.0826,33365.0
2018-09-25 11:40:00,26.0,26.01,25.96,25.97,73455.0,24.0733,24.0826,24.0363,24.0455,73455.0
2018-09-25 11:50:00,25.97,26.01,25.96,25.98,55165.0,24.0455,24.0826,24.0363,24.0548,55165.0
2018-09-25 12:00:00,25.98,25.99,25.96,25.98,51643.0,24.0548,24.064,24.0363,24.0548,51643.0
2018-09-25 12:10:00,25.97,25.99,25.95,25.99,44069.0,24.0455,24.064,24.027,24.064,44069.0
2018-09-25 12:20:00,25.98,26.02,25.98,26.01,46321.0,24.0548,24.0918,24.0548,24.0826,46321.0
2018-09-25 12:30:00,26.01,26.06,26.0,26.05,27599.0,24.0826,24.1288,24.0733,24.1196,27599.0
2018-09-25 12:40:00,26.05,26.12,26.04,26.12,81467.0,24.1196,24.1844,24.1103,24.1844,81467.0
2018-09-25 12:50:00,26.12,26.15,26.11,26.14,42774.0,24.1844,24.2122,24.1751,24.2029,42774.0
2018-09-25 13:00:00,26.14,26.14,26.03,26.05,60612.0,24.2029,24.2029,24.1011,24.1196,60612.0
2018-09-25 13:10:00,26.05,26.06,25.97,25.99,85527.0,24.1196,24.1288,24.0455,24.064,85527.0
2018-09-25 13:20:00,25.99,26.01,25.98,26.01,49681.0,24.064,24.0826,24.0548,24.0826,49681.0
2018-09-25 13:30:00,26.0,26.01,25.96,25.96,32471.0,24.0733,24.0826,24.0363,24.0363,32471.0
2018-09-25 13:40:00,25.96,25.98,25.94,25.98,42790.0,24.0363,24.0548,24.0177,24.0548,42790.0
2018-09-25 13:50:00,25.98,26.0,25.97,25.97,43101.0,24.0548,24.0733,24.0455,24.0455,43101.0
2018-09-25 14:00:00,25.96,26.04,25.95,26.0,165307.0,24.0363,24.1103,24.027,24.0733,165307.0
2018-09-25 14:10:00,25.99,26.03,25.97,25.98,40666.0,24.064,24.1011,24.0455,24.0548,40666.0
2018-09-25 14:20:00,26.0,26.0,25.94,25.95,45950.0,24.0733,24.0733,24.0177,24.027,45950.0
2018-09-25 14:30:00,25.95,25.96,25.93,25.96,46628.0,24.027,24.0363,24.0085,24.0363,46628.0
2018-09-25 14:40:00,25.96,25.98,25.94,25.95,41998.0,24.0363,24.0548,24.0177,24.027,41998.0
2018-09-25 14:50:00,25.95,25.96,25.9,25.96,44911.0,24.027,24.0363,23.9807,24.0363,44911.0
2018-09-25 15:00:00,25.96,25.98,25.93,25.96,67596.0,24.0363,24.0548,24.0085,24.0363,67596.0
2018-09-25 15:10:00,25.96,26.02,25.95,25.98,101222.0,24.0363,24.0918,24.027,24.0548,101222.0
2018-09-25 15:20:00,25.97,26.0,25.96,25.99,74594.0,24.0455,24.0733,24.0363,24.064,74594.0
2018-09-25 15:30:00,25.98,25.99,25.87,25.9,205535.0,24.0548,24.064,23.9529,23.9807,205535.0
2018-09-25 15:40:00,25.89,25.93,25.87,25.89,282156.0,23.9714,24.0085,23.9529,23.9714,282156.0
2018-09-25 15:50:00,25.88,25.91,25.86,25.89,462056.0,23.9622,23.99,23.9437,23.9714,462056.0
2018-09-26 09:30:00,26.07,26.3,25.91,25.95,272214.0,24.1381,24.3511,23.99,24.027,272214.0
2018-09-26 09:40:00,25.93,25.93,25.58,25.6,364671.0,24.0085,24.0085,23.6844,23.7029,364671.0
2018-09-26 09:50:00,25.6,25.63,25.36,25.42,232355.0,23.7029,23.7307,23.4807,23.5363,232355.0
2018-09-26 10:00:00,25.43,25.53,25.3,25.34,102680.0,23.5455,23.6381,23.4252,23.4622,102680.0
2018-09-26 10:10:00,25.34,25.46,25.22,25.42,365397.0,23.4622,23.5733,23.3511,23.5363,365397.0
2018-09-26 10:20:00,25.43,25.5,25.39,25.47,54740.0,23.5455,23.6103,23.5085,23.5826,54740.0
2018-09-26 10:30:00,25.46,25.46,25.33,25.41,41098.0,23.5733,23.5733,23.4529,23.527,41098.0
2018-09-26 10:40:00,25.4,25.41,25.33,25.38,154885.0,23.5178,23.527,23.4529,23.4992,154885.0
2018-09-26 10:50:00,25.39,25.44,25.32,25.33,61346.0,23.5085,23.5548,23.4437,23.4529,61346.0
2018-09-26 11:00:00,25.33,25.38,25.27,25.34,59859.0,23.4529,23.4992,23.3974,23.4622,59859.0
2018-09-26 11:10:00,25.34,25.36,25.29,25.36,44057.0,23.4622,23.4807,23.4159,23.4807,44057.0
2018-09-26 11:20:00,25.36,25.36,25.26,25.26,52101.0,23.4807,23.4807,23.3881,23.3881,52101.0
2018-09-26 11:30:00,25.27,25.34,25.24,25.27,107187.0,23.3974,23.4622,23.3696,23.3974,107187.0
2018-09-26 11:40:00,25.27,25.3,25.17,25.19,106430.0,23.3974,23.4252,23.3048,23.3233,106430.0
2018-09-26 11:50:00,25.19,25.33,25.18,25.3,120893.0,23.3233,23.4529,23.3141,23.4252,120893.0
2018-09-26 12:00:00,25.31,25.38,25.3,25.37,49539.0,23.4344,23.4992,23.4252,23.49,49539.0
2018-09-26 12:10:00,25.37,25.43,25.33,25.43,59233.0,23.49,23.5455,23.4529,23.5455,59233.0
2018-09-26 12:20:00,25.42,25.48,25.41,25.46,53163.0,23.5363,23.5918,23.527,23.5733,53163.0
2018-09-26 12:30:00,25.46,25.53,25.46,25.5,68221.0,23.5733,23.6381,23.5733,23.6103,68221.0
2018-09-26 12:40:00,25.5,25.53,25.48,25.5,57388.0,23.6103,23.6381,23.5918,23.6103,57388.0
2018-09-26 12:50:00,25.5,25.54,25.49,25.54,30106.0,23.6103,23.6474,23.6011,23.6474,30106.0
2018-09-26 13:00:00,25.54,25.58,25.53,25.57,64676.0,23.6474,23.6844,23.6381,23.6752,64676.0
2018-09-26 13:10:00,25.57,25.58,25.5,25.54,49573.0,23.6752,23.6844,23.6103,23.6474,49573.0
2018-09-26 13:20:00,25.54,25.66,25.53,25.65,59504.0,23.6474,23.7585,23.6381,23.7492,59504.0
2018-09-26 13:30:00,25.65,25.71,25.63,25.63,76431.0,23.7492,23.8048,23.7307,23.7307,76431.0
2018-09-26 13:40:00,25.63,25.64,25.59,25.64,35772.0,23.7307,23.74,23.6937,23.74,35772.0
2018-09-26 13:50:00,25.63,25.64,25.55,25.55,36982.0,23.7307,23.74,23.6566,23.6566,36982.0
2018-09-26 14:00:00,25.55,25.79,25.54,25.6,83351.0,23.6566,23.8789,23.6474,23.7029,83351.0
2018-09-26 14:10:00,25.61,25.73,25.6,25.69,89255.0,23.7122,23.8233,23.7029,23.7863,89255.0
2018-09-26 14:20:00,25.7,25.71,25.59,25.62,131827.0,23.7955,23.8048,23.6937,23.7215,131827.0
2018-09-26 14:30:00,25.61,25.7,25.55,25.6,88108.0,23.7122,23.7955,23.6566,23.7029,88108.0
2018-09-26 14:40:00,25.6,25.62,25.55,25.6,110574.0,23.7029,23.7215,23.6566,23.7029,110574.0
2018-09-26 14:50:00,25.6,25.62,25.54,25.61,41481.0,23.7029,23.7215,23.6474,23.7122,41481.0
2018-09-26 15:00:00,25.61,25.64,25.55,25.64,70259.0,23.7122,23.74,23.6566,23.74,70259.0
2018-09-26 15:10:00,25.64,25.64,25.59,25.63,68665.0,23.74,23.74,23.6937,23.7307,68665.0
2018-09-26 15:20:00,25.63,25.65,25.58,25.64,107269.0,23.7307,23.7492,23.6844,23.74,107269.0
2018-09-26 15:30:00,25.64,25.66,25.57,25.61,143665.0,23.74,23.7585,23.6752,23.7122,143665.0
2018-09-26 15:40:00,25.61,25.61,25.51,25.53,207151.0,23.7122,23.7122,23.6196,23.6381,207151.0
2018-09-26 15:50:00,25.52,25.55,25.51,25.53,404104.0,23.6289,23.6566,23.6196,23.6381,404104.0
2018-09-27 09:30:00,25.31,25.33,25.06,25.08,224744.0,23.4344,23.4529,23.203,23.2215,224744.0
2018-09-27 09:40:00,25.08,25.17,24.96,25.16,133510.0,23.2215,23.3048,23.1104,23.2955,133510.0
2018-09-27 09:50:00,25.16,25.22,25.13,25.16,54130.0,23.2955,23.3511,23.2678,23.2955,54130.0
2018-09-27 10:00:00,25.16,25.22,25.12,25.13,73481.0,23.2955,23.3511,23.2585,23.2678,73481.0
2018-09-27 10:10:00,25.13,25.3,25.12,25.23,58688.0,23.2678,23.4252,23.2585,23.3604,58688.0
2018-09-27 10:20:00,25.24,25.28,25.2,25.21,87894.0,23.3696,23.4066,23.3326,23.3418,87894.0
2018-09-27 10:30:00,25.2,25.29,25.19,25.29,44492.0,23.3326,23.4159,23.3233,23.4159,44492.0
2018-09-27 10:40:00,25.29,25.31,25.21,25.23,102060.0,23.4159,23.4344,23.3418,23.3604,102060.0
2018-09-27 10:50:00,25.23,25.24,25.19,25.21,45022.0,23.3604,23.3696,23.3233,23.3418,45022.0
2018-09-27 11:00:00,25.21,25.28,25.15,25.25,142825.0,23.3418,23.4066,23.2863,23.3789,142825.0
2018-09-27 11:10:00,25.24,25.25,25.18,25.19,57157.0,23.3696,23.3789,23.3141,23.3233,57157.0
2018-09-27 11:20:00,25.19,25.26,25.16,25.22,67508.0,23.3233,23.3881,23.2955,23.3511,67508.0
2018-09-27 11:30:00,25.21,25.22,25.08,25.1,106461.0,23.3418,23.3511,23.2215,23.24,106461.0
2018-09-27 11:40:00,25.1,25.16,25.08,25.09,80176.0,23.24,23.2955,23.2215,23.2307,80176.0
2018-09-27 11:50:00,25.09,25.13,25.07,25.13,36735.0,23.2307,23.2678,23.2122,23.2678,36735.0
2018-09-27 12:00:00,25.13,25.13,25.01,25.01,44495.0,23.2678,23.2678,23.1567,23.1567,44495.0
2018-09-27 12:10:00,25.01,25.05,25.0,25.05,62978.0,23.1567,23.1937,23.1474,23.1937,62978.0
2018-09-27 12:20:00,25.05,25.06,24.92,24.95,348825.0,23.1937,23.203,23.0733,23.1011,348825.0
2018-09-27 12:30:00,24.94,24.95,24.85,24.91,141958.0,23.0918,23.1011,23.0085,23.0641,141958.0
2018-09-27 12:40:00,24.91,24.93,24.87,24.87,43413.0,23.0641,23.0826,23.027,23.027,43413.0
2018-09-27 12:50:00,24.87,24.89,24.77,24.78,193808.0,23.027,23.0455,22.9344,22.9437,193808.0
2018-09-27 13:00:00,24.78,24.9,24.77,24.86,122176.0,22.9437,23.0548,22.9344,23.0178,122176.0
2018-09-27 13:10:00,24.86,24.91,24.85,24.91,49080.0,23.0178,23.0641,23.0085,23.0641,49080.0
2018-09-27 13:20:00,24.9,24.94,24.87,24.93,52157.0,23.0548,23.0918,23.027,23.0826,52157.0
2018-09-27 13:30:00,24.94,24.98,24.93,24.95,75792.0,23.0918,23.1289,23.0826,23.1011,75792.0
2018-09-27 13:40:00,24.96,24.99,24.95,24.99,71310.0,23.1104,23.1381,23.1011,23.1381,71310.0
2018-09-27 13:50:00,25.0,25.07,24.99,25.05,76557.0,23.1474,23.2122,23.1381,23.1937,76557.0
2018-09-27 14:00:00,25.05,25.1,25.04,25.09,76257.0,23.1937,23.24,23.1844,23.2307,76257.0
2018-09-27 14:10:00,25.09,25.12,25.08,25.12,40397.0,23.2307,23.2585,23.2215,23.2585,40397.0
2018-09-27 14:20:00,25.12,25.17,25.08,25.17,85215.0,23.2585,23.3048,23.2215,23.3048,85215.0
2018-09-27 14:30:00,25.16,25.18,25.04,25.05,59829.0,23.2955,23.3141,23.1844,23.1937,59829.0
2018-09-27 14:40:00,25.05,25.06,25.01,25.03,90541.0,23.1937,23.203,23.1567,23.1752,90541.0
2018-09-27 14:50:00,25.03,25.05,24.99,24.99,84689.0,23.1752,23.1937,23.1381,23.1381,84689.0
2018-09-27 15:00:00,25.0,25.01,24.98,24.99,136806.0,23.1474,23.1567,23.1289,23.1381,136806.0
2018-09-27 15:10:00,24.98,25.03,24.98,25.0,85217.0,23.1289,23.1752,23.1289,23.1474,85217.0
2018-09-27 15:20:00,25.0,25.01,24.97,25.01,83893.0,23.1474,23.1567,23.1196,23.1567,83893.0
2018-09-27 15:30:00,25.01,25.03,24.97,25.0,186424.0,23.1567,23.1752,23.1196,23.1474,186424.0
2018-09-27 15:40:00,25.0,25.03,24.97,24.97,452093.0,23.1474,23.1752,23.1196,23.1196,452093.0
2018-09-27 15:50:00,24.97,24.99,24.91,24.98,556624.0,23.1196,23.1381,23.0641,23.1289,556624.0
2018-09-28 09:30:00,24.99,25.07,24.82,24.91,259451.0,23.1381,23.2122,22.9807,23.0641,259451.0
2018-09-28 09:40:00,24.92,25.25,24.91,25.12,155252.0,23.0733,23.3789,23.0641,23.2585,155252.0
2018-09-28 09:50:00,25.12,25.2,25.05,25.14,165343.0,23.2585,23.3326,23.1937,23.277,165343.0
2018-09-28 10:00:00,25.14,25.2,25.1,25.2,137271.0,23.277,23.3326,23.24,23.3326,137271.0
2018-09-28 10:10:00,25.2,25.21,25.15,25.17,139630.0,23.3326,23.3418,23.2863,23.3048,139630.0
2018-09-28 10:20:00,25.17,25.22,25.14,25.19,86097.0,23.3048,23.3511,23.277,23.3233,86097.0
2018-09-28 10:30:00,25.2,25.2,25.09,25.12,67496.0,23.3326,23.3326,23.2307,23.2585,67496.0
2018-09-28 10:40:00,25.11,25.2,25.1,25.16,47062.0,23.2492,23.3326,23.24,23.2955,47062.0
2018-09-28 10:50:00,25.17,25.18,25.11,25.12,76519.0,23.3048,23.3141,23.2492,23.2585,76519.0
2018-09-28 11:00:00,25.12,25.13,25.05,25.08,64854.0,23.2585,23.2678,23.1937,23.2215,64854.0
2018-09-28 11:10:00,25.08,25.11,25.05,25.08,71744.0,23.2215,23.2492,23.1937,23.2215,71744.0
2018-09-28 11:20:00,25.08,25.17,25.07,25.14,80687.0,23.2215,23.3048,23.2122,23.277,80687.0
2018-09-28 11:30:00,25.13,25.17,25.08,25.17,188003.0,23.2678,23.3048,23.2215,23.3048,188003.0
2018-09-28 11:40:00,25.17,25.2,25.14,25.17,90186.0,23.3048,23.3326,23.277,23.3048,90186.0
2018-09-28 11:50:00,25.16,25.16,25.11,25.13,129598.0,23.2955,23.2955,23.2492,23.2678,129598.0
2018-09-28 12:00:00,25.14,25.15,25.07,25.09,115561.0,23.277,23.2863,23.2122,23.2307,115561.0
2018-09-28 12:10:00,25.09,25.16,25.08,25.12,186153.0,23.2307,23.2955,23.2215,23.2585,186153.0
2018-09-28 12:20:00,25.12,25.17,25.08,25.13,47274.0,23.2585,23.3048,23.2215,23.2678,47274.0
2018-09-28 12:30:00,25.14,25.15,25.1,25.13,49904.0,23.277,23.2863,23.24,23.2678,49904.0
2018-09-28 12:40:00,25.13,25.16,25.09,25.11,39508.0,23.2678,23.2955,23.2307,23.2492,39508.0
2018-09-28 12:50:00,25.11,25.17,25.1,25.15,43669.0,23.2492,23.3048,23.24,23.2863,43669.0
2018-09-28 13:00:00,25.15,25.17,25.12,25.14,37459.0,23.2863,23.3048,23.2585,23.277,37459.0
2018-09-28 13:10:00,25.15,25.17,25.12,25.15,37993.0,23.2863,23.3048,23.2585,23.2863,37993.0
2018-09-28 13:20:00,25.15,25.16,25.1,25.11,30049.0,23.2863,23.2955,23.24,23.2492,30049.0
2018-09-28 13:30:00,25.11,25.14,25.1,25.11,23077.0,23.2492,23.277,23.24,23.2492,23077.0
2018-09-28 13:40:00,25.11,25.11,24.96,24.96,61690.0,23.2492,23.2492,23.1104,23.1104,61690.0
2018-09-28 13:50:00,24.96,25.01,24.95,24.99,20960.0,23.1104,23.1567,23.1011,23.1381,20960.0
2018-09-28 14:00:00,25.0,25.0,24.95,24.98,44102.0,23.1474,23.1474,23.1011,23.1289,44102.0
2018-09-28 14:10:00,24.98,25.02,24.98,25.0,36050.0,23.1289,23.1659,23.1289,23.1474,36050.0
2018-09-28 14:20:00,25.0,25.03,24.98,25.01,36940.0,23.1474,23.1752,23.1289,23.1567,36940.0
2018-09-28 14:30:00,25.01,25.05,24.99,24.99,37839.0,23.1567,23.1937,23.1381,23.1381,37839.0
2018-09-28 14:40:00,24.99,25.0,24.9,24.93,107026.0,23.1381,23.1474,23.0548,23.0826,107026.0
2018-09-28 14:50:00,24.93,24.95,24.88,24.89,146024.0,23.0826,23.1011,23.0363,23.0455,146024.0
2018-09-28 15:00:00,24.89,24.93,24.86,24.89,290905.0,23.0455,23.0826,23.0178,23.0455,290905.0
2018-09-28 15:10:00,24.89,24.89,24.8,24.8,132596.0,23.0455,23.0455,22.9622,22.9622,132596.0
2018-09-28 15:20:00,24.8,24.85,24.8,24.8,383722.0,22.9622,23.0085,22.9622,22.9622,383722.0
2018-09-28 15:30:00,24.8,24.81,24.67,24.72,351744.0,22.9622,22.9715,22.8419,22.8881,351744.0
2018-09-28 15:40:00,24.72,24.8,24.71,24.75,397173.0,22.8881,22.9622,22.8789,22.9159,397173.0
2018-09-28 15:50:00,24.76,24.79,24.73,24.76,608853.0,22.9252,22.953,22.8974,22.9252,608853.0
2018-10-01 09:30:00,24.86,24.95,24.72,24.73,124465.0,23.0178,23.1011,22.8881,22.8974,124465.0
2018-10-01 09:40:00,24.74,24.97,24.74,24.91,65274.0,22.9067,23.1196,22.9067,23.0641,65274.0
2018-10-01 09:50:00,24.91,24.97,24.86,24.91,52586.0,23.0641,23.1196,23.0178,23.0641,52586.0
2018-10-01 10:00:00,24.93,25.03,24.91,24.93,119134.0,23.0826,23.1752,23.0641,23.0826,119134.0
2018-10-01 10:10:00,24.92,24.95,24.86,24.93,89286.0,23.0733,23.1011,23.0178,23.0826,89286.0
2018-10-01 10:20:00,24.94,24.98,24.92,24.96,95181.0,23.0918,23.1289,23.0733,23.1104,95181.0
2018-10-01 10:30:00,24.96,24.99,24.91,24.96,62885.0,23.1104,23.1381,23.0641,23.1104,62885.0
2018-10-01 10:40:00,24.96,24.97,24.85,24.92,95268.0,23.1104,23.1196,23.0085,23.0733,95268.0
2018-10-01 10:50:00,24.92,24.93,24.86,24.89,75249.0,23.0733,23.0826,23.0178,23.0455,75249.0
2018-10-01 11:00:00,24.88,24.95,24.86,24.9,61075.0,23.0363,23.1011,23.0178,23.0548,61075.0
2018-10-01 11:10:00,24.9,24.92,24.82,24.83,72879.0,23.0548,23.0733,22.9807,22.99,72879.0
2018-10-01 11:20:00,24.83,24.86,24.74,24.77,110339.0,22.99,23.0178,22.9067,22.9344,110339.0
2018-10-01 11:30:00,24.77,24.79,24.71,24.76,99050.0,22.9344,22.953,22.8789,22.9252,99050.0
2018-10-01 11:40:00,24.76,24.77,24.7,24.71,99221.0,22.9252,22.9344,22.8696,22.8789,99221.0
2018-10-01 11:50:00,24.71,24.73,24.68,24.7,67792.0,22.8789,22.8974,22.8511,22.8696,67792.0
2018-10-01 12:00:00,24.71,24.75,24.7,24.73,64835.0,22.8789,22.9159,22.8696,22.8974,64835.0
2018-10-01 12:10:00,24.73,24.75,24.7,24.7,58685.0,22.8974,22.9159,22.8696,22.8696,58685.0
2018-10-01 12:20:00,24.7,24.7,24.63,24.63,87485.0,22.8696,22.8696,22.8048,22.8048,87485.0
2018-10-01 12:30:00,24.64,24.68,24.62,24.68,106681.0,22.8141,22.8511,22.7956,22.8511,106681.0
2018-10-01 12:40:00,24.68,24.69,24.59,24.6,64319.0,22.8511,22.8604,22.7678,22.777,64319.0
2018-10-01 12:50:00,24.6,24.6,24.54,24.59,67301.0,22.777,22.777,22.7215,22.7678,67301.0
2018-10-01 13:00:00,24.59,24.68,24.58,24.63,80359.0,22.7678,22.8511,22.7585,22.8048,80359.0
2018-10-01 13:10:00,24.63,24.63,24.54,24.55,73880.0,22.8048,22.8048,22.7215,22.7307,73880.0
2018-10-01 13:20:00,24.56,24.61,24.55,24.57,74497.0,22.74,22.7863,22.7307,22.7493,74497.0
2018-10-01 13:30:00,24.57,24.6,24.54,24.58,84535.0,22.7493,22.777,22.7215,22.7585,84535.0
2018-10-01 13:40:00,24.58,24.59,24.52,24.58,87692.0,22.7585,22.7678,22.703,22.7585,87692.0
2018-10-01 13:50:00,24.58,24.61,24.54,24.58,164724.0,22.7585,22.7863,22.7215,22.7585,164724.0
2018-10-01 14:00:00,24.57,24.62,24.55,24.58,90228.0,22.7493,22.7956,22.7307,22.7585,90228.0
2018-10-01 14:10:00,24.58,24.62,24.57,24.62,98260.0,22.7585,22.7956,22.7493,22.7956,98260.0
2018-10-01 14:20:00,24.62,24.65,24.6,24.62,113137.0,22.7956,22.8233,22.777,22.7956,113137.0
2018-10-01 14:30:00,24.62,24.64,24.57,24.59,88590.0,22.7956,22.8141,22.7493,22.7678,88590.0
2018-10-01 14:40:00,24.6,24.63,24.58,24.62,142212.0,22.777,22.8048,22.7585,22.7956,142212.0
2018-10-01 14:50:00,24.61,24.66,24.59,24.61,110963.0,22.7863,22.8326,22.7678,22.7863,110963.0
2018-10-01 15:00:00,24.61,24.64,24.55,24.55,116296.0,22.7863,22.8141,22.7307,22.7307,116296.0
2018-10-01 15:10:00,24.55,24.6,24.54,24.58,146015.0,22.7307,22.777,22.7215,22.7585,146015.0
2018-10-01 15:20:00,24.59,24.65,24.58,24.64,159628.0,22.7678,22.8233,22.7585,22.8141,159628.0
2018-10-01 15:30:00,24.64,24.64,24.55,24.55,200634.0,22.8141,22.8141,22.7307,22.7307,200634.0
2018-10-01 15:40:00,24.55,24.56,24.51,24.53,335049.0,22.7307,22.74,22.6937,22.7122,335049.0
2018-10-01 15:50:00,24.53,24.56,24.49,24.52,855504.0,22.7122,22.74,22.6752,22.703,855504.0
2018-10-02 09:30:00,24.42,24.87,24.41,24.77,315388.0,22.6104,23.027,22.6011,22.9344,315388.0
2018-10-02 09:40:00,24.77,24.95,24.76,24.77,326647.0,22.9344,23.1011,22.9252,22.9344,326647.0
2018-10-02 09:50:00,24.76,24.96,24.74,24.95,168613.0,22.9252,23.1104,22.9067,23.1011,168613.0
2018-10-02 10:00:00,24.95,24.97,24.81,24.86,184237.0,23.1011,23.1196,22.9715,23.0178,184237.0
2018-10-02 10:10:00,24.86,24.89,24.78,24.83,100562.0,23.0178,23.0455,22.9437,22.99,100562.0
2018-10-02 10:20:00,24.82,24.85,24.75,24.78,86909.0,22.9807,23.0085,22.9159,22.9437,86909.0
2018-10-02 10:30:00,24.79,24.82,24.62,24.63,119200.0,22.953,22.9807,22.7956,22.8048,119200.0
2018-10-02 10:40:00,24.64,24.73,24.62,24.7,79838.0,22.8141,22.8974,22.7956,22.8696,79838.0
2018-10-02 10:50:00,24.7,24.78,24.67,24.78,111703.0,22.8696,22.9437,22.8419,22.9437,111703.0
2018-10-02 11:00:00,24.78,24.93,24.77,24.93,138409.0,22.9437,23.0826,22.9344,23.0826,138409.0
2018-10-02 11:10:00,24.93,24.94,24.77,24.78,73499.0,23.0826,23.0918,22.9344,22.9437,73499.0
2018-10-02 11:20:00,24.78,24.8,24.72,24.75,70809.0,22.9437,22.9622,22.8881,22.9159,70809.0
2018-10-02 11:30:00,24.75,24.86,24.74,24.83,75426.0,22.9159,23.0178,22.9067,22.99,75426.0
2018-10-02 11:40:00,24.83,24.88,24.81,24.83,50344.0,22.99,23.0363,22.9715,22.99,50344.0
2018-10-02 11:50:00,24.83,24.89,24.79,24.79,58912.0,22.99,23.0455,22.953,22.953,58912.0
2018-10-02 12:00:00,24.78,24.84,24.78,24.84,51380.0,22.9437,22.9993,22.9437,22.9993,51380.0
2018-10-02 12:10:00,24.84,24.86,24.8,24.8,66314.0,22.9993,23.0178,22.9622,22.9622,66314.0
2018-10-02 12:20:00,24.81,24.87,24.8,24.82,46793.0,22.9715,23.027,22.9622,22.9807,46793.0
2018-10-02 12:30:00,24.82,24.87,24.79,24.85,125333.0,22.9807,23.027,22.953,23.0085,125333.0
2018-10-02 12:40:00,24.85,24.93,24.84,24.92,85624.0,23.0085,23.0826,22.9993,23.0733,85624.0
2018-10-02 12:50:00,24.92,24.96,24.89,24.96,72345.0,23.0733,23.1104,23.0455,23.1104,72345.0
2018-10-02 13:00:00,24.96,24.98,24.9,24.96,133849.0,23.1104,23.1289,23.0548,23.1104,133849.0
2018-10-02 13:10:00,24.96,24.97,24.89,24.9,49360.0,23.1104,23.1196,23.0455,23.0548,49360.0
2018-10-02 13:20:00,24.9,24.91,24.86,24.89,48224.0,23.0548,23.0641,23.0178,23.0455,48224.0
2018-10-02 13:30:00,24.9,24.92,24.87,24.89,94768.0,23.0548,23.0733,23.027,23.0455,94768.0
2018-10-02 13:40:00,24.89,24.92,24.87,24.9,56074.0,23.0455,23.0733,23.027,23.0548,56074.0
2018-10-02 13:50:00,24.91,24.95,24.9,24.93,78028.0,23.0641,23.1011,23.0548,23.0826,78028.0
2018-10-02 14:00:00,24.93,24.94,24.87,24.87,52579.0,23.0826,23.0918,23.027,23.027,52579.0
2018-10-02 14:10:00,24.87,24.89,24.86,24.88,64551.0,23.027,23.0455,23.0178,23.0363,64551.0
2018-10-02 14:20:00,24.88,24.88,24.85,24.85,58072.0,23.0363,23.0363,23.0085,23.0085,58072.0
2018-10-02 14:30:00,24.86,24.87,24.82,24.82,53923.0,23.0178,23.027,22.9807,22.9807,53923.0
2018-10-02 14:40:00,24.82,24.83,24.75,24.81,55029.0,22.9807,22.99,22.9159,22.9715,55029.0
2018-10-02 14:50:00,24.8,24.84,24.75,24.76,57537.0,22.9622,22.9993,22.9159,22.9252,57537.0
2018-10-02 15:00:00,24.76,24.77,24.71,24.75,78162.0,22.9252,22.9344,22.8789,22.9159,78162.0
2018-10-02 15:10:00,24.74,24.82,24.74,24.8,132622.0,22.9067,22.9807,22.9067,22.9622,132622.0
2018-10-02 15:20:00,24.81,24.84,24.74,24.75,123020.0,22.9715,22.9993,22.9067,22.9159,123020.0
2018-10-02 15:30:00,24.75,24.78,24.74,24.76,172997.0,22.9159,22.9437,22.9067,22.9252,172997.0
2018-10-02 15:40:00,24.76,24.79,24.67,24.73,309557.0,22.9252,22.953,22.8419,22.8974,309557.0
2018-10-02 15:50:00,24.73,24.73,24.64,24.64,577792.0,22.8974,22.8974,22.8141,22.8141,577792.0
2018-10-03 09:30:00,24.72,24.74,24.28,24.39,345265.0,22.8881,22.9067,22.4808,22.5826,345265.0
2018-10-03 09:40:00,24.4,24.84,24.36,24.75,259175.0,22.5919,22.9993,22.5548,22.9159,259175.0
2018-10-03 09:50:00,24.75,24.8,24.52,24.55,188930.0,22.9159,22.9622,22.703,22.7307,188930.0
2018-10-03 10:00:00,24.55,24.62,24.48,24.61,266858.0,22.7307,22.7956,22.6659,22.7863,266858.0
2018-10-03 10:10:00,24.62,24.73,24.61,24.73,82237.0,22.7956,22.8974,22.7863,22.8974,82237.0
2018-10-03 10:20:00,24.73,24.76,24.59,24.63,97576.0,22.8974,22.9252,22.7678,22.8048,97576.0
2018-10-03 10:30:00,24.63,24.65,24.55,24.62,107871.0,22.8048,22.8233,22.7307,22.7956,107871.0
2018-10-03 10:40:00,24.62,24.65,24.56,24.65,62072.0,22.7956,22.8233,22.74,22.8233,62072.0
2018-10-03 10:50:00,24.64,24.74,24.64,24.66,64143.0,22.8141,22.9067,22.8141,22.8326,64143.0
2018-10-03 11:00:00,24.65,24.7,24.62,24.68,60456.0,22.8233,22.8696,22.7956,22.8511,60456.0
2018-10-03 11:10:00,24.69,24.7,24.63,24.64,92110.0,22.8604,22.8696,22.8048,22.8141,92110.0
2018-10-03 11:20:00,24.66,24.76,24.65,24.76,49185.0,22.8326,22.9252,22.8233,22.9252,49185.0
2018-10-03 11:30:00,24.76,24.76,24.34,24.45,197143.0,22.9252,22.9252,22.5363,22.6382,197143.0
2018-10-03 11:40:00,24.46,24.5,24.03,24.16,383333.0,22.6474,22.6844,22.2493,22.3696,383333.0
2018-10-03 11:50:00,24.16,24.24,24.03,24.08,333302.0,22.3696,22.4437,22.2493,22.2956,333302.0
2018-10-03 12:00:00,24.09,24.1,23.92,23.98,521378.0,22.3048,22.3141,22.1474,22.203,521378.0
2018-10-03 12:10:00,23.98,24.25,23.96,24.21,185260.0,22.203,22.453,22.1845,22.4159,185260.0
2018-10-03 12:20:00,24.21,24.3,24.16,24.24,197571.0,22.4159,22.4993,22.3696,22.4437,197571.0
2018-10-03 12:30:00,24.24,24.26,24.18,24.22,123501.0,22.4437,22.4622,22.3882,22.4252,123501.0
2018-10-03 12:40:00,24.22,24.27,24.21,24.27,141632.0,22.4252,22.4715,22.4159,22.4715,141632.0
2018-10-03 12:50:00,24.27,24.27,24.17,24.19,87667.0,22.4715,22.4715,22.3789,22.3974,87667.0
2018-10-03 13:00:00,24.2,24.22,24.09,24.1,90865.0,22.4067,22.4252,22.3048,22.3141,90865.0
2018-10-03 13:10:00,24.1,24.11,24.02,24.11,100950.0,22.3141,22.3233,22.24,22.3233,100950.0
2018-10-03 13:20:00,24.1,24.14,24.07,24.13,96261.0,22.3141,22.3511,22.2863,22.3419,96261.0
2018-10-03 13:30:00,24.13,24.16,24.11,24.13,73903.0,22.3419,22.3696,22.3233,22.3419,73903.0
2018-10-03 13:40:00,24.13,24.16,24.07,24.16,82174.0,22.3419,22.3696,22.2863,22.3696,82174.0
2018-10-03 13:50:00,24.16,24.25,24.16,24.21,92603.0,22.3696,22.453,22.3696,22.4159,92603.0
2018-10-03 14:00:00,24.21,24.22,24.14,24.22,97166.0,22.4159,22.4252,22.3511,22.4252,97166.0
2018-10-03 14:10:00,24.22,24.28,24.22,24.28,92707.0,22.4252,22.4808,22.4252,22.4808,92707.0
2018-10-03 14:20:00,24.29,24.35,24.25,24.25,214695.0,22.49,22.5456,22.453,22.453,214695.0
2018-10-03 14:30:00,24.25,24.26,24.2,24.23,83615.0,22.453,22.4622,22.4067,22.4345,83615.0
2018-10-03 14:40:00,24.23,24.24,24.13,24.14,146596.0,22.4345,22.4437,22.3419,22.3511,146596.0
2018-10-03 14:50:00,24.13,24.18,24.1,24.14,147960.0,22.3419,22.3882,22.3141,22.3511,147960.0
2018-10-03 15:00:00,24.14,24.15,24.04,24.05,134398.0,22.3511,22.3604,22.2585,22.2678,134398.0
2018-10-03 15:10:00,24.06,24.06,24.01,24.01,127444.0,22.2771,22.2771,22.2308,22.2308,127444.0
2018-10-03 15:20:00,24.01,24.02,23.94,24.02,246929.0,22.2308,22.24,22.1659,22.24,246929.0
2018-10-03 15:30:00,24.02,24.1,24.0,24.05,208338.0,22.24,22.3141,22.2215,22.2678,208338.0
2018-10-03 15:40:00,24.05,24.08,24.03,24.05,184307.0,22.2678,22.2956,22.2493,22.2678,184307.0
2018-10-03 15:50:00,24.05,24.12,24.04,24.09,650117.0,22.2678,22.3326,22.2585,22.3048,650117.0
2018-10-04 09:30:00,23.93,23.93,23.54,23.7,319321.0,22.1567,22.1567,21.7956,21.9437,319321.0
2018-10-04 09:40:00,23.72,23.86,23.58,23.77,205790.0,21.9623,22.0919,21.8326,22.0085,205790.0
2018-10-04 09:50:00,23.79,23.93,23.78,23.82,303746.0,22.0271,22.1567,22.0178,22.0548,303746.0
2018-10-04 10:00:00,23.83,23.94,23.77,23.84,178439.0,22.0641,22.1659,22.0085,22.0734,178439.0
2018-10-04 10:10:00,23.83,23.88,23.72,23.84,248727.0,22.0641,22.1104,21.9623,22.0734,248727.0
2018-10-04 10:20:00,23.84,23.92,23.83,23.89,102639.0,22.0734,22.1474,22.0641,22.1197,102639.0
2018-10-04 10:30:00,23.88,23.94,23.81,23.83,189275.0,22.1104,22.1659,22.0456,22.0641,189275.0
2018-10-04 10:40:00,23.83,23.91,23.79,23.82,171610.0,22.0641,22.1382,22.0271,22.0548,171610.0
2018-10-04 10:50:00,23.83,23.91,23.78,23.82,222070.0,22.0641,22.1382,22.0178,22.0548,222070.0
2018-10-04 11:00:00,23.83,23.91,23.77,23.77,126371.0,22.0641,22.1382,22.0085,22.0085,126371.0
2018-10-04 11:10:00,23.76,23.83,23.74,23.75,59421.0,21.9993,22.0641,21.9808,21.99,59421.0
2018-10-04 11:20:00,23.75,23.81,23.71,23.81,76444.0,21.99,22.0456,21.953,22.0456,76444.0
2018-10-04 11:30:00,23.81,23.85,23.72,23.74,104904.0,22.0456,22.0826,21.9623,21.9808,104904.0
2018-10-04 11:40:00,23.74,23.76,23.58,23.6,138522.0,21.9808,21.9993,21.8326,21.8511,138522.0
2018-10-04 11:50:00,23.59,23.72,23.59,23.65,206299.0,21.8419,21.9623,21.8419,21.8974,206299.0
2018-10-04 12:00:00,23.66,23.7,23.61,23.63,124253.0,21.9067,21.9437,21.8604,21.8789,124253.0
2018-10-04 12:10:00,23.63,23.64,23.51,23.53,99297.0,21.8789,21.8882,21.7678,21.7863,99297.0
2018-10-04 12:20:00,23.53,23.56,23.47,23.52,88116.0,21.7863,21.8141,21.7308,21.7771,88116.0
2018-10-04 12:30:00,23.52,23.54,23.46,23.52,301122.0,21.7771,21.7956,21.7215,21.7771,301122.0
2018-10-04 12:40:00,23.52,23.59,23.5,23.56,72058.0,21.7771,21.8419,21.7586,21.8141,72058.0
2018-10-04 12:50:00,23.57,23.63,23.56,23.61,133213.0,21.8234,21.8789,21.8141,21.8604,133213.0
2018-10-04 13:00:00,23.61,23.72,23.59,23.68,79241.0,21.8604,21.9623,21.8419,21.9252,79241.0
2018-10-04 13:10:00,23.68,23.71,23.65,23.66,53223.0,21.9252,21.953,21.8974,21.9067,53223.0
2018-10-04 13:20:00,23.65,23.7,23.62,23.63,135008.0,21.8974,21.9437,21.8697,21.8789,135008.0
2018-10-04 13:30:00,23.64,23.66,23.6,23.62,61871.0,21.8882,21.9067,21.8511,21.8697,61871.0
2018-10-04 13:40:00,23.63,23.68,23.63,23.65,41764.0,21.8789,21.9252,21.8789,21.8974,41764.0
2018-10-04 13:50:00,23.65,23.69,23.64,23.66,45984.0,21.8974,21.9345,21.8882,21.9067,45984.0
2018-10-04 14:00:00,23.66,23.67,23.62,23.65,60060.0,21.9067,21.916,21.8697,21.8974,60060.0
2018-10-04 14:10:00,23.65,23.66,23.61,23.64,47032.0,21.8974,21.9067,21.8604,21.8882,47032.0
2018-10-04 14:20:00,23.64,23.72,23.63,23.71,59665.0,21.8882,21.9623,21.8789,21.953,59665.0
2018-10-04 14:30:00,23.7,23.75,23.67,23.74,76881.0,21.9437,21.99,21.916,21.9808,76881.0
2018-10-04 14:40:00,23.74,23.75,23.7,23.75,83518.0,21.9808,21.99,21.9437,21.99,83518.0
2018-10-04 14:50:00,23.75,23.81,23.74,23.8,163820.0,21.99,22.0456,21.9808,22.0363,163820.0
2018-10-04 15:00:00,23.8,23.85,23.79,23.8,149341.0,22.0363,22.0826,22.0271,22.0363,149341.0
2018-10-04 15:10:00,23.81,23.86,23.81,23.82,152255.0,22.0456,22.0919,22.0456,22.0548,152255.0
2018-10-04 15:20:00,23.82,23.82,23.76,23.77,145265.0,22.0548,22.0548,21.9993,22.0085,145265.0
2018-10-04 15:30:00,23.77,23.78,23.74,23.76,149146.0,22.0085,22.0178,21.9808,21.9993,149146.0
2018-10-04 15:40:00,23.76,23.81,23.73,23.8,260004.0,21.9993,22.0456,21.9715,22.0363,260004.0
2018-10-04 15:50:00,23.8,23.82,23.77,23.79,390701.0,22.0363,22.0548,22.0085,22.0271,390701.0
2018-10-05 09:30:00,23.83,24.07,23.83,23.94,350128.0,22.0641,22.2863,22.0641,22.1659,350128.0
2018-10-05 09:40:00,23.93,23.93,23.79,23.81,80794.0,22.1567,22.1567,22.0271,22.0456,80794.0
2018-10-05 09:50:00,23.81,23.86,23.68,23.8,140419.0,22.0456,22.0919,21.9252,22.0363,140419.0
2018-10-05 10:00:00,23.8,23.88,23.78,23.84,94426.0,22.0363,22.1104,22.0178,22.0734,94426.0
2018-10-05 10:10:00,23.84,23.88,23.79,23.87,89945.0,22.0734,22.1104,22.0271,22.1011,89945.0
2018-10-05 10:20:00,23.87,23.87,23.82,23.86,143318.0,22.1011,22.1011,22.0548,22.0919,143318.0
2018-10-05 10:30:00,23.86,23.9,23.81,23.84,86247.0,22.0919,22.1289,22.0456,22.0734,86247.0
2018-10-05 10:40:00,23.84,23.86,23.74,23.78,117649.0,22.0734,22.0919,21.9808,22.0178,117649.0
2018-10-05 10:50:00,23.79,23.85,23.72,23.73,132772.0,22.0271,22.0826,21.9623,21.9715,132772.0
2018-10-05 11:00:00,23.73,23.74,23.68,23.73,96473.0,21.9715,21.9808,21.9252,21.9715,96473.0
2018-10-05 11:10:00,23.73,23.76,23.71,23.75,179817.0,21.9715,21.9993,21.953,21.99,179817.0
2018-10-05 11:20:00,23.75,23.8,23.68,23.69,235088.0,21.99,22.0363,21.9252,21.9345,235088.0
2018-10-05 11:30:00,23.68,23.68,23.56,23.59,97122.0,21.9252,21.9252,21.8141,21.8419,97122.0
2018-10-05 11:40:00,23.59,23.6,23.5,23.52,121667.0,21.8419,21.8511,21.7586,21.7771,121667.0
2018-10-05 11:50:00,23.53,23.54,23.44,23.45,138081.0,21.7863,21.7956,21.703,21.7123,138081.0
2018-10-05 12:00:00,23.46,23.53,23.46,23.51,53406.0,21.7215,21.7863,21.7215,21.7678,53406.0
2018-10-05 12:10:00,23.52,23.53,23.47,23.52,71986.0,21.7771,21.7863,21.7308,21.7771,71986.0
2018-10-05 12:20:00,23.51,23.53,23.46,23.48,49755.0,21.7678,21.7863,21.7215,21.74,49755.0
2018-10-05 12:30:00,23.47,23.5,23.43,23.44,61968.0,21.7308,21.7586,21.6937,21.703,61968.0
2018-10-05 12:40:00,23.44,23.44,23.36,23.36,108019.0,21.703,21.703,21.6289,21.6289,108019.0
2018-10-05 12:50:00,23.36,23.41,23.36,23.41,126740.0,21.6289,21.6752,21.6289,21.6752,126740.0
2018-10-05 13:00:00,23.41,23.44,23.35,23.35,146443.0,21.6752,21.703,21.6197,21.6197,146443.0
2018-10-05 13:10:00,23.35,23.36,23.18,23.18,254073.0,21.6197,21.6289,21.4623,21.4623,254073.0
2018-10-05 13:20:00,23.19,23.35,23.18,23.35,209241.0,21.4715,21.6197,21.4623,21.6197,209241.0
2018-10-05 13:30:00,23.35,23.4,23.3,23.34,167692.0,21.6197,21.666,21.5734,21.6104,167692.0
2018-10-05 13:40:00,23.33,23.52,23.33,23.51,109808.0,21.6012,21.7771,21.6012,21.7678,109808.0
2018-10-05 13:50:00,23.51,23.58,23.5,23.57,82022.0,21.7678,21.8326,21.7586,21.8234,82022.0
2018-10-05 14:00:00,23.56,23.59,23.55,23.58,93979.0,21.8141,21.8419,21.8048,21.8326,93979.0
2018-10-05 14:10:00,23.57,23.6,23.54,23.58,70946.0,21.8234,21.8511,21.7956,21.8326,70946.0
2018-10-05 14:20:00,23.58,23.6,23.55,23.59,96219.0,21.8326,21.8511,21.8048,21.8419,96219.0
2018-10-05 14:30:00,23.59,23.74,23.58,23.66,211778.0,21.8419,21.9808,21.8326,21.9067,211778.0
2018-10-05 14:40:00,23.67,23.76,23.67,23.76,105257.0,21.916,21.9993,21.916,21.9993,105257.0
2018-10-05 14:50:00,23.76,23.79,23.74,23.79,104679.0,21.9993,22.0271,21.9808,22.0271,104679.0
2018-10-05 15:00:00,23.79,23.95,23.78,23.95,333937.0,22.0271,22.1752,22.0178,22.1752,333937.0
2018-10-05 15:10:00,23.95,24.05,23.94,24.01,504341.0,22.1752,22.2678,22.1659,22.2308,504341.0
2018-10-05 15:20:00,24.02,24.02,23.9,23.94,148256.0,22.24,22.24,22.1289,22.1659,148256.0
2018-10-05 15:30:00,23.94,23.99,23.89,23.89,276988.0,22.1659,22.2122,22.1197,22.1197,276988.0
2018-10-05 15:40:00,23.89,23.91,23.86,23.91,277966.0,22.1197,22.1382,22.0919,22.1382,277966.0
2018-10-05 15:50:00,23.9,23.92,23.84,23.86,465510.0,22.1289,22.1474,22.0734,22.0919,465510.0
2018-10-08 09:30:00,23.76,23.85,23.75,23.8,100720.0,21.9993,22.0826,21.99,22.0363,100720.0
2018-10-08 09:40:00,23.79,24.09,23.77,24.07,82101.0,22.0271,22.3048,22.0085,22.2863,82101.0
2018-10-08 09:50:00,24.07,24.14,23.99,24.0,123069.0,22.2863,22.3511,22.2122,22.2215,123069.0
2018-10-08 10:00:00,23.99,24.21,23.98,24.07,197864.0,22.2122,22.4159,22.203,22.2863,197864.0
2018-10-08 10:10:00,24.07,24.1,23.96,23.98,58194.0,22.2863,22.3141,22.1845,22.203,58194.0
2018-10-08 10:20:00,23.98,24.0,23.94,23.96,46430.0,22.203,22.2215,22.1659,22.1845,46430.0
2018-10-08 10:30:00,23.95,24.03,23.94,23.97,62803.0,22.1752,22.2493,22.1659,22.1937,62803.0
2018-10-08 10:40:00,23.98,24.01,23.92,24.01,51549.0,22.203,22.2308,22.1474,22.2308,51549.0
2018-10-08 10:50:00,24.02,24.03,23.92,23.95,47114.0,22.24,22.2493,22.1474,22.1752,47114.0
2018-10-08 11:00:00,23.94,23.95,23.87,23.92,40554.0,22.1659,22.1752,22.1011,22.1474,40554.0
2018-10-08 11:10:00,23.92,23.97,23.9,23.95,43452.0,22.1474,22.1937,22.1289,22.1752,43452.0
2018-10-08 11:20:00,23.96,24.0,23.94,23.97,63285.0,22.1845,22.2215,22.1659,22.1937,63285.0
2018-10-08 11:30:00,23.96,23.97,23.91,23.97,114761.0,22.1845,22.1937,22.1382,22.1937,114761.0
2018-10-08 11:40:00,23.97,24.05,23.95,23.99,71313.0,22.1937,22.2678,22.1752,22.2122,71313.0
2018-10-08 11:50:00,23.98,24.06,23.93,23.93,74176.0,22.203,22.2771,22.1567,22.1567,74176.0
2018-10-08 12:00:00,23.93,24.01,23.9,24.0,50309.0,22.1567,22.2308,22.1289,22.2215,50309.0
2018-10-08 12:10:00,24.01,24.05,23.97,24.02,49685.0,22.2308,22.2678,22.1937,22.24,49685.0
2018-10-08 12:20:00,24.02,24.14,24.02,24.09,108223.0,22.24,22.3511,22.24,22.3048,108223.0
2018-10-08 12:30:00,24.09,24.2,24.08,24.18,124395.0,22.3048,22.4067,22.2956,22.3882,124395.0
2018-10-08 12:40:00,24.19,24.21,24.14,24.19,111909.0,22.3974,22.4159,22.3511,22.3974,111909.0
2018-10-08 12:50:00,24.18,24.19,24.15,24.19,45252.0,22.3882,22.3974,22.3604,22.3974,45252.0
2018-10-08 13:00:00,24.18,24.21,24.13,24.19,47619.0,22.3882,22.4159,22.3419,22.3974,47619.0
2018-10-08 13:10:00,24.18,24.19,24.08,24.1,64209.0,22.3882,22.3974,22.2956,22.3141,64209.0
2018-10-08 13:20:00,24.1,24.14,24.07,24.13,44621.0,22.3141,22.3511,22.2863,22.3419,44621.0
2018-10-08 13:30:00,24.13,24.17,24.12,24.13,51247.0,22.3419,22.3789,22.3326,22.3419,51247.0
2018-10-08 13:40:00,24.14,24.21,24.1,24.11,160038.0,22.3511,22.4159,22.3141,22.3233,160038.0
2018-10-08 13:50:00,24.11,24.16,24.11,24.13,47016.0,22.3233,22.3696,22.3233,22.3419,47016.0
2018-10-08 14:00:00,24.13,24.19,24.11,24.17,71109.0,22.3419,22.3974,22.3233,22.3789,71109.0
2018-10-08 14:10:00,24.17,24.18,24.12,24.16,54796.0,22.3789,22.3882,22.3326,22.3696,54796.0
2018-10-08 14:20:00,24.16,24.21,24.13,24.21,63404.0,22.3696,22.4159,22.3419,22.4159,63404.0
2018-10-08 14:30:00,24.21,24.29,24.2,24.23,86614.0,22.4159,22.49,22.4067,22.4345,86614.0
2018-10-08 14:40:00,24.22,24.27,24.2,24.23,85249.0,22.4252,22.4715,22.4067,22.4345,85249.0
2018-10-08 14:50:00,24.23,24.29,24.23,24.26,78401.0,22.4345,22.49,22.4345,22.4622,78401.0
2018-10-08 15:00:00,24.25,24.28,24.22,24.23,92281.0,22.453,22.4808,22.4252,22.4345,92281.0
2018-10-08 15:10:00,24.23,24.26,24.22,24.25,124993.0,22.4345,22.4622,22.4252,22.453,124993.0
2018-10-08 15:20:00,24.24,24.25,24.22,24.23,88366.0,22.4437,22.453,22.4252,22.4345,88366.0
2018-10-08 15:30:00,24.24,24.25,24.2,24.21,179508.0,22.4437,22.453,22.4067,22.4159,179508.0
2018-10-08 15:40:00,24.21,24.24,24.18,24.23,226164.0,22.4159,22.4437,22.3882,22.4345,226164.0
2018-10-08 15:50:00,24.24,24.24,24.18,24.2,387383.0,22.4437,22.4437,22.3882,22.4067,387383.0
2018-10-09 09:30:00,24.13,24.24,23.91,23.94,123206.0,22.3419,22.4437,22.1382,22.1659,123206.0
2018-10-09 09:40:00,23.94,24.07,23.88,24.04,128039.0,22.1659,22.2863,22.1104,22.2585,128039.0
2018-10-09 09:50:00,24.03,24.23,24.02,24.22,61079.0,22.2493,22.4345,22.24,22.4252,61079.0
2018-10-09 10:00:00,24.21,24.24,24.15,24.16,80747.0,22.4159,22.4437,22.3604,22.3696,80747.0
2018-10-09 10:10:00,24.16,24.17,24.07,24.13,127387.0,22.3696,22.3789,22.2863,22.3419,127387.0
2018-10-09 10:20:00,24.13,24.21,24.07,24.17,49465.0,22.3419,22.4159,22.2863,22.3789,49465.0
2018-10-09 10:30:00,24.17,24.24,24.12,24.14,67869.0,22.3789,22.4437,22.3326,22.3511,67869.0
2018-10-09 10:40:00,24.14,24.19,24.12,24.13,81818.0,22.3511,22.3974,22.3326,22.3419,81818.0
2018-10-09 10:50:00,24.13,24.18,24.06,24.07,76059.0,22.3419,22.3882,22.2771,22.2863,76059.0
2018-10-09 11:00:00,24.07,24.1,23.98,24.03,103432.0,22.2863,22.3141,22.203,22.2493,103432.0
2018-10-09 11:10:00,24.03,24.11,24.03,24.05,48626.0,22.2493,22.3233,22.2493,22.2678,48626.0
2018-10-09 11:20:00,24.04,24.05,23.96,24.01,65048.0,22.2585,22.2678,22.1845,22.2308,65048.0
2018-10-09 11:30:00,24.0,24.03,23.91,23.96,82522.0,22.2215,22.2493,22.1382,22.1845,82522.0
2018-10-09 11:40:00,23.95,24.01,23.94,23.99,51258.0,22.1752,22.2308,22.1659,22.2122,51258.0
2018-10-09 11:50:00,24.0,24.04,23.98,24.0,32669.0,22.2215,22.2585,22.203,22.2215,32669.0
2018-10-09 12:00:00,24.0,24.01,23.93,23.95,34475.0,22.2215,22.2308,22.1567,22.1752,34475.0
2018-10-09 12:10:00,23.96,23.99,23.94,23.98,40480.0,22.1845,22.2122,22.1659,22.203,40480.0
2018-10-09 12:20:00,23.97,23.97,23.8,23.81,107297.0,22.1937,22.1937,22.0363,22.0456,107297.0
2018-10-09 12:30:00,23.81,23.84,23.73,23.75,84303.0,22.0456,22.0734,21.9715,21.99,84303.0
2018-10-09 12:40:00,23.75,23.75,23.6,23.69,94330.0,21.99,21.99,21.8511,21.9345,94330.0
2018-10-09 12:50:00,23.69,23.71,23.67,23.68,128700.0,21.9345,21.953,21.916,21.9252,128700.0
2018-10-09 13:00:00,23.68,23.78,23.67,23.78,80211.0,21.9252,22.0178,21.916,22.0178,80211.0
2018-10-09 13:10:00,23.78,23.78,23.65,23.67,129395.0,22.0178,22.0178,21.8974,21.916,129395.0
2018-10-09 13:20:00,23.66,23.73,23.62,23.73,133309.0,21.9067,21.9715,21.8697,21.9715,133309.0
2018-10-09 13:30:00,23.72,23.73,23.66,23.71,59298.0,21.9623,21.9715,21.9067,21.953,59298.0
2018-10-09 13:40:00,23.72,23.79,23.71,23.74,78572.0,21.9623,22.0271,21.953,21.9808,78572.0
2018-10-09 13:50:00,23.75,23.79,23.74,23.77,36899.0,21.99,22.0271,21.9808,22.0085,36899.0
2018-10-09 14:00:00,23.77,23.77,23.73,23.75,99284.0,22.0085,22.0085,21.9715,21.99,99284.0
2018-10-09 14:10:00,23.75,23.78,23.72,23.77,51809.0,21.99,22.0178,21.9623,22.0085,51809.0
2018-10-09 14:20:00,23.77,23.83,23.76,23.8,62628.0,22.0085,22.0641,21.9993,22.0363,62628.0
2018-10-09 14:30:00,23.81,23.84,23.77,23.84,59433.0,22.0456,22.0734,22.0085,22.0734,59433.0
2018-10-09 14:40:00,23.83,23.84,23.76,23.78,73176.0,22.0641,22.0734,21.9993,22.0178,73176.0
2018-10-09 14:50:00,23.78,23.79,23.75,23.76,47382.0,22.0178,22.0271,21.99,21.9993,47382.0
2018-10-09 15:00:00,23.76,23.79,23.74,23.79,64384.0,21.9993,22.0271,21.9808,22.0271,64384.0
2018-10-09 15:10:00,23.79,23.81,23.77,23.79,180766.0,22.0271,22.0456,22.0085,22.0271,180766.0
2018-10-09 15:20:00,23.79,23.82,23.75,23.82,125647.0,22.0271,22.0548,21.99,22.0548,125647.0
2018-10-09 15:30:00,23.82,23.82,23.76,23.8,213829.0,22.0548,22.0548,21.9993,22.0363,213829.0
2018-10-09 15:40:00,23.8,23.85,23.77,23.84,434824.0,22.0363,22.0826,22.0085,22.0734,434824.0
2018-10-09 15:50:00,23.83,23.89,23.83,23.87,707796.0,22.0641,22.1197,22.0641,22.1011,707796.0
2018-10-10 09:30:00,23.77,23.8,23.64,23.79,189809.0,22.0085,22.0363,21.8882,22.0271,189809.0
2018-10-10 09:40:00,23.8,23.88,23.71,23.83,191208.0,22.0363,22.1104,21.953,22.0641,191208.0
2018-10-10 09:50:00,23.82,23.98,23.8,23.8,81433.0,22.0548,22.203,22.0363,22.0363,81433.0
2018-10-10 10:00:00,23.8,23.9,23.8,23.84,66969.0,22.0363,22.1289,22.0363,22.0734,66969.0
2018-10-10 10:10:00,23.84,23.85,23.75,23.83,155970.0,22.0734,22.0826,21.99,22.0641,155970.0
2018-10-10 10:20:00,23.84,23.91,23.79,23.88,65431.0,22.0734,22.1382,22.0271,22.1104,65431.0
2018-10-10 10:30:00,23.88,23.99,23.87,23.94,69096.0,22.1104,22.2122,22.1011,22.1659,69096.0
2018-10-10 10:40:00,23.95,24.08,23.91,24.08,87531.0,22.1752,22.2956,22.1382,22.2956,87531.0
2018-10-10 10:50:00,24.08,24.12,24.0,24.02,115794.0,22.2956,22.3326,22.2215,22.24,115794.0
2018-10-10 11:00:00,24.01,24.07,24.0,24.02,75105.0,22.2308,22.2863,22.2215,22.24,75105.0
2018-10-10 11:10:00,24.02,24.03,23.95,23.96,107983.0,22.24,22.2493,22.1752,22.1845,107983.0
2018-10-10 11:20:00,23.96,24.0,23.93,23.98,110904.0,22.1845,22.2215,22.1567,22.203,110904.0
2018-10-10 11:30:00,23.97,23.98,23.87,23.88,50863.0,22.1937,22.203,22.1011,22.1104,50863.0
2018-10-10 11:40:00,23.88,24.06,23.88,24.05,75094.0,22.1104,22.2771,22.1104,22.2678,75094.0
2018-10-10 11:50:00,24.04,24.18,24.02,24.15,117887.0,22.2585,22.3882,22.24,22.3604,117887.0
2018-10-10 12:00:00,24.15,24.27,24.15,24.22,71068.0,22.3604,22.4715,22.3604,22.4252,71068.0
2018-10-10 12:10:00,24.23,24.23,24.15,24.19,110894.0,22.4345,22.4345,22.3604,22.3974,110894.0
2018-10-10 12:20:00,24.19,24.2,24.14,24.16,48737.0,22.3974,22.4067,22.3511,22.3696,48737.0
2018-10-10 12:30:00,24.16,24.24,24.15,24.21,86057.0,22.3696,22.4437,22.3604,22.4159,86057.0
2018-10-10 12:40:00,24.2,24.23,24.18,24.21,54498.0,22.4067,22.4345,22.3882,22.4159,54498.0
2018-10-10 12:50:00,24.22,24.26,24.18,24.24,58819.0,22.4252,22.4622,22.3882,22.4437,58819.0
2018-10-10 13:00:00,24.24,24.26,24.16,24.21,56293.0,22.4437,22.4622,22.3696,22.4159,56293.0
2018-10-10 13:10:00,24.21,24.25,24.19,24.24,48875.0,22.4159,22.453,22.3974,22.4437,48875.0
2018-10-10 13:20:00,24.24,24.25,24.16,24.16,32087.0,22.4437,22.453,22.3696,22.3696,32087.0
2018-10-10 13:30:00,24.15,24.18,24.12,24.17,57220.0,22.3604,22.3882,22.3326,22.3789,57220.0
2018-10-10 13:40:00,24.17,24.23,24.12,24.21,57655.0,22.3789,22.4345,22.3326,22.4159,57655.0
2018-10-10 13:50:00,24.21,24.23,24.16,24.19,40818.0,22.4159,22.4345,22.3696,22.3974,40818.0
2018-10-10 14:00:00,24.19,24.2,24.09,24.1,66702.0,22.3974,22.4067,22.3048,22.3141,66702.0
2018-10-10 14:10:00,24.1,24.12,24.0,24.01,67307.0,22.3141,22.3326,22.2215,22.2308,67307.0
2018-10-10 14:20:00,24.0,24.03,23.97,24.03,53833.0,22.2215,22.2493,22.1937,22.2493,53833.0
2018-10-10 14:30:00,24.03,24.06,23.96,23.98,88357.0,22.2493,22.2771,22.1845,22.203,88357.0
2018-10-10 14:40:00,23.97,24.0,23.94,23.99,66927.0,22.1937,22.2215,22.1659,22.2122,66927.0
2018-10-10 14:50:00,23.99,24.06,23.99,24.04,58725.0,22.2122,22.2771,22.2122,22.2585,58725.0
2018-10-10 15:00:00,24.04,24.04,23.88,23.89,93913.0,22.2585,22.2585,22.1104,22.1197,93913.0
2018-10-10 15:10:00,23.89,23.91,23.79,23.81,101926.0,22.1197,22.1382,22.0271,22.0456,101926.0
2018-10-10 15:20:00,23.82,23.88,23.8,23.86,86292.0,22.0548,22.1104,22.0363,22.0919,86292.0
2018-10-10 15:30:00,23.85,23.86,23.69,23.7,128777.0,22.0826,22.0919,21.9345,21.9437,128777.0
2018-10-10 15:40:00,23.69,23.73,23.63,23.71,200606.0,21.9345,21.9715,21.8789,21.953,200606.0
2018-10-10 15:50:00,23.71,23.73,23.54,23.56,480449.0,21.953,21.9715,21.7956,21.8141,480449.0
2018-10-11 09:30:00,23.51,23.74,23.45,23.64,130243.0,21.7678,21.9808,21.7123,21.8882,130243.0
2018-10-11 09:40:00,23.64,23.64,23.38,23.46,92513.0,21.8882,21.8882,21.6474,21.7215,92513.0
2018-10-11 09:50:00,23.46,23.77,23.44,23.75,114352.0,21.7215,22.0085,21.703,21.99,114352.0
2018-10-11 10:00:00,23.75,23.94,23.73,23.82,158326.0,21.99,22.1659,21.9715,22.0548,158326.0
2018-10-11 10:10:00,23.82,23.9,23.78,23.83,477257.0,22.0548,22.1289,22.0178,22.0641,477257.0
2018-10-11 10:20:00,23.81,23.81,23.66,23.69,60329.0,22.0456,22.0456,21.9067,21.9345,60329.0
2018-10-11 10:30:00,23.7,23.76,23.66,23.7,68654.0,21.9437,21.9993,21.9067,21.9437,68654.0
2018-10-11 10:40:00,23.7,23.73,23.65,23.66,78392.0,21.9437,21.9715,21.8974,21.9067,78392.0
2018-10-11 10:50:00,23.65,23.7,23.56,23.58,87476.0,21.8974,21.9437,21.8141,21.8326,87476.0
2018-10-11 11:00:00,23.58,23.63,23.52,23.56,67340.0,21.8326,21.8789,21.7771,21.8141,67340.0
2018-10-11 11:10:00,23.55,23.55,23.44,23.48,71706.0,21.8048,21.8048,21.703,21.74,71706.0
2018-10-11 11:20:00,23.49,23.59,23.49,23.54,55992.0,21.7493,21.8419,21.7493,21.7956,55992.0
2018-10-11 11:30:00,23.54,23.59,23.49,23.52,58238.0,21.7956,21.8419,21.7493,21.7771,58238.0
2018-10-11 11:40:00,23.53,23.65,23.52,23.65,48970.0,21.7863,21.8974,21.7771,21.8974,48970.0
2018-10-11 11:50:00,23.65,23.77,23.62,23.77,68662.0,21.8974,22.0085,21.8697,22.0085,68662.0
2018-10-11 12:00:00,23.76,23.77,23.64,23.64,46869.0,21.9993,22.0085,21.8882,21.8882,46869.0
2018-10-11 12:10:00,23.65,23.71,23.65,23.71,41065.0,21.8974,21.953,21.8974,21.953,41065.0
2018-10-11 12:20:00,23.71,23.81,23.71,23.75,53741.0,21.953,22.0456,21.953,21.99,53741.0
2018-10-11 12:30:00,23.75,23.77,23.69,23.7,52523.0,21.99,22.0085,21.9345,21.9437,52523.0
2018-10-11 12:40:00,23.7,23.71,23.64,23.65,40311.0,21.9437,21.953,21.8882,21.8974,40311.0
2018-10-11 12:50:00,23.64,23.66,23.58,23.59,40314.0,21.8882,21.9067,21.8326,21.8419,40314.0
2018-10-11 13:00:00,23.59,23.6,23.53,23.58,70531.0,21.8419,21.8511,21.7863,21.8326,70531.0
2018-10-11 13:10:00,23.57,23.65,23.56,23.64,44168.0,21.8234,21.8974,21.8141,21.8882,44168.0
2018-10-11 13:20:00,23.63,23.65,23.52,23.54,57821.0,21.8789,21.8974,21.7771,21.7956,57821.0
2018-10-11 13:30:00,23.55,23.56,23.48,23.54,77551.0,21.8048,21.8141,21.74,21.7956,77551.0
2018-10-11 13:40:00,23.54,23.56,23.49,23.54,90002.0,21.7956,21.8141,21.7493,21.7956,90002.0
2018-10-11 13:50:00,23.53,23.64,23.52,23.62,82620.0,21.7863,21.8882,21.7771,21.8697,82620.0
2018-10-11 14:00:00,23.61,23.63,23.55,23.56,61026.0,21.8604,21.8789,21.8048,21.8141,61026.0
2018-10-11 14:10:00,23.56,23.56,23.51,23.53,64518.0,21.8141,21.8141,21.7678,21.7863,64518.0
2018-10-11 14:20:00,23.52,23.54,23.48,23.49,75789.0,21.7771,21.7956,21.74,21.7493,75789.0
2018-10-11 14:30:00,23.48,23.49,23.41,23.43,64372.0,21.74,21.7493,21.6752,21.6937,64372.0
2018-10-11 14:40:00,23.43,23.44,23.25,23.34,123476.0,21.6937,21.703,21.5271,21.6104,123476.0
2018-10-11 14:50:00,23.33,23.39,23.29,23.37,120794.0,21.6012,21.6567,21.5641,21.6382,120794.0
2018-10-11 15:00:00,23.37,23.43,23.35,23.39,116209.0,21.6382,21.6937,21.6197,21.6567,116209.0
2018-10-11 15:10:00,23.39,23.67,23.36,23.67,294624.0,21.6567,21.916,21.6289,21.916,294624.0
2018-10-11 15:20:00,23.67,23.68,23.53,23.54,211493.0,21.916,21.9252,21.7863,21.7956,211493.0
2018-10-11 15:30:00,23.54,23.57,23.45,23.51,212941.0,21.7956,21.8234,21.7123,21.7678,212941.0
2018-10-11 15:40:00,23.5,23.52,23.38,23.39,404112.0,21.7586,21.7771,21.6474,21.6567,404112.0
2018-10-11 15:50:00,23.39,23.44,23.28,23.31,526553.0,21.6567,21.703,21.5549,21.5826,526553.0
2018-10-12 09:30:00,23.67,23.67,23.28,23.47,220612.0,21.916,21.916,21.5549,21.7308,220612.0
2018-10-12 09:40:00,23.46,23.51,23.26,23.29,142690.0,21.7215,21.7678,21.5363,21.5641,142690.0
2018-10-12 09:50:00,23.29,23.48,23.22,23.48,414889.0,21.5641,21.74,21.4993,21.74,414889.0
2018-10-12 10:00:00,23.48,23.48,23.13,23.18,252570.0,21.74,21.74,21.416,21.4623,252570.0
2018-10-12 10:10:00,23.17,23.18,22.97,22.97,243917.0,21.453,21.4623,21.2678,21.2678,243917.0
2018-10-12 10:20:00,22.98,23.19,22.98,23.16,72572.0,21.2771,21.4715,21.2771,21.4437,72572.0
2018-10-12 10:30:00,23.15,23.21,23.11,23.21,147783.0,21.4345,21.49,21.3975,21.49,147783.0
2018-10-12 10:40:00,23.21,23.23,23.15,23.19,98339.0,21.49,21.5086,21.4345,21.4715,98339.0
2018-10-12 10:50:00,23.19,23.29,23.19,23.25,94680.0,21.4715,21.5641,21.4715,21.5271,94680.0
2018-10-12 11:00:00,23.24,23.27,23.12,23.13,93290.0,21.5178,21.5456,21.4067,21.416,93290.0
2018-10-12 11:10:00,23.14,23.14,23.04,23.04,158662.0,21.4252,21.4252,21.3326,21.3326,158662.0
2018-10-12 11:20:00,23.05,23.1,23.03,23.03,64425.0,21.3419,21.3882,21.3234,21.3234,64425.0
2018-10-12 11:30:00,23.03,23.06,22.95,23.04,101062.0,21.3234,21.3512,21.2493,21.3326,101062.0
2018-10-12 11:40:00,23.04,23.04,22.96,23.0,120018.0,21.3326,21.3326,21.2586,21.2956,120018.0
2018-10-12 11:50:00,23.0,23.03,22.96,22.96,117451.0,21.2956,21.3234,21.2586,21.2586,117451.0
2018-10-12 12:00:00,22.96,22.99,22.89,22.94,118892.0,21.2586,21.2863,21.1938,21.2401,118892.0
2018-10-12 12:10:00,22.94,22.98,22.88,22.91,97099.0,21.2401,21.2771,21.1845,21.2123,97099.0
2018-10-12 12:20:00,22.91,22.98,22.9,22.96,56658.0,21.2123,21.2771,21.203,21.2586,56658.0
2018-10-12 12:30:00,22.96,22.99,22.85,22.85,52110.0,21.2586,21.2863,21.1567,21.1567,52110.0
2018-10-12 12:40:00,22.85,22.88,22.76,22.77,108200.0,21.1567,21.1845,21.0734,21.0826,108200.0
2018-10-12 12:50:00,22.77,22.82,22.71,22.82,107671.0,21.0826,21.1289,21.0271,21.1289,107671.0
2018-10-12 13:00:00,22.83,22.89,22.8,22.87,45889.0,21.1382,21.1938,21.1104,21.1752,45889.0
2018-10-12 13:10:00,22.87,22.9,22.82,22.82,41973.0,21.1752,21.203,21.1289,21.1289,41973.0
2018-10-12 13:20:00,22.83,22.92,22.83,22.84,62281.0,21.1382,21.2215,21.1382,21.1475,62281.0
2018-10-12 13:30:00,22.84,22.87,22.79,22.84,44165.0,21.1475,21.1752,21.1012,21.1475,44165.0
2018-10-12 13:40:00,22.84,22.96,22.83,22.95,66974.0,21.1475,21.2586,21.1382,21.2493,66974.0
2018-10-12 13:50:00,22.95,22.95,22.85,22.86,62984.0,21.2493,21.2493,21.1567,21.166,62984.0
2018-10-12 14:00:00,22.86,22.87,22.77,22.78,71326.0,21.166,21.1752,21.0826,21.0919,71326.0
2018-10-12 14:10:00,22.77,22.78,22.67,22.77,134238.0,21.0826,21.0919,20.9901,21.0826,134238.0
2018-10-12 14:20:00,22.78,22.79,22.72,22.79,64887.0,21.0919,21.1012,21.0364,21.1012,64887.0
2018-10-12 14:30:00,22.79,22.8,22.71,22.74,63627.0,21.1012,21.1104,21.0271,21.0549,63627.0
2018-10-12 14:40:00,22.73,22.79,22.72,22.77,118645.0,21.0456,21.1012,21.0364,21.0826,118645.0
2018-10-12 14:50:00,22.78,22.84,22.75,22.8,76065.0,21.0919,21.1475,21.0641,21.1104,76065.0
2018-10-12 15:00:00,22.8,22.88,22.78,22.83,126587.0,21.1104,21.1845,21.0919,21.1382,126587.0
2018-10-12 15:10:00,22.84,22.86,22.77,22.77,113214.0,21.1475,21.166,21.0826,21.0826,113214.0
2018-10-12 15:20:00,22.78,22.88,22.77,22.87,156809.0,21.0919,21.1845,21.0826,21.1752,156809.0
2018-10-12 15:30:00,22.87,22.88,22.77,22.8,257618.0,21.1752,21.1845,21.0826,21.1104,257618.0
2018-10-12 15:40:00,22.8,22.87,22.79,22.86,269788.0,21.1104,21.1752,21.1012,21.166,269788.0
2018-10-12 15:50:00,22.86,22.94,22.84,22.89,607758.0,21.166,21.2401,21.1475,21.1938,607758.0
2018-10-15 09:30:00,22.8,23.14,22.8,23.13,155252.0,21.1104,21.4252,21.1104,21.416,155252.0
2018-10-15 09:40:00,23.13,23.13,22.93,23.01,73401.0,21.416,21.416,21.2308,21.3049,73401.0
2018-10-15 09:50:00,23.02,23.05,22.89,22.89,47916.0,21.3141,21.3419,21.1938,21.1938,47916.0
2018-10-15 10:00:00,22.89,22.93,22.86,22.89,45747.0,21.1938,21.2308,21.166,21.1938,45747.0
2018-10-15 10:10:00,22.9,22.93,22.87,22.9,57631.0,21.203,21.2308,21.1752,21.203,57631.0
2018-10-15 10:20:00,22.9,23.0,22.9,22.98,49375.0,21.203,21.2956,21.203,21.2771,49375.0
2018-10-15 10:30:00,22.97,23.04,22.95,23.01,71407.0,21.2678,21.3326,21.2493,21.3049,71407.0
2018-10-15 10:40:00,23.01,23.02,22.92,22.95,105626.0,21.3049,21.3141,21.2215,21.2493,105626.0
2018-10-15 10:50:00,22.96,22.99,22.88,22.89,72785.0,21.2586,21.2863,21.1845,21.1938,72785.0
2018-10-15 11:00:00,22.89,22.96,22.81,22.81,57101.0,21.1938,21.2586,21.1197,21.1197,57101.0
2018-10-15 11:10:00,22.81,22.88,22.74,22.86,80878.0,21.1197,21.1845,21.0549,21.166,80878.0
2018-10-15 11:20:00,22.86,22.95,22.86,22.95,42261.0,21.166,21.2493,21.166,21.2493,42261.0
2018-10-15 11:30:00,22.96,22.98,22.9,22.93,63549.0,21.2586,21.2771,21.203,21.2308,63549.0
2018-10-15 11:40:00,22.94,22.99,22.92,22.93,55894.0,21.2401,21.2863,21.2215,21.2308,55894.0
2018-10-15 11:50:00,22.94,22.97,22.89,22.89,41196.0,21.2401,21.2678,21.1938,21.1938,41196.0
2018-10-15 12:00:00,22.89,22.95,22.86,22.95,37969.0,21.1938,21.2493,21.166,21.2493,37969.0
2018-10-15 12:10:00,22.95,22.96,22.93,22.95,36925.0,21.2493,21.2586,21.2308,21.2493,36925.0
2018-10-15 12:20:00,22.95,22.99,22.94,22.98,38144.0,21.2493,21.2863,21.2401,21.2771,38144.0
2018-10-15 12:30:00,22.98,23.0,22.94,22.95,68385.0,21.2771,21.2956,21.2401,21.2493,68385.0
2018-10-15 12:40:00,22.95,23.01,22.93,23.0,148282.0,21.2493,21.3049,21.2308,21.2956,148282.0
2018-10-15 12:50:00,23.0,23.02,22.95,22.97,114503.0,21.2956,21.3141,21.2493,21.2678,114503.0
2018-10-15 13:00:00,22.96,23.0,22.96,22.99,111545.0,21.2586,21.2956,21.2586,21.2863,111545.0
2018-10-15 13:10:00,22.98,23.0,22.97,22.99,22636.0,21.2771,21.2956,21.2678,21.2863,22636.0
2018-10-15 13:20:00,23.0,23.01,22.91,22.93,52988.0,21.2956,21.3049,21.2123,21.2308,52988.0
2018-10-15 13:30:00,22.93,23.0,22.92,22.99,26514.0,21.2308,21.2956,21.2215,21.2863,26514.0
2018-10-15 13:40:00,23.0,23.04,22.99,23.04,23081.0,21.2956,21.3326,21.2863,21.3326,23081.0
2018-10-15 13:50:00,23.04,23.08,23.01,23.07,35258.0,21.3326,21.3697,21.3049,21.3604,35258.0
2018-10-15 14:00:00,23.08,23.08,23.03,23.07,38803.0,21.3697,21.3697,21.3234,21.3604,38803.0
2018-10-15 14:10:00,23.07,23.08,23.03,23.03,39882.0,21.3604,21.3697,21.3234,21.3234,39882.0
2018-10-15 14:20:00,23.04,23.05,22.95,22.96,79054.0,21.3326,21.3419,21.2493,21.2586,79054.0
2018-10-15 14:30:00,22.96,23.04,22.95,23.03,34079.0,21.2586,21.3326,21.2493,21.3234,34079.0
2018-10-15 14:40:00,23.04,23.06,23.02,23.03,26027.0,21.3326,21.3512,21.3141,21.3234,26027.0
2018-10-15 14:50:00,23.04,23.06,23.02,23.04,18756.0,21.3326,21.3512,21.3141,21.3326,18756.0
2018-10-15 15:00:00,23.04,23.11,23.03,23.07,62309.0,21.3326,21.3975,21.3234,21.3604,62309.0
2018-10-15 15:10:00,23.07,23.08,22.99,23.04,108373.0,21.3604,21.3697,21.2863,21.3326,108373.0
2018-10-15 15:20:00,23.03,23.09,23.02,23.02,72960.0,21.3234,21.3789,21.3141,21.3141,72960.0
2018-10-15 15:30:00,23.02,23.02,22.96,22.98,136759.0,21.3141,21.3141,21.2586,21.2771,136759.0
2018-10-15 15:40:00,22.98,23.02,22.97,23.01,123817.0,21.2771,21.3141,21.2678,21.3049,123817.0
2018-10-15 15:50:00,23.0,23.01,22.93,22.94,177221.0,21.2956,21.3049,21.2308,21.2401,177221.0
2018-10-16 09:30:00,23.16,23.16,23.01,23.06,113898.0,21.4437,21.4437,21.3049,21.3512,113898.0
2018-10-16 09:40:00,23.07,23.07,22.91,22.92,45463.0,21.3604,21.3604,21.2123,21.2215,45463.0
2018-10-16 09:50:00,22.91,23.02,22.89,22.99,39461.0,21.2123,21.3141,21.1938,21.2863,39461.0
2018-10-16 10:00:00,23.0,23.35,23.0,23.35,162011.0,21.2956,21.6197,21.2956,21.6197,162011.0
2018-10-16 10:10:00,23.34,23.44,23.32,23.41,95723.0,21.6104,21.703,21.5919,21.6752,95723.0
2018-10-16 10:20:00,23.4,23.59,23.39,23.55,158777.0,21.666,21.8419,21.6567,21.8048,158777.0
2018-10-16 10:30:00,23.55,23.58,23.46,23.49,83160.0,21.8048,21.8326,21.7215,21.7493,83160.0
2018-10-16 10:40:00,23.49,23.54,23.43,23.53,112952.0,21.7493,21.7956,21.6937,21.7863,112952.0
2018-10-16 10:50:00,23.53,23.56,23.47,23.49,114076.0,21.7863,21.8141,21.7308,21.7493,114076.0
2018-10-16 11:00:00,23.49,23.49,23.39,23.44,101336.0,21.7493,21.7493,21.6567,21.703,101336.0
2018-10-16 11:10:00,23.44,23.49,23.43,23.49,63799.0,21.703,21.7493,21.6937,21.7493,63799.0
2018-10-16 11:20:00,23.49,23.54,23.43,23.54,96272.0,21.7493,21.7956,21.6937,21.7956,96272.0
2018-10-16 11:30:00,23.54,23.56,23.49,23.52,90965.0,21.7956,21.8141,21.7493,21.7771,90965.0
2018-10-16 11:40:00,23.51,23.53,23.42,23.46,52529.0,21.7678,21.7863,21.6845,21.7215,52529.0
2018-10-16 11:50:00,23.46,23.5,23.44,23.48,37476.0,21.7215,21.7586,21.703,21.74,37476.0
2018-10-16 12:00:00,23.48,23.48,23.43,23.45,38201.0,21.74,21.74,21.6937,21.7123,38201.0
2018-10-16 12:10:00,23.46,23.52,23.43,23.48,52818.0,21.7215,21.7771,21.6937,21.74,52818.0
2018-10-16 12:20:00,23.48,23.5,23.45,23.5,34889.0,21.74,21.7586,21.7123,21.7586,34889.0
2018-10-16 12:30:00,23.5,23.53,23.48,23.51,40110.0,21.7586,21.7863,21.74,21.7678,40110.0
2018-10-16 12:40:00,23.51,23.52,23.46,23.49,51021.0,21.7678,21.7771,21.7215,21.7493,51021.0
2018-10-16 12:50:00,23.49,23.52,23.46,23.52,52881.0,21.7493,21.7771,21.7215,21.7771,52881.0
2018-10-16 13:00:00,23.52,23.53,23.47,23.49,32358.0,21.7771,21.7863,21.7308,21.7493,32358.0
2018-10-16 13:10:00,23.48,23.51,23.48,23.5,24594.0,21.74,21.7678,21.74,21.7586,24594.0
2018-10-16 13:20:00,23.49,23.52,23.48,23.52,34550.0,21.7493,21.7771,21.74,21.7771,34550.0
2018-10-16 13:30:00,23.51,23.53,23.48,23.52,26797.0,21.7678,21.7863,21.74,21.7771,26797.0
2018-10-16 13:40:00,23.52,23.55,23.5,23.53,31566.0,21.7771,21.8048,21.7586,21.7863,31566.0
2018-10-16 13:50:00,23.53,23.56,23.49,23.55,35099.0,21.7863,21.8141,21.7493,21.8048,35099.0
2018-10-16 14:00:00,23.55,23.59,23.55,23.58,35716.0,21.8048,21.8419,21.8048,21.8326,35716.0
2018-10-16 14:10:00,23.58,23.59,23.53,23.57,39904.0,21.8326,21.8419,21.7863,21.8234,39904.0
2018-10-16 14:20:00,23.57,23.6,23.55,23.6,58887.0,21.8234,21.8511,21.8048,21.8511,58887.0
2018-10-16 14:30:00,23.6,23.62,23.57,23.6,38289.0,21.8511,21.8697,21.8234,21.8511,38289.0
2018-10-16 14:40:00,23.59,23.61,23.54,23.58,83619.0,21.8419,21.8604,21.7956,21.8326,83619.0
2018-10-16 14:50:00,23.58,23.59,23.54,23.56,56977.0,21.8326,21.8419,21.7956,21.8141,56977.0
2018-10-16 15:00:00,23.55,23.56,23.45,23.49,49874.0,21.8048,21.8141,21.7123,21.7493,49874.0
2018-10-16 15:10:00,23.49,23.53,23.46,23.52,59761.0,21.7493,21.7863,21.7215,21.7771,59761.0
2018-10-16 15:20:00,23.52,23.55,23.51,23.53,83301.0,21.7771,21.8048,21.7678,21.7863,83301.0
2018-10-16 15:30:00,23.52,23.59,23.5,23.58,116859.0,21.7771,21.8419,21.7586,21.8326,116859.0
2018-10-16 15:40:00,23.58,23.64,23.57,23.62,184440.0,21.8326,21.8882,21.8234,21.8697,184440.0
2018-10-16 15:50:00,23.62,23.65,23.57,23.62,481791.0,21.8697,21.8974,21.8234,21.8697,481791.0
2018-10-17 09:30:00,23.16,23.39,22.93,23.09,309777.0,21.4437,21.6567,21.2308,21.3789,309777.0
2018-10-17 09:40:00,23.08,23.13,22.99,23.0,121092.0,21.3697,21.416,21.2863,21.2956,121092.0
2018-10-17 09:50:00,22.99,22.99,22.8,22.89,257326.0,21.2863,21.2863,21.1104,21.1938,257326.0
2018-10-17 10:00:00,22.89,22.97,22.84,22.84,152190.0,21.1938,21.2678,21.1475,21.1475,152190.0
2018-10-17 10:10:00,22.84,22.87,22.72,22.76,188097.0,21.1475,21.1752,21.0364,21.0734,188097.0
2018-10-17 10:20:00,22.76,22.79,22.71,22.72,104614.0,21.0734,21.1012,21.0271,21.0364,104614.0
2018-10-17 10:30:00,22.71,22.74,22.63,22.69,122359.0,21.0271,21.0549,20.953,21.0086,122359.0
2018-10-17 10:40:00,22.7,22.7,22.53,22.63,120925.0,21.0178,21.0178,20.8604,20.953,120925.0
2018-10-17 10:50:00,22.64,22.7,22.61,22.64,92406.0,20.9623,21.0178,20.9345,20.9623,92406.0
2018-10-17 11:00:00,22.63,22.68,22.58,22.65,96974.0,20.953,20.9993,20.9067,20.9715,96974.0
2018-10-17 11:10:00,22.66,22.68,22.6,22.63,81391.0,20.9808,20.9993,20.9252,20.953,81391.0
2018-10-17 11:20:00,22.62,22.7,22.62,22.7,92420.0,20.9438,21.0178,20.9438,21.0178,92420.0
2018-10-17 11:30:00,22.7,22.78,22.63,22.77,170614.0,21.0178,21.0919,20.953,21.0826,170614.0
2018-10-17 11:40:00,22.77,22.93,22.76,22.93,116801.0,21.0826,21.2308,21.0734,21.2308,116801.0
2018-10-17 11:50:00,22.94,22.95,22.86,22.94,72552.0,21.2401,21.2493,21.166,21.2401,72552.0
2018-10-17 12:00:00,22.95,22.98,22.9,22.92,170861.0,21.2493,21.2771,21.203,21.2215,170861.0
2018-10-17 12:10:00,22.92,22.94,22.87,22.91,77495.0,21.2215,21.2401,21.1752,21.2123,77495.0
2018-10-17 12:20:00,22.92,22.92,22.82,22.82,85562.0,21.2215,21.2215,21.1289,21.1289,85562.0
2018-10-17 12:30:00,22.83,22.83,22.76,22.78,55605.0,21.1382,21.1382,21.0734,21.0919,55605.0
2018-10-17 12:40:00,22.79,22.84,22.79,22.8,33671.0,21.1012,21.1475,21.1012,21.1104,33671.0
2018-10-17 12:50:00,22.8,22.92,22.78,22.92,43074.0,21.1104,21.2215,21.0919,21.2215,43074.0
2018-10-17 13:00:00,22.91,22.92,22.87,22.88,35937.0,21.2123,21.2215,21.1752,21.1845,35937.0
2018-10-17 13:10:00,22.87,22.92,22.85,22.86,292953.0,21.1752,21.2215,21.1567,21.166,292953.0
2018-10-17 13:20:00,22.86,22.89,22.83,22.85,36623.0,21.166,21.1938,21.1382,21.1567,36623.0
2018-10-17 13:30:00,22.85,22.85,22.77,22.83,61062.0,21.1567,21.1567,21.0826,21.1382,61062.0
2018-10-17 13:40:00,22.83,22.83,22.77,22.79,32452.0,21.1382,21.1382,21.0826,21.1012,32452.0
2018-10-17 13:50:00,22.78,22.84,22.78,22.8,46860.0,21.0919,21.1475,21.0919,21.1104,46860.0
2018-10-17 14:00:00,22.8,22.88,22.74,22.82,95311.0,21.1104,21.1845,21.0549,21.1289,95311.0
2018-10-17 14:10:00,22.82,22.82,22.77,22.8,64636.0,21.1289,21.1289,21.0826,21.1104,64636.0
2018-10-17 14:20:00,22.79,22.81,22.73,22.75,168533.0,21.1012,21.1197,21.0456,21.0641,168533.0
2018-10-17 14:30:00,22.75,22.81,22.74,22.76,155520.0,21.0641,21.1197,21.0549,21.0734,155520.0
2018-10-17 14:40:00,22.76,22.87,22.75,22.84,156050.0,21.0734,21.1752,21.0641,21.1475,156050.0
2018-10-17 14:50:00,22.84,22.91,22.8,22.87,144908.0,21.1475,21.2123,21.1104,21.1752,144908.0
2018-10-17 15:00:00,22.87,22.92,22.82,22.89,162648.0,21.1752,21.2215,21.1289,21.1938,162648.0
2018-10-17 15:10:00,22.88,22.9,22.84,22.85,144151.0,21.1845,21.203,21.1475,21.1567,144151.0
2018-10-17 15:20:00,22.85,22.89,22.8,22.89,171539.0,21.1567,21.1938,21.1104,21.1938,171539.0
2018-10-17 15:30:00,22.89,22.9,22.81,22.81,184511.0,21.1938,21.203,21.1197,21.1197,184511.0
2018-10-17 15:40:00,22.81,22.81,22.76,22.8,188870.0,21.1197,21.1197,21.0734,21.1104,188870.0
2018-10-17 15:50:00,22.8,22.84,22.79,22.82,645058.0,21.1104,21.1475,21.1012,21.1289,645058.0
2018-10-18 09:30:00,22.3,22.53,22.23,22.28,317233.0,20.6475,20.8604,20.5827,20.629,317233.0
2018-10-18 09:40:00,22.28,22.49,22.22,22.4,347598.0,20.629,20.8234,20.5734,20.7401,347598.0
2018-10-18 09:50:00,22.39,22.51,22.39,22.46,196643.0,20.7308,20.8419,20.7308,20.7956,196643.0
2018-10-18 10:00:00,22.46,22.57,22.44,22.45,142056.0,20.7956,20.8975,20.7771,20.7864,142056.0
2018-10-18 10:10:00,22.44,22.6,22.42,22.57,111787.0,20.7771,20.9252,20.7586,20.8975,111787.0
2018-10-18 10:20:00,22.57,22.67,22.56,22.67,111753.0,20.8975,20.9901,20.8882,20.9901,111753.0
2018-10-18 10:30:00,22.66,22.76,22.64,22.68,267118.0,20.9808,21.0734,20.9623,20.9993,267118.0
2018-10-18 10:40:00,22.69,22.75,22.65,22.68,116851.0,21.0086,21.0641,20.9715,20.9993,116851.0
2018-10-18 10:50:00,22.67,22.71,22.62,22.69,80180.0,20.9901,21.0271,20.9438,21.0086,80180.0
2018-10-18 11:00:00,22.7,22.7,22.59,22.66,123176.0,21.0178,21.0178,20.916,20.9808,123176.0
2018-10-18 11:10:00,22.65,22.78,22.62,22.74,117592.0,20.9715,21.0919,20.9438,21.0549,117592.0
2018-10-18 11:20:00,22.75,22.77,22.68,22.71,57496.0,21.0641,21.0826,20.9993,21.0271,57496.0
2018-10-18 11:30:00,22.7,22.73,22.64,22.68,68083.0,21.0178,21.0456,20.9623,20.9993,68083.0
2018-10-18 11:40:00,22.68,22.68,22.46,22.48,229395.0,20.9993,20.9993,20.7956,20.8141,229395.0
2018-10-18 11:50:00,22.48,22.49,22.36,22.44,446155.0,20.8141,20.8234,20.703,20.7771,446155.0
2018-10-18 12:00:00,22.43,22.48,22.38,22.43,99270.0,20.7678,20.8141,20.7215,20.7678,99270.0
2018-10-18 12:10:00,22.43,22.44,22.38,22.38,98042.0,20.7678,20.7771,20.7215,20.7215,98042.0
2018-10-18 12:20:00,22.38,22.54,22.38,22.51,69250.0,20.7215,20.8697,20.7215,20.8419,69250.0
2018-10-18 12:30:00,22.51,22.54,22.44,22.52,54930.0,20.8419,20.8697,20.7771,20.8512,54930.0
2018-10-18 12:40:00,22.53,22.59,22.53,22.55,38511.0,20.8604,20.916,20.8604,20.879,38511.0
2018-10-18 12:50:00,22.55,22.57,22.52,22.56,42568.0,20.879,20.8975,20.8512,20.8882,42568.0
2018-10-18 13:00:00,22.55,22.58,22.45,22.48,70027.0,20.879,20.9067,20.7864,20.8141,70027.0
2018-10-18 13:10:00,22.48,22.49,22.43,22.44,45692.0,20.8141,20.8234,20.7678,20.7771,45692.0
2018-10-18 13:20:00,22.44,22.45,22.39,22.42,52597.0,20.7771,20.7864,20.7308,20.7586,52597.0
2018-10-18 13:30:00,22.43,22.44,22.35,22.35,68923.0,20.7678,20.7771,20.6938,20.6938,68923.0
2018-10-18 13:40:00,22.35,22.35,22.25,22.3,146571.0,20.6938,20.6938,20.6012,20.6475,146571.0
2018-10-18 13:50:00,22.3,22.3,22.24,22.29,113370.0,20.6475,20.6475,20.5919,20.6382,113370.0
2018-10-18 14:00:00,22.28,22.4,22.28,22.39,113659.0,20.629,20.7401,20.629,20.7308,113659.0
2018-10-18 14:10:00,22.38,22.4,22.28,22.29,128996.0,20.7215,20.7401,20.629,20.6382,128996.0
2018-10-18 14:20:00,22.29,22.36,22.25,22.32,143678.0,20.6382,20.703,20.6012,20.666,143678.0
2018-10-18 14:30:00,22.32,22.33,22.27,22.3,116290.0,20.666,20.6753,20.6197,20.6475,116290.0
2018-10-18 14:40:00,22.3,22.37,22.29,22.31,83780.0,20.6475,20.7123,20.6382,20.6567,83780.0
2018-10-18 14:50:00,22.31,22.38,22.3,22.36,174191.0,20.6567,20.7215,20.6475,20.703,174191.0
2018-10-18 15:00:00,22.36,22.38,22.28,22.3,133932.0,20.703,20.7215,20.629,20.6475,133932.0
2018-10-18 15:10:00,22.3,22.32,22.24,22.27,216081.0,20.6475,20.666,20.5919,20.6197,216081.0
2018-10-18 15:20:00,22.27,22.37,22.26,22.36,166802.0,20.6197,20.7123,20.6104,20.703,166802.0
2018-10-18 15:30:00,22.36,22.44,22.32,22.44,212472.0,20.703,20.7771,20.666,20.7771,212472.0
2018-10-18 15:40:00,22.44,22.46,22.42,22.46,276857.0,20.7771,20.7956,20.7586,20.7956,276857.0
2018-10-18 15:50:00,22.46,22.48,22.41,22.42,626085.0,20.7956,20.8141,20.7493,20.7586,626085.0
2018-10-19 09:30:00,22.45,22.57,22.26,22.36,207009.0,20.7864,20.8975,20.6104,20.703,207009.0
2018-10-19 09:40:00,22.36,22.53,22.35,22.51,81803.0,20.703,20.8604,20.6938,20.8419,81803.0
2018-10-19 09:50:00,22.51,22.54,22.31,22.31,99186.0,20.8419,20.8697,20.6567,20.6567,99186.0
2018-10-19 10:00:00,22.32,22.4,22.21,22.39,209184.0,20.666,20.7401,20.5641,20.7308,209184.0
2018-10-19 10:10:00,22.39,22.39,22.22,22.28,78967.0,20.7308,20.7308,20.5734,20.629,78967.0
2018-10-19 10:20:00,22.28,22.3,22.03,22.1,152704.0,20.629,20.6475,20.3975,20.4623,152704.0
2018-10-19 10:30:00,22.12,22.18,22.03,22.15,102928.0,20.4808,20.5364,20.3975,20.5086,102928.0
2018-10-19 10:40:00,22.16,22.17,22.01,22.04,137950.0,20.5179,20.5271,20.379,20.4067,137950.0
2018-10-19 10:50:00,22.04,22.09,22.04,22.08,58652.0,20.4067,20.453,20.4067,20.4438,58652.0
2018-10-19 11:00:00,22.08,22.1,22.04,22.05,100101.0,20.4438,20.4623,20.4067,20.416,100101.0
2018-10-19 11:10:00,22.05,22.06,21.97,21.98,195012.0,20.416,20.4253,20.3419,20.3512,195012.0
2018-10-19 11:20:00,21.98,22.0,21.87,21.92,221989.0,20.3512,20.3697,20.2493,20.2956,221989.0
2018-10-19 11:30:00,21.93,21.93,21.84,21.85,202282.0,20.3049,20.3049,20.2216,20.2308,202282.0
2018-10-19 11:40:00,21.85,21.91,21.81,21.81,119245.0,20.2308,20.2864,20.1938,20.1938,119245.0
2018-10-19 11:50:00,21.81,21.91,21.8,21.91,163158.0,20.1938,20.2864,20.1845,20.2864,163158.0
2018-10-19 12:00:00,21.91,21.92,21.82,21.85,76231.0,20.2864,20.2956,20.203,20.2308,76231.0
2018-10-19 12:10:00,21.85,21.9,21.83,21.89,108956.0,20.2308,20.2771,20.2123,20.2679,108956.0
2018-10-19 12:20:00,21.89,21.9,21.75,21.77,101286.0,20.2679,20.2771,20.1382,20.1568,101286.0
2018-10-19 12:30:00,21.77,21.8,21.73,21.74,50792.0,20.1568,20.1845,20.1197,20.129,50792.0
2018-10-19 12:40:00,21.74,21.79,21.71,21.75,83256.0,20.129,20.1753,20.1012,20.1382,83256.0
2018-10-19 12:50:00,21.76,21.81,21.72,21.76,46809.0,20.1475,20.1938,20.1105,20.1475,46809.0
2018-10-19 13:00:00,21.75,21.78,21.73,21.75,54983.0,20.1382,20.166,20.1197,20.1382,54983.0
2018-10-19 13:10:00,21.76,21.84,21.74,21.81,87388.0,20.1475,20.2216,20.129,20.1938,87388.0
2018-10-19 13:20:00,21.81,21.83,21.76,21.79,94164.0,20.1938,20.2123,20.1475,20.1753,94164.0
2018-10-19 13:30:00,21.79,21.83,21.77,21.78,50039.0,20.1753,20.2123,20.1568,20.166,50039.0
2018-10-19 13:40:00,21.77,21.78,21.69,21.7,67339.0,20.1568,20.166,20.0827,20.0919,67339.0
2018-10-19 13:50:00,21.7,21.71,21.58,21.58,100622.0,20.0919,20.1012,19.9808,19.9808,100622.0
2018-10-19 14:00:00,21.57,21.59,21.43,21.49,122426.0,19.9716,19.9901,19.8419,19.8975,122426.0
2018-10-19 14:10:00,21.48,21.62,21.45,21.59,99134.0,19.8882,20.0179,19.8605,19.9901,99134.0
2018-10-19 14:20:00,21.58,21.66,21.56,21.66,61979.0,19.9808,20.0549,19.9623,20.0549,61979.0
2018-10-19 14:30:00,21.66,21.71,21.62,21.68,58122.0,20.0549,20.1012,20.0179,20.0734,58122.0
2018-10-19 14:40:00,21.68,21.74,21.64,21.73,53322.0,20.0734,20.129,20.0364,20.1197,53322.0
2018-10-19 14:50:00,21.73,21.77,21.71,21.72,55593.0,20.1197,20.1568,20.1012,20.1105,55593.0
2018-10-19 15:00:00,21.72,21.74,21.59,21.61,84005.0,20.1105,20.129,19.9901,20.0086,84005.0
2018-10-19 15:10:00,21.61,21.67,21.54,21.67,105765.0,20.0086,20.0642,19.9438,20.0642,105765.0
2018-10-19 15:20:00,21.67,21.69,21.62,21.66,105700.0,20.0642,20.0827,20.0179,20.0549,105700.0
2018-10-19 15:30:00,21.65,21.69,21.63,21.63,121731.0,20.0456,20.0827,20.0271,20.0271,121731.0
2018-10-19 15:40:00,21.63,21.66,21.58,21.61,261921.0,20.0271,20.0549,19.9808,20.0086,261921.0
2018-10-19 15:50:00,21.6,21.64,21.58,21.58,546967.0,19.9994,20.0364,19.9808,19.9808,546967.0
2018-10-22 09:30:00,21.42,21.64,21.35,21.36,395297.0,19.8327,20.0364,19.7679,19.7771,395297.0
2018-10-22 09:40:00,21.36,21.48,21.33,21.39,173634.0,19.7771,19.8882,19.7494,19.8049,173634.0
2018-10-22 09:50:00,21.4,21.57,21.32,21.56,288861.0,19.8142,19.9716,19.7401,19.9623,288861.0
2018-10-22 10:00:00,21.56,21.62,21.48,21.49,148732.0,19.9623,20.0179,19.8882,19.8975,148732.0
2018-10-22 10:10:00,21.49,21.55,21.4,21.42,179373.0,19.8975,19.9531,19.8142,19.8327,179373.0
2018-10-22 10:20:00,21.42,21.46,21.36,21.45,133193.0,19.8327,19.8697,19.7771,19.8605,133193.0
2018-10-22 10:30:00,21.45,21.48,21.41,21.46,94235.0,19.8605,19.8882,19.8234,19.8697,94235.0
2018-10-22 10:40:00,21.46,21.53,21.43,21.44,161300.0,19.8697,19.9345,19.8419,19.8512,161300.0
2018-10-22 10:50:00,21.44,21.5,21.4,21.48,175275.0,19.8512,19.9068,19.8142,19.8882,175275.0
2018-10-22 11:00:00,21.47,21.48,21.28,21.28,135368.0,19.879,19.8882,19.7031,19.7031,135368.0
2018-10-22 11:10:00,21.28,21.31,21.12,21.21,317775.0,19.7031,19.7308,19.5549,19.6383,317775.0
2018-10-22 11:20:00,21.21,21.27,21.14,21.23,116652.0,19.6383,19.6938,19.5734,19.6568,116652.0
2018-10-22 11:30:00,21.23,21.25,21.13,21.21,87873.0,19.6568,19.6753,19.5642,19.6383,87873.0
2018-10-22 11:40:00,21.2,21.28,21.16,21.26,78890.0,19.629,19.7031,19.592,19.6845,78890.0
2018-10-22 11:50:00,21.26,21.26,21.15,21.22,69580.0,19.6845,19.6845,19.5827,19.6475,69580.0
2018-10-22 12:00:00,21.21,21.27,21.2,21.21,127843.0,19.6383,19.6938,19.629,19.6383,127843.0
2018-10-22 12:10:00,21.21,21.21,21.1,21.14,104952.0,19.6383,19.6383,19.5364,19.5734,104952.0
2018-10-22 12:20:00,21.14,21.15,21.07,21.1,102956.0,19.5734,19.5827,19.5086,19.5364,102956.0
2018-10-22 12:30:00,21.1,21.12,21.04,21.09,71575.0,19.5364,19.5549,19.4808,19.5271,71575.0
2018-10-22 12:40:00,21.1,21.14,21.03,21.08,119927.0,19.5364,19.5734,19.4716,19.5179,119927.0
2018-10-22 12:50:00,21.07,21.14,21.02,21.03,99312.0,19.5086,19.5734,19.4623,19.4716,99312.0
2018-10-22 13:00:00,21.03,21.18,21.0,21.14,142978.0,19.4716,19.6105,19.4438,19.5734,142978.0
2018-10-22 13:10:00,21.15,21.16,21.1,21.11,102719.0,19.5827,19.592,19.5364,19.5457,102719.0
2018-10-22 13:20:00,21.1,21.11,20.99,21.05,194811.0,19.5364,19.5457,19.4346,19.4901,194811.0
2018-10-22 13:30:00,21.05,21.07,21.0,21.03,121144.0,19.4901,19.5086,19.4438,19.4716,121144.0
2018-10-22 13:40:00,21.02,21.14,21.02,21.09,166454.0,19.4623,19.5734,19.4623,19.5271,166454.0
2018-10-22 13:50:00,21.08,21.13,21.06,21.07,70002.0,19.5179,19.5642,19.4994,19.5086,70002.0
2018-10-22 14:00:00,21.07,21.12,21.05,21.11,132120.0,19.5086,19.5549,19.4901,19.5457,132120.0
2018-10-22 14:10:00,21.11,21.12,21.03,21.04,204933.0,19.5457,19.5549,19.4716,19.4808,204933.0
2018-10-22 14:20:00,21.04,21.09,20.99,21.07,232814.0,19.4808,19.5271,19.4346,19.5086,232814.0
2018-10-22 14:30:00,21.08,21.13,21.06,21.12,172867.0,19.5179,19.5642,19.4994,19.5549,172867.0
2018-10-22 14:40:00,21.12,21.14,21.06,21.13,106650.0,19.5549,19.5734,19.4994,19.5642,106650.0
2018-10-22 14:50:00,21.13,21.14,21.02,21.04,275500.0,19.5642,19.5734,19.4623,19.4808,275500.0
2018-10-22 15:00:00,21.04,21.17,21.02,21.17,198373.0,19.4808,19.6012,19.4623,19.6012,198373.0
2018-10-22 15:10:00,21.17,21.2,21.12,21.13,177943.0,19.6012,19.629,19.5549,19.5642,177943.0
2018-10-22 15:20:00,21.13,21.19,21.1,21.13,306943.0,19.5642,19.6197,19.5364,19.5642,306943.0
2018-10-22 15:30:00,21.13,21.14,20.94,20.95,331863.0,19.5642,19.5734,19.3883,19.3975,331863.0
2018-10-22 15:40:00,20.94,21.01,20.88,20.98,594243.0,19.3883,19.4531,19.3327,19.4253,594243.0
2018-10-22 15:50:00,20.97,20.98,20.88,20.88,1021447.0,19.416,19.4253,19.3327,19.3327,1021447.0
2018-10-23 09:30:00,20.7,21.38,20.64,21.36,641730.0,19.166,19.7957,19.1105,19.7771,641730.0
2018-10-23 09:40:00,21.36,22.15,21.35,22.14,809826.0,19.7771,20.5086,19.7679,20.4993,809826.0
2018-10-23 09:50:00,22.13,22.22,21.87,22.13,469722.0,20.4901,20.5734,20.2493,20.4901,469722.0
2018-10-23 10:00:00,22.13,22.34,21.86,22.12,474389.0,20.4901,20.6845,20.2401,20.4808,474389.0
2018-10-23 10:10:00,22.12,22.19,21.82,21.88,612458.0,20.4808,20.5456,20.203,20.2586,612458.0
2018-10-23 10:20:00,21.88,21.99,21.52,21.92,424161.0,20.2586,20.3605,19.9253,20.2956,424161.0
2018-10-23 10:30:00,21.93,22.02,21.9,22.0,469053.0,20.3049,20.3882,20.2771,20.3697,469053.0
2018-10-23 10:40:00,22.0,22.02,21.93,21.93,395650.0,20.3697,20.3882,20.3049,20.3049,395650.0
2018-10-23 10:50:00,21.93,22.08,21.91,21.98,429136.0,20.3049,20.4438,20.2864,20.3512,429136.0
2018-10-23 11:00:00,21.98,22.22,21.98,22.21,402109.0,20.3512,20.5734,20.3512,20.5641,402109.0
2018-10-23 11:10:00,22.22,22.53,22.2,22.52,634016.0,20.5734,20.8604,20.5549,20.8512,634016.0
2018-10-23 11:20:00,22.53,22.69,22.47,22.47,501861.0,20.8604,21.0086,20.8049,20.8049,501861.0
2018-10-23 11:30:00,22.48,22.53,22.3,22.37,431562.0,20.8141,20.8604,20.6475,20.7123,431562.0
2018-10-23 11:40:00,22.37,22.4,22.22,22.29,282941.0,20.7123,20.7401,20.5734,20.6382,282941.0
2018-10-23 11:50:00,22.29,22.3,22.18,22.25,288742.0,20.6382,20.6475,20.5364,20.6012,288742.0
2018-10-23 12:00:00,22.25,22.38,22.23,22.37,340825.0,20.6012,20.7215,20.5827,20.7123,340825.0
2018-10-23 12:10:00,22.37,22.37,22.25,22.27,197284.0,20.7123,20.7123,20.6012,20.6197,197284.0
2018-10-23 12:20:00,22.27,22.31,22.19,22.24,168115.0,20.6197,20.6567,20.5456,20.5919,168115.0
2018-10-23 12:30:00,22.24,22.4,22.2,22.32,153676.0,20.5919,20.7401,20.5549,20.666,153676.0
2018-10-23 12:40:00,22.31,22.39,22.28,22.28,147941.0,20.6567,20.7308,20.629,20.629,147941.0
2018-10-23 12:50:00,22.29,22.5,22.28,22.42,153706.0,20.6382,20.8327,20.629,20.7586,153706.0
2018-10-23 13:00:00,22.42,22.59,22.42,22.57,214480.0,20.7586,20.916,20.7586,20.8975,214480.0
2018-10-23 13:10:00,22.58,22.76,22.58,22.71,214289.0,20.9067,21.0734,20.9067,21.0271,214289.0
2018-10-23 13:20:00,22.68,22.83,22.62,22.8,444816.0,20.9993,21.1382,20.9438,21.1104,444816.0
2018-10-23 13:30:00,22.8,22.84,22.66,22.69,217110.0,21.1104,21.1475,20.9808,21.0086,217110.0
2018-10-23 13:40:00,22.69,22.73,22.55,22.56,277074.0,21.0086,21.0456,20.879,20.8882,277074.0
2018-10-23 13:50:00,22.55,22.63,22.41,22.48,337849.0,20.879,20.953,20.7493,20.8141,337849.0
2018-10-23 14:00:00,22.47,22.72,22.46,22.67,247640.0,20.8049,21.0364,20.7956,20.9901,247640.0
2018-10-23 14:10:00,22.68,22.75,22.65,22.73,208670.0,20.9993,21.0641,20.9715,21.0456,208670.0
2018-10-23 14:20:00,22.73,22.77,22.68,22.69,233522.0,21.0456,21.0826,20.9993,21.0086,233522.0
2018-10-23 14:30:00,22.69,22.73,22.64,22.65,284221.0,21.0086,21.0456,20.9623,20.9715,284221.0
2018-10-23 14:40:00,22.65,22.68,22.6,22.65,339317.0,20.9715,20.9993,20.9252,20.9715,339317.0
2018-10-23 14:50:00,22.65,22.66,22.43,22.43,493084.0,20.9715,20.9808,20.7678,20.7678,493084.0
2018-10-23 15:00:00,22.43,22.48,22.37,22.39,359154.0,20.7678,20.8141,20.7123,20.7308,359154.0
2018-10-23 15:10:00,22.39,22.52,22.35,22.49,395897.0,20.7308,20.8512,20.6938,20.8234,395897.0
2018-10-23 15:20:00,22.5,22.59,22.45,22.5,366996.0,20.8327,20.916,20.7864,20.8327,366996.0
2018-10-23 15:30:00,22.5,22.51,22.29,22.4,482499.0,20.8327,20.8419,20.6382,20.7401,482499.0
2018-10-23 15:40:00,22.39,22.45,22.3,22.44,690872.0,20.7308,20.7864,20.6475,20.7771,690872.0
2018-10-23 15:50:00,22.43,22.44,22.25,22.39,1154090.0,20.7678,20.7771,20.6012,20.7308,1154090.0
2018-10-24 09:30:00,22.52,22.93,22.37,22.92,429358.0,20.8512,21.2308,20.7123,21.2215,429358.0
2018-10-24 09:40:00,22.92,23.18,22.87,23.13,404494.0,21.2215,21.4623,21.1752,21.416,404494.0
2018-10-24 09:50:00,23.12,23.35,23.09,23.25,454694.0,21.4067,21.6197,21.3789,21.5271,454694.0
2018-10-24 10:00:00,23.25,23.26,22.77,22.8,845116.0,21.5271,21.5363,21.0826,21.1104,845116.0
2018-10-24 10:10:00,22.8,22.98,22.78,22.87,264718.0,21.1104,21.2771,21.0919,21.1752,264718.0
2018-10-24 10:20:00,22.86,22.89,22.73,22.75,213212.0,21.166,21.1938,21.0456,21.0641,213212.0
2018-10-24 10:30:00,22.75,22.86,22.6,22.62,228979.0,21.0641,21.166,20.9252,20.9438,228979.0
2018-10-24 10:40:00,22.62,22.68,22.44,22.5,309743.0,20.9438,20.9993,20.7771,20.8327,309743.0
2018-10-24 10:50:00,22.49,22.65,22.44,22.58,270493.0,20.8234,20.9715,20.7771,20.9067,270493.0
2018-10-24 11:00:00,22.59,22.6,22.46,22.47,275452.0,20.916,20.9252,20.7956,20.8049,275452.0
2018-10-24 11:10:00,22.47,22.58,22.47,22.48,278327.0,20.8049,20.9067,20.8049,20.8141,278327.0
2018-10-24 11:20:00,22.47,22.66,22.45,22.6,175868.0,20.8049,20.9808,20.7864,20.9252,175868.0
2018-10-24 11:30:00,22.59,22.64,22.55,22.64,117980.0,20.916,20.9623,20.879,20.9623,117980.0
2018-10-24 11:40:00,22.64,22.71,22.52,22.67,206312.0,20.9623,21.0271,20.8512,20.9901,206312.0
2018-10-24 11:50:00,22.67,22.88,22.63,22.78,246031.0,20.9901,21.1845,20.953,21.0919,246031.0
2018-10-24 12:00:00,22.78,22.79,22.7,22.73,190620.0,21.0919,21.1012,21.0178,21.0456,190620.0
2018-10-24 12:10:00,22.73,22.76,22.63,22.67,174033.0,21.0456,21.0734,20.953,20.9901,174033.0
2018-10-24 12:20:00,22.67,22.69,22.58,22.61,108302.0,20.9901,21.0086,20.9067,20.9345,108302.0
2018-10-24 12:30:00,22.61,22.64,22.53,22.53,133294.0,20.9345,20.9623,20.8604,20.8604,133294.0
2018-10-24 12:40:00,22.54,22.59,22.5,22.5,115608.0,20.8697,20.916,20.8327,20.8327,115608.0
2018-10-24 12:50:00,22.5,22.6,22.43,22.59,163492.0,20.8327,20.9252,20.7678,20.916,163492.0
2018-10-24 13:00:00,22.58,22.58,22.39,22.4,150445.0,20.9067,20.9067,20.7308,20.7401,150445.0
2018-10-24 13:10:00,22.4,22.44,22.36,22.42,205859.0,20.7401,20.7771,20.703,20.7586,205859.0
2018-10-24 13:20:00,22.42,22.46,22.34,22.43,192395.0,20.7586,20.7956,20.6845,20.7678,192395.0
2018-10-24 13:30:00,22.43,22.48,22.38,22.38,152597.0,20.7678,20.8141,20.7215,20.7215,152597.0
2018-10-24 13:40:00,22.37,22.49,22.37,22.41,149237.0,20.7123,20.8234,20.7123,20.7493,149237.0
2018-10-24 13:50:00,22.42,22.51,22.41,22.49,213687.0,20.7586,20.8419,20.7493,20.8234,213687.0
2018-10-24 14:00:00,22.49,22.5,22.37,22.39,365531.0,20.8234,20.8327,20.7123,20.7308,365531.0
2018-10-24 14:10:00,22.39,22.45,22.33,22.44,236570.0,20.7308,20.7864,20.6753,20.7771,236570.0
2018-10-24 14:20:00,22.44,22.52,22.39,22.48,243942.0,20.7771,20.8512,20.7308,20.8141,243942.0
2018-10-24 14:30:00,22.48,22.5,22.43,22.5,143325.0,20.8141,20.8327,20.7678,20.8327,143325.0
2018-10-24 14:40:00,22.5,22.51,22.42,22.46,173444.0,20.8327,20.8419,20.7586,20.7956,173444.0
2018-10-24 14:50:00,22.46,22.49,22.33,22.34,249012.0,20.7956,20.8234,20.6753,20.6845,249012.0
2018-10-24 15:00:00,22.33,22.34,22.27,22.32,239164.0,20.6753,20.6845,20.6197,20.666,239164.0
2018-10-24 15:10:00,22.33,22.36,22.27,22.32,301756.0,20.6753,20.703,20.6197,20.666,301756.0
2018-10-24 15:20:00,22.31,22.34,22.18,22.23,350184.0,20.6567,20.6845,20.5364,20.5827,350184.0
2018-10-24 15:30:00,22.23,22.27,22.17,22.27,513473.0,20.5827,20.6197,20.5271,20.6197,513473.0
2018-10-24 15:40:00,22.27,22.36,22.23,22.25,569041.0,20.6197,20.703,20.5827,20.6012,569041.0
2018-10-24 15:50:00,22.24,22.28,22.1,22.14,1122239.0,20.5919,20.629,20.4623,20.4993,1122239.0
2018-10-25 09:30:00,22.71,22.96,22.61,22.85,454117.0,21.0271,21.2586,20.9345,21.1567,454117.0
2018-10-25 09:40:00,22.86,22.94,22.73,22.92,426166.0,21.166,21.2401,21.0456,21.2215,426166.0
2018-10-25 09:50:00,22.92,23.15,22.87,23.04,411900.0,21.2215,21.4345,21.1752,21.3326,411900.0
2018-10-25 10:00:00,23.05,23.28,23.04,23.18,535664.0,21.3419,21.5549,21.3326,21.4623,535664.0
2018-10-25 10:10:00,23.18,23.21,22.97,23.1,301551.0,21.4623,21.49,21.2678,21.3882,301551.0
2018-10-25 10:20:00,23.11,23.31,23.01,23.26,317180.0,21.3975,21.5826,21.3049,21.5363,317180.0
2018-10-25 10:30:00,23.26,23.26,22.94,22.99,435496.0,21.5363,21.5363,21.2401,21.2863,435496.0
2018-10-25 10:40:00,22.99,23.2,22.97,23.07,203547.0,21.2863,21.4808,21.2678,21.3604,203547.0
2018-10-25 10:50:00,23.07,23.27,23.05,23.21,188760.0,21.3604,21.5456,21.3419,21.49,188760.0
2018-10-25 11:00:00,23.21,23.29,23.11,23.13,306533.0,21.49,21.5641,21.3975,21.416,306533.0
2018-10-25 11:10:00,23.12,23.13,23.0,23.12,234997.0,21.4067,21.416,21.2956,21.4067,234997.0
2018-10-25 11:20:00,23.12,23.31,23.11,23.31,178327.0,21.4067,21.5826,21.3975,21.5826,178327.0
2018-10-25 11:30:00,23.3,23.37,23.27,23.28,157954.0,21.5734,21.6382,21.5456,21.5549,157954.0
2018-10-25 11:40:00,23.28,23.29,23.15,23.2,180945.0,21.5549,21.5641,21.4345,21.4808,180945.0
2018-10-25 11:50:00,23.21,23.32,23.2,23.26,100727.0,21.49,21.5919,21.4808,21.5363,100727.0
2018-10-25 12:00:00,23.27,23.35,23.23,23.28,166339.0,21.5456,21.6197,21.5086,21.5549,166339.0
2018-10-25 12:10:00,23.28,23.3,23.2,23.24,225582.0,21.5549,21.5734,21.4808,21.5178,225582.0
2018-10-25 12:20:00,23.24,23.3,23.18,23.2,77168.0,21.5178,21.5734,21.4623,21.4808,77168.0
2018-10-25 12:30:00,23.19,23.23,23.16,23.22,61749.0,21.4715,21.5086,21.4437,21.4993,61749.0
2018-10-25 12:40:00,23.21,23.3,23.2,23.28,136449.0,21.49,21.5734,21.4808,21.5549,136449.0
2018-10-25 12:50:00,23.27,23.41,23.25,23.38,223781.0,21.5456,21.6752,21.5271,21.6474,223781.0
2018-10-25 13:00:00,23.39,23.42,23.17,23.22,230333.0,21.6567,21.6845,21.453,21.4993,230333.0
2018-10-25 13:10:00,23.23,23.3,23.21,23.28,69011.0,21.5086,21.5734,21.49,21.5549,69011.0
2018-10-25 13:20:00,23.28,23.37,23.27,23.36,125872.0,21.5549,21.6382,21.5456,21.6289,125872.0
2018-10-25 13:30:00,23.36,23.42,23.32,23.38,116664.0,21.6289,21.6845,21.5919,21.6474,116664.0
2018-10-25 13:40:00,23.37,23.39,23.27,23.32,121512.0,21.6382,21.6567,21.5456,21.5919,121512.0
2018-10-25 13:50:00,23.32,23.32,23.21,23.26,76032.0,21.5919,21.5919,21.49,21.5363,76032.0
2018-10-25 14:00:00,23.26,23.35,23.24,23.35,159172.0,21.5363,21.6197,21.5178,21.6197,159172.0
2018-10-25 14:10:00,23.35,23.37,23.3,23.37,152518.0,21.6197,21.6382,21.5734,21.6382,152518.0
2018-10-25 14:20:00,23.36,23.48,23.35,23.41,271544.0,21.6289,21.74,21.6197,21.6752,271544.0
2018-10-25 14:30:00,23.4,23.45,23.28,23.29,177196.0,21.666,21.7123,21.5549,21.5641,177196.0
2018-10-25 14:40:00,23.28,23.43,23.26,23.41,216601.0,21.5549,21.6937,21.5363,21.6752,216601.0
2018-10-25 14:50:00,23.42,23.47,23.26,23.29,335040.0,21.6845,21.7308,21.5363,21.5641,335040.0
2018-10-25 15:00:00,23.29,23.33,23.24,23.24,260433.0,21.5641,21.6012,21.5178,21.5178,260433.0
2018-10-25 15:10:00,23.25,23.34,23.23,23.3,255275.0,21.5271,21.6104,21.5086,21.5734,255275.0
2018-10-25 15:20:00,23.3,23.3,23.16,23.28,388065.0,21.5734,21.5734,21.4437,21.5549,388065.0
2018-10-25 15:30:00,23.28,23.28,23.18,23.28,425856.0,21.5549,21.5549,21.4623,21.5549,425856.0
2018-10-25 15:40:00,23.27,23.33,23.18,23.19,697905.0,21.5456,21.6012,21.4623,21.4715,697905.0
2018-10-25 15:50:00,23.18,23.19,23.07,23.16,1067072.0,21.4623,21.4715,21.3604,21.4437,1067072.0
2018-10-26 09:30:00,22.72,23.15,22.44,23.04,315712.0,21.0364,21.4345,20.7771,21.3326,315712.0
2018-10-26 09:40:00,23.03,23.29,23.01,23.19,222989.0,21.3234,21.5641,21.3049,21.4715,222989.0
2018-10-26 09:50:00,23.19,23.32,23.11,23.14,337534.0,21.4715,21.5919,21.3975,21.4252,337534.0
2018-10-26 10:00:00,23.13,23.2,23.06,23.12,184643.0,21.416,21.4808,21.3512,21.4067,184643.0
2018-10-26 10:10:00,23.12,23.32,23.12,23.24,171522.0,21.4067,21.5919,21.4067,21.5178,171522.0
2018-10-26 10:20:00,23.23,23.34,23.18,23.21,210458.0,21.5086,21.6104,21.4623,21.49,210458.0
2018-10-26 10:30:00,23.21,23.22,23.09,23.14,166347.0,21.49,21.4993,21.3789,21.4252,166347.0
2018-10-26 10:40:00,23.16,23.25,23.11,23.23,190687.0,21.4437,21.5271,21.3975,21.5086,190687.0
2018-10-26 10:50:00,23.23,23.34,23.22,23.28,201481.0,21.5086,21.6104,21.4993,21.5549,201481.0
2018-10-26 11:00:00,23.28,23.57,23.27,23.51,411993.0,21.5549,21.8234,21.5456,21.7678,411993.0
2018-10-26 11:10:00,23.51,23.7,23.5,23.67,350303.0,21.7678,21.9437,21.7586,21.916,350303.0
2018-10-26 11:20:00,23.66,23.94,23.64,23.92,293768.0,21.9067,22.1659,21.8882,22.1474,293768.0
2018-10-26 11:30:00,23.93,24.11,23.89,23.95,542347.0,22.1567,22.3233,22.1197,22.1752,542347.0
2018-10-26 11:40:00,23.94,24.09,23.94,24.03,298169.0,22.1659,22.3048,22.1659,22.2493,298169.0
2018-10-26 11:50:00,24.03,24.15,23.98,24.09,353220.0,22.2493,22.3604,22.203,22.3048,353220.0
2018-10-26 12:00:00,24.08,24.17,24.03,24.09,295507.0,22.2956,22.3789,22.2493,22.3048,295507.0
2018-10-26 12:10:00,24.1,24.1,23.91,23.92,257217.0,22.3141,22.3141,22.1382,22.1474,257217.0
2018-10-26 12:20:00,23.92,24.01,23.87,24.01,171257.0,22.1474,22.2308,22.1011,22.2308,171257.0
2018-10-26 12:30:00,24.0,24.19,23.98,24.18,374863.0,22.2215,22.3974,22.203,22.3882,374863.0
2018-10-26 12:40:00,24.18,24.4,24.16,24.38,400872.0,22.3882,22.5919,22.3696,22.5733,400872.0
2018-10-26 12:50:00,24.39,24.39,24.28,24.33,201352.0,22.5826,22.5826,22.4808,22.527,201352.0
2018-10-26 13:00:00,24.33,24.49,24.33,24.37,174822.0,22.527,22.6752,22.527,22.5641,174822.0
2018-10-26 13:10:00,24.36,24.37,24.17,24.19,196594.0,22.5548,22.5641,22.3789,22.3974,196594.0
2018-10-26 13:20:00,24.2,24.25,24.07,24.09,173051.0,22.4067,22.453,22.2863,22.3048,173051.0
2018-10-26 13:30:00,24.09,24.17,24.05,24.09,270970.0,22.3048,22.3789,22.2678,22.3048,270970.0
2018-10-26 13:40:00,24.1,24.3,24.1,24.25,193608.0,22.3141,22.4993,22.3141,22.453,193608.0
2018-10-26 13:50:00,24.25,24.26,24.17,24.18,158601.0,22.453,22.4622,22.3789,22.3882,158601.0
2018-10-26 14:00:00,24.18,24.21,24.03,24.08,168766.0,22.3882,22.4159,22.2493,22.2956,168766.0
2018-10-26 14:10:00,24.08,24.11,23.96,23.98,148799.0,22.2956,22.3233,22.1845,22.203,148799.0
2018-10-26 14:20:00,23.99,24.02,23.92,23.92,198211.0,22.2122,22.24,22.1474,22.1474,198211.0
2018-10-26 14:30:00,23.91,23.97,23.86,23.88,140852.0,22.1382,22.1937,22.0919,22.1104,140852.0
2018-10-26 14:40:00,23.88,23.89,23.78,23.82,170269.0,22.1104,22.1197,22.0178,22.0548,170269.0
2018-10-26 14:50:00,23.82,23.82,23.72,23.76,254766.0,22.0548,22.0548,21.9623,21.9993,254766.0
2018-10-26 15:00:00,23.76,23.76,23.65,23.71,304120.0,21.9993,21.9993,21.8974,21.953,304120.0
2018-10-26 15:10:00,23.71,23.87,23.66,23.86,351954.0,21.953,22.1011,21.9067,22.0919,351954.0
2018-10-26 15:20:00,23.86,23.91,23.76,23.8,307706.0,22.0919,22.1382,21.9993,22.0363,307706.0
2018-10-26 15:30:00,23.8,23.85,23.66,23.81,425350.0,22.0363,22.0826,21.9067,22.0456,425350.0
2018-10-26 15:40:00,23.81,23.99,23.77,23.96,783067.0,22.0456,22.2122,22.0085,22.1845,783067.0
2018-10-26 15:50:00,23.96,24.06,23.88,23.93,1654316.0,22.1845,22.2771,22.1104,22.1567,1654316.0
2018-10-29 09:30:00,24.36,24.47,24.03,24.05,223738.0,22.5548,22.6567,22.2493,22.2678,223738.0
2018-10-29 09:40:00,24.05,24.14,23.95,23.98,206135.0,22.2678,22.3511,22.1752,22.203,206135.0
2018-10-29 09:50:00,23.99,24.06,23.86,24.03,131218.0,22.2122,22.2771,22.0919,22.2493,131218.0
2018-10-29 10:00:00,24.02,24.05,23.78,23.84,133810.0,22.24,22.2678,22.0178,22.0734,133810.0
2018-10-29 10:10:00,23.84,23.87,23.63,23.68,184937.0,22.0734,22.1011,21.8789,21.9252,184937.0
2018-10-29 10:20:00,23.69,23.82,23.64,23.79,213160.0,21.9345,22.0548,21.8882,22.0271,213160.0
2018-10-29 10:30:00,23.79,23.81,23.6,23.64,127235.0,22.0271,22.0456,21.8511,21.8882,127235.0
2018-10-29 10:40:00,23.64,23.72,23.6,23.63,99392.0,21.8882,21.9623,21.8511,21.8789,99392.0
2018-10-29 10:50:00,23.63,23.77,23.63,23.69,143361.0,21.8789,22.0085,21.8789,21.9345,143361.0
2018-10-29 11:00:00,23.71,23.8,23.69,23.69,108127.0,21.953,22.0363,21.9345,21.9345,108127.0
2018-10-29 11:10:00,23.69,23.74,23.6,23.63,152003.0,21.9345,21.9808,21.8511,21.8789,152003.0
2018-10-29 11:20:00,23.62,23.74,23.62,23.73,98991.0,21.8697,21.9808,21.8697,21.9715,98991.0
2018-10-29 11:30:00,23.73,23.77,23.69,23.71,95946.0,21.9715,22.0085,21.9345,21.953,95946.0
2018-10-29 11:40:00,23.71,23.74,23.67,23.69,100431.0,21.953,21.9808,21.916,21.9345,100431.0
2018-10-29 11:50:00,23.69,23.77,23.58,23.61,119411.0,21.9345,22.0085,21.8326,21.8604,119411.0
2018-10-29 12:00:00,23.6,23.71,23.58,23.63,86041.0,21.8511,21.953,21.8326,21.8789,86041.0
2018-10-29 12:10:00,23.62,23.67,23.6,23.61,93002.0,21.8697,21.916,21.8511,21.8604,93002.0
2018-10-29 12:20:00,23.61,23.61,23.52,23.61,120207.0,21.8604,21.8604,21.7771,21.8604,120207.0
2018-10-29 12:30:00,23.61,23.72,23.58,23.69,80842.0,21.8604,21.9623,21.8326,21.9345,80842.0
2018-10-29 12:40:00,23.69,23.75,23.64,23.64,58328.0,21.9345,21.99,21.8882,21.8882,58328.0
2018-10-29 12:50:00,23.65,23.66,23.57,23.62,63249.0,21.8974,21.9067,21.8234,21.8697,63249.0
2018-10-29 13:00:00,23.63,23.67,23.6,23.67,71490.0,21.8789,21.916,21.8511,21.916,71490.0
2018-10-29 13:10:00,23.67,23.7,23.62,23.69,55557.0,21.916,21.9437,21.8697,21.9345,55557.0
2018-10-29 13:20:00,23.69,23.72,23.61,23.61,66015.0,21.9345,21.9623,21.8604,21.8604,66015.0
2018-10-29 13:30:00,23.62,23.74,23.6,23.68,65343.0,21.8697,21.9808,21.8511,21.9252,65343.0
2018-10-29 13:40:00,23.68,23.73,23.62,23.66,106057.0,21.9252,21.9715,21.8697,21.9067,106057.0
2018-10-29 13:50:00,23.64,23.7,23.6,23.61,73039.0,21.8882,21.9437,21.8511,21.8604,73039.0
2018-10-29 14:00:00,23.6,23.6,23.52,23.56,79501.0,21.8511,21.8511,21.7771,21.8141,79501.0
2018-10-29 14:10:00,23.57,23.61,23.47,23.48,300231.0,21.8234,21.8604,21.7308,21.74,300231.0
2018-10-29 14:20:00,23.48,23.53,23.45,23.46,143347.0,21.74,21.7863,21.7123,21.7215,143347.0
2018-10-29 14:30:00,23.46,23.5,23.39,23.4,122379.0,21.7215,21.7586,21.6567,21.666,122379.0
2018-10-29 14:40:00,23.4,23.47,23.37,23.4,102916.0,21.666,21.7308,21.6382,21.666,102916.0
2018-10-29 14:50:00,23.39,23.46,23.32,23.46,178527.0,21.6567,21.7215,21.5919,21.7215,178527.0
2018-10-29 15:00:00,23.46,23.47,23.24,23.28,442479.0,21.7215,21.7308,21.5178,21.5549,442479.0
2018-10-29 15:10:00,23.29,23.32,23.18,23.27,438974.0,21.5641,21.5919,21.4623,21.5456,438974.0
2018-10-29 15:20:00,23.27,23.35,23.15,23.28,587553.0,21.5456,21.6197,21.4345,21.5549,587553.0
2018-10-29 15:30:00,23.27,23.31,23.19,23.22,504862.0,21.5456,21.5826,21.4715,21.4993,504862.0
2018-10-29 15:40:00,23.21,23.4,23.19,23.35,956296.0,21.49,21.666,21.4715,21.6197,956296.0
2018-10-29 15:50:00,23.35,23.43,23.32,23.4,638065.0,21.6197,21.6937,21.5919,21.666,638065.0
2018-10-30 09:30:00,23.29,23.52,23.07,23.5,339295.0,21.5641,21.7771,21.3604,21.7586,339295.0
2018-10-30 09:40:00,23.49,23.7,23.45,23.7,256498.0,21.7493,21.9437,21.7123,21.9437,256498.0
2018-10-30 09:50:00,23.7,23.77,23.65,23.67,155848.0,21.9437,22.0085,21.8974,21.916,155848.0
2018-10-30 10:00:00,23.67,23.7,23.56,23.58,128703.0,21.916,21.9437,21.8141,21.8326,128703.0
2018-10-30 10:10:00,23.58,23.89,23.57,23.87,158012.0,21.8326,22.1197,21.8234,22.1011,158012.0
2018-10-30 10:20:00,23.86,23.88,23.73,23.75,95849.0,22.0919,22.1104,21.9715,21.99,95849.0
2018-10-30 10:30:00,23.75,23.77,23.61,23.64,127038.0,21.99,22.0085,21.8604,21.8882,127038.0
2018-10-30 10:40:00,23.64,23.78,23.58,23.78,126222.0,21.8882,22.0178,21.8326,22.0178,126222.0
2018-10-30 10:50:00,23.78,23.81,23.71,23.78,72116.0,22.0178,22.0456,21.953,22.0178,72116.0
2018-10-30 11:00:00,23.78,23.91,23.74,23.91,86821.0,22.0178,22.1382,21.9808,22.1382,86821.0
2018-10-30 11:10:00,23.9,23.91,23.77,23.81,118862.0,22.1289,22.1382,22.0085,22.0456,118862.0
2018-10-30 11:20:00,23.81,23.95,23.77,23.93,101431.0,22.0456,22.1752,22.0085,22.1567,101431.0
2018-10-30 11:30:00,23.93,23.98,23.87,23.97,350678.0,22.1567,22.203,22.1011,22.1937,350678.0
2018-10-30 11:40:00,23.96,24.01,23.91,23.93,127196.0,22.1845,22.2308,22.1382,22.1567,127196.0
2018-10-30 11:50:00,23.93,24.05,23.93,24.0,156698.0,22.1567,22.2678,22.1567,22.2215,156698.0
2018-10-30 12:00:00,24.0,24.15,24.0,24.15,136365.0,22.2215,22.3604,22.2215,22.3604,136365.0
2018-10-30 12:10:00,24.15,24.24,24.13,24.21,212703.0,22.3604,22.4437,22.3419,22.4159,212703.0
2018-10-30 12:20:00,24.21,24.46,24.19,24.44,330471.0,22.4159,22.6474,22.3974,22.6289,330471.0
2018-10-30 12:30:00,24.43,24.44,24.28,24.37,188024.0,22.6196,22.6289,22.4808,22.5641,188024.0
2018-10-30 12:40:00,24.36,24.51,24.35,24.46,213023.0,22.5548,22.6937,22.5456,22.6474,213023.0
2018-10-30 12:50:00,24.46,24.51,24.4,24.45,205325.0,22.6474,22.6937,22.5919,22.6382,205325.0
2018-10-30 13:00:00,24.44,24.51,24.36,24.49,207106.0,22.6289,22.6937,22.5548,22.6752,207106.0
2018-10-30 13:10:00,24.49,24.77,24.49,24.73,307569.0,22.6752,22.9344,22.6752,22.8974,307569.0
2018-10-30 13:20:00,24.73,24.73,24.51,24.55,270537.0,22.8974,22.8974,22.6937,22.7307,270537.0
2018-10-30 13:30:00,24.55,24.68,24.51,24.62,261570.0,22.7307,22.8511,22.6937,22.7956,261570.0
2018-10-30 13:40:00,24.61,24.63,24.5,24.55,245003.0,22.7863,22.8048,22.6844,22.7307,245003.0
2018-10-30 13:50:00,24.55,24.64,24.46,24.63,237224.0,22.7307,22.8141,22.6474,22.8048,237224.0
2018-10-30 14:00:00,24.63,24.66,24.52,24.52,110774.0,22.8048,22.8326,22.703,22.703,110774.0
2018-10-30 14:10:00,24.52,24.56,24.49,24.5,157068.0,22.703,22.74,22.6752,22.6844,157068.0
2018-10-30 14:20:00,24.51,24.61,24.51,24.57,135851.0,22.6937,22.7863,22.6937,22.7493,135851.0
2018-10-30 14:30:00,24.57,24.67,24.55,24.64,184812.0,22.7493,22.8419,22.7307,22.8141,184812.0
2018-10-30 14:40:00,24.65,24.67,24.54,24.62,229776.0,22.8233,22.8419,22.7215,22.7956,229776.0
2018-10-30 14:50:00,24.61,24.77,24.56,24.72,224341.0,22.7863,22.9344,22.74,22.8881,224341.0
2018-10-30 15:00:00,24.72,24.78,24.67,24.68,728360.0,22.8881,22.9437,22.8419,22.8511,728360.0
2018-10-30 15:10:00,24.69,24.86,24.68,24.85,601398.0,22.8604,23.0178,22.8511,23.0085,601398.0
2018-10-30 15:20:00,24.84,25.0,24.79,24.92,521511.0,22.9993,23.1474,22.953,23.0733,521511.0
2018-10-30 15:30:00,24.92,24.99,24.9,24.92,849386.0,23.0733,23.1381,23.0548,23.0733,849386.0
2018-10-30 15:40:00,24.93,25.01,24.91,25.0,1521520.0,23.0826,23.1567,23.0641,23.1474,1521520.0
2018-10-30 15:50:00,24.99,25.06,24.88,24.9,1911952.0,23.1381,23.203,23.0363,23.0548,1911952.0
2018-10-31 09:30:00,25.16,25.32,25.01,25.24,484983.0,23.2955,23.4437,23.1567,23.3696,484983.0
2018-10-31 09:40:00,25.23,25.37,25.09,25.11,423806.0,23.3604,23.49,23.2307,23.2492,423806.0
2018-10-31 09:50:00,25.11,25.24,25.06,25.18,614648.0,23.2492,23.3696,23.203,23.3141,614648.0
2018-10-31 10:00:00,25.17,25.18,24.87,24.88,385269.0,23.3048,23.3141,23.027,23.0363,385269.0
2018-10-31 10:10:00,24.89,25.24,24.88,25.15,433897.0,23.0455,23.3696,23.0363,23.2863,433897.0
2018-10-31 10:20:00,25.14,25.4,25.1,25.32,793887.0,23.277,23.5178,23.24,23.4437,793887.0
2018-10-31 10:30:00,25.33,25.34,25.11,25.18,285618.0,23.4529,23.4622,23.2492,23.3141,285618.0
2018-10-31 10:40:00,25.18,25.26,25.04,25.06,209464.0,23.3141,23.3881,23.1844,23.203,209464.0
2018-10-31 10:50:00,25.06,25.09,24.99,25.08,178408.0,23.203,23.2307,23.1381,23.2215,178408.0
2018-10-31 11:00:00,25.08,25.14,24.86,24.89,914061.0,23.2215,23.277,23.0178,23.0455,914061.0
2018-10-31 11:10:00,24.88,24.89,24.71,24.77,305481.0,23.0363,23.0455,22.8789,22.9344,305481.0
2018-10-31 11:20:00,24.78,24.8,24.66,24.71,260439.0,22.9437,22.9622,22.8326,22.8789,260439.0
2018-10-31 11:30:00,24.71,24.72,24.49,24.69,379785.0,22.8789,22.8881,22.6752,22.8604,379785.0
2018-10-31 11:40:00,24.69,24.72,24.48,24.52,374678.0,22.8604,22.8881,22.6659,22.703,374678.0
2018-10-31 11:50:00,24.52,24.56,24.46,24.49,249066.0,22.703,22.74,22.6474,22.6752,249066.0
2018-10-31 12:00:00,24.49,24.53,24.37,24.4,354598.0,22.6752,22.7122,22.5641,22.5919,354598.0
2018-10-31 12:10:00,24.4,24.48,24.37,24.45,219441.0,22.5919,22.6659,22.5641,22.6382,219441.0
2018-10-31 12:20:00,24.45,24.58,24.44,24.53,223619.0,22.6382,22.7585,22.6289,22.7122,223619.0
2018-10-31 12:30:00,24.52,24.55,24.47,24.53,268091.0,22.703,22.7307,22.6567,22.7122,268091.0
2018-10-31 12:40:00,24.53,24.73,24.5,24.57,387794.0,22.7122,22.8974,22.6844,22.7493,387794.0
2018-10-31 12:50:00,24.56,24.68,24.49,24.68,84581.0,22.74,22.8511,22.6752,22.8511,84581.0
2018-10-31 13:00:00,24.68,24.71,24.62,24.64,89601.0,22.8511,22.8789,22.7956,22.8141,89601.0
2018-10-31 13:10:00,24.64,24.8,24.63,24.72,118885.0,22.8141,22.9622,22.8048,22.8881,118885.0
2018-10-31 13:20:00,24.73,24.76,24.53,24.55,268159.0,22.8974,22.9252,22.7122,22.7307,268159.0
2018-10-31 13:30:00,24.56,24.63,24.51,24.51,87888.0,22.74,22.8048,22.6937,22.6937,87888.0
2018-10-31 13:40:00,24.51,24.58,24.48,24.57,112255.0,22.6937,22.7585,22.6659,22.7493,112255.0
2018-10-31 13:50:00,24.57,24.57,24.45,24.46,96254.0,22.7493,22.7493,22.6382,22.6474,96254.0
2018-10-31 14:00:00,24.46,24.52,24.42,24.51,117953.0,22.6474,22.703,22.6104,22.6937,117953.0
2018-10-31 14:10:00,24.51,24.65,24.5,24.52,179897.0,22.6937,22.8233,22.6844,22.703,179897.0
2018-10-31 14:20:00,24.52,24.58,24.38,24.57,294843.0,22.703,22.7585,22.5733,22.7493,294843.0
2018-10-31 14:30:00,24.57,24.72,24.54,24.71,164619.0,22.7493,22.8881,22.7215,22.8789,164619.0
2018-10-31 14:40:00,24.71,24.74,24.58,24.59,193487.0,22.8789,22.9067,22.7585,22.7678,193487.0
2018-10-31 14:50:00,24.58,24.71,24.57,24.68,136488.0,22.7585,22.8789,22.7493,22.8511,136488.0
2018-10-31 15:00:00,24.68,24.68,24.56,24.56,270781.0,22.8511,22.8511,22.74,22.74,270781.0
2018-10-31 15:10:00,24.57,24.73,24.56,24.71,231513.0,22.7493,22.8974,22.74,22.8789,231513.0
2018-10-31 15:20:00,24.71,24.78,24.64,24.76,354844.0,22.8789,22.9437,22.8141,22.9252,354844.0
2018-10-31 15:30:00,24.76,24.77,24.65,24.68,324586.0,22.9252,22.9344,22.8233,22.8511,324586.0
2018-10-31 15:40:00,24.68,24.7,24.56,24.56,437259.0,22.8511,22.8696,22.74,22.74,437259.0
2018-10-31 15:50:00,24.56,24.6,24.55,24.57,864638.0,22.74,22.777,22.7307,22.7493,864638.0
2018-11-01 09:30:00,24.58,24.66,24.23,24.5,351055.0,22.7585,22.8326,22.4345,22.6844,351055.0
2018-11-01 09:40:00,24.5,24.68,24.42,24.59,181392.0,22.6844,22.8511,22.6104,22.7678,181392.0
2018-11-01 09:50:00,24.58,24.76,24.55,24.76,170200.0,22.7585,22.9252,22.7307,22.9252,170200.0
2018-11-01 10:00:00,24.75,24.89,24.71,24.8,172512.0,22.9159,23.0455,22.8789,22.9622,172512.0
2018-11-01 10:10:00,24.79,24.82,24.7,24.74,209789.0,22.953,22.9807,22.8696,22.9067,209789.0
2018-11-01 10:20:00,24.74,24.88,24.7,24.78,120265.0,22.9067,23.0363,22.8696,22.9437,120265.0
2018-11-01 10:30:00,24.78,24.94,24.74,24.86,113421.0,22.9437,23.0918,22.9067,23.0178,113421.0
2018-11-01 10:40:00,24.86,24.92,24.81,24.82,104377.0,23.0178,23.0733,22.9715,22.9807,104377.0
2018-11-01 10:50:00,24.83,24.87,24.79,24.87,170286.0,22.99,23.027,22.953,23.027,170286.0
2018-11-01 11:00:00,24.87,24.89,24.73,24.79,180891.0,23.027,23.0455,22.8974,22.953,180891.0
2018-11-01 11:10:00,24.79,24.89,24.77,24.89,150403.0,22.953,23.0455,22.9344,23.0455,150403.0
2018-11-01 11:20:00,24.89,25.0,24.87,24.99,161793.0,23.0455,23.1474,23.027,23.1381,161793.0
2018-11-01 11:30:00,25.0,25.0,24.87,24.93,101878.0,23.1474,23.1474,23.027,23.0826,101878.0
2018-11-01 11:40:00,24.93,25.01,24.91,25.0,96410.0,23.0826,23.1567,23.0641,23.1474,96410.0
2018-11-01 11:50:00,25.0,25.01,24.91,24.92,137507.0,23.1474,23.1567,23.0641,23.0733,137507.0
2018-11-01 12:00:00,24.91,24.94,24.86,24.87,77216.0,23.0641,23.0918,23.0178,23.027,77216.0
2018-11-01 12:10:00,24.87,24.88,24.76,24.79,179474.0,23.027,23.0363,22.9252,22.953,179474.0
2018-11-01 12:20:00,24.79,24.8,24.68,24.72,114989.0,22.953,22.9622,22.8511,22.8881,114989.0
2018-11-01 12:30:00,24.73,24.81,24.71,24.8,298905.0,22.8974,22.9715,22.8789,22.9622,298905.0
2018-11-01 12:40:00,24.8,24.81,24.71,24.75,268614.0,22.9622,22.9715,22.8789,22.9159,268614.0
2018-11-01 12:50:00,24.75,24.77,24.7,24.71,135895.0,22.9159,22.9344,22.8696,22.8789,135895.0
2018-11-01 13:00:00,24.72,24.81,24.7,24.75,429724.0,22.8881,22.9715,22.8696,22.9159,429724.0
2018-11-01 13:10:00,24.76,24.88,24.75,24.87,154685.0,22.9252,23.0363,22.9159,23.027,154685.0
2018-11-01 13:20:00,24.88,24.96,24.84,24.92,120351.0,23.0363,23.1104,22.9993,23.0733,120351.0
2018-11-01 13:30:00,24.92,24.96,24.88,24.95,149097.0,23.0733,23.1104,23.0363,23.1011,149097.0
2018-11-01 13:40:00,24.95,25.08,24.91,25.05,149229.0,23.1011,23.2215,23.0641,23.1937,149229.0
2018-11-01 13:50:00,25.05,25.06,24.88,24.89,302620.0,23.1937,23.203,23.0363,23.0455,302620.0
2018-11-01 14:00:00,24.9,24.93,24.83,24.88,104041.0,23.0548,23.0826,22.99,23.0363,104041.0
2018-11-01 14:10:00,24.89,24.92,24.86,24.89,95161.0,23.0455,23.0733,23.0178,23.0455,95161.0
2018-11-01 14:20:00,24.9,24.94,24.86,24.91,178325.0,23.0548,23.0918,23.0178,23.0641,178325.0
2018-11-01 14:30:00,24.91,24.92,24.86,24.89,96721.0,23.0641,23.0733,23.0178,23.0455,96721.0
2018-11-01 14:40:00,24.89,24.89,24.82,24.82,98696.0,23.0455,23.0455,22.9807,22.9807,98696.0
2018-11-01 14:50:00,24.82,24.9,24.8,24.89,96149.0,22.9807,23.0548,22.9622,23.0455,96149.0
2018-11-01 15:00:00,24.88,24.88,24.74,24.76,135473.0,23.0363,23.0363,22.9067,22.9252,135473.0
2018-11-01 15:10:00,24.77,24.77,24.7,24.73,298000.0,22.9344,22.9344,22.8696,22.8974,298000.0
2018-11-01 15:20:00,24.73,24.78,24.64,24.7,376552.0,22.8974,22.9437,22.8141,22.8696,376552.0
2018-11-01 15:30:00,24.7,24.7,24.47,24.48,476606.0,22.8696,22.8696,22.6567,22.6659,476606.0
2018-11-01 15:40:00,24.48,24.61,24.48,24.54,483531.0,22.6659,22.7863,22.6659,22.7215,483531.0
2018-11-01 15:50:00,24.53,24.66,24.52,24.65,840374.0,22.7122,22.8326,22.703,22.8233,840374.0
2018-11-02 09:30:00,24.87,24.88,23.88,23.95,290478.0,23.027,23.0363,22.1104,22.1752,290478.0
2018-11-02 09:40:00,23.95,24.41,23.88,24.41,328151.0,22.1752,22.6011,22.1104,22.6011,328151.0
2018-11-02 09:50:00,24.41,24.42,24.24,24.37,217919.0,22.6011,22.6104,22.4437,22.5641,217919.0
2018-11-02 10:00:00,24.41,24.45,24.22,24.31,161708.0,22.6011,22.6382,22.4252,22.5085,161708.0
2018-11-02 10:10:00,24.32,24.53,24.29,24.33,163561.0,22.5178,22.7122,22.49,22.527,163561.0
2018-11-02 10:20:00,24.33,24.36,24.21,24.22,127521.0,22.527,22.5548,22.4159,22.4252,127521.0
2018-11-02 10:30:00,24.22,24.31,24.09,24.1,281171.0,22.4252,22.5085,22.3048,22.3141,281171.0
2018-11-02 10:40:00,24.1,24.13,24.0,24.05,158848.0,22.3141,22.3419,22.2215,22.2678,158848.0
2018-11-02 10:50:00,24.06,24.3,24.06,24.23,310123.0,22.2771,22.4993,22.2771,22.4345,310123.0
2018-11-02 11:00:00,24.23,24.34,24.21,24.34,145771.0,22.4345,22.5363,22.4159,22.5363,145771.0
2018-11-02 11:10:00,24.33,24.36,24.22,24.22,74627.0,22.527,22.5548,22.4252,22.4252,74627.0
2018-11-02 11:20:00,24.21,24.3,24.17,24.29,87629.0,22.4159,22.4993,22.3789,22.49,87629.0
2018-11-02 11:30:00,24.28,24.34,24.2,24.24,97914.0,22.4808,22.5363,22.4067,22.4437,97914.0
2018-11-02 11:40:00,24.24,24.26,24.17,24.2,97596.0,22.4437,22.4622,22.3789,22.4067,97596.0
2018-11-02 11:50:00,24.2,24.23,24.08,24.11,98565.0,22.4067,22.4345,22.2956,22.3233,98565.0
2018-11-02 12:00:00,24.12,24.17,24.07,24.11,112203.0,22.3326,22.3789,22.2863,22.3233,112203.0
2018-11-02 12:10:00,24.11,24.21,24.07,24.2,131168.0,22.3233,22.4159,22.2863,22.4067,131168.0
2018-11-02 12:20:00,24.19,24.2,24.13,24.16,129552.0,22.3974,22.4067,22.3419,22.3696,129552.0
2018-11-02 12:30:00,24.16,24.18,24.0,24.05,128767.0,22.3696,22.3882,22.2215,22.2678,128767.0
2018-11-02 12:40:00,24.05,24.12,24.05,24.1,124229.0,22.2678,22.3326,22.2678,22.3141,124229.0
2018-11-02 12:50:00,24.1,24.1,24.01,24.06,162542.0,22.3141,22.3141,22.2308,22.2771,162542.0
2018-11-02 13:00:00,24.07,24.07,24.0,24.04,94110.0,22.2863,22.2863,22.2215,22.2585,94110.0
2018-11-02 13:10:00,24.03,24.18,24.01,24.18,75227.0,22.2493,22.3882,22.2308,22.3882,75227.0
2018-11-02 13:20:00,24.18,24.25,24.18,24.2,63865.0,22.3882,22.453,22.3882,22.4067,63865.0
2018-11-02 13:30:00,24.19,24.23,24.13,24.16,70229.0,22.3974,22.4345,22.3419,22.3696,70229.0
2018-11-02 13:40:00,24.16,24.23,24.15,24.19,86885.0,22.3696,22.4345,22.3604,22.3974,86885.0
2018-11-02 13:50:00,24.2,24.26,24.16,24.23,125245.0,22.4067,22.4622,22.3696,22.4345,125245.0
2018-11-02 14:00:00,24.23,24.24,24.15,24.2,71797.0,22.4345,22.4437,22.3604,22.4067,71797.0
2018-11-02 14:10:00,24.2,24.27,24.17,24.26,105891.0,22.4067,22.4715,22.3789,22.4622,105891.0
2018-11-02 14:20:00,24.27,24.41,24.23,24.38,93197.0,22.4715,22.6011,22.4345,22.5733,93197.0
2018-11-02 14:30:00,24.37,24.38,24.29,24.3,119930.0,22.5641,22.5733,22.49,22.4993,119930.0
2018-11-02 14:40:00,24.29,24.36,24.29,24.35,81923.0,22.49,22.5548,22.49,22.5456,81923.0
2018-11-02 14:50:00,24.35,24.36,24.26,24.27,113559.0,22.5456,22.5548,22.4622,22.4715,113559.0
2018-11-02 15:00:00,24.28,24.39,24.24,24.37,247730.0,22.4808,22.5826,22.4437,22.5641,247730.0
2018-11-02 15:10:00,24.37,24.43,24.36,24.38,184950.0,22.5641,22.6196,22.5548,22.5733,184950.0
2018-11-02 15:20:00,24.38,24.41,24.3,24.32,207288.0,22.5733,22.6011,22.4993,22.5178,207288.0
2018-11-02 15:30:00,24.33,24.34,24.22,24.27,311988.0,22.527,22.5363,22.4252,22.4715,311988.0
2018-11-02 15:40:00,24.27,24.28,24.22,24.26,305921.0,22.4715,22.4808,22.4252,22.4622,305921.0
2018-11-02 15:50:00,24.26,24.3,24.24,24.28,592759.0,22.4622,22.4993,22.4437,22.4808,592759.0
2018-11-05 09:30:00,24.26,24.61,24.17,24.42,204898.0,22.4622,22.7863,22.3789,22.6104,204898.0
2018-11-05 09:40:00,24.44,24.46,24.21,24.4,80691.0,22.6289,22.6474,22.4159,22.5919,80691.0
2018-11-05 09:50:00,24.4,24.56,24.35,24.35,131022.0,22.5919,22.74,22.5456,22.5456,131022.0
2018-11-05 10:00:00,24.37,24.44,24.32,24.38,112828.0,22.5641,22.6289,22.5178,22.5733,112828.0
2018-11-05 10:10:00,24.37,24.46,24.3,24.41,113777.0,22.5641,22.6474,22.4993,22.6011,113777.0
2018-11-05 10:20:00,24.4,24.6,24.4,24.54,95052.0,22.5919,22.777,22.5919,22.7215,95052.0
2018-11-05 10:30:00,24.56,24.65,24.48,24.52,86880.0,22.74,22.8233,22.6659,22.703,86880.0
2018-11-05 10:40:00,24.54,24.59,24.5,24.57,140513.0,22.7215,22.7678,22.6844,22.7493,140513.0
2018-11-05 10:50:00,24.58,24.65,24.56,24.63,100414.0,22.7585,22.8233,22.74,22.8048,100414.0
2018-11-05 11:00:00,24.62,24.64,24.53,24.53,75659.0,22.7956,22.8141,22.7122,22.7122,75659.0
2018-11-05 11:10:00,24.52,24.66,24.51,24.64,156222.0,22.703,22.8326,22.6937,22.8141,156222.0
2018-11-05 11:20:00,24.63,24.73,24.61,24.63,51122.0,22.8048,22.8974,22.7863,22.8048,51122.0
2018-11-05 11:30:00,24.64,24.77,24.63,24.76,115746.0,22.8141,22.9344,22.8048,22.9252,115746.0
2018-11-05 11:40:00,24.76,24.77,24.61,24.7,66956.0,22.9252,22.9344,22.7863,22.8696,66956.0
2018-11-05 11:50:00,24.7,24.75,24.67,24.73,71987.0,22.8696,22.9159,22.8419,22.8974,71987.0
2018-11-05 12:00:00,24.74,24.78,24.7,24.72,99903.0,22.9067,22.9437,22.8696,22.8881,99903.0
2018-11-05 12:10:00,24.71,24.77,24.69,24.73,75976.0,22.8789,22.9344,22.8604,22.8974,75976.0
2018-11-05 12:20:00,24.73,24.77,24.65,24.69,43875.0,22.8974,22.9344,22.8233,22.8604,43875.0
2018-11-05 12:30:00,24.68,24.75,24.68,24.73,55813.0,22.8511,22.9159,22.8511,22.8974,55813.0
2018-11-05 12:40:00,24.72,24.77,24.68,24.77,59372.0,22.8881,22.9344,22.8511,22.9344,59372.0
2018-11-05 12:50:00,24.77,24.78,24.7,24.72,43394.0,22.9344,22.9437,22.8696,22.8881,43394.0
2018-11-05 13:00:00,24.71,24.85,24.71,24.85,66950.0,22.8789,23.0085,22.8789,23.0085,66950.0
2018-11-05 13:10:00,24.83,24.84,24.75,24.8,43483.0,22.99,22.9993,22.9159,22.9622,43483.0
2018-11-05 13:20:00,24.79,24.83,24.76,24.78,31535.0,22.953,22.99,22.9252,22.9437,31535.0
2018-11-05 13:30:00,24.77,24.82,24.75,24.8,44601.0,22.9344,22.9807,22.9159,22.9622,44601.0
2018-11-05 13:40:00,24.8,24.81,24.72,24.78,38958.0,22.9622,22.9715,22.8881,22.9437,38958.0
2018-11-05 13:50:00,24.79,24.79,24.71,24.72,78589.0,22.953,22.953,22.8789,22.8881,78589.0
2018-11-05 14:00:00,24.71,24.75,24.71,24.73,43757.0,22.8789,22.9159,22.8789,22.8974,43757.0
2018-11-05 14:10:00,24.74,24.76,24.71,24.75,40212.0,22.9067,22.9252,22.8789,22.9159,40212.0
2018-11-05 14:20:00,24.75,24.84,24.74,24.84,51415.0,22.9159,22.9993,22.9067,22.9993,51415.0
2018-11-05 14:30:00,24.84,24.87,24.81,24.87,53513.0,22.9993,23.027,22.9715,23.027,53513.0
2018-11-05 14:40:00,24.87,24.88,24.82,24.84,69067.0,23.027,23.0363,22.9807,22.9993,69067.0
2018-11-05 14:50:00,24.84,24.92,24.83,24.91,75247.0,22.9993,23.0733,22.99,23.0641,75247.0
2018-11-05 15:00:00,24.91,24.92,24.83,24.83,87216.0,23.0641,23.0733,22.99,22.99,87216.0
2018-11-05 15:10:00,24.84,24.87,24.78,24.79,92284.0,22.9993,23.027,22.9437,22.953,92284.0
2018-11-05 15:20:00,24.79,24.82,24.77,24.8,114572.0,22.953,22.9807,22.9344,22.9622,114572.0
2018-11-05 15:30:00,24.8,24.84,24.79,24.82,156160.0,22.9622,22.9993,22.953,22.9807,156160.0
2018-11-05 15:40:00,24.81,24.83,24.79,24.82,174006.0,22.9715,22.99,22.953,22.9807,174006.0
2018-11-05 15:50:00,24.82,24.82,24.74,24.75,425716.0,22.9807,22.9807,22.9067,22.9159,425716.0
2018-11-06 09:30:00,24.65,24.74,24.53,24.53,143120.0,22.8233,22.9067,22.7122,22.7122,143120.0
2018-11-06 09:40:00,24.54,24.55,24.41,24.52,54901.0,22.7215,22.7307,22.6011,22.703,54901.0
2018-11-06 09:50:00,24.5,24.6,24.5,24.57,72659.0,22.6844,22.777,22.6844,22.7493,72659.0
2018-11-06 10:00:00,24.57,24.7,24.47,24.69,116254.0,22.7493,22.8696,22.6567,22.8604,116254.0
2018-11-06 10:10:00,24.69,24.85,24.68,24.85,138584.0,22.8604,23.0085,22.8511,23.0085,138584.0
2018-11-06 10:20:00,24.84,25.0,24.81,24.89,179027.0,22.9993,23.1474,22.9715,23.0455,179027.0
2018-11-06 10:30:00,24.89,24.96,24.85,24.88,72829.0,23.0455,23.1104,23.0085,23.0363,72829.0
2018-11-06 10:40:00,24.88,24.96,24.8,24.81,64124.0,23.0363,23.1104,22.9622,22.9715,64124.0
2018-11-06 10:50:00,24.8,24.92,24.77,24.88,54880.0,22.9622,23.0733,22.9344,23.0363,54880.0
2018-11-06 11:00:00,24.88,24.88,24.79,24.8,68108.0,23.0363,23.0363,22.953,22.9622,68108.0
2018-11-06 11:10:00,24.79,24.92,24.79,24.85,46054.0,22.953,23.0733,22.953,23.0085,46054.0
2018-11-06 11:20:00,24.85,24.9,24.79,24.84,83854.0,23.0085,23.0548,22.953,22.9993,83854.0
2018-11-06 11:30:00,24.84,24.95,24.82,24.93,90904.0,22.9993,23.1011,22.9807,23.0826,90904.0
2018-11-06 11:40:00,24.92,24.92,24.82,24.84,45860.0,23.0733,23.0733,22.9807,22.9993,45860.0
2018-11-06 11:50:00,24.83,24.88,24.8,24.87,40625.0,22.99,23.0363,22.9622,23.027,40625.0
2018-11-06 12:00:00,24.86,24.91,24.84,24.89,31260.0,23.0178,23.0641,22.9993,23.0455,31260.0
2018-11-06 12:10:00,24.89,24.93,24.87,24.93,23540.0,23.0455,23.0826,23.027,23.0826,23540.0
2018-11-06 12:20:00,24.93,24.99,24.91,24.94,45937.0,23.0826,23.1381,23.0641,23.0918,45937.0
2018-11-06 12:30:00,24.95,24.96,24.9,24.94,37799.0,23.1011,23.1104,23.0548,23.0918,37799.0
2018-11-06 12:40:00,24.96,24.97,24.89,24.89,150739.0,23.1104,23.1196,23.0455,23.0455,150739.0
2018-11-06 12:50:00,24.9,24.95,24.89,24.94,28885.0,23.0548,23.1011,23.0455,23.0918,28885.0
2018-11-06 13:00:00,24.94,24.98,24.9,24.94,37022.0,23.0918,23.1289,23.0548,23.0918,37022.0
2018-11-06 13:10:00,24.94,24.98,24.92,24.94,37384.0,23.0918,23.1289,23.0733,23.0918,37384.0
2018-11-06 13:20:00,24.94,24.95,24.91,24.93,22778.0,23.0918,23.1011,23.0641,23.0826,22778.0
2018-11-06 13:30:00,24.92,24.93,24.88,24.91,38009.0,23.0733,23.0826,23.0363,23.0641,38009.0
2018-11-06 13:40:00,24.91,24.93,24.87,24.91,29572.0,23.0641,23.0826,23.027,23.0641,29572.0
2018-11-06 13:50:00,24.91,24.95,24.86,24.91,36966.0,23.0641,23.1011,23.0178,23.0641,36966.0
2018-11-06 14:00:00,24.9,24.95,24.87,24.94,73048.0,23.0548,23.1011,23.027,23.0918,73048.0
2018-11-06 14:10:00,24.95,24.96,24.88,24.91,49453.0,23.1011,23.1104,23.0363,23.0641,49453.0
2018-11-06 14:20:00,24.91,24.94,24.88,24.91,48356.0,23.0641,23.0918,23.0363,23.0641,48356.0
2018-11-06 14:30:00,24.89,24.94,24.87,24.88,46011.0,23.0455,23.0918,23.027,23.0363,46011.0
2018-11-06 14:40:00,24.88,24.9,24.86,24.87,38721.0,23.0363,23.0548,23.0178,23.027,38721.0
2018-11-06 14:50:00,24.87,24.93,24.86,24.9,42824.0,23.027,23.0826,23.0178,23.0548,42824.0
2018-11-06 15:00:00,24.89,24.94,24.87,24.93,49644.0,23.0455,23.0918,23.027,23.0826,49644.0
2018-11-06 15:10:00,24.93,24.94,24.87,24.88,61458.0,23.0826,23.0918,23.027,23.0363,61458.0
2018-11-06 15:20:00,24.87,24.9,24.85,24.88,55052.0,23.027,23.0548,23.0085,23.0363,55052.0
2018-11-06 15:30:00,24.88,24.89,24.85,24.86,149633.0,23.0363,23.0455,23.0085,23.0178,149633.0
2018-11-06 15:40:00,24.86,24.86,24.8,24.84,137768.0,23.0178,23.0178,22.9622,22.9993,137768.0
2018-11-06 15:50:00,24.84,24.88,24.83,24.88,465300.0,22.9993,23.0363,22.99,23.0363,465300.0
2018-11-07 09:30:00,25.05,25.05,24.65,24.74,156444.0,23.1937,23.1937,22.8233,22.9067,156444.0
2018-11-07 09:40:00,24.74,24.74,24.6,24.72,213273.0,22.9067,22.9067,22.777,22.8881,213273.0
2018-11-07 09:50:00,24.72,24.72,24.51,24.57,260356.0,22.8881,22.8881,22.6937,22.7493,260356.0
2018-11-07 10:00:00,24.58,24.61,24.51,24.55,353096.0,22.7585,22.7863,22.6937,22.7307,353096.0
2018-11-07 10:10:00,24.55,24.69,24.55,24.55,136526.0,22.7307,22.8604,22.7307,22.7307,136526.0
2018-11-07 10:20:00,24.55,24.63,24.52,24.59,214687.0,22.7307,22.8048,22.703,22.7678,214687.0
2018-11-07 10:30:00,24.59,24.73,24.58,24.67,108581.0,22.7678,22.8974,22.7585,22.8419,108581.0
2018-11-07 10:40:00,24.67,24.7,24.65,24.66,106144.0,22.8419,22.8696,22.8233,22.8326,106144.0
2018-11-07 10:50:00,24.65,24.76,24.64,24.73,71903.0,22.8233,22.9252,22.8141,22.8974,71903.0
2018-11-07 11:00:00,24.73,24.74,24.64,24.65,123318.0,22.8974,22.9067,22.8141,22.8233,123318.0
2018-11-07 11:10:00,24.66,24.69,24.58,24.6,88488.0,22.8326,22.8604,22.7585,22.777,88488.0
2018-11-07 11:20:00,24.6,24.68,24.55,24.64,228428.0,22.777,22.8511,22.7307,22.8141,228428.0
2018-11-07 11:30:00,24.63,24.65,24.58,24.65,31390.0,22.8048,22.8233,22.7585,22.8233,31390.0
2018-11-07 11:40:00,24.65,24.74,24.63,24.71,40501.0,22.8233,22.9067,22.8048,22.8789,40501.0
2018-11-07 11:50:00,24.71,24.86,24.71,24.81,40895.0,22.8789,23.0178,22.8789,22.9715,40895.0
2018-11-07 12:00:00,24.81,24.88,24.8,24.84,54987.0,22.9715,23.0363,22.9622,22.9993,54987.0
2018-11-07 12:10:00,24.82,24.9,24.79,24.84,132206.0,22.9807,23.0548,22.953,22.9993,132206.0
2018-11-07 12:20:00,24.83,24.86,24.78,24.83,45420.0,22.99,23.0178,22.9437,22.99,45420.0
2018-11-07 12:30:00,24.82,24.82,24.75,24.77,48158.0,22.9807,22.9807,22.9159,22.9344,48158.0
2018-11-07 12:40:00,24.77,24.91,24.76,24.89,32235.0,22.9344,23.0641,22.9252,23.0455,32235.0
2018-11-07 12:50:00,24.9,24.92,24.84,24.84,42404.0,23.0548,23.0733,22.9993,22.9993,42404.0
2018-11-07 13:00:00,24.85,24.87,24.81,24.81,35710.0,23.0085,23.027,22.9715,22.9715,35710.0
2018-11-07 13:10:00,24.81,24.82,24.76,24.78,82328.0,22.9715,22.9807,22.9252,22.9437,82328.0
2018-11-07 13:20:00,24.78,24.81,24.75,24.79,24007.0,22.9437,22.9715,22.9159,22.953,24007.0
2018-11-07 13:30:00,24.79,24.84,24.74,24.84,41597.0,22.953,22.9993,22.9067,22.9993,41597.0
2018-11-07 13:40:00,24.83,24.84,24.78,24.8,33587.0,22.99,22.9993,22.9437,22.9622,33587.0
2018-11-07 13:50:00,24.8,24.8,24.77,24.78,30048.0,22.9622,22.9622,22.9344,22.9437,30048.0
2018-11-07 14:00:00,24.78,24.81,24.76,24.77,37102.0,22.9437,22.9715,22.9252,22.9344,37102.0
2018-11-07 14:10:00,24.76,24.81,24.76,24.77,69542.0,22.9252,22.9715,22.9252,22.9344,69542.0
2018-11-07 14:20:00,24.77,24.83,24.77,24.82,29229.0,22.9344,22.99,22.9344,22.9807,29229.0
2018-11-07 14:30:00,24.83,24.94,24.79,24.91,63971.0,22.99,23.0918,22.953,23.0641,63971.0
2018-11-07 14:40:00,24.91,24.97,24.91,24.93,57287.0,23.0641,23.1196,23.0641,23.0826,57287.0
2018-11-07 14:50:00,24.93,24.98,24.92,24.96,45623.0,23.0826,23.1289,23.0733,23.1104,45623.0
2018-11-07 15:00:00,24.96,25.0,24.96,25.0,107221.0,23.1104,23.1474,23.1104,23.1474,107221.0
2018-11-07 15:10:00,25.0,25.06,24.99,25.05,160734.0,23.1474,23.203,23.1381,23.1937,160734.0
2018-11-07 15:20:00,25.04,25.09,25.04,25.08,117618.0,23.1844,23.2307,23.1844,23.2215,117618.0
2018-11-07 15:30:00,25.08,25.08,25.04,25.05,150696.0,23.2215,23.2215,23.1844,23.1937,150696.0
2018-11-07 15:40:00,25.05,25.08,25.02,25.07,254055.0,23.1937,23.2215,23.1659,23.2122,254055.0
2018-11-07 15:50:00,25.07,25.13,25.06,25.09,582111.0,23.2122,23.2678,23.203,23.2307,582111.0
2018-11-08 09:30:00,24.47,24.66,23.82,23.82,1159104.0,22.6567,22.8326,22.0548,22.0548,1159104.0
2018-11-08 09:40:00,23.81,23.84,23.54,23.57,861633.0,22.0456,22.0734,21.7956,21.8234,861633.0
2018-11-08 09:50:00,23.57,23.61,23.5,23.57,221641.0,21.8234,21.8604,21.7586,21.8234,221641.0
2018-11-08 10:00:00,23.58,23.73,23.49,23.68,403583.0,21.8326,21.9715,21.7493,21.9252,403583.0
2018-11-08 10:10:00,23.67,23.72,23.58,23.59,202991.0,21.916,21.9623,21.8326,21.8419,202991.0
2018-11-08 10:20:00,23.59,23.84,23.58,23.82,264609.0,21.8419,22.0734,21.8326,22.0548,264609.0
2018-11-08 10:30:00,23.84,23.93,23.7,23.91,294752.0,22.0734,22.1567,21.9437,22.1382,294752.0
2018-11-08 10:40:00,23.91,24.05,23.9,24.03,103989.0,22.1382,22.2678,22.1289,22.2493,103989.0
2018-11-08 10:50:00,24.02,24.19,24.0,24.19,112670.0,22.24,22.3974,22.2215,22.3974,112670.0
2018-11-08 11:00:00,24.19,24.33,24.17,24.31,249096.0,22.3974,22.527,22.3789,22.5085,249096.0
2018-11-08 11:10:00,24.31,24.49,24.28,24.42,241424.0,22.5085,22.6752,22.4808,22.6104,241424.0
2018-11-08 11:20:00,24.42,24.48,24.36,24.48,228770.0,22.6104,22.6659,22.5548,22.6659,228770.0
2018-11-08 11:30:00,24.48,24.53,24.29,24.31,131830.0,22.6659,22.7122,22.49,22.5085,131830.0
2018-11-08 11:40:00,24.31,24.47,24.31,24.42,187926.0,22.5085,22.6567,22.5085,22.6104,187926.0
2018-11-08 11:50:00,24.41,24.49,24.37,24.42,108916.0,22.6011,22.6752,22.5641,22.6104,108916.0
2018-11-08 12:00:00,24.42,24.61,24.39,24.59,182260.0,22.6104,22.7863,22.5826,22.7678,182260.0
2018-11-08 12:10:00,24.59,24.66,24.55,24.65,78842.0,22.7678,22.8326,22.7307,22.8233,78842.0
2018-11-08 12:20:00,24.66,24.7,24.58,24.6,67819.0,22.8326,22.8696,22.7585,22.777,67819.0
2018-11-08 12:30:00,24.6,24.65,24.58,24.62,47285.0,22.777,22.8233,22.7585,22.7956,47285.0
2018-11-08 12:40:00,24.62,24.66,24.58,24.62,58199.0,22.7956,22.8326,22.7585,22.7956,58199.0
2018-11-08 12:50:00,24.62,24.74,24.6,24.73,70357.0,22.7956,22.9067,22.777,22.8974,70357.0
2018-11-08 13:00:00,24.72,24.79,24.68,24.74,99801.0,22.8881,22.953,22.8511,22.9067,99801.0
2018-11-08 13:10:00,24.73,24.73,24.67,24.68,59455.0,22.8974,22.8974,22.8419,22.8511,59455.0
2018-11-08 13:20:00,24.68,24.69,24.63,24.67,58438.0,22.8511,22.8604,22.8048,22.8419,58438.0
2018-11-08 13:30:00,24.67,24.71,24.64,24.65,53542.0,22.8419,22.8789,22.8141,22.8233,53542.0
2018-11-08 13:40:00,24.65,24.67,24.52,24.52,96085.0,22.8233,22.8419,22.703,22.703,96085.0
2018-11-08 13:50:00,24.52,24.61,24.48,24.55,64512.0,22.703,22.7863,22.6659,22.7307,64512.0
2018-11-08 14:00:00,24.55,24.55,24.48,24.51,108783.0,22.7307,22.7307,22.6659,22.6937,108783.0
2018-11-08 14:10:00,24.51,24.53,24.41,24.43,120852.0,22.6937,22.7122,22.6011,22.6196,120852.0
2018-11-08 14:20:00,24.44,24.48,24.33,24.34,95207.0,22.6289,22.6659,22.527,22.5363,95207.0
2018-11-08 14:30:00,24.33,24.33,24.23,24.24,130729.0,22.527,22.527,22.4345,22.4437,130729.0
2018-11-08 14:40:00,24.23,24.29,24.22,24.26,164750.0,22.4345,22.49,22.4252,22.4622,164750.0
2018-11-08 14:50:00,24.25,24.26,24.16,24.21,112877.0,22.453,22.4622,22.3696,22.4159,112877.0
2018-11-08 15:00:00,24.21,24.22,24.11,24.22,150447.0,22.4159,22.4252,22.3233,22.4252,150447.0
2018-11-08 15:10:00,24.21,24.3,24.19,24.26,262129.0,22.4159,22.4993,22.3974,22.4622,262129.0
2018-11-08 15:20:00,24.25,24.25,24.16,24.17,160345.0,22.453,22.453,22.3696,22.3789,160345.0
2018-11-08 15:30:00,24.17,24.19,24.14,24.17,175848.0,22.3789,22.3974,22.3511,22.3789,175848.0
2018-11-08 15:40:00,24.17,24.21,24.16,24.19,230646.0,22.3789,22.4159,22.3696,22.3974,230646.0
2018-11-08 15:50:00,24.18,24.22,24.14,24.22,609475.0,22.3882,22.4252,22.3511,22.4252,609475.0
2018-11-09 09:30:00,24.22,24.7,24.2,24.54,272122.0,22.4252,22.8696,22.4067,22.7215,272122.0
2018-11-09 09:40:00,24.54,24.81,24.54,24.74,201439.0,22.7215,22.9715,22.7215,22.9067,201439.0
2018-11-09 09:50:00,24.73,24.75,24.4,24.5,192514.0,22.8974,22.9159,22.5919,22.6844,192514.0
2018-11-09 10:00:00,24.5,24.51,24.35,24.37,112704.0,22.6844,22.6937,22.5456,22.5641,112704.0
2018-11-09 10:10:00,24.37,24.39,24.26,24.3,193315.0,22.5641,22.5826,22.4622,22.4993,193315.0
2018-11-09 10:20:00,24.29,24.34,24.18,24.34,190933.0,22.49,22.5363,22.3882,22.5363,190933.0
2018-11-09 10:30:00,24.34,24.69,24.32,24.65,372305.0,22.5363,22.8604,22.5178,22.8233,372305.0
2018-11-09 10:40:00,24.64,24.78,24.61,24.62,238584.0,22.8141,22.9437,22.7863,22.7956,238584.0
2018-11-09 10:50:00,24.62,24.63,24.53,24.57,54652.0,22.7956,22.8048,22.7122,22.7493,54652.0
2018-11-09 11:00:00,24.58,24.64,24.54,24.54,73982.0,22.7585,22.8141,22.7215,22.7215,73982.0
2018-11-09 11:10:00,24.54,24.59,24.49,24.55,57987.0,22.7215,22.7678,22.6752,22.7307,57987.0
2018-11-09 11:20:00,24.55,24.65,24.54,24.6,60609.0,22.7307,22.8233,22.7215,22.777,60609.0
2018-11-09 11:30:00,24.6,24.64,24.54,24.55,59532.0,22.777,22.8141,22.7215,22.7307,59532.0
2018-11-09 11:40:00,24.56,24.56,24.47,24.5,47512.0,22.74,22.74,22.6567,22.6844,47512.0
2018-11-09 11:50:00,24.5,24.58,24.44,24.5,130219.0,22.6844,22.7585,22.6289,22.6844,130219.0
2018-11-09 12:00:00,24.5,24.54,24.44,24.48,128692.0,22.6844,22.7215,22.6289,22.6659,128692.0
2018-11-09 12:10:00,24.48,24.51,24.44,24.51,61243.0,22.6659,22.6937,22.6289,22.6937,61243.0
2018-11-09 12:20:00,24.51,24.6,24.51,24.58,60471.0,22.6937,22.777,22.6937,22.7585,60471.0
2018-11-09 12:30:00,24.58,24.62,24.55,24.6,60819.0,22.7585,22.7956,22.7307,22.777,60819.0
2018-11-09 12:40:00,24.61,24.61,24.54,24.57,60296.0,22.7863,22.7863,22.7215,22.7493,60296.0
2018-11-09 12:50:00,24.57,24.59,24.55,24.55,39276.0,22.7493,22.7678,22.7307,22.7307,39276.0
2018-11-09 13:00:00,24.55,24.58,24.53,24.58,36552.0,22.7307,22.7585,22.7122,22.7585,36552.0
2018-11-09 13:10:00,24.57,24.58,24.52,24.52,29334.0,22.7493,22.7585,22.703,22.703,29334.0
2018-11-09 13:20:00,24.52,24.52,24.47,24.5,70193.0,22.703,22.703,22.6567,22.6844,70193.0
2018-11-09 13:30:00,24.49,24.51,24.48,24.48,51327.0,22.6752,22.6937,22.6659,22.6659,51327.0
2018-11-09 13:40:00,24.48,24.5,24.43,24.46,26162.0,22.6659,22.6844,22.6196,22.6474,26162.0
2018-11-09 13:50:00,24.46,24.51,24.45,24.46,50361.0,22.6474,22.6937,22.6382,22.6474,50361.0
2018-11-09 14:00:00,24.46,24.53,24.44,24.51,79555.0,22.6474,22.7122,22.6289,22.6937,79555.0
2018-11-09 14:10:00,24.51,24.52,24.46,24.47,121140.0,22.6937,22.703,22.6474,22.6567,121140.0
2018-11-09 14:20:00,24.47,24.52,24.45,24.49,62683.0,22.6567,22.703,22.6382,22.6752,62683.0
2018-11-09 14:30:00,24.48,24.57,24.48,24.57,132063.0,22.6659,22.7493,22.6659,22.7493,132063.0
2018-11-09 14:40:00,24.58,24.64,24.56,24.57,77941.0,22.7585,22.8141,22.74,22.7493,77941.0
2018-11-09 14:50:00,24.57,24.63,24.54,24.61,108503.0,22.7493,22.8048,22.7215,22.7863,108503.0
2018-11-09 15:00:00,24.61,24.65,24.6,24.62,167623.0,22.7863,22.8233,22.777,22.7956,167623.0
2018-11-09 15:10:00,24.62,24.63,24.56,24.6,192853.0,22.7956,22.8048,22.74,22.777,192853.0
2018-11-09 15:20:00,24.6,24.6,24.5,24.51,161600.0,22.777,22.777,22.6844,22.6937,161600.0
2018-11-09 15:30:00,24.51,24.57,24.5,24.55,247358.0,22.6937,22.7493,22.6844,22.7307,247358.0
2018-11-09 15:40:00,24.55,24.56,24.49,24.54,342783.0,22.7307,22.74,22.6752,22.7215,342783.0
2018-11-09 15:50:00,24.54,24.54,24.44,24.44,414505.0,22.7215,22.7215,22.6289,22.6289,414505.0
2018-11-12 09:30:00,23.63,24.3,23.59,24.18,427162.0,21.8789,22.4993,21.8419,22.3882,427162.0
2018-11-12 09:40:00,24.18,24.27,24.02,24.06,171386.0,22.3882,22.4715,22.24,22.2771,171386.0
2018-11-12 09:50:00,24.06,24.1,23.97,24.02,76527.0,22.2771,22.3141,22.1937,22.24,76527.0
2018-11-12 10:00:00,24.01,24.05,23.9,24.04,90297.0,22.2308,22.2678,22.1289,22.2585,90297.0
2018-11-12 10:10:00,24.04,24.14,24.03,24.07,135502.0,22.2585,22.3511,22.2493,22.2863,135502.0
2018-11-12 10:20:00,24.06,24.06,23.97,24.03,76092.0,22.2771,22.2771,22.1937,22.2493,76092.0
2018-11-12 10:30:00,24.03,24.03,23.91,24.0,133759.0,22.2493,22.2493,22.1382,22.2215,133759.0
2018-11-12 10:40:00,24.01,24.03,23.94,24.02,152188.0,22.2308,22.2493,22.1659,22.24,152188.0
2018-11-12 10:50:00,24.03,24.12,24.01,24.12,152860.0,22.2493,22.3326,22.2308,22.3326,152860.0
2018-11-12 11:00:00,24.13,24.2,24.04,24.19,183568.0,22.3419,22.4067,22.2585,22.3974,183568.0
2018-11-12 11:10:00,24.19,24.19,23.94,23.96,86471.0,22.3974,22.3974,22.1659,22.1845,86471.0
2018-11-12 11:20:00,23.96,24.09,23.94,23.99,69791.0,22.1845,22.3048,22.1659,22.2122,69791.0
2018-11-12 11:30:00,23.99,24.09,23.99,24.02,79995.0,22.2122,22.3048,22.2122,22.24,79995.0
2018-11-12 11:40:00,24.03,24.12,24.03,24.09,98214.0,22.2493,22.3326,22.2493,22.3048,98214.0
2018-11-12 11:50:00,24.1,24.27,24.05,24.24,106447.0,22.3141,22.4715,22.2678,22.4437,106447.0
2018-11-12 12:00:00,24.24,24.25,24.19,24.22,98432.0,22.4437,22.453,22.3974,22.4252,98432.0
2018-11-12 12:10:00,24.23,24.25,24.19,24.2,50121.0,22.4345,22.453,22.3974,22.4067,50121.0
2018-11-12 12:20:00,24.21,24.31,24.2,24.3,59442.0,22.4159,22.5085,22.4067,22.4993,59442.0
2018-11-12 12:30:00,24.3,24.32,24.21,24.28,78874.0,22.4993,22.5178,22.4159,22.4808,78874.0
2018-11-12 12:40:00,24.28,24.29,24.21,24.22,67994.0,22.4808,22.49,22.4159,22.4252,67994.0
2018-11-12 12:50:00,24.21,24.23,24.13,24.14,129827.0,22.4159,22.4345,22.3419,22.3511,129827.0
2018-11-12 13:00:00,24.15,24.16,24.07,24.11,69930.0,22.3604,22.3696,22.2863,22.3233,69930.0
2018-11-12 13:10:00,24.11,24.13,24.06,24.08,78128.0,22.3233,22.3419,22.2771,22.2956,78128.0
2018-11-12 13:20:00,24.07,24.14,24.07,24.11,54521.0,22.2863,22.3511,22.2863,22.3233,54521.0
2018-11-12 13:30:00,24.11,24.17,24.1,24.15,52103.0,22.3233,22.3789,22.3141,22.3604,52103.0
2018-11-12 13:40:00,24.16,24.19,24.13,24.18,63922.0,22.3696,22.3974,22.3419,22.3882,63922.0
2018-11-12 13:50:00,24.18,24.21,24.17,24.21,135458.0,22.3882,22.4159,22.3789,22.4159,135458.0
2018-11-12 14:00:00,24.2,24.21,24.17,24.2,71251.0,22.4067,22.4159,22.3789,22.4067,71251.0
2018-11-12 14:10:00,24.2,24.22,24.17,24.21,58455.0,22.4067,22.4252,22.3789,22.4159,58455.0
2018-11-12 14:20:00,24.21,24.21,24.16,24.19,46518.0,22.4159,22.4159,22.3696,22.3974,46518.0
2018-11-12 14:30:00,24.18,24.21,24.11,24.13,71068.0,22.3882,22.4159,22.3233,22.3419,71068.0
2018-11-12 14:40:00,24.14,24.18,24.13,24.15,86307.0,22.3511,22.3882,22.3419,22.3604,86307.0
2018-11-12 14:50:00,24.16,24.16,24.07,24.08,74503.0,22.3696,22.3696,22.2863,22.2956,74503.0
2018-11-12 15:00:00,24.07,24.15,24.06,24.14,150900.0,22.2863,22.3604,22.2771,22.3511,150900.0
2018-11-12 15:10:00,24.14,24.21,24.12,24.21,136251.0,22.3511,22.4159,22.3326,22.4159,136251.0
2018-11-12 15:20:00,24.21,24.23,24.17,24.18,110351.0,22.4159,22.4345,22.3789,22.3882,110351.0
2018-11-12 15:30:00,24.19,24.19,24.12,24.14,190424.0,22.3974,22.3974,22.3326,22.3511,190424.0
2018-11-12 15:40:00,24.14,24.15,24.06,24.07,330902.0,22.3511,22.3604,22.2771,22.2863,330902.0
2018-11-12 15:50:00,24.07,24.07,23.97,24.01,686004.0,22.2863,22.2863,22.1937,22.2308,686004.0
2018-11-13 09:30:00,24.18,24.29,24.05,24.29,219887.0,22.3882,22.49,22.2678,22.49,219887.0
2018-11-13 09:40:00,24.28,24.5,24.22,24.29,177281.0,22.4808,22.6844,22.4252,22.49,177281.0
2018-11-13 09:50:00,24.3,24.49,24.27,24.41,157527.0,22.4993,22.6752,22.4715,22.6011,157527.0
2018-11-13 10:00:00,24.42,24.47,24.35,24.43,137938.0,22.6104,22.6567,22.5456,22.6196,137938.0
2018-11-13 10:10:00,24.43,24.44,24.26,24.27,221499.0,22.6196,22.6289,22.4622,22.4715,221499.0
2018-11-13 10:20:00,24.27,24.27,23.94,23.98,322593.0,22.4715,22.4715,22.1659,22.203,322593.0
2018-11-13 10:30:00,23.98,24.04,23.91,24.0,320073.0,22.203,22.2585,22.1382,22.2215,320073.0
2018-11-13 10:40:00,24.0,24.07,23.91,24.07,143345.0,22.2215,22.2863,22.1382,22.2863,143345.0
2018-11-13 10:50:00,24.06,24.08,24.0,24.02,134614.0,22.2771,22.2956,22.2215,22.24,134614.0
2018-11-13 11:00:00,24.02,24.18,23.99,24.0,158251.0,22.24,22.3882,22.2122,22.2215,158251.0
2018-11-13 11:10:00,23.99,24.21,23.97,24.18,174510.0,22.2122,22.4159,22.1937,22.3882,174510.0
2018-11-13 11:20:00,24.18,24.29,24.11,24.27,202215.0,22.3882,22.49,22.3233,22.4715,202215.0
2018-11-13 11:30:00,24.25,24.39,24.25,24.33,159155.0,22.453,22.5826,22.453,22.527,159155.0
2018-11-13 11:40:00,24.33,24.39,24.3,24.33,82517.0,22.527,22.5826,22.4993,22.527,82517.0
2018-11-13 11:50:00,24.34,24.48,24.28,24.47,139221.0,22.5363,22.6659,22.4808,22.6567,139221.0
2018-11-13 12:00:00,24.47,24.5,24.38,24.39,85341.0,22.6567,22.6844,22.5733,22.5826,85341.0
2018-11-13 12:10:00,24.4,24.44,24.37,24.38,86945.0,22.5919,22.6289,22.5641,22.5733,86945.0
2018-11-13 12:20:00,24.38,24.45,24.35,24.4,56481.0,22.5733,22.6382,22.5456,22.5919,56481.0
2018-11-13 12:30:00,24.41,24.43,24.36,24.39,56981.0,22.6011,22.6196,22.5548,22.5826,56981.0
2018-11-13 12:40:00,24.4,24.4,24.28,24.36,93707.0,22.5919,22.5919,22.4808,22.5548,93707.0
2018-11-13 12:50:00,24.37,24.4,24.34,24.37,67160.0,22.5641,22.5919,22.5363,22.5641,67160.0
2018-11-13 13:00:00,24.37,24.41,24.32,24.33,49250.0,22.5641,22.6011,22.5178,22.527,49250.0
2018-11-13 13:10:00,24.33,24.35,24.28,24.34,116773.0,22.527,22.5456,22.4808,22.5363,116773.0
2018-11-13 13:20:00,24.34,24.44,24.34,24.42,125601.0,22.5363,22.6289,22.5363,22.6104,125601.0
2018-11-13 13:30:00,24.42,24.5,24.36,24.49,143861.0,22.6104,22.6844,22.5548,22.6752,143861.0
2018-11-13 13:40:00,24.48,24.52,24.45,24.51,67001.0,22.6659,22.703,22.6382,22.6937,67001.0
2018-11-13 13:50:00,24.51,24.58,24.5,24.52,75256.0,22.6937,22.7585,22.6844,22.703,75256.0
2018-11-13 14:00:00,24.52,24.57,24.51,24.57,59406.0,22.703,22.7493,22.6937,22.7493,59406.0
2018-11-13 14:10:00,24.57,24.59,24.51,24.55,73294.0,22.7493,22.7678,22.6937,22.7307,73294.0
2018-11-13 14:20:00,24.55,24.57,24.49,24.57,98666.0,22.7307,22.7493,22.6752,22.7493,98666.0
2018-11-13 14:30:00,24.57,24.6,24.5,24.56,95702.0,22.7493,22.777,22.6844,22.74,95702.0
2018-11-13 14:40:00,24.56,24.56,24.45,24.51,84873.0,22.74,22.74,22.6382,22.6937,84873.0
2018-11-13 14:50:00,24.5,24.53,24.42,24.44,102645.0,22.6844,22.7122,22.6104,22.6289,102645.0
2018-11-13 15:00:00,24.44,24.53,24.43,24.49,392838.0,22.6289,22.7122,22.6196,22.6752,392838.0
2018-11-13 15:10:00,24.49,24.53,24.41,24.45,230548.0,22.6752,22.7122,22.6011,22.6382,230548.0
2018-11-13 15:20:00,24.44,24.45,24.37,24.44,221184.0,22.6289,22.6382,22.5641,22.6289,221184.0
2018-11-13 15:30:00,24.43,24.47,24.39,24.45,255671.0,22.6196,22.6567,22.5826,22.6382,255671.0
2018-11-13 15:40:00,24.45,24.5,24.42,24.48,326239.0,22.6382,22.6844,22.6104,22.6659,326239.0
2018-11-13 15:50:00,24.48,24.5,24.39,24.4,428527.0,22.6659,22.6844,22.5826,22.5919,428527.0
2018-11-14 09:30:00,24.62,24.92,24.62,24.85,154301.0,22.7956,23.0733,22.7956,23.0085,154301.0
2018-11-14 09:40:00,24.86,24.9,24.75,24.76,119289.0,23.0178,23.0548,22.9159,22.9252,119289.0
2018-11-14 09:50:00,24.76,24.77,24.5,24.57,104755.0,22.9252,22.9344,22.6844,22.7493,104755.0
2018-11-14 10:00:00,24.58,24.62,24.48,24.48,62599.0,22.7585,22.7956,22.6659,22.6659,62599.0
2018-11-14 10:10:00,24.48,24.5,24.37,24.47,58606.0,22.6659,22.6844,22.5641,22.6567,58606.0
2018-11-14 10:20:00,24.47,24.56,24.46,24.47,74853.0,22.6567,22.74,22.6474,22.6567,74853.0
2018-11-14 10:30:00,24.46,24.57,24.43,24.52,91924.0,22.6474,22.7493,22.6196,22.703,91924.0
2018-11-14 10:40:00,24.51,24.54,24.45,24.46,70363.0,22.6937,22.7215,22.6382,22.6474,70363.0
2018-11-14 10:50:00,24.47,24.5,24.41,24.47,61987.0,22.6567,22.6844,22.6011,22.6567,61987.0
2018-11-14 11:00:00,24.47,24.52,24.41,24.5,173659.0,22.6567,22.703,22.6011,22.6844,173659.0
2018-11-14 11:10:00,24.49,24.56,24.47,24.49,76031.0,22.6752,22.74,22.6567,22.6752,76031.0
2018-11-14 11:20:00,24.49,24.56,24.47,24.47,101632.0,22.6752,22.74,22.6567,22.6567,101632.0
2018-11-14 11:30:00,24.48,24.53,24.46,24.49,41366.0,22.6659,22.7122,22.6474,22.6752,41366.0
2018-11-14 11:40:00,24.49,24.49,24.4,24.4,46058.0,22.6752,22.6752,22.5919,22.5919,46058.0
2018-11-14 11:50:00,24.41,24.48,24.38,24.44,73281.0,22.6011,22.6659,22.5733,22.6289,73281.0
2018-11-14 12:00:00,24.44,24.49,24.44,24.44,36830.0,22.6289,22.6752,22.6289,22.6289,36830.0
2018-11-14 12:10:00,24.44,24.44,24.31,24.41,106438.0,22.6289,22.6289,22.5085,22.6011,106438.0
2018-11-14 12:20:00,24.42,24.48,24.42,24.46,102480.0,22.6104,22.6659,22.6104,22.6474,102480.0
2018-11-14 12:30:00,24.45,24.47,24.34,24.35,46355.0,22.6382,22.6567,22.5363,22.5456,46355.0
2018-11-14 12:40:00,24.35,24.35,24.25,24.3,49252.0,22.5456,22.5456,22.453,22.4993,49252.0
2018-11-14 12:50:00,24.3,24.37,24.24,24.27,78055.0,22.4993,22.5641,22.4437,22.4715,78055.0
2018-11-14 13:00:00,24.26,24.32,24.22,24.32,66721.0,22.4622,22.5178,22.4252,22.5178,66721.0
2018-11-14 13:10:00,24.32,24.4,24.28,24.38,78739.0,22.5178,22.5919,22.4808,22.5733,78739.0
2018-11-14 13:20:00,24.38,24.4,24.32,24.34,45030.0,22.5733,22.5919,22.5178,22.5363,45030.0
2018-11-14 13:30:00,24.35,24.38,24.32,24.36,45045.0,22.5456,22.5733,22.5178,22.5548,45045.0
2018-11-14 13:40:00,24.36,24.36,24.3,24.33,57284.0,22.5548,22.5548,22.4993,22.527,57284.0
2018-11-14 13:50:00,24.32,24.36,24.29,24.35,75646.0,22.5178,22.5548,22.49,22.5456,75646.0
2018-11-14 14:00:00,24.35,24.35,24.23,24.28,60079.0,22.5456,22.5456,22.4345,22.4808,60079.0
2018-11-14 14:10:00,24.28,24.36,24.26,24.33,90410.0,22.4808,22.5548,22.4622,22.527,90410.0
2018-11-14 14:20:00,24.33,24.4,24.31,24.39,135147.0,22.527,22.5919,22.5085,22.5826,135147.0
2018-11-14 14:30:00,24.38,24.47,24.36,24.43,98765.0,22.5733,22.6567,22.5548,22.6196,98765.0
2018-11-14 14:40:00,24.42,24.5,24.41,24.46,174400.0,22.6104,22.6844,22.6011,22.6474,174400.0
2018-11-14 14:50:00,24.46,24.58,24.44,24.57,81090.0,22.6474,22.7585,22.6289,22.7493,81090.0
2018-11-14 15:00:00,24.57,24.66,24.54,24.62,98962.0,22.7493,22.8326,22.7215,22.7956,98962.0
2018-11-14 15:10:00,24.62,24.71,24.6,24.66,110530.0,22.7956,22.8789,22.777,22.8326,110530.0
2018-11-14 15:20:00,24.66,24.69,24.62,24.65,114084.0,22.8326,22.8604,22.7956,22.8233,114084.0
2018-11-14 15:30:00,24.64,24.68,24.63,24.67,188227.0,22.8141,22.8511,22.8048,22.8419,188227.0
2018-11-14 15:40:00,24.67,24.68,24.6,24.6,293102.0,22.8419,22.8511,22.777,22.777,293102.0
2018-11-14 15:50:00,24.6,24.62,24.52,24.55,475682.0,22.777,22.7956,22.703,22.7307,475682.0
2018-11-15 09:30:00,23.85,23.97,23.6,23.96,520936.0,22.0826,22.1937,21.8511,22.1845,520936.0
2018-11-15 09:40:00,23.96,23.97,23.66,23.71,312169.0,22.1845,22.1937,21.9067,21.953,312169.0
2018-11-15 09:50:00,23.7,23.72,23.49,23.53,373556.0,21.9437,21.9623,21.7493,21.7863,373556.0
2018-11-15 10:00:00,23.52,23.56,23.38,23.38,541353.0,21.7771,21.8141,21.6474,21.6474,541353.0
2018-11-15 10:10:00,23.38,23.54,23.32,23.53,288934.0,21.6474,21.7956,21.5919,21.7863,288934.0
2018-11-15 10:20:00,23.53,23.66,23.51,23.64,142706.0,21.7863,21.9067,21.7678,21.8882,142706.0
2018-11-15 10:30:00,23.64,23.64,23.44,23.48,205060.0,21.8882,21.8882,21.703,21.74,205060.0
2018-11-15 10:40:00,23.48,23.5,23.36,23.45,168659.0,21.74,21.7586,21.6289,21.7123,168659.0
2018-11-15 10:50:00,23.45,23.55,23.41,23.48,137469.0,21.7123,21.8048,21.6752,21.74,137469.0
2018-11-15 11:00:00,23.48,23.62,23.43,23.57,137624.0,21.74,21.8697,21.6937,21.8234,137624.0
2018-11-15 11:10:00,23.57,23.75,23.56,23.73,156277.0,21.8234,21.99,21.8141,21.9715,156277.0
2018-11-15 11:20:00,23.73,23.82,23.71,23.78,94367.0,21.9715,22.0548,21.953,22.0178,94367.0
2018-11-15 11:30:00,23.77,23.84,23.75,23.8,121031.0,22.0085,22.0734,21.99,22.0363,121031.0
2018-11-15 11:40:00,23.81,23.9,23.8,23.81,72553.0,22.0456,22.1289,22.0363,22.0456,72553.0
2018-11-15 11:50:00,23.81,23.89,23.76,23.88,85731.0,22.0456,22.1197,21.9993,22.1104,85731.0
2018-11-15 12:00:00,23.88,23.9,23.77,23.78,85866.0,22.1104,22.1289,22.0085,22.0178,85866.0
2018-11-15 12:10:00,23.78,23.82,23.69,23.71,63603.0,22.0178,22.0548,21.9345,21.953,63603.0
2018-11-15 12:20:00,23.71,23.78,23.68,23.71,69862.0,21.953,22.0178,21.9252,21.953,69862.0
2018-11-15 12:30:00,23.71,23.72,23.61,23.67,56050.0,21.953,21.9623,21.8604,21.916,56050.0
2018-11-15 12:40:00,23.67,23.67,23.44,23.44,108906.0,21.916,21.916,21.703,21.703,108906.0
2018-11-15 12:50:00,23.45,23.47,23.29,23.32,229218.0,21.7123,21.7308,21.5641,21.5919,229218.0
2018-11-15 13:00:00,23.31,23.31,23.21,23.25,108618.0,21.5826,21.5826,21.49,21.5271,108618.0
2018-11-15 13:10:00,23.25,23.36,23.23,23.35,112799.0,21.5271,21.6289,21.5086,21.6197,112799.0
2018-11-15 13:20:00,23.35,23.54,23.35,23.52,156896.0,21.6197,21.7956,21.6197,21.7771,156896.0
2018-11-15 13:30:00,23.53,23.64,23.53,23.62,140846.0,21.7863,21.8882,21.7863,21.8697,140846.0
2018-11-15 13:40:00,23.62,23.72,23.59,23.67,155559.0,21.8697,21.9623,21.8419,21.916,155559.0
2018-11-15 13:50:00,23.66,23.81,23.65,23.73,146225.0,21.9067,22.0456,21.8974,21.9715,146225.0
2018-11-15 14:00:00,23.73,23.82,23.72,23.81,106723.0,21.9715,22.0548,21.9623,22.0456,106723.0
2018-11-15 14:10:00,23.8,23.85,23.78,23.84,130008.0,22.0363,22.0826,22.0178,22.0734,130008.0
2018-11-15 14:20:00,23.83,24.01,23.81,23.99,134740.0,22.0641,22.2308,22.0456,22.2122,134740.0
2018-11-15 14:30:00,23.98,24.01,23.93,23.98,90006.0,22.203,22.2308,22.1567,22.203,90006.0
2018-11-15 14:40:00,23.98,24.04,23.95,24.03,99503.0,22.203,22.2585,22.1752,22.2493,99503.0
2018-11-15 14:50:00,24.03,24.05,23.97,24.02,92404.0,22.2493,22.2678,22.1937,22.24,92404.0
2018-11-15 15:00:00,24.02,24.03,23.84,23.95,172247.0,22.24,22.2493,22.0734,22.1752,172247.0
2018-11-15 15:10:00,23.95,24.08,23.95,24.05,189714.0,22.1752,22.2956,22.1752,22.2678,189714.0
2018-11-15 15:20:00,24.04,24.06,23.97,24.0,199742.0,22.2585,22.2771,22.1937,22.2215,199742.0
2018-11-15 15:30:00,24.01,24.11,24.0,24.1,196719.0,22.2308,22.3233,22.2215,22.3141,196719.0
2018-11-15 15:40:00,24.1,24.13,24.0,24.02,295463.0,22.3141,22.3419,22.2215,22.24,295463.0
2018-11-15 15:50:00,24.02,24.14,24.01,24.1,1010719.0,22.24,22.3511,22.2308,22.3141,1010719.0
2018-11-16 09:30:00,23.85,24.06,23.75,24.02,324177.0,22.0826,22.2771,21.99,22.24,324177.0
2018-11-16 09:40:00,24.03,24.27,23.96,24.19,190035.0,22.2493,22.4715,22.1845,22.3974,190035.0
2018-11-16 09:50:00,24.18,24.36,24.17,24.35,330035.0,22.3882,22.5548,22.3789,22.5456,330035.0
2018-11-16 10:00:00,24.35,24.53,24.3,24.32,327477.0,22.5456,22.7122,22.4993,22.5178,327477.0
2018-11-16 10:10:00,24.31,24.34,24.17,24.26,324847.0,22.5085,22.5363,22.3789,22.4622,324847.0
2018-11-16 10:20:00,24.26,24.37,24.26,24.29,117573.0,22.4622,22.5641,22.4622,22.49,117573.0
2018-11-16 10:30:00,24.3,24.44,24.3,24.44,107903.0,22.4993,22.6289,22.4993,22.6289,107903.0
2018-11-16 10:40:00,24.45,24.5,24.37,24.44,92597.0,22.6382,22.6844,22.5641,22.6289,92597.0
2018-11-16 10:50:00,24.44,24.51,24.39,24.48,169423.0,22.6289,22.6937,22.5826,22.6659,169423.0
2018-11-16 11:00:00,24.49,24.58,24.48,24.52,68071.0,22.6752,22.7585,22.6659,22.703,68071.0
2018-11-16 11:10:00,24.53,24.55,24.48,24.52,77937.0,22.7122,22.7307,22.6659,22.703,77937.0
2018-11-16 11:20:00,24.52,24.55,24.47,24.53,81171.0,22.703,22.7307,22.6567,22.7122,81171.0
2018-11-16 11:30:00,24.53,24.59,24.49,24.58,55173.0,22.7122,22.7678,22.6752,22.7585,55173.0
2018-11-16 11:40:00,24.58,24.62,24.54,24.57,95063.0,22.7585,22.7956,22.7215,22.7493,95063.0
2018-11-16 11:50:00,24.57,24.65,24.56,24.6,129837.0,22.7493,22.8233,22.74,22.777,129837.0
2018-11-16 12:00:00,24.61,24.63,24.53,24.6,53799.0,22.7863,22.8048,22.7122,22.777,53799.0
2018-11-16 12:10:00,24.59,24.63,24.53,24.61,76202.0,22.7678,22.8048,22.7122,22.7863,76202.0
2018-11-16 12:20:00,24.61,24.77,24.61,24.71,126826.0,22.7863,22.9344,22.7863,22.8789,126826.0
2018-11-16 12:30:00,24.71,25.05,24.7,24.87,464733.0,22.8789,23.1937,22.8696,23.027,464733.0
2018-11-16 12:40:00,24.88,24.91,24.79,24.87,137357.0,23.0363,23.0641,22.953,23.027,137357.0
2018-11-16 12:50:00,24.87,24.87,24.79,24.83,83186.0,23.027,23.027,22.953,22.99,83186.0
2018-11-16 13:00:00,24.83,24.83,24.68,24.72,138087.0,22.99,22.99,22.8511,22.8881,138087.0
2018-11-16 13:10:00,24.72,24.75,24.68,24.72,65399.0,22.8881,22.9159,22.8511,22.8881,65399.0
2018-11-16 13:20:00,24.72,24.81,24.68,24.69,98235.0,22.8881,22.9715,22.8511,22.8604,98235.0
2018-11-16 13:30:00,24.68,24.69,24.56,24.63,97579.0,22.8511,22.8604,22.74,22.8048,97579.0
2018-11-16 13:40:00,24.63,24.76,24.62,24.76,182786.0,22.8048,22.9252,22.7956,22.9252,182786.0
2018-11-16 13:50:00,24.75,24.82,24.73,24.78,108311.0,22.9159,22.9807,22.8974,22.9437,108311.0
2018-11-16 14:00:00,24.78,24.93,24.75,24.87,151782.0,22.9437,23.0826,22.9159,23.027,151782.0
2018-11-16 14:10:00,24.87,24.95,24.87,24.93,136488.0,23.027,23.1011,23.027,23.0826,136488.0
2018-11-16 14:20:00,24.93,24.99,24.88,24.96,95257.0,23.0826,23.1381,23.0363,23.1104,95257.0
2018-11-16 14:30:00,24.96,25.11,24.96,25.08,309892.0,23.1104,23.2492,23.1104,23.2215,309892.0
2018-11-16 14:40:00,25.08,25.08,24.97,25.01,141630.0,23.2215,23.2215,23.1196,23.1567,141630.0
2018-11-16 14:50:00,25.01,25.03,24.95,25.0,92486.0,23.1567,23.1752,23.1011,23.1474,92486.0
2018-11-16 15:00:00,25.0,25.07,24.97,25.07,123434.0,23.1474,23.2122,23.1196,23.2122,123434.0
2018-11-16 15:10:00,25.06,25.12,24.99,25.03,182057.0,23.203,23.2585,23.1381,23.1752,182057.0
2018-11-16 15:20:00,25.02,25.07,24.99,25.06,170054.0,23.1659,23.2122,23.1381,23.203,170054.0
2018-11-16 15:30:00,25.06,25.09,25.02,25.05,355737.0,23.203,23.2307,23.1659,23.1937,355737.0
2018-11-16 15:40:00,25.05,25.09,25.01,25.09,273442.0,23.1937,23.2307,23.1567,23.2307,273442.0
2018-11-16 15:50:00,25.09,25.13,24.94,24.97,691957.0,23.2307,23.2678,23.0918,23.1196,691957.0
2018-11-19 09:30:00,24.95,25.07,24.89,25.01,147158.0,23.1011,23.2122,23.0455,23.1567,147158.0
2018-11-19 09:40:00,25.01,25.25,25.01,25.13,215040.0,23.1567,23.3789,23.1567,23.2678,215040.0
2018-11-19 09:50:00,25.12,25.3,24.98,25.3,233021.0,23.2585,23.4252,23.1289,23.4252,233021.0
2018-11-19 10:00:00,25.27,25.31,24.65,24.66,606490.0,23.3974,23.4344,22.8233,22.8326,606490.0
2018-11-19 10:10:00,24.65,24.84,24.61,24.75,281621.0,22.8233,22.9993,22.7863,22.9159,281621.0
2018-11-19 10:20:00,24.75,24.81,24.62,24.77,182527.0,22.9159,22.9715,22.7956,22.9344,182527.0
2018-11-19 10:30:00,24.77,25.02,24.76,24.98,206266.0,22.9344,23.1659,22.9252,23.1289,206266.0
2018-11-19 10:40:00,24.97,24.99,24.84,24.89,127838.0,23.1196,23.1381,22.9993,23.0455,127838.0
2018-11-19 10:50:00,24.89,25.05,24.89,25.04,189660.0,23.0455,23.1937,23.0455,23.1844,189660.0
2018-11-19 11:00:00,25.03,25.3,25.03,25.21,147494.0,23.1752,23.4252,23.1752,23.3418,147494.0
2018-11-19 11:10:00,25.21,25.3,25.17,25.29,221765.0,23.3418,23.4252,23.3048,23.4159,221765.0
2018-11-19 11:20:00,25.29,25.33,25.22,25.26,155183.0,23.4159,23.4529,23.3511,23.3881,155183.0
2018-11-19 11:30:00,25.25,25.28,25.19,25.21,209432.0,23.3789,23.4066,23.3233,23.3418,209432.0
2018-11-19 11:40:00,25.21,25.33,25.19,25.23,193351.0,23.3418,23.4529,23.3233,23.3604,193351.0
2018-11-19 11:50:00,25.22,25.23,25.06,25.2,242302.0,23.3511,23.3604,23.203,23.3326,242302.0
2018-11-19 12:00:00,25.19,25.23,25.14,25.22,155671.0,23.3233,23.3604,23.277,23.3511,155671.0
2018-11-19 12:10:00,25.22,25.27,25.15,25.18,153354.0,23.3511,23.3974,23.2863,23.3141,153354.0
2018-11-19 12:20:00,25.18,25.29,25.18,25.27,200726.0,23.3141,23.4159,23.3141,23.3974,200726.0
2018-11-19 12:30:00,25.26,25.3,25.19,25.3,72569.0,23.3881,23.4252,23.3233,23.4252,72569.0
2018-11-19 12:40:00,25.31,25.42,25.29,25.38,94981.0,23.4344,23.5363,23.4159,23.4992,94981.0
2018-11-19 12:50:00,25.37,25.38,25.31,25.33,68526.0,23.49,23.4992,23.4344,23.4529,68526.0
2018-11-19 13:00:00,25.33,25.38,25.29,25.3,125113.0,23.4529,23.4992,23.4159,23.4252,125113.0
2018-11-19 13:10:00,25.31,25.36,25.28,25.35,110096.0,23.4344,23.4807,23.4066,23.4715,110096.0
2018-11-19 13:20:00,25.35,25.37,25.23,25.28,142943.0,23.4715,23.49,23.3604,23.4066,142943.0
2018-11-19 13:30:00,25.27,25.29,25.17,25.24,95024.0,23.3974,23.4159,23.3048,23.3696,95024.0
2018-11-19 13:40:00,25.23,25.28,25.19,25.2,148479.0,23.3604,23.4066,23.3233,23.3326,148479.0
2018-11-19 13:50:00,25.2,25.29,25.19,25.28,104708.0,23.3326,23.4159,23.3233,23.4066,104708.0
2018-11-19 14:00:00,25.28,25.3,25.19,25.27,202427.0,23.4066,23.4252,23.3233,23.3974,202427.0
2018-11-19 14:10:00,25.27,25.27,25.18,25.18,92071.0,23.3974,23.3974,23.3141,23.3141,92071.0
2018-11-19 14:20:00,25.19,25.22,25.16,25.18,116590.0,23.3233,23.3511,23.2955,23.3141,116590.0
2018-11-19 14:30:00,25.17,25.19,25.04,25.08,136709.0,23.3048,23.3233,23.1844,23.2215,136709.0
2018-11-19 14:40:00,25.09,25.29,25.07,25.29,118361.0,23.2307,23.4159,23.2122,23.4159,118361.0
2018-11-19 14:50:00,25.28,25.34,25.27,25.31,157597.0,23.4066,23.4622,23.3974,23.4344,157597.0
2018-11-19 15:00:00,25.31,25.34,25.24,25.27,169743.0,23.4344,23.4622,23.3696,23.3974,169743.0
2018-11-19 15:10:00,25.27,25.32,25.24,25.3,158191.0,23.3974,23.4437,23.3696,23.4252,158191.0
2018-11-19 15:20:00,25.3,25.34,25.24,25.27,149987.0,23.4252,23.4622,23.3696,23.3974,149987.0
2018-11-19 15:30:00,25.27,25.3,25.24,25.26,200014.0,23.3974,23.4252,23.3696,23.3881,200014.0
2018-11-19 15:40:00,25.25,25.27,25.2,25.21,326729.0,23.3789,23.3974,23.3326,23.3418,326729.0
2018-11-19 15:50:00,25.21,25.25,25.17,25.22,576401.0,23.3418,23.3789,23.3048,23.3511,576401.0
2018-11-20 09:30:00,24.93,25.86,24.93,25.66,305455.0,23.0826,23.9437,23.0826,23.7585,305455.0
2018-11-20 09:40:00,25.66,25.74,25.31,25.34,238016.0,23.7585,23.8326,23.4344,23.4622,238016.0
2018-11-20 09:50:00,25.34,25.41,25.25,25.4,214633.0,23.4622,23.527,23.3789,23.5178,214633.0
2018-11-20 10:00:00,25.4,25.44,25.31,25.4,291227.0,23.5178,23.5548,23.4344,23.5178,291227.0
2018-11-20 10:10:00,25.4,25.49,25.35,25.44,563962.0,23.5178,23.6011,23.4715,23.5548,563962.0
2018-11-20 10:20:00,25.44,25.62,25.43,25.61,216352.0,23.5548,23.7215,23.5455,23.7122,216352.0
2018-11-20 10:30:00,25.61,25.73,25.58,25.7,388504.0,23.7122,23.8233,23.6844,23.7955,388504.0
2018-11-20 10:40:00,25.7,25.79,25.68,25.76,202091.0,23.7955,23.8789,23.777,23.8511,202091.0
2018-11-20 10:50:00,25.76,25.81,25.64,25.65,177802.0,23.8511,23.8974,23.74,23.7492,177802.0
2018-11-20 11:00:00,25.64,25.72,25.62,25.66,149815.0,23.74,23.814,23.7215,23.7585,149815.0
2018-11-20 11:10:00,25.66,25.67,25.45,25.47,313454.0,23.7585,23.7677,23.5641,23.5826,313454.0
2018-11-20 11:20:00,25.48,25.56,25.46,25.49,124674.0,23.5918,23.6659,23.5733,23.6011,124674.0
2018-11-20 11:30:00,25.49,25.6,25.44,25.59,138594.0,23.6011,23.7029,23.5548,23.6937,138594.0
2018-11-20 11:40:00,25.59,25.67,25.58,25.62,112462.0,23.6937,23.7677,23.6844,23.7215,112462.0
2018-11-20 11:50:00,25.62,25.62,25.52,25.55,83388.0,23.7215,23.7215,23.6289,23.6566,83388.0
2018-11-20 12:00:00,25.55,25.63,25.52,25.55,102740.0,23.6566,23.7307,23.6289,23.6566,102740.0
2018-11-20 12:10:00,25.54,25.55,25.38,25.38,86984.0,23.6474,23.6566,23.4992,23.4992,86984.0
2018-11-20 12:20:00,25.39,25.47,25.3,25.44,145022.0,23.5085,23.5826,23.4252,23.5548,145022.0
2018-11-20 12:30:00,25.44,25.48,25.4,25.43,92968.0,23.5548,23.5918,23.5178,23.5455,92968.0
2018-11-20 12:40:00,25.43,25.44,25.33,25.36,77659.0,23.5455,23.5548,23.4529,23.4807,77659.0
2018-11-20 12:50:00,25.35,25.41,25.31,25.37,72885.0,23.4715,23.527,23.4344,23.49,72885.0
2018-11-20 13:00:00,25.37,25.41,25.36,25.41,97214.0,23.49,23.527,23.4807,23.527,97214.0
2018-11-20 13:10:00,25.4,25.41,25.28,25.29,83419.0,23.5178,23.527,23.4066,23.4159,83419.0
2018-11-20 13:20:00,25.29,25.33,25.25,25.3,69695.0,23.4159,23.4529,23.3789,23.4252,69695.0
2018-11-20 13:30:00,25.31,25.32,25.18,25.22,116779.0,23.4344,23.4437,23.3141,23.3511,116779.0
2018-11-20 13:40:00,25.23,25.28,25.18,25.24,137208.0,23.3604,23.4066,23.3141,23.3696,137208.0
2018-11-20 13:50:00,25.24,25.24,25.17,25.18,63775.0,23.3696,23.3696,23.3048,23.3141,63775.0
2018-11-20 14:00:00,25.19,25.21,25.1,25.11,99031.0,23.3233,23.3418,23.24,23.2492,99031.0
2018-11-20 14:10:00,25.1,25.21,25.1,25.19,134245.0,23.24,23.3418,23.24,23.3233,134245.0
2018-11-20 14:20:00,25.19,25.21,25.07,25.14,119418.0,23.3233,23.3418,23.2122,23.277,119418.0
2018-11-20 14:30:00,25.15,25.34,25.15,25.27,80366.0,23.2863,23.4622,23.2863,23.3974,80366.0
2018-11-20 14:40:00,25.27,25.29,25.22,25.25,62633.0,23.3974,23.4159,23.3511,23.3789,62633.0
2018-11-20 14:50:00,25.24,25.28,25.19,25.22,64004.0,23.3696,23.4066,23.3233,23.3511,64004.0
2018-11-20 15:00:00,25.23,25.3,25.19,25.28,126562.0,23.3604,23.4252,23.3233,23.4066,126562.0
2018-11-20 15:10:00,25.27,25.36,25.26,25.36,106609.0,23.3974,23.4807,23.3881,23.4807,106609.0
2018-11-20 15:20:00,25.35,25.46,25.34,25.41,165162.0,23.4715,23.5733,23.4622,23.527,165162.0
2018-11-20 15:30:00,25.41,25.47,25.4,25.47,154941.0,23.527,23.5826,23.5178,23.5826,154941.0
2018-11-20 15:40:00,25.46,25.47,25.32,25.34,207216.0,23.5733,23.5826,23.4437,23.4622,207216.0
2018-11-20 15:50:00,25.34,25.36,25.29,25.33,449787.0,23.4622,23.4807,23.4159,23.4529,449787.0
2018-11-21 09:30:00,25.54,25.59,25.17,25.35,180585.0,23.6474,23.6937,23.3048,23.4715,180585.0
2018-11-21 09:40:00,25.35,25.63,25.34,25.52,117407.0,23.4715,23.7307,23.4622,23.6289,117407.0
2018-11-21 09:50:00,25.52,25.65,25.43,25.63,99933.0,23.6289,23.7492,23.5455,23.7307,99933.0
2018-11-21 10:00:00,25.63,25.75,25.61,25.7,143496.0,23.7307,23.8418,23.7122,23.7955,143496.0
2018-11-21 10:10:00,25.71,25.76,25.65,25.75,99892.0,23.8048,23.8511,23.7492,23.8418,99892.0
2018-11-21 10:20:00,25.75,25.79,25.65,25.67,112245.0,23.8418,23.8789,23.7492,23.7677,112245.0
2018-11-21 10:30:00,25.66,25.79,25.62,25.76,151659.0,23.7585,23.8789,23.7215,23.8511,151659.0
2018-11-21 10:40:00,25.76,25.81,25.7,25.71,149208.0,23.8511,23.8974,23.7955,23.8048,149208.0
2018-11-21 10:50:00,25.71,25.76,25.63,25.74,180430.0,23.8048,23.8511,23.7307,23.8326,180430.0
2018-11-21 11:00:00,25.74,25.75,25.61,25.66,112003.0,23.8326,23.8418,23.7122,23.7585,112003.0
2018-11-21 11:10:00,25.66,25.74,25.65,25.68,93858.0,23.7585,23.8326,23.7492,23.777,93858.0
2018-11-21 11:20:00,25.68,25.76,25.65,25.72,137432.0,23.777,23.8511,23.7492,23.814,137432.0
2018-11-21 11:30:00,25.73,25.88,25.71,25.79,97065.0,23.8233,23.9622,23.8048,23.8789,97065.0
2018-11-21 11:40:00,25.79,25.8,25.74,25.79,92393.0,23.8789,23.8881,23.8326,23.8789,92393.0
2018-11-21 11:50:00,25.78,25.79,25.68,25.69,53992.0,23.8696,23.8789,23.777,23.7863,53992.0
2018-11-21 12:00:00,25.69,25.72,25.63,25.66,98516.0,23.7863,23.814,23.7307,23.7585,98516.0
2018-11-21 12:10:00,25.66,25.75,25.65,25.74,114920.0,23.7585,23.8418,23.7492,23.8326,114920.0
2018-11-21 12:20:00,25.74,25.79,25.68,25.73,88965.0,23.8326,23.8789,23.777,23.8233,88965.0
2018-11-21 12:30:00,25.72,25.73,25.62,25.65,98628.0,23.814,23.8233,23.7215,23.7492,98628.0
2018-11-21 12:40:00,25.66,25.68,25.58,25.59,156761.0,23.7585,23.777,23.6844,23.6937,156761.0
2018-11-21 12:50:00,25.59,25.6,25.55,25.57,70529.0,23.6937,23.7029,23.6566,23.6752,70529.0
2018-11-21 13:00:00,25.57,25.64,25.54,25.57,90814.0,23.6752,23.74,23.6474,23.6752,90814.0
2018-11-21 13:10:00,25.57,25.59,25.55,25.56,37946.0,23.6752,23.6937,23.6566,23.6659,37946.0
2018-11-21 13:20:00,25.55,25.55,25.47,25.52,65053.0,23.6566,23.6566,23.5826,23.6289,65053.0
2018-11-21 13:30:00,25.52,25.57,25.5,25.56,51296.0,23.6289,23.6752,23.6103,23.6659,51296.0
2018-11-21 13:40:00,25.55,25.58,25.52,25.58,115732.0,23.6566,23.6844,23.6289,23.6844,115732.0
2018-11-21 13:50:00,25.58,25.66,25.57,25.64,82928.0,23.6844,23.7585,23.6752,23.74,82928.0
2018-11-21 14:00:00,25.64,25.67,25.61,25.67,68572.0,23.74,23.7677,23.7122,23.7677,68572.0
2018-11-21 14:10:00,25.67,25.71,25.65,25.67,139061.0,23.7677,23.8048,23.7492,23.7677,139061.0
2018-11-21 14:20:00,25.67,25.71,25.63,25.64,127302.0,23.7677,23.8048,23.7307,23.74,127302.0
2018-11-21 14:30:00,25.64,25.68,25.62,25.67,67117.0,23.74,23.777,23.7215,23.7677,67117.0
2018-11-21 14:40:00,25.67,25.71,25.66,25.69,74185.0,23.7677,23.8048,23.7585,23.7863,74185.0
2018-11-21 14:50:00,25.7,25.7,25.62,25.65,66765.0,23.7955,23.7955,23.7215,23.7492,66765.0
2018-11-21 15:00:00,25.65,25.66,25.64,25.66,131882.0,23.7492,23.7585,23.74,23.7585,131882.0
2018-11-21 15:10:00,25.66,25.66,25.63,25.64,132358.0,23.7585,23.7585,23.7307,23.74,132358.0
2018-11-21 15:20:00,25.65,25.71,25.6,25.71,195997.0,23.7492,23.8048,23.7029,23.8048,195997.0
2018-11-21 15:30:00,25.71,25.74,25.66,25.7,161294.0,23.8048,23.8326,23.7585,23.7955,161294.0
2018-11-21 15:40:00,25.7,25.74,25.67,25.72,240488.0,23.7955,23.8326,23.7677,23.814,240488.0
2018-11-21 15:50:00,25.71,25.72,25.66,25.66,466956.0,23.8048,23.814,23.7585,23.7585,466956.0
2018-11-23 09:30:00,25.57,25.78,25.57,25.73,101980.0,23.6752,23.8696,23.6752,23.8233,101980.0
2018-11-23 09:40:00,25.73,25.83,25.65,25.65,60013.0,23.8233,23.9159,23.7492,23.7492,60013.0
2018-11-23 09:50:00,25.64,25.72,25.57,25.68,48624.0,23.74,23.814,23.6752,23.777,48624.0
2018-11-23 10:00:00,25.67,25.79,25.66,25.77,68454.0,23.7677,23.8789,23.7585,23.8603,68454.0
2018-11-23 10:10:00,25.77,25.82,25.73,25.8,97988.0,23.8603,23.9066,23.8233,23.8881,97988.0
2018-11-23 10:20:00,25.81,25.84,25.73,25.83,76655.0,23.8974,23.9251,23.8233,23.9159,76655.0
2018-11-23 10:30:00,25.84,26.04,25.82,25.99,114513.0,23.9251,24.1103,23.9066,24.064,114513.0
2018-11-23 10:40:00,25.98,26.02,25.92,25.93,104571.0,24.0548,24.0918,23.9992,24.0085,104571.0
2018-11-23 10:50:00,25.93,26.03,25.91,25.92,65326.0,24.0085,24.1011,23.99,23.9992,65326.0
2018-11-23 11:00:00,25.92,26.0,25.92,25.99,44097.0,23.9992,24.0733,23.9992,24.064,44097.0
2018-11-23 11:10:00,25.98,26.02,25.93,25.93,45201.0,24.0548,24.0918,24.0085,24.0085,45201.0
2018-11-23 11:20:00,25.94,26.0,25.93,25.99,53042.0,24.0177,24.0733,24.0085,24.064,53042.0
2018-11-23 11:30:00,25.99,25.99,25.91,25.95,53539.0,24.064,24.064,23.99,24.027,53539.0
2018-11-23 11:40:00,25.95,26.04,25.93,26.03,72749.0,24.027,24.1103,24.0085,24.1011,72749.0
2018-11-23 11:50:00,26.04,26.1,26.01,26.01,70755.0,24.1103,24.1659,24.0826,24.0826,70755.0
2018-11-23 12:00:00,26.01,26.06,25.98,26.04,57008.0,24.0826,24.1288,24.0548,24.1103,57008.0
2018-11-23 12:10:00,26.04,26.12,26.04,26.07,58628.0,24.1103,24.1844,24.1103,24.1381,58628.0
2018-11-23 12:20:00,26.07,26.13,26.04,26.1,55958.0,24.1381,24.1937,24.1103,24.1659,55958.0
2018-11-23 12:30:00,26.1,26.1,25.98,26.03,133864.0,24.1659,24.1659,24.0548,24.1011,133864.0
2018-11-23 12:40:00,26.03,26.04,25.96,26.01,140592.0,24.1011,24.1103,24.0363,24.0826,140592.0
2018-11-23 12:50:00,26.0,26.01,25.9,25.92,245716.0,24.0733,24.0826,23.9807,23.9992,245716.0
2018-11-26 09:30:00,26.21,26.23,25.82,26.0,164862.0,24.2677,24.2862,23.9066,24.0733,164862.0
2018-11-26 09:40:00,26.0,26.22,25.97,26.18,198044.0,24.0733,24.277,24.0455,24.24,198044.0
2018-11-26 09:50:00,26.17,26.28,26.15,26.21,199014.0,24.2307,24.3325,24.2122,24.2677,199014.0
2018-11-26 10:00:00,26.21,26.33,26.17,26.33,133130.0,24.2677,24.3788,24.2307,24.3788,133130.0
2018-11-26 10:10:00,26.33,26.35,26.04,26.11,254278.0,24.3788,24.3974,24.1103,24.1751,254278.0
2018-11-26 10:20:00,26.1,26.14,25.91,25.94,214233.0,24.1659,24.2029,23.99,24.0177,214233.0
2018-11-26 10:30:00,25.94,26.04,25.93,25.97,103351.0,24.0177,24.1103,24.0085,24.0455,103351.0
2018-11-26 10:40:00,25.96,26.04,25.94,26.03,165802.0,24.0363,24.1103,24.0177,24.1011,165802.0
2018-11-26 10:50:00,26.03,26.16,26.02,26.1,84600.0,24.1011,24.2214,24.0918,24.1659,84600.0
2018-11-26 11:00:00,26.1,26.1,26.0,26.05,88065.0,24.1659,24.1659,24.0733,24.1196,88065.0
2018-11-26 11:10:00,26.05,26.12,25.92,25.95,161938.0,24.1196,24.1844,23.9992,24.027,161938.0
2018-11-26 11:20:00,25.95,26.06,25.95,25.97,127327.0,24.027,24.1288,24.027,24.0455,127327.0
2018-11-26 11:30:00,25.96,26.01,25.92,26.0,107630.0,24.0363,24.0826,23.9992,24.0733,107630.0
2018-11-26 11:40:00,25.99,26.04,25.95,26.0,195785.0,24.064,24.1103,24.027,24.0733,195785.0
2018-11-26 11:50:00,26.01,26.03,25.97,26.0,94880.0,24.0826,24.1011,24.0455,24.0733,94880.0
2018-11-26 12:00:00,26.0,26.02,25.96,26.0,157930.0,24.0733,24.0918,24.0363,24.0733,157930.0
2018-11-26 12:10:00,26.0,26.1,26.0,26.01,142663.0,24.0733,24.1659,24.0733,24.0826,142663.0
2018-11-26 12:20:00,26.01,26.04,25.99,26.01,66850.0,24.0826,24.1103,24.064,24.0826,66850.0
2018-11-26 12:30:00,26.0,26.03,25.92,25.97,87261.0,24.0733,24.1011,23.9992,24.0455,87261.0
2018-11-26 12:40:00,25.97,26.0,25.95,25.99,77545.0,24.0455,24.0733,24.027,24.064,77545.0
2018-11-26 12:50:00,25.99,26.09,25.98,26.08,54393.0,24.064,24.1566,24.0548,24.1474,54393.0
2018-11-26 13:00:00,26.09,26.12,26.02,26.1,103904.0,24.1566,24.1844,24.0918,24.1659,103904.0
2018-11-26 13:10:00,26.11,26.14,26.09,26.14,42345.0,24.1751,24.2029,24.1566,24.2029,42345.0
2018-11-26 13:20:00,26.14,26.16,26.08,26.09,65277.0,24.2029,24.2214,24.1474,24.1566,65277.0
2018-11-26 13:30:00,26.09,26.15,26.08,26.14,74441.0,24.1566,24.2122,24.1474,24.2029,74441.0
2018-11-26 13:40:00,26.14,26.14,26.06,26.14,57467.0,24.2029,24.2029,24.1288,24.2029,57467.0
2018-11-26 13:50:00,26.14,26.2,26.12,26.16,55097.0,24.2029,24.2585,24.1844,24.2214,55097.0
2018-11-26 14:00:00,26.16,26.19,26.14,26.19,42702.0,24.2214,24.2492,24.2029,24.2492,42702.0
2018-11-26 14:10:00,26.19,26.23,26.17,26.21,90879.0,24.2492,24.2862,24.2307,24.2677,90879.0
2018-11-26 14:20:00,26.21,26.23,26.16,26.21,87743.0,24.2677,24.2862,24.2214,24.2677,87743.0
2018-11-26 14:30:00,26.21,26.22,26.13,26.15,107816.0,24.2677,24.277,24.1937,24.2122,107816.0
2018-11-26 14:40:00,26.15,26.15,26.03,26.03,35564.0,24.2122,24.2122,24.1011,24.1011,35564.0
2018-11-26 14:50:00,26.03,26.07,26.01,26.07,41662.0,24.1011,24.1381,24.0826,24.1381,41662.0
2018-11-26 15:00:00,26.07,26.08,25.99,26.01,66016.0,24.1381,24.1474,24.064,24.0826,66016.0
2018-11-26 15:10:00,26.02,26.04,25.96,26.04,103922.0,24.0918,24.1103,24.0363,24.1103,103922.0
2018-11-26 15:20:00,26.03,26.15,26.03,26.11,175873.0,24.1011,24.2122,24.1011,24.1751,175873.0
2018-11-26 15:30:00,26.11,26.23,26.1,26.19,175000.0,24.1751,24.2862,24.1659,24.2492,175000.0
2018-11-26 15:40:00,26.19,26.25,26.16,26.25,258831.0,24.2492,24.3048,24.2214,24.3048,258831.0
2018-11-26 15:50:00,26.25,26.28,26.2,26.21,501220.0,24.3048,24.3325,24.2585,24.2677,501220.0
2018-11-27 09:30:00,25.94,26.26,25.91,26.14,219545.0,24.0177,24.314,23.99,24.2029,219545.0
2018-11-27 09:40:00,26.14,26.3,26.08,26.24,104344.0,24.2029,24.3511,24.1474,24.2955,104344.0
2018-11-27 09:50:00,26.24,26.29,26.17,26.27,103564.0,24.2955,24.3418,24.2307,24.3233,103564.0
2018-11-27 10:00:00,26.28,26.36,26.25,26.36,142707.0,24.3325,24.4066,24.3048,24.4066,142707.0
2018-11-27 10:10:00,26.36,26.46,26.34,26.42,196322.0,24.4066,24.4992,24.3881,24.4622,196322.0
2018-11-27 10:20:00,26.43,26.45,26.33,26.34,110213.0,24.4714,24.4899,24.3788,24.3881,110213.0
2018-11-27 10:30:00,26.35,26.36,26.25,26.26,100765.0,24.3974,24.4066,24.3048,24.314,100765.0
2018-11-27 10:40:00,26.26,26.3,26.21,26.3,84603.0,24.314,24.3511,24.2677,24.3511,84603.0
2018-11-27 10:50:00,26.3,26.42,26.29,26.39,89973.0,24.3511,24.4622,24.3418,24.4344,89973.0
2018-11-27 11:00:00,26.38,26.44,26.35,26.39,66924.0,24.4251,24.4807,24.3974,24.4344,66924.0
2018-11-27 11:10:00,26.39,26.39,26.35,26.37,47635.0,24.4344,24.4344,24.3974,24.4159,47635.0
2018-11-27 11:20:00,26.36,26.36,26.28,26.33,71722.0,24.4066,24.4066,24.3325,24.3788,71722.0
2018-11-27 11:30:00,26.32,26.34,26.23,26.34,140350.0,24.3696,24.3881,24.2862,24.3881,140350.0
2018-11-27 11:40:00,26.34,26.36,26.29,26.34,71376.0,24.3881,24.4066,24.3418,24.3881,71376.0
2018-11-27 11:50:00,26.34,26.39,26.28,26.28,68719.0,24.3881,24.4344,24.3325,24.3325,68719.0
2018-11-27 12:00:00,26.28,26.41,26.28,26.39,63935.0,24.3325,24.4529,24.3325,24.4344,63935.0
2018-11-27 12:10:00,26.39,26.39,26.34,26.38,80702.0,24.4344,24.4344,24.3881,24.4251,80702.0
2018-11-27 12:20:00,26.38,26.41,26.31,26.32,74122.0,24.4251,24.4529,24.3603,24.3696,74122.0
2018-11-27 12:30:00,26.32,26.35,26.25,26.35,55996.0,24.3696,24.3974,24.3048,24.3974,55996.0
2018-11-27 12:40:00,26.35,26.45,26.33,26.45,98144.0,24.3974,24.4899,24.3788,24.4899,98144.0
2018-11-27 12:50:00,26.45,26.49,26.43,26.47,111616.0,24.4899,24.527,24.4714,24.5085,111616.0
2018-11-27 13:00:00,26.47,26.51,26.45,26.5,119753.0,24.5085,24.5455,24.4899,24.5362,119753.0
2018-11-27 13:10:00,26.5,26.53,26.45,26.5,134535.0,24.5362,24.564,24.4899,24.5362,134535.0
2018-11-27 13:20:00,26.49,26.53,26.49,26.52,69606.0,24.527,24.564,24.527,24.5548,69606.0
2018-11-27 13:30:00,26.52,26.56,26.5,26.54,753032.0,24.5548,24.5918,24.5362,24.5733,753032.0
2018-11-27 13:40:00,26.54,26.61,26.51,26.51,99104.0,24.5733,24.6381,24.5455,24.5455,99104.0
2018-11-27 13:50:00,26.51,26.53,26.45,26.5,77387.0,24.5455,24.564,24.4899,24.5362,77387.0
2018-11-27 14:00:00,26.5,26.53,26.46,26.51,80760.0,24.5362,24.564,24.4992,24.5455,80760.0
2018-11-27 14:10:00,26.51,26.52,26.46,26.46,67397.0,24.5455,24.5548,24.4992,24.4992,67397.0
2018-11-27 14:20:00,26.46,26.47,26.4,26.44,78801.0,24.4992,24.5085,24.4437,24.4807,78801.0
2018-11-27 14:30:00,26.44,26.47,26.39,26.39,79707.0,24.4807,24.5085,24.4344,24.4344,79707.0
2018-11-27 14:40:00,26.39,26.43,26.39,26.42,67161.0,24.4344,24.4714,24.4344,24.4622,67161.0
2018-11-27 14:50:00,26.42,26.43,26.39,26.4,86524.0,24.4622,24.4714,24.4344,24.4437,86524.0
2018-11-27 15:00:00,26.4,26.47,26.38,26.41,135167.0,24.4437,24.5085,24.4251,24.4529,135167.0
2018-11-27 15:10:00,26.41,26.43,26.37,26.43,79833.0,24.4529,24.4714,24.4159,24.4714,79833.0
2018-11-27 15:20:00,26.43,26.45,26.39,26.44,94287.0,24.4714,24.4899,24.4344,24.4807,94287.0
2018-11-27 15:30:00,26.44,26.51,26.42,26.48,243269.0,24.4807,24.5455,24.4622,24.5177,243269.0
2018-11-27 15:40:00,26.47,26.48,26.43,26.48,307226.0,24.5085,24.5177,24.4714,24.5177,307226.0
2018-11-27 15:50:00,26.48,26.48,26.38,26.41,430315.0,24.5177,24.5177,24.4251,24.4529,430315.0
2018-11-28 09:30:00,26.53,26.54,26.27,26.27,108103.0,24.564,24.5733,24.3233,24.3233,108103.0
2018-11-28 09:40:00,26.27,26.29,26.02,26.12,91071.0,24.3233,24.3418,24.0918,24.1844,91071.0
2018-11-28 09:50:00,26.12,26.2,26.07,26.1,87175.0,24.1844,24.2585,24.1381,24.1659,87175.0
2018-11-28 10:00:00,26.09,26.12,25.76,25.83,189087.0,24.1566,24.1844,23.8511,23.9159,189087.0
2018-11-28 10:10:00,25.83,25.83,25.67,25.67,114178.0,23.9159,23.9159,23.7677,23.7677,114178.0
2018-11-28 10:20:00,25.67,25.77,25.66,25.72,117061.0,23.7677,23.8603,23.7585,23.814,117061.0
2018-11-28 10:30:00,25.71,25.71,25.49,25.57,447595.0,23.8048,23.8048,23.6011,23.6752,447595.0
2018-11-28 10:40:00,25.57,25.61,25.44,25.49,261372.0,23.6752,23.7122,23.5548,23.6011,261372.0
2018-11-28 10:50:00,25.49,25.51,25.46,25.49,298428.0,23.6011,23.6196,23.5733,23.6011,298428.0
2018-11-28 11:00:00,25.48,25.93,25.48,25.92,320637.0,23.5918,24.0085,23.5918,23.9992,320637.0
2018-11-28 11:10:00,25.92,25.93,25.76,25.85,149621.0,23.9992,24.0085,23.8511,23.9344,149621.0
2018-11-28 11:20:00,25.84,25.87,25.74,25.87,75816.0,23.9251,23.9529,23.8326,23.9529,75816.0
2018-11-28 11:30:00,25.87,25.91,25.79,25.82,80349.0,23.9529,23.99,23.8789,23.9066,80349.0
2018-11-28 11:40:00,25.82,25.85,25.78,25.81,91888.0,23.9066,23.9344,23.8696,23.8974,91888.0
2018-11-28 11:50:00,25.81,25.89,25.8,25.89,62173.0,23.8974,23.9714,23.8881,23.9714,62173.0
2018-11-28 12:00:00,25.89,26.31,25.88,26.31,231840.0,23.9714,24.3603,23.9622,24.3603,231840.0
2018-11-28 12:10:00,26.32,26.37,26.25,26.31,127141.0,24.3696,24.4159,24.3048,24.3603,127141.0
2018-11-28 12:20:00,26.31,26.35,26.24,26.25,90897.0,24.3603,24.3974,24.2955,24.3048,90897.0
2018-11-28 12:30:00,26.25,26.41,26.24,26.4,175659.0,24.3048,24.4529,24.2955,24.4437,175659.0
2018-11-28 12:40:00,26.4,26.47,26.3,26.32,195461.0,24.4437,24.5085,24.3511,24.3696,195461.0
2018-11-28 12:50:00,26.32,26.38,26.26,26.33,107205.0,24.3696,24.4251,24.314,24.3788,107205.0
2018-11-28 13:00:00,26.33,26.4,26.27,26.28,92119.0,24.3788,24.4437,24.3233,24.3325,92119.0
2018-11-28 13:10:00,26.28,26.36,26.27,26.35,52776.0,24.3325,24.4066,24.3233,24.3974,52776.0
2018-11-28 13:20:00,26.34,26.39,26.31,26.34,46043.0,24.3881,24.4344,24.3603,24.3881,46043.0
2018-11-28 13:30:00,26.34,26.5,26.31,26.5,84101.0,24.3881,24.5362,24.3603,24.5362,84101.0
2018-11-28 13:40:00,26.49,26.51,26.4,26.43,63926.0,24.527,24.5455,24.4437,24.4714,63926.0
2018-11-28 13:50:00,26.44,26.47,26.39,26.47,52551.0,24.4807,24.5085,24.4344,24.5085,52551.0
2018-11-28 14:00:00,26.48,26.5,26.44,26.47,75571.0,24.5177,24.5362,24.4807,24.5085,75571.0
2018-11-28 14:10:00,26.46,26.49,26.42,26.44,75411.0,24.4992,24.527,24.4622,24.4807,75411.0
2018-11-28 14:20:00,26.44,26.47,26.4,26.44,70655.0,24.4807,24.5085,24.4437,24.4807,70655.0
2018-11-28 14:30:00,26.44,26.45,26.38,26.39,80723.0,24.4807,24.4899,24.4251,24.4344,80723.0
2018-11-28 14:40:00,26.39,26.5,26.39,26.49,57264.0,24.4344,24.5362,24.4344,24.527,57264.0
2018-11-28 14:50:00,26.49,26.53,26.43,26.45,103653.0,24.527,24.564,24.4714,24.4899,103653.0
2018-11-28 15:00:00,26.45,26.45,26.35,26.39,77109.0,24.4899,24.4899,24.3974,24.4344,77109.0
2018-11-28 15:10:00,26.39,26.44,26.39,26.41,59035.0,24.4344,24.4807,24.4344,24.4529,59035.0
2018-11-28 15:20:00,26.42,26.52,26.42,26.51,72853.0,24.4622,24.5548,24.4622,24.5455,72853.0
2018-11-28 15:30:00,26.52,26.72,26.5,26.69,221430.0,24.5548,24.7399,24.5362,24.7122,221430.0
2018-11-28 15:40:00,26.69,26.77,26.65,26.76,371731.0,24.7122,24.7862,24.6751,24.777,371731.0
2018-11-28 15:50:00,26.76,26.78,26.73,26.74,540896.0,24.777,24.7955,24.7492,24.7585,540896.0
2018-11-29 09:30:00,26.64,26.92,26.64,26.83,247611.0,24.6659,24.9251,24.6659,24.8418,247611.0
2018-11-29 09:40:00,26.83,27.02,26.78,27.0,173535.0,24.8418,25.0177,24.7955,24.9992,173535.0
2018-11-29 09:50:00,27.0,27.11,26.97,27.0,137355.0,24.9992,25.101,24.9714,24.9992,137355.0
2018-11-29 10:00:00,26.99,26.99,26.87,26.9,337415.0,24.9899,24.9899,24.8788,24.9066,337415.0
2018-11-29 10:10:00,26.9,27.03,26.88,26.94,171146.0,24.9066,25.027,24.8881,24.9436,171146.0
2018-11-29 10:20:00,26.93,27.0,26.92,26.95,173203.0,24.9344,24.9992,24.9251,24.9529,173203.0
2018-11-29 10:30:00,26.95,27.14,26.94,26.94,160807.0,24.9529,25.1288,24.9436,24.9436,160807.0
2018-11-29 10:40:00,26.95,27.0,26.93,26.94,327735.0,24.9529,24.9992,24.9344,24.9436,327735.0
2018-11-29 10:50:00,26.93,27.06,26.92,27.02,228038.0,24.9344,25.0547,24.9251,25.0177,228038.0
2018-11-29 11:00:00,27.02,27.06,26.99,27.04,97188.0,25.0177,25.0547,24.9899,25.0362,97188.0
2018-11-29 11:10:00,27.04,27.12,27.0,27.07,111461.0,25.0362,25.1103,24.9992,25.064,111461.0
2018-11-29 11:20:00,27.07,27.12,26.96,27.01,233171.0,25.064,25.1103,24.9622,25.0084,233171.0
2018-11-29 11:30:00,27.02,27.02,26.92,26.93,261936.0,25.0177,25.0177,24.9251,24.9344,261936.0
2018-11-29 11:40:00,26.93,27.13,26.76,26.76,1707369.0,24.9344,25.1196,24.777,24.777,1707369.0
2018-11-29 11:50:00,26.77,26.81,26.75,26.8,148192.0,24.7862,24.8233,24.7677,24.814,148192.0
2018-11-29 12:00:00,26.79,26.8,26.7,26.76,120204.0,24.8048,24.814,24.7214,24.777,120204.0
2018-11-29 12:10:00,26.76,26.88,26.76,26.81,53325.0,24.777,24.8881,24.777,24.8233,53325.0
2018-11-29 12:20:00,26.82,26.83,26.77,26.8,42032.0,24.8325,24.8418,24.7862,24.814,42032.0
2018-11-29 12:30:00,26.8,26.83,26.75,26.81,76313.0,24.814,24.8418,24.7677,24.8233,76313.0
2018-11-29 12:40:00,26.82,26.82,26.72,26.74,43813.0,24.8325,24.8325,24.7399,24.7585,43813.0
2018-11-29 12:50:00,26.74,26.77,26.72,26.74,26167.0,24.7585,24.7862,24.7399,24.7585,26167.0
2018-11-29 13:00:00,26.74,26.74,26.61,26.62,59021.0,24.7585,24.7585,24.6381,24.6473,59021.0
2018-11-29 13:10:00,26.61,26.63,26.58,26.62,101673.0,24.6381,24.6566,24.6103,24.6473,101673.0
2018-11-29 13:20:00,26.62,26.62,26.58,26.59,62229.0,24.6473,24.6473,24.6103,24.6196,62229.0
2018-11-29 13:30:00,26.6,26.61,26.58,26.61,38108.0,24.6288,24.6381,24.6103,24.6381,38108.0
2018-11-29 13:40:00,26.61,26.73,26.6,26.73,29723.0,24.6381,24.7492,24.6288,24.7492,29723.0
2018-11-29 13:50:00,26.72,26.78,26.68,26.77,32389.0,24.7399,24.7955,24.7029,24.7862,32389.0
2018-11-29 14:00:00,26.77,26.77,26.63,26.66,46446.0,24.7862,24.7862,24.6566,24.6844,46446.0
2018-11-29 14:10:00,26.67,26.78,26.66,26.69,80319.0,24.6936,24.7955,24.6844,24.7122,80319.0
2018-11-29 14:20:00,26.69,26.71,26.65,26.67,59272.0,24.7122,24.7307,24.6751,24.6936,59272.0
2018-11-29 14:30:00,26.67,26.76,26.66,26.75,58700.0,24.6936,24.777,24.6844,24.7677,58700.0
2018-11-29 14:40:00,26.75,26.76,26.71,26.75,81063.0,24.7677,24.777,24.7307,24.7677,81063.0
2018-11-29 14:50:00,26.75,26.94,26.74,26.92,156328.0,24.7677,24.9436,24.7585,24.9251,156328.0
2018-11-29 15:00:00,26.92,26.94,26.82,26.85,96889.0,24.9251,24.9436,24.8325,24.8603,96889.0
2018-11-29 15:10:00,26.85,26.85,26.76,26.8,95660.0,24.8603,24.8603,24.777,24.814,95660.0
2018-11-29 15:20:00,26.8,26.81,26.74,26.74,114201.0,24.814,24.8233,24.7585,24.7585,114201.0
2018-11-29 15:30:00,26.73,26.77,26.71,26.74,148301.0,24.7492,24.7862,24.7307,24.7585,148301.0
2018-11-29 15:40:00,26.74,26.83,26.72,26.8,327481.0,24.7585,24.8418,24.7399,24.814,327481.0
2018-11-29 15:50:00,26.81,26.84,26.74,26.74,618422.0,24.8233,24.851,24.7585,24.7585,618422.0
2018-11-30 09:30:00,26.7,26.83,26.59,26.83,100930.0,24.7214,24.8418,24.6196,24.8418,100930.0
2018-11-30 09:40:00,26.82,26.82,26.65,26.75,106841.0,24.8325,24.8325,24.6751,24.7677,106841.0
2018-11-30 09:50:00,26.75,26.92,26.73,26.83,111840.0,24.7677,24.9251,24.7492,24.8418,111840.0
2018-11-30 10:00:00,26.83,26.83,26.75,26.77,62665.0,24.8418,24.8418,24.7677,24.7862,62665.0
2018-11-30 10:10:00,26.78,26.8,26.69,26.73,89951.0,24.7955,24.814,24.7122,24.7492,89951.0
2018-11-30 10:20:00,26.72,26.75,26.67,26.71,184074.0,24.7399,24.7677,24.6936,24.7307,184074.0
2018-11-30 10:30:00,26.72,26.77,26.66,26.67,68309.0,24.7399,24.7862,24.6844,24.6936,68309.0
2018-11-30 10:40:00,26.67,26.68,26.53,26.6,44210.0,24.6936,24.7029,24.564,24.6288,44210.0
2018-11-30 10:50:00,26.6,26.69,26.59,26.64,68349.0,24.6288,24.7122,24.6196,24.6659,68349.0
2018-11-30 11:00:00,26.64,26.64,26.52,26.54,78556.0,24.6659,24.6659,24.5548,24.5733,78556.0
2018-11-30 11:10:00,26.55,26.65,26.52,26.64,65038.0,24.5825,24.6751,24.5548,24.6659,65038.0
2018-11-30 11:20:00,26.64,26.66,26.59,26.64,61069.0,24.6659,24.6844,24.6196,24.6659,61069.0
2018-11-30 11:30:00,26.64,26.64,26.55,26.61,69061.0,24.6659,24.6659,24.5825,24.6381,69061.0
2018-11-30 11:40:00,26.61,26.69,26.61,26.67,31923.0,24.6381,24.7122,24.6381,24.6936,31923.0
2018-11-30 11:50:00,26.67,26.68,26.61,26.62,62396.0,24.6936,24.7029,24.6381,24.6473,62396.0
2018-11-30 12:00:00,26.63,26.65,26.54,26.63,75868.0,24.6566,24.6751,24.5733,24.6566,75868.0
2018-11-30 12:10:00,26.63,26.65,26.59,26.63,118814.0,24.6566,24.6751,24.6196,24.6566,118814.0
2018-11-30 12:20:00,26.62,26.63,26.54,26.55,48690.0,24.6473,24.6566,24.5733,24.5825,48690.0
2018-11-30 12:30:00,26.55,26.58,26.54,26.56,45380.0,24.5825,24.6103,24.5733,24.5918,45380.0
2018-11-30 12:40:00,26.55,26.64,26.55,26.62,71836.0,24.5825,24.6659,24.5825,24.6473,71836.0
2018-11-30 12:50:00,26.62,26.69,26.62,26.66,57260.0,24.6473,24.7122,24.6473,24.6844,57260.0
2018-11-30 13:00:00,26.66,26.66,26.58,26.58,43482.0,24.6844,24.6844,24.6103,24.6103,43482.0
2018-11-30 13:10:00,26.58,26.58,26.48,26.51,105634.0,24.6103,24.6103,24.5177,24.5455,105634.0
2018-11-30 13:20:00,26.51,26.51,26.43,26.44,75369.0,24.5455,24.5455,24.4714,24.4807,75369.0
2018-11-30 13:30:00,26.44,26.47,26.38,26.47,114013.0,24.4807,24.5085,24.4251,24.5085,114013.0
2018-11-30 13:40:00,26.47,26.48,26.41,26.43,62181.0,24.5085,24.5177,24.4529,24.4714,62181.0
2018-11-30 13:50:00,26.44,26.5,26.4,26.49,79094.0,24.4807,24.5362,24.4437,24.527,79094.0
2018-11-30 14:00:00,26.5,26.5,26.43,26.45,51339.0,24.5362,24.5362,24.4714,24.4899,51339.0
2018-11-30 14:10:00,26.45,26.45,26.4,26.42,59306.0,24.4899,24.4899,24.4437,24.4622,59306.0
2018-11-30 14:20:00,26.43,26.43,26.4,26.43,59686.0,24.4714,24.4714,24.4437,24.4714,59686.0
2018-11-30 14:30:00,26.43,26.48,26.41,26.46,58414.0,24.4714,24.5177,24.4529,24.4992,58414.0
2018-11-30 14:40:00,26.47,26.5,26.45,26.49,43299.0,24.5085,24.5362,24.4899,24.527,43299.0
2018-11-30 14:50:00,26.49,26.5,26.46,26.48,55875.0,24.527,24.5362,24.4992,24.5177,55875.0
2018-11-30 15:00:00,26.49,26.61,26.48,26.61,89226.0,24.527,24.6381,24.5177,24.6381,89226.0
2018-11-30 15:10:00,26.61,26.62,26.58,26.6,83380.0,24.6381,24.6473,24.6103,24.6288,83380.0
2018-11-30 15:20:00,26.59,26.61,26.55,26.55,69286.0,24.6196,24.6381,24.5825,24.5825,69286.0
2018-11-30 15:30:00,26.55,26.59,26.53,26.54,158276.0,24.5825,24.6196,24.564,24.5733,158276.0
2018-11-30 15:40:00,26.53,26.56,26.46,26.47,245818.0,24.564,24.5918,24.4992,24.5085,245818.0
2018-11-30 15:50:00,26.47,26.53,26.44,26.51,549822.0,24.5085,24.564,24.4807,24.5455,549822.0
2018-12-03 09:30:00,26.72,26.81,26.3,26.38,233660.0,24.7399,24.8233,24.3511,24.4251,233660.0
2018-12-03 09:40:00,26.38,26.45,26.27,26.39,87686.0,24.4251,24.4899,24.3233,24.4344,87686.0
2018-12-03 09:50:00,26.39,26.4,26.07,26.09,237754.0,24.4344,24.4437,24.1381,24.1566,237754.0
2018-12-03 10:00:00,26.1,26.18,26.02,26.08,137916.0,24.1659,24.24,24.0918,24.1474,137916.0
2018-12-03 10:10:00,26.07,26.09,25.93,25.96,139967.0,24.1381,24.1566,24.0085,24.0363,139967.0
2018-12-03 10:20:00,25.96,26.0,25.89,25.93,110068.0,24.0363,24.0733,23.9714,24.0085,110068.0
2018-12-03 10:30:00,25.93,25.93,25.77,25.78,141026.0,24.0085,24.0085,23.8603,23.8696,141026.0
2018-12-03 10:40:00,25.78,25.98,25.75,25.98,82869.0,23.8696,24.0548,23.8418,24.0548,82869.0
2018-12-03 10:50:00,25.99,26.05,25.97,25.99,86570.0,24.064,24.1196,24.0455,24.064,86570.0
2018-12-03 11:00:00,25.99,26.06,25.93,26.05,93705.0,24.064,24.1288,24.0085,24.1196,93705.0
2018-12-03 11:10:00,26.05,26.13,26.01,26.07,59882.0,24.1196,24.1937,24.0826,24.1381,59882.0
2018-12-03 11:20:00,26.07,26.28,26.05,26.24,98799.0,24.1381,24.3325,24.1196,24.2955,98799.0
2018-12-03 11:30:00,26.25,26.28,26.16,26.18,127859.0,24.3048,24.3325,24.2214,24.24,127859.0
2018-12-03 11:40:00,26.17,26.17,26.07,26.14,109922.0,24.2307,24.2307,24.1381,24.2029,109922.0
2018-12-03 11:50:00,26.14,26.17,26.09,26.14,68656.0,24.2029,24.2307,24.1566,24.2029,68656.0
2018-12-03 12:00:00,26.14,26.19,26.13,26.19,52090.0,24.2029,24.2492,24.1937,24.2492,52090.0
2018-12-03 12:10:00,26.19,26.26,26.17,26.23,69568.0,24.2492,24.314,24.2307,24.2862,69568.0
2018-12-03 12:20:00,26.23,26.3,26.23,26.3,92114.0,24.2862,24.3511,24.2862,24.3511,92114.0
2018-12-03 12:30:00,26.3,26.37,26.28,26.36,62035.0,24.3511,24.4159,24.3325,24.4066,62035.0
2018-12-03 12:40:00,26.35,26.4,26.27,26.34,228193.0,24.3974,24.4437,24.3233,24.3881,228193.0
2018-12-03 12:50:00,26.34,26.48,26.32,26.48,82003.0,24.3881,24.5177,24.3696,24.5177,82003.0
2018-12-03 13:00:00,26.48,26.51,26.42,26.43,68076.0,24.5177,24.5455,24.4622,24.4714,68076.0
2018-12-03 13:10:00,26.43,26.5,26.42,26.49,41765.0,24.4714,24.5362,24.4622,24.527,41765.0
2018-12-03 13:20:00,26.49,26.53,26.47,26.51,46371.0,24.527,24.564,24.5085,24.5455,46371.0
2018-12-03 13:30:00,26.51,26.51,26.44,26.49,43609.0,24.5455,24.5455,24.4807,24.527,43609.0
2018-12-03 13:40:00,26.48,26.51,26.44,26.44,44513.0,24.5177,24.5455,24.4807,24.4807,44513.0
2018-12-03 13:50:00,26.44,26.63,26.43,26.63,98394.0,24.4807,24.6566,24.4714,24.6566,98394.0
2018-12-03 14:00:00,26.62,26.66,26.57,26.6,69178.0,24.6473,24.6844,24.6011,24.6288,69178.0
2018-12-03 14:10:00,26.61,26.7,26.58,26.64,54635.0,24.6381,24.7214,24.6103,24.6659,54635.0
2018-12-03 14:20:00,26.64,26.7,26.61,26.69,56043.0,24.6659,24.7214,24.6381,24.7122,56043.0
2018-12-03 14:30:00,26.7,26.82,26.69,26.78,107790.0,24.7214,24.8325,24.7122,24.7955,107790.0
2018-12-03 14:40:00,26.77,26.78,26.72,26.78,87138.0,24.7862,24.7955,24.7399,24.7955,87138.0
2018-12-03 14:50:00,26.78,26.81,26.73,26.76,73044.0,24.7955,24.8233,24.7492,24.777,73044.0
2018-12-03 15:00:00,26.76,26.77,26.66,26.7,103642.0,24.777,24.7862,24.6844,24.7214,103642.0
2018-12-03 15:10:00,26.7,26.8,26.7,26.78,109244.0,24.7214,24.814,24.7214,24.7955,109244.0
2018-12-03 15:20:00,26.78,26.83,26.77,26.82,83287.0,24.7955,24.8418,24.7862,24.8325,83287.0
2018-12-03 15:30:00,26.82,26.84,26.75,26.81,150932.0,24.8325,24.851,24.7677,24.8233,150932.0
2018-12-03 15:40:00,26.81,26.88,26.79,26.85,228371.0,24.8233,24.8881,24.8048,24.8603,228371.0
2018-12-03 15:50:00,26.85,26.9,26.81,26.82,460548.0,24.8603,24.9066,24.8233,24.8325,460548.0
2018-12-04 09:30:00,26.36,26.39,25.57,25.57,384786.0,24.4066,24.4344,23.6752,23.6752,384786.0
2018-12-04 09:40:00,25.56,25.71,25.46,25.62,184622.0,23.6659,23.8048,23.5733,23.7215,184622.0
2018-12-04 09:50:00,25.62,25.73,25.53,25.64,181123.0,23.7215,23.8233,23.6381,23.74,181123.0
2018-12-04 10:00:00,25.64,25.7,25.59,25.7,201655.0,23.74,23.7955,23.6937,23.7955,201655.0
2018-12-04 10:10:00,25.7,25.87,25.69,25.84,283750.0,23.7955,23.9529,23.7863,23.9251,283750.0
2018-12-04 10:20:00,25.85,25.94,25.75,25.79,154471.0,23.9344,24.0177,23.8418,23.8789,154471.0
2018-12-04 10:30:00,25.79,26.18,25.79,26.17,255274.0,23.8789,24.24,23.8789,24.2307,255274.0
2018-12-04 10:40:00,26.17,26.42,26.16,26.41,362129.0,24.2307,24.4622,24.2214,24.4529,362129.0
2018-12-04 10:50:00,26.41,26.59,26.24,26.48,538243.0,24.4529,24.6196,24.2955,24.5177,538243.0
2018-12-04 11:00:00,26.47,26.65,26.42,26.61,291144.0,24.5085,24.6751,24.4622,24.6381,291144.0
2018-12-04 11:10:00,26.61,26.61,26.49,26.5,217503.0,24.6381,24.6381,24.527,24.5362,217503.0
2018-12-04 11:20:00,26.5,26.53,26.33,26.41,194399.0,24.5362,24.564,24.3788,24.4529,194399.0
2018-12-04 11:30:00,26.41,26.42,26.24,26.25,224708.0,24.4529,24.4622,24.2955,24.3048,224708.0
2018-12-04 11:40:00,26.25,26.31,26.2,26.2,139375.0,24.3048,24.3603,24.2585,24.2585,139375.0
2018-12-04 11:50:00,26.21,26.3,26.18,26.3,77444.0,24.2677,24.3511,24.24,24.3511,77444.0
2018-12-04 12:00:00,26.29,26.42,26.18,26.2,175707.0,24.3418,24.4622,24.24,24.2585,175707.0
2018-12-04 12:10:00,26.19,26.21,26.12,26.17,103948.0,24.2492,24.2677,24.1844,24.2307,103948.0
2018-12-04 12:20:00,26.16,26.18,26.04,26.05,122864.0,24.2214,24.24,24.1103,24.1196,122864.0
2018-12-04 12:30:00,26.03,26.21,26.02,26.17,114972.0,24.1011,24.2677,24.0918,24.2307,114972.0
2018-12-04 12:40:00,26.17,26.23,26.13,26.17,75794.0,24.2307,24.2862,24.1937,24.2307,75794.0
2018-12-04 12:50:00,26.17,26.27,26.12,26.25,77470.0,24.2307,24.3233,24.1844,24.3048,77470.0
2018-12-04 13:00:00,26.25,26.33,26.21,26.28,54436.0,24.3048,24.3788,24.2677,24.3325,54436.0
2018-12-04 13:10:00,26.27,26.29,26.17,26.27,108985.0,24.3233,24.3418,24.2307,24.3233,108985.0
2018-12-04 13:20:00,26.28,26.28,26.09,26.1,99823.0,24.3325,24.3325,24.1566,24.1659,99823.0
2018-12-04 13:30:00,26.1,26.13,25.96,25.98,194011.0,24.1659,24.1937,24.0363,24.0548,194011.0
2018-12-04 13:40:00,25.99,26.02,25.93,26.0,141974.0,24.064,24.0918,24.0085,24.0733,141974.0
2018-12-04 13:50:00,26.0,26.14,25.96,26.09,234213.0,24.0733,24.2029,24.0363,24.1566,234213.0
2018-12-04 14:00:00,26.09,26.1,25.95,26.01,222787.0,24.1566,24.1659,24.027,24.0826,222787.0
2018-12-04 14:10:00,26.0,26.1,25.98,26.08,127979.0,24.0733,24.1659,24.0548,24.1474,127979.0
2018-12-04 14:20:00,26.08,26.09,26.01,26.07,147545.0,24.1474,24.1566,24.0826,24.1381,147545.0
2018-12-04 14:30:00,26.07,26.25,26.06,26.14,230814.0,24.1381,24.3048,24.1288,24.2029,230814.0
2018-12-04 14:40:00,26.15,26.22,26.11,26.15,325296.0,24.2122,24.277,24.1751,24.2122,325296.0
2018-12-04 14:50:00,26.15,26.15,26.01,26.01,145588.0,24.2122,24.2122,24.0826,24.0826,145588.0
2018-12-04 15:00:00,26.01,26.01,25.78,25.82,207028.0,24.0826,24.0826,23.8696,23.9066,207028.0
2018-12-04 15:10:00,25.82,25.89,25.75,25.78,256522.0,23.9066,23.9714,23.8418,23.8696,256522.0
2018-12-04 15:20:00,25.78,25.82,25.67,25.73,204036.0,23.8696,23.9066,23.7677,23.8233,204036.0
2018-12-04 15:30:00,25.73,25.73,25.64,25.64,324888.0,23.8233,23.8233,23.74,23.74,324888.0
2018-12-04 15:40:00,25.64,25.66,25.58,25.61,408484.0,23.74,23.7585,23.6844,23.7122,408484.0
2018-12-04 15:50:00,25.61,25.64,25.58,25.62,716322.0,23.7122,23.74,23.6844,23.7215,716322.0
2018-12-06 09:30:00,25.31,26.0,25.12,25.95,290916.0,23.4344,24.0733,23.2585,24.027,290916.0
2018-12-06 09:40:00,25.94,26.1,25.79,26.04,398834.0,24.0177,24.1659,23.8789,24.1103,398834.0
2018-12-06 09:50:00,26.04,26.17,25.94,25.99,144051.0,24.1103,24.2307,24.0177,24.064,144051.0
2018-12-06 10:00:00,25.97,26.28,25.95,26.24,456242.0,24.0455,24.3325,24.027,24.2955,456242.0
2018-12-06 10:10:00,26.24,26.26,26.08,26.1,161799.0,24.2955,24.314,24.1474,24.1659,161799.0
2018-12-06 10:20:00,26.1,26.3,26.09,26.24,288737.0,24.1659,24.3511,24.1566,24.2955,288737.0
2018-12-06 10:30:00,26.24,26.26,26.08,26.13,168038.0,24.2955,24.314,24.1474,24.1937,168038.0
2018-12-06 10:40:00,26.14,26.31,26.06,26.28,151735.0,24.2029,24.3603,24.1288,24.3325,151735.0
2018-12-06 10:50:00,26.27,26.42,26.16,26.24,188716.0,24.3233,24.4622,24.2214,24.2955,188716.0
2018-12-06 11:00:00,26.24,26.28,26.17,26.18,102311.0,24.2955,24.3325,24.2307,24.24,102311.0
2018-12-06 11:10:00,26.18,26.28,26.15,26.17,154230.0,24.24,24.3325,24.2122,24.2307,154230.0
2018-12-06 11:20:00,26.17,26.21,26.07,26.09,101507.0,24.2307,24.2677,24.1381,24.1566,101507.0
2018-12-06 11:30:00,26.09,26.14,26.07,26.1,90862.0,24.1566,24.2029,24.1381,24.1659,90862.0
2018-12-06 11:40:00,26.1,26.36,26.09,26.26,105529.0,24.1659,24.4066,24.1566,24.314,105529.0
2018-12-06 11:50:00,26.26,26.35,26.24,26.3,133286.0,24.314,24.3974,24.2955,24.3511,133286.0
2018-12-06 12:00:00,26.29,26.4,26.29,26.38,106771.0,24.3418,24.4437,24.3418,24.4251,106771.0
2018-12-06 12:10:00,26.38,26.47,26.35,26.38,97782.0,24.4251,24.5085,24.3974,24.4251,97782.0
2018-12-06 12:20:00,26.37,26.56,26.36,26.55,102843.0,24.4159,24.5918,24.4066,24.5825,102843.0
2018-12-06 12:30:00,26.55,26.58,26.49,26.49,124355.0,24.5825,24.6103,24.527,24.527,124355.0
2018-12-06 12:40:00,26.49,26.62,26.48,26.57,89080.0,24.527,24.6473,24.5177,24.6011,89080.0
2018-12-06 12:50:00,26.56,26.62,26.51,26.51,92117.0,24.5918,24.6473,24.5455,24.5455,92117.0
2018-12-06 13:00:00,26.52,26.54,26.37,26.38,67170.0,24.5548,24.5733,24.4159,24.4251,67170.0
2018-12-06 13:10:00,26.38,26.45,26.38,26.42,96103.0,24.4251,24.4899,24.4251,24.4622,96103.0
2018-12-06 13:20:00,26.42,26.44,26.36,26.43,59526.0,24.4622,24.4807,24.4066,24.4714,59526.0
2018-12-06 13:30:00,26.42,26.46,26.35,26.42,76104.0,24.4622,24.4992,24.3974,24.4622,76104.0
2018-12-06 13:40:00,26.43,26.59,26.42,26.59,97753.0,24.4714,24.6196,24.4622,24.6196,97753.0
2018-12-06 13:50:00,26.59,26.6,26.54,26.59,81676.0,24.6196,24.6288,24.5733,24.6196,81676.0
2018-12-06 14:00:00,26.59,26.62,26.46,26.48,94806.0,24.6196,24.6473,24.4992,24.5177,94806.0
2018-12-06 14:10:00,26.47,26.49,26.37,26.38,78683.0,24.5085,24.527,24.4159,24.4251,78683.0
2018-12-06 14:20:00,26.38,26.47,26.37,26.47,76986.0,24.4251,24.5085,24.4159,24.5085,76986.0
2018-12-06 14:30:00,26.46,26.48,26.41,26.47,102245.0,24.4992,24.5177,24.4529,24.5085,102245.0
2018-12-06 14:40:00,26.47,26.54,26.38,26.41,85512.0,24.5085,24.5733,24.4251,24.4529,85512.0
2018-12-06 14:50:00,26.41,26.53,26.39,26.51,89585.0,24.4529,24.564,24.4344,24.5455,89585.0
2018-12-06 15:00:00,26.52,26.57,26.44,26.51,105235.0,24.5548,24.6011,24.4807,24.5455,105235.0
2018-12-06 15:10:00,26.51,26.56,26.46,26.49,100351.0,24.5455,24.5918,24.4992,24.527,100351.0
2018-12-06 15:20:00,26.49,26.54,26.45,26.52,117994.0,24.527,24.5733,24.4899,24.5548,117994.0
2018-12-06 15:30:00,26.51,26.65,26.49,26.64,231740.0,24.5455,24.6751,24.527,24.6659,231740.0
2018-12-06 15:40:00,26.64,26.69,26.58,26.68,249864.0,24.6659,24.7122,24.6103,24.7029,249864.0
2018-12-06 15:50:00,26.67,26.71,26.64,26.66,524508.0,24.6936,24.7307,24.6659,24.6844,524508.0
2018-12-07 09:30:00,26.64,26.85,26.61,26.81,154916.0,24.6659,24.8603,24.6381,24.8233,154916.0
2018-12-07 09:40:00,26.8,26.96,26.74,26.75,101070.0,24.814,24.9622,24.7585,24.7677,101070.0
2018-12-07 09:50:00,26.74,26.98,26.71,26.89,40615.0,24.7585,24.9807,24.7307,24.8973,40615.0
2018-12-07 10:00:00,26.89,27.06,26.89,27.03,104716.0,24.8973,25.0547,24.8973,25.027,104716.0
2018-12-07 10:10:00,27.03,27.09,26.94,27.01,109568.0,25.027,25.0825,24.9436,25.0084,109568.0
2018-12-07 10:20:00,27.01,27.04,26.85,26.86,164191.0,25.0084,25.0362,24.8603,24.8696,164191.0
2018-12-07 10:30:00,26.86,26.88,26.79,26.81,83168.0,24.8696,24.8881,24.8048,24.8233,83168.0
2018-12-07 10:40:00,26.8,26.95,26.78,26.88,81668.0,24.814,24.9529,24.7955,24.8881,81668.0
2018-12-07 10:50:00,26.88,26.96,26.85,26.95,49439.0,24.8881,24.9622,24.8603,24.9529,49439.0
2018-12-07 11:00:00,26.94,26.99,26.75,26.76,57269.0,24.9436,24.9899,24.7677,24.777,57269.0
2018-12-07 11:10:00,26.76,26.84,26.74,26.81,54109.0,24.777,24.851,24.7585,24.8233,54109.0
2018-12-07 11:20:00,26.8,26.99,26.79,26.96,92467.0,24.814,24.9899,24.8048,24.9622,92467.0
2018-12-07 11:30:00,26.96,27.05,26.91,26.99,74358.0,24.9622,25.0455,24.9159,24.9899,74358.0
2018-12-07 11:40:00,27.0,27.05,26.95,26.97,63812.0,24.9992,25.0455,24.9529,24.9714,63812.0
2018-12-07 11:50:00,26.97,26.99,26.86,26.87,45998.0,24.9714,24.9899,24.8696,24.8788,45998.0
2018-12-07 12:00:00,26.87,26.9,26.83,26.87,43147.0,24.8788,24.9066,24.8418,24.8788,43147.0
2018-12-07 12:10:00,26.86,26.92,26.75,26.77,54073.0,24.8696,24.9251,24.7677,24.7862,54073.0
2018-12-07 12:20:00,26.77,26.81,26.66,26.69,85588.0,24.7862,24.8233,24.6844,24.7122,85588.0
2018-12-07 12:30:00,26.69,26.69,26.58,26.63,68735.0,24.7122,24.7122,24.6103,24.6566,68735.0
2018-12-07 12:40:00,26.62,26.63,26.54,26.57,113539.0,24.6473,24.6566,24.5733,24.6011,113539.0
2018-12-07 12:50:00,26.57,26.73,26.57,26.69,45668.0,24.6011,24.7492,24.6011,24.7122,45668.0
2018-12-07 13:00:00,26.68,26.71,26.64,26.65,65869.0,24.7029,24.7307,24.6659,24.6751,65869.0
2018-12-07 13:10:00,26.66,26.68,26.52,26.53,38482.0,24.6844,24.7029,24.5548,24.564,38482.0
2018-12-07 13:20:00,26.53,26.61,26.53,26.58,34537.0,24.564,24.6381,24.564,24.6103,34537.0
2018-12-07 13:30:00,26.57,26.57,26.5,26.53,38281.0,24.6011,24.6011,24.5362,24.564,38281.0
2018-12-07 13:40:00,26.53,26.56,26.5,26.5,36996.0,24.564,24.5918,24.5362,24.5362,36996.0
2018-12-07 13:50:00,26.5,26.53,26.46,26.47,47598.0,24.5362,24.564,24.4992,24.5085,47598.0
2018-12-07 14:00:00,26.47,26.48,26.39,26.43,70551.0,24.5085,24.5177,24.4344,24.4714,70551.0
2018-12-07 14:10:00,26.43,26.52,26.39,26.52,79896.0,24.4714,24.5548,24.4344,24.5548,79896.0
2018-12-07 14:20:00,26.52,26.57,26.48,26.52,54901.0,24.5548,24.6011,24.5177,24.5548,54901.0
2018-12-07 14:30:00,26.52,26.54,26.48,26.49,58248.0,24.5548,24.5733,24.5177,24.527,58248.0
2018-12-07 14:40:00,26.49,26.49,26.34,26.42,131261.0,24.527,24.527,24.3881,24.4622,131261.0
2018-12-07 14:50:00,26.42,26.45,26.28,26.31,149577.0,24.4622,24.4899,24.3325,24.3603,149577.0
2018-12-07 15:00:00,26.31,26.38,26.26,26.37,156498.0,24.3603,24.4251,24.314,24.4159,156498.0
2018-12-07 15:10:00,26.37,26.39,26.28,26.34,142352.0,24.4159,24.4344,24.3325,24.3881,142352.0
2018-12-07 15:20:00,26.34,26.38,26.28,26.36,153493.0,24.3881,24.4251,24.3325,24.4066,153493.0
2018-12-07 15:30:00,26.36,26.44,26.3,26.3,215396.0,24.4066,24.4807,24.3511,24.3511,215396.0
2018-12-07 15:40:00,26.3,26.36,26.26,26.26,164977.0,24.3511,24.4066,24.314,24.314,164977.0
2018-12-07 15:50:00,26.27,26.33,26.23,26.24,460240.0,24.3233,24.3788,24.2862,24.2955,460240.0
2018-12-10 09:30:00,26.23,26.55,26.18,26.42,90917.0,24.2862,24.5825,24.24,24.4622,90917.0
2018-12-10 09:40:00,26.41,26.41,25.75,25.79,271883.0,24.4529,24.4529,23.8418,23.8789,271883.0
2018-12-10 09:50:00,25.79,25.85,25.58,25.79,255954.0,23.8789,23.9344,23.6844,23.8789,255954.0
2018-12-10 10:00:00,25.78,25.78,25.62,25.69,98992.0,23.8696,23.8696,23.7215,23.7863,98992.0
2018-12-10 10:10:00,25.7,25.77,25.54,25.75,177086.0,23.7955,23.8603,23.6474,23.8418,177086.0
2018-12-10 10:20:00,25.75,25.8,25.68,25.76,73509.0,23.8418,23.8881,23.777,23.8511,73509.0
2018-12-10 10:30:00,25.75,25.76,25.64,25.71,83987.0,23.8418,23.8511,23.74,23.8048,83987.0
2018-12-10 10:40:00,25.71,25.8,25.65,25.77,91636.0,23.8048,23.8881,23.7492,23.8603,91636.0
2018-12-10 10:50:00,25.77,25.78,25.62,25.65,74768.0,23.8603,23.8696,23.7215,23.7492,74768.0
2018-12-10 11:00:00,25.66,25.67,25.49,25.52,171095.0,23.7585,23.7677,23.6011,23.6289,171095.0
2018-12-10 11:10:00,25.51,25.61,25.42,25.45,147061.0,23.6196,23.7122,23.5363,23.5641,147061.0
2018-12-10 11:20:00,25.44,25.52,25.42,25.5,82661.0,23.5548,23.6289,23.5363,23.6103,82661.0
2018-12-10 11:30:00,25.49,25.67,25.49,25.62,91839.0,23.6011,23.7677,23.6011,23.7215,91839.0
2018-12-10 11:40:00,25.61,25.69,25.57,25.64,97123.0,23.7122,23.7863,23.6752,23.74,97123.0
2018-12-10 11:50:00,25.64,25.67,25.54,25.54,54586.0,23.74,23.7677,23.6474,23.6474,54586.0
2018-12-10 12:00:00,25.55,25.6,25.51,25.58,52189.0,23.6566,23.7029,23.6196,23.6844,52189.0
2018-12-10 12:10:00,25.57,25.58,25.49,25.51,91693.0,23.6752,23.6844,23.6011,23.6196,91693.0
2018-12-10 12:20:00,25.5,25.53,25.44,25.46,73465.0,23.6103,23.6381,23.5548,23.5733,73465.0
2018-12-10 12:30:00,25.46,25.64,25.45,25.58,120224.0,23.5733,23.74,23.5641,23.6844,120224.0
2018-12-10 12:40:00,25.58,25.67,25.56,25.66,99643.0,23.6844,23.7677,23.6659,23.7585,99643.0
2018-12-10 12:50:00,25.67,25.74,25.62,25.64,96414.0,23.7677,23.8326,23.7215,23.74,96414.0
2018-12-10 13:00:00,25.64,25.66,25.56,25.61,85834.0,23.74,23.7585,23.6659,23.7122,85834.0
2018-12-10 13:10:00,25.61,25.69,25.6,25.63,87521.0,23.7122,23.7863,23.7029,23.7307,87521.0
2018-12-10 13:20:00,25.63,25.66,25.53,25.54,69800.0,23.7307,23.7585,23.6381,23.6474,69800.0
2018-12-10 13:30:00,25.55,25.58,25.53,25.56,90771.0,23.6566,23.6844,23.6381,23.6659,90771.0
2018-12-10 13:40:00,25.56,25.61,25.54,25.6,55118.0,23.6659,23.7122,23.6474,23.7029,55118.0
2018-12-10 13:50:00,25.6,25.65,25.57,25.59,62228.0,23.7029,23.7492,23.6752,23.6937,62228.0
2018-12-10 14:00:00,25.59,25.6,25.54,25.54,78314.0,23.6937,23.7029,23.6474,23.6474,78314.0
2018-12-10 14:10:00,25.54,25.56,25.51,25.52,93550.0,23.6474,23.6659,23.6196,23.6289,93550.0
2018-12-10 14:20:00,25.52,25.56,25.48,25.54,87409.0,23.6289,23.6659,23.5918,23.6474,87409.0
2018-12-10 14:30:00,25.54,25.68,25.54,25.66,93233.0,23.6474,23.777,23.6474,23.7585,93233.0
2018-12-10 14:40:00,25.66,25.71,25.62,25.64,50104.0,23.7585,23.8048,23.7215,23.74,50104.0
2018-12-10 14:50:00,25.65,25.67,25.55,25.57,74213.0,23.7492,23.7677,23.6566,23.6752,74213.0
2018-12-10 15:00:00,25.56,25.57,25.48,25.52,117535.0,23.6659,23.6752,23.5918,23.6289,117535.0
2018-12-10 15:10:00,25.51,25.53,25.44,25.46,57439.0,23.6196,23.6381,23.5548,23.5733,57439.0
2018-12-10 15:20:00,25.46,25.54,25.45,25.53,59442.0,23.5733,23.6474,23.5641,23.6381,59442.0
2018-12-10 15:30:00,25.53,25.63,25.53,25.61,126294.0,23.6381,23.7307,23.6381,23.7122,126294.0
2018-12-10 15:40:00,25.61,25.63,25.58,25.58,130107.0,23.7122,23.7307,23.6844,23.6844,130107.0
2018-12-10 15:50:00,25.58,25.59,25.54,25.56,316677.0,23.6844,23.6937,23.6474,23.6659,316677.0
2018-12-11 09:30:00,25.91,26.05,25.8,25.96,156823.0,23.99,24.1196,23.8881,24.0363,156823.0
2018-12-11 09:40:00,25.96,26.09,25.94,25.99,113846.0,24.0363,24.1566,24.0177,24.064,113846.0
2018-12-11 09:50:00,25.98,26.13,25.95,26.08,86226.0,24.0548,24.1937,24.027,24.1474,86226.0
2018-12-11 10:00:00,26.08,26.29,26.05,26.24,113649.0,24.1474,24.3418,24.1196,24.2955,113649.0
2018-12-11 10:10:00,26.23,26.24,26.06,26.1,126148.0,24.2862,24.2955,24.1288,24.1659,126148.0
2018-12-11 10:20:00,26.08,26.17,26.08,26.16,118333.0,24.1474,24.2307,24.1474,24.2214,118333.0
2018-12-11 10:30:00,26.16,26.23,26.11,26.21,122909.0,24.2214,24.2862,24.1751,24.2677,122909.0
2018-12-11 10:40:00,26.21,26.24,26.03,26.04,82855.0,24.2677,24.2955,24.1011,24.1103,82855.0
2018-12-11 10:50:00,26.04,26.09,26.01,26.06,111421.0,24.1103,24.1566,24.0826,24.1288,111421.0
2018-12-11 11:00:00,26.05,26.08,25.99,26.08,87883.0,24.1196,24.1474,24.064,24.1474,87883.0
2018-12-11 11:10:00,26.08,26.11,25.95,26.01,65715.0,24.1474,24.1751,24.027,24.0826,65715.0
2018-12-11 11:20:00,26.02,26.06,25.95,25.98,64287.0,24.0918,24.1288,24.027,24.0548,64287.0
2018-12-11 11:30:00,25.98,26.05,25.94,26.03,101541.0,24.0548,24.1196,24.0177,24.1011,101541.0
2018-12-11 11:40:00,26.02,26.05,25.97,26.04,76302.0,24.0918,24.1196,24.0455,24.1103,76302.0
2018-12-11 11:50:00,26.03,26.11,26.03,26.04,92413.0,24.1011,24.1751,24.1011,24.1103,92413.0
2018-12-11 12:00:00,26.03,26.04,25.92,25.99,92194.0,24.1011,24.1103,23.9992,24.064,92194.0
2018-12-11 12:10:00,25.98,26.01,25.92,25.96,146775.0,24.0548,24.0826,23.9992,24.0363,146775.0
2018-12-11 12:20:00,25.96,26.05,25.94,26.0,69849.0,24.0363,24.1196,24.0177,24.0733,69849.0
2018-12-11 12:30:00,25.99,26.0,25.87,25.87,99769.0,24.064,24.0733,23.9529,23.9529,99769.0
2018-12-11 12:40:00,25.88,25.92,25.79,25.92,157195.0,23.9622,23.9992,23.8789,23.9992,157195.0
2018-12-11 12:50:00,25.91,25.92,25.86,25.89,67678.0,23.99,23.9992,23.9437,23.9714,67678.0
2018-12-11 13:00:00,25.88,25.9,25.83,25.84,69218.0,23.9622,23.9807,23.9159,23.9251,69218.0
2018-12-11 13:10:00,25.84,25.86,25.82,25.83,110908.0,23.9251,23.9437,23.9066,23.9159,110908.0
2018-12-11 13:20:00,25.82,25.85,25.74,25.75,70506.0,23.9066,23.9344,23.8326,23.8418,70506.0
2018-12-11 13:30:00,25.74,25.75,25.69,25.73,55149.0,23.8326,23.8418,23.7863,23.8233,55149.0
2018-12-11 13:40:00,25.72,25.72,25.6,25.63,132830.0,23.814,23.814,23.7029,23.7307,132830.0
2018-12-11 13:50:00,25.64,25.72,25.61,25.71,132942.0,23.74,23.814,23.7122,23.8048,132942.0
2018-12-11 14:00:00,25.7,25.77,25.68,25.73,84556.0,23.7955,23.8603,23.777,23.8233,84556.0
2018-12-11 14:10:00,25.73,25.83,25.67,25.81,105297.0,23.8233,23.9159,23.7677,23.8974,105297.0
2018-12-11 14:20:00,25.8,25.88,25.79,25.85,96750.0,23.8881,23.9622,23.8789,23.9344,96750.0
2018-12-11 14:30:00,25.85,25.9,25.82,25.86,70476.0,23.9344,23.9807,23.9066,23.9437,70476.0
2018-12-11 14:40:00,25.86,25.9,25.79,25.81,85348.0,23.9437,23.9807,23.8789,23.8974,85348.0
2018-12-11 14:50:00,25.81,25.87,25.79,25.86,72896.0,23.8974,23.9529,23.8789,23.9437,72896.0
2018-12-11 15:00:00,25.87,25.89,25.8,25.88,90054.0,23.9529,23.9714,23.8881,23.9622,90054.0
2018-12-11 15:10:00,25.87,25.98,25.87,25.93,100228.0,23.9529,24.0548,23.9529,24.0085,100228.0
2018-12-11 15:20:00,25.92,25.93,25.86,25.87,94848.0,23.9992,24.0085,23.9437,23.9529,94848.0
2018-12-11 15:30:00,25.86,25.95,25.85,25.87,113719.0,23.9437,24.027,23.9344,23.9529,113719.0
2018-12-11 15:40:00,25.87,25.89,25.84,25.85,156130.0,23.9529,23.9714,23.9251,23.9344,156130.0
2018-12-11 15:50:00,25.85,25.86,25.75,25.76,393372.0,23.9344,23.9437,23.8418,23.8511,393372.0
2018-12-12 09:30:00,26.03,26.29,25.98,26.09,224329.0,24.1011,24.3418,24.0548,24.1566,224329.0
2018-12-12 09:40:00,26.09,26.09,25.63,25.78,158075.0,24.1566,24.1566,23.7307,23.8696,158075.0
2018-12-12 09:50:00,25.78,25.94,25.77,25.85,119830.0,23.8696,24.0177,23.8603,23.9344,119830.0
2018-12-12 10:00:00,25.85,25.93,25.8,25.92,78148.0,23.9344,24.0085,23.8881,23.9992,78148.0
2018-12-12 10:10:00,25.92,26.17,25.91,26.14,132453.0,23.9992,24.2307,23.99,24.2029,132453.0
2018-12-12 10:20:00,26.14,26.15,26.01,26.05,67824.0,24.2029,24.2122,24.0826,24.1196,67824.0
2018-12-12 10:30:00,26.05,26.13,26.04,26.07,136572.0,24.1196,24.1937,24.1103,24.1381,136572.0
2018-12-12 10:40:00,26.08,26.17,26.07,26.14,87661.0,24.1474,24.2307,24.1381,24.2029,87661.0
2018-12-12 10:50:00,26.14,26.24,26.14,26.17,70104.0,24.2029,24.2955,24.2029,24.2307,70104.0
2018-12-12 11:00:00,26.17,26.21,26.07,26.15,53250.0,24.2307,24.2677,24.1381,24.2122,53250.0
2018-12-12 11:10:00,26.14,26.2,26.09,26.11,45088.0,24.2029,24.2585,24.1566,24.1751,45088.0
2018-12-12 11:20:00,26.1,26.16,26.07,26.13,45452.0,24.1659,24.2214,24.1381,24.1937,45452.0
2018-12-12 11:30:00,26.14,26.15,26.06,26.13,37890.0,24.2029,24.2122,24.1288,24.1937,37890.0
2018-12-12 11:40:00,26.13,26.2,26.13,26.17,36629.0,24.1937,24.2585,24.1937,24.2307,36629.0
2018-12-12 11:50:00,26.17,26.19,26.13,26.19,34516.0,24.2307,24.2492,24.1937,24.2492,34516.0
2018-12-12 12:00:00,26.2,26.25,26.19,26.25,31222.0,24.2585,24.3048,24.2492,24.3048,31222.0
2018-12-12 12:10:00,26.25,26.27,26.19,26.27,32683.0,24.3048,24.3233,24.2492,24.3233,32683.0
2018-12-12 12:20:00,26.26,26.28,26.17,26.23,55022.0,24.314,24.3325,24.2307,24.2862,55022.0
2018-12-12 12:30:00,26.23,26.25,26.18,26.21,50636.0,24.2862,24.3048,24.24,24.2677,50636.0
2018-12-12 12:40:00,26.22,26.33,26.22,26.31,33169.0,24.277,24.3788,24.277,24.3603,33169.0
2018-12-12 12:50:00,26.32,26.39,26.32,26.36,38084.0,24.3696,24.4344,24.3696,24.4066,38084.0
2018-12-12 13:00:00,26.36,26.46,26.35,26.45,86112.0,24.4066,24.4992,24.3974,24.4899,86112.0
2018-12-12 13:10:00,26.45,26.47,26.34,26.34,54515.0,24.4899,24.5085,24.3881,24.3881,54515.0
2018-12-12 13:20:00,26.34,26.39,26.33,26.37,41785.0,24.3881,24.4344,24.3788,24.4159,41785.0
2018-12-12 13:30:00,26.37,26.46,26.36,26.44,68237.0,24.4159,24.4992,24.4066,24.4807,68237.0
2018-12-12 13:40:00,26.45,26.45,26.39,26.44,33444.0,24.4899,24.4899,24.4344,24.4807,33444.0
2018-12-12 13:50:00,26.44,26.45,26.39,26.4,44776.0,24.4807,24.4899,24.4344,24.4437,44776.0
2018-12-12 14:00:00,26.4,26.4,26.3,26.31,77808.0,24.4437,24.4437,24.3511,24.3603,77808.0
2018-12-12 14:10:00,26.32,26.32,26.27,26.29,39171.0,24.3696,24.3696,24.3233,24.3418,39171.0
2018-12-12 14:20:00,26.29,26.3,26.2,26.22,55984.0,24.3418,24.3511,24.2585,24.277,55984.0
2018-12-12 14:30:00,26.22,26.24,26.17,26.21,56196.0,24.277,24.2955,24.2307,24.2677,56196.0
2018-12-12 14:40:00,26.21,26.25,26.18,26.19,47806.0,24.2677,24.3048,24.24,24.2492,47806.0
2018-12-12 14:50:00,26.19,26.26,26.18,26.23,42979.0,24.2492,24.314,24.24,24.2862,42979.0
2018-12-12 15:00:00,26.23,26.25,26.19,26.24,57910.0,24.2862,24.3048,24.2492,24.2955,57910.0
2018-12-12 15:10:00,26.24,26.26,26.14,26.15,65907.0,24.2955,24.314,24.2029,24.2122,65907.0
2018-12-12 15:20:00,26.15,26.19,26.13,26.14,66456.0,24.2122,24.2492,24.1937,24.2029,66456.0
2018-12-12 15:30:00,26.14,26.19,26.13,26.19,86422.0,24.2029,24.2492,24.1937,24.2492,86422.0
2018-12-12 15:40:00,26.19,26.22,26.16,26.21,144196.0,24.2492,24.277,24.2214,24.2677,144196.0
2018-12-12 15:50:00,26.21,26.22,26.12,26.15,381413.0,24.2677,24.277,24.1844,24.2122,381413.0
2018-12-13 09:30:00,26.24,26.35,26.0,26.21,179025.0,24.2955,24.3974,24.0733,24.2677,179025.0
2018-12-13 09:40:00,26.2,26.25,26.03,26.09,54647.0,24.2585,24.3048,24.1011,24.1566,54647.0
2018-12-13 09:50:00,26.09,26.15,25.96,26.07,55673.0,24.1566,24.2122,24.0363,24.1381,55673.0
2018-12-13 10:00:00,26.07,26.26,26.06,26.11,47835.0,24.1381,24.314,24.1288,24.1751,47835.0
2018-12-13 10:10:00,26.1,26.24,26.09,26.12,38797.0,24.1659,24.2955,24.1566,24.1844,38797.0
2018-12-13 10:20:00,26.11,26.12,26.02,26.05,43896.0,24.1751,24.1844,24.0918,24.1196,43896.0
2018-12-13 10:30:00,26.05,26.13,26.03,26.08,33946.0,24.1196,24.1937,24.1011,24.1474,33946.0
2018-12-13 10:40:00,26.07,26.21,26.05,26.21,37666.0,24.1381,24.2677,24.1196,24.2677,37666.0
2018-12-13 10:50:00,26.2,26.37,26.19,26.34,64946.0,24.2585,24.4159,24.2492,24.3881,64946.0
2018-12-13 11:00:00,26.35,26.42,26.26,26.39,49138.0,24.3974,24.4622,24.314,24.4344,49138.0
2018-12-13 11:10:00,26.39,26.39,26.32,26.33,37609.0,24.4344,24.4344,24.3696,24.3788,37609.0
2018-12-13 11:20:00,26.33,26.33,26.18,26.19,49567.0,24.3788,24.3788,24.24,24.2492,49567.0
2018-12-13 11:30:00,26.18,26.31,26.18,26.28,34565.0,24.24,24.3603,24.24,24.3325,34565.0
2018-12-13 11:40:00,26.28,26.37,26.26,26.27,35282.0,24.3325,24.4159,24.314,24.3233,35282.0
2018-12-13 11:50:00,26.28,26.3,26.23,26.23,26049.0,24.3325,24.3511,24.2862,24.2862,26049.0
2018-12-13 12:00:00,26.23,26.26,26.12,26.14,38420.0,24.2862,24.314,24.1844,24.2029,38420.0
2018-12-13 12:10:00,26.13,26.15,26.09,26.1,44500.0,24.1937,24.2122,24.1566,24.1659,44500.0
2018-12-13 12:20:00,26.1,26.11,26.02,26.04,78325.0,24.1659,24.1751,24.0918,24.1103,78325.0
2018-12-13 12:30:00,26.04,26.13,26.03,26.13,58618.0,24.1103,24.1937,24.1011,24.1937,58618.0
2018-12-13 12:40:00,26.12,26.12,26.05,26.08,43269.0,24.1844,24.1844,24.1196,24.1474,43269.0
2018-12-13 12:50:00,26.07,26.09,26.0,26.05,36520.0,24.1381,24.1566,24.0733,24.1196,36520.0
2018-12-13 13:00:00,26.05,26.07,25.98,26.04,42856.0,24.1196,24.1381,24.0548,24.1103,42856.0
2018-12-13 13:10:00,26.03,26.1,26.0,26.03,29827.0,24.1011,24.1659,24.0733,24.1011,29827.0
2018-12-13 13:20:00,26.03,26.06,25.98,26.04,38970.0,24.1011,24.1288,24.0548,24.1103,38970.0
2018-12-13 13:30:00,26.04,26.09,25.96,26.04,45766.0,24.1103,24.1566,24.0363,24.1103,45766.0
2018-12-13 13:40:00,26.05,26.07,25.91,25.92,79325.0,24.1196,24.1381,23.99,23.9992,79325.0
2018-12-13 13:50:00,25.93,25.96,25.9,25.93,57678.0,24.0085,24.0363,23.9807,24.0085,57678.0
2018-12-13 14:00:00,25.93,25.98,25.92,25.96,45719.0,24.0085,24.0548,23.9992,24.0363,45719.0
2018-12-13 14:10:00,25.95,25.99,25.92,25.99,78173.0,24.027,24.064,23.9992,24.064,78173.0
2018-12-13 14:20:00,25.99,26.01,25.91,25.95,54857.0,24.064,24.0826,23.99,24.027,54857.0
2018-12-13 14:30:00,25.95,25.95,25.76,25.77,118975.0,24.027,24.027,23.8511,23.8603,118975.0
2018-12-13 14:40:00,25.77,25.79,25.74,25.76,69650.0,23.8603,23.8789,23.8326,23.8511,69650.0
2018-12-13 14:50:00,25.75,25.81,25.74,25.79,75092.0,23.8418,23.8974,23.8326,23.8789,75092.0
2018-12-13 15:00:00,25.8,25.81,25.74,25.76,85215.0,23.8881,23.8974,23.8326,23.8511,85215.0
2018-12-13 15:10:00,25.75,25.85,25.74,25.83,97951.0,23.8418,23.9344,23.8326,23.9159,97951.0
2018-12-13 15:20:00,25.84,25.87,25.79,25.8,104753.0,23.9251,23.9529,23.8789,23.8881,104753.0
2018-12-13 15:30:00,25.8,25.85,25.76,25.8,129562.0,23.8881,23.9344,23.8511,23.8881,129562.0
2018-12-13 15:40:00,25.8,25.88,25.79,25.82,157455.0,23.8881,23.9622,23.8789,23.9066,157455.0
2018-12-13 15:50:00,25.82,25.83,25.77,25.79,265284.0,23.9066,23.9159,23.8603,23.8789,265284.0
2018-12-14 09:30:00,25.52,25.95,25.52,25.95,258403.0,23.6289,24.027,23.6289,24.027,258403.0
2018-12-14 09:40:00,25.95,26.12,25.9,25.98,107856.0,24.027,24.1844,23.9807,24.0548,107856.0
2018-12-14 09:50:00,25.98,26.01,25.92,25.95,149594.0,24.0548,24.0826,23.9992,24.027,149594.0
2018-12-14 10:00:00,25.95,26.0,25.89,26.0,88640.0,24.027,24.0733,23.9714,24.0733,88640.0
2018-12-14 10:10:00,26.0,26.01,25.88,25.91,211871.0,24.0733,24.0826,23.9622,23.99,211871.0
2018-12-14 10:20:00,25.91,26.07,25.89,26.07,72488.0,23.99,24.1381,23.9714,24.1381,72488.0
2018-12-14 10:30:00,26.06,26.15,26.01,26.13,64159.0,24.1288,24.2122,24.0826,24.1937,64159.0
2018-12-14 10:40:00,26.13,26.16,26.04,26.11,48986.0,24.1937,24.2214,24.1103,24.1751,48986.0
2018-12-14 10:50:00,26.1,26.15,26.07,26.07,98124.0,24.1659,24.2122,24.1381,24.1381,98124.0
2018-12-14 11:00:00,26.07,26.26,26.06,26.24,95855.0,24.1381,24.314,24.1288,24.2955,95855.0
2018-12-14 11:10:00,26.25,26.3,26.21,26.21,61087.0,24.3048,24.3511,24.2677,24.2677,61087.0
2018-12-14 11:20:00,26.22,26.26,26.17,26.24,60218.0,24.277,24.314,24.2307,24.2955,60218.0
2018-12-14 11:30:00,26.24,26.29,26.17,26.22,82169.0,24.2955,24.3418,24.2307,24.277,82169.0
2018-12-14 11:40:00,26.23,26.24,26.08,26.09,56871.0,24.2862,24.2955,24.1474,24.1566,56871.0
2018-12-14 11:50:00,26.09,26.09,26.0,26.02,86890.0,24.1566,24.1566,24.0733,24.0918,86890.0
2018-12-14 12:00:00,26.02,26.05,25.96,25.98,41679.0,24.0918,24.1196,24.0363,24.0548,41679.0
2018-12-14 12:10:00,25.97,26.06,25.96,26.05,50706.0,24.0455,24.1288,24.0363,24.1196,50706.0
2018-12-14 12:20:00,26.05,26.05,25.92,25.93,49010.0,24.1196,24.1196,23.9992,24.0085,49010.0
2018-12-14 12:30:00,25.93,25.96,25.89,25.9,35317.0,24.0085,24.0363,23.9714,23.9807,35317.0
2018-12-14 12:40:00,25.9,25.9,25.84,25.85,28243.0,23.9807,23.9807,23.9251,23.9344,28243.0
2018-12-14 12:50:00,25.85,25.95,25.83,25.94,30547.0,23.9344,24.027,23.9159,24.0177,30547.0
2018-12-14 13:00:00,25.93,25.94,25.88,25.91,49383.0,24.0085,24.0177,23.9622,23.99,49383.0
2018-12-14 13:10:00,25.91,25.93,25.9,25.92,23451.0,23.99,24.0085,23.9807,23.9992,23451.0
2018-12-14 13:20:00,25.92,25.92,25.85,25.86,49033.0,23.9992,23.9992,23.9344,23.9437,49033.0
2018-12-14 13:30:00,25.85,25.86,25.8,25.85,58114.0,23.9344,23.9437,23.8881,23.9344,58114.0
2018-12-14 13:40:00,25.86,25.91,25.84,25.89,44767.0,23.9437,23.99,23.9251,23.9714,44767.0
2018-12-14 13:50:00,25.88,25.9,25.86,25.86,29519.0,23.9622,23.9807,23.9437,23.9437,29519.0
2018-12-14 14:00:00,25.86,25.87,25.73,25.75,87363.0,23.9437,23.9529,23.8233,23.8418,87363.0
2018-12-14 14:10:00,25.74,25.76,25.67,25.76,62612.0,23.8326,23.8511,23.7677,23.8511,62612.0
2018-12-14 14:20:00,25.76,25.81,25.76,25.8,30229.0,23.8511,23.8974,23.8511,23.8881,30229.0
2018-12-14 14:30:00,25.8,25.8,25.71,25.72,48563.0,23.8881,23.8881,23.8048,23.814,48563.0
2018-12-14 14:40:00,25.72,25.75,25.68,25.69,44555.0,23.814,23.8418,23.777,23.7863,44555.0
2018-12-14 14:50:00,25.7,25.78,25.66,25.76,68128.0,23.7955,23.8696,23.7585,23.8511,68128.0
2018-12-14 15:00:00,25.75,25.78,25.68,25.72,76361.0,23.8418,23.8696,23.777,23.814,76361.0
2018-12-14 15:10:00,25.71,25.79,25.71,25.77,42411.0,23.8048,23.8789,23.8048,23.8603,42411.0
2018-12-14 15:20:00,25.76,25.76,25.71,25.72,67159.0,23.8511,23.8511,23.8048,23.814,67159.0
2018-12-14 15:30:00,25.72,25.72,25.64,25.68,105970.0,23.814,23.814,23.74,23.777,105970.0
2018-12-14 15:40:00,25.68,25.68,25.61,25.61,146718.0,23.777,23.777,23.7122,23.7122,146718.0
2018-12-14 15:50:00,25.62,25.67,25.59,25.62,451387.0,23.7215,23.7677,23.6937,23.7215,451387.0
2018-12-17 09:30:00,25.43,25.74,25.14,25.55,244408.0,23.6465,23.9348,23.3769,23.7581,244408.0
2018-12-17 09:40:00,25.55,25.69,25.43,25.51,115002.0,23.7581,23.8883,23.6465,23.7209,115002.0
2018-12-17 09:50:00,25.52,25.56,25.42,25.55,303226.0,23.7302,23.7674,23.6372,23.7581,303226.0
2018-12-17 10:00:00,25.53,25.62,25.38,25.5,407224.0,23.7395,23.8232,23.6001,23.7116,407224.0
2018-12-17 10:10:00,25.49,25.63,25.49,25.54,185889.0,23.7023,23.8325,23.7023,23.7488,185889.0
2018-12-17 10:20:00,25.55,25.82,25.54,25.8,232638.0,23.7581,24.0092,23.7488,23.9906,232638.0
2018-12-17 10:30:00,25.8,25.88,25.77,25.8,115471.0,23.9906,24.065,23.9627,23.9906,115471.0
2018-12-17 10:40:00,25.8,25.87,25.76,25.87,159654.0,23.9906,24.0557,23.9534,24.0557,159654.0
2018-12-17 10:50:00,25.87,25.92,25.8,25.84,87123.0,24.0557,24.1022,23.9906,24.0278,87123.0
2018-12-17 11:00:00,25.85,25.92,25.83,25.9,97342.0,24.0371,24.1022,24.0185,24.0836,97342.0
2018-12-17 11:10:00,25.91,26.03,25.85,26.01,145228.0,24.0929,24.2045,24.0371,24.1859,145228.0
2018-12-17 11:20:00,26.01,26.08,26.01,26.04,56349.0,24.1859,24.251,24.1859,24.2138,56349.0
2018-12-17 11:30:00,26.04,26.06,25.89,25.92,107081.0,24.2138,24.2324,24.0743,24.1022,107081.0
2018-12-17 11:40:00,25.91,25.91,25.83,25.87,50271.0,24.0929,24.0929,24.0185,24.0557,50271.0
2018-12-17 11:50:00,25.88,25.9,25.82,25.85,46042.0,24.065,24.0836,24.0092,24.0371,46042.0
2018-12-17 12:00:00,25.85,25.85,25.74,25.75,87893.0,24.0371,24.0371,23.9348,23.9441,87893.0
2018-12-17 12:10:00,25.75,25.75,25.67,25.71,137151.0,23.9441,23.9441,23.8697,23.9069,137151.0
2018-12-17 12:20:00,25.71,25.79,25.65,25.77,142651.0,23.9069,23.9813,23.8511,23.9627,142651.0
2018-12-17 12:30:00,25.76,25.77,25.7,25.73,99530.0,23.9534,23.9627,23.8976,23.9255,99530.0
2018-12-17 12:40:00,25.73,25.77,25.69,25.76,95804.0,23.9255,23.9627,23.8883,23.9534,95804.0
2018-12-17 12:50:00,25.77,25.8,25.69,25.73,82057.0,23.9627,23.9906,23.8883,23.9255,82057.0
2018-12-17 13:00:00,25.74,25.76,25.68,25.74,88397.0,23.9348,23.9534,23.879,23.9348,88397.0
2018-12-17 13:10:00,25.73,25.76,25.7,25.74,66086.0,23.9255,23.9534,23.8976,23.9348,66086.0
2018-12-17 13:20:00,25.74,25.81,25.7,25.77,68834.0,23.9348,23.9999,23.8976,23.9627,68834.0
2018-12-17 13:30:00,25.77,25.78,25.67,25.72,77825.0,23.9627,23.972,23.8697,23.9162,77825.0
2018-12-17 13:40:00,25.72,25.75,25.7,25.73,62402.0,23.9162,23.9441,23.8976,23.9255,62402.0
2018-12-17 13:50:00,25.72,25.75,25.7,25.71,85882.0,23.9162,23.9441,23.8976,23.9069,85882.0
2018-12-17 14:00:00,25.71,25.72,25.61,25.69,210486.0,23.9069,23.9162,23.8139,23.8883,210486.0
2018-12-17 14:10:00,25.69,25.73,25.67,25.71,117532.0,23.8883,23.9255,23.8697,23.9069,117532.0
2018-12-17 14:20:00,25.71,25.75,25.69,25.71,115937.0,23.9069,23.9441,23.8883,23.9069,115937.0
2018-12-17 14:30:00,25.71,25.79,25.69,25.76,142586.0,23.9069,23.9813,23.8883,23.9534,142586.0
2018-12-17 14:40:00,25.76,25.79,25.74,25.76,93074.0,23.9534,23.9813,23.9348,23.9534,93074.0
2018-12-17 14:50:00,25.75,25.76,25.68,25.72,109333.0,23.9441,23.9534,23.879,23.9162,109333.0
2018-12-17 15:00:00,25.73,25.73,25.66,25.69,129879.0,23.9255,23.9255,23.8604,23.8883,129879.0
2018-12-17 15:10:00,25.69,25.75,25.68,25.71,104384.0,23.8883,23.9441,23.879,23.9069,104384.0
2018-12-17 15:20:00,25.71,25.72,25.63,25.64,130562.0,23.9069,23.9162,23.8325,23.8418,130562.0
2018-12-17 15:30:00,25.65,25.68,25.6,25.64,239758.0,23.8511,23.879,23.8046,23.8418,239758.0
2018-12-17 15:40:00,25.64,25.65,25.59,25.61,423039.0,23.8418,23.8511,23.7953,23.8139,423039.0
2018-12-17 15:50:00,25.61,25.69,25.61,25.64,514089.0,23.8139,23.8883,23.8139,23.8418,514089.0
2018-12-18 09:30:00,25.91,26.06,25.75,25.99,143926.0,24.0929,24.2324,23.9441,24.1673,143926.0
2018-12-18 09:40:00,26.0,26.26,25.95,26.25,90466.0,24.1766,24.4183,24.1301,24.409,90466.0
2018-12-18 09:50:00,26.25,26.39,26.21,26.31,134069.0,24.409,24.5392,24.3718,24.4648,134069.0
2018-12-18 10:00:00,26.3,26.33,26.17,26.22,125482.0,24.4555,24.4834,24.3346,24.3811,125482.0
2018-12-18 10:10:00,26.22,26.3,26.14,26.3,184587.0,24.3811,24.4555,24.3068,24.4555,184587.0
2018-12-18 10:20:00,26.31,26.5,26.3,26.48,217618.0,24.4648,24.6415,24.4555,24.6229,217618.0
2018-12-18 10:30:00,26.48,26.61,26.44,26.61,224206.0,24.6229,24.7438,24.5857,24.7438,224206.0
2018-12-18 10:40:00,26.62,26.62,26.4,26.44,95680.0,24.7531,24.7531,24.5485,24.5857,95680.0
2018-12-18 10:50:00,26.44,26.58,26.44,26.55,205417.0,24.5857,24.7159,24.5857,24.688,205417.0
2018-12-18 11:00:00,26.55,26.58,26.39,26.41,110198.0,24.688,24.7159,24.5392,24.5578,110198.0
2018-12-18 11:10:00,26.41,26.49,26.36,26.49,34646.0,24.5578,24.6322,24.5113,24.6322,34646.0
2018-12-18 11:20:00,26.49,26.61,26.48,26.61,110217.0,24.6322,24.7438,24.6229,24.7438,110217.0
2018-12-18 11:30:00,26.61,26.65,26.55,26.56,88640.0,24.7438,24.781,24.688,24.6973,88640.0
2018-12-18 11:40:00,26.56,26.58,26.46,26.57,112587.0,24.6973,24.7159,24.6043,24.7066,112587.0
2018-12-18 11:50:00,26.57,26.61,26.53,26.58,68486.0,24.7066,24.7438,24.6694,24.7159,68486.0
2018-12-18 12:00:00,26.58,26.68,26.58,26.65,62180.0,24.7159,24.8089,24.7159,24.781,62180.0
2018-12-18 12:10:00,26.65,26.68,26.59,26.68,89519.0,24.781,24.8089,24.7252,24.8089,89519.0
2018-12-18 12:20:00,26.67,26.75,26.66,26.73,78289.0,24.7996,24.874,24.7903,24.8554,78289.0
2018-12-18 12:30:00,26.73,26.74,26.62,26.65,128617.0,24.8554,24.8647,24.7531,24.781,128617.0
2018-12-18 12:40:00,26.66,26.71,26.63,26.7,107521.0,24.7903,24.8368,24.7624,24.8275,107521.0
2018-12-18 12:50:00,26.7,26.72,26.65,26.68,40034.0,24.8275,24.8461,24.781,24.8089,40034.0
2018-12-18 13:00:00,26.69,26.71,26.65,26.69,81952.0,24.8182,24.8368,24.781,24.8182,81952.0
2018-12-18 13:10:00,26.7,26.7,26.61,26.62,45938.0,24.8275,24.8275,24.7438,24.7531,45938.0
2018-12-18 13:20:00,26.63,26.65,26.56,26.59,33950.0,24.7624,24.781,24.6973,24.7252,33950.0
2018-12-18 13:30:00,26.59,26.6,26.54,26.56,76775.0,24.7252,24.7345,24.6787,24.6973,76775.0
2018-12-18 13:40:00,26.56,26.56,26.46,26.46,102671.0,24.6973,24.6973,24.6043,24.6043,102671.0
2018-12-18 13:50:00,26.46,26.46,26.38,26.39,52255.0,24.6043,24.6043,24.5299,24.5392,52255.0
2018-12-18 14:00:00,26.39,26.41,26.31,26.4,76424.0,24.5392,24.5578,24.4648,24.5485,76424.0
2018-12-18 14:10:00,26.4,26.41,26.32,26.35,46729.0,24.5485,24.5578,24.4741,24.502,46729.0
2018-12-18 14:20:00,26.35,26.36,26.32,26.33,78888.0,24.502,24.5113,24.4741,24.4834,78888.0
2018-12-18 14:30:00,26.34,26.36,26.22,26.36,216857.0,24.4927,24.5113,24.3811,24.5113,216857.0
2018-12-18 14:40:00,26.36,26.4,26.28,26.33,391104.0,24.5113,24.5485,24.4369,24.4834,391104.0
2018-12-18 14:50:00,26.33,26.38,26.19,26.28,257893.0,24.4834,24.5299,24.3532,24.4369,257893.0
2018-12-18 15:00:00,26.27,26.35,26.24,26.31,123577.0,24.4276,24.502,24.3997,24.4648,123577.0
2018-12-18 15:10:00,26.3,26.43,26.3,26.43,253830.0,24.4555,24.5764,24.4555,24.5764,253830.0
2018-12-18 15:20:00,26.43,26.5,26.38,26.41,420039.0,24.5764,24.6415,24.5299,24.5578,420039.0
2018-12-18 15:30:00,26.42,26.56,26.42,26.55,300323.0,24.5671,24.6973,24.5671,24.688,300323.0
2018-12-18 15:40:00,26.54,26.61,26.49,26.61,471117.0,24.6787,24.7438,24.6322,24.7438,471117.0
2018-12-18 15:50:00,26.61,26.71,26.46,26.47,1180012.0,24.7438,24.8368,24.6043,24.6136,1180012.0
2018-12-19 09:30:00,26.53,26.55,26.32,26.42,296338.0,24.6694,24.688,24.4741,24.5671,296338.0
2018-12-19 09:40:00,26.43,26.85,26.41,26.84,127892.0,24.5764,24.967,24.5578,24.9577,127892.0
2018-12-19 09:50:00,26.84,26.95,26.74,26.84,120182.0,24.9577,25.0599,24.8647,24.9577,120182.0
2018-12-19 10:00:00,26.85,26.96,26.79,26.8,262609.0,24.967,25.0692,24.9112,24.9205,262609.0
2018-12-19 10:10:00,26.8,26.91,26.67,26.89,160446.0,24.9205,25.0228,24.7996,25.0042,160446.0
2018-12-19 10:20:00,26.88,26.9,26.74,26.78,113767.0,24.9949,25.0135,24.8647,24.9019,113767.0
2018-12-19 10:30:00,26.78,26.82,26.67,26.68,140381.0,24.9019,24.9391,24.7996,24.8089,140381.0
2018-12-19 10:40:00,26.68,26.73,26.62,26.7,206326.0,24.8089,24.8554,24.7531,24.8275,206326.0
2018-12-19 10:50:00,26.7,26.77,26.66,26.75,156379.0,24.8275,24.8926,24.7903,24.874,156379.0
2018-12-19 11:00:00,26.76,26.79,26.69,26.71,204669.0,24.8833,24.9112,24.8182,24.8368,204669.0
2018-12-19 11:10:00,26.71,26.72,26.62,26.64,109975.0,24.8368,24.8461,24.7531,24.7717,109975.0
2018-12-19 11:20:00,26.63,26.68,26.59,26.63,142795.0,24.7624,24.8089,24.7252,24.7624,142795.0
2018-12-19 11:30:00,26.62,26.63,26.55,26.6,191293.0,24.7531,24.7624,24.688,24.7345,191293.0
2018-12-19 11:40:00,26.61,26.65,26.58,26.63,45077.0,24.7438,24.781,24.7159,24.7624,45077.0
2018-12-19 11:50:00,26.62,26.67,26.59,26.66,60984.0,24.7531,24.7996,24.7252,24.7903,60984.0
2018-12-19 12:00:00,26.67,26.68,26.61,26.62,69610.0,24.7996,24.8089,24.7438,24.7531,69610.0
2018-12-19 12:10:00,26.61,26.61,26.51,26.52,65105.0,24.7438,24.7438,24.6508,24.6601,65105.0
2018-12-19 12:20:00,26.52,26.56,26.5,26.55,59151.0,24.6601,24.6973,24.6415,24.688,59151.0
2018-12-19 12:30:00,26.54,26.55,26.48,26.52,71301.0,24.6787,24.688,24.6229,24.6601,71301.0
2018-12-19 12:40:00,26.52,26.6,26.52,26.58,40375.0,24.6601,24.7345,24.6601,24.7159,40375.0
2018-12-19 12:50:00,26.58,26.6,26.55,26.55,43173.0,24.7159,24.7345,24.688,24.688,43173.0
2018-12-19 13:00:00,26.55,26.56,26.49,26.5,118371.0,24.688,24.6973,24.6322,24.6415,118371.0
2018-12-19 13:10:00,26.5,26.59,26.5,26.52,93569.0,24.6415,24.7252,24.6415,24.6601,93569.0
2018-12-19 13:20:00,26.51,26.56,26.49,26.5,122844.0,24.6508,24.6973,24.6322,24.6415,122844.0
2018-12-19 13:30:00,26.51,26.53,26.48,26.52,62422.0,24.6508,24.6694,24.6229,24.6601,62422.0
2018-12-19 13:40:00,26.51,26.6,26.51,26.57,93736.0,24.6508,24.7345,24.6508,24.7066,93736.0
2018-12-19 13:50:00,26.58,26.75,26.56,26.75,122751.0,24.7159,24.874,24.6973,24.874,122751.0
2018-12-19 14:00:00,26.77,26.78,26.2,26.27,325731.0,24.8926,24.9019,24.3625,24.4276,325731.0
2018-12-19 14:10:00,26.26,26.36,26.14,26.3,173942.0,24.4183,24.5113,24.3068,24.4555,173942.0
2018-12-19 14:20:00,26.3,26.45,26.26,26.42,84514.0,24.4555,24.595,24.4183,24.5671,84514.0
2018-12-19 14:30:00,26.41,26.51,26.34,26.37,120076.0,24.5578,24.6508,24.4927,24.5206,120076.0
2018-12-19 14:40:00,26.37,26.37,26.19,26.27,158533.0,24.5206,24.5206,24.3532,24.4276,158533.0
2018-12-19 14:50:00,26.27,26.27,25.99,26.06,153769.0,24.4276,24.4276,24.1673,24.2324,153769.0
2018-12-19 15:00:00,26.05,26.05,25.81,25.88,215661.0,24.2231,24.2231,23.9999,24.065,215661.0
2018-12-19 15:10:00,25.89,26.03,25.84,25.93,203078.0,24.0743,24.2045,24.0278,24.1115,203078.0
2018-12-19 15:20:00,25.93,26.01,25.77,25.77,261685.0,24.1115,24.1859,23.9627,23.9627,261685.0
2018-12-19 15:30:00,25.77,25.89,25.77,25.87,193186.0,23.9627,24.0743,23.9627,24.0557,193186.0
2018-12-19 15:40:00,25.86,25.86,25.75,25.78,209816.0,24.0464,24.0464,23.9441,23.972,209816.0
2018-12-19 15:50:00,25.78,25.83,25.77,25.8,551742.0,23.972,24.0185,23.9627,23.9906,551742.0
2018-12-20 09:30:00,25.68,25.81,25.62,25.71,246104.0,23.879,23.9999,23.8232,23.9069,246104.0
2018-12-20 09:40:00,25.7,26.1,25.59,25.98,379580.0,23.8976,24.2696,23.7953,24.158,379580.0
2018-12-20 09:50:00,25.96,26.19,25.83,26.18,109993.0,24.1394,24.3532,24.0185,24.3439,109993.0
2018-12-20 10:00:00,26.17,26.25,26.09,26.15,114954.0,24.3346,24.409,24.2603,24.3161,114954.0
2018-12-20 10:10:00,26.13,26.23,25.99,26.22,109659.0,24.2975,24.3904,24.1673,24.3811,109659.0
2018-12-20 10:20:00,26.22,26.3,26.16,26.24,79686.0,24.3811,24.4555,24.3254,24.3997,79686.0
2018-12-20 10:30:00,26.24,26.39,26.24,26.36,112963.0,24.3997,24.5392,24.3997,24.5113,112963.0
2018-12-20 10:40:00,26.36,26.47,26.34,26.34,304870.0,24.5113,24.6136,24.4927,24.4927,304870.0
2018-12-20 10:50:00,26.33,26.4,26.29,26.35,113198.0,24.4834,24.5485,24.4462,24.502,113198.0
2018-12-20 11:00:00,26.36,26.4,26.31,26.33,69189.0,24.5113,24.5485,24.4648,24.4834,69189.0
2018-12-20 11:10:00,26.34,26.4,26.33,26.35,61802.0,24.4927,24.5485,24.4834,24.502,61802.0
2018-12-20 11:20:00,26.35,26.35,26.18,26.21,255818.0,24.502,24.502,24.3439,24.3718,255818.0
2018-12-20 11:30:00,26.21,26.3,26.17,26.24,43824.0,24.3718,24.4555,24.3346,24.3997,43824.0
2018-12-20 11:40:00,26.25,26.28,26.19,26.25,249804.0,24.409,24.4369,24.3532,24.409,249804.0
2018-12-20 11:50:00,26.25,26.26,26.07,26.11,96662.0,24.409,24.4183,24.2417,24.2789,96662.0
2018-12-20 12:00:00,26.12,26.19,26.04,26.04,106119.0,24.2882,24.3532,24.2138,24.2138,106119.0
2018-12-20 12:10:00,26.04,26.18,26.04,26.17,82602.0,24.2138,24.3439,24.2138,24.3346,82602.0
2018-12-20 12:20:00,26.17,26.2,26.15,26.2,71743.0,24.3346,24.3625,24.3161,24.3625,71743.0
2018-12-20 12:30:00,26.19,26.2,26.06,26.06,58727.0,24.3532,24.3625,24.2324,24.2324,58727.0
2018-12-20 12:40:00,26.05,26.08,25.99,26.07,55243.0,24.2231,24.251,24.1673,24.2417,55243.0
2018-12-20 12:50:00,26.06,26.1,26.04,26.07,77777.0,24.2324,24.2696,24.2138,24.2417,77777.0
2018-12-20 13:00:00,26.08,26.08,25.94,25.96,64570.0,24.251,24.251,24.1208,24.1394,64570.0
2018-12-20 13:10:00,25.95,26.01,25.95,25.97,65844.0,24.1301,24.1859,24.1301,24.1487,65844.0
2018-12-20 13:20:00,25.97,26.03,25.96,26.0,67469.0,24.1487,24.2045,24.1394,24.1766,67469.0
2018-12-20 13:30:00,26.0,26.0,25.9,25.95,37399.0,24.1766,24.1766,24.0836,24.1301,37399.0
2018-12-20 13:40:00,25.94,25.95,25.88,25.91,57556.0,24.1208,24.1301,24.065,24.0929,57556.0
2018-12-20 13:50:00,25.92,25.92,25.84,25.87,52939.0,24.1022,24.1022,24.0278,24.0557,52939.0
2018-12-20 14:00:00,25.87,25.88,25.77,25.81,70489.0,24.0557,24.065,23.9627,23.9999,70489.0
2018-12-20 14:10:00,25.81,25.81,25.68,25.69,79665.0,23.9999,23.9999,23.879,23.8883,79665.0
2018-12-20 14:20:00,25.69,25.78,25.67,25.76,108169.0,23.8883,23.972,23.8697,23.9534,108169.0
2018-12-20 14:30:00,25.76,25.91,25.75,25.86,78347.0,23.9534,24.0929,23.9441,24.0464,78347.0
2018-12-20 14:40:00,25.86,25.99,25.85,25.97,136061.0,24.0464,24.1673,24.0371,24.1487,136061.0
2018-12-20 14:50:00,25.96,25.96,25.8,25.86,108679.0,24.1394,24.1394,23.9906,24.0464,108679.0
2018-12-20 15:00:00,25.85,25.87,25.71,25.87,128424.0,24.0371,24.0557,23.9069,24.0557,128424.0
2018-12-20 15:10:00,25.87,25.93,25.83,25.89,68345.0,24.0557,24.1115,24.0185,24.0743,68345.0
2018-12-20 15:20:00,25.89,25.99,25.89,25.92,196976.0,24.0743,24.1673,24.0743,24.1022,196976.0
2018-12-20 15:30:00,25.92,26.0,25.9,25.97,150953.0,24.1022,24.1766,24.0836,24.1487,150953.0
2018-12-20 15:40:00,25.97,25.98,25.81,25.85,208355.0,24.1487,24.158,23.9999,24.0371,208355.0
2018-12-20 15:50:00,25.85,25.86,25.7,25.76,613289.0,24.0371,24.0464,23.8976,23.9534,613289.0
2018-12-21 09:30:00,25.8,25.94,25.5,25.81,436265.0,23.9906,24.1208,23.7116,23.9999,436265.0
2018-12-21 09:40:00,25.8,25.85,25.63,25.7,83258.0,23.9906,24.0371,23.8325,23.8976,83258.0
2018-12-21 09:50:00,25.7,25.75,25.6,25.73,57935.0,23.8976,23.9441,23.8046,23.9255,57935.0
2018-12-21 10:00:00,25.74,25.81,25.66,25.8,65744.0,23.9348,23.9999,23.8604,23.9906,65744.0
2018-12-21 10:10:00,25.8,26.19,25.8,26.16,155674.0,23.9906,24.3532,23.9906,24.3254,155674.0
2018-12-21 10:20:00,26.16,26.25,26.11,26.17,103251.0,24.3254,24.409,24.2789,24.3346,103251.0
2018-12-21 10:30:00,26.17,26.18,26.07,26.09,82648.0,24.3346,24.3439,24.2417,24.2603,82648.0
2018-12-21 10:40:00,26.09,26.09,26.0,26.0,57513.0,24.2603,24.2603,24.1766,24.1766,57513.0
2018-12-21 10:50:00,26.0,26.01,25.86,25.91,82363.0,24.1766,24.1859,24.0464,24.0929,82363.0
2018-12-21 11:00:00,25.92,26.01,25.81,25.83,83248.0,24.1022,24.1859,23.9999,24.0185,83248.0
2018-12-21 11:10:00,25.83,25.89,25.8,25.87,71301.0,24.0185,24.0743,23.9906,24.0557,71301.0
2018-12-21 11:20:00,25.87,25.94,25.83,25.91,60858.0,24.0557,24.1208,24.0185,24.0929,60858.0
2018-12-21 11:30:00,25.91,25.95,25.85,25.85,74759.0,24.0929,24.1301,24.0371,24.0371,74759.0
2018-12-21 11:40:00,25.84,25.88,25.78,25.79,61446.0,24.0278,24.065,23.972,23.9813,61446.0
2018-12-21 11:50:00,25.79,25.86,25.79,25.83,63985.0,23.9813,24.0464,23.9813,24.0185,63985.0
2018-12-21 12:00:00,25.83,25.84,25.76,25.79,72266.0,24.0185,24.0278,23.9534,23.9813,72266.0
2018-12-21 12:10:00,25.8,25.8,25.72,25.72,71686.0,23.9906,23.9906,23.9162,23.9162,71686.0
2018-12-21 12:20:00,25.73,25.8,25.68,25.72,76075.0,23.9255,23.9906,23.879,23.9162,76075.0
2018-12-21 12:30:00,25.72,25.91,25.67,25.9,169349.0,23.9162,24.0929,23.8697,24.0836,169349.0
2018-12-21 12:40:00,25.89,25.91,25.83,25.87,91859.0,24.0743,24.0929,24.0185,24.0557,91859.0
2018-12-21 12:50:00,25.87,25.94,25.83,25.9,222710.0,24.0557,24.1208,24.0185,24.0836,222710.0
2018-12-21 13:00:00,25.9,25.92,25.83,25.85,159180.0,24.0836,24.1022,24.0185,24.0371,159180.0
2018-12-21 13:10:00,25.84,25.86,25.74,25.76,92049.0,24.0278,24.0464,23.9348,23.9534,92049.0
2018-12-21 13:20:00,25.76,25.79,25.69,25.71,222706.0,23.9534,23.9813,23.8883,23.9069,222706.0
2018-12-21 13:30:00,25.71,25.77,25.7,25.75,298781.0,23.9069,23.9627,23.8976,23.9441,298781.0
2018-12-21 13:40:00,25.75,25.86,25.71,25.72,93013.0,23.9441,24.0464,23.9069,23.9162,93013.0
2018-12-21 13:50:00,25.73,25.75,25.67,25.73,35985.0,23.9255,23.9441,23.8697,23.9255,35985.0
2018-12-21 14:00:00,25.72,25.72,25.6,25.62,47504.0,23.9162,23.9162,23.8046,23.8232,47504.0
2018-12-21 14:10:00,25.63,25.67,25.59,25.6,157406.0,23.8325,23.8697,23.7953,23.8046,157406.0
2018-12-21 14:20:00,25.6,25.62,25.56,25.59,109771.0,23.8046,23.8232,23.7674,23.7953,109771.0
2018-12-21 14:30:00,25.59,25.61,25.56,25.57,75273.0,23.7953,23.8139,23.7674,23.7767,75273.0
2018-12-21 14:40:00,25.57,25.57,25.47,25.5,180847.0,23.7767,23.7767,23.6837,23.7116,180847.0
2018-12-21 14:50:00,25.51,25.58,25.43,25.48,139101.0,23.7209,23.786,23.6465,23.693,139101.0
2018-12-21 15:00:00,25.48,25.51,25.46,25.48,121776.0,23.693,23.7209,23.6744,23.693,121776.0
2018-12-21 15:10:00,25.47,25.48,25.31,25.33,154857.0,23.6837,23.693,23.535,23.5536,154857.0
2018-12-21 15:20:00,25.34,25.37,25.22,25.23,122795.0,23.5629,23.5908,23.4513,23.4606,122795.0
2018-12-21 15:30:00,25.22,25.27,25.12,25.13,150266.0,23.4513,23.4978,23.3583,23.3676,150266.0
2018-12-21 15:40:00,25.12,25.17,25.07,25.16,369674.0,23.3583,23.4048,23.3118,23.3955,369674.0
2018-12-21 15:50:00,25.16,25.2,25.07,25.13,847057.0,23.3955,23.4327,23.3118,23.3676,847057.0
2018-12-24 09:30:00,25.0,25.24,24.84,24.99,184178.0,23.2467,23.4699,23.0979,23.2374,184178.0
2018-12-24 09:40:00,24.98,24.98,24.71,24.8,135052.0,23.2281,23.2281,22.977,23.0607,135052.0
2018-12-24 09:50:00,24.79,24.8,24.54,24.78,127697.0,23.0514,23.0607,22.819,23.0421,127697.0
2018-12-24 10:00:00,24.77,24.84,24.46,24.49,121761.0,23.0328,23.0979,22.7446,22.7725,121761.0
2018-12-24 10:10:00,24.49,24.65,24.45,24.52,171523.0,22.7725,22.9212,22.7353,22.8004,171523.0
2018-12-24 10:20:00,24.52,24.62,24.45,24.6,125995.0,22.8004,22.8934,22.7353,22.8748,125995.0
2018-12-24 10:30:00,24.6,24.78,24.59,24.77,65053.0,22.8748,23.0421,22.8655,23.0328,65053.0
2018-12-24 10:40:00,24.77,24.84,24.74,24.81,58386.0,23.0328,23.0979,23.0049,23.07,58386.0
2018-12-24 10:50:00,24.81,24.85,24.74,24.8,43192.0,23.07,23.1072,23.0049,23.0607,43192.0
2018-12-24 11:00:00,24.81,24.92,24.73,24.82,133215.0,23.07,23.1723,22.9956,23.0793,133215.0
2018-12-24 11:10:00,24.81,24.84,24.74,24.79,74785.0,23.07,23.0979,23.0049,23.0514,74785.0
2018-12-24 11:20:00,24.78,24.86,24.74,24.81,86990.0,23.0421,23.1165,23.0049,23.07,86990.0
2018-12-24 11:30:00,24.82,24.91,24.81,24.84,48049.0,23.0793,23.163,23.07,23.0979,48049.0
2018-12-24 11:40:00,24.83,24.87,24.72,24.77,47150.0,23.0886,23.1258,22.9863,23.0328,47150.0
2018-12-24 11:50:00,24.76,24.85,24.72,24.75,46302.0,23.0235,23.1072,22.9863,23.0142,46302.0
2018-12-24 12:00:00,24.76,24.82,24.75,24.78,89304.0,23.0235,23.0793,23.0142,23.0421,89304.0
2018-12-24 12:10:00,24.78,24.8,24.74,24.76,91222.0,23.0421,23.0607,23.0049,23.0235,91222.0
2018-12-24 12:20:00,24.75,24.89,24.7,24.85,94963.0,23.0142,23.1444,22.9677,23.1072,94963.0
2018-12-24 12:30:00,24.85,24.89,24.81,24.81,60680.0,23.1072,23.1444,23.07,23.07,60680.0
2018-12-24 12:40:00,24.81,24.82,24.74,24.74,83926.0,23.07,23.0793,23.0049,23.0049,83926.0
2018-12-24 12:50:00,24.74,24.76,24.64,24.68,206474.0,23.0049,23.0235,22.912,22.9491,206474.0
2018-12-26 09:30:00,24.84,25.09,24.74,24.84,133945.0,23.0979,23.3304,23.0049,23.0979,133945.0
2018-12-26 09:40:00,24.85,24.86,24.69,24.81,103830.0,23.1072,23.1165,22.9584,23.07,103830.0
2018-12-26 09:50:00,24.82,24.91,24.74,24.86,54257.0,23.0793,23.163,23.0049,23.1165,54257.0
2018-12-26 10:00:00,24.85,24.93,24.77,24.81,64905.0,23.1072,23.1816,23.0328,23.07,64905.0
2018-12-26 10:10:00,24.82,24.83,24.63,24.63,124553.0,23.0793,23.0886,22.9027,22.9027,124553.0
2018-12-26 10:20:00,24.63,24.85,24.62,24.79,100044.0,22.9027,23.1072,22.8934,23.0514,100044.0
2018-12-26 10:30:00,24.79,24.86,24.71,24.71,54589.0,23.0514,23.1165,22.977,22.977,54589.0
2018-12-26 10:40:00,24.71,24.74,24.63,24.64,68849.0,22.977,23.0049,22.9027,22.912,68849.0
2018-12-26 10:50:00,24.65,24.68,24.54,24.59,66944.0,22.9212,22.9491,22.819,22.8655,66944.0
2018-12-26 11:00:00,24.59,24.67,24.57,24.67,84249.0,22.8655,22.9398,22.8469,22.9398,84249.0
2018-12-26 11:10:00,24.67,24.69,24.61,24.64,75786.0,22.9398,22.9584,22.8841,22.912,75786.0
2018-12-26 11:20:00,24.64,24.72,24.63,24.71,69912.0,22.912,22.9863,22.9027,22.977,69912.0
2018-12-26 11:30:00,24.72,24.73,24.63,24.69,72309.0,22.9863,22.9956,22.9027,22.9584,72309.0
2018-12-26 11:40:00,24.69,24.74,24.67,24.73,58822.0,22.9584,23.0049,22.9398,22.9956,58822.0
2018-12-26 11:50:00,24.73,24.81,24.73,24.8,103601.0,22.9956,23.07,22.9956,23.0607,103601.0
2018-12-26 12:00:00,24.8,24.91,24.78,24.9,75955.0,23.0607,23.163,23.0421,23.1537,75955.0
2018-12-26 12:10:00,24.89,24.97,24.86,24.88,62985.0,23.1444,23.2188,23.1165,23.1351,62985.0
2018-12-26 12:20:00,24.89,24.93,24.86,24.87,42861.0,23.1444,23.1816,23.1165,23.1258,42861.0
2018-12-26 12:30:00,24.88,24.99,24.86,24.97,34424.0,23.1351,23.2374,23.1165,23.2188,34424.0
2018-12-26 12:40:00,24.97,25.0,24.92,24.94,39506.0,23.2188,23.2467,23.1723,23.1909,39506.0
2018-12-26 12:50:00,24.94,25.0,24.94,24.99,35244.0,23.1909,23.2467,23.1909,23.2374,35244.0
2018-12-26 13:00:00,25.0,25.02,24.9,24.91,41208.0,23.2467,23.2653,23.1537,23.163,41208.0
2018-12-26 13:10:00,24.92,24.93,24.84,24.85,40955.0,23.1723,23.1816,23.0979,23.1072,40955.0
2018-12-26 13:20:00,24.85,24.88,24.85,24.87,41882.0,23.1072,23.1351,23.1072,23.1258,41882.0
2018-12-26 13:30:00,24.88,24.98,24.88,24.98,33603.0,23.1351,23.2281,23.1351,23.2281,33603.0
2018-12-26 13:40:00,24.99,25.06,24.98,25.05,31628.0,23.2374,23.3025,23.2281,23.2932,31628.0
2018-12-26 13:50:00,25.05,25.18,25.05,25.16,36470.0,23.2932,23.4141,23.2932,23.3955,36470.0
2018-12-26 14:00:00,25.17,25.18,25.14,25.16,33437.0,23.4048,23.4141,23.3769,23.3955,33437.0
2018-12-26 14:10:00,25.15,25.19,25.08,25.09,62230.0,23.3862,23.4234,23.3211,23.3304,62230.0
2018-12-26 14:20:00,25.09,25.12,25.06,25.12,47770.0,23.3304,23.3583,23.3025,23.3583,47770.0
2018-12-26 14:30:00,25.12,25.24,25.11,25.24,46531.0,23.3583,23.4699,23.349,23.4699,46531.0
2018-12-26 14:40:00,25.24,25.27,25.21,25.22,44902.0,23.4699,23.4978,23.442,23.4513,44902.0
2018-12-26 14:50:00,25.21,25.36,25.21,25.36,51341.0,23.442,23.5815,23.442,23.5815,51341.0
2018-12-26 15:00:00,25.35,25.44,25.31,25.41,48447.0,23.5722,23.6558,23.535,23.6279,48447.0
2018-12-26 15:10:00,25.4,25.48,25.39,25.44,47972.0,23.6187,23.693,23.6094,23.6558,47972.0
2018-12-26 15:20:00,25.44,25.59,25.43,25.59,45816.0,23.6558,23.7953,23.6465,23.7953,45816.0
2018-12-26 15:30:00,25.59,25.7,25.56,25.7,84869.0,23.7953,23.8976,23.7674,23.8976,84869.0
2018-12-26 15:40:00,25.69,25.81,25.67,25.79,148579.0,23.8883,23.9999,23.8697,23.9813,148579.0
2018-12-26 15:50:00,25.8,25.88,25.77,25.85,270412.0,23.9906,24.065,23.9627,24.0371,270412.0
2018-12-27 09:30:00,25.35,26.01,25.27,25.78,220910.0,23.5722,24.1859,23.4978,23.972,220910.0
2018-12-27 09:40:00,25.78,25.84,25.47,25.48,54844.0,23.972,24.0278,23.6837,23.693,54844.0
2018-12-27 09:50:00,25.49,25.61,25.41,25.58,46356.0,23.7023,23.8139,23.6279,23.786,46356.0
2018-12-27 10:00:00,25.57,25.64,25.39,25.42,59361.0,23.7767,23.8418,23.6094,23.6372,59361.0
2018-12-27 10:10:00,25.42,25.65,25.4,25.55,52757.0,23.6372,23.8511,23.6187,23.7581,52757.0
2018-12-27 10:20:00,25.55,25.64,25.45,25.45,39371.0,23.7581,23.8418,23.6651,23.6651,39371.0
2018-12-27 10:30:00,25.46,25.54,25.4,25.47,60614.0,23.6744,23.7488,23.6187,23.6837,60614.0
2018-12-27 10:40:00,25.46,25.57,25.4,25.54,43549.0,23.6744,23.7767,23.6187,23.7488,43549.0
2018-12-27 10:50:00,25.53,25.54,25.3,25.31,118578.0,23.7395,23.7488,23.5257,23.535,118578.0
2018-12-27 11:00:00,25.3,25.47,25.24,25.45,47586.0,23.5257,23.6837,23.4699,23.6651,47586.0
2018-12-27 11:10:00,25.45,25.46,25.34,25.43,50097.0,23.6651,23.6744,23.5629,23.6465,50097.0
2018-12-27 11:20:00,25.42,25.49,25.41,25.45,31994.0,23.6372,23.7023,23.6279,23.6651,31994.0
2018-12-27 11:30:00,25.46,25.5,25.38,25.43,76150.0,23.6744,23.7116,23.6001,23.6465,76150.0
2018-12-27 11:40:00,25.43,25.43,25.32,25.33,34484.0,23.6465,23.6465,23.5443,23.5536,34484.0
2018-12-27 11:50:00,25.33,25.47,25.33,25.45,21912.0,23.5536,23.6837,23.5536,23.6651,21912.0
2018-12-27 12:00:00,25.45,25.45,25.38,25.4,21347.0,23.6651,23.6651,23.6001,23.6187,21347.0
2018-12-27 12:10:00,25.4,25.45,25.38,25.44,35195.0,23.6187,23.6651,23.6001,23.6558,35195.0
2018-12-27 12:20:00,25.43,25.44,25.27,25.31,55493.0,23.6465,23.6558,23.4978,23.535,55493.0
2018-12-27 12:30:00,25.31,25.4,25.29,25.39,52028.0,23.535,23.6187,23.5164,23.6094,52028.0
2018-12-27 12:40:00,25.39,25.44,25.37,25.39,33482.0,23.6094,23.6558,23.5908,23.6094,33482.0
2018-12-27 12:50:00,25.39,25.45,25.39,25.45,25883.0,23.6094,23.6651,23.6094,23.6651,25883.0
2018-12-27 13:00:00,25.44,25.5,25.43,25.48,28835.0,23.6558,23.7116,23.6465,23.693,28835.0
2018-12-27 13:10:00,25.47,25.49,25.41,25.41,13947.0,23.6837,23.7023,23.6279,23.6279,13947.0
2018-12-27 13:20:00,25.42,25.43,25.35,25.36,20228.0,23.6372,23.6465,23.5722,23.5815,20228.0
2018-12-27 13:30:00,25.36,25.42,25.35,25.36,30757.0,23.5815,23.6372,23.5722,23.5815,30757.0
2018-12-27 13:40:00,25.36,25.41,25.28,25.29,40042.0,23.5815,23.6279,23.5071,23.5164,40042.0
2018-12-27 13:50:00,25.3,25.31,25.23,25.28,37448.0,23.5257,23.535,23.4606,23.5071,37448.0
2018-12-27 14:00:00,25.28,25.3,25.19,25.2,70340.0,23.5071,23.5257,23.4234,23.4327,70340.0
2018-12-27 14:10:00,25.2,25.23,25.13,25.18,62776.0,23.4327,23.4606,23.3676,23.4141,62776.0
2018-12-27 14:20:00,25.18,25.29,25.16,25.28,37776.0,23.4141,23.5164,23.3955,23.5071,37776.0
2018-12-27 14:30:00,25.28,25.28,25.23,25.26,29958.0,23.5071,23.5071,23.4606,23.4885,29958.0
2018-12-27 14:40:00,25.27,25.41,25.26,25.34,40922.0,23.4978,23.6279,23.4885,23.5629,40922.0
2018-12-27 14:50:00,25.33,25.39,25.29,25.34,39753.0,23.5536,23.6094,23.5164,23.5629,39753.0
2018-12-27 15:00:00,25.34,25.34,25.24,25.31,41985.0,23.5629,23.5629,23.4699,23.535,41985.0
2018-12-27 15:10:00,25.32,25.44,25.3,25.39,54845.0,23.5443,23.6558,23.5257,23.6094,54845.0
2018-12-27 15:20:00,25.4,25.61,25.4,25.6,71686.0,23.6187,23.8139,23.6187,23.8046,71686.0
2018-12-27 15:30:00,25.61,25.8,25.55,25.78,84919.0,23.8139,23.9906,23.7581,23.972,84919.0
2018-12-27 15:40:00,25.79,25.93,25.78,25.93,181866.0,23.9813,24.1115,23.972,24.1115,181866.0
2018-12-27 15:50:00,25.92,26.0,25.81,25.99,401085.0,24.1022,24.1766,23.9999,24.1673,401085.0
2018-12-28 09:30:00,26.09,26.15,25.88,26.08,246785.0,24.2603,24.3161,24.065,24.251,246785.0
2018-12-28 09:40:00,26.08,26.46,26.07,26.37,75158.0,24.251,24.6043,24.2417,24.5206,75158.0
2018-12-28 09:50:00,26.38,26.41,26.21,26.24,37541.0,24.5299,24.5578,24.3718,24.3997,37541.0
2018-12-28 10:00:00,26.23,26.23,26.05,26.05,108663.0,24.3904,24.3904,24.2231,24.2231,108663.0
2018-12-28 10:10:00,26.05,26.11,26.03,26.04,69210.0,24.2231,24.2789,24.2045,24.2138,69210.0
2018-12-28 10:20:00,26.04,26.04,25.85,25.88,66350.0,24.2138,24.2138,24.0371,24.065,66350.0
2018-12-28 10:30:00,25.87,25.91,25.79,25.83,45553.0,24.0557,24.0929,23.9813,24.0185,45553.0
2018-12-28 10:40:00,25.83,25.91,25.8,25.84,39885.0,24.0185,24.0929,23.9906,24.0278,39885.0
2018-12-28 10:50:00,25.84,25.89,25.69,25.7,40848.0,24.0278,24.0743,23.8883,23.8976,40848.0
2018-12-28 11:00:00,25.69,25.79,25.64,25.79,33159.0,23.8883,23.9813,23.8418,23.9813,33159.0
2018-12-28 11:10:00,25.78,25.82,25.72,25.76,51871.0,23.972,24.0092,23.9162,23.9534,51871.0
2018-12-28 11:20:00,25.75,25.78,25.67,25.74,68196.0,23.9441,23.972,23.8697,23.9348,68196.0
2018-12-28 11:30:00,25.74,25.88,25.74,25.88,34589.0,23.9348,24.065,23.9348,24.065,34589.0
2018-12-28 11:40:00,25.88,25.88,25.76,25.77,19793.0,24.065,24.065,23.9534,23.9627,19793.0
2018-12-28 11:50:00,25.77,25.84,25.74,25.84,25004.0,23.9627,24.0278,23.9348,24.0278,25004.0
2018-12-28 12:00:00,25.84,25.95,25.83,25.93,27784.0,24.0278,24.1301,24.0185,24.1115,27784.0
2018-12-28 12:10:00,25.94,25.94,25.8,25.83,20938.0,24.1208,24.1208,23.9906,24.0185,20938.0
2018-12-28 12:20:00,25.84,25.86,25.8,25.84,21551.0,24.0278,24.0464,23.9906,24.0278,21551.0
2018-12-28 12:30:00,25.85,25.87,25.74,25.77,30763.0,24.0371,24.0557,23.9348,23.9627,30763.0
2018-12-28 12:40:00,25.77,25.86,25.77,25.84,51246.0,23.9627,24.0464,23.9627,24.0278,51246.0
2018-12-28 12:50:00,25.84,25.89,25.8,25.8,21989.0,24.0278,24.0743,23.9906,23.9906,21989.0
2018-12-28 13:00:00,25.79,25.81,25.75,25.81,33317.0,23.9813,23.9999,23.9441,23.9999,33317.0
2018-12-28 13:10:00,25.81,25.82,25.77,25.77,22113.0,23.9999,24.0092,23.9627,23.9627,22113.0
2018-12-28 13:20:00,25.77,25.82,25.75,25.81,24047.0,23.9627,24.0092,23.9441,23.9999,24047.0
2018-12-28 13:30:00,25.81,25.85,25.78,25.84,28411.0,23.9999,24.0371,23.972,24.0278,28411.0
2018-12-28 13:40:00,25.84,25.98,25.83,25.95,25574.0,24.0278,24.158,24.0185,24.1301,25574.0
2018-12-28 13:50:00,25.96,25.98,25.9,25.94,24435.0,24.1394,24.158,24.0836,24.1208,24435.0
2018-12-28 14:00:00,25.95,26.04,25.94,26.04,46379.0,24.1301,24.2138,24.1208,24.2138,46379.0
2018-12-28 14:10:00,26.04,26.14,26.02,26.12,37090.0,24.2138,24.3068,24.1952,24.2882,37090.0
2018-12-28 14:20:00,26.12,26.15,26.08,26.11,33862.0,24.2882,24.3161,24.251,24.2789,33862.0
2018-12-28 14:30:00,26.11,26.24,26.1,26.24,36789.0,24.2789,24.3997,24.2696,24.3997,36789.0
2018-12-28 14:40:00,26.25,26.34,26.23,26.32,48582.0,24.409,24.4927,24.3904,24.4741,48582.0
2018-12-28 14:50:00,26.32,26.38,26.28,26.31,46977.0,24.4741,24.5299,24.4369,24.4648,46977.0
2018-12-28 15:00:00,26.31,26.35,26.21,26.23,86908.0,24.4648,24.502,24.3718,24.3904,86908.0
2018-12-28 15:10:00,26.22,26.24,26.12,26.12,60302.0,24.3811,24.3997,24.2882,24.2882,60302.0
2018-12-28 15:20:00,26.12,26.12,25.97,26.0,111646.0,24.2882,24.2882,24.1487,24.1766,111646.0
2018-12-28 15:30:00,25.99,26.01,25.91,25.92,101708.0,24.1673,24.1859,24.0929,24.1022,101708.0
2018-12-28 15:40:00,25.92,26.0,25.84,26.0,289915.0,24.1022,24.1766,24.0278,24.1766,289915.0
2018-12-28 15:50:00,25.99,26.07,25.96,26.04,317381.0,24.1673,24.2417,24.1394,24.2138,317381.0
2018-12-31 09:30:00,26.14,26.3,26.07,26.1,77954.0,24.3068,24.4555,24.2417,24.2696,77954.0
2018-12-31 09:40:00,26.09,26.09,25.89,25.99,111655.0,24.2603,24.2603,24.0743,24.1673,111655.0
2018-12-31 09:50:00,25.99,26.0,25.84,25.86,52535.0,24.1673,24.1766,24.0278,24.0464,52535.0
2018-12-31 10:00:00,25.86,25.96,25.72,25.74,113028.0,24.0464,24.1394,23.9162,23.9348,113028.0
2018-12-31 10:10:00,25.72,25.77,25.6,25.63,72291.0,23.9162,23.9627,23.8046,23.8325,72291.0
2018-12-31 10:20:00,25.63,25.64,25.56,25.6,47346.0,23.8325,23.8418,23.7674,23.8046,47346.0
2018-12-31 10:30:00,25.61,25.64,25.47,25.49,61328.0,23.8139,23.8418,23.6837,23.7023,61328.0
2018-12-31 10:40:00,25.49,25.63,25.43,25.59,48993.0,23.7023,23.8325,23.6465,23.7953,48993.0
2018-12-31 10:50:00,25.58,25.62,25.54,25.54,34477.0,23.786,23.8232,23.7488,23.7488,34477.0
2018-12-31 11:00:00,25.55,25.55,25.44,25.44,60609.0,23.7581,23.7581,23.6558,23.6558,60609.0
2018-12-31 11:10:00,25.43,25.45,25.38,25.45,67669.0,23.6465,23.6651,23.6001,23.6651,67669.0
2018-12-31 11:20:00,25.45,25.51,25.38,25.51,77653.0,23.6651,23.7209,23.6001,23.7209,77653.0
2018-12-31 11:30:00,25.51,25.51,25.3,25.32,53324.0,23.7209,23.7209,23.5257,23.5443,53324.0
2018-12-31 11:40:00,25.33,25.34,25.2,25.34,38644.0,23.5536,23.5629,23.4327,23.5629,38644.0
2018-12-31 11:50:00,25.33,25.34,25.26,25.32,41670.0,23.5536,23.5629,23.4885,23.5443,41670.0
2018-12-31 12:00:00,25.32,25.46,25.31,25.45,40134.0,23.5443,23.6744,23.535,23.6651,40134.0
2018-12-31 12:10:00,25.45,25.46,25.37,25.37,38674.0,23.6651,23.6744,23.5908,23.5908,38674.0
2018-12-31 12:20:00,25.37,25.47,25.36,25.46,30923.0,23.5908,23.6837,23.5815,23.6744,30923.0
2018-12-31 12:30:00,25.47,25.61,25.46,25.61,38776.0,23.6837,23.8139,23.6744,23.8139,38776.0
2018-12-31 12:40:00,25.61,25.63,25.56,25.6,35072.0,23.8139,23.8325,23.7674,23.8046,35072.0
2018-12-31 12:50:00,25.6,25.62,25.57,25.6,32180.0,23.8046,23.8232,23.7767,23.8046,32180.0
2018-12-31 13:00:00,25.6,25.63,25.59,25.62,35740.0,23.8046,23.8325,23.7953,23.8232,35740.0
2018-12-31 13:10:00,25.61,25.69,25.6,25.68,34302.0,23.8139,23.8883,23.8046,23.879,34302.0
2018-12-31 13:20:00,25.69,25.74,25.69,25.71,27762.0,23.8883,23.9348,23.8883,23.9069,27762.0
2018-12-31 13:30:00,25.71,25.75,25.69,25.72,22913.0,23.9069,23.9441,23.8883,23.9162,22913.0
2018-12-31 13:40:00,25.71,25.71,25.63,25.64,27499.0,23.9069,23.9069,23.8325,23.8418,27499.0
2018-12-31 13:50:00,25.63,25.64,25.59,25.61,21012.0,23.8325,23.8418,23.7953,23.8139,21012.0
2018-12-31 14:00:00,25.61,25.63,25.55,25.62,26248.0,23.8139,23.8325,23.7581,23.8232,26248.0
2018-12-31 14:10:00,25.62,25.66,25.55,25.66,30348.0,23.8232,23.8604,23.7581,23.8604,30348.0
2018-12-31 14:20:00,25.65,25.69,25.57,25.63,59771.0,23.8511,23.8883,23.7767,23.8325,59771.0
2018-12-31 14:30:00,25.63,25.7,25.62,25.7,47232.0,23.8325,23.8976,23.8232,23.8976,47232.0
2018-12-31 14:40:00,25.69,25.79,25.68,25.76,36759.0,23.8883,23.9813,23.879,23.9534,36759.0
2018-12-31 14:50:00,25.76,25.83,25.75,25.76,39432.0,23.9534,24.0185,23.9441,23.9534,39432.0
2018-12-31 15:00:00,25.77,25.83,25.75,25.78,30583.0,23.9627,24.0185,23.9441,23.972,30583.0
2018-12-31 15:10:00,25.77,25.81,25.75,25.81,22789.0,23.9627,23.9999,23.9441,23.9999,22789.0
2018-12-31 15:20:00,25.81,25.87,25.77,25.86,53394.0,23.9999,24.0557,23.9627,24.0464,53394.0
2018-12-31 15:30:00,25.86,25.94,25.86,25.92,87506.0,24.0464,24.1208,24.0464,24.1022,87506.0
2018-12-31 15:40:00,25.91,26.0,25.9,25.96,164780.0,24.0929,24.1766,24.0836,24.1394,164780.0
2018-12-31 15:50:00,25.96,26.0,25.82,25.99,459261.0,24.1394,24.1766,24.0092,24.1673,459261.0
2019-01-02 09:30:00,25.6,25.86,25.44,25.62,152332.0,23.8046,24.0464,23.6558,23.8232,152332.0
2019-01-02 09:40:00,25.62,25.9,25.59,25.71,118590.0,23.8232,24.0836,23.7953,23.9069,118590.0
2019-01-02 09:50:00,25.72,25.98,25.69,25.98,105003.0,23.9162,24.158,23.8883,24.158,105003.0
2019-01-02 10:00:00,25.98,26.11,25.93,26.1,92622.0,24.158,24.2789,24.1115,24.2696,92622.0
2019-01-02 10:10:00,26.11,26.16,26.03,26.1,149183.0,24.2789,24.3254,24.2045,24.2696,149183.0
2019-01-02 10:20:00,26.09,26.18,26.07,26.13,205040.0,24.2603,24.3439,24.2417,24.2975,205040.0
2019-01-02 10:30:00,26.13,26.15,26.05,26.09,66309.0,24.2975,24.3161,24.2231,24.2603,66309.0
2019-01-02 10:40:00,26.1,26.11,26.03,26.04,256328.0,24.2696,24.2789,24.2045,24.2138,256328.0
2019-01-02 10:50:00,26.04,26.2,26.01,26.04,431907.0,24.2138,24.3625,24.1859,24.2138,431907.0
2019-01-02 11:00:00,26.05,26.16,26.01,26.14,814807.0,24.2231,24.3254,24.1859,24.3068,814807.0
2019-01-02 11:10:00,26.14,26.3,26.1,26.27,144205.0,24.3068,24.4555,24.2696,24.4276,144205.0
2019-01-02 11:20:00,26.28,26.29,26.18,26.2,52653.0,24.4369,24.4462,24.3439,24.3625,52653.0
2019-01-02 11:30:00,26.2,26.28,26.19,26.26,43215.0,24.3625,24.4369,24.3532,24.4183,43215.0
2019-01-02 11:40:00,26.26,26.37,26.25,26.31,48748.0,24.4183,24.5206,24.409,24.4648,48748.0
2019-01-02 11:50:00,26.31,26.32,26.11,26.11,83107.0,24.4648,24.4741,24.2789,24.2789,83107.0
2019-01-02 12:00:00,26.11,26.14,26.02,26.07,149880.0,24.2789,24.3068,24.1952,24.2417,149880.0
2019-01-02 12:10:00,26.07,26.1,25.96,25.96,71093.0,24.2417,24.2696,24.1394,24.1394,71093.0
2019-01-02 12:20:00,25.95,26.02,25.88,26.0,82144.0,24.1301,24.1952,24.065,24.1766,82144.0
2019-01-02 12:30:00,26.0,26.11,25.99,26.08,171776.0,24.1766,24.2789,24.1673,24.251,171776.0
2019-01-02 12:40:00,26.08,26.21,26.08,26.15,136336.0,24.251,24.3718,24.251,24.3161,136336.0
2019-01-02 12:50:00,26.15,26.21,26.15,26.16,33818.0,24.3161,24.3718,24.3161,24.3254,33818.0
2019-01-02 13:00:00,26.16,26.26,26.16,26.23,101079.0,24.3254,24.4183,24.3254,24.3904,101079.0
2019-01-02 13:10:00,26.23,26.3,26.21,26.28,428800.0,24.3904,24.4555,24.3718,24.4369,428800.0
2019-01-02 13:20:00,26.28,26.29,26.2,26.26,128141.0,24.4369,24.4462,24.3625,24.4183,128141.0
2019-01-02 13:30:00,26.26,26.37,26.23,26.34,265002.0,24.4183,24.5206,24.3904,24.4927,265002.0
2019-01-02 13:40:00,26.35,26.43,26.34,26.43,31035.0,24.502,24.5764,24.4927,24.5764,31035.0
2019-01-02 13:50:00,26.42,26.45,26.36,26.4,62549.0,24.5671,24.595,24.5113,24.5485,62549.0
2019-01-02 14:00:00,26.4,26.5,26.39,26.42,44704.0,24.5485,24.6415,24.5392,24.5671,44704.0
2019-01-02 14:10:00,26.41,26.44,26.37,26.39,37464.0,24.5578,24.5857,24.5206,24.5392,37464.0
2019-01-02 14:20:00,26.4,26.47,26.4,26.42,37745.0,24.5485,24.6136,24.5485,24.5671,37745.0
2019-01-02 14:30:00,26.42,26.46,26.4,26.42,47663.0,24.5671,24.6043,24.5485,24.5671,47663.0
2019-01-02 14:40:00,26.41,26.42,26.28,26.3,45058.0,24.5578,24.5671,24.4369,24.4555,45058.0
2019-01-02 14:50:00,26.29,26.3,26.25,26.29,50460.0,24.4462,24.4555,24.409,24.4462,50460.0
2019-01-02 15:00:00,26.28,26.34,26.23,26.24,86191.0,24.4369,24.4927,24.3904,24.3997,86191.0
2019-01-02 15:10:00,26.24,26.24,26.14,26.14,85303.0,24.3997,24.3997,24.3068,24.3068,85303.0
2019-01-02 15:20:00,26.14,26.25,26.13,26.22,138714.0,24.3068,24.409,24.2975,24.3811,138714.0
2019-01-02 15:30:00,26.22,26.29,26.17,26.26,131089.0,24.3811,24.4462,24.3346,24.4183,131089.0
2019-01-02 15:40:00,26.26,26.26,26.09,26.18,573772.0,24.4183,24.4183,24.2603,24.3439,573772.0
2019-01-02 15:50:00,26.17,26.29,26.17,26.24,299628.0,24.3346,24.4462,24.3346,24.3997,299628.0
2019-01-03 09:30:00,26.07,26.19,25.85,25.87,167828.0,24.2417,24.3532,24.0371,24.0557,167828.0
2019-01-03 09:40:00,25.88,25.89,25.64,25.74,148699.0,24.065,24.0743,23.8418,23.9348,148699.0
2019-01-03 09:50:00,25.74,25.94,25.74,25.91,86352.0,23.9348,24.1208,23.9348,24.0929,86352.0
2019-01-03 10:00:00,25.93,26.03,25.79,25.86,108815.0,24.1115,24.2045,23.9813,24.0464,108815.0
2019-01-03 10:10:00,25.86,25.89,25.79,25.83,261182.0,24.0464,24.0743,23.9813,24.0185,261182.0
2019-01-03 10:20:00,25.83,25.98,25.82,25.95,196380.0,24.0185,24.158,24.0092,24.1301,196380.0
2019-01-03 10:30:00,25.95,25.95,25.75,25.83,313824.0,24.1301,24.1301,23.9441,24.0185,313824.0
2019-01-03 10:40:00,25.83,26.01,25.83,25.98,536074.0,24.0185,24.1859,24.0185,24.158,536074.0
2019-01-03 10:50:00,25.97,26.2,25.97,26.19,331616.0,24.1487,24.3625,24.1487,24.3532,331616.0
2019-01-03 11:00:00,26.19,26.22,26.14,26.19,148397.0,24.3532,24.3811,24.3068,24.3532,148397.0
2019-01-03 11:10:00,26.2,26.36,26.18,26.32,147769.0,24.3625,24.5113,24.3439,24.4741,147769.0
2019-01-03 11:20:00,26.32,26.35,26.2,26.24,100952.0,24.4741,24.502,24.3625,24.3997,100952.0
2019-01-03 11:30:00,26.24,26.43,26.21,26.43,110776.0,24.3997,24.5764,24.3718,24.5764,110776.0
2019-01-03 11:40:00,26.43,26.48,26.34,26.41,116512.0,24.5764,24.6229,24.4927,24.5578,116512.0
2019-01-03 11:50:00,26.41,26.45,26.28,26.35,184095.0,24.5578,24.595,24.4369,24.502,184095.0
2019-01-03 12:00:00,26.34,26.4,26.32,26.34,100782.0,24.4927,24.5485,24.4741,24.4927,100782.0
2019-01-03 12:10:00,26.35,26.43,26.34,26.36,63192.0,24.502,24.5764,24.4927,24.5113,63192.0
2019-01-03 12:20:00,26.35,26.41,26.32,26.33,62653.0,24.502,24.5578,24.4741,24.4834,62653.0
2019-01-03 12:30:00,26.32,26.41,26.32,26.32,91391.0,24.4741,24.5578,24.4741,24.4741,91391.0
2019-01-03 12:40:00,26.31,26.36,26.29,26.34,37965.0,24.4648,24.5113,24.4462,24.4927,37965.0
2019-01-03 12:50:00,26.33,26.39,26.3,26.38,61985.0,24.4834,24.5392,24.4555,24.5299,61985.0
2019-01-03 13:00:00,26.37,26.38,26.17,26.19,41197.0,24.5206,24.5299,24.3346,24.3532,41197.0
2019-01-03 13:10:00,26.18,26.23,26.07,26.09,87646.0,24.3439,24.3904,24.2417,24.2603,87646.0
2019-01-03 13:20:00,26.08,26.11,26.04,26.08,35686.0,24.251,24.2789,24.2138,24.251,35686.0
2019-01-03 13:30:00,26.08,26.12,26.03,26.12,37713.0,24.251,24.2882,24.2045,24.2882,37713.0
2019-01-03 13:40:00,26.11,26.16,26.1,26.12,35221.0,24.2789,24.3254,24.2696,24.2882,35221.0
2019-01-03 13:50:00,26.12,26.13,26.09,26.13,72768.0,24.2882,24.2975,24.2603,24.2975,72768.0
2019-01-03 14:00:00,26.12,26.14,26.09,26.11,59501.0,24.2882,24.3068,24.2603,24.2789,59501.0
2019-01-03 14:10:00,26.11,26.16,26.1,26.15,50821.0,24.2789,24.3254,24.2696,24.3161,50821.0
2019-01-03 14:20:00,26.15,26.17,26.1,26.17,45387.0,24.3161,24.3346,24.2696,24.3346,45387.0
2019-01-03 14:30:00,26.17,26.21,26.06,26.08,61036.0,24.3346,24.3718,24.2324,24.251,61036.0
2019-01-03 14:40:00,26.08,26.09,26.0,26.0,43452.0,24.251,24.2603,24.1766,24.1766,43452.0
2019-01-03 14:50:00,26.01,26.02,25.94,26.0,60999.0,24.1859,24.1952,24.1208,24.1766,60999.0
2019-01-03 15:00:00,26.0,26.0,25.91,25.95,56204.0,24.1766,24.1766,24.0929,24.1301,56204.0
2019-01-03 15:10:00,25.95,25.96,25.88,25.95,55609.0,24.1301,24.1394,24.065,24.1301,55609.0
2019-01-03 15:20:00,25.95,25.97,25.92,25.97,84294.0,24.1301,24.1487,24.1022,24.1487,84294.0
2019-01-03 15:30:00,25.97,26.07,25.96,25.96,163444.0,24.1487,24.2417,24.1394,24.1394,163444.0
2019-01-03 15:40:00,25.96,26.04,25.96,26.01,164654.0,24.1394,24.2138,24.1394,24.1859,164654.0
2019-01-03 15:50:00,26.01,26.02,25.89,25.94,412911.0,24.1859,24.1952,24.0743,24.1208,412911.0
2019-01-04 09:30:00,26.23,26.42,26.13,26.28,138947.0,24.3904,24.5671,24.2975,24.4369,138947.0
2019-01-04 09:40:00,26.27,26.37,26.17,26.37,119021.0,24.4276,24.5206,24.3346,24.5206,119021.0
2019-01-04 09:50:00,26.37,26.61,26.35,26.54,163924.0,24.5206,24.7438,24.502,24.6787,163924.0
2019-01-04 10:00:00,26.54,26.74,26.54,26.74,77711.0,24.6787,24.8647,24.6787,24.8647,77711.0
2019-01-04 10:10:00,26.74,26.76,26.61,26.67,182107.0,24.8647,24.8833,24.7438,24.7996,182107.0
2019-01-04 10:20:00,26.66,26.82,26.58,26.78,102141.0,24.7903,24.9391,24.7159,24.9019,102141.0
2019-01-04 10:30:00,26.79,26.94,26.79,26.83,147353.0,24.9112,25.0506,24.9112,24.9484,147353.0
2019-01-04 10:40:00,26.83,26.89,26.75,26.8,345748.0,24.9484,25.0042,24.874,24.9205,345748.0
2019-01-04 10:50:00,26.82,26.86,26.73,26.82,114544.0,24.9391,24.9763,24.8554,24.9391,114544.0
2019-01-04 11:00:00,26.83,27.03,26.8,27.03,138441.0,24.9484,25.1343,24.9205,25.1343,138441.0
2019-01-04 11:10:00,27.03,27.07,26.91,26.94,133206.0,25.1343,25.1715,25.0228,25.0506,133206.0
2019-01-04 11:20:00,26.95,26.99,26.87,26.94,67791.0,25.0599,25.0971,24.9856,25.0506,67791.0
2019-01-04 11:30:00,26.93,26.95,26.83,26.84,76715.0,25.0413,25.0599,24.9484,24.9577,76715.0
2019-01-04 11:40:00,26.84,26.94,26.84,26.86,141304.0,24.9577,25.0506,24.9577,24.9763,141304.0
2019-01-04 11:50:00,26.87,26.95,26.87,26.95,77606.0,24.9856,25.0599,24.9856,25.0599,77606.0
2019-01-04 12:00:00,26.93,26.98,26.86,26.97,130164.0,25.0413,25.0878,24.9763,25.0785,130164.0
2019-01-04 12:10:00,26.97,27.07,26.97,27.04,187026.0,25.0785,25.1715,25.0785,25.1436,187026.0
2019-01-04 12:20:00,27.04,27.04,26.95,26.97,53595.0,25.1436,25.1436,25.0599,25.0785,53595.0
2019-01-04 12:30:00,26.97,27.0,26.93,26.99,46299.0,25.0785,25.1064,25.0413,25.0971,46299.0
2019-01-04 12:40:00,26.99,27.03,26.94,27.03,49038.0,25.0971,25.1343,25.0506,25.1343,49038.0
2019-01-04 12:50:00,27.03,27.15,27.02,27.12,101451.0,25.1343,25.2459,25.125,25.218,101451.0
2019-01-04 13:00:00,27.12,27.18,27.11,27.13,111213.0,25.218,25.2738,25.2087,25.2273,111213.0
2019-01-04 13:10:00,27.12,27.13,27.05,27.07,38033.0,25.218,25.2273,25.1529,25.1715,38033.0
2019-01-04 13:20:00,27.07,27.08,26.99,27.0,40970.0,25.1715,25.1808,25.0971,25.1064,40970.0
2019-01-04 13:30:00,27.0,27.07,26.99,27.02,53809.0,25.1064,25.1715,25.0971,25.125,53809.0
2019-01-04 13:40:00,27.02,27.02,26.93,26.99,49630.0,25.125,25.125,25.0413,25.0971,49630.0
2019-01-04 13:50:00,26.99,27.05,26.96,27.03,90358.0,25.0971,25.1529,25.0692,25.1343,90358.0
2019-01-04 14:00:00,27.04,27.04,26.96,26.99,86660.0,25.1436,25.1436,25.0692,25.0971,86660.0
2019-01-04 14:10:00,27.0,27.02,26.95,26.96,58160.0,25.1064,25.125,25.0599,25.0692,58160.0
2019-01-04 14:20:00,26.96,27.0,26.95,26.99,40162.0,25.0692,25.1064,25.0599,25.0971,40162.0
2019-01-04 14:30:00,26.98,27.0,26.96,26.98,44331.0,25.0878,25.1064,25.0692,25.0878,44331.0
2019-01-04 14:40:00,26.99,27.04,26.97,27.03,108616.0,25.0971,25.1436,25.0785,25.1343,108616.0
2019-01-04 14:50:00,27.02,27.02,26.87,26.89,116455.0,25.125,25.125,24.9856,25.0042,116455.0
2019-01-04 15:00:00,26.89,26.98,26.87,26.95,98533.0,25.0042,25.0878,24.9856,25.0599,98533.0
2019-01-04 15:10:00,26.96,27.06,26.93,27.01,94796.0,25.0692,25.1622,25.0413,25.1157,94796.0
2019-01-04 15:20:00,27.01,27.03,26.97,27.03,85874.0,25.1157,25.1343,25.0785,25.1343,85874.0
2019-01-04 15:30:00,27.03,27.14,27.0,27.05,147707.0,25.1343,25.2366,25.1064,25.1529,147707.0
2019-01-04 15:40:00,27.05,27.21,27.04,27.19,229015.0,25.1529,25.3017,25.1436,25.2831,229015.0
2019-01-04 15:50:00,27.18,27.2,27.15,27.2,600167.0,25.2738,25.2924,25.2459,25.2924,600167.0
2019-01-07 09:30:00,27.78,28.01,27.52,27.78,519430.0,25.8317,26.0456,25.59,25.8317,519430.0
2019-01-07 09:40:00,27.78,28.03,27.78,28.0,392160.0,25.8317,26.0642,25.8317,26.0363,392160.0
2019-01-07 09:50:00,28.0,28.06,27.79,27.86,211749.0,26.0363,26.0921,25.841,25.9061,211749.0
2019-01-07 10:00:00,27.88,28.11,27.78,28.07,232541.0,25.9247,26.1386,25.8317,26.1014,232541.0
2019-01-07 10:10:00,28.07,28.17,27.97,28.14,340377.0,26.1014,26.1944,26.0084,26.1665,340377.0
2019-01-07 10:20:00,28.14,28.36,28.09,28.22,366083.0,26.1665,26.3711,26.12,26.2409,366083.0
2019-01-07 10:30:00,28.22,28.22,28.06,28.11,291096.0,26.2409,26.2409,26.0921,26.1386,291096.0
2019-01-07 10:40:00,28.11,28.26,28.1,28.22,183553.0,26.1386,26.2781,26.1293,26.2409,183553.0
2019-01-07 10:50:00,28.23,28.25,28.08,28.09,270840.0,26.2502,26.2688,26.1107,26.12,270840.0
2019-01-07 11:00:00,28.08,28.22,28.07,28.16,258913.0,26.1107,26.2409,26.1014,26.1851,258913.0
2019-01-07 11:10:00,28.16,28.28,28.09,28.26,122469.0,26.1851,26.2967,26.12,26.2781,122469.0
2019-01-07 11:20:00,28.25,28.4,28.23,28.36,137626.0,26.2688,26.4083,26.2502,26.3711,137626.0
2019-01-07 11:30:00,28.37,28.42,28.26,28.32,188622.0,26.3804,26.4269,26.2781,26.3339,188622.0
2019-01-07 11:40:00,28.32,28.41,28.27,28.4,124744.0,26.3339,26.4176,26.2874,26.4083,124744.0
2019-01-07 11:50:00,28.4,28.5,28.37,28.48,117683.0,26.4083,26.5012,26.3804,26.4826,117683.0
2019-01-07 12:00:00,28.49,28.56,28.44,28.46,172106.0,26.4919,26.557,26.4454,26.464,172106.0
2019-01-07 12:10:00,28.46,28.58,28.45,28.51,173921.0,26.464,26.5756,26.4547,26.5105,173921.0
2019-01-07 12:20:00,28.5,28.6,28.48,28.53,143447.0,26.5012,26.5942,26.4826,26.5291,143447.0
2019-01-07 12:30:00,28.52,28.54,28.45,28.52,181670.0,26.5198,26.5384,26.4547,26.5198,181670.0
2019-01-07 12:40:00,28.52,28.55,28.44,28.53,193738.0,26.5198,26.5477,26.4454,26.5291,193738.0
2019-01-07 12:50:00,28.54,28.54,28.42,28.49,130784.0,26.5384,26.5384,26.4269,26.4919,130784.0
2019-01-07 13:00:00,28.49,28.51,28.38,28.45,150673.0,26.4919,26.5105,26.3897,26.4547,150673.0
2019-01-07 13:10:00,28.45,28.51,28.41,28.45,159773.0,26.4547,26.5105,26.4176,26.4547,159773.0
2019-01-07 13:20:00,28.45,28.46,28.35,28.37,65942.0,26.4547,26.464,26.3618,26.3804,65942.0
2019-01-07 13:30:00,28.36,28.4,28.33,28.37,104375.0,26.3711,26.4083,26.3432,26.3804,104375.0
2019-01-07 13:40:00,28.36,28.37,28.3,28.32,107050.0,26.3711,26.3804,26.3153,26.3339,107050.0
2019-01-07 13:50:00,28.31,28.32,28.21,28.25,193281.0,26.3246,26.3339,26.2316,26.2688,193281.0
2019-01-07 14:00:00,28.24,28.31,28.22,28.24,181493.0,26.2595,26.3246,26.2409,26.2595,181493.0
2019-01-07 14:10:00,28.24,28.26,28.21,28.26,150602.0,26.2595,26.2781,26.2316,26.2781,150602.0
2019-01-07 14:20:00,28.26,28.26,28.12,28.13,131313.0,26.2781,26.2781,26.1479,26.1572,131313.0
2019-01-07 14:30:00,28.13,28.13,28.0,28.08,132319.0,26.1572,26.1572,26.0363,26.1107,132319.0
2019-01-07 14:40:00,28.09,28.16,28.05,28.09,143259.0,26.12,26.1851,26.0828,26.12,143259.0
2019-01-07 14:50:00,28.08,28.09,27.98,28.04,131747.0,26.1107,26.12,26.0177,26.0735,131747.0
2019-01-07 15:00:00,28.03,28.24,28.03,28.24,172905.0,26.0642,26.2595,26.0642,26.2595,172905.0
2019-01-07 15:10:00,28.24,28.28,28.23,28.27,304367.0,26.2595,26.2967,26.2502,26.2874,304367.0
2019-01-07 15:20:00,28.27,28.33,28.24,28.25,175223.0,26.2874,26.3432,26.2595,26.2688,175223.0
2019-01-07 15:30:00,28.25,28.29,28.2,28.25,237445.0,26.2688,26.306,26.2223,26.2688,237445.0
2019-01-07 15:40:00,28.25,28.29,28.23,28.25,328852.0,26.2688,26.306,26.2502,26.2688,328852.0
2019-01-07 15:50:00,28.24,28.28,28.16,28.21,673309.0,26.2595,26.2967,26.1851,26.2316,673309.0
2019-01-08 09:30:00,28.5,28.53,28.02,28.1,281278.0,26.5012,26.5291,26.0549,26.1293,281278.0
2019-01-08 09:40:00,28.1,28.14,27.86,28.01,161276.0,26.1293,26.1665,25.9061,26.0456,161276.0
2019-01-08 09:50:00,28.01,28.08,27.87,27.94,125190.0,26.0456,26.1107,25.9154,25.9805,125190.0
2019-01-08 10:00:00,27.94,28.06,27.94,28.03,108239.0,25.9805,26.0921,25.9805,26.0642,108239.0
2019-01-08 10:10:00,28.04,28.06,27.84,27.85,112955.0,26.0735,26.0921,25.8875,25.8968,112955.0
2019-01-08 10:20:00,27.85,27.91,27.83,27.89,85988.0,25.8968,25.9526,25.8782,25.934,85988.0
2019-01-08 10:30:00,27.89,27.94,27.79,27.89,248372.0,25.934,25.9805,25.841,25.934,248372.0
2019-01-08 10:40:00,27.87,27.9,27.79,27.85,125486.0,25.9154,25.9433,25.841,25.8968,125486.0
2019-01-08 10:50:00,27.86,27.94,27.82,27.87,245269.0,25.9061,25.9805,25.8689,25.9154,245269.0
2019-01-08 11:00:00,27.87,27.97,27.86,27.95,237471.0,25.9154,26.0084,25.9061,25.9898,237471.0
2019-01-08 11:10:00,27.96,28.12,27.92,28.11,237912.0,25.9991,26.1479,25.9619,26.1386,237912.0
2019-01-08 11:20:00,28.11,28.37,28.11,28.24,157779.0,26.1386,26.3804,26.1386,26.2595,157779.0
2019-01-08 11:30:00,28.23,28.25,28.06,28.12,108718.0,26.2502,26.2688,26.0921,26.1479,108718.0
2019-01-08 11:40:00,28.11,28.36,28.08,28.25,201017.0,26.1386,26.3711,26.1107,26.2688,201017.0
2019-01-08 11:50:00,28.25,28.26,28.09,28.13,85392.0,26.2688,26.2781,26.12,26.1572,85392.0
2019-01-08 12:00:00,28.13,28.22,28.09,28.19,66720.0,26.1572,26.2409,26.12,26.213,66720.0
2019-01-08 12:10:00,28.19,28.36,28.19,28.32,82642.0,26.213,26.3711,26.213,26.3339,82642.0
2019-01-08 12:20:00,28.31,28.31,28.23,28.25,55257.0,26.3246,26.3246,26.2502,26.2688,55257.0
2019-01-08 12:30:00,28.25,28.27,28.2,28.24,93761.0,26.2688,26.2874,26.2223,26.2595,93761.0
2019-01-08 12:40:00,28.24,28.32,28.22,28.25,91296.0,26.2595,26.3339,26.2409,26.2688,91296.0
2019-01-08 12:50:00,28.25,28.38,28.25,28.28,141437.0,26.2688,26.3897,26.2688,26.2967,141437.0
2019-01-08 13:00:00,28.28,28.35,28.18,28.18,99474.0,26.2967,26.3618,26.2037,26.2037,99474.0
2019-01-08 13:10:00,28.18,28.31,28.17,28.3,164187.0,26.2037,26.3246,26.1944,26.3153,164187.0
2019-01-08 13:20:00,28.3,28.32,28.25,28.3,88495.0,26.3153,26.3339,26.2688,26.3153,88495.0
2019-01-08 13:30:00,28.3,28.37,28.27,28.33,73515.0,26.3153,26.3804,26.2874,26.3432,73515.0
2019-01-08 13:40:00,28.34,28.36,28.26,28.28,61275.0,26.3525,26.3711,26.2781,26.2967,61275.0
2019-01-08 13:50:00,28.28,28.32,28.21,28.23,89492.0,26.2967,26.3339,26.2316,26.2502,89492.0
2019-01-08 14:00:00,28.23,28.27,28.21,28.26,58153.0,26.2502,26.2874,26.2316,26.2781,58153.0
2019-01-08 14:10:00,28.26,28.36,28.26,28.34,65566.0,26.2781,26.3711,26.2781,26.3525,65566.0
2019-01-08 14:20:00,28.34,28.34,28.21,28.23,70677.0,26.3525,26.3525,26.2316,26.2502,70677.0
2019-01-08 14:30:00,28.22,28.32,28.21,28.3,135150.0,26.2409,26.3339,26.2316,26.3153,135150.0
2019-01-08 14:40:00,28.3,28.35,28.28,28.32,78785.0,26.3153,26.3618,26.2967,26.3339,78785.0
2019-01-08 14:50:00,28.31,28.32,28.22,28.26,143471.0,26.3246,26.3339,26.2409,26.2781,143471.0
2019-01-08 15:00:00,28.26,28.3,28.18,28.22,127931.0,26.2781,26.3153,26.2037,26.2409,127931.0
2019-01-08 15:10:00,28.21,28.34,28.21,28.33,101486.0,26.2316,26.3525,26.2316,26.3432,101486.0
2019-01-08 15:20:00,28.33,28.35,28.25,28.31,116957.0,26.3432,26.3618,26.2688,26.3246,116957.0
2019-01-08 15:30:00,28.31,28.43,28.31,28.42,190028.0,26.3246,26.4362,26.3246,26.4269,190028.0
2019-01-08 15:40:00,28.41,28.43,28.31,28.31,208363.0,26.4176,26.4362,26.3246,26.3246,208363.0
2019-01-08 15:50:00,28.3,28.38,28.29,28.34,501503.0,26.3153,26.3897,26.306,26.3525,501503.0
2019-01-09 09:30:00,28.48,28.77,28.07,28.2,319731.0,26.4826,26.7523,26.1014,26.2223,319731.0
2019-01-09 09:40:00,28.19,28.4,28.06,28.28,199889.0,26.213,26.4083,26.0921,26.2967,199889.0
2019-01-09 09:50:00,28.3,28.34,28.13,28.23,158820.0,26.3153,26.3525,26.1572,26.2502,158820.0
2019-01-09 10:00:00,28.24,28.28,28.14,28.2,244793.0,26.2595,26.2967,26.1665,26.2223,244793.0
2019-01-09 10:10:00,28.21,28.36,28.17,28.33,93857.0,26.2316,26.3711,26.1944,26.3432,93857.0
2019-01-09 10:20:00,28.34,28.35,28.25,28.29,92049.0,26.3525,26.3618,26.2688,26.306,92049.0
2019-01-09 10:30:00,28.28,28.31,28.2,28.28,68198.0,26.2967,26.3246,26.2223,26.2967,68198.0
2019-01-09 10:40:00,28.27,28.31,28.14,28.16,120014.0,26.2874,26.3246,26.1665,26.1851,120014.0
2019-01-09 10:50:00,28.17,28.17,28.01,28.14,95110.0,26.1944,26.1944,26.0456,26.1665,95110.0
2019-01-09 11:00:00,28.14,28.57,28.14,28.57,280116.0,26.1665,26.5663,26.1665,26.5663,280116.0
2019-01-09 11:10:00,28.57,28.93,28.55,28.91,535247.0,26.5663,26.9011,26.5477,26.8825,535247.0
2019-01-09 11:20:00,28.89,29.03,28.72,28.74,504025.0,26.8639,26.9941,26.7058,26.7244,504025.0
2019-01-09 11:30:00,28.74,29.0,28.72,29.0,346777.0,26.7244,26.9662,26.7058,26.9662,346777.0
2019-01-09 11:40:00,29.0,29.03,28.61,28.69,369928.0,26.9662,26.9941,26.6035,26.6779,369928.0
2019-01-09 11:50:00,28.69,28.7,28.48,28.49,191442.0,26.6779,26.6872,26.4826,26.4919,191442.0
2019-01-09 12:00:00,28.49,28.55,28.33,28.47,182938.0,26.4919,26.5477,26.3432,26.4733,182938.0
2019-01-09 12:10:00,28.48,28.56,28.45,28.53,196348.0,26.4826,26.557,26.4547,26.5291,196348.0
2019-01-09 12:20:00,28.53,28.73,28.53,28.67,208682.0,26.5291,26.7151,26.5291,26.6593,208682.0
2019-01-09 12:30:00,28.67,28.74,28.64,28.71,118992.0,26.6593,26.7244,26.6314,26.6965,118992.0
2019-01-09 12:40:00,28.7,28.74,28.63,28.67,99195.0,26.6872,26.7244,26.6221,26.6593,99195.0
2019-01-09 12:50:00,28.68,28.74,28.65,28.7,90671.0,26.6686,26.7244,26.6407,26.6872,90671.0
2019-01-09 13:00:00,28.7,28.71,28.59,28.66,182696.0,26.6872,26.6965,26.5849,26.65,182696.0
2019-01-09 13:10:00,28.66,28.75,28.64,28.74,111656.0,26.65,26.7337,26.6314,26.7244,111656.0
2019-01-09 13:20:00,28.74,28.78,28.7,28.74,53741.0,26.7244,26.7616,26.6872,26.7244,53741.0
2019-01-09 13:30:00,28.74,28.75,28.67,28.71,74328.0,26.7244,26.7337,26.6593,26.6965,74328.0
2019-01-09 13:40:00,28.71,28.8,28.69,28.75,233092.0,26.6965,26.7802,26.6779,26.7337,233092.0
2019-01-09 13:50:00,28.76,28.79,28.68,28.73,129939.0,26.743,26.7709,26.6686,26.7151,129939.0
2019-01-09 14:00:00,28.73,28.91,28.73,28.89,137862.0,26.7151,26.8825,26.7151,26.8639,137862.0
2019-01-09 14:10:00,28.88,28.94,28.87,28.92,373621.0,26.8546,26.9104,26.8453,26.8918,373621.0
2019-01-09 14:20:00,28.91,28.98,28.85,28.93,97625.0,26.8825,26.9476,26.8267,26.9011,97625.0
2019-01-09 14:30:00,28.94,29.01,28.93,28.98,92895.0,26.9104,26.9755,26.9011,26.9476,92895.0
2019-01-09 14:40:00,28.98,29.13,28.97,29.13,171937.0,26.9476,27.0871,26.9383,27.0871,171937.0
2019-01-09 14:50:00,29.13,29.15,29.05,29.15,119017.0,27.0871,27.1057,27.0127,27.1057,119017.0
2019-01-09 15:00:00,29.14,29.17,29.03,29.12,179509.0,27.0964,27.1243,26.9941,27.0778,179509.0
2019-01-09 15:10:00,29.12,29.17,29.06,29.11,155429.0,27.0778,27.1243,27.022,27.0685,155429.0
2019-01-09 15:20:00,29.1,29.19,29.1,29.11,435384.0,27.0592,27.1429,27.0592,27.0685,435384.0
2019-01-09 15:30:00,29.12,29.14,28.95,28.96,573539.0,27.0778,27.0964,26.9197,26.929,573539.0
2019-01-09 15:40:00,28.96,28.99,28.9,28.9,287893.0,26.929,26.9569,26.8732,26.8732,287893.0
2019-01-09 15:50:00,28.9,29.0,28.86,28.95,563160.0,26.8732,26.9662,26.836,26.9197,563160.0
2019-01-10 09:30:00,28.83,28.87,28.51,28.54,235133.0,26.8081,26.8453,26.5105,26.5384,235133.0
2019-01-10 09:40:00,28.54,28.85,28.45,28.77,286704.0,26.5384,26.8267,26.4547,26.7523,286704.0
2019-01-10 09:50:00,28.76,28.92,28.75,28.76,110279.0,26.743,26.8918,26.7337,26.743,110279.0
2019-01-10 10:00:00,28.76,28.91,28.71,28.82,101054.0,26.743,26.8825,26.6965,26.7988,101054.0
2019-01-10 10:10:00,28.82,28.9,28.66,28.73,180539.0,26.7988,26.8732,26.65,26.7151,180539.0
2019-01-10 10:20:00,28.73,28.78,28.63,28.72,76319.0,26.7151,26.7616,26.6221,26.7058,76319.0
2019-01-10 10:30:00,28.72,28.77,28.62,28.68,86660.0,26.7058,26.7523,26.6128,26.6686,86660.0
2019-01-10 10:40:00,28.69,28.73,28.46,28.48,96359.0,26.6779,26.7151,26.464,26.4826,96359.0
2019-01-10 10:50:00,28.48,28.54,28.45,28.54,60109.0,26.4826,26.5384,26.4547,26.5384,60109.0
2019-01-10 11:00:00,28.54,28.56,28.48,28.54,57717.0,26.5384,26.557,26.4826,26.5384,57717.0
2019-01-10 11:10:00,28.54,28.62,28.53,28.56,43285.0,26.5384,26.6128,26.5291,26.557,43285.0
2019-01-10 11:20:00,28.57,28.68,28.53,28.64,120166.0,26.5663,26.6686,26.5291,26.6314,120166.0
2019-01-10 11:30:00,28.63,28.66,28.57,28.65,67551.0,26.6221,26.65,26.5663,26.6407,67551.0
2019-01-10 11:40:00,28.66,28.74,28.55,28.72,62146.0,26.65,26.7244,26.5477,26.7058,62146.0
2019-01-10 11:50:00,28.71,28.73,28.64,28.71,50175.0,26.6965,26.7151,26.6314,26.6965,50175.0
2019-01-10 12:00:00,28.71,28.76,28.65,28.65,35803.0,26.6965,26.743,26.6407,26.6407,35803.0
2019-01-10 12:10:00,28.64,28.76,28.62,28.73,27169.0,26.6314,26.743,26.6128,26.7151,27169.0
2019-01-10 12:20:00,28.72,28.82,28.72,28.79,33199.0,26.7058,26.7988,26.7058,26.7709,33199.0
2019-01-10 12:30:00,28.79,28.81,28.72,28.78,51398.0,26.7709,26.7895,26.7058,26.7616,51398.0
2019-01-10 12:40:00,28.78,28.82,28.74,28.8,50822.0,26.7616,26.7988,26.7244,26.7802,50822.0
2019-01-10 12:50:00,28.8,28.97,28.8,28.94,100967.0,26.7802,26.9383,26.7802,26.9104,100967.0
2019-01-10 13:00:00,28.95,28.95,28.82,28.84,79384.0,26.9197,26.9197,26.7988,26.8174,79384.0
2019-01-10 13:10:00,28.84,28.84,28.75,28.8,39184.0,26.8174,26.8174,26.7337,26.7802,39184.0
2019-01-10 13:20:00,28.8,28.86,28.76,28.83,41767.0,26.7802,26.836,26.743,26.8081,41767.0
2019-01-10 13:30:00,28.84,28.86,28.74,28.76,50686.0,26.8174,26.836,26.7244,26.743,50686.0
2019-01-10 13:40:00,28.76,28.79,28.73,28.76,73651.0,26.743,26.7709,26.7151,26.743,73651.0
2019-01-10 13:50:00,28.76,28.76,28.66,28.7,31993.0,26.743,26.743,26.65,26.6872,31993.0
2019-01-10 14:00:00,28.69,28.75,28.69,28.73,38441.0,26.6779,26.7337,26.6779,26.7151,38441.0
2019-01-10 14:10:00,28.73,28.74,28.65,28.69,30396.0,26.7151,26.7244,26.6407,26.6779,30396.0
2019-01-10 14:20:00,28.69,28.7,28.6,28.61,44251.0,26.6779,26.6872,26.5942,26.6035,44251.0
2019-01-10 14:30:00,28.61,28.61,28.5,28.51,51667.0,26.6035,26.6035,26.5012,26.5105,51667.0
2019-01-10 14:40:00,28.5,28.57,28.47,28.48,47686.0,26.5012,26.5663,26.4733,26.4826,47686.0
2019-01-10 14:50:00,28.48,28.5,28.42,28.46,46992.0,26.4826,26.5012,26.4269,26.464,46992.0
2019-01-10 15:00:00,28.46,28.5,28.44,28.45,71685.0,26.464,26.5012,26.4454,26.4547,71685.0
2019-01-10 15:10:00,28.45,28.45,28.3,28.42,160034.0,26.4547,26.4547,26.3153,26.4269,160034.0
2019-01-10 15:20:00,28.43,28.43,28.37,28.4,77750.0,26.4362,26.4362,26.3804,26.4083,77750.0
2019-01-10 15:30:00,28.4,28.53,28.39,28.51,111615.0,26.4083,26.5291,26.399,26.5105,111615.0
2019-01-10 15:40:00,28.52,28.6,28.51,28.58,162892.0,26.5198,26.5942,26.5105,26.5756,162892.0
2019-01-10 15:50:00,28.58,28.64,28.53,28.61,452815.0,26.5756,26.6314,26.5291,26.6035,452815.0
2019-01-11 09:30:00,28.07,28.8,28.03,28.77,301821.0,26.1014,26.7802,26.0642,26.7523,301821.0
2019-01-11 09:40:00,28.77,28.86,28.6,28.85,214126.0,26.7523,26.836,26.5942,26.8267,214126.0
2019-01-11 09:50:00,28.84,28.84,28.61,28.69,187348.0,26.8174,26.8174,26.6035,26.6779,187348.0
2019-01-11 10:00:00,28.68,28.7,28.44,28.48,171616.0,26.6686,26.6872,26.4454,26.4826,171616.0
2019-01-11 10:10:00,28.49,28.65,28.44,28.59,79065.0,26.4919,26.6407,26.4454,26.5849,79065.0
2019-01-11 10:20:00,28.58,28.64,28.52,28.61,83968.0,26.5756,26.6314,26.5198,26.6035,83968.0
2019-01-11 10:30:00,28.6,28.62,28.46,28.55,91718.0,26.5942,26.6128,26.464,26.5477,91718.0
2019-01-11 10:40:00,28.55,28.6,28.48,28.53,67717.0,26.5477,26.5942,26.4826,26.5291,67717.0
2019-01-11 10:50:00,28.53,28.64,28.5,28.55,75083.0,26.5291,26.6314,26.5012,26.5477,75083.0
2019-01-11 11:00:00,28.56,28.6,28.48,28.55,91262.0,26.557,26.5942,26.4826,26.5477,91262.0
2019-01-11 11:10:00,28.54,28.65,28.53,28.63,86146.0,26.5384,26.6407,26.5291,26.6221,86146.0
2019-01-11 11:20:00,28.63,28.7,28.55,28.62,227467.0,26.6221,26.6872,26.5477,26.6128,227467.0
2019-01-11 11:30:00,28.62,28.62,28.52,28.57,75410.0,26.6128,26.6128,26.5198,26.5663,75410.0
2019-01-11 11:40:00,28.57,28.67,28.57,28.66,74892.0,26.5663,26.6593,26.5663,26.65,74892.0
2019-01-11 11:50:00,28.66,28.66,28.56,28.57,84411.0,26.65,26.65,26.557,26.5663,84411.0
2019-01-11 12:00:00,28.57,28.64,28.57,28.62,46374.0,26.5663,26.6314,26.5663,26.6128,46374.0
2019-01-11 12:10:00,28.61,28.68,28.57,28.63,52812.0,26.6035,26.6686,26.5663,26.6221,52812.0
2019-01-11 12:20:00,28.64,28.67,28.58,28.64,43181.0,26.6314,26.6593,26.5756,26.6314,43181.0
2019-01-11 12:30:00,28.64,28.77,28.63,28.75,72152.0,26.6314,26.7523,26.6221,26.7337,72152.0
2019-01-11 12:40:00,28.75,28.84,28.74,28.81,98556.0,26.7337,26.8174,26.7244,26.7895,98556.0
2019-01-11 12:50:00,28.81,28.92,28.79,28.86,118627.0,26.7895,26.8918,26.7709,26.836,118627.0
2019-01-11 13:00:00,28.87,28.87,28.76,28.79,92065.0,26.8453,26.8453,26.743,26.7709,92065.0
2019-01-11 13:10:00,28.79,28.82,28.76,28.78,60396.0,26.7709,26.7988,26.743,26.7616,60396.0
2019-01-11 13:20:00,28.78,28.78,28.62,28.68,91565.0,26.7616,26.7616,26.6128,26.6686,91565.0
2019-01-11 13:30:00,28.68,28.73,28.64,28.67,58015.0,26.6686,26.7151,26.6314,26.6593,58015.0
2019-01-11 13:40:00,28.68,28.7,28.64,28.64,45939.0,26.6686,26.6872,26.6314,26.6314,45939.0
2019-01-11 13:50:00,28.65,28.67,28.58,28.58,41990.0,26.6407,26.6593,26.5756,26.5756,41990.0
2019-01-11 14:00:00,28.58,28.59,28.54,28.57,69464.0,26.5756,26.5849,26.5384,26.5663,69464.0
2019-01-11 14:10:00,28.57,28.58,28.53,28.54,40335.0,26.5663,26.5756,26.5291,26.5384,40335.0
2019-01-11 14:20:00,28.54,28.58,28.5,28.58,49759.0,26.5384,26.5756,26.5012,26.5756,49759.0
2019-01-11 14:30:00,28.58,28.58,28.49,28.51,38892.0,26.5756,26.5756,26.4919,26.5105,38892.0
2019-01-11 14:40:00,28.51,28.53,28.45,28.52,74141.0,26.5105,26.5291,26.4547,26.5198,74141.0
2019-01-11 14:50:00,28.52,28.54,28.42,28.46,128331.0,26.5198,26.5384,26.4269,26.464,128331.0
2019-01-11 15:00:00,28.47,28.54,28.45,28.51,134125.0,26.4733,26.5384,26.4547,26.5105,134125.0
2019-01-11 15:10:00,28.5,28.53,28.45,28.46,100278.0,26.5012,26.5291,26.4547,26.464,100278.0
2019-01-11 15:20:00,28.47,28.49,28.44,28.44,87374.0,26.4733,26.4919,26.4454,26.4454,87374.0
2019-01-11 15:30:00,28.44,28.51,28.44,28.48,158833.0,26.4454,26.5105,26.4454,26.4826,158833.0
2019-01-11 15:40:00,28.49,28.55,28.46,28.52,158085.0,26.4919,26.5477,26.464,26.5198,158085.0
2019-01-11 15:50:00,28.52,28.6,28.46,28.58,457651.0,26.5198,26.5942,26.464,26.5756,457651.0
2019-01-14 09:30:00,28.44,28.64,28.35,28.36,227942.0,26.4454,26.6314,26.3618,26.3711,227942.0
2019-01-14 09:40:00,28.36,28.5,28.27,28.31,109186.0,26.3711,26.5012,26.2874,26.3246,109186.0
2019-01-14 09:50:00,28.31,28.44,28.29,28.42,100560.0,26.3246,26.4454,26.306,26.4269,100560.0
2019-01-14 10:00:00,28.42,28.52,28.32,28.49,111974.0,26.4269,26.5198,26.3339,26.4919,111974.0
2019-01-14 10:10:00,28.49,28.57,28.42,28.46,80372.0,26.4919,26.5663,26.4269,26.464,80372.0
2019-01-14 10:20:00,28.47,28.51,28.33,28.45,99642.0,26.4733,26.5105,26.3432,26.4547,99642.0
2019-01-14 10:30:00,28.45,28.46,28.35,28.37,186759.0,26.4547,26.464,26.3618,26.3804,186759.0
2019-01-14 10:40:00,28.38,28.43,28.33,28.35,83922.0,26.3897,26.4362,26.3432,26.3618,83922.0
2019-01-14 10:50:00,28.34,28.34,28.23,28.28,79583.0,26.3525,26.3525,26.2502,26.2967,79583.0
2019-01-14 11:00:00,28.28,28.32,28.2,28.21,63085.0,26.2967,26.3339,26.2223,26.2316,63085.0
2019-01-14 11:10:00,28.2,28.23,28.07,28.08,68861.0,26.2223,26.2502,26.1014,26.1107,68861.0
2019-01-14 11:20:00,28.08,28.2,28.06,28.16,69000.0,26.1107,26.2223,26.0921,26.1851,69000.0
2019-01-14 11:30:00,28.14,28.22,28.11,28.19,55399.0,26.1665,26.2409,26.1386,26.213,55399.0
2019-01-14 11:40:00,28.19,28.25,28.17,28.25,56577.0,26.213,26.2688,26.1944,26.2688,56577.0
2019-01-14 11:50:00,28.24,28.29,28.13,28.14,45171.0,26.2595,26.306,26.1572,26.1665,45171.0
2019-01-14 12:00:00,28.14,28.21,28.13,28.18,50715.0,26.1665,26.2316,26.1572,26.2037,50715.0
2019-01-14 12:10:00,28.17,28.26,28.15,28.25,55045.0,26.1944,26.2781,26.1758,26.2688,55045.0
2019-01-14 12:20:00,28.26,28.27,28.19,28.21,56996.0,26.2781,26.2874,26.213,26.2316,56996.0
2019-01-14 12:30:00,28.21,28.23,28.15,28.15,56252.0,26.2316,26.2502,26.1758,26.1758,56252.0
2019-01-14 12:40:00,28.15,28.27,28.14,28.2,52541.0,26.1758,26.2874,26.1665,26.2223,52541.0
2019-01-14 12:50:00,28.2,28.2,28.09,28.1,79818.0,26.2223,26.2223,26.12,26.1293,79818.0
2019-01-14 13:00:00,28.1,28.1,27.99,28.05,119075.0,26.1293,26.1293,26.027,26.0828,119075.0
2019-01-14 13:10:00,28.06,28.11,28.02,28.07,78646.0,26.0921,26.1386,26.0549,26.1014,78646.0
2019-01-14 13:20:00,28.07,28.11,28.04,28.09,73175.0,26.1014,26.1386,26.0735,26.12,73175.0
2019-01-14 13:30:00,28.09,28.17,28.08,28.11,78690.0,26.12,26.1944,26.1107,26.1386,78690.0
2019-01-14 13:40:00,28.11,28.14,28.1,28.11,126634.0,26.1386,26.1665,26.1293,26.1386,126634.0
2019-01-14 13:50:00,28.11,28.11,27.97,28.01,82144.0,26.1386,26.1386,26.0084,26.0456,82144.0
2019-01-14 14:00:00,28.01,28.04,27.96,27.96,60010.0,26.0456,26.0735,25.9991,25.9991,60010.0
2019-01-14 14:10:00,27.97,27.98,27.93,27.94,58343.0,26.0084,26.0177,25.9712,25.9805,58343.0
2019-01-14 14:20:00,27.95,27.98,27.94,27.97,70449.0,25.9898,26.0177,25.9805,26.0084,70449.0
2019-01-14 14:30:00,27.98,28.0,27.94,27.99,91801.0,26.0177,26.0363,25.9805,26.027,91801.0
2019-01-14 14:40:00,27.99,28.07,27.98,28.05,58692.0,26.027,26.1014,26.0177,26.0828,58692.0
2019-01-14 14:50:00,28.05,28.08,28.01,28.03,53023.0,26.0828,26.1107,26.0456,26.0642,53023.0
2019-01-14 15:00:00,28.02,28.05,27.99,28.01,72452.0,26.0549,26.0828,26.027,26.0456,72452.0
2019-01-14 15:10:00,28.0,28.01,27.91,27.94,85174.0,26.0363,26.0456,25.9526,25.9805,85174.0
2019-01-14 15:20:00,27.94,28.0,27.92,27.97,75358.0,25.9805,26.0363,25.9619,26.0084,75358.0
2019-01-14 15:30:00,27.97,27.99,27.89,27.89,110112.0,26.0084,26.027,25.934,25.934,110112.0
2019-01-14 15:40:00,27.89,27.91,27.83,27.84,160873.0,25.934,25.9526,25.8782,25.8875,160873.0
2019-01-14 15:50:00,27.83,27.89,27.79,27.84,759141.0,25.8782,25.934,25.841,25.8875,759141.0
2019-01-15 09:30:00,27.84,28.08,27.7,27.99,124181.0,25.8875,26.1107,25.7573,26.027,124181.0
2019-01-15 09:40:00,27.99,28.04,27.84,27.98,98815.0,26.027,26.0735,25.8875,26.0177,98815.0
2019-01-15 09:50:00,27.98,28.04,27.87,27.98,73525.0,26.0177,26.0735,25.9154,26.0177,73525.0
2019-01-15 10:00:00,27.98,28.12,27.98,28.04,116182.0,26.0177,26.1479,26.0177,26.0735,116182.0
2019-01-15 10:10:00,28.04,28.04,27.71,27.84,101008.0,26.0735,26.0735,25.7666,25.8875,101008.0
2019-01-15 10:20:00,27.85,27.94,27.81,27.9,87591.0,25.8968,25.9805,25.8596,25.9433,87591.0
2019-01-15 10:30:00,27.9,28.01,27.87,27.97,47880.0,25.9433,26.0456,25.9154,26.0084,47880.0
2019-01-15 10:40:00,27.98,28.09,27.98,28.07,45295.0,26.0177,26.12,26.0177,26.1014,45295.0
2019-01-15 10:50:00,28.08,28.22,28.07,28.19,69207.0,26.1107,26.2409,26.1014,26.213,69207.0
2019-01-15 11:00:00,28.19,28.23,28.15,28.18,46212.0,26.213,26.2502,26.1758,26.2037,46212.0
2019-01-15 11:10:00,28.17,28.27,28.13,28.25,82928.0,26.1944,26.2874,26.1572,26.2688,82928.0
2019-01-15 11:20:00,28.25,28.25,28.09,28.15,54535.0,26.2688,26.2688,26.12,26.1758,54535.0
2019-01-15 11:30:00,28.14,28.26,28.12,28.24,63703.0,26.1665,26.2781,26.1479,26.2595,63703.0
2019-01-15 11:40:00,28.24,28.26,28.19,28.25,45967.0,26.2595,26.2781,26.213,26.2688,45967.0
2019-01-15 11:50:00,28.25,28.32,28.25,28.27,41319.0,26.2688,26.3339,26.2688,26.2874,41319.0
2019-01-15 12:00:00,28.27,28.35,28.26,28.27,31646.0,26.2874,26.3618,26.2781,26.2874,31646.0
2019-01-15 12:10:00,28.28,28.32,28.25,28.27,25021.0,26.2967,26.3339,26.2688,26.2874,25021.0
2019-01-15 12:20:00,28.27,28.28,28.24,28.28,29858.0,26.2874,26.2967,26.2595,26.2967,29858.0
2019-01-15 12:30:00,28.28,28.3,28.24,28.3,32258.0,26.2967,26.3153,26.2595,26.3153,32258.0
2019-01-15 12:40:00,28.3,28.32,28.27,28.28,27119.0,26.3153,26.3339,26.2874,26.2967,27119.0
2019-01-15 12:50:00,28.27,28.28,28.21,28.24,32985.0,26.2874,26.2967,26.2316,26.2595,32985.0
2019-01-15 13:00:00,28.24,28.28,28.23,28.26,48842.0,26.2595,26.2967,26.2502,26.2781,48842.0
2019-01-15 13:10:00,28.26,28.28,28.25,28.26,30837.0,26.2781,26.2967,26.2688,26.2781,30837.0
2019-01-15 13:20:00,28.26,28.28,28.25,28.26,57825.0,26.2781,26.2967,26.2688,26.2781,57825.0
2019-01-15 13:30:00,28.26,28.27,28.22,28.26,79935.0,26.2781,26.2874,26.2409,26.2781,79935.0
2019-01-15 13:40:00,28.26,28.28,28.26,28.27,37481.0,26.2781,26.2967,26.2781,26.2874,37481.0
2019-01-15 13:50:00,28.27,28.3,28.24,28.25,42446.0,26.2874,26.3153,26.2595,26.2688,42446.0
2019-01-15 14:00:00,28.25,28.29,28.16,28.17,48179.0,26.2688,26.306,26.1851,26.1944,48179.0
2019-01-15 14:10:00,28.17,28.18,28.1,28.12,34845.0,26.1944,26.2037,26.1293,26.1479,34845.0
2019-01-15 14:20:00,28.12,28.12,27.97,28.0,162555.0,26.1479,26.1479,26.0084,26.0363,162555.0
2019-01-15 14:30:00,28.0,28.03,27.91,27.94,71370.0,26.0363,26.0642,25.9526,25.9805,71370.0
2019-01-15 14:40:00,27.95,27.99,27.9,27.94,69614.0,25.9898,26.027,25.9433,25.9805,69614.0
2019-01-15 14:50:00,27.95,28.0,27.94,27.98,48772.0,25.9898,26.0363,25.9805,26.0177,48772.0
2019-01-15 15:00:00,27.97,28.01,27.95,28.01,60718.0,26.0084,26.0456,25.9898,26.0456,60718.0
2019-01-15 15:10:00,28.01,28.01,27.96,27.97,57603.0,26.0456,26.0456,25.9991,26.0084,57603.0
2019-01-15 15:20:00,27.98,28.04,27.95,28.04,43186.0,26.0177,26.0735,25.9898,26.0735,43186.0
2019-01-15 15:30:00,28.04,28.04,27.99,28.01,70176.0,26.0735,26.0735,26.027,26.0456,70176.0
2019-01-15 15:40:00,28.0,28.04,28.0,28.01,191811.0,26.0363,26.0735,26.0363,26.0456,191811.0
2019-01-15 15:50:00,28.0,28.09,27.98,28.07,320298.0,26.0363,26.12,26.0177,26.1014,320298.0
2019-01-16 09:30:00,28.03,28.07,27.83,27.87,209940.0,26.0642,26.1014,25.8782,25.9154,209940.0
2019-01-16 09:40:00,27.86,27.91,27.68,27.86,92127.0,25.9061,25.9526,25.7388,25.9061,92127.0
2019-01-16 09:50:00,27.86,27.91,27.8,27.84,145163.0,25.9061,25.9526,25.8503,25.8875,145163.0
2019-01-16 10:00:00,27.85,27.89,27.8,27.85,107889.0,25.8968,25.934,25.8503,25.8968,107889.0
2019-01-16 10:10:00,27.86,27.9,27.78,27.79,97418.0,25.9061,25.9433,25.8317,25.841,97418.0
2019-01-16 10:20:00,27.78,27.82,27.71,27.75,275177.0,25.8317,25.8689,25.7666,25.8038,275177.0
2019-01-16 10:30:00,27.75,27.75,27.62,27.68,197480.0,25.8038,25.8038,25.683,25.7388,197480.0
2019-01-16 10:40:00,27.68,27.74,27.65,27.73,60397.0,25.7388,25.7945,25.7109,25.7852,60397.0
2019-01-16 10:50:00,27.74,27.83,27.74,27.79,63221.0,25.7945,25.8782,25.7945,25.841,63221.0
2019-01-16 11:00:00,27.8,27.89,27.78,27.87,95684.0,25.8503,25.934,25.8317,25.9154,95684.0
2019-01-16 11:10:00,27.87,27.89,27.77,27.78,56293.0,25.9154,25.934,25.8224,25.8317,56293.0
2019-01-16 11:20:00,27.77,27.77,27.6,27.64,114556.0,25.8224,25.8224,25.6644,25.7016,114556.0
2019-01-16 11:30:00,27.64,27.69,27.59,27.65,64958.0,25.7016,25.748,25.6551,25.7109,64958.0
2019-01-16 11:40:00,27.65,27.68,27.6,27.61,76731.0,25.7109,25.7388,25.6644,25.6737,76731.0
2019-01-16 11:50:00,27.61,27.61,27.49,27.53,70984.0,25.6737,25.6737,25.5621,25.5993,70984.0
2019-01-16 12:00:00,27.52,27.56,27.49,27.5,47834.0,25.59,25.6272,25.5621,25.5714,47834.0
2019-01-16 12:10:00,27.5,27.56,27.42,27.46,152246.0,25.5714,25.6272,25.497,25.5342,152246.0
2019-01-16 12:20:00,27.46,27.53,27.44,27.53,87202.0,25.5342,25.5993,25.5156,25.5993,87202.0
2019-01-16 12:30:00,27.53,27.58,27.5,27.53,60493.0,25.5993,25.6458,25.5714,25.5993,60493.0
2019-01-16 12:40:00,27.54,27.56,27.48,27.5,46843.0,25.6086,25.6272,25.5528,25.5714,46843.0
2019-01-16 12:50:00,27.51,27.54,27.49,27.5,40124.0,25.5807,25.6086,25.5621,25.5714,40124.0
2019-01-16 13:00:00,27.5,27.54,27.48,27.53,61357.0,25.5714,25.6086,25.5528,25.5993,61357.0
2019-01-16 13:10:00,27.54,27.55,27.49,27.49,85984.0,25.6086,25.6179,25.5621,25.5621,85984.0
2019-01-16 13:20:00,27.5,27.57,27.49,27.57,116031.0,25.5714,25.6365,25.5621,25.6365,116031.0
2019-01-16 13:30:00,27.56,27.58,27.54,27.55,79991.0,25.6272,25.6458,25.6086,25.6179,79991.0
2019-01-16 13:40:00,27.55,27.59,27.55,27.59,71281.0,25.6179,25.6551,25.6179,25.6551,71281.0
2019-01-16 13:50:00,27.59,27.59,27.53,27.55,69876.0,25.6551,25.6551,25.5993,25.6179,69876.0
2019-01-16 14:00:00,27.55,27.67,27.54,27.66,65051.0,25.6179,25.7295,25.6086,25.7202,65051.0
2019-01-16 14:10:00,27.67,27.67,27.6,27.61,84349.0,25.7295,25.7295,25.6644,25.6737,84349.0
2019-01-16 14:20:00,27.61,27.63,27.56,27.58,94297.0,25.6737,25.6923,25.6272,25.6458,94297.0
2019-01-16 14:30:00,27.58,27.59,27.53,27.53,89732.0,25.6458,25.6551,25.5993,25.5993,89732.0
2019-01-16 14:40:00,27.54,27.56,27.51,27.55,84466.0,25.6086,25.6272,25.5807,25.6179,84466.0
2019-01-16 14:50:00,27.55,27.55,27.48,27.49,51676.0,25.6179,25.6179,25.5528,25.5621,51676.0
2019-01-16 15:00:00,27.49,27.51,27.45,27.46,85815.0,25.5621,25.5807,25.5249,25.5342,85815.0
2019-01-16 15:10:00,27.46,27.48,27.43,27.44,50941.0,25.5342,25.5528,25.5063,25.5156,50941.0
2019-01-16 15:20:00,27.44,27.49,27.43,27.49,86889.0,25.5156,25.5621,25.5063,25.5621,86889.0
2019-01-16 15:30:00,27.48,27.49,27.39,27.43,166439.0,25.5528,25.5621,25.4691,25.5063,166439.0
2019-01-16 15:40:00,27.43,27.45,27.4,27.44,252858.0,25.5063,25.5249,25.4784,25.5156,252858.0
2019-01-16 15:50:00,27.44,27.44,27.34,27.36,541139.0,25.5156,25.5156,25.4226,25.4412,541139.0
2019-01-17 09:30:00,26.71,27.2,26.71,27.02,463676.0,24.8368,25.2924,24.8368,25.125,463676.0
2019-01-17 09:40:00,27.01,27.28,27.01,27.24,121732.0,25.1157,25.3668,25.1157,25.3296,121732.0
2019-01-17 09:50:00,27.24,27.35,27.06,27.12,114382.0,25.3296,25.4319,25.1622,25.218,114382.0
2019-01-17 10:00:00,27.12,27.12,26.86,26.98,159473.0,25.218,25.218,24.9763,25.0878,159473.0
2019-01-17 10:10:00,26.97,27.0,26.93,26.94,84072.0,25.0785,25.1064,25.0413,25.0506,84072.0
2019-01-17 10:20:00,26.94,27.0,26.9,26.94,70672.0,25.0506,25.1064,25.0135,25.0506,70672.0
2019-01-17 10:30:00,26.94,27.0,26.93,26.96,90396.0,25.0506,25.1064,25.0413,25.0692,90396.0
2019-01-17 10:40:00,26.96,26.99,26.81,26.82,104502.0,25.0692,25.0971,24.9298,24.9391,104502.0
2019-01-17 10:50:00,26.82,26.83,26.74,26.78,217321.0,24.9391,24.9484,24.8647,24.9019,217321.0
2019-01-17 11:00:00,26.78,26.91,26.77,26.84,148604.0,24.9019,25.0228,24.8926,24.9577,148604.0
2019-01-17 11:10:00,26.83,26.87,26.79,26.82,177004.0,24.9484,24.9856,24.9112,24.9391,177004.0
2019-01-17 11:20:00,26.82,26.82,26.72,26.79,82955.0,24.9391,24.9391,24.8461,24.9112,82955.0
2019-01-17 11:30:00,26.78,26.86,26.74,26.85,72760.0,24.9019,24.9763,24.8647,24.967,72760.0
2019-01-17 11:40:00,26.85,26.91,26.83,26.85,88413.0,24.967,25.0228,24.9484,24.967,88413.0
2019-01-17 11:50:00,26.84,26.86,26.75,26.75,73967.0,24.9577,24.9763,24.874,24.874,73967.0
2019-01-17 12:00:00,26.75,26.78,26.59,26.65,228465.0,24.874,24.9019,24.7252,24.781,228465.0
2019-01-17 12:10:00,26.65,26.68,26.59,26.68,233996.0,24.781,24.8089,24.7252,24.8089,233996.0
2019-01-17 12:20:00,26.68,26.74,26.66,26.7,96877.0,24.8089,24.8647,24.7903,24.8275,96877.0
2019-01-17 12:30:00,26.7,26.71,26.67,26.7,47415.0,24.8275,24.8368,24.7996,24.8275,47415.0
2019-01-17 12:40:00,26.7,26.73,26.68,26.73,80410.0,24.8275,24.8554,24.8089,24.8554,80410.0
2019-01-17 12:50:00,26.73,26.76,26.69,26.7,55613.0,24.8554,24.8833,24.8182,24.8275,55613.0
2019-01-17 13:00:00,26.7,26.71,26.67,26.7,71997.0,24.8275,24.8368,24.7996,24.8275,71997.0
2019-01-17 13:10:00,26.7,26.74,26.68,26.74,71550.0,24.8275,24.8647,24.8089,24.8647,71550.0
2019-01-17 13:20:00,26.74,26.81,26.74,26.8,104900.0,24.8647,24.9298,24.8647,24.9205,104900.0
2019-01-17 13:30:00,26.8,26.88,26.8,26.84,48815.0,24.9205,24.9949,24.9205,24.9577,48815.0
2019-01-17 13:40:00,26.84,26.89,26.8,26.85,65226.0,24.9577,25.0042,24.9205,24.967,65226.0
2019-01-17 13:50:00,26.85,26.94,26.84,26.93,63615.0,24.967,25.0506,24.9577,25.0413,63615.0
2019-01-17 14:00:00,26.94,26.96,26.89,26.92,61722.0,25.0506,25.0692,25.0042,25.0321,61722.0
2019-01-17 14:10:00,26.92,26.93,26.84,26.85,92809.0,25.0321,25.0413,24.9577,24.967,92809.0
2019-01-17 14:20:00,26.86,26.87,26.81,26.85,90621.0,24.9763,24.9856,24.9298,24.967,90621.0
2019-01-17 14:30:00,26.86,26.9,26.8,26.89,169955.0,24.9763,25.0135,24.9205,25.0042,169955.0
2019-01-17 14:40:00,26.89,27.02,26.89,26.98,152752.0,25.0042,25.125,25.0042,25.0878,152752.0
2019-01-17 14:50:00,26.97,26.98,26.84,26.85,105046.0,25.0785,25.0878,24.9577,24.967,105046.0
2019-01-17 15:00:00,26.85,26.86,26.73,26.73,153444.0,24.967,24.9763,24.8554,24.8554,153444.0
2019-01-17 15:10:00,26.73,26.75,26.68,26.75,132852.0,24.8554,24.874,24.8089,24.874,132852.0
2019-01-17 15:20:00,26.75,26.83,26.74,26.83,133634.0,24.874,24.9484,24.8647,24.9484,133634.0
2019-01-17 15:30:00,26.82,26.86,26.8,26.84,171129.0,24.9391,24.9763,24.9205,24.9577,171129.0
2019-01-17 15:40:00,26.84,26.89,26.78,26.79,249162.0,24.9577,25.0042,24.9019,24.9112,249162.0
2019-01-17 15:50:00,26.79,26.86,26.73,26.84,638506.0,24.9112,24.9763,24.8554,24.9577,638506.0
2019-01-18 09:30:00,26.96,26.97,26.6,26.66,350639.0,25.0692,25.0785,24.7345,24.7903,350639.0
2019-01-18 09:40:00,26.67,26.81,26.51,26.61,232010.0,24.7996,24.9298,24.6508,24.7438,232010.0
2019-01-18 09:50:00,26.61,26.61,26.34,26.4,430460.0,24.7438,24.7438,24.4927,24.5485,430460.0
2019-01-18 10:00:00,26.4,26.59,26.39,26.43,437121.0,24.5485,24.7252,24.5392,24.5764,437121.0
2019-01-18 10:10:00,26.42,26.49,26.36,26.46,193698.0,24.5671,24.6322,24.5113,24.6043,193698.0
2019-01-18 10:20:00,26.45,26.52,26.39,26.41,140367.0,24.595,24.6601,24.5392,24.5578,140367.0
2019-01-18 10:30:00,26.41,26.51,26.41,26.42,138259.0,24.5578,24.6508,24.5578,24.5671,138259.0
2019-01-18 10:40:00,26.41,26.51,26.36,26.47,227628.0,24.5578,24.6508,24.5113,24.6136,227628.0
2019-01-18 10:50:00,26.46,26.63,26.45,26.58,169194.0,24.6043,24.7624,24.595,24.7159,169194.0
2019-01-18 11:00:00,26.58,26.65,26.56,26.63,105201.0,24.7159,24.781,24.6973,24.7624,105201.0
2019-01-18 11:10:00,26.62,26.62,26.42,26.43,114504.0,24.7531,24.7531,24.5671,24.5764,114504.0
2019-01-18 11:20:00,26.42,26.56,26.42,26.54,128127.0,24.5671,24.6973,24.5671,24.6787,128127.0
2019-01-18 11:30:00,26.54,26.54,26.49,26.52,101485.0,24.6787,24.6787,24.6322,24.6601,101485.0
2019-01-18 11:40:00,26.53,26.65,26.47,26.63,271210.0,24.6694,24.781,24.6136,24.7624,271210.0
2019-01-18 11:50:00,26.63,26.68,26.59,26.64,147004.0,24.7624,24.8089,24.7252,24.7717,147004.0
2019-01-18 12:00:00,26.65,26.68,26.56,26.6,138914.0,24.781,24.8089,24.6973,24.7345,138914.0
2019-01-18 12:10:00,26.59,26.66,26.57,26.6,117338.0,24.7252,24.7903,24.7066,24.7345,117338.0
2019-01-18 12:20:00,26.61,26.62,26.5,26.55,200276.0,24.7438,24.7531,24.6415,24.688,200276.0
2019-01-18 12:30:00,26.55,26.58,26.47,26.49,91607.0,24.688,24.7159,24.6136,24.6322,91607.0
2019-01-18 12:40:00,26.5,26.51,26.4,26.49,126111.0,24.6415,24.6508,24.5485,24.6322,126111.0
2019-01-18 12:50:00,26.48,26.49,26.43,26.45,74648.0,24.6229,24.6322,24.5764,24.595,74648.0
2019-01-18 13:00:00,26.45,26.46,26.39,26.44,95532.0,24.595,24.6043,24.5392,24.5857,95532.0
2019-01-18 13:10:00,26.44,26.48,26.41,26.44,74593.0,24.5857,24.6229,24.5578,24.5857,74593.0
2019-01-18 13:20:00,26.44,26.49,26.43,26.46,85377.0,24.5857,24.6322,24.5764,24.6043,85377.0
2019-01-18 13:30:00,26.46,26.47,26.42,26.44,72441.0,24.6043,24.6136,24.5671,24.5857,72441.0
2019-01-18 13:40:00,26.43,26.55,26.42,26.52,121467.0,24.5764,24.688,24.5671,24.6601,121467.0
2019-01-18 13:50:00,26.52,26.54,26.48,26.52,178608.0,24.6601,24.6787,24.6229,24.6601,178608.0
2019-01-18 14:00:00,26.52,26.53,26.48,26.5,103138.0,24.6601,24.6694,24.6229,24.6415,103138.0
2019-01-18 14:10:00,26.5,26.51,26.4,26.44,122069.0,24.6415,24.6508,24.5485,24.5857,122069.0
2019-01-18 14:20:00,26.44,26.45,26.37,26.41,158665.0,24.5857,24.595,24.5206,24.5578,158665.0
2019-01-18 14:30:00,26.4,26.42,26.35,26.37,278497.0,24.5485,24.5671,24.502,24.5206,278497.0
2019-01-18 14:40:00,26.37,26.46,26.35,26.46,170337.0,24.5206,24.6043,24.502,24.6043,170337.0
2019-01-18 14:50:00,26.46,26.52,26.43,26.5,173610.0,24.6043,24.6601,24.5764,24.6415,173610.0
2019-01-18 15:00:00,26.5,26.51,26.39,26.46,208290.0,24.6415,24.6508,24.5392,24.6043,208290.0
2019-01-18 15:10:00,26.46,26.51,26.45,26.5,136675.0,24.6043,24.6508,24.595,24.6415,136675.0
2019-01-18 15:20:00,26.5,26.5,26.39,26.42,192769.0,24.6415,24.6415,24.5392,24.5671,192769.0
2019-01-18 15:30:00,26.42,26.54,26.41,26.52,201858.0,24.5671,24.6787,24.5578,24.6601,201858.0
2019-01-18 15:40:00,26.52,26.56,26.5,26.51,318394.0,24.6601,24.6973,24.6415,24.6508,318394.0
2019-01-18 15:50:00,26.5,26.58,26.47,26.58,879848.0,24.6415,24.7159,24.6136,24.7159,879848.0
2019-01-22 09:30:00,26.53,26.71,26.39,26.55,249143.0,24.6694,24.8368,24.5392,24.688,249143.0
2019-01-22 09:40:00,26.56,26.59,26.39,26.42,110492.0,24.6973,24.7252,24.5392,24.5671,110492.0
2019-01-22 09:50:00,26.42,26.46,26.31,26.38,70274.0,24.5671,24.6043,24.4648,24.5299,70274.0
2019-01-22 10:00:00,26.37,26.38,26.25,26.38,123962.0,24.5206,24.5299,24.409,24.5299,123962.0
2019-01-22 10:10:00,26.38,26.4,26.32,26.36,52236.0,24.5299,24.5485,24.4741,24.5113,52236.0
2019-01-22 10:20:00,26.36,26.5,26.36,26.45,137246.0,24.5113,24.6415,24.5113,24.595,137246.0
2019-01-22 10:30:00,26.45,26.5,26.36,26.37,92593.0,24.595,24.6415,24.5113,24.5206,92593.0
2019-01-22 10:40:00,26.37,26.37,26.22,26.26,88587.0,24.5206,24.5206,24.3811,24.4183,88587.0
2019-01-22 10:50:00,26.26,26.32,26.22,26.24,53307.0,24.4183,24.4741,24.3811,24.3997,53307.0
2019-01-22 11:00:00,26.24,26.3,26.2,26.28,73981.0,24.3997,24.4555,24.3625,24.4369,73981.0
2019-01-22 11:10:00,26.27,26.38,26.25,26.35,245252.0,24.4276,24.5299,24.409,24.502,245252.0
2019-01-22 11:20:00,26.35,26.42,26.3,26.37,236886.0,24.502,24.5671,24.4555,24.5206,236886.0
2019-01-22 11:30:00,26.37,26.39,26.31,26.31,33365.0,24.5206,24.5392,24.4648,24.4648,33365.0
2019-01-22 11:40:00,26.31,26.38,26.28,26.33,159185.0,24.4648,24.5299,24.4369,24.4834,159185.0
2019-01-22 11:50:00,26.32,26.33,26.27,26.27,58540.0,24.4741,24.4834,24.4276,24.4276,58540.0
2019-01-22 12:00:00,26.28,26.36,26.25,26.35,77228.0,24.4369,24.5113,24.409,24.502,77228.0
2019-01-22 12:10:00,26.35,26.37,26.32,26.36,294065.0,24.502,24.5206,24.4741,24.5113,294065.0
2019-01-22 12:20:00,26.37,26.45,26.36,26.42,131671.0,24.5206,24.595,24.5113,24.5671,131671.0
2019-01-22 12:30:00,26.42,26.42,26.35,26.37,81580.0,24.5671,24.5671,24.502,24.5206,81580.0
2019-01-22 12:40:00,26.36,26.41,26.34,26.36,36027.0,24.5113,24.5578,24.4927,24.5113,36027.0
2019-01-22 12:50:00,26.36,26.37,26.33,26.34,63811.0,24.5113,24.5206,24.4834,24.4927,63811.0
2019-01-22 13:00:00,26.34,26.35,26.28,26.28,61782.0,24.4927,24.502,24.4369,24.4369,61782.0
2019-01-22 13:10:00,26.29,26.29,26.22,26.23,169573.0,24.4462,24.4462,24.3811,24.3904,169573.0
2019-01-22 13:20:00,26.23,26.31,26.22,26.29,122604.0,24.3904,24.4648,24.3811,24.4462,122604.0
2019-01-22 13:30:00,26.29,26.33,26.27,26.3,75079.0,24.4462,24.4834,24.4276,24.4555,75079.0
2019-01-22 13:40:00,26.3,26.3,26.24,26.29,117283.0,24.4555,24.4555,24.3997,24.4462,117283.0
2019-01-22 13:50:00,26.28,26.3,26.23,26.26,79140.0,24.4369,24.4555,24.3904,24.4183,79140.0
2019-01-22 14:00:00,26.25,26.29,26.24,26.25,53646.0,24.409,24.4462,24.3997,24.409,53646.0
2019-01-22 14:10:00,26.25,26.3,26.24,26.29,112918.0,24.409,24.4555,24.3997,24.4462,112918.0
2019-01-22 14:20:00,26.29,26.3,26.2,26.23,147709.0,24.4462,24.4555,24.3625,24.3904,147709.0
2019-01-22 14:30:00,26.24,26.25,26.18,26.2,65671.0,24.3997,24.409,24.3439,24.3625,65671.0
2019-01-22 14:40:00,26.2,26.25,26.19,26.23,103931.0,24.3625,24.409,24.3532,24.3904,103931.0
2019-01-22 14:50:00,26.22,26.23,26.17,26.2,99056.0,24.3811,24.3904,24.3346,24.3625,99056.0
2019-01-22 15:00:00,26.2,26.21,26.14,26.14,148594.0,24.3625,24.3718,24.3068,24.3068,148594.0
2019-01-22 15:10:00,26.14,26.22,26.14,26.2,105003.0,24.3068,24.3811,24.3068,24.3625,105003.0
2019-01-22 15:20:00,26.21,26.27,26.2,26.23,96667.0,24.3718,24.4276,24.3625,24.3904,96667.0
2019-01-22 15:30:00,26.24,26.25,26.13,26.24,142126.0,24.3997,24.409,24.2975,24.3997,142126.0
2019-01-22 15:40:00,26.24,26.27,26.16,26.21,230909.0,24.3997,24.4276,24.3254,24.3718,230909.0
2019-01-22 15:50:00,26.21,26.34,26.18,26.33,459690.0,24.3718,24.4927,24.3439,24.4834,459690.0
2019-01-23 09:30:00,26.29,26.48,26.16,26.48,205573.0,24.4462,24.6229,24.3254,24.6229,205573.0
2019-01-23 09:40:00,26.48,26.55,26.38,26.51,169242.0,24.6229,24.688,24.5299,24.6508,169242.0
2019-01-23 09:50:00,26.52,26.61,26.46,26.53,97732.0,24.6601,24.7438,24.6043,24.6694,97732.0
2019-01-23 10:00:00,26.53,26.66,26.52,26.62,120988.0,24.6694,24.7903,24.6601,24.7531,120988.0
2019-01-23 10:10:00,26.63,26.65,26.56,26.6,55556.0,24.7624,24.781,24.6973,24.7345,55556.0
2019-01-23 10:20:00,26.6,26.74,26.6,26.66,58458.0,24.7345,24.8647,24.7345,24.7903,58458.0
2019-01-23 10:30:00,26.66,26.7,26.61,26.63,40368.0,24.7903,24.8275,24.7438,24.7624,40368.0
2019-01-23 10:40:00,26.63,26.64,26.58,26.62,36387.0,24.7624,24.7717,24.7159,24.7531,36387.0
2019-01-23 10:50:00,26.62,26.63,26.54,26.62,47233.0,24.7531,24.7624,24.6787,24.7531,47233.0
2019-01-23 11:00:00,26.61,26.62,26.55,26.57,35145.0,24.7438,24.7531,24.688,24.7066,35145.0
2019-01-23 11:10:00,26.57,26.63,26.57,26.59,87382.0,24.7066,24.7624,24.7066,24.7252,87382.0
2019-01-23 11:20:00,26.59,26.61,26.54,26.59,98058.0,24.7252,24.7438,24.6787,24.7252,98058.0
2019-01-23 11:30:00,26.58,26.59,26.53,26.55,42928.0,24.7159,24.7252,24.6694,24.688,42928.0
2019-01-23 11:40:00,26.54,26.54,26.43,26.46,45006.0,24.6787,24.6787,24.5764,24.6043,45006.0
2019-01-23 11:50:00,26.46,26.47,26.39,26.43,52895.0,24.6043,24.6136,24.5392,24.5764,52895.0
2019-01-23 12:00:00,26.43,26.47,26.4,26.42,116294.0,24.5764,24.6136,24.5485,24.5671,116294.0
2019-01-23 12:10:00,26.42,26.46,26.39,26.45,68827.0,24.5671,24.6043,24.5392,24.595,68827.0
2019-01-23 12:20:00,26.46,26.54,26.45,26.53,50006.0,24.6043,24.6787,24.595,24.6694,50006.0
2019-01-23 12:30:00,26.52,26.57,26.51,26.53,47990.0,24.6601,24.7066,24.6508,24.6694,47990.0
2019-01-23 12:40:00,26.54,26.6,26.52,26.6,51419.0,24.6787,24.7345,24.6601,24.7345,51419.0
2019-01-23 12:50:00,26.6,26.64,26.58,26.59,58608.0,24.7345,24.7717,24.7159,24.7252,58608.0
2019-01-23 13:00:00,26.6,26.61,26.56,26.6,34697.0,24.7345,24.7438,24.6973,24.7345,34697.0
2019-01-23 13:10:00,26.59,26.62,26.55,26.61,158350.0,24.7252,24.7531,24.688,24.7438,158350.0
2019-01-23 13:20:00,26.62,26.62,26.54,26.55,25768.0,24.7531,24.7531,24.6787,24.688,25768.0
2019-01-23 13:30:00,26.55,26.59,26.55,26.57,30849.0,24.688,24.7252,24.688,24.7066,30849.0
2019-01-23 13:40:00,26.57,26.6,26.55,26.58,35974.0,24.7066,24.7345,24.688,24.7159,35974.0
2019-01-23 13:50:00,26.58,26.63,26.58,26.62,42268.0,24.7159,24.7624,24.7159,24.7531,42268.0
2019-01-23 14:00:00,26.63,26.64,26.58,26.59,38031.0,24.7624,24.7717,24.7159,24.7252,38031.0
2019-01-23 14:10:00,26.58,26.6,26.57,26.58,25789.0,24.7159,24.7345,24.7066,24.7159,25789.0
2019-01-23 14:20:00,26.57,26.62,26.57,26.6,39601.0,24.7066,24.7531,24.7066,24.7345,39601.0
2019-01-23 14:30:00,26.6,26.6,26.55,26.57,43383.0,24.7345,24.7345,24.688,24.7066,43383.0
2019-01-23 14:40:00,26.56,26.57,26.52,26.53,41033.0,24.6973,24.7066,24.6601,24.6694,41033.0
2019-01-23 14:50:00,26.53,26.57,26.52,26.56,60798.0,24.6694,24.7066,24.6601,24.6973,60798.0
2019-01-23 15:00:00,26.56,26.6,26.55,26.56,46363.0,24.6973,24.7345,24.688,24.6973,46363.0
2019-01-23 15:10:00,26.57,26.63,26.56,26.61,96415.0,24.7066,24.7624,24.6973,24.7438,96415.0
2019-01-23 15:20:00,26.62,26.65,26.61,26.64,93319.0,24.7531,24.781,24.7438,24.7717,93319.0
2019-01-23 15:30:00,26.64,26.64,26.57,26.61,54561.0,24.7717,24.7717,24.7066,24.7438,54561.0
2019-01-23 15:40:00,26.61,26.62,26.59,26.6,98494.0,24.7438,24.7531,24.7252,24.7345,98494.0
2019-01-23 15:50:00,26.61,26.73,26.58,26.71,308315.0,24.7438,24.8554,24.7159,24.8368,308315.0
2019-01-24 09:30:00,26.74,27.01,26.74,26.93,195370.0,24.8647,25.1157,24.8647,25.0413,195370.0
2019-01-24 09:40:00,26.94,27.08,26.91,27.03,128167.0,25.0506,25.1808,25.0228,25.1343,128167.0
2019-01-24 09:50:00,27.02,27.05,26.98,27.05,133527.0,25.125,25.1529,25.0878,25.1529,133527.0
2019-01-24 10:00:00,27.05,27.1,27.0,27.1,96191.0,25.1529,25.1994,25.1064,25.1994,96191.0
2019-01-24 10:10:00,27.1,27.1,27.01,27.05,146017.0,25.1994,25.1994,25.1157,25.1529,146017.0
2019-01-24 10:20:00,27.06,27.07,26.98,27.03,88315.0,25.1622,25.1715,25.0878,25.1343,88315.0
2019-01-24 10:30:00,27.04,27.04,26.92,26.98,75783.0,25.1436,25.1436,25.0321,25.0878,75783.0
2019-01-24 10:40:00,26.98,27.05,26.92,26.94,178439.0,25.0878,25.1529,25.0321,25.0506,178439.0
2019-01-24 10:50:00,26.93,26.99,26.92,26.96,54653.0,25.0413,25.0971,25.0321,25.0692,54653.0
2019-01-24 11:00:00,26.96,26.98,26.87,26.93,82712.0,25.0692,25.0878,24.9856,25.0413,82712.0
2019-01-24 11:10:00,26.93,26.93,26.82,26.86,120844.0,25.0413,25.0413,24.9391,24.9763,120844.0
2019-01-24 11:20:00,26.85,26.94,26.82,26.92,92010.0,24.967,25.0506,24.9391,25.0321,92010.0
2019-01-24 11:30:00,26.91,26.93,26.84,26.88,64504.0,25.0228,25.0413,24.9577,24.9949,64504.0
2019-01-24 11:40:00,26.89,26.94,26.86,26.91,66085.0,25.0042,25.0506,24.9763,25.0228,66085.0
2019-01-24 11:50:00,26.9,26.96,26.88,26.94,62560.0,25.0135,25.0692,24.9949,25.0506,62560.0
2019-01-24 12:00:00,26.93,26.99,26.88,26.93,175684.0,25.0413,25.0971,24.9949,25.0413,175684.0
2019-01-24 12:10:00,26.94,26.95,26.86,26.86,73663.0,25.0506,25.0599,24.9763,24.9763,73663.0
2019-01-24 12:20:00,26.86,26.9,26.84,26.86,50368.0,24.9763,25.0135,24.9577,24.9763,50368.0
2019-01-24 12:30:00,26.86,26.89,26.78,26.8,75404.0,24.9763,25.0042,24.9019,24.9205,75404.0
2019-01-24 12:40:00,26.81,26.84,26.76,26.81,95624.0,24.9298,24.9577,24.8833,24.9298,95624.0
2019-01-24 12:50:00,26.82,26.85,26.79,26.8,43907.0,24.9391,24.967,24.9112,24.9205,43907.0
2019-01-24 13:00:00,26.79,26.82,26.76,26.8,67771.0,24.9112,24.9391,24.8833,24.9205,67771.0
2019-01-24 13:10:00,26.8,26.86,26.77,26.85,61302.0,24.9205,24.9763,24.8926,24.967,61302.0
2019-01-24 13:20:00,26.85,26.88,26.83,26.85,37487.0,24.967,24.9949,24.9484,24.967,37487.0
2019-01-24 13:30:00,26.85,26.87,26.83,26.86,63409.0,24.967,24.9856,24.9484,24.9763,63409.0
2019-01-24 13:40:00,26.86,26.86,26.82,26.85,59155.0,24.9763,24.9763,24.9391,24.967,59155.0
2019-01-24 13:50:00,26.85,26.89,26.84,26.85,38155.0,24.967,25.0042,24.9577,24.967,38155.0
2019-01-24 14:00:00,26.85,26.87,26.76,26.76,208963.0,24.967,24.9856,24.8833,24.8833,208963.0
2019-01-24 14:10:00,26.76,26.76,26.69,26.71,86093.0,24.8833,24.8833,24.8182,24.8368,86093.0
2019-01-24 14:20:00,26.71,26.73,26.65,26.73,159532.0,24.8368,24.8554,24.781,24.8554,159532.0
2019-01-24 14:30:00,26.72,26.72,26.63,26.64,148906.0,24.8461,24.8461,24.7624,24.7717,148906.0
2019-01-24 14:40:00,26.64,26.64,26.57,26.58,135113.0,24.7717,24.7717,24.7066,24.7159,135113.0
2019-01-24 14:50:00,26.58,26.67,26.57,26.66,116587.0,24.7159,24.7996,24.7066,24.7903,116587.0
2019-01-24 15:00:00,26.66,26.7,26.66,26.68,131846.0,24.7903,24.8275,24.7903,24.8089,131846.0
2019-01-24 15:10:00,26.68,26.79,26.67,26.72,130708.0,24.8089,24.9112,24.7996,24.8461,130708.0
2019-01-24 15:20:00,26.73,26.75,26.67,26.68,156016.0,24.8554,24.874,24.7996,24.8089,156016.0
2019-01-24 15:30:00,26.68,26.72,26.65,26.72,358625.0,24.8089,24.8461,24.781,24.8461,358625.0
2019-01-24 15:40:00,26.72,26.74,26.66,26.66,222532.0,24.8461,24.8647,24.7903,24.7903,222532.0
2019-01-24 15:50:00,26.66,26.7,26.6,26.69,1218288.0,24.7903,24.8275,24.7345,24.8182,1218288.0
2019-01-25 09:30:00,26.92,27.28,26.92,27.09,396414.0,25.0321,25.3668,25.0321,25.1901,396414.0
2019-01-25 09:40:00,27.09,27.21,26.94,27.19,279638.0,25.1901,25.3017,25.0506,25.2831,279638.0
2019-01-25 09:50:00,27.2,27.35,27.1,27.15,270203.0,25.2924,25.4319,25.1994,25.2459,270203.0
2019-01-25 10:00:00,27.17,27.37,27.16,27.33,231767.0,25.2645,25.4505,25.2552,25.4133,231767.0
2019-01-25 10:10:00,27.34,27.39,27.22,27.22,186027.0,25.4226,25.4691,25.311,25.311,186027.0
2019-01-25 10:20:00,27.23,27.23,26.89,26.9,133926.0,25.3203,25.3203,25.0042,25.0135,133926.0
2019-01-25 10:30:00,26.91,26.95,26.77,26.89,486759.0,25.0228,25.0599,24.8926,25.0042,486759.0
2019-01-25 10:40:00,26.89,27.05,26.86,27.01,290562.0,25.0042,25.1529,24.9763,25.1157,290562.0
2019-01-25 10:50:00,27.01,27.01,26.96,26.96,64851.0,25.1157,25.1157,25.0692,25.0692,64851.0
2019-01-25 11:00:00,26.96,27.01,26.91,26.99,118799.0,25.0692,25.1157,25.0228,25.0971,118799.0
2019-01-25 11:10:00,26.99,27.0,26.95,26.97,56649.0,25.0971,25.1064,25.0599,25.0785,56649.0
2019-01-25 11:20:00,26.97,27.0,26.96,26.98,49832.0,25.0785,25.1064,25.0692,25.0878,49832.0
2019-01-25 11:30:00,26.99,27.0,26.89,26.92,116565.0,25.0971,25.1064,25.0042,25.0321,116565.0
2019-01-25 11:40:00,26.92,26.92,26.84,26.86,130131.0,25.0321,25.0321,24.9577,24.9763,130131.0
2019-01-25 11:50:00,26.86,26.88,26.81,26.82,245797.0,24.9763,24.9949,24.9298,24.9391,245797.0
2019-01-25 12:00:00,26.82,26.89,26.78,26.82,193989.0,24.9391,25.0042,24.9019,24.9391,193989.0
2019-01-25 12:10:00,26.82,26.9,26.79,26.83,259279.0,24.9391,25.0135,24.9112,24.9484,259279.0
2019-01-25 12:20:00,26.83,26.88,26.79,26.87,50832.0,24.9484,24.9949,24.9112,24.9856,50832.0
2019-01-25 12:30:00,26.86,26.89,26.84,26.89,49247.0,24.9763,25.0042,24.9577,25.0042,49247.0
2019-01-25 12:40:00,26.89,26.96,26.86,26.93,75855.0,25.0042,25.0692,24.9763,25.0413,75855.0
2019-01-25 12:50:00,26.93,27.0,26.89,26.98,123017.0,25.0413,25.1064,25.0042,25.0878,123017.0
2019-01-25 13:00:00,26.98,26.98,26.91,26.96,41032.0,25.0878,25.0878,25.0228,25.0692,41032.0
2019-01-25 13:10:00,26.96,26.98,26.91,26.96,70533.0,25.0692,25.0878,25.0228,25.0692,70533.0
2019-01-25 13:20:00,26.97,26.99,26.95,26.98,42476.0,25.0785,25.0971,25.0599,25.0878,42476.0
2019-01-25 13:30:00,26.97,26.98,26.86,26.87,94940.0,25.0785,25.0878,24.9763,24.9856,94940.0
2019-01-25 13:40:00,26.86,26.89,26.76,26.82,176379.0,24.9763,25.0042,24.8833,24.9391,176379.0
2019-01-25 13:50:00,26.82,26.85,26.78,26.81,68039.0,24.9391,24.967,24.9019,24.9298,68039.0
2019-01-25 14:00:00,26.82,26.82,26.77,26.81,62308.0,24.9391,24.9391,24.8926,24.9298,62308.0
2019-01-25 14:10:00,26.81,26.9,26.81,26.87,87008.0,24.9298,25.0135,24.9298,24.9856,87008.0
2019-01-25 14:20:00,26.87,26.89,26.78,26.81,119064.0,24.9856,25.0042,24.9019,24.9298,119064.0
2019-01-25 14:30:00,26.81,26.82,26.7,26.71,113356.0,24.9298,24.9391,24.8275,24.8368,113356.0
2019-01-25 14:40:00,26.71,26.78,26.69,26.77,58047.0,24.8368,24.9019,24.8182,24.8926,58047.0
2019-01-25 14:50:00,26.77,26.86,26.75,26.85,85109.0,24.8926,24.9763,24.874,24.967,85109.0
2019-01-25 15:00:00,26.85,26.97,26.84,26.93,105441.0,24.967,25.0785,24.9577,25.0413,105441.0
2019-01-25 15:10:00,26.94,26.94,26.82,26.84,82807.0,25.0506,25.0506,24.9391,24.9577,82807.0
2019-01-25 15:20:00,26.84,26.86,26.8,26.83,91760.0,24.9577,24.9763,24.9205,24.9484,91760.0
2019-01-25 15:30:00,26.83,26.92,26.79,26.88,208660.0,24.9484,25.0321,24.9112,24.9949,208660.0
2019-01-25 15:40:00,26.89,26.96,26.84,26.92,251161.0,25.0042,25.0692,24.9577,25.0321,251161.0
2019-01-25 15:50:00,26.92,26.97,26.83,26.95,753447.0,25.0321,25.0785,24.9484,25.0599,753447.0
2019-01-28 09:30:00,26.74,26.81,26.66,26.75,135177.0,24.8647,24.9298,24.7903,24.874,135177.0
2019-01-28 09:40:00,26.74,27.01,26.72,26.95,106612.0,24.8647,25.1157,24.8461,25.0599,106612.0
2019-01-28 09:50:00,26.95,27.04,26.92,27.0,236010.0,25.0599,25.1436,25.0321,25.1064,236010.0
2019-01-28 10:00:00,27.0,27.02,26.93,26.98,188464.0,25.1064,25.125,25.0413,25.0878,188464.0
2019-01-28 10:10:00,26.97,27.12,26.96,27.06,92564.0,25.0785,25.218,25.0692,25.1622,92564.0
2019-01-28 10:20:00,27.07,27.2,27.07,27.19,76480.0,25.1715,25.2924,25.1715,25.2831,76480.0
2019-01-28 10:30:00,27.2,27.32,27.18,27.28,149625.0,25.2924,25.404,25.2738,25.3668,149625.0
2019-01-28 10:40:00,27.28,27.42,27.27,27.35,60673.0,25.3668,25.497,25.3575,25.4319,60673.0
2019-01-28 10:50:00,27.35,27.41,27.33,27.35,70880.0,25.4319,25.4877,25.4133,25.4319,70880.0
2019-01-28 11:00:00,27.34,27.37,27.26,27.29,83710.0,25.4226,25.4505,25.3482,25.3761,83710.0
2019-01-28 11:10:00,27.29,27.36,27.28,27.29,46496.0,25.3761,25.4412,25.3668,25.3761,46496.0
2019-01-28 11:20:00,27.29,27.31,27.25,27.27,46606.0,25.3761,25.3947,25.3389,25.3575,46606.0
2019-01-28 11:30:00,27.27,27.3,27.16,27.17,36668.0,25.3575,25.3854,25.2552,25.2645,36668.0
2019-01-28 11:40:00,27.17,27.17,27.08,27.13,62263.0,25.2645,25.2645,25.1808,25.2273,62263.0
2019-01-28 11:50:00,27.11,27.14,27.07,27.08,45968.0,25.2087,25.2366,25.1715,25.1808,45968.0
2019-01-28 12:00:00,27.08,27.1,27.04,27.07,47887.0,25.1808,25.1994,25.1436,25.1715,47887.0
2019-01-28 12:10:00,27.07,27.13,27.05,27.11,37402.0,25.1715,25.2273,25.1529,25.2087,37402.0
2019-01-28 12:20:00,27.11,27.16,27.09,27.15,47447.0,25.2087,25.2552,25.1901,25.2459,47447.0
2019-01-28 12:30:00,27.15,27.15,27.08,27.08,31983.0,25.2459,25.2459,25.1808,25.1808,31983.0
2019-01-28 12:40:00,27.09,27.11,27.06,27.08,34683.0,25.1901,25.2087,25.1622,25.1808,34683.0
2019-01-28 12:50:00,27.08,27.15,27.07,27.14,55833.0,25.1808,25.2459,25.1715,25.2366,55833.0
2019-01-28 13:00:00,27.14,27.2,27.14,27.17,98105.0,25.2366,25.2924,25.2366,25.2645,98105.0
2019-01-28 13:10:00,27.17,27.22,27.16,27.17,66431.0,25.2645,25.311,25.2552,25.2645,66431.0
2019-01-28 13:20:00,27.18,27.24,27.17,27.23,81673.0,25.2738,25.3296,25.2645,25.3203,81673.0
2019-01-28 13:30:00,27.23,27.28,27.2,27.22,80831.0,25.3203,25.3668,25.2924,25.311,80831.0
2019-01-28 13:40:00,27.22,27.25,27.19,27.23,40963.0,25.311,25.3389,25.2831,25.3203,40963.0
2019-01-28 13:50:00,27.24,27.25,27.2,27.22,39101.0,25.3296,25.3389,25.2924,25.311,39101.0
2019-01-28 14:00:00,27.22,27.33,27.21,27.33,83993.0,25.311,25.4133,25.3017,25.4133,83993.0
2019-01-28 14:10:00,27.33,27.38,27.28,27.29,156279.0,25.4133,25.4598,25.3668,25.3761,156279.0
2019-01-28 14:20:00,27.29,27.3,27.15,27.19,358301.0,25.3761,25.3854,25.2459,25.2831,358301.0
2019-01-28 14:30:00,27.19,27.19,27.15,27.18,93022.0,25.2831,25.2831,25.2459,25.2738,93022.0
2019-01-28 14:40:00,27.17,27.18,27.06,27.1,81469.0,25.2645,25.2738,25.1622,25.1994,81469.0
2019-01-28 14:50:00,27.09,27.11,27.04,27.05,59001.0,25.1901,25.2087,25.1436,25.1529,59001.0
2019-01-28 15:00:00,27.04,27.07,26.99,27.03,101415.0,25.1436,25.1715,25.0971,25.1343,101415.0
2019-01-28 15:10:00,27.03,27.07,27.0,27.03,69845.0,25.1343,25.1715,25.1064,25.1343,69845.0
2019-01-28 15:20:00,27.04,27.08,26.99,27.0,106822.0,25.1436,25.1808,25.0971,25.1064,106822.0
2019-01-28 15:30:00,27.0,27.03,26.96,27.02,280758.0,25.1064,25.1343,25.0692,25.125,280758.0
2019-01-28 15:40:00,27.02,27.06,27.0,27.02,209200.0,25.125,25.1622,25.1064,25.125,209200.0
2019-01-28 15:50:00,27.01,27.12,27.0,27.02,837067.0,25.1157,25.218,25.1064,25.125,837067.0
2019-01-29 09:30:00,25.65,25.9,25.1,25.25,556432.0,23.8511,24.0836,23.3397,23.4792,556432.0
2019-01-29 09:40:00,25.2,25.45,25.12,25.38,357838.0,23.4327,23.6651,23.3583,23.6001,357838.0
2019-01-29 09:50:00,25.38,25.73,25.26,25.55,450999.0,23.6001,23.9255,23.4885,23.7581,450999.0
2019-01-29 10:00:00,25.5,25.75,25.49,25.73,278249.0,23.7116,23.9441,23.7023,23.9255,278249.0
2019-01-29 10:10:00,25.75,25.82,25.6,25.65,272439.0,23.9441,24.0092,23.8046,23.8511,272439.0
2019-01-29 10:20:00,25.65,25.77,25.65,25.66,242401.0,23.8511,23.9627,23.8511,23.8604,242401.0
2019-01-29 10:30:00,25.65,25.97,25.63,25.96,156273.0,23.8511,24.1487,23.8325,24.1394,156273.0
2019-01-29 10:40:00,25.97,26.12,25.92,25.95,168663.0,24.1487,24.2882,24.1022,24.1301,168663.0
2019-01-29 10:50:00,25.95,26.27,25.89,26.22,185570.0,24.1301,24.4276,24.0743,24.3811,185570.0
2019-01-29 11:00:00,26.21,26.36,26.2,26.33,207046.0,24.3718,24.5113,24.3625,24.4834,207046.0
2019-01-29 11:10:00,26.33,26.39,26.25,26.36,152809.0,24.4834,24.5392,24.409,24.5113,152809.0
2019-01-29 11:20:00,26.36,26.36,26.2,26.25,82872.0,24.5113,24.5113,24.3625,24.409,82872.0
2019-01-29 11:30:00,26.26,26.41,26.25,26.39,118807.0,24.4183,24.5578,24.409,24.5392,118807.0
2019-01-29 11:40:00,26.38,26.38,26.25,26.32,76008.0,24.5299,24.5299,24.409,24.4741,76008.0
2019-01-29 11:50:00,26.33,26.46,26.31,26.41,210412.0,24.4834,24.6043,24.4648,24.5578,210412.0
2019-01-29 12:00:00,26.41,26.44,26.33,26.35,66235.0,24.5578,24.5857,24.4834,24.502,66235.0
2019-01-29 12:10:00,26.35,26.43,26.32,26.41,106769.0,24.502,24.5764,24.4741,24.5578,106769.0
2019-01-29 12:20:00,26.41,26.48,26.38,26.45,66422.0,24.5578,24.6229,24.5299,24.595,66422.0
2019-01-29 12:30:00,26.45,26.55,26.39,26.5,249900.0,24.595,24.688,24.5392,24.6415,249900.0
2019-01-29 12:40:00,26.49,26.6,26.48,26.55,164888.0,24.6322,24.7345,24.6229,24.688,164888.0
2019-01-29 12:50:00,26.54,26.63,26.52,26.53,89050.0,24.6787,24.7624,24.6601,24.6694,89050.0
2019-01-29 13:00:00,26.53,26.61,26.52,26.6,86875.0,24.6694,24.7438,24.6601,24.7345,86875.0
2019-01-29 13:10:00,26.61,26.83,26.61,26.82,174415.0,24.7438,24.9484,24.7438,24.9391,174415.0
2019-01-29 13:20:00,26.83,26.86,26.76,26.79,121704.0,24.9484,24.9763,24.8833,24.9112,121704.0
2019-01-29 13:30:00,26.8,26.87,26.72,26.79,183074.0,24.9205,24.9856,24.8461,24.9112,183074.0
2019-01-29 13:40:00,26.79,27.05,26.78,27.02,238497.0,24.9112,25.1529,24.9019,25.125,238497.0
2019-01-29 13:50:00,27.02,27.22,27.0,27.11,474688.0,25.125,25.311,25.1064,25.2087,474688.0
2019-01-29 14:00:00,27.1,27.11,26.98,27.01,213929.0,25.1994,25.2087,25.0878,25.1157,213929.0
2019-01-29 14:10:00,27.01,27.09,26.92,27.05,107285.0,25.1157,25.1901,25.0321,25.1529,107285.0
2019-01-29 14:20:00,27.04,27.15,27.0,27.03,130606.0,25.1436,25.2459,25.1064,25.1343,130606.0
2019-01-29 14:30:00,27.04,27.24,27.03,27.21,175189.0,25.1436,25.3296,25.1343,25.3017,175189.0
2019-01-29 14:40:00,27.21,27.25,27.09,27.11,138481.0,25.3017,25.3389,25.1901,25.2087,138481.0
2019-01-29 14:50:00,27.11,27.2,27.06,27.12,124802.0,25.2087,25.2924,25.1622,25.218,124802.0
2019-01-29 15:00:00,27.12,27.22,27.12,27.17,119377.0,25.218,25.311,25.218,25.2645,119377.0
2019-01-29 15:10:00,27.18,27.29,27.17,27.27,141238.0,25.2738,25.3761,25.2645,25.3575,141238.0
2019-01-29 15:20:00,27.27,27.32,27.21,27.32,125600.0,25.3575,25.404,25.3017,25.404,125600.0
2019-01-29 15:30:00,27.31,27.44,27.31,27.4,227922.0,25.3947,25.5156,25.3947,25.4784,227922.0
2019-01-29 15:40:00,27.4,27.48,27.32,27.35,419933.0,25.4784,25.5528,25.404,25.4319,419933.0
2019-01-29 15:50:00,27.35,27.36,27.24,27.24,652523.0,25.4319,25.4412,25.3296,25.3296,652523.0
2019-01-30 09:30:00,27.22,27.28,26.53,26.76,272570.0,25.311,25.3668,24.6694,24.8833,272570.0
2019-01-30 09:40:00,26.77,26.89,26.55,26.63,192077.0,24.8926,25.0042,24.688,24.7624,192077.0
2019-01-30 09:50:00,26.62,26.77,26.59,26.7,190004.0,24.7531,24.8926,24.7252,24.8275,190004.0
2019-01-30 10:00:00,26.69,26.76,26.57,26.68,472942.0,24.8182,24.8833,24.7066,24.8089,472942.0
2019-01-30 10:10:00,26.69,26.72,26.62,26.71,177362.0,24.8182,24.8461,24.7531,24.8368,177362.0
2019-01-30 10:20:00,26.7,26.9,26.7,26.86,132354.0,24.8275,25.0135,24.8275,24.9763,132354.0
2019-01-30 10:30:00,26.86,26.94,26.83,26.85,139466.0,24.9763,25.0506,24.9484,24.967,139466.0
2019-01-30 10:40:00,26.85,26.87,26.55,26.59,280501.0,24.967,24.9856,24.688,24.7252,280501.0
2019-01-30 10:50:00,26.58,26.64,26.57,26.6,165399.0,24.7159,24.7717,24.7066,24.7345,165399.0
2019-01-30 11:00:00,26.6,26.61,26.44,26.54,180503.0,24.7345,24.7438,24.5857,24.6787,180503.0
2019-01-30 11:10:00,26.54,26.55,26.43,26.46,131002.0,24.6787,24.688,24.5764,24.6043,131002.0
2019-01-30 11:20:00,26.46,26.46,26.3,26.3,136039.0,24.6043,24.6043,24.4555,24.4555,136039.0
2019-01-30 11:30:00,26.31,26.4,26.3,26.35,77584.0,24.4648,24.5485,24.4555,24.502,77584.0
2019-01-30 11:40:00,26.34,26.48,26.29,26.44,131897.0,24.4927,24.6229,24.4462,24.5857,131897.0
2019-01-30 11:50:00,26.43,26.43,26.34,26.35,95515.0,24.5764,24.5764,24.4927,24.502,95515.0
2019-01-30 12:00:00,26.36,26.41,26.3,26.39,133935.0,24.5113,24.5578,24.4555,24.5392,133935.0
2019-01-30 12:10:00,26.39,26.41,26.32,26.35,76469.0,24.5392,24.5578,24.4741,24.502,76469.0
2019-01-30 12:20:00,26.35,26.41,26.31,26.39,81180.0,24.502,24.5578,24.4648,24.5392,81180.0
2019-01-30 12:30:00,26.39,26.44,26.36,26.36,69176.0,24.5392,24.5857,24.5113,24.5113,69176.0
2019-01-30 12:40:00,26.37,26.37,26.3,26.33,52491.0,24.5206,24.5206,24.4555,24.4834,52491.0
2019-01-30 12:50:00,26.33,26.35,26.29,26.34,44415.0,24.4834,24.502,24.4462,24.4927,44415.0
2019-01-30 13:00:00,26.34,26.34,26.24,26.27,59997.0,24.4927,24.4927,24.3997,24.4276,59997.0
2019-01-30 13:10:00,26.27,26.32,26.27,26.3,53105.0,24.4276,24.4741,24.4276,24.4555,53105.0
2019-01-30 13:20:00,26.29,26.31,26.22,26.25,54465.0,24.4462,24.4648,24.3811,24.409,54465.0
2019-01-30 13:30:00,26.25,26.31,26.25,26.25,72347.0,24.409,24.4648,24.409,24.409,72347.0
2019-01-30 13:40:00,26.26,26.31,26.25,26.29,64246.0,24.4183,24.4648,24.409,24.4462,64246.0
2019-01-30 13:50:00,26.28,26.28,26.19,26.27,97549.0,24.4369,24.4369,24.3532,24.4276,97549.0
2019-01-30 14:00:00,26.27,27.05,26.25,26.78,354469.0,24.4276,25.1529,24.409,24.9019,354469.0
2019-01-30 14:10:00,26.78,26.96,26.69,26.88,190324.0,24.9019,25.0692,24.8182,24.9949,190324.0
2019-01-30 14:20:00,26.87,27.03,26.85,26.97,268048.0,24.9856,25.1343,24.967,25.0785,268048.0
2019-01-30 14:30:00,26.96,27.09,26.89,27.09,286613.0,25.0692,25.1901,25.0042,25.1901,286613.0
2019-01-30 14:40:00,27.1,27.23,27.02,27.21,203343.0,25.1994,25.3203,25.125,25.3017,203343.0
2019-01-30 14:50:00,27.23,27.29,27.13,27.29,202094.0,25.3203,25.3761,25.2273,25.3761,202094.0
2019-01-30 15:00:00,27.29,27.35,27.24,27.3,352987.0,25.3761,25.4319,25.3296,25.3854,352987.0
2019-01-30 15:10:00,27.3,27.33,27.23,27.24,226937.0,25.3854,25.4133,25.3203,25.3296,226937.0
2019-01-30 15:20:00,27.24,27.29,27.16,27.23,258290.0,25.3296,25.3761,25.2552,25.3203,258290.0
2019-01-30 15:30:00,27.22,27.24,27.13,27.2,239985.0,25.311,25.3296,25.2273,25.2924,239985.0
2019-01-30 15:40:00,27.19,27.24,27.14,27.21,326601.0,25.2831,25.3296,25.2366,25.3017,326601.0
2019-01-30 15:50:00,27.21,27.26,27.13,27.24,738895.0,25.3017,25.3482,25.2273,25.3296,738895.0
2019-01-31 09:30:00,27.29,27.36,27.12,27.13,164971.0,25.3761,25.4412,25.218,25.2273,164971.0
2019-01-31 09:40:00,27.14,27.36,27.0,27.36,141976.0,25.2366,25.4412,25.1064,25.4412,141976.0
2019-01-31 09:50:00,27.37,27.62,27.34,27.61,222498.0,25.4505,25.683,25.4226,25.6737,222498.0
2019-01-31 10:00:00,27.61,27.93,27.58,27.8,312737.0,25.6737,25.9712,25.6458,25.8503,312737.0
2019-01-31 10:10:00,27.8,27.87,27.77,27.85,99974.0,25.8503,25.9154,25.8224,25.8968,99974.0
2019-01-31 10:20:00,27.84,28.01,27.8,27.83,287449.0,25.8875,26.0456,25.8503,25.8782,287449.0
2019-01-31 10:30:00,27.84,28.0,27.83,27.96,127260.0,25.8875,26.0363,25.8782,25.9991,127260.0
2019-01-31 10:40:00,27.96,28.01,27.89,27.98,83037.0,25.9991,26.0456,25.934,26.0177,83037.0
2019-01-31 10:50:00,27.98,28.02,27.91,27.95,189812.0,26.0177,26.0549,25.9526,25.9898,189812.0
2019-01-31 11:00:00,27.95,28.01,27.92,27.95,109175.0,25.9898,26.0456,25.9619,25.9898,109175.0
2019-01-31 11:10:00,27.95,28.01,27.94,27.99,135243.0,25.9898,26.0456,25.9805,26.027,135243.0
2019-01-31 11:20:00,28.0,28.16,27.98,28.15,237087.0,26.0363,26.1851,26.0177,26.1758,237087.0
2019-01-31 11:30:00,28.16,28.19,28.07,28.14,202797.0,26.1851,26.213,26.1014,26.1665,202797.0
2019-01-31 11:40:00,28.14,28.15,27.98,28.11,332583.0,26.1665,26.1758,26.0177,26.1386,332583.0
2019-01-31 11:50:00,28.11,28.11,28.01,28.03,228684.0,26.1386,26.1386,26.0456,26.0642,228684.0
2019-01-31 12:00:00,28.04,28.06,27.95,27.95,170421.0,26.0735,26.0921,25.9898,25.9898,170421.0
2019-01-31 12:10:00,27.95,28.01,27.89,27.94,83456.0,25.9898,26.0456,25.934,25.9805,83456.0
2019-01-31 12:20:00,27.94,27.98,27.88,27.93,100917.0,25.9805,26.0177,25.9247,25.9712,100917.0
2019-01-31 12:30:00,27.94,27.98,27.89,27.95,103954.0,25.9805,26.0177,25.934,25.9898,103954.0
2019-01-31 12:40:00,27.96,27.96,27.84,27.85,105736.0,25.9991,25.9991,25.8875,25.8968,105736.0
2019-01-31 12:50:00,27.85,27.89,27.83,27.88,120391.0,25.8968,25.934,25.8782,25.9247,120391.0
2019-01-31 13:00:00,27.88,27.96,27.86,27.87,137286.0,25.9247,25.9991,25.9061,25.9154,137286.0
2019-01-31 13:10:00,27.87,27.96,27.86,27.93,127024.0,25.9154,25.9991,25.9061,25.9712,127024.0
2019-01-31 13:20:00,27.93,27.93,27.86,27.91,101067.0,25.9712,25.9712,25.9061,25.9526,101067.0
2019-01-31 13:30:00,27.91,27.93,27.78,27.79,97781.0,25.9526,25.9712,25.8317,25.841,97781.0
2019-01-31 13:40:00,27.79,27.88,27.78,27.85,90043.0,25.841,25.9247,25.8317,25.8968,90043.0
2019-01-31 13:50:00,27.85,27.9,27.84,27.84,76398.0,25.8968,25.9433,25.8875,25.8875,76398.0
2019-01-31 14:00:00,27.85,28.03,27.83,27.98,121852.0,25.8968,26.0642,25.8782,26.0177,121852.0
2019-01-31 14:10:00,27.98,28.02,27.93,27.95,112505.0,26.0177,26.0549,25.9712,25.9898,112505.0
2019-01-31 14:20:00,27.95,27.96,27.91,27.94,67841.0,25.9898,25.9991,25.9526,25.9805,67841.0
2019-01-31 14:30:00,27.93,27.95,27.89,27.91,65421.0,25.9712,25.9898,25.934,25.9526,65421.0
2019-01-31 14:40:00,27.91,27.91,27.87,27.88,75338.0,25.9526,25.9526,25.9154,25.9247,75338.0
2019-01-31 14:50:00,27.88,27.93,27.88,27.9,73845.0,25.9247,25.9712,25.9247,25.9433,73845.0
2019-01-31 15:00:00,27.9,27.92,27.88,27.89,109456.0,25.9433,25.9619,25.9247,25.934,109456.0
2019-01-31 15:10:00,27.88,27.88,27.74,27.74,103439.0,25.9247,25.9247,25.7945,25.7945,103439.0
2019-01-31 15:20:00,27.75,27.8,27.74,27.79,113553.0,25.8038,25.8503,25.7945,25.841,113553.0
2019-01-31 15:30:00,27.79,27.8,27.75,27.76,155284.0,25.841,25.8503,25.8038,25.8131,155284.0
2019-01-31 15:40:00,27.76,27.81,27.73,27.79,216277.0,25.8131,25.8596,25.7852,25.841,216277.0
2019-01-31 15:50:00,27.79,27.87,27.79,27.82,760021.0,25.841,25.9154,25.841,25.8689,760021.0
2019-02-01 09:30:00,27.84,28.18,27.84,28.17,246811.0,25.8875,26.2037,25.8875,26.1944,246811.0
2019-02-01 09:40:00,28.17,28.27,28.01,28.03,142002.0,26.1944,26.2874,26.0456,26.0642,142002.0
2019-02-01 09:50:00,28.03,28.08,27.86,27.98,163329.0,26.0642,26.1107,25.9061,26.0177,163329.0
2019-02-01 10:00:00,27.98,28.06,27.81,27.82,212198.0,26.0177,26.0921,25.8596,25.8689,212198.0
2019-02-01 10:10:00,27.82,27.83,27.64,27.66,81697.0,25.8689,25.8782,25.7016,25.7202,81697.0
2019-02-01 10:20:00,27.66,27.7,27.58,27.6,105126.0,25.7202,25.7573,25.6458,25.6644,105126.0
2019-02-01 10:30:00,27.59,27.67,27.54,27.66,94301.0,25.6551,25.7295,25.6086,25.7202,94301.0
2019-02-01 10:40:00,27.67,27.72,27.64,27.64,89711.0,25.7295,25.7759,25.7016,25.7016,89711.0
2019-02-01 10:50:00,27.65,27.66,27.58,27.64,66012.0,25.7109,25.7202,25.6458,25.7016,66012.0
2019-02-01 11:00:00,27.64,27.65,27.53,27.6,92675.0,25.7016,25.7109,25.5993,25.6644,92675.0
2019-02-01 11:10:00,27.6,27.63,27.51,27.61,94096.0,25.6644,25.6923,25.5807,25.6737,94096.0
2019-02-01 11:20:00,27.61,27.76,27.6,27.73,153280.0,25.6737,25.8131,25.6644,25.7852,153280.0
2019-02-01 11:30:00,27.73,27.77,27.72,27.73,90209.0,25.7852,25.8224,25.7759,25.7852,90209.0
2019-02-01 11:40:00,27.72,27.75,27.68,27.7,71372.0,25.7759,25.8038,25.7388,25.7573,71372.0
2019-02-01 11:50:00,27.7,27.73,27.68,27.73,54312.0,25.7573,25.7852,25.7388,25.7852,54312.0
2019-02-01 12:00:00,27.74,27.75,27.69,27.7,52441.0,25.7945,25.8038,25.748,25.7573,52441.0
2019-02-01 12:10:00,27.7,27.73,27.69,27.73,75685.0,25.7573,25.7852,25.748,25.7852,75685.0
2019-02-01 12:20:00,27.73,27.74,27.67,27.74,72872.0,25.7852,25.7945,25.7295,25.7945,72872.0
2019-02-01 12:30:00,27.74,27.74,27.61,27.61,86832.0,25.7945,25.7945,25.6737,25.6737,86832.0
2019-02-01 12:40:00,27.61,27.69,27.59,27.63,95320.0,25.6737,25.748,25.6551,25.6923,95320.0
2019-02-01 12:50:00,27.62,27.62,27.45,27.47,77093.0,25.683,25.683,25.5249,25.5435,77093.0
2019-02-01 13:00:00,27.47,27.54,27.46,27.51,47519.0,25.5435,25.6086,25.5342,25.5807,47519.0
2019-02-01 13:10:00,27.5,27.53,27.44,27.5,88008.0,25.5714,25.5993,25.5156,25.5714,88008.0
2019-02-01 13:20:00,27.5,27.5,27.43,27.47,78850.0,25.5714,25.5714,25.5063,25.5435,78850.0
2019-02-01 13:30:00,27.47,27.53,27.47,27.49,51866.0,25.5435,25.5993,25.5435,25.5621,51866.0
2019-02-01 13:40:00,27.49,27.5,27.42,27.44,96678.0,25.5621,25.5714,25.497,25.5156,96678.0
2019-02-01 13:50:00,27.45,27.47,27.35,27.37,73783.0,25.5249,25.5435,25.4319,25.4505,73783.0
2019-02-01 14:00:00,27.37,27.46,27.33,27.46,61095.0,25.4505,25.5342,25.4133,25.5342,61095.0
2019-02-01 14:10:00,27.46,27.5,27.41,27.42,97570.0,25.5342,25.5714,25.4877,25.497,97570.0
2019-02-01 14:20:00,27.42,27.45,27.37,27.41,77252.0,25.497,25.5249,25.4505,25.4877,77252.0
2019-02-01 14:30:00,27.41,27.47,27.4,27.41,45113.0,25.4877,25.5435,25.4784,25.4877,45113.0
2019-02-01 14:40:00,27.4,27.45,27.35,27.37,91215.0,25.4784,25.5249,25.4319,25.4505,91215.0
2019-02-01 14:50:00,27.37,27.4,27.34,27.4,116604.0,25.4505,25.4784,25.4226,25.4784,116604.0
2019-02-01 15:00:00,27.39,27.4,27.33,27.34,140995.0,25.4691,25.4784,25.4133,25.4226,140995.0
2019-02-01 15:10:00,27.34,27.37,27.32,27.37,134811.0,25.4226,25.4505,25.404,25.4505,134811.0
2019-02-01 15:20:00,27.37,27.39,27.35,27.38,82160.0,25.4505,25.4691,25.4319,25.4598,82160.0
2019-02-01 15:30:00,27.39,27.45,27.38,27.39,150562.0,25.4691,25.5249,25.4598,25.4691,150562.0
2019-02-01 15:40:00,27.39,27.41,27.38,27.39,165582.0,25.4691,25.4877,25.4598,25.4691,165582.0
2019-02-01 15:50:00,27.39,27.39,27.33,27.36,483995.0,25.4691,25.4691,25.4133,25.4412,483995.0
2019-02-04 09:30:00,27.32,27.43,26.82,26.85,204566.0,25.404,25.5063,24.9391,24.967,204566.0
2019-02-04 09:40:00,26.85,26.97,26.84,26.97,98903.0,24.967,25.0785,24.9577,25.0785,98903.0
2019-02-04 09:50:00,26.97,27.02,26.86,26.86,178202.0,25.0785,25.125,24.9763,24.9763,178202.0
2019-02-04 10:00:00,26.86,26.91,26.76,26.85,96845.0,24.9763,25.0228,24.8833,24.967,96845.0
2019-02-04 10:10:00,26.85,26.88,26.79,26.87,139028.0,24.967,24.9949,24.9112,24.9856,139028.0
2019-02-04 10:20:00,26.87,26.9,26.83,26.86,94126.0,24.9856,25.0135,24.9484,24.9763,94126.0
2019-02-04 10:30:00,26.85,26.92,26.84,26.89,64884.0,24.967,25.0321,24.9577,25.0042,64884.0
2019-02-04 10:40:00,26.89,26.92,26.75,26.76,102013.0,25.0042,25.0321,24.874,24.8833,102013.0
2019-02-04 10:50:00,26.76,26.83,26.74,26.75,93247.0,24.8833,24.9484,24.8647,24.874,93247.0
2019-02-04 11:00:00,26.75,26.81,26.71,26.72,67953.0,24.874,24.9298,24.8368,24.8461,67953.0
2019-02-04 11:10:00,26.71,26.73,26.67,26.69,69976.0,24.8368,24.8554,24.7996,24.8182,69976.0
2019-02-04 11:20:00,26.69,26.7,26.61,26.63,193617.0,24.8182,24.8275,24.7438,24.7624,193617.0
2019-02-04 11:30:00,26.64,26.72,26.58,26.71,196055.0,24.7717,24.8461,24.7159,24.8368,196055.0
2019-02-04 11:40:00,26.71,26.82,26.7,26.81,63639.0,24.8368,24.9391,24.8275,24.9298,63639.0
2019-02-04 11:50:00,26.81,26.83,26.78,26.8,98975.0,24.9298,24.9484,24.9019,24.9205,98975.0
2019-02-04 12:00:00,26.81,26.83,26.77,26.83,131729.0,24.9298,24.9484,24.8926,24.9484,131729.0
2019-02-04 12:10:00,26.83,26.86,26.79,26.8,75337.0,24.9484,24.9763,24.9112,24.9205,75337.0
2019-02-04 12:20:00,26.8,26.83,26.72,26.75,122159.0,24.9205,24.9484,24.8461,24.874,122159.0
2019-02-04 12:30:00,26.75,26.75,26.7,26.71,104907.0,24.874,24.874,24.8275,24.8368,104907.0
2019-02-04 12:40:00,26.71,26.77,26.7,26.73,103658.0,24.8368,24.8926,24.8275,24.8554,103658.0
2019-02-04 12:50:00,26.73,26.74,26.69,26.7,58423.0,24.8554,24.8647,24.8182,24.8275,58423.0
2019-02-04 13:00:00,26.7,26.75,26.66,26.75,56331.0,24.8275,24.874,24.7903,24.874,56331.0
2019-02-04 13:10:00,26.75,26.77,26.72,26.75,44130.0,24.874,24.8926,24.8461,24.874,44130.0
2019-02-04 13:20:00,26.76,26.78,26.74,26.75,62534.0,24.8833,24.9019,24.8647,24.874,62534.0
2019-02-04 13:30:00,26.75,26.77,26.71,26.71,114154.0,24.874,24.8926,24.8368,24.8368,114154.0
2019-02-04 13:40:00,26.71,26.75,26.71,26.72,39633.0,24.8368,24.874,24.8368,24.8461,39633.0
2019-02-04 13:50:00,26.72,26.73,26.67,26.68,39625.0,24.8461,24.8554,24.7996,24.8089,39625.0
2019-02-04 14:00:00,26.68,26.72,26.66,26.71,51701.0,24.8089,24.8461,24.7903,24.8368,51701.0
2019-02-04 14:10:00,26.71,26.75,26.69,26.72,69346.0,24.8368,24.874,24.8182,24.8461,69346.0
2019-02-04 14:20:00,26.73,26.74,26.7,26.72,44156.0,24.8554,24.8647,24.8275,24.8461,44156.0
2019-02-04 14:30:00,26.71,26.76,26.7,26.74,67766.0,24.8368,24.8833,24.8275,24.8647,67766.0
2019-02-04 14:40:00,26.75,26.76,26.74,26.75,39355.0,24.874,24.8833,24.8647,24.874,39355.0
2019-02-04 14:50:00,26.75,26.79,26.73,26.75,60263.0,24.874,24.9112,24.8554,24.874,60263.0
2019-02-04 15:00:00,26.75,26.75,26.7,26.71,51229.0,24.874,24.874,24.8275,24.8368,51229.0
2019-02-04 15:10:00,26.7,26.72,26.67,26.67,98087.0,24.8275,24.8461,24.7996,24.7996,98087.0
2019-02-04 15:20:00,26.68,26.72,26.67,26.72,167312.0,24.8089,24.8461,24.7996,24.8461,167312.0
2019-02-04 15:30:00,26.72,26.72,26.7,26.71,129164.0,24.8461,24.8461,24.8275,24.8368,129164.0
2019-02-04 15:40:00,26.71,26.73,26.68,26.71,261993.0,24.8368,24.8554,24.8089,24.8368,261993.0
2019-02-04 15:50:00,26.71,26.79,26.7,26.78,398450.0,24.8368,24.9112,24.8275,24.9019,398450.0
2019-02-05 09:30:00,26.78,26.89,26.74,26.85,149858.0,24.9019,25.0042,24.8647,24.967,149858.0
2019-02-05 09:40:00,26.87,27.07,26.82,27.04,131465.0,24.9856,25.1715,24.9391,25.1436,131465.0
2019-02-05 09:50:00,27.05,27.24,27.03,27.21,186990.0,25.1529,25.3296,25.1343,25.3017,186990.0
2019-02-05 10:00:00,27.21,27.22,27.1,27.14,89714.0,25.3017,25.311,25.1994,25.2366,89714.0
2019-02-05 10:10:00,27.14,27.24,27.12,27.15,63155.0,25.2366,25.3296,25.218,25.2459,63155.0
2019-02-05 10:20:00,27.15,27.17,27.07,27.09,52169.0,25.2459,25.2645,25.1715,25.1901,52169.0
2019-02-05 10:30:00,27.09,27.13,27.06,27.09,59678.0,25.1901,25.2273,25.1622,25.1901,59678.0
2019-02-05 10:40:00,27.1,27.17,27.06,27.06,71632.0,25.1994,25.2645,25.1622,25.1622,71632.0
2019-02-05 10:50:00,27.06,27.16,27.01,27.13,125476.0,25.1622,25.2552,25.1157,25.2273,125476.0
2019-02-05 11:00:00,27.13,27.17,27.08,27.14,64834.0,25.2273,25.2645,25.1808,25.2366,64834.0
2019-02-05 11:10:00,27.14,27.18,27.09,27.16,112011.0,25.2366,25.2738,25.1901,25.2552,112011.0
2019-02-05 11:20:00,27.15,27.26,27.13,27.26,72423.0,25.2459,25.3482,25.2273,25.3482,72423.0
2019-02-05 11:30:00,27.26,27.27,27.15,27.15,91736.0,25.3482,25.3575,25.2459,25.2459,91736.0
2019-02-05 11:40:00,27.15,27.18,27.11,27.13,104968.0,25.2459,25.2738,25.2087,25.2273,104968.0
2019-02-05 11:50:00,27.13,27.15,27.09,27.11,95342.0,25.2273,25.2459,25.1901,25.2087,95342.0
2019-02-05 12:00:00,27.12,27.15,27.08,27.13,75688.0,25.218,25.2459,25.1808,25.2273,75688.0
2019-02-05 12:10:00,27.12,27.14,27.07,27.07,41548.0,25.218,25.2366,25.1715,25.1715,41548.0
2019-02-05 12:20:00,27.07,27.11,27.05,27.11,60951.0,25.1715,25.2087,25.1529,25.2087,60951.0
2019-02-05 12:30:00,27.1,27.12,27.07,27.08,40584.0,25.1994,25.218,25.1715,25.1808,40584.0
2019-02-05 12:40:00,27.08,27.09,27.04,27.06,60038.0,25.1808,25.1901,25.1436,25.1622,60038.0
2019-02-05 12:50:00,27.06,27.08,27.05,27.07,48439.0,25.1622,25.1808,25.1529,25.1715,48439.0
2019-02-05 13:00:00,27.06,27.11,27.05,27.08,66491.0,25.1622,25.2087,25.1529,25.1808,66491.0
2019-02-05 13:10:00,27.08,27.1,27.05,27.05,39454.0,25.1808,25.1994,25.1529,25.1529,39454.0
2019-02-05 13:20:00,27.06,27.12,27.06,27.1,75186.0,25.1622,25.218,25.1622,25.1994,75186.0
2019-02-05 13:30:00,27.1,27.12,27.05,27.05,53116.0,25.1994,25.218,25.1529,25.1529,53116.0
2019-02-05 13:40:00,27.05,27.09,27.05,27.07,33042.0,25.1529,25.1901,25.1529,25.1715,33042.0
2019-02-05 13:50:00,27.07,27.14,27.05,27.11,65401.0,25.1715,25.2366,25.1529,25.2087,65401.0
2019-02-05 14:00:00,27.11,27.14,27.09,27.13,91182.0,25.2087,25.2366,25.1901,25.2273,91182.0
2019-02-05 14:10:00,27.12,27.16,27.11,27.16,67106.0,25.218,25.2552,25.2087,25.2552,67106.0
2019-02-05 14:20:00,27.15,27.19,27.14,27.18,62280.0,25.2459,25.2831,25.2366,25.2738,62280.0
2019-02-05 14:30:00,27.17,27.24,27.17,27.21,104781.0,25.2645,25.3296,25.2645,25.3017,104781.0
2019-02-05 14:40:00,27.21,27.24,27.2,27.24,71791.0,25.3017,25.3296,25.2924,25.3296,71791.0
2019-02-05 14:50:00,27.24,27.28,27.23,27.27,75273.0,25.3296,25.3668,25.3203,25.3575,75273.0
2019-02-05 15:00:00,27.27,27.29,27.25,27.29,60878.0,25.3575,25.3761,25.3389,25.3761,60878.0
2019-02-05 15:10:00,27.29,27.31,27.26,27.31,47437.0,25.3761,25.3947,25.3482,25.3947,47437.0
2019-02-05 15:20:00,27.31,27.32,27.28,27.31,100577.0,25.3947,25.404,25.3668,25.3947,100577.0
2019-02-05 15:30:00,27.3,27.32,27.27,27.3,91345.0,25.3854,25.404,25.3575,25.3854,91345.0
2019-02-05 15:40:00,27.31,27.34,27.3,27.34,136611.0,25.3947,25.4226,25.3854,25.4226,136611.0
2019-02-05 15:50:00,27.34,27.37,27.32,27.34,412264.0,25.4226,25.4505,25.404,25.4226,412264.0
2019-02-06 09:30:00,27.17,27.29,26.94,26.99,146160.0,25.2645,25.3761,25.0506,25.0971,146160.0
2019-02-06 09:40:00,26.98,27.01,26.68,26.72,84432.0,25.0878,25.1157,24.8089,24.8461,84432.0
2019-02-06 09:50:00,26.73,26.88,26.71,26.82,134653.0,24.8554,24.9949,24.8368,24.9391,134653.0
2019-02-06 10:00:00,26.82,26.96,26.76,26.94,362213.0,24.9391,25.0692,24.8833,25.0506,362213.0
2019-02-06 10:10:00,26.93,26.94,26.8,26.84,251549.0,25.0413,25.0506,24.9205,24.9577,251549.0
2019-02-06 10:20:00,26.84,26.9,26.8,26.89,91913.0,24.9577,25.0135,24.9205,25.0042,91913.0
2019-02-06 10:30:00,26.88,26.89,26.82,26.87,120807.0,24.9949,25.0042,24.9391,24.9856,120807.0
2019-02-06 10:40:00,26.88,26.88,26.78,26.78,105838.0,24.9949,24.9949,24.9019,24.9019,105838.0
2019-02-06 10:50:00,26.79,26.79,26.67,26.69,152924.0,24.9112,24.9112,24.7996,24.8182,152924.0
2019-02-06 11:00:00,26.68,26.72,26.54,26.56,156051.0,24.8089,24.8461,24.6787,24.6973,156051.0
2019-02-06 11:10:00,26.55,26.55,26.49,26.51,99629.0,24.688,24.688,24.6322,24.6508,99629.0
2019-02-06 11:20:00,26.51,26.56,26.45,26.54,118652.0,24.6508,24.6973,24.595,24.6787,118652.0
2019-02-06 11:30:00,26.54,26.57,26.48,26.53,63255.0,24.6787,24.7066,24.6229,24.6694,63255.0
2019-02-06 11:40:00,26.53,26.59,26.53,26.59,71725.0,24.6694,24.7252,24.6694,24.7252,71725.0
2019-02-06 11:50:00,26.58,26.68,26.58,26.62,87244.0,24.7159,24.8089,24.7159,24.7531,87244.0
2019-02-06 12:00:00,26.61,26.66,26.59,26.62,82308.0,24.7438,24.7903,24.7252,24.7531,82308.0
2019-02-06 12:10:00,26.62,26.67,26.61,26.62,58639.0,24.7531,24.7996,24.7438,24.7531,58639.0
2019-02-06 12:20:00,26.62,26.65,26.59,26.6,61996.0,24.7531,24.781,24.7252,24.7345,61996.0
2019-02-06 12:30:00,26.61,26.62,26.55,26.56,72961.0,24.7438,24.7531,24.688,24.6973,72961.0
2019-02-06 12:40:00,26.56,26.63,26.53,26.55,53164.0,24.6973,24.7624,24.6694,24.688,53164.0
2019-02-06 12:50:00,26.55,26.57,26.45,26.46,122915.0,24.688,24.7066,24.595,24.6043,122915.0
2019-02-06 13:00:00,26.45,26.53,26.44,26.5,81601.0,24.595,24.6694,24.5857,24.6415,81601.0
2019-02-06 13:10:00,26.5,26.52,26.48,26.48,48523.0,24.6415,24.6601,24.6229,24.6229,48523.0
2019-02-06 13:20:00,26.49,26.52,26.47,26.5,53928.0,24.6322,24.6601,24.6136,24.6415,53928.0
2019-02-06 13:30:00,26.5,26.53,26.47,26.51,87777.0,24.6415,24.6694,24.6136,24.6508,87777.0
2019-02-06 13:40:00,26.5,26.5,26.44,26.5,82038.0,24.6415,24.6415,24.5857,24.6415,82038.0
2019-02-06 13:50:00,26.5,26.55,26.46,26.48,54403.0,24.6415,24.688,24.6043,24.6229,54403.0
2019-02-06 14:00:00,26.48,26.52,26.47,26.52,75396.0,24.6229,24.6601,24.6136,24.6601,75396.0
2019-02-06 14:10:00,26.52,26.57,26.47,26.57,191029.0,24.6601,24.7066,24.6136,24.7066,191029.0
2019-02-06 14:20:00,26.57,26.6,26.52,26.55,77571.0,24.7066,24.7345,24.6601,24.688,77571.0
2019-02-06 14:30:00,26.54,26.57,26.5,26.51,44614.0,24.6787,24.7066,24.6415,24.6508,44614.0
2019-02-06 14:40:00,26.5,26.56,26.49,26.54,53828.0,24.6415,24.6973,24.6322,24.6787,53828.0
2019-02-06 14:50:00,26.54,26.57,26.52,26.55,56243.0,24.6787,24.7066,24.6601,24.688,56243.0
2019-02-06 15:00:00,26.55,26.55,26.5,26.55,61954.0,24.688,24.688,24.6415,24.688,61954.0
2019-02-06 15:10:00,26.55,26.59,26.54,26.55,99121.0,24.688,24.7252,24.6787,24.688,99121.0
2019-02-06 15:20:00,26.56,26.61,26.55,26.59,84904.0,24.6973,24.7438,24.688,24.7252,84904.0
2019-02-06 15:30:00,26.59,26.59,26.53,26.57,92472.0,24.7252,24.7252,24.6694,24.7066,92472.0
2019-02-06 15:40:00,26.56,26.56,26.49,26.51,158048.0,24.6973,24.6973,24.6322,24.6508,158048.0
2019-02-06 15:50:00,26.52,26.55,26.41,26.48,533668.0,24.6601,24.688,24.5578,24.6229,533668.0
2019-02-07 09:30:00,26.29,26.73,26.28,26.66,225972.0,24.4462,24.8554,24.4369,24.7903,225972.0
2019-02-07 09:40:00,26.65,26.86,26.65,26.78,196660.0,24.781,24.9763,24.781,24.9019,196660.0
2019-02-07 09:50:00,26.78,26.8,26.67,26.73,111957.0,24.9019,24.9205,24.7996,24.8554,111957.0
2019-02-07 10:00:00,26.73,26.75,26.67,26.71,132758.0,24.8554,24.874,24.7996,24.8368,132758.0
2019-02-07 10:10:00,26.72,26.8,26.72,26.77,86083.0,24.8461,24.9205,24.8461,24.8926,86083.0
2019-02-07 10:20:00,26.77,26.8,26.73,26.77,43207.0,24.8926,24.9205,24.8554,24.8926,43207.0
2019-02-07 10:30:00,26.78,26.92,26.78,26.84,63520.0,24.9019,25.0321,24.9019,24.9577,63520.0
2019-02-07 10:40:00,26.83,26.88,26.81,26.84,55233.0,24.9484,24.9949,24.9298,24.9577,55233.0
2019-02-07 10:50:00,26.84,26.86,26.71,26.74,133284.0,24.9577,24.9763,24.8368,24.8647,133284.0
2019-02-07 11:00:00,26.75,26.79,26.72,26.77,55898.0,24.874,24.9112,24.8461,24.8926,55898.0
2019-02-07 11:10:00,26.76,26.77,26.69,26.71,65159.0,24.8833,24.8926,24.8182,24.8368,65159.0
2019-02-07 11:20:00,26.71,26.72,26.65,26.66,53664.0,24.8368,24.8461,24.781,24.7903,53664.0
2019-02-07 11:30:00,26.66,26.68,26.56,26.65,90473.0,24.7903,24.8089,24.6973,24.781,90473.0
2019-02-07 11:40:00,26.65,26.72,26.64,26.72,56999.0,24.781,24.8461,24.7717,24.8461,56999.0
2019-02-07 11:50:00,26.72,26.77,26.69,26.7,81608.0,24.8461,24.8926,24.8182,24.8275,81608.0
2019-02-07 12:00:00,26.69,26.71,26.63,26.71,70540.0,24.8182,24.8368,24.7624,24.8368,70540.0
2019-02-07 12:10:00,26.7,26.77,26.69,26.73,46189.0,24.8275,24.8926,24.8182,24.8554,46189.0
2019-02-07 12:20:00,26.73,26.79,26.72,26.79,25234.0,24.8554,24.9112,24.8461,24.9112,25234.0
2019-02-07 12:30:00,26.79,26.9,26.78,26.89,61487.0,24.9112,25.0135,24.9019,25.0042,61487.0
2019-02-07 12:40:00,26.89,26.95,26.83,26.87,60963.0,25.0042,25.0599,24.9484,24.9856,60963.0
2019-02-07 12:50:00,26.87,26.88,26.82,26.84,27932.0,24.9856,24.9949,24.9391,24.9577,27932.0
2019-02-07 13:00:00,26.83,26.88,26.81,26.85,51130.0,24.9484,24.9949,24.9298,24.967,51130.0
2019-02-07 13:10:00,26.85,26.87,26.79,26.8,41899.0,24.967,24.9856,24.9112,24.9205,41899.0
2019-02-07 13:20:00,26.81,26.86,26.81,26.86,32064.0,24.9298,24.9763,24.9298,24.9763,32064.0
2019-02-07 13:30:00,26.86,26.87,26.83,26.84,57798.0,24.9763,24.9856,24.9484,24.9577,57798.0
2019-02-07 13:40:00,26.85,26.87,26.82,26.84,32220.0,24.967,24.9856,24.9391,24.9577,32220.0
2019-02-07 13:50:00,26.84,26.86,26.81,26.82,32972.0,24.9577,24.9763,24.9298,24.9391,32972.0
2019-02-07 14:00:00,26.82,26.82,26.78,26.8,37322.0,24.9391,24.9391,24.9019,24.9205,37322.0
2019-02-07 14:10:00,26.8,26.8,26.75,26.76,58686.0,24.9205,24.9205,24.874,24.8833,58686.0
2019-02-07 14:20:00,26.76,26.81,26.76,26.8,42069.0,24.8833,24.9298,24.8833,24.9205,42069.0
2019-02-07 14:30:00,26.81,26.83,26.79,26.8,37695.0,24.9298,24.9484,24.9112,24.9205,37695.0
2019-02-07 14:40:00,26.8,26.81,26.68,26.69,81659.0,24.9205,24.9298,24.8089,24.8182,81659.0
2019-02-07 14:50:00,26.7,26.77,26.69,26.76,53370.0,24.8275,24.8926,24.8182,24.8833,53370.0
2019-02-07 15:00:00,26.76,26.78,26.73,26.77,65373.0,24.8833,24.9019,24.8554,24.8926,65373.0
2019-02-07 15:10:00,26.77,26.8,26.75,26.79,61866.0,24.8926,24.9205,24.874,24.9112,61866.0
2019-02-07 15:20:00,26.79,26.84,26.79,26.83,48374.0,24.9112,24.9577,24.9112,24.9484,48374.0
2019-02-07 15:30:00,26.82,26.84,26.79,26.82,82638.0,24.9391,24.9577,24.9112,24.9391,82638.0
2019-02-07 15:40:00,26.83,26.89,26.82,26.87,144776.0,24.9484,25.0042,24.9391,24.9856,144776.0
2019-02-07 15:50:00,26.86,26.92,26.86,26.89,289063.0,24.9763,25.0321,24.9763,25.0042,289063.0
2019-02-08 09:30:00,26.38,26.77,26.38,26.76,249639.0,24.5299,24.8926,24.5299,24.8833,249639.0
2019-02-08 09:40:00,26.76,26.82,26.69,26.8,80383.0,24.8833,24.9391,24.8182,24.9205,80383.0
2019-02-08 09:50:00,26.79,26.83,26.71,26.74,43864.0,24.9112,24.9484,24.8368,24.8647,43864.0
2019-02-08 10:00:00,26.74,26.76,26.7,26.7,61289.0,24.8647,24.8833,24.8275,24.8275,61289.0
2019-02-08 10:10:00,26.7,26.71,26.54,26.57,57058.0,24.8275,24.8368,24.6787,24.7066,57058.0
2019-02-08 10:20:00,26.56,26.59,26.55,26.59,25651.0,24.6973,24.7252,24.688,24.7252,25651.0
2019-02-08 10:30:00,26.58,26.62,26.57,26.59,20322.0,24.7159,24.7531,24.7066,24.7252,20322.0
2019-02-08 10:40:00,26.59,26.62,26.55,26.59,28615.0,24.7252,24.7531,24.688,24.7252,28615.0
2019-02-08 10:50:00,26.59,26.6,26.48,26.51,35426.0,24.7252,24.7345,24.6229,24.6508,35426.0
2019-02-08 11:00:00,26.51,26.55,26.48,26.54,29445.0,24.6508,24.688,24.6229,24.6787,29445.0
2019-02-08 11:10:00,26.53,26.56,26.5,26.5,45422.0,24.6694,24.6973,24.6415,24.6415,45422.0
2019-02-08 11:20:00,26.51,26.56,26.47,26.47,60943.0,24.6508,24.6973,24.6136,24.6136,60943.0
2019-02-08 11:30:00,26.47,26.49,26.45,26.48,24932.0,24.6136,24.6322,24.595,24.6229,24932.0
2019-02-08 11:40:00,26.48,26.49,26.39,26.44,56135.0,24.6229,24.6322,24.5392,24.5857,56135.0
2019-02-08 11:50:00,26.44,26.52,26.43,26.51,47302.0,24.5857,24.6601,24.5764,24.6508,47302.0
2019-02-08 12:00:00,26.51,26.53,26.46,26.46,30395.0,24.6508,24.6694,24.6043,24.6043,30395.0
2019-02-08 12:10:00,26.47,26.47,26.42,26.44,36938.0,24.6136,24.6136,24.5671,24.5857,36938.0
2019-02-08 12:20:00,26.44,26.46,26.39,26.39,49360.0,24.5857,24.6043,24.5392,24.5392,49360.0
2019-02-08 12:30:00,26.39,26.39,26.33,26.36,40371.0,24.5392,24.5392,24.4834,24.5113,40371.0
2019-02-08 12:40:00,26.35,26.36,26.3,26.35,33416.0,24.502,24.5113,24.4555,24.502,33416.0
2019-02-08 12:50:00,26.35,26.36,26.32,26.33,21235.0,24.502,24.5113,24.4741,24.4834,21235.0
2019-02-08 13:00:00,26.33,26.37,26.32,26.35,30524.0,24.4834,24.5206,24.4741,24.502,30524.0
2019-02-08 13:10:00,26.36,26.38,26.35,26.36,34906.0,24.5113,24.5299,24.502,24.5113,34906.0
2019-02-08 13:20:00,26.36,26.36,26.31,26.32,51961.0,24.5113,24.5113,24.4648,24.4741,51961.0
2019-02-08 13:30:00,26.32,26.37,26.29,26.35,53760.0,24.4741,24.5206,24.4462,24.502,53760.0
2019-02-08 13:40:00,26.35,26.37,26.32,26.34,31412.0,24.502,24.5206,24.4741,24.4927,31412.0
2019-02-08 13:50:00,26.34,26.35,26.31,26.34,52015.0,24.4927,24.502,24.4648,24.4927,52015.0
2019-02-08 14:00:00,26.34,26.4,26.31,26.4,34428.0,24.4927,24.5485,24.4648,24.5485,34428.0
2019-02-08 14:10:00,26.39,26.44,26.36,26.43,52216.0,24.5392,24.5857,24.5113,24.5764,52216.0
2019-02-08 14:20:00,26.44,26.48,26.41,26.44,84213.0,24.5857,24.6229,24.5578,24.5857,84213.0
2019-02-08 14:30:00,26.43,26.51,26.43,26.5,39108.0,24.5764,24.6508,24.5764,24.6415,39108.0
2019-02-08 14:40:00,26.52,26.58,26.5,26.58,90549.0,24.6601,24.7159,24.6415,24.7159,90549.0
2019-02-08 14:50:00,26.58,26.59,26.55,26.57,70177.0,24.7159,24.7252,24.688,24.7066,70177.0
2019-02-08 15:00:00,26.58,26.63,26.56,26.57,62967.0,24.7159,24.7624,24.6973,24.7066,62967.0
2019-02-08 15:10:00,26.57,26.64,26.57,26.63,36506.0,24.7066,24.7717,24.7066,24.7624,36506.0
2019-02-08 15:20:00,26.63,26.63,26.58,26.6,52170.0,24.7624,24.7624,24.7159,24.7345,52170.0
2019-02-08 15:30:00,26.6,26.63,26.57,26.6,67944.0,24.7345,24.7624,24.7066,24.7345,67944.0
2019-02-08 15:40:00,26.6,26.63,26.59,26.61,159878.0,24.7345,24.7624,24.7252,24.7438,159878.0
2019-02-08 15:50:00,26.61,26.65,26.57,26.61,372342.0,24.7438,24.781,24.7066,24.7438,372342.0
2019-02-11 09:30:00,26.7,26.75,26.51,26.56,115630.0,24.8275,24.874,24.6508,24.6973,115630.0
2019-02-11 09:40:00,26.57,26.64,26.49,26.53,60274.0,24.7066,24.7717,24.6322,24.6694,60274.0
2019-02-11 09:50:00,26.52,26.63,26.5,26.62,50926.0,24.6601,24.7624,24.6415,24.7531,50926.0
2019-02-11 10:00:00,26.61,26.66,26.56,26.56,33193.0,24.7438,24.7903,24.6973,24.6973,33193.0
2019-02-11 10:10:00,26.55,26.57,26.46,26.52,35664.0,24.688,24.7066,24.6043,24.6601,35664.0
2019-02-11 10:20:00,26.52,26.6,26.5,26.59,58138.0,24.6601,24.7345,24.6415,24.7252,58138.0
2019-02-11 10:30:00,26.59,26.65,26.58,26.61,49308.0,24.7252,24.781,24.7159,24.7438,49308.0
2019-02-11 10:40:00,26.61,26.72,26.61,26.69,44468.0,24.7438,24.8461,24.7438,24.8182,44468.0
2019-02-11 10:50:00,26.69,26.73,26.66,26.73,46524.0,24.8182,24.8554,24.7903,24.8554,46524.0
2019-02-11 11:00:00,26.73,26.8,26.71,26.75,52677.0,24.8554,24.9205,24.8368,24.874,52677.0
2019-02-11 11:10:00,26.75,26.78,26.7,26.71,53825.0,24.874,24.9019,24.8275,24.8368,53825.0
2019-02-11 11:20:00,26.71,26.72,26.62,26.64,42077.0,24.8368,24.8461,24.7531,24.7717,42077.0
2019-02-11 11:30:00,26.64,26.66,26.6,26.66,32398.0,24.7717,24.7903,24.7345,24.7903,32398.0
2019-02-11 11:40:00,26.65,26.65,26.61,26.62,37581.0,24.781,24.781,24.7438,24.7531,37581.0
2019-02-11 11:50:00,26.62,26.62,26.55,26.57,45189.0,24.7531,24.7531,24.688,24.7066,45189.0
2019-02-11 12:00:00,26.57,26.67,26.57,26.61,58831.0,24.7066,24.7996,24.7066,24.7438,58831.0
2019-02-11 12:10:00,26.61,26.67,26.6,26.66,37713.0,24.7438,24.7996,24.7345,24.7903,37713.0
2019-02-11 12:20:00,26.66,26.69,26.64,26.65,37996.0,24.7903,24.8182,24.7717,24.781,37996.0
2019-02-11 12:30:00,26.66,26.68,26.59,26.59,49343.0,24.7903,24.8089,24.7252,24.7252,49343.0
2019-02-11 12:40:00,26.59,26.62,26.54,26.55,54414.0,24.7252,24.7531,24.6787,24.688,54414.0
2019-02-11 12:50:00,26.55,26.62,26.54,26.6,53065.0,24.688,24.7531,24.6787,24.7345,53065.0
2019-02-11 13:00:00,26.59,26.6,26.57,26.59,33697.0,24.7252,24.7345,24.7066,24.7252,33697.0
2019-02-11 13:10:00,26.58,26.62,26.56,26.62,47547.0,24.7159,24.7531,24.6973,24.7531,47547.0
2019-02-11 13:20:00,26.62,26.64,26.58,26.59,25700.0,24.7531,24.7717,24.7159,24.7252,25700.0
2019-02-11 13:30:00,26.59,26.6,26.55,26.58,52680.0,24.7252,24.7345,24.688,24.7159,52680.0
2019-02-11 13:40:00,26.58,26.6,26.57,26.6,33783.0,24.7159,24.7345,24.7066,24.7345,33783.0
2019-02-11 13:50:00,26.59,26.67,26.58,26.67,54880.0,24.7252,24.7996,24.7159,24.7996,54880.0
2019-02-11 14:00:00,26.66,26.68,26.63,26.64,49582.0,24.7903,24.8089,24.7624,24.7717,49582.0
2019-02-11 14:10:00,26.64,26.66,26.63,26.64,50593.0,24.7717,24.7903,24.7624,24.7717,50593.0
2019-02-11 14:20:00,26.64,26.69,26.63,26.68,40610.0,24.7717,24.8182,24.7624,24.8089,40610.0
2019-02-11 14:30:00,26.69,26.7,26.67,26.69,49783.0,24.8182,24.8275,24.7996,24.8182,49783.0
2019-02-11 14:40:00,26.69,26.69,26.64,26.65,50246.0,24.8182,24.8182,24.7717,24.781,50246.0
2019-02-11 14:50:00,26.64,26.66,26.56,26.57,63699.0,24.7717,24.7903,24.6973,24.7066,63699.0
2019-02-11 15:00:00,26.57,26.58,26.56,26.57,64980.0,24.7066,24.7159,24.6973,24.7066,64980.0
2019-02-11 15:10:00,26.57,26.57,26.48,26.5,201857.0,24.7066,24.7066,24.6229,24.6415,201857.0
2019-02-11 15:20:00,26.5,26.5,26.46,26.47,135561.0,24.6415,24.6415,24.6043,24.6136,135561.0
2019-02-11 15:30:00,26.47,26.47,26.42,26.44,172484.0,24.6136,24.6136,24.5671,24.5857,172484.0
2019-02-11 15:40:00,26.44,26.51,26.43,26.45,252345.0,24.5857,24.6508,24.5764,24.595,252345.0
2019-02-11 15:50:00,26.45,26.53,26.43,26.5,526789.0,24.595,24.6694,24.5764,24.6415,526789.0
2019-02-12 09:30:00,26.66,27.14,26.58,27.11,868037.0,24.7903,25.2366,24.7159,25.2087,868037.0
2019-02-12 09:40:00,27.1,27.52,27.1,27.5,680761.0,25.1994,25.59,25.1994,25.5714,680761.0
2019-02-12 09:50:00,27.5,27.54,27.36,27.42,193213.0,25.5714,25.6086,25.4412,25.497,193213.0
2019-02-12 10:00:00,27.43,27.45,27.34,27.35,136366.0,25.5063,25.5249,25.4226,25.4319,136366.0
2019-02-12 10:10:00,27.35,27.37,27.25,27.29,157800.0,25.4319,25.4505,25.3389,25.3761,157800.0
2019-02-12 10:20:00,27.28,27.32,27.24,27.26,86357.0,25.3668,25.404,25.3296,25.3482,86357.0
2019-02-12 10:30:00,27.26,27.33,27.26,27.28,132006.0,25.3482,25.4133,25.3482,25.3668,132006.0
2019-02-12 10:40:00,27.28,27.37,27.27,27.29,119675.0,25.3668,25.4505,25.3575,25.3761,119675.0
2019-02-12 10:50:00,27.29,27.37,27.27,27.29,149936.0,25.3761,25.4505,25.3575,25.3761,149936.0
2019-02-12 11:00:00,27.29,27.3,27.2,27.2,103263.0,25.3761,25.3854,25.2924,25.2924,103263.0
2019-02-12 11:10:00,27.2,27.2,27.13,27.19,116664.0,25.2924,25.2924,25.2273,25.2831,116664.0
2019-02-12 11:20:00,27.2,27.21,27.15,27.17,201645.0,25.2924,25.3017,25.2459,25.2645,201645.0
2019-02-12 11:30:00,27.17,27.18,27.1,27.13,59626.0,25.2645,25.2738,25.1994,25.2273,59626.0
2019-02-12 11:40:00,27.12,27.13,27.05,27.08,55344.0,25.218,25.2273,25.1529,25.1808,55344.0
2019-02-12 11:50:00,27.08,27.09,27.03,27.09,75179.0,25.1808,25.1901,25.1343,25.1901,75179.0
2019-02-12 12:00:00,27.1,27.16,27.08,27.12,64137.0,25.1994,25.2552,25.1808,25.218,64137.0
2019-02-12 12:10:00,27.12,27.22,27.12,27.21,93626.0,25.218,25.311,25.218,25.3017,93626.0
2019-02-12 12:20:00,27.22,27.31,27.2,27.3,143789.0,25.311,25.3947,25.2924,25.3854,143789.0
2019-02-12 12:30:00,27.32,27.34,27.26,27.28,262111.0,25.404,25.4226,25.3482,25.3668,262111.0
2019-02-12 12:40:00,27.29,27.3,27.2,27.21,192541.0,25.3761,25.3854,25.2924,25.3017,192541.0
2019-02-12 12:50:00,27.21,27.26,27.19,27.21,192792.0,25.3017,25.3482,25.2831,25.3017,192792.0
2019-02-12 13:00:00,27.21,27.25,27.17,27.25,141406.0,25.3017,25.3389,25.2645,25.3389,141406.0
2019-02-12 13:10:00,27.26,27.31,27.22,27.29,104166.0,25.3482,25.3947,25.311,25.3761,104166.0
2019-02-12 13:20:00,27.3,27.32,27.25,27.28,63586.0,25.3854,25.404,25.3389,25.3668,63586.0
2019-02-12 13:30:00,27.28,27.29,27.22,27.26,92278.0,25.3668,25.3761,25.311,25.3482,92278.0
2019-02-12 13:40:00,27.26,27.3,27.22,27.29,90551.0,25.3482,25.3854,25.311,25.3761,90551.0
2019-02-12 13:50:00,27.3,27.32,27.27,27.32,145910.0,25.3854,25.404,25.3575,25.404,145910.0
2019-02-12 14:00:00,27.32,27.37,27.28,27.29,357583.0,25.404,25.4505,25.3668,25.3761,357583.0
2019-02-12 14:10:00,27.28,27.3,27.25,27.3,70904.0,25.3668,25.3854,25.3389,25.3854,70904.0
2019-02-12 14:20:00,27.3,27.33,27.27,27.32,149184.0,25.3854,25.4133,25.3575,25.404,149184.0
2019-02-12 14:30:00,27.31,27.32,27.23,27.25,96879.0,25.3947,25.404,25.3203,25.3389,96879.0
2019-02-12 14:40:00,27.25,27.26,27.13,27.14,122527.0,25.3389,25.3482,25.2273,25.2366,122527.0
2019-02-12 14:50:00,27.16,27.2,27.15,27.18,94768.0,25.2552,25.2924,25.2459,25.2738,94768.0
2019-02-12 15:00:00,27.18,27.21,27.15,27.2,103541.0,25.2738,25.3017,25.2459,25.2924,103541.0
2019-02-12 15:10:00,27.2,27.23,27.17,27.19,148531.0,25.2924,25.3203,25.2645,25.2831,148531.0
2019-02-12 15:20:00,27.18,27.28,27.17,27.26,174531.0,25.2738,25.3668,25.2645,25.3482,174531.0
2019-02-12 15:30:00,27.26,27.35,27.25,27.3,227050.0,25.3482,25.4319,25.3389,25.3854,227050.0
2019-02-12 15:40:00,27.3,27.31,27.26,27.3,233766.0,25.3854,25.3947,25.3482,25.3854,233766.0
2019-02-12 15:50:00,27.29,27.33,27.27,27.31,542223.0,25.3761,25.4133,25.3575,25.3947,542223.0
2019-02-13 09:30:00,27.31,27.41,27.01,27.05,211909.0,25.3947,25.4877,25.1157,25.1529,211909.0
2019-02-13 09:40:00,27.05,27.06,26.72,26.87,117118.0,25.1529,25.1622,24.8461,24.9856,117118.0
2019-02-13 09:50:00,26.86,26.98,26.84,26.98,71676.0,24.9763,25.0878,24.9577,25.0878,71676.0
2019-02-13 10:00:00,26.98,27.12,26.96,27.12,90330.0,25.0878,25.218,25.0692,25.218,90330.0
2019-02-13 10:10:00,27.13,27.14,26.98,27.04,94632.0,25.2273,25.2366,25.0878,25.1436,94632.0
2019-02-13 10:20:00,27.03,27.03,26.92,26.94,74819.0,25.1343,25.1343,25.0321,25.0506,74819.0
2019-02-13 10:30:00,26.94,26.98,26.92,26.95,68380.0,25.0506,25.0878,25.0321,25.0599,68380.0
2019-02-13 10:40:00,26.94,27.07,26.94,27.02,112089.0,25.0506,25.1715,25.0506,25.125,112089.0
2019-02-13 10:50:00,27.02,27.05,26.97,26.99,89985.0,25.125,25.1529,25.0785,25.0971,89985.0
2019-02-13 11:00:00,26.99,27.13,26.98,27.1,88720.0,25.0971,25.2273,25.0878,25.1994,88720.0
2019-02-13 11:10:00,27.09,27.14,27.02,27.02,105784.0,25.1901,25.2366,25.125,25.125,105784.0
2019-02-13 11:20:00,27.02,27.06,26.92,26.94,74903.0,25.125,25.1622,25.0321,25.0506,74903.0
2019-02-13 11:30:00,26.93,26.97,26.83,26.83,103702.0,25.0413,25.0785,24.9484,24.9484,103702.0
2019-02-13 11:40:00,26.84,26.89,26.81,26.89,38084.0,24.9577,25.0042,24.9298,25.0042,38084.0
2019-02-13 11:50:00,26.89,26.92,26.85,26.89,56780.0,25.0042,25.0321,24.967,25.0042,56780.0
2019-02-13 12:00:00,26.9,26.92,26.86,26.88,53643.0,25.0135,25.0321,24.9763,24.9949,53643.0
2019-02-13 12:10:00,26.88,26.89,26.83,26.84,38761.0,24.9949,25.0042,24.9484,24.9577,38761.0
2019-02-13 12:20:00,26.84,26.85,26.74,26.75,183092.0,24.9577,24.967,24.8647,24.874,183092.0
2019-02-13 12:30:00,26.75,26.79,26.72,26.78,49623.0,24.874,24.9112,24.8461,24.9019,49623.0
2019-02-13 12:40:00,26.78,26.83,26.77,26.81,36624.0,24.9019,24.9484,24.8926,24.9298,36624.0
2019-02-13 12:50:00,26.81,26.84,26.8,26.83,45219.0,24.9298,24.9577,24.9205,24.9484,45219.0
2019-02-13 13:00:00,26.82,26.83,26.78,26.82,44080.0,24.9391,24.9484,24.9019,24.9391,44080.0
2019-02-13 13:10:00,26.83,26.95,26.82,26.94,99593.0,24.9484,25.0599,24.9391,25.0506,99593.0
2019-02-13 13:20:00,26.94,27.0,26.92,26.99,54710.0,25.0506,25.1064,25.0321,25.0971,54710.0
2019-02-13 13:30:00,26.99,27.03,26.97,27.01,46909.0,25.0971,25.1343,25.0785,25.1157,46909.0
2019-02-13 13:40:00,27.01,27.07,27.0,27.07,32020.0,25.1157,25.1715,25.1064,25.1715,32020.0
2019-02-13 13:50:00,27.07,27.09,27.04,27.06,50163.0,25.1715,25.1901,25.1436,25.1622,50163.0
2019-02-13 14:00:00,27.07,27.13,27.07,27.11,54129.0,25.1715,25.2273,25.1715,25.2087,54129.0
2019-02-13 14:10:00,27.11,27.14,27.09,27.11,69636.0,25.2087,25.2366,25.1901,25.2087,69636.0
2019-02-13 14:20:00,27.1,27.11,27.08,27.11,30305.0,25.1994,25.2087,25.1808,25.2087,30305.0
2019-02-13 14:30:00,27.11,27.15,27.09,27.14,46287.0,25.2087,25.2459,25.1901,25.2366,46287.0
2019-02-13 14:40:00,27.13,27.18,27.13,27.18,83795.0,25.2273,25.2738,25.2273,25.2738,83795.0
2019-02-13 14:50:00,27.18,27.21,27.16,27.2,52601.0,25.2738,25.3017,25.2552,25.2924,52601.0
2019-02-13 15:00:00,27.2,27.21,27.15,27.2,65249.0,25.2924,25.3017,25.2459,25.2924,65249.0
2019-02-13 15:10:00,27.19,27.2,27.17,27.19,61611.0,25.2831,25.2924,25.2645,25.2831,61611.0
2019-02-13 15:20:00,27.18,27.22,27.17,27.18,82655.0,25.2738,25.311,25.2645,25.2738,82655.0
2019-02-13 15:30:00,27.19,27.21,27.18,27.2,84320.0,25.2831,25.3017,25.2738,25.2924,84320.0
2019-02-13 15:40:00,27.19,27.2,27.17,27.2,161736.0,25.2831,25.2924,25.2645,25.2924,161736.0
2019-02-13 15:50:00,27.2,27.25,27.17,27.19,395845.0,25.2924,25.3389,25.2645,25.2831,395845.0
2019-02-14 09:30:00,26.68,26.82,26.56,26.61,229876.0,24.8089,24.9391,24.6973,24.7438,229876.0
2019-02-14 09:40:00,26.62,26.71,26.56,26.7,80063.0,24.7531,24.8368,24.6973,24.8275,80063.0
2019-02-14 09:50:00,26.7,27.09,26.68,27.07,189409.0,24.8275,25.1901,24.8089,25.1715,189409.0
2019-02-14 10:00:00,27.08,27.1,26.98,27.09,117428.0,25.1808,25.1994,25.0878,25.1901,117428.0
2019-02-14 10:10:00,27.09,27.09,26.97,27.01,96450.0,25.1901,25.1901,25.0785,25.1157,96450.0
2019-02-14 10:20:00,27.01,27.02,26.98,27.0,53935.0,25.1157,25.125,25.0878,25.1064,53935.0
2019-02-14 10:30:00,27.0,27.0,26.81,26.82,49233.0,25.1064,25.1064,24.9298,24.9391,49233.0
2019-02-14 10:40:00,26.82,26.95,26.82,26.94,49173.0,24.9391,25.0599,24.9391,25.0506,49173.0
2019-02-14 10:50:00,26.95,27.0,26.92,26.98,39145.0,25.0599,25.1064,25.0321,25.0878,39145.0
2019-02-14 11:00:00,26.97,26.98,26.89,26.95,40490.0,25.0785,25.0878,25.0042,25.0599,40490.0
2019-02-14 11:10:00,26.95,26.99,26.94,26.98,28679.0,25.0599,25.0971,25.0506,25.0878,28679.0
2019-02-14 11:20:00,26.99,27.03,26.98,27.01,29397.0,25.0971,25.1343,25.0878,25.1157,29397.0
2019-02-14 11:30:00,27.01,27.06,27.0,27.05,48268.0,25.1157,25.1622,25.1064,25.1529,48268.0
2019-02-14 11:40:00,27.05,27.09,27.03,27.07,64873.0,25.1529,25.1901,25.1343,25.1715,64873.0
2019-02-14 11:50:00,27.07,27.09,27.05,27.07,56320.0,25.1715,25.1901,25.1529,25.1715,56320.0
2019-02-14 12:00:00,27.07,27.07,27.05,27.05,43055.0,25.1715,25.1715,25.1529,25.1529,43055.0
2019-02-14 12:10:00,27.05,27.09,27.01,27.09,74354.0,25.1529,25.1901,25.1157,25.1901,74354.0
2019-02-14 12:20:00,27.09,27.12,27.06,27.08,107244.0,25.1901,25.218,25.1622,25.1808,107244.0
2019-02-14 12:30:00,27.08,27.08,27.05,27.05,40368.0,25.1808,25.1808,25.1529,25.1529,40368.0
2019-02-14 12:40:00,27.05,27.07,27.02,27.03,33745.0,25.1529,25.1715,25.125,25.1343,33745.0
2019-02-14 12:50:00,27.03,27.04,27.02,27.03,32191.0,25.1343,25.1436,25.125,25.1343,32191.0
2019-02-14 13:00:00,27.04,27.04,26.99,27.03,77038.0,25.1436,25.1436,25.0971,25.1343,77038.0
2019-02-14 13:10:00,27.03,27.06,27.01,27.03,50500.0,25.1343,25.1622,25.1157,25.1343,50500.0
2019-02-14 13:20:00,27.03,27.03,27.0,27.01,55662.0,25.1343,25.1343,25.1064,25.1157,55662.0
2019-02-14 13:30:00,27.01,27.02,26.94,27.0,226131.0,25.1157,25.125,25.0506,25.1064,226131.0
2019-02-14 13:40:00,27.0,27.06,26.99,27.02,48593.0,25.1064,25.1622,25.0971,25.125,48593.0
2019-02-14 13:50:00,27.03,27.04,26.98,27.02,50686.0,25.1343,25.1436,25.0878,25.125,50686.0
2019-02-14 14:00:00,27.02,27.04,27.0,27.03,43786.0,25.125,25.1436,25.1064,25.1343,43786.0
2019-02-14 14:10:00,27.04,27.04,27.0,27.01,63455.0,25.1436,25.1436,25.1064,25.1157,63455.0
2019-02-14 14:20:00,27.01,27.05,27.01,27.03,40801.0,25.1157,25.1529,25.1157,25.1343,40801.0
2019-02-14 14:30:00,27.02,27.02,26.97,26.99,37287.0,25.125,25.125,25.0785,25.0971,37287.0
2019-02-14 14:40:00,26.99,27.02,26.97,26.99,41923.0,25.0971,25.125,25.0785,25.0971,41923.0
2019-02-14 14:50:00,27.0,27.03,26.97,26.98,71321.0,25.1064,25.1343,25.0785,25.0878,71321.0
2019-02-14 15:00:00,26.98,27.04,26.96,26.99,73725.0,25.0878,25.1436,25.0692,25.0971,73725.0
2019-02-14 15:10:00,26.99,27.01,26.97,27.0,37428.0,25.0971,25.1157,25.0785,25.1064,37428.0
2019-02-14 15:20:00,27.0,27.0,26.97,26.98,48837.0,25.1064,25.1064,25.0785,25.0878,48837.0
2019-02-14 15:30:00,26.98,27.02,26.97,27.01,73283.0,25.0878,25.125,25.0785,25.1157,73283.0
2019-02-14 15:40:00,27.0,27.01,26.93,26.97,115471.0,25.1064,25.1157,25.0413,25.0785,115471.0
2019-02-14 15:50:00,26.97,26.98,26.91,26.92,241260.0,25.0785,25.0878,25.0228,25.0321,241260.0
2019-02-15 09:30:00,27.01,27.24,26.85,27.24,250193.0,25.1157,25.3296,24.967,25.3296,250193.0
2019-02-15 09:40:00,27.23,27.31,27.2,27.25,87706.0,25.3203,25.3947,25.2924,25.3389,87706.0
2019-02-15 09:50:00,27.24,27.34,27.18,27.29,85346.0,25.3296,25.4226,25.2738,25.3761,85346.0
2019-02-15 10:00:00,27.3,27.31,27.21,27.27,70703.0,25.3854,25.3947,25.3017,25.3575,70703.0
2019-02-15 10:10:00,27.27,27.28,27.17,27.18,69108.0,25.3575,25.3668,25.2645,25.2738,69108.0
2019-02-15 10:20:00,27.18,27.19,27.11,27.17,140913.0,25.2738,25.2831,25.2087,25.2645,140913.0
2019-02-15 10:30:00,27.18,27.19,27.09,27.1,90965.0,25.2738,25.2831,25.1901,25.1994,90965.0
2019-02-15 10:40:00,27.1,27.25,27.09,27.25,78411.0,25.1994,25.3389,25.1901,25.3389,78411.0
2019-02-15 10:50:00,27.24,27.25,27.19,27.23,67152.0,25.3296,25.3389,25.2831,25.3203,67152.0
2019-02-15 11:00:00,27.23,27.26,27.18,27.21,72120.0,25.3203,25.3482,25.2738,25.3017,72120.0
2019-02-15 11:10:00,27.2,27.21,27.12,27.14,63061.0,25.2924,25.3017,25.218,25.2366,63061.0
2019-02-15 11:20:00,27.13,27.14,27.03,27.09,83161.0,25.2273,25.2366,25.1343,25.1901,83161.0
2019-02-15 11:30:00,27.09,27.15,27.08,27.13,40810.0,25.1901,25.2459,25.1808,25.2273,40810.0
2019-02-15 11:40:00,27.13,27.14,27.08,27.09,30057.0,25.2273,25.2366,25.1808,25.1901,30057.0
2019-02-15 11:50:00,27.1,27.15,27.08,27.15,88874.0,25.1994,25.2459,25.1808,25.2459,88874.0
2019-02-15 12:00:00,27.15,27.17,27.13,27.17,54095.0,25.2459,25.2645,25.2273,25.2645,54095.0
2019-02-15 12:10:00,27.16,27.18,27.15,27.18,27445.0,25.2552,25.2738,25.2459,25.2738,27445.0
2019-02-15 12:20:00,27.18,27.23,27.17,27.21,33187.0,25.2738,25.3203,25.2645,25.3017,33187.0
2019-02-15 12:30:00,27.22,27.25,27.2,27.24,37956.0,25.311,25.3389,25.2924,25.3296,37956.0
2019-02-15 12:40:00,27.24,27.25,27.23,27.25,19743.0,25.3296,25.3389,25.3203,25.3389,19743.0
2019-02-15 12:50:00,27.25,27.26,27.18,27.19,48153.0,25.3389,25.3482,25.2738,25.2831,48153.0
2019-02-15 13:00:00,27.19,27.21,27.17,27.17,57246.0,25.2831,25.3017,25.2645,25.2645,57246.0
2019-02-15 13:10:00,27.18,27.18,27.14,27.17,45915.0,25.2738,25.2738,25.2366,25.2645,45915.0
2019-02-15 13:20:00,27.17,27.19,27.15,27.18,65274.0,25.2645,25.2831,25.2459,25.2738,65274.0
2019-02-15 13:30:00,27.19,27.24,27.19,27.24,29575.0,25.2831,25.3296,25.2831,25.3296,29575.0
2019-02-15 13:40:00,27.24,27.25,27.18,27.19,34415.0,25.3296,25.3389,25.2738,25.2831,34415.0
2019-02-15 13:50:00,27.19,27.21,27.13,27.14,41953.0,25.2831,25.3017,25.2273,25.2366,41953.0
2019-02-15 14:00:00,27.14,27.15,27.11,27.13,52602.0,25.2366,25.2459,25.2087,25.2273,52602.0
2019-02-15 14:10:00,27.13,27.14,27.07,27.09,38586.0,25.2273,25.2366,25.1715,25.1901,38586.0
2019-02-15 14:20:00,27.08,27.1,27.06,27.07,30884.0,25.1808,25.1994,25.1622,25.1715,30884.0
2019-02-15 14:30:00,27.07,27.11,27.06,27.07,65020.0,25.1715,25.2087,25.1622,25.1715,65020.0
2019-02-15 14:40:00,27.08,27.12,27.06,27.11,56704.0,25.1808,25.218,25.1622,25.2087,56704.0
2019-02-15 14:50:00,27.11,27.16,27.09,27.13,76314.0,25.2087,25.2552,25.1901,25.2273,76314.0
2019-02-15 15:00:00,27.12,27.16,27.12,27.16,30665.0,25.218,25.2552,25.218,25.2552,30665.0
2019-02-15 15:10:00,27.16,27.17,27.1,27.11,49386.0,25.2552,25.2645,25.1994,25.2087,49386.0
2019-02-15 15:20:00,27.11,27.14,27.11,27.14,47275.0,25.2087,25.2366,25.2087,25.2366,47275.0
2019-02-15 15:30:00,27.13,27.13,27.07,27.08,120866.0,25.2273,25.2273,25.1715,25.1808,120866.0
2019-02-15 15:40:00,27.08,27.09,27.06,27.07,238027.0,25.1808,25.1901,25.1622,25.1715,238027.0
2019-02-15 15:50:00,27.08,27.15,27.07,27.12,238364.0,25.1808,25.2459,25.1715,25.218,238364.0
2019-02-19 09:30:00,27.11,27.24,27.05,27.13,80484.0,25.2087,25.3296,25.1529,25.2273,80484.0
2019-02-19 09:40:00,27.12,27.13,26.98,27.05,55167.0,25.218,25.2273,25.0878,25.1529,55167.0
2019-02-19 09:50:00,27.05,27.13,27.04,27.13,56177.0,25.1529,25.2273,25.1436,25.2273,56177.0
2019-02-19 10:00:00,27.13,27.29,27.12,27.26,156429.0,25.2273,25.3761,25.218,25.3482,156429.0
2019-02-19 10:10:00,27.25,27.3,27.23,27.29,78247.0,25.3389,25.3854,25.3203,25.3761,78247.0
2019-02-19 10:20:00,27.29,27.44,27.28,27.4,136649.0,25.3761,25.5156,25.3668,25.4784,136649.0
2019-02-19 10:30:00,27.4,27.45,27.31,27.32,90462.0,25.4784,25.5249,25.3947,25.404,90462.0
2019-02-19 10:40:00,27.32,27.36,27.27,27.28,63166.0,25.404,25.4412,25.3575,25.3668,63166.0
2019-02-19 10:50:00,27.29,27.33,27.28,27.32,37184.0,25.3761,25.4133,25.3668,25.404,37184.0
2019-02-19 11:00:00,27.33,27.35,27.21,27.23,90781.0,25.4133,25.4319,25.3017,25.3203,90781.0
2019-02-19 11:10:00,27.23,27.3,27.21,27.24,67303.0,25.3203,25.3854,25.3017,25.3296,67303.0
2019-02-19 11:20:00,27.24,27.25,27.07,27.09,85163.0,25.3296,25.3389,25.1715,25.1901,85163.0
2019-02-19 11:30:00,27.09,27.18,27.06,27.18,70054.0,25.1901,25.2738,25.1622,25.2738,70054.0
2019-02-19 11:40:00,27.19,27.22,27.15,27.17,46229.0,25.2831,25.311,25.2459,25.2645,46229.0
2019-02-19 11:50:00,27.16,27.18,27.13,27.17,64549.0,25.2552,25.2738,25.2273,25.2645,64549.0
2019-02-19 12:00:00,27.17,27.21,27.16,27.19,39764.0,25.2645,25.3017,25.2552,25.2831,39764.0
2019-02-19 12:10:00,27.2,27.21,27.14,27.15,36779.0,25.2924,25.3017,25.2366,25.2459,36779.0
2019-02-19 12:20:00,27.16,27.2,27.15,27.19,71412.0,25.2552,25.2924,25.2459,25.2831,71412.0
2019-02-19 12:30:00,27.19,27.19,27.11,27.14,118168.0,25.2831,25.2831,25.2087,25.2366,118168.0
2019-02-19 12:40:00,27.13,27.15,27.08,27.08,67994.0,25.2273,25.2459,25.1808,25.1808,67994.0
2019-02-19 12:50:00,27.08,27.13,27.06,27.1,136759.0,25.1808,25.2273,25.1622,25.1994,136759.0
2019-02-19 13:00:00,27.09,27.11,27.01,27.04,128740.0,25.1901,25.2087,25.1157,25.1436,128740.0
2019-02-19 13:10:00,27.04,27.04,26.91,26.92,73296.0,25.1436,25.1436,25.0228,25.0321,73296.0
2019-02-19 13:20:00,26.92,26.97,26.91,26.96,75557.0,25.0321,25.0785,25.0228,25.0692,75557.0
2019-02-19 13:30:00,26.97,27.02,26.94,27.01,86922.0,25.0785,25.125,25.0506,25.1157,86922.0
2019-02-19 13:40:00,27.01,27.03,27.0,27.03,45718.0,25.1157,25.1343,25.1064,25.1343,45718.0
2019-02-19 13:50:00,27.03,27.06,27.02,27.05,49958.0,25.1343,25.1622,25.125,25.1529,49958.0
2019-02-19 14:00:00,27.04,27.05,26.91,26.93,64282.0,25.1436,25.1529,25.0228,25.0413,64282.0
2019-02-19 14:10:00,26.92,26.99,26.9,26.98,74467.0,25.0321,25.0971,25.0135,25.0878,74467.0
2019-02-19 14:20:00,26.98,27.02,26.95,27.0,67315.0,25.0878,25.125,25.0599,25.1064,67315.0
2019-02-19 14:30:00,27.0,27.01,26.96,26.99,62324.0,25.1064,25.1157,25.0692,25.0971,62324.0
2019-02-19 14:40:00,26.99,27.02,26.98,27.0,83167.0,25.0971,25.125,25.0878,25.1064,83167.0
2019-02-19 14:50:00,27.0,27.1,26.99,27.07,69943.0,25.1064,25.1994,25.0971,25.1715,69943.0
2019-02-19 15:00:00,27.07,27.07,27.03,27.04,69567.0,25.1715,25.1715,25.1343,25.1436,69567.0
2019-02-19 15:10:00,27.04,27.05,27.02,27.03,60263.0,25.1436,25.1529,25.125,25.1343,60263.0
2019-02-19 15:20:00,27.03,27.06,27.01,27.06,96598.0,25.1343,25.1622,25.1157,25.1622,96598.0
2019-02-19 15:30:00,27.05,27.09,27.04,27.07,97467.0,25.1529,25.1901,25.1436,25.1715,97467.0
2019-02-19 15:40:00,27.07,27.13,27.06,27.08,133794.0,25.1715,25.2273,25.1622,25.1808,133794.0
2019-02-19 15:50:00,27.08,27.11,27.02,27.06,403484.0,25.1808,25.2087,25.125,25.1622,403484.0
2019-02-20 09:30:00,27.03,27.18,26.98,27.11,99531.0,25.1343,25.2738,25.0878,25.2087,99531.0
2019-02-20 09:40:00,27.12,27.15,27.02,27.05,51459.0,25.218,25.2459,25.125,25.1529,51459.0
2019-02-20 09:50:00,27.05,27.07,26.96,26.97,65987.0,25.1529,25.1715,25.0692,25.0785,65987.0
2019-02-20 10:00:00,26.96,26.98,26.87,26.97,76290.0,25.0692,25.0878,24.9856,25.0785,76290.0
2019-02-20 10:10:00,26.97,27.01,26.92,26.97,100798.0,25.0785,25.1157,25.0321,25.0785,100798.0
2019-02-20 10:20:00,26.98,27.05,26.97,27.04,69637.0,25.0878,25.1529,25.0785,25.1436,69637.0
2019-02-20 10:30:00,27.03,27.05,26.92,26.98,68831.0,25.1343,25.1529,25.0321,25.0878,68831.0
2019-02-20 10:40:00,26.98,26.99,26.92,26.96,123857.0,25.0878,25.0971,25.0321,25.0692,123857.0
2019-02-20 10:50:00,26.96,26.98,26.9,26.92,105679.0,25.0692,25.0878,25.0135,25.0321,105679.0
2019-02-20 11:00:00,26.92,27.02,26.91,26.97,89724.0,25.0321,25.125,25.0228,25.0785,89724.0
2019-02-20 11:10:00,26.97,26.99,26.92,26.94,73004.0,25.0785,25.0971,25.0321,25.0506,73004.0
2019-02-20 11:20:00,26.93,26.98,26.92,26.94,78546.0,25.0413,25.0878,25.0321,25.0506,78546.0
2019-02-20 11:30:00,26.94,27.02,26.93,27.02,77181.0,25.0506,25.125,25.0413,25.125,77181.0
2019-02-20 11:40:00,27.02,27.11,27.01,27.09,100756.0,25.125,25.2087,25.1157,25.1901,100756.0
2019-02-20 11:50:00,27.09,27.09,27.02,27.02,66239.0,25.1901,25.1901,25.125,25.125,66239.0
2019-02-20 12:00:00,27.01,27.06,27.0,27.05,64579.0,25.1157,25.1622,25.1064,25.1529,64579.0
2019-02-20 12:10:00,27.06,27.09,27.05,27.07,39224.0,25.1622,25.1901,25.1529,25.1715,39224.0
2019-02-20 12:20:00,27.07,27.08,27.03,27.04,38263.0,25.1715,25.1808,25.1343,25.1436,38263.0
2019-02-20 12:30:00,27.03,27.1,27.01,27.08,45247.0,25.1343,25.1994,25.1157,25.1808,45247.0
2019-02-20 12:40:00,27.08,27.15,27.07,27.15,84897.0,25.1808,25.2459,25.1715,25.2459,84897.0
2019-02-20 12:50:00,27.14,27.2,27.13,27.18,45743.0,25.2366,25.2924,25.2273,25.2738,45743.0
2019-02-20 13:00:00,27.19,27.26,27.18,27.24,60212.0,25.2831,25.3482,25.2738,25.3296,60212.0
2019-02-20 13:10:00,27.24,27.24,27.13,27.14,58777.0,25.3296,25.3296,25.2273,25.2366,58777.0
2019-02-20 13:20:00,27.13,27.14,27.1,27.14,84260.0,25.2273,25.2366,25.1994,25.2366,84260.0
2019-02-20 13:30:00,27.14,27.14,27.06,27.1,73751.0,25.2366,25.2366,25.1622,25.1994,73751.0
2019-02-20 13:40:00,27.1,27.11,27.07,27.1,56196.0,25.1994,25.2087,25.1715,25.1994,56196.0
2019-02-20 13:50:00,27.1,27.14,27.08,27.09,59705.0,25.1994,25.2366,25.1808,25.1901,59705.0
2019-02-20 14:00:00,27.1,27.12,27.04,27.07,73018.0,25.1994,25.218,25.1436,25.1715,73018.0
2019-02-20 14:10:00,27.07,27.1,26.99,26.99,79040.0,25.1715,25.1994,25.0971,25.0971,79040.0
2019-02-20 14:20:00,26.98,26.99,26.91,26.93,83410.0,25.0878,25.0971,25.0228,25.0413,83410.0
2019-02-20 14:30:00,26.93,26.96,26.89,26.89,79781.0,25.0413,25.0692,25.0042,25.0042,79781.0
2019-02-20 14:40:00,26.9,26.95,26.88,26.92,70773.0,25.0135,25.0599,24.9949,25.0321,70773.0
2019-02-20 14:50:00,26.91,26.94,26.87,26.88,74985.0,25.0228,25.0506,24.9856,24.9949,74985.0
2019-02-20 15:00:00,26.88,27.0,26.86,27.0,126073.0,24.9949,25.1064,24.9763,25.1064,126073.0
2019-02-20 15:10:00,27.0,27.02,26.93,26.93,112122.0,25.1064,25.125,25.0413,25.0413,112122.0
2019-02-20 15:20:00,26.93,27.09,26.92,27.04,280740.0,25.0413,25.1901,25.0321,25.1436,280740.0
2019-02-20 15:30:00,27.05,27.24,27.05,27.24,430330.0,25.1529,25.3296,25.1529,25.3296,430330.0
2019-02-20 15:40:00,27.24,27.24,27.16,27.16,295597.0,25.3296,25.3296,25.2552,25.2552,295597.0
2019-02-20 15:50:00,27.17,27.17,27.11,27.14,408401.0,25.2645,25.2645,25.2087,25.2366,408401.0
2019-02-21 09:30:00,26.99,27.16,26.93,27.12,94029.0,25.0971,25.2552,25.0413,25.218,94029.0
2019-02-21 09:40:00,27.11,27.26,27.1,27.26,104855.0,25.2087,25.3482,25.1994,25.3482,104855.0
2019-02-21 09:50:00,27.26,27.47,27.26,27.32,165720.0,25.3482,25.5435,25.3482,25.404,165720.0
2019-02-21 10:00:00,27.33,27.44,27.29,27.44,259157.0,25.4133,25.5156,25.3761,25.5156,259157.0
2019-02-21 10:10:00,27.44,27.45,27.26,27.43,190641.0,25.5156,25.5249,25.3482,25.5063,190641.0
2019-02-21 10:20:00,27.42,27.5,27.39,27.47,96745.0,25.497,25.5714,25.4691,25.5435,96745.0
2019-02-21 10:30:00,27.47,27.48,27.38,27.42,69911.0,25.5435,25.5528,25.4598,25.497,69911.0
2019-02-21 10:40:00,27.41,27.43,27.36,27.42,64584.0,25.4877,25.5063,25.4412,25.497,64584.0
2019-02-21 10:50:00,27.41,27.41,27.34,27.41,75123.0,25.4877,25.4877,25.4226,25.4877,75123.0
2019-02-21 11:00:00,27.4,27.5,27.38,27.46,100928.0,25.4784,25.5714,25.4598,25.5342,100928.0
2019-02-21 11:10:00,27.47,27.56,27.45,27.46,196038.0,25.5435,25.6272,25.5249,25.5342,196038.0
2019-02-21 11:20:00,27.46,27.46,27.39,27.39,114639.0,25.5342,25.5342,25.4691,25.4691,114639.0
2019-02-21 11:30:00,27.4,27.46,27.37,27.43,146650.0,25.4784,25.5342,25.4505,25.5063,146650.0
2019-02-21 11:40:00,27.43,27.44,27.39,27.42,48446.0,25.5063,25.5156,25.4691,25.497,48446.0
2019-02-21 11:50:00,27.42,27.53,27.41,27.49,53162.0,25.497,25.5993,25.4877,25.5621,53162.0
2019-02-21 12:00:00,27.49,27.51,27.46,27.51,61320.0,25.5621,25.5807,25.5342,25.5807,61320.0
2019-02-21 12:10:00,27.51,27.55,27.5,27.52,35672.0,25.5807,25.6179,25.5714,25.59,35672.0
2019-02-21 12:20:00,27.52,27.52,27.46,27.48,94380.0,25.59,25.59,25.5342,25.5528,94380.0
2019-02-21 12:30:00,27.48,27.52,27.46,27.51,88080.0,25.5528,25.59,25.5342,25.5807,88080.0
2019-02-21 12:40:00,27.5,27.53,27.49,27.5,70565.0,25.5714,25.5993,25.5621,25.5714,70565.0
2019-02-21 12:50:00,27.5,27.62,27.49,27.59,159245.0,25.5714,25.683,25.5621,25.6551,159245.0
2019-02-21 13:00:00,27.59,27.61,27.53,27.58,101334.0,25.6551,25.6737,25.5993,25.6458,101334.0
2019-02-21 13:10:00,27.58,27.63,27.57,27.63,44825.0,25.6458,25.6923,25.6365,25.6923,44825.0
2019-02-21 13:20:00,27.63,27.64,27.55,27.56,38409.0,25.6923,25.7016,25.6179,25.6272,38409.0
2019-02-21 13:30:00,27.57,27.6,27.56,27.58,55487.0,25.6365,25.6644,25.6272,25.6458,55487.0
2019-02-21 13:40:00,27.58,27.58,27.51,27.52,55083.0,25.6458,25.6458,25.5807,25.59,55083.0
2019-02-21 13:50:00,27.52,27.55,27.49,27.55,37136.0,25.59,25.6179,25.5621,25.6179,37136.0
2019-02-21 14:00:00,27.55,27.66,27.54,27.61,214592.0,25.6179,25.7202,25.6086,25.6737,214592.0
2019-02-21 14:10:00,27.6,27.6,27.53,27.54,42368.0,25.6644,25.6644,25.5993,25.6086,42368.0
2019-02-21 14:20:00,27.54,27.55,27.49,27.54,60826.0,25.6086,25.6179,25.5621,25.6086,60826.0
2019-02-21 14:30:00,27.54,27.56,27.52,27.56,71705.0,25.6086,25.6272,25.59,25.6272,71705.0
2019-02-21 14:40:00,27.57,27.57,27.51,27.55,62750.0,25.6365,25.6365,25.5807,25.6179,62750.0
2019-02-21 14:50:00,27.55,27.55,27.47,27.51,55096.0,25.6179,25.6179,25.5435,25.5807,55096.0
2019-02-21 15:00:00,27.51,27.51,27.4,27.44,68122.0,25.5807,25.5807,25.4784,25.5156,68122.0
2019-02-21 15:10:00,27.44,27.52,27.43,27.49,76652.0,25.5156,25.59,25.5063,25.5621,76652.0
2019-02-21 15:20:00,27.48,27.51,27.45,27.48,121974.0,25.5528,25.5807,25.5249,25.5528,121974.0
2019-02-21 15:30:00,27.47,27.52,27.45,27.52,118058.0,25.5435,25.59,25.5249,25.59,118058.0
2019-02-21 15:40:00,27.52,27.56,27.48,27.54,134099.0,25.59,25.6272,25.5528,25.6086,134099.0
2019-02-21 15:50:00,27.54,27.63,27.53,27.62,569365.0,25.6086,25.6923,25.5993,25.683,569365.0
2019-02-22 09:30:00,27.76,27.89,27.55,27.82,159028.0,25.8131,25.934,25.6179,25.8689,159028.0
2019-02-22 09:40:00,27.81,27.81,27.51,27.51,90872.0,25.8596,25.8596,25.5807,25.5807,90872.0
2019-02-22 09:50:00,27.5,27.64,27.49,27.63,108058.0,25.5714,25.7016,25.5621,25.6923,108058.0
2019-02-22 10:00:00,27.63,27.91,27.61,27.89,173174.0,25.6923,25.9526,25.6737,25.934,173174.0
2019-02-22 10:10:00,27.89,27.92,27.82,27.9,116560.0,25.934,25.9619,25.8689,25.9433,116560.0
2019-02-22 10:20:00,27.9,27.9,27.81,27.85,55730.0,25.9433,25.9433,25.8596,25.8968,55730.0
2019-02-22 10:30:00,27.85,28.01,27.84,27.92,266713.0,25.8968,26.0456,25.8875,25.9619,266713.0
2019-02-22 10:40:00,27.93,27.98,27.92,27.96,88052.0,25.9712,26.0177,25.9619,25.9991,88052.0
2019-02-22 10:50:00,27.96,28.04,27.93,28.03,72136.0,25.9991,26.0735,25.9712,26.0642,72136.0
2019-02-22 11:00:00,28.03,28.12,28.01,28.12,110873.0,26.0642,26.1479,26.0456,26.1479,110873.0
2019-02-22 11:10:00,28.12,28.14,28.07,28.1,55246.0,26.1479,26.1665,26.1014,26.1293,55246.0
2019-02-22 11:20:00,28.09,28.17,28.06,28.09,139741.0,26.12,26.1944,26.0921,26.12,139741.0
2019-02-22 11:30:00,28.1,28.18,28.08,28.14,57547.0,26.1293,26.2037,26.1107,26.1665,57547.0
2019-02-22 11:40:00,28.14,28.2,28.13,28.19,85408.0,26.1665,26.2223,26.1572,26.213,85408.0
2019-02-22 11:50:00,28.19,28.19,28.13,28.18,51993.0,26.213,26.213,26.1572,26.2037,51993.0
2019-02-22 12:00:00,28.17,28.19,28.1,28.12,37585.0,26.1944,26.213,26.1293,26.1479,37585.0
2019-02-22 12:10:00,28.12,28.14,28.09,28.14,30913.0,26.1479,26.1665,26.12,26.1665,30913.0
2019-02-22 12:20:00,28.13,28.14,28.06,28.07,33099.0,26.1572,26.1665,26.0921,26.1014,33099.0
2019-02-22 12:30:00,28.07,28.09,28.06,28.07,22638.0,26.1014,26.12,26.0921,26.1014,22638.0
2019-02-22 12:40:00,28.07,28.07,28.03,28.06,41175.0,26.1014,26.1014,26.0642,26.0921,41175.0
2019-02-22 12:50:00,28.05,28.06,27.99,28.0,58007.0,26.0828,26.0921,26.027,26.0363,58007.0
2019-02-22 13:00:00,28.0,28.03,27.95,28.03,54350.0,26.0363,26.0642,25.9898,26.0642,54350.0
2019-02-22 13:10:00,28.03,28.04,28.0,28.01,29408.0,26.0642,26.0735,26.0363,26.0456,29408.0
2019-02-22 13:20:00,28.01,28.02,28.0,28.01,17368.0,26.0456,26.0549,26.0363,26.0456,17368.0
2019-02-22 13:30:00,28.01,28.02,27.98,27.99,25679.0,26.0456,26.0549,26.0177,26.027,25679.0
2019-02-22 13:40:00,27.99,28.04,27.99,28.03,37001.0,26.027,26.0735,26.027,26.0642,37001.0
2019-02-22 13:50:00,28.02,28.05,28.01,28.02,21261.0,26.0549,26.0828,26.0456,26.0549,21261.0
2019-02-22 14:00:00,28.01,28.08,28.01,28.08,36681.0,26.0456,26.1107,26.0456,26.1107,36681.0
2019-02-22 14:10:00,28.07,28.13,28.06,28.07,159454.0,26.1014,26.1572,26.0921,26.1014,159454.0
2019-02-22 14:20:00,28.07,28.08,28.03,28.05,144620.0,26.1014,26.1107,26.0642,26.0828,144620.0
2019-02-22 14:30:00,28.05,28.07,28.02,28.07,132387.0,26.0828,26.1014,26.0549,26.1014,132387.0
2019-02-22 14:40:00,28.07,28.07,28.0,28.02,89673.0,26.1014,26.1014,26.0363,26.0549,89673.0
2019-02-22 14:50:00,28.02,28.04,28.0,28.02,59551.0,26.0549,26.0735,26.0363,26.0549,59551.0
2019-02-22 15:00:00,28.01,28.08,28.0,28.04,92983.0,26.0456,26.1107,26.0363,26.0735,92983.0
2019-02-22 15:10:00,28.05,28.07,28.03,28.06,55087.0,26.0828,26.1014,26.0642,26.0921,55087.0
2019-02-22 15:20:00,28.05,28.06,28.0,28.04,51846.0,26.0828,26.0921,26.0363,26.0735,51846.0
2019-02-22 15:30:00,28.03,28.06,28.0,28.01,85386.0,26.0642,26.0921,26.0363,26.0456,85386.0
2019-02-22 15:40:00,28.0,28.05,27.99,28.01,128650.0,26.0363,26.0828,26.027,26.0456,128650.0
2019-02-22 15:50:00,28.02,28.02,27.97,27.99,366872.0,26.0549,26.0549,26.0084,26.027,366872.0
2019-02-25 09:30:00,28.09,28.09,27.82,27.96,136415.0,26.12,26.12,25.8689,25.9991,136415.0
2019-02-25 09:40:00,27.96,28.07,27.89,27.95,155512.0,25.9991,26.1014,25.934,25.9898,155512.0
2019-02-25 09:50:00,27.96,28.11,27.93,28.01,184684.0,25.9991,26.1386,25.9712,26.0456,184684.0
2019-02-25 10:00:00,28.02,28.03,27.83,27.86,77168.0,26.0549,26.0642,25.8782,25.9061,77168.0
2019-02-25 10:10:00,27.87,27.95,27.86,27.93,45799.0,25.9154,25.9898,25.9061,25.9712,45799.0
2019-02-25 10:20:00,27.93,27.99,27.92,27.94,69957.0,25.9712,26.027,25.9619,25.9805,69957.0
2019-02-25 10:30:00,27.95,27.95,27.85,27.9,41005.0,25.9898,25.9898,25.8968,25.9433,41005.0
2019-02-25 10:40:00,27.91,27.92,27.85,27.86,50760.0,25.9526,25.9619,25.8968,25.9061,50760.0
2019-02-25 10:50:00,27.86,27.94,27.83,27.86,162423.0,25.9061,25.9805,25.8782,25.9061,162423.0
2019-02-25 11:00:00,27.86,27.86,27.8,27.82,55301.0,25.9061,25.9061,25.8503,25.8689,55301.0
2019-02-25 11:10:00,27.82,27.84,27.77,27.78,41393.0,25.8689,25.8875,25.8224,25.8317,41393.0
2019-02-25 11:20:00,27.77,27.78,27.73,27.73,56265.0,25.8224,25.8317,25.7852,25.7852,56265.0
2019-02-25 11:30:00,27.74,27.82,27.74,27.81,61341.0,25.7945,25.8689,25.7945,25.8596,61341.0
2019-02-25 11:40:00,27.8,27.84,27.72,27.72,120426.0,25.8503,25.8875,25.7759,25.7759,120426.0
2019-02-25 11:50:00,27.73,27.77,27.71,27.76,72381.0,25.7852,25.8224,25.7666,25.8131,72381.0
2019-02-25 12:00:00,27.75,27.87,27.75,27.86,63949.0,25.8038,25.9154,25.8038,25.9061,63949.0
2019-02-25 12:10:00,27.85,27.91,27.85,27.9,42239.0,25.8968,25.9526,25.8968,25.9433,42239.0
2019-02-25 12:20:00,27.9,27.93,27.88,27.89,31206.0,25.9433,25.9712,25.9247,25.934,31206.0
2019-02-25 12:30:00,27.89,27.89,27.84,27.84,23602.0,25.934,25.934,25.8875,25.8875,23602.0
2019-02-25 12:40:00,27.84,27.87,27.82,27.83,24068.0,25.8875,25.9154,25.8689,25.8782,24068.0
2019-02-25 12:50:00,27.83,27.83,27.78,27.78,24317.0,25.8782,25.8782,25.8317,25.8317,24317.0
2019-02-25 13:00:00,27.78,27.82,27.76,27.8,26804.0,25.8317,25.8689,25.8131,25.8503,26804.0
2019-02-25 13:10:00,27.8,27.84,27.79,27.81,33754.0,25.8503,25.8875,25.841,25.8596,33754.0
2019-02-25 13:20:00,27.82,27.86,27.81,27.82,27503.0,25.8689,25.9061,25.8596,25.8689,27503.0
2019-02-25 13:30:00,27.82,27.82,27.79,27.8,33799.0,25.8689,25.8689,25.841,25.8503,33799.0
2019-02-25 13:40:00,27.8,27.81,27.75,27.77,38716.0,25.8503,25.8596,25.8038,25.8224,38716.0
2019-02-25 13:50:00,27.77,27.79,27.76,27.79,17046.0,25.8224,25.841,25.8131,25.841,17046.0
2019-02-25 14:00:00,27.79,27.82,27.78,27.82,43288.0,25.841,25.8689,25.8317,25.8689,43288.0
2019-02-25 14:10:00,27.82,27.85,27.81,27.83,59289.0,25.8689,25.8968,25.8596,25.8782,59289.0
2019-02-25 14:20:00,27.84,27.84,27.8,27.81,31530.0,25.8875,25.8875,25.8503,25.8596,31530.0
2019-02-25 14:30:00,27.8,27.81,27.71,27.72,44692.0,25.8503,25.8596,25.7666,25.7759,44692.0
2019-02-25 14:40:00,27.73,27.76,27.7,27.71,45623.0,25.7852,25.8131,25.7573,25.7666,45623.0
2019-02-25 14:50:00,27.7,27.73,27.68,27.69,73782.0,25.7573,25.7852,25.7388,25.748,73782.0
2019-02-25 15:00:00,27.69,27.69,27.62,27.64,61034.0,25.748,25.748,25.683,25.7016,61034.0
2019-02-25 15:10:00,27.64,27.65,27.56,27.58,87284.0,25.7016,25.7109,25.6272,25.6458,87284.0
2019-02-25 15:20:00,27.59,27.61,27.56,27.57,51911.0,25.6551,25.6737,25.6272,25.6365,51911.0
2019-02-25 15:30:00,27.58,27.61,27.54,27.58,93916.0,25.6458,25.6737,25.6086,25.6458,93916.0
2019-02-25 15:40:00,27.58,27.62,27.57,27.58,114613.0,25.6458,25.683,25.6365,25.6458,114613.0
2019-02-25 15:50:00,27.58,27.61,27.54,27.57,398612.0,25.6458,25.6737,25.6086,25.6365,398612.0
2019-02-26 09:30:00,27.4,27.61,27.3,27.57,192601.0,25.4784,25.6737,25.3854,25.6365,192601.0
2019-02-26 09:40:00,27.56,27.7,27.32,27.32,155165.0,25.6272,25.7573,25.404,25.404,155165.0
2019-02-26 09:50:00,27.31,27.46,27.28,27.44,95643.0,25.3947,25.5342,25.3668,25.5156,95643.0
2019-02-26 10:00:00,27.45,27.46,27.37,27.39,84891.0,25.5249,25.5342,25.4505,25.4691,84891.0
2019-02-26 10:10:00,27.39,27.58,27.36,27.55,79884.0,25.4691,25.6458,25.4412,25.6179,79884.0
2019-02-26 10:20:00,27.55,27.58,27.47,27.48,52054.0,25.6179,25.6458,25.5435,25.5528,52054.0
2019-02-26 10:30:00,27.47,27.61,27.43,27.6,65812.0,25.5435,25.6737,25.5063,25.6644,65812.0
2019-02-26 10:40:00,27.61,27.64,27.5,27.5,68644.0,25.6737,25.7016,25.5714,25.5714,68644.0
2019-02-26 10:50:00,27.5,27.5,27.33,27.36,100531.0,25.5714,25.5714,25.4133,25.4412,100531.0
2019-02-26 11:00:00,27.35,27.39,27.28,27.31,65037.0,25.4319,25.4691,25.3668,25.3947,65037.0
2019-02-26 11:10:00,27.3,27.31,27.24,27.28,110706.0,25.3854,25.3947,25.3296,25.3668,110706.0
2019-02-26 11:20:00,27.27,27.35,27.25,27.33,47365.0,25.3575,25.4319,25.3389,25.4133,47365.0
2019-02-26 11:30:00,27.33,27.34,27.27,27.28,100734.0,25.4133,25.4226,25.3575,25.3668,100734.0
2019-02-26 11:40:00,27.28,27.36,27.21,27.34,72968.0,25.3668,25.4412,25.3017,25.4226,72968.0
2019-02-26 11:50:00,27.34,27.34,27.26,27.27,29892.0,25.4226,25.4226,25.3482,25.3575,29892.0
2019-02-26 12:00:00,27.27,27.29,27.21,27.26,104167.0,25.3575,25.3761,25.3017,25.3482,104167.0
2019-02-26 12:10:00,27.26,27.32,27.25,27.3,43938.0,25.3482,25.404,25.3389,25.3854,43938.0
2019-02-26 12:20:00,27.3,27.31,27.22,27.23,41549.0,25.3854,25.3947,25.311,25.3203,41549.0
2019-02-26 12:30:00,27.23,27.25,27.21,27.25,34149.0,25.3203,25.3389,25.3017,25.3389,34149.0
2019-02-26 12:40:00,27.25,27.27,27.18,27.19,38636.0,25.3389,25.3575,25.2738,25.2831,38636.0
2019-02-26 12:50:00,27.18,27.18,27.06,27.06,52409.0,25.2738,25.2738,25.1622,25.1622,52409.0
2019-02-26 13:00:00,27.07,27.15,27.06,27.11,109476.0,25.1715,25.2459,25.1622,25.2087,109476.0
2019-02-26 13:10:00,27.11,27.21,27.1,27.2,100295.0,25.2087,25.3017,25.1994,25.2924,100295.0
2019-02-26 13:20:00,27.2,27.23,27.17,27.23,88321.0,25.2924,25.3203,25.2645,25.3203,88321.0
2019-02-26 13:30:00,27.23,27.33,27.21,27.27,160524.0,25.3203,25.4133,25.3017,25.3575,160524.0
2019-02-26 13:40:00,27.27,27.28,27.24,27.28,37436.0,25.3575,25.3668,25.3296,25.3668,37436.0
2019-02-26 13:50:00,27.28,27.34,27.28,27.33,27718.0,25.3668,25.4226,25.3668,25.4133,27718.0
2019-02-26 14:00:00,27.34,27.39,27.33,27.39,19068.0,25.4226,25.4691,25.4133,25.4691,19068.0
2019-02-26 14:10:00,27.39,27.48,27.38,27.45,40520.0,25.4691,25.5528,25.4598,25.5249,40520.0
2019-02-26 14:20:00,27.45,27.46,27.4,27.42,51759.0,25.5249,25.5342,25.4784,25.497,51759.0
2019-02-26 14:30:00,27.43,27.47,27.41,27.44,60063.0,25.5063,25.5435,25.4877,25.5156,60063.0
2019-02-26 14:40:00,27.44,27.5,27.43,27.46,78920.0,25.5156,25.5714,25.5063,25.5342,78920.0
2019-02-26 14:50:00,27.46,27.54,27.46,27.54,86186.0,25.5342,25.6086,25.5342,25.6086,86186.0
2019-02-26 15:00:00,27.53,27.56,27.49,27.5,165419.0,25.5993,25.6272,25.5621,25.5714,165419.0
2019-02-26 15:10:00,27.5,27.55,27.49,27.53,68278.0,25.5714,25.6179,25.5621,25.5993,68278.0
2019-02-26 15:20:00,27.53,27.53,27.45,27.46,94000.0,25.5993,25.5993,25.5249,25.5342,94000.0
2019-02-26 15:30:00,27.45,27.52,27.44,27.49,111616.0,25.5249,25.59,25.5156,25.5621,111616.0
2019-02-26 15:40:00,27.5,27.52,27.46,27.49,161543.0,25.5714,25.59,25.5342,25.5621,161543.0
2019-02-26 15:50:00,27.49,27.53,27.43,27.44,304079.0,25.5621,25.5993,25.5063,25.5156,304079.0
2019-02-27 09:30:00,27.47,27.68,27.36,27.67,249584.0,25.5435,25.7388,25.4412,25.7295,249584.0
2019-02-27 09:40:00,27.68,27.73,27.36,27.37,189877.0,25.7388,25.7852,25.4412,25.4505,189877.0
2019-02-27 09:50:00,27.36,27.4,27.14,27.19,132523.0,25.4412,25.4784,25.2366,25.2831,132523.0
2019-02-27 10:00:00,27.2,27.27,27.06,27.21,164924.0,25.2924,25.3575,25.1622,25.3017,164924.0
2019-02-27 10:10:00,27.2,27.21,27.08,27.14,80265.0,25.2924,25.3017,25.1808,25.2366,80265.0
2019-02-27 10:20:00,27.12,27.14,27.02,27.1,97665.0,25.218,25.2366,25.125,25.1994,97665.0
2019-02-27 10:30:00,27.1,27.14,26.96,27.01,95471.0,25.1994,25.2366,25.0692,25.1157,95471.0
2019-02-27 10:40:00,27.0,27.03,26.91,26.93,93207.0,25.1064,25.1343,25.0228,25.0413,93207.0
2019-02-27 10:50:00,26.93,26.97,26.84,26.96,106475.0,25.0413,25.0785,24.9577,25.0692,106475.0
2019-02-27 11:00:00,26.97,26.99,26.93,26.97,98299.0,25.0785,25.0971,25.0413,25.0785,98299.0
2019-02-27 11:10:00,26.98,27.14,26.98,27.1,87274.0,25.0878,25.2366,25.0878,25.1994,87274.0
2019-02-27 11:20:00,27.1,27.18,27.06,27.12,70051.0,25.1994,25.2738,25.1622,25.218,70051.0
2019-02-27 11:30:00,27.12,27.14,27.05,27.09,47235.0,25.218,25.2366,25.1529,25.1901,47235.0
2019-02-27 11:40:00,27.08,27.14,27.03,27.09,66242.0,25.1808,25.2366,25.1343,25.1901,66242.0
2019-02-27 11:50:00,27.1,27.12,27.06,27.06,41294.0,25.1994,25.218,25.1622,25.1622,41294.0
2019-02-27 12:00:00,27.07,27.14,26.99,27.12,91568.0,25.1715,25.2366,25.0971,25.218,91568.0
2019-02-27 12:10:00,27.13,27.13,27.03,27.07,74457.0,25.2273,25.2273,25.1343,25.1715,74457.0
2019-02-27 12:20:00,27.07,27.11,27.07,27.08,61585.0,25.1715,25.2087,25.1715,25.1808,61585.0
2019-02-27 12:30:00,27.08,27.14,27.06,27.13,46589.0,25.1808,25.2366,25.1622,25.2273,46589.0
2019-02-27 12:40:00,27.12,27.16,27.09,27.1,36336.0,25.218,25.2552,25.1901,25.1994,36336.0
2019-02-27 12:50:00,27.11,27.15,27.09,27.14,50883.0,25.2087,25.2459,25.1901,25.2366,50883.0
2019-02-27 13:00:00,27.13,27.18,27.11,27.15,43596.0,25.2273,25.2738,25.2087,25.2459,43596.0
2019-02-27 13:10:00,27.16,27.25,27.15,27.2,54889.0,25.2552,25.3389,25.2459,25.2924,54889.0
2019-02-27 13:20:00,27.2,27.23,27.14,27.17,48555.0,25.2924,25.3203,25.2366,25.2645,48555.0
2019-02-27 13:30:00,27.17,27.19,27.12,27.12,45117.0,25.2645,25.2831,25.218,25.218,45117.0
2019-02-27 13:40:00,27.12,27.13,27.07,27.08,30550.0,25.218,25.2273,25.1715,25.1808,30550.0
2019-02-27 13:50:00,27.08,27.17,27.07,27.09,64112.0,25.1808,25.2645,25.1715,25.1901,64112.0
2019-02-27 14:00:00,27.09,27.16,27.07,27.13,78501.0,25.1901,25.2552,25.1715,25.2273,78501.0
2019-02-27 14:10:00,27.13,27.21,27.12,27.21,107216.0,25.2273,25.3017,25.218,25.3017,107216.0
2019-02-27 14:20:00,27.2,27.22,27.13,27.13,56996.0,25.2924,25.311,25.2273,25.2273,56996.0
2019-02-27 14:30:00,27.13,27.24,27.13,27.23,70729.0,25.2273,25.3296,25.2273,25.3203,70729.0
2019-02-27 14:40:00,27.22,27.23,27.14,27.16,59061.0,25.311,25.3203,25.2366,25.2552,59061.0
2019-02-27 14:50:00,27.16,27.21,27.15,27.17,76044.0,25.2552,25.3017,25.2459,25.2645,76044.0
2019-02-27 15:00:00,27.18,27.18,27.14,27.18,63235.0,25.2738,25.2738,25.2366,25.2738,63235.0
2019-02-27 15:10:00,27.17,27.19,27.14,27.15,83018.0,25.2645,25.2831,25.2366,25.2459,83018.0
2019-02-27 15:20:00,27.15,27.18,27.13,27.14,125741.0,25.2459,25.2738,25.2273,25.2366,125741.0
2019-02-27 15:30:00,27.14,27.2,27.13,27.18,111765.0,25.2366,25.2924,25.2273,25.2738,111765.0
2019-02-27 15:40:00,27.18,27.23,27.17,27.18,154200.0,25.2738,25.3203,25.2645,25.2738,154200.0
2019-02-27 15:50:00,27.19,27.19,27.08,27.09,462071.0,25.2831,25.2831,25.1808,25.1901,462071.0
2019-02-28 09:30:00,26.8,27.01,26.57,26.97,242351.0,24.9205,25.1157,24.7066,25.0785,242351.0
2019-02-28 09:40:00,26.97,27.18,26.96,27.1,122265.0,25.0785,25.2738,25.0692,25.1994,122265.0
2019-02-28 09:50:00,27.09,27.12,26.96,27.03,179999.0,25.1901,25.218,25.0692,25.1343,179999.0
2019-02-28 10:00:00,27.03,27.03,26.88,26.98,162914.0,25.1343,25.1343,24.9949,25.0878,162914.0
2019-02-28 10:10:00,26.98,27.05,26.94,26.99,81636.0,25.0878,25.1529,25.0506,25.0971,81636.0
2019-02-28 10:20:00,26.99,27.0,26.84,26.91,94103.0,25.0971,25.1064,24.9577,25.0228,94103.0
2019-02-28 10:30:00,26.91,27.09,26.89,27.06,72641.0,25.0228,25.1901,25.0042,25.1622,72641.0
2019-02-28 10:40:00,27.06,27.22,27.04,27.21,72771.0,25.1622,25.311,25.1436,25.3017,72771.0
2019-02-28 10:50:00,27.21,27.21,27.12,27.16,63366.0,25.3017,25.3017,25.218,25.2552,63366.0
2019-02-28 11:00:00,27.15,27.18,27.08,27.12,59392.0,25.2459,25.2738,25.1808,25.218,59392.0
2019-02-28 11:10:00,27.12,27.26,27.11,27.26,60208.0,25.218,25.3482,25.2087,25.3482,60208.0
2019-02-28 11:20:00,27.26,27.28,27.2,27.24,129682.0,25.3482,25.3668,25.2924,25.3296,129682.0
2019-02-28 11:30:00,27.23,27.25,27.15,27.18,71564.0,25.3203,25.3389,25.2459,25.2738,71564.0
2019-02-28 11:40:00,27.18,27.18,27.03,27.05,72995.0,25.2738,25.2738,25.1343,25.1529,72995.0
2019-02-28 11:50:00,27.05,27.09,26.95,27.01,136393.0,25.1529,25.1901,25.0599,25.1157,136393.0
2019-02-28 12:00:00,27.02,27.03,26.96,27.0,67234.0,25.125,25.1343,25.0692,25.1064,67234.0
2019-02-28 12:10:00,27.0,27.06,26.95,27.03,71059.0,25.1064,25.1622,25.0599,25.1343,71059.0
2019-02-28 12:20:00,27.04,27.1,27.03,27.04,45027.0,25.1436,25.1994,25.1343,25.1436,45027.0
2019-02-28 12:30:00,27.03,27.13,26.99,27.13,110425.0,25.1343,25.2273,25.0971,25.2273,110425.0
2019-02-28 12:40:00,27.12,27.14,27.04,27.05,52151.0,25.218,25.2366,25.1436,25.1529,52151.0
2019-02-28 12:50:00,27.06,27.06,27.01,27.05,31916.0,25.1622,25.1622,25.1157,25.1529,31916.0
2019-02-28 13:00:00,27.06,27.08,27.02,27.03,52382.0,25.1622,25.1808,25.125,25.1343,52382.0
2019-02-28 13:10:00,27.03,27.08,27.0,27.04,50655.0,25.1343,25.1808,25.1064,25.1436,50655.0
2019-02-28 13:20:00,27.04,27.04,26.91,26.92,79124.0,25.1436,25.1436,25.0228,25.0321,79124.0
2019-02-28 13:30:00,26.92,26.98,26.91,26.91,154297.0,25.0321,25.0878,25.0228,25.0228,154297.0
2019-02-28 13:40:00,26.92,26.95,26.89,26.91,68749.0,25.0321,25.0599,25.0042,25.0228,68749.0
2019-02-28 13:50:00,26.9,26.91,26.85,26.9,71195.0,25.0135,25.0228,24.967,25.0135,71195.0
2019-02-28 14:00:00,26.9,26.95,26.9,26.94,52018.0,25.0135,25.0599,25.0135,25.0506,52018.0
2019-02-28 14:10:00,26.94,26.97,26.92,26.97,50923.0,25.0506,25.0785,25.0321,25.0785,50923.0
2019-02-28 14:20:00,26.96,26.97,26.92,26.92,56915.0,25.0692,25.0785,25.0321,25.0321,56915.0
2019-02-28 14:30:00,26.92,26.93,26.88,26.92,48401.0,25.0321,25.0413,24.9949,25.0321,48401.0
2019-02-28 14:40:00,26.92,26.94,26.9,26.93,32467.0,25.0321,25.0506,25.0135,25.0413,32467.0
2019-02-28 14:50:00,26.93,26.98,26.92,26.98,64286.0,25.0413,25.0878,25.0321,25.0878,64286.0
2019-02-28 15:00:00,26.98,27.0,26.94,26.96,71791.0,25.0878,25.1064,25.0506,25.0692,71791.0
2019-02-28 15:10:00,26.96,27.0,26.96,27.0,53184.0,25.0692,25.1064,25.0692,25.1064,53184.0
2019-02-28 15:20:00,27.0,27.11,26.95,27.1,223448.0,25.1064,25.2087,25.0599,25.1994,223448.0
2019-02-28 15:30:00,27.11,27.13,27.05,27.05,186112.0,25.2087,25.2273,25.1529,25.1529,186112.0
2019-02-28 15:40:00,27.06,27.07,26.98,27.01,304144.0,25.1622,25.1715,25.0878,25.1157,304144.0
2019-02-28 15:50:00,27.0,27.02,26.97,27.0,462011.0,25.1064,25.125,25.0785,25.1064,462011.0
2019-03-01 09:30:00,27.22,27.29,26.96,27.03,220847.0,25.311,25.3761,25.0692,25.1343,220847.0
2019-03-01 09:40:00,27.03,27.03,26.83,26.87,132347.0,25.1343,25.1343,24.9484,24.9856,132347.0
2019-03-01 09:50:00,26.87,26.89,26.69,26.69,99185.0,24.9856,25.0042,24.8182,24.8182,99185.0
2019-03-01 10:00:00,26.68,26.74,26.61,26.61,138447.0,24.8089,24.8647,24.7438,24.7438,138447.0
2019-03-01 10:10:00,26.6,26.63,26.51,26.59,138150.0,24.7345,24.7624,24.6508,24.7252,138150.0
2019-03-01 10:20:00,26.59,26.6,26.53,26.56,86994.0,24.7252,24.7345,24.6694,24.6973,86994.0
2019-03-01 10:30:00,26.56,26.56,26.34,26.36,134058.0,24.6973,24.6973,24.4927,24.5113,134058.0
2019-03-01 10:40:00,26.36,26.5,26.36,26.46,153695.0,24.5113,24.6415,24.5113,24.6043,153695.0
2019-03-01 10:50:00,26.46,26.58,26.46,26.55,137330.0,24.6043,24.7159,24.6043,24.688,137330.0
2019-03-01 11:00:00,26.55,26.55,26.46,26.5,64104.0,24.688,24.688,24.6043,24.6415,64104.0
2019-03-01 11:10:00,26.5,26.51,26.45,26.49,60027.0,24.6415,24.6508,24.595,24.6322,60027.0
2019-03-01 11:20:00,26.49,26.51,26.43,26.48,57511.0,24.6322,24.6508,24.5764,24.6229,57511.0
2019-03-01 11:30:00,26.48,26.57,26.47,26.54,95220.0,24.6229,24.7066,24.6136,24.6787,95220.0
2019-03-01 11:40:00,26.54,26.55,26.45,26.45,77904.0,24.6787,24.688,24.595,24.595,77904.0
2019-03-01 11:50:00,26.45,26.49,26.4,26.47,76963.0,24.595,24.6322,24.5485,24.6136,76963.0
2019-03-01 12:00:00,26.46,26.58,26.44,26.58,60905.0,24.6043,24.7159,24.5857,24.7159,60905.0
2019-03-01 12:10:00,26.58,26.62,26.55,26.62,77055.0,24.7159,24.7531,24.688,24.7531,77055.0
2019-03-01 12:20:00,26.62,26.65,26.59,26.63,68004.0,24.7531,24.781,24.7252,24.7624,68004.0
2019-03-01 12:30:00,26.63,26.7,26.63,26.7,94398.0,24.7624,24.8275,24.7624,24.8275,94398.0
2019-03-01 12:40:00,26.69,26.75,26.68,26.74,56706.0,24.8182,24.874,24.8089,24.8647,56706.0
2019-03-01 12:50:00,26.73,26.77,26.7,26.71,59986.0,24.8554,24.8926,24.8275,24.8368,59986.0
2019-03-01 13:00:00,26.71,26.72,26.67,26.7,70520.0,24.8368,24.8461,24.7996,24.8275,70520.0
2019-03-01 13:10:00,26.7,26.72,26.65,26.65,47358.0,24.8275,24.8461,24.781,24.781,47358.0
2019-03-01 13:20:00,26.65,26.68,26.63,26.66,42191.0,24.781,24.8089,24.7624,24.7903,42191.0
2019-03-01 13:30:00,26.66,26.75,26.66,26.73,57523.0,24.7903,24.874,24.7903,24.8554,57523.0
2019-03-01 13:40:00,26.72,26.72,26.66,26.71,110513.0,24.8461,24.8461,24.7903,24.8368,110513.0
2019-03-01 13:50:00,26.71,26.73,26.7,26.71,35972.0,24.8368,24.8554,24.8275,24.8368,35972.0
2019-03-01 14:00:00,26.71,26.72,26.64,26.64,78427.0,24.8368,24.8461,24.7717,24.7717,78427.0
2019-03-01 14:10:00,26.64,26.67,26.64,26.64,67472.0,24.7717,24.7996,24.7717,24.7717,67472.0
2019-03-01 14:20:00,26.65,26.77,26.64,26.77,147413.0,24.781,24.8926,24.7717,24.8926,147413.0
2019-03-01 14:30:00,26.77,26.85,26.77,26.8,204257.0,24.8926,24.967,24.8926,24.9205,204257.0
2019-03-01 14:40:00,26.8,26.81,26.77,26.8,47708.0,24.9205,24.9298,24.8926,24.9205,47708.0
2019-03-01 14:50:00,26.8,26.81,26.75,26.77,65328.0,24.9205,24.9298,24.874,24.8926,65328.0
2019-03-01 15:00:00,26.78,26.78,26.72,26.76,92015.0,24.9019,24.9019,24.8461,24.8833,92015.0
2019-03-01 15:10:00,26.75,26.76,26.72,26.74,59881.0,24.874,24.8833,24.8461,24.8647,59881.0
2019-03-01 15:20:00,26.74,26.79,26.73,26.78,116217.0,24.8647,24.9112,24.8554,24.9019,116217.0
2019-03-01 15:30:00,26.78,26.83,26.77,26.8,107375.0,24.9019,24.9484,24.8926,24.9205,107375.0
2019-03-01 15:40:00,26.79,26.84,26.77,26.84,146125.0,24.9112,24.9577,24.8926,24.9577,146125.0
2019-03-01 15:50:00,26.83,26.84,26.74,26.74,544058.0,24.9484,24.9577,24.8647,24.8647,544058.0
2019-03-04 09:30:00,26.85,27.29,26.85,27.27,155847.0,24.967,25.3761,24.967,25.3575,155847.0
2019-03-04 09:40:00,27.27,27.3,27.16,27.18,96752.0,25.3575,25.3854,25.2552,25.2738,96752.0
2019-03-04 09:50:00,27.17,27.25,27.16,27.24,111977.0,25.2645,25.3389,25.2552,25.3296,111977.0
2019-03-04 10:00:00,27.25,27.38,27.25,27.37,185226.0,25.3389,25.4598,25.3389,25.4505,185226.0
2019-03-04 10:10:00,27.38,27.62,27.34,27.57,198722.0,25.4598,25.683,25.4226,25.6365,198722.0
2019-03-04 10:20:00,27.56,27.6,27.49,27.51,116443.0,25.6272,25.6644,25.5621,25.5807,116443.0
2019-03-04 10:30:00,27.52,27.52,27.43,27.45,111495.0,25.59,25.59,25.5063,25.5249,111495.0
2019-03-04 10:40:00,27.45,27.7,27.44,27.67,145310.0,25.5249,25.7573,25.5156,25.7295,145310.0
2019-03-04 10:50:00,27.67,27.74,27.61,27.71,112778.0,25.7295,25.7945,25.6737,25.7666,112778.0
2019-03-04 11:00:00,27.72,27.72,27.62,27.63,103610.0,25.7759,25.7759,25.683,25.6923,103610.0
2019-03-04 11:10:00,27.62,27.78,27.59,27.78,139309.0,25.683,25.8317,25.6551,25.8317,139309.0
2019-03-04 11:20:00,27.78,27.8,27.67,27.69,118289.0,25.8317,25.8503,25.7295,25.748,118289.0
2019-03-04 11:30:00,27.69,27.7,27.6,27.63,71531.0,25.748,25.7573,25.6644,25.6923,71531.0
2019-03-04 11:40:00,27.63,27.68,27.58,27.66,131963.0,25.6923,25.7388,25.6458,25.7202,131963.0
2019-03-04 11:50:00,27.66,27.67,27.55,27.57,76673.0,25.7202,25.7295,25.6179,25.6365,76673.0
2019-03-04 12:00:00,27.57,27.62,27.53,27.62,81826.0,25.6365,25.683,25.5993,25.683,81826.0
2019-03-04 12:10:00,27.61,27.62,27.47,27.51,83309.0,25.6737,25.683,25.5435,25.5807,83309.0
2019-03-04 12:20:00,27.5,27.6,27.5,27.59,99746.0,25.5714,25.6644,25.5714,25.6551,99746.0
2019-03-04 12:30:00,27.6,27.65,27.57,27.6,91907.0,25.6644,25.7109,25.6365,25.6644,91907.0
2019-03-04 12:40:00,27.61,27.64,27.57,27.6,82900.0,25.6737,25.7016,25.6365,25.6644,82900.0
2019-03-04 12:50:00,27.6,27.65,27.57,27.59,84121.0,25.6644,25.7109,25.6365,25.6551,84121.0
2019-03-04 13:00:00,27.59,27.59,27.5,27.52,64959.0,25.6551,25.6551,25.5714,25.59,64959.0
2019-03-04 13:10:00,27.52,27.56,27.51,27.55,60040.0,25.59,25.6272,25.5807,25.6179,60040.0
2019-03-04 13:20:00,27.55,27.58,27.52,27.54,84706.0,25.6179,25.6458,25.59,25.6086,84706.0
2019-03-04 13:30:00,27.53,27.58,27.51,27.57,62106.0,25.5993,25.6458,25.5807,25.6365,62106.0
2019-03-04 13:40:00,27.58,27.62,27.57,27.58,66177.0,25.6458,25.683,25.6365,25.6458,66177.0
2019-03-04 13:50:00,27.59,27.6,27.55,27.57,59590.0,25.6551,25.6644,25.6179,25.6365,59590.0
2019-03-04 14:00:00,27.57,27.6,27.56,27.58,50405.0,25.6365,25.6644,25.6272,25.6458,50405.0
2019-03-04 14:10:00,27.58,27.62,27.57,27.61,85633.0,25.6458,25.683,25.6365,25.6737,85633.0
2019-03-04 14:20:00,27.62,27.66,27.61,27.64,45356.0,25.683,25.7202,25.6737,25.7016,45356.0
2019-03-04 14:30:00,27.64,27.68,27.61,27.64,79998.0,25.7016,25.7388,25.6737,25.7016,79998.0
2019-03-04 14:40:00,27.65,27.68,27.64,27.66,77643.0,25.7109,25.7388,25.7016,25.7202,77643.0
2019-03-04 14:50:00,27.67,27.71,27.65,27.66,103074.0,25.7295,25.7666,25.7109,25.7202,103074.0
2019-03-04 15:00:00,27.66,27.67,27.62,27.62,103199.0,25.7202,25.7295,25.683,25.683,103199.0
2019-03-04 15:10:00,27.62,27.68,27.61,27.68,97979.0,25.683,25.7388,25.6737,25.7388,97979.0
2019-03-04 15:20:00,27.67,27.68,27.64,27.66,88474.0,25.7295,25.7388,25.7016,25.7202,88474.0
2019-03-04 15:30:00,27.66,27.68,27.61,27.65,147124.0,25.7202,25.7388,25.6737,25.7109,147124.0
2019-03-04 15:40:00,27.65,27.68,27.63,27.63,182483.0,25.7109,25.7388,25.6923,25.6923,182483.0
2019-03-04 15:50:00,27.64,27.7,27.62,27.68,542436.0,25.7016,25.7573,25.683,25.7388,542436.0
2019-03-05 09:30:00,27.67,27.72,27.32,27.37,174250.0,25.7295,25.7759,25.404,25.4505,174250.0
2019-03-05 09:40:00,27.37,27.43,27.22,27.26,194006.0,25.4505,25.5063,25.311,25.3482,194006.0
2019-03-05 09:50:00,27.25,27.33,27.19,27.28,203440.0,25.3389,25.4133,25.2831,25.3668,203440.0
2019-03-05 10:00:00,27.28,27.47,27.28,27.38,330791.0,25.3668,25.5435,25.3668,25.4598,330791.0
2019-03-05 10:10:00,27.38,27.39,27.21,27.23,166920.0,25.4598,25.4691,25.3017,25.3203,166920.0
2019-03-05 10:20:00,27.23,27.3,27.2,27.21,98525.0,25.3203,25.3854,25.2924,25.3017,98525.0
2019-03-05 10:30:00,27.21,27.21,27.13,27.18,122811.0,25.3017,25.3017,25.2273,25.2738,122811.0
2019-03-05 10:40:00,27.18,27.21,27.06,27.06,132602.0,25.2738,25.3017,25.1622,25.1622,132602.0
2019-03-05 10:50:00,27.07,27.17,27.06,27.15,131780.0,25.1715,25.2645,25.1622,25.2459,131780.0
2019-03-05 11:00:00,27.16,27.29,27.15,27.22,121567.0,25.2552,25.3761,25.2459,25.311,121567.0
2019-03-05 11:10:00,27.23,27.28,27.22,27.27,61552.0,25.3203,25.3668,25.311,25.3575,61552.0
2019-03-05 11:20:00,27.28,27.34,27.27,27.33,93884.0,25.3668,25.4226,25.3575,25.4133,93884.0
2019-03-05 11:30:00,27.32,27.33,27.26,27.32,62931.0,25.404,25.4133,25.3482,25.404,62931.0
2019-03-05 11:40:00,27.32,27.35,27.25,27.28,87008.0,25.404,25.4319,25.3389,25.3668,87008.0
2019-03-05 11:50:00,27.29,27.31,27.25,27.27,51526.0,25.3761,25.3947,25.3389,25.3575,51526.0
2019-03-05 12:00:00,27.27,27.32,27.26,27.31,79885.0,25.3575,25.404,25.3482,25.3947,79885.0
2019-03-05 12:10:00,27.3,27.32,27.29,27.3,52573.0,25.3854,25.404,25.3761,25.3854,52573.0
2019-03-05 12:20:00,27.29,27.31,27.23,27.26,76068.0,25.3761,25.3947,25.3203,25.3482,76068.0
2019-03-05 12:30:00,27.25,27.25,27.14,27.14,93844.0,25.3389,25.3389,25.2366,25.2366,93844.0
2019-03-05 12:40:00,27.15,27.17,27.1,27.11,49269.0,25.2459,25.2645,25.1994,25.2087,49269.0
2019-03-05 12:50:00,27.12,27.13,27.09,27.1,53608.0,25.218,25.2273,25.1901,25.1994,53608.0
2019-03-05 13:00:00,27.1,27.15,27.1,27.11,61301.0,25.1994,25.2459,25.1994,25.2087,61301.0
2019-03-05 13:10:00,27.11,27.15,27.1,27.14,54728.0,25.2087,25.2459,25.1994,25.2366,54728.0
2019-03-05 13:20:00,27.13,27.17,27.13,27.14,36790.0,25.2273,25.2645,25.2273,25.2366,36790.0
2019-03-05 13:30:00,27.14,27.15,27.07,27.09,39504.0,25.2366,25.2459,25.1715,25.1901,39504.0
2019-03-05 13:40:00,27.09,27.11,27.03,27.04,72898.0,25.1901,25.2087,25.1343,25.1436,72898.0
2019-03-05 13:50:00,27.05,27.06,27.02,27.03,106889.0,25.1529,25.1622,25.125,25.1343,106889.0
2019-03-05 14:00:00,27.03,27.06,27.0,27.05,59352.0,25.1343,25.1622,25.1064,25.1529,59352.0
2019-03-05 14:10:00,27.05,27.12,27.05,27.12,60275.0,25.1529,25.218,25.1529,25.218,60275.0
2019-03-05 14:20:00,27.12,27.13,27.09,27.12,57297.0,25.218,25.2273,25.1901,25.218,57297.0
2019-03-05 14:30:00,27.12,27.14,27.09,27.09,68091.0,25.218,25.2366,25.1901,25.1901,68091.0
2019-03-05 14:40:00,27.09,27.13,27.06,27.13,102082.0,25.1901,25.2273,25.1622,25.2273,102082.0
2019-03-05 14:50:00,27.12,27.14,27.09,27.11,109712.0,25.218,25.2366,25.1901,25.2087,109712.0
2019-03-05 15:00:00,27.1,27.14,27.06,27.08,72301.0,25.1994,25.2366,25.1622,25.1808,72301.0
2019-03-05 15:10:00,27.07,27.09,27.06,27.06,94350.0,25.1715,25.1901,25.1622,25.1622,94350.0
2019-03-05 15:20:00,27.07,27.07,27.02,27.03,99109.0,25.1715,25.1715,25.125,25.1343,99109.0
2019-03-05 15:30:00,27.02,27.04,26.99,27.0,88951.0,25.125,25.1436,25.0971,25.1064,88951.0
2019-03-05 15:40:00,27.0,27.02,26.96,27.01,401011.0,25.1064,25.125,25.0692,25.1157,401011.0
2019-03-05 15:50:00,27.01,27.02,26.86,26.88,654740.0,25.1157,25.125,24.9763,24.9949,654740.0
2019-03-06 09:30:00,26.94,27.35,26.82,27.15,141532.0,25.0506,25.4319,24.9391,25.2459,141532.0
2019-03-06 09:40:00,27.15,27.2,27.11,27.12,68864.0,25.2459,25.2924,25.2087,25.218,68864.0
2019-03-06 09:50:00,27.11,27.11,26.96,27.03,53989.0,25.2087,25.2087,25.0692,25.1343,53989.0
2019-03-06 10:00:00,27.02,27.1,27.0,27.08,61306.0,25.125,25.1994,25.1064,25.1808,61306.0
2019-03-06 10:10:00,27.07,27.07,26.91,26.93,71941.0,25.1715,25.1715,25.0228,25.0413,71941.0
2019-03-06 10:20:00,26.93,27.1,26.92,27.08,56485.0,25.0413,25.1994,25.0321,25.1808,56485.0
2019-03-06 10:30:00,27.08,27.15,27.08,27.1,52092.0,25.1808,25.2459,25.1808,25.1994,52092.0
2019-03-06 10:40:00,27.09,27.11,27.04,27.08,61469.0,25.1901,25.2087,25.1436,25.1808,61469.0
2019-03-06 10:50:00,27.07,27.08,26.94,26.97,83884.0,25.1715,25.1808,25.0506,25.0785,83884.0
2019-03-06 11:00:00,26.96,27.1,26.96,27.1,145768.0,25.0692,25.1994,25.0692,25.1994,145768.0
2019-03-06 11:10:00,27.09,27.19,27.08,27.14,132973.0,25.1901,25.2831,25.1808,25.2366,132973.0
2019-03-06 11:20:00,27.14,27.15,27.08,27.1,58863.0,25.2366,25.2459,25.1808,25.1994,58863.0
2019-03-06 11:30:00,27.11,27.17,27.09,27.15,62508.0,25.2087,25.2645,25.1901,25.2459,62508.0
2019-03-06 11:40:00,27.15,27.16,27.09,27.11,53153.0,25.2459,25.2552,25.1901,25.2087,53153.0
2019-03-06 11:50:00,27.11,27.12,27.06,27.11,59065.0,25.2087,25.218,25.1622,25.2087,59065.0
2019-03-06 12:00:00,27.11,27.17,27.09,27.15,64429.0,25.2087,25.2645,25.1901,25.2459,64429.0
2019-03-06 12:10:00,27.15,27.15,27.05,27.05,56263.0,25.2459,25.2459,25.1529,25.1529,56263.0
2019-03-06 12:20:00,27.05,27.09,27.05,27.06,47806.0,25.1529,25.1901,25.1529,25.1622,47806.0
2019-03-06 12:30:00,27.05,27.12,27.05,27.08,60884.0,25.1529,25.218,25.1529,25.1808,60884.0
2019-03-06 12:40:00,27.09,27.11,27.01,27.01,66700.0,25.1901,25.2087,25.1157,25.1157,66700.0
2019-03-06 12:50:00,27.01,27.03,26.94,26.96,95601.0,25.1157,25.1343,25.0506,25.0692,95601.0
2019-03-06 13:00:00,26.97,26.97,26.91,26.94,52060.0,25.0785,25.0785,25.0228,25.0506,52060.0
2019-03-06 13:10:00,26.93,26.94,26.92,26.93,56164.0,25.0413,25.0506,25.0321,25.0413,56164.0
2019-03-06 13:20:00,26.93,26.93,26.86,26.89,125413.0,25.0413,25.0413,24.9763,25.0042,125413.0
2019-03-06 13:30:00,26.89,26.91,26.88,26.91,137127.0,25.0042,25.0228,24.9949,25.0228,137127.0
2019-03-06 13:40:00,26.91,26.94,26.89,26.94,53988.0,25.0228,25.0506,25.0042,25.0506,53988.0
2019-03-06 13:50:00,26.93,26.98,26.92,26.97,53461.0,25.0413,25.0878,25.0321,25.0785,53461.0
2019-03-06 14:00:00,26.97,26.98,26.94,26.96,74266.0,25.0785,25.0878,25.0506,25.0692,74266.0
2019-03-06 14:10:00,26.96,26.98,26.95,26.95,103578.0,25.0692,25.0878,25.0599,25.0599,103578.0
2019-03-06 14:20:00,26.95,26.97,26.94,26.94,61453.0,25.0599,25.0785,25.0506,25.0506,61453.0
2019-03-06 14:30:00,26.95,26.97,26.9,26.9,44261.0,25.0599,25.0785,25.0135,25.0135,44261.0
2019-03-06 14:40:00,26.9,26.91,26.88,26.9,44891.0,25.0135,25.0228,24.9949,25.0135,44891.0
2019-03-06 14:50:00,26.91,26.92,26.87,26.89,66981.0,25.0228,25.0321,24.9856,25.0042,66981.0
2019-03-06 15:00:00,26.89,26.91,26.83,26.85,73706.0,25.0042,25.0228,24.9484,24.967,73706.0
2019-03-06 15:10:00,26.84,26.88,26.83,26.84,67463.0,24.9577,24.9949,24.9484,24.9577,67463.0
2019-03-06 15:20:00,26.83,26.85,26.81,26.82,94309.0,24.9484,24.967,24.9298,24.9391,94309.0
2019-03-06 15:30:00,26.82,26.83,26.8,26.8,101895.0,24.9391,24.9484,24.9205,24.9205,101895.0
2019-03-06 15:40:00,26.8,26.85,26.8,26.85,165947.0,24.9205,24.967,24.9205,24.967,165947.0
2019-03-06 15:50:00,26.85,26.88,26.76,26.77,445716.0,24.967,24.9949,24.8833,24.8926,445716.0
2019-03-07 09:30:00,26.87,27.16,26.75,26.99,172181.0,24.9856,25.2552,24.874,25.0971,172181.0
2019-03-07 09:40:00,26.99,27.0,26.73,26.76,130897.0,25.0971,25.1064,24.8554,24.8833,130897.0
2019-03-07 09:50:00,26.75,27.13,26.7,27.11,160495.0,24.874,25.2273,24.8275,25.2087,160495.0
2019-03-07 10:00:00,27.11,27.25,27.11,27.18,145563.0,25.2087,25.3389,25.2087,25.2738,145563.0
2019-03-07 10:10:00,27.18,27.22,27.07,27.08,115772.0,25.2738,25.311,25.1715,25.1808,115772.0
2019-03-07 10:20:00,27.07,27.21,27.06,27.21,40156.0,25.1715,25.3017,25.1622,25.3017,40156.0
2019-03-07 10:30:00,27.22,27.29,27.2,27.28,43245.0,25.311,25.3761,25.2924,25.3668,43245.0
2019-03-07 10:40:00,27.27,27.4,27.24,27.35,214568.0,25.3575,25.4784,25.3296,25.4319,214568.0
2019-03-07 10:50:00,27.35,27.45,27.33,27.41,123455.0,25.4319,25.5249,25.4133,25.4877,123455.0
2019-03-07 11:00:00,27.42,27.51,27.4,27.45,98090.0,25.497,25.5807,25.4784,25.5249,98090.0
2019-03-07 11:10:00,27.45,27.47,27.38,27.43,52227.0,25.5249,25.5435,25.4598,25.5063,52227.0
2019-03-07 11:20:00,27.42,27.5,27.41,27.48,74580.0,25.497,25.5714,25.4877,25.5528,74580.0
2019-03-07 11:30:00,27.49,27.57,27.49,27.56,84340.0,25.5621,25.6365,25.5621,25.6272,84340.0
2019-03-07 11:40:00,27.57,27.6,27.49,27.5,80797.0,25.6365,25.6644,25.5621,25.5714,80797.0
2019-03-07 11:50:00,27.51,27.53,27.48,27.51,50795.0,25.5807,25.5993,25.5528,25.5807,50795.0
2019-03-07 12:00:00,27.5,27.57,27.47,27.54,59797.0,25.5714,25.6365,25.5435,25.6086,59797.0
2019-03-07 12:10:00,27.54,27.59,27.52,27.59,78521.0,25.6086,25.6551,25.59,25.6551,78521.0
2019-03-07 12:20:00,27.59,27.64,27.58,27.63,103194.0,25.6551,25.7016,25.6458,25.6923,103194.0
2019-03-07 12:30:00,27.63,27.69,27.58,27.59,67049.0,25.6923,25.748,25.6458,25.6551,67049.0
2019-03-07 12:40:00,27.59,27.75,27.57,27.74,110589.0,25.6551,25.8038,25.6365,25.7945,110589.0
2019-03-07 12:50:00,27.74,27.83,27.69,27.7,142869.0,25.7945,25.8782,25.748,25.7573,142869.0
2019-03-07 13:00:00,27.71,27.76,27.68,27.73,125319.0,25.7666,25.8131,25.7388,25.7852,125319.0
2019-03-07 13:10:00,27.73,27.74,27.64,27.66,55598.0,25.7852,25.7945,25.7016,25.7202,55598.0
2019-03-07 13:20:00,27.66,27.7,27.59,27.69,83471.0,25.7202,25.7573,25.6551,25.748,83471.0
2019-03-07 13:30:00,27.69,27.73,27.58,27.58,122034.0,25.748,25.7852,25.6458,25.6458,122034.0
2019-03-07 13:40:00,27.59,27.59,27.52,27.58,53404.0,25.6551,25.6551,25.59,25.6458,53404.0
2019-03-07 13:50:00,27.58,27.6,27.56,27.6,34426.0,25.6458,25.6644,25.6272,25.6644,34426.0
2019-03-07 14:00:00,27.59,27.6,27.53,27.53,50840.0,25.6551,25.6644,25.5993,25.5993,50840.0
2019-03-07 14:10:00,27.54,27.57,27.49,27.55,172511.0,25.6086,25.6365,25.5621,25.6179,172511.0
2019-03-07 14:20:00,27.55,27.61,27.53,27.61,51815.0,25.6179,25.6737,25.5993,25.6737,51815.0
2019-03-07 14:30:00,27.61,27.65,27.6,27.63,50115.0,25.6737,25.7109,25.6644,25.6923,50115.0
2019-03-07 14:40:00,27.63,27.65,27.5,27.51,113793.0,25.6923,25.7109,25.5714,25.5807,113793.0
2019-03-07 14:50:00,27.51,27.54,27.46,27.52,101312.0,25.5807,25.6086,25.5342,25.59,101312.0
2019-03-07 15:00:00,27.52,27.55,27.47,27.54,49707.0,25.59,25.6179,25.5435,25.6086,49707.0
2019-03-07 15:10:00,27.54,27.58,27.52,27.58,47198.0,25.6086,25.6458,25.59,25.6458,47198.0
2019-03-07 15:20:00,27.57,27.63,27.56,27.57,138443.0,25.6365,25.6923,25.6272,25.6365,138443.0
2019-03-07 15:30:00,27.57,27.61,27.55,27.58,112910.0,25.6365,25.6737,25.6179,25.6458,112910.0
2019-03-07 15:40:00,27.58,27.59,27.53,27.56,110225.0,25.6458,25.6551,25.5993,25.6272,110225.0
2019-03-07 15:50:00,27.56,27.58,27.52,27.53,382013.0,25.6272,25.6458,25.59,25.5993,382013.0
2019-03-08 09:30:00,27.51,27.87,27.43,27.85,215792.0,25.5807,25.9154,25.5063,25.8968,215792.0
2019-03-08 09:40:00,27.85,27.85,27.66,27.72,105709.0,25.8968,25.8968,25.7202,25.7759,105709.0
2019-03-08 09:50:00,27.72,27.8,27.68,27.77,43658.0,25.7759,25.8503,25.7388,25.8224,43658.0
2019-03-08 10:00:00,27.77,27.79,27.69,27.75,40869.0,25.8224,25.841,25.748,25.8038,40869.0
2019-03-08 10:10:00,27.74,27.8,27.49,27.5,93744.0,25.7945,25.8503,25.5621,25.5714,93744.0
2019-03-08 10:20:00,27.49,27.62,27.46,27.59,54083.0,25.5621,25.683,25.5342,25.6551,54083.0
2019-03-08 10:30:00,27.59,27.6,27.44,27.46,63026.0,25.6551,25.6644,25.5156,25.5342,63026.0
2019-03-08 10:40:00,27.45,27.55,27.44,27.53,38989.0,25.5249,25.6179,25.5156,25.5993,38989.0
2019-03-08 10:50:00,27.53,27.54,27.45,27.54,47130.0,25.5993,25.6086,25.5249,25.6086,47130.0
2019-03-08 11:00:00,27.53,27.59,27.51,27.51,30497.0,25.5993,25.6551,25.5807,25.5807,30497.0
2019-03-08 11:10:00,27.5,27.5,27.44,27.44,49193.0,25.5714,25.5714,25.5156,25.5156,49193.0
2019-03-08 11:20:00,27.45,27.52,27.4,27.51,47462.0,25.5249,25.59,25.4784,25.5807,47462.0
2019-03-08 11:30:00,27.51,27.51,27.45,27.46,32363.0,25.5807,25.5807,25.5249,25.5342,32363.0
2019-03-08 11:40:00,27.46,27.53,27.44,27.51,29517.0,25.5342,25.5993,25.5156,25.5807,29517.0
2019-03-08 11:50:00,27.52,27.52,27.48,27.49,30248.0,25.59,25.59,25.5528,25.5621,30248.0
2019-03-08 12:00:00,27.5,27.5,27.47,27.49,52557.0,25.5714,25.5714,25.5435,25.5621,52557.0
2019-03-08 12:10:00,27.5,27.57,27.49,27.56,16870.0,25.5714,25.6365,25.5621,25.6272,16870.0
2019-03-08 12:20:00,27.56,27.6,27.54,27.57,29822.0,25.6272,25.6644,25.6086,25.6365,29822.0
2019-03-08 12:30:00,27.57,27.59,27.49,27.5,36402.0,25.6365,25.6551,25.5621,25.5714,36402.0
2019-03-08 12:40:00,27.49,27.51,27.46,27.46,38945.0,25.5621,25.5807,25.5342,25.5342,38945.0
2019-03-08 12:50:00,27.45,27.49,27.43,27.46,44020.0,25.5249,25.5621,25.5063,25.5342,44020.0
2019-03-08 13:00:00,27.46,27.52,27.45,27.51,297106.0,25.5342,25.59,25.5249,25.5807,297106.0
2019-03-08 13:10:00,27.51,27.54,27.49,27.52,78205.0,25.5807,25.6086,25.5621,25.59,78205.0
2019-03-08 13:20:00,27.51,27.55,27.47,27.54,157308.0,25.5807,25.6179,25.5435,25.6086,157308.0
2019-03-08 13:30:00,27.55,27.59,27.52,27.59,68887.0,25.6179,25.6551,25.59,25.6551,68887.0
2019-03-08 13:40:00,27.58,27.58,27.5,27.58,158514.0,25.6458,25.6458,25.5714,25.6458,158514.0
2019-03-08 13:50:00,27.58,27.58,27.51,27.54,27281.0,25.6458,25.6458,25.5807,25.6086,27281.0
2019-03-08 14:00:00,27.55,27.56,27.51,27.54,35164.0,25.6179,25.6272,25.5807,25.6086,35164.0
2019-03-08 14:10:00,27.55,27.58,27.52,27.54,47778.0,25.6179,25.6458,25.59,25.6086,47778.0
2019-03-08 14:20:00,27.53,27.59,27.53,27.57,19390.0,25.5993,25.6551,25.5993,25.6365,19390.0
2019-03-08 14:30:00,27.57,27.57,27.49,27.56,114879.0,25.6365,25.6365,25.5621,25.6272,114879.0
2019-03-08 14:40:00,27.56,27.62,27.56,27.56,50471.0,25.6272,25.683,25.6272,25.6272,50471.0
2019-03-08 14:50:00,27.56,27.62,27.53,27.55,94204.0,25.6272,25.683,25.5993,25.6179,94204.0
2019-03-08 15:00:00,27.54,27.62,27.54,27.61,63252.0,25.6086,25.683,25.6086,25.6737,63252.0
2019-03-08 15:10:00,27.61,27.61,27.54,27.55,48675.0,25.6737,25.6737,25.6086,25.6179,48675.0
2019-03-08 15:20:00,27.55,27.57,27.52,27.55,60111.0,25.6179,25.6365,25.59,25.6179,60111.0
2019-03-08 15:30:00,27.54,27.6,27.53,27.55,84762.0,25.6086,25.6644,25.5993,25.6179,84762.0
2019-03-08 15:40:00,27.56,27.63,27.55,27.61,115473.0,25.6272,25.6923,25.6179,25.6737,115473.0
2019-03-08 15:50:00,27.61,27.63,27.57,27.59,263837.0,25.6737,25.6923,25.6365,25.6551,263837.0
2019-03-11 09:30:00,27.59,27.79,27.59,27.78,87258.0,25.6551,25.841,25.6551,25.8317,87258.0
2019-03-11 09:40:00,27.79,27.95,27.79,27.9,86165.0,25.841,25.9898,25.841,25.9433,86165.0
2019-03-11 09:50:00,27.89,28.02,27.89,27.97,75269.0,25.934,26.0549,25.934,26.0084,75269.0
2019-03-11 10:00:00,27.97,27.99,27.92,27.96,67015.0,26.0084,26.027,25.9619,25.9991,67015.0
2019-03-11 10:10:00,27.96,27.99,27.89,27.96,61819.0,25.9991,26.027,25.934,25.9991,61819.0
2019-03-11 10:20:00,27.97,28.06,27.96,28.05,46748.0,26.0084,26.0921,25.9991,26.0828,46748.0
2019-03-11 10:30:00,28.05,28.07,27.97,28.0,62236.0,26.0828,26.1014,26.0084,26.0363,62236.0
2019-03-11 10:40:00,28.0,28.04,27.99,28.04,37142.0,26.0363,26.0735,26.027,26.0735,37142.0
2019-03-11 10:50:00,28.04,28.04,27.91,27.92,44046.0,26.0735,26.0735,25.9526,25.9619,44046.0
2019-03-11 11:00:00,27.91,27.99,27.85,27.98,96145.0,25.9526,26.027,25.8968,26.0177,96145.0
2019-03-11 11:10:00,27.98,28.0,27.94,27.99,49847.0,26.0177,26.0363,25.9805,26.027,49847.0
2019-03-11 11:20:00,27.98,27.99,27.94,27.96,40212.0,26.0177,26.027,25.9805,25.9991,40212.0
2019-03-11 11:30:00,27.95,27.96,27.92,27.94,41436.0,25.9898,25.9991,25.9619,25.9805,41436.0
2019-03-11 11:40:00,27.95,28.01,27.93,28.0,37382.0,25.9898,26.0456,25.9712,26.0363,37382.0
2019-03-11 11:50:00,28.0,28.09,27.99,28.07,44939.0,26.0363,26.12,26.027,26.1014,44939.0
2019-03-11 12:00:00,28.07,28.08,28.05,28.07,36351.0,26.1014,26.1107,26.0828,26.1014,36351.0
2019-03-11 12:10:00,28.07,28.07,28.02,28.04,27508.0,26.1014,26.1014,26.0549,26.0735,27508.0
2019-03-11 12:20:00,28.04,28.07,28.01,28.07,30004.0,26.0735,26.1014,26.0456,26.1014,30004.0
2019-03-11 12:30:00,28.07,28.08,28.04,28.08,39920.0,26.1014,26.1107,26.0735,26.1107,39920.0
2019-03-11 12:40:00,28.08,28.1,28.05,28.1,21328.0,26.1107,26.1293,26.0828,26.1293,21328.0
2019-03-11 12:50:00,28.1,28.14,28.08,28.09,36063.0,26.1293,26.1665,26.1107,26.12,36063.0
2019-03-11 13:00:00,28.09,28.13,28.08,28.13,17341.0,26.12,26.1572,26.1107,26.1572,17341.0
2019-03-11 13:10:00,28.12,28.14,28.1,28.11,29325.0,26.1479,26.1665,26.1293,26.1386,29325.0
2019-03-11 13:20:00,28.11,28.13,28.1,28.11,27022.0,26.1386,26.1572,26.1293,26.1386,27022.0
2019-03-11 13:30:00,28.11,28.14,28.1,28.14,24871.0,26.1386,26.1665,26.1293,26.1665,24871.0
2019-03-11 13:40:00,28.14,28.15,28.11,28.11,21361.0,26.1665,26.1758,26.1386,26.1386,21361.0
2019-03-11 13:50:00,28.11,28.12,28.09,28.12,27356.0,26.1386,26.1479,26.12,26.1479,27356.0
2019-03-11 14:00:00,28.11,28.13,28.11,28.12,20329.0,26.1386,26.1572,26.1386,26.1479,20329.0
2019-03-11 14:10:00,28.12,28.13,28.09,28.1,35603.0,26.1479,26.1572,26.12,26.1293,35603.0
2019-03-11 14:20:00,28.1,28.11,28.07,28.08,40705.0,26.1293,26.1386,26.1014,26.1107,40705.0
2019-03-11 14:30:00,28.08,28.12,28.08,28.11,81993.0,26.1107,26.1479,26.1107,26.1386,81993.0
2019-03-11 14:40:00,28.11,28.12,28.09,28.1,33584.0,26.1386,26.1479,26.12,26.1293,33584.0
2019-03-11 14:50:00,28.1,28.1,28.06,28.1,38449.0,26.1293,26.1293,26.0921,26.1293,38449.0
2019-03-11 15:00:00,28.1,28.15,28.08,28.14,49602.0,26.1293,26.1758,26.1107,26.1665,49602.0
2019-03-11 15:10:00,28.14,28.18,28.13,28.17,31049.0,26.1665,26.2037,26.1572,26.1944,31049.0
2019-03-11 15:20:00,28.17,28.2,28.14,28.17,37809.0,26.1944,26.2223,26.1665,26.1944,37809.0
2019-03-11 15:30:00,28.17,28.21,28.16,28.2,65066.0,26.1944,26.2316,26.1851,26.2223,65066.0
2019-03-11 15:40:00,28.2,28.24,28.17,28.24,89844.0,26.2223,26.2595,26.1944,26.2595,89844.0
2019-03-11 15:50:00,28.24,28.24,28.15,28.21,248860.0,26.2595,26.2595,26.1758,26.2316,248860.0
2019-03-12 09:30:00,28.27,28.34,28.01,28.08,68937.0,26.2874,26.3525,26.0456,26.1107,68937.0
2019-03-12 09:40:00,28.08,28.14,27.98,28.1,85859.0,26.1107,26.1665,26.0177,26.1293,85859.0
2019-03-12 09:50:00,28.09,28.14,28.04,28.06,52059.0,26.12,26.1665,26.0735,26.0921,52059.0
2019-03-12 10:00:00,28.06,28.07,27.98,27.99,42383.0,26.0921,26.1014,26.0177,26.027,42383.0
2019-03-12 10:10:00,27.99,27.99,27.87,27.92,45389.0,26.027,26.027,25.9154,25.9619,45389.0
2019-03-12 10:20:00,27.91,27.93,27.84,27.86,70425.0,25.9526,25.9712,25.8875,25.9061,70425.0
2019-03-12 10:30:00,27.86,27.87,27.7,27.71,115722.0,25.9061,25.9154,25.7573,25.7666,115722.0
2019-03-12 10:40:00,27.71,27.76,27.68,27.73,63760.0,25.7666,25.8131,25.7388,25.7852,63760.0
2019-03-12 10:50:00,27.73,27.81,27.71,27.8,32488.0,25.7852,25.8596,25.7666,25.8503,32488.0
2019-03-12 11:00:00,27.79,27.79,27.72,27.76,47145.0,25.841,25.841,25.7759,25.8131,47145.0
2019-03-12 11:10:00,27.76,27.84,27.75,27.83,38889.0,25.8131,25.8875,25.8038,25.8782,38889.0
2019-03-12 11:20:00,27.83,27.84,27.78,27.81,53038.0,25.8782,25.8875,25.8317,25.8596,53038.0
2019-03-12 11:30:00,27.81,27.84,27.78,27.82,25957.0,25.8596,25.8875,25.8317,25.8689,25957.0
2019-03-12 11:40:00,27.81,27.86,27.81,27.85,24707.0,25.8596,25.9061,25.8596,25.8968,24707.0
2019-03-12 11:50:00,27.84,27.89,27.84,27.86,22700.0,25.8875,25.934,25.8875,25.9061,22700.0
2019-03-12 12:00:00,27.86,27.88,27.84,27.85,38073.0,25.9061,25.9247,25.8875,25.8968,38073.0
2019-03-12 12:10:00,27.85,27.9,27.84,27.88,20182.0,25.8968,25.9433,25.8875,25.9247,20182.0
2019-03-12 12:20:00,27.88,27.89,27.85,27.87,43963.0,25.9247,25.934,25.8968,25.9154,43963.0
2019-03-12 12:30:00,27.86,27.9,27.82,27.82,26701.0,25.9061,25.9433,25.8689,25.8689,26701.0
2019-03-12 12:40:00,27.82,27.85,27.81,27.84,22344.0,25.8689,25.8968,25.8596,25.8875,22344.0
2019-03-12 12:50:00,27.83,27.85,27.8,27.84,29950.0,25.8782,25.8968,25.8503,25.8875,29950.0
2019-03-12 13:00:00,27.84,27.87,27.83,27.87,12821.0,25.8875,25.9154,25.8782,25.9154,12821.0
2019-03-12 13:10:00,27.88,27.95,27.87,27.94,55696.0,25.9247,25.9898,25.9154,25.9805,55696.0
2019-03-12 13:20:00,27.94,27.96,27.93,27.96,17734.0,25.9805,25.9991,25.9712,25.9991,17734.0
2019-03-12 13:30:00,27.95,27.98,27.93,27.96,76891.0,25.9898,26.0177,25.9712,25.9991,76891.0
2019-03-12 13:40:00,27.96,27.97,27.94,27.95,40227.0,25.9991,26.0084,25.9805,25.9898,40227.0
2019-03-12 13:50:00,27.95,28.01,27.94,27.98,31422.0,25.9898,26.0456,25.9805,26.0177,31422.0
2019-03-12 14:00:00,27.98,28.01,27.97,28.01,21298.0,26.0177,26.0456,26.0084,26.0456,21298.0
2019-03-12 14:10:00,28.0,28.06,27.99,28.02,29315.0,26.0363,26.0921,26.027,26.0549,29315.0
2019-03-12 14:20:00,28.02,28.04,28.0,28.02,23656.0,26.0549,26.0735,26.0363,26.0549,23656.0
2019-03-12 14:30:00,28.02,28.04,27.99,28.02,32199.0,26.0549,26.0735,26.027,26.0549,32199.0
2019-03-12 14:40:00,28.02,28.03,27.99,28.03,35895.0,26.0549,26.0642,26.027,26.0642,35895.0
2019-03-12 14:50:00,28.04,28.04,28.0,28.04,34655.0,26.0735,26.0735,26.0363,26.0735,34655.0
2019-03-12 15:00:00,28.03,28.06,27.98,28.05,55655.0,26.0642,26.0921,26.0177,26.0828,55655.0
2019-03-12 15:10:00,28.06,28.06,27.97,27.98,28463.0,26.0921,26.0921,26.0084,26.0177,28463.0
2019-03-12 15:20:00,27.97,28.01,27.95,27.99,41905.0,26.0084,26.0456,25.9898,26.027,41905.0
2019-03-12 15:30:00,27.99,28.0,27.96,27.97,55834.0,26.027,26.0363,25.9991,26.0084,55834.0
2019-03-12 15:40:00,27.96,28.02,27.95,28.0,104968.0,25.9991,26.0549,25.9898,26.0363,104968.0
2019-03-12 15:50:00,28.01,28.01,27.95,28.01,314532.0,26.0456,26.0456,25.9898,26.0456,314532.0
2019-03-13 09:30:00,28.05,28.12,27.95,28.09,52863.0,26.0828,26.1479,25.9898,26.12,52863.0
2019-03-13 09:40:00,28.08,28.16,28.05,28.07,41876.0,26.1107,26.1851,26.0828,26.1014,41876.0
2019-03-13 09:50:00,28.08,28.09,27.91,27.96,62298.0,26.1107,26.12,25.9526,25.9991,62298.0
2019-03-13 10:00:00,27.96,28.01,27.95,27.99,49878.0,25.9991,26.0456,25.9898,26.027,49878.0
2019-03-13 10:10:00,27.99,28.0,27.89,27.94,70412.0,26.027,26.0363,25.934,25.9805,70412.0
2019-03-13 10:20:00,27.92,28.02,27.91,27.96,132121.0,25.9619,26.0549,25.9526,25.9991,132121.0
2019-03-13 10:30:00,27.97,28.07,27.96,28.05,69834.0,26.0084,26.1014,25.9991,26.0828,69834.0
2019-03-13 10:40:00,28.06,28.1,27.97,27.97,58794.0,26.0921,26.1293,26.0084,26.0084,58794.0
2019-03-13 10:50:00,27.97,27.99,27.9,27.95,55808.0,26.0084,26.027,25.9433,25.9898,55808.0
2019-03-13 11:00:00,27.95,27.97,27.88,27.89,47544.0,25.9898,26.0084,25.9247,25.934,47544.0
2019-03-13 11:10:00,27.9,27.92,27.88,27.92,23154.0,25.9433,25.9619,25.9247,25.9619,23154.0
2019-03-13 11:20:00,27.92,27.93,27.87,27.89,110380.0,25.9619,25.9712,25.9154,25.934,110380.0
2019-03-13 11:30:00,27.89,27.92,27.88,27.89,35847.0,25.934,25.9619,25.9247,25.934,35847.0
2019-03-13 11:40:00,27.89,27.9,27.8,27.81,59447.0,25.934,25.9433,25.8503,25.8596,59447.0
2019-03-13 11:50:00,27.82,27.92,27.81,27.92,27647.0,25.8689,25.9619,25.8596,25.9619,27647.0
2019-03-13 12:00:00,27.91,27.91,27.84,27.85,35450.0,25.9526,25.9526,25.8875,25.8968,35450.0
2019-03-13 12:10:00,27.85,27.89,27.83,27.85,24188.0,25.8968,25.934,25.8782,25.8968,24188.0
2019-03-13 12:20:00,27.85,27.87,27.83,27.87,32802.0,25.8968,25.9154,25.8782,25.9154,32802.0
2019-03-13 12:30:00,27.87,27.87,27.8,27.8,43081.0,25.9154,25.9154,25.8503,25.8503,43081.0
2019-03-13 12:40:00,27.81,27.84,27.8,27.83,21250.0,25.8596,25.8875,25.8503,25.8782,21250.0
2019-03-13 12:50:00,27.83,27.85,27.81,27.84,32197.0,25.8782,25.8968,25.8596,25.8875,32197.0
2019-03-13 13:00:00,27.84,27.84,27.81,27.83,24282.0,25.8875,25.8875,25.8596,25.8782,24282.0
2019-03-13 13:10:00,27.82,27.84,27.8,27.82,26166.0,25.8689,25.8875,25.8503,25.8689,26166.0
2019-03-13 13:20:00,27.82,27.83,27.79,27.83,16903.0,25.8689,25.8782,25.841,25.8782,16903.0
2019-03-13 13:30:00,27.83,27.83,27.79,27.79,18806.0,25.8782,25.8782,25.841,25.841,18806.0
2019-03-13 13:40:00,27.79,27.79,27.73,27.74,29679.0,25.841,25.841,25.7852,25.7945,29679.0
2019-03-13 13:50:00,27.74,27.74,27.71,27.72,25071.0,25.7945,25.7945,25.7666,25.7759,25071.0
2019-03-13 14:00:00,27.72,27.73,27.65,27.7,58222.0,25.7759,25.7852,25.7109,25.7573,58222.0
2019-03-13 14:10:00,27.69,27.7,27.67,27.69,20728.0,25.748,25.7573,25.7295,25.748,20728.0
2019-03-13 14:20:00,27.68,27.7,27.65,27.66,40505.0,25.7388,25.7573,25.7109,25.7202,40505.0
2019-03-13 14:30:00,27.65,27.66,27.63,27.65,61901.0,25.7109,25.7202,25.6923,25.7109,61901.0
2019-03-13 14:40:00,27.65,27.67,27.61,27.64,55442.0,25.7109,25.7295,25.6737,25.7016,55442.0
2019-03-13 14:50:00,27.63,27.66,27.59,27.64,55313.0,25.6923,25.7202,25.6551,25.7016,55313.0
2019-03-13 15:00:00,27.64,27.65,27.49,27.5,122462.0,25.7016,25.7109,25.5621,25.5714,122462.0
2019-03-13 15:10:00,27.5,27.5,27.39,27.42,177275.0,25.5714,25.5714,25.4691,25.497,177275.0
2019-03-13 15:20:00,27.41,27.44,27.38,27.42,81273.0,25.4877,25.5156,25.4598,25.497,81273.0
2019-03-13 15:30:00,27.43,27.51,27.39,27.51,141821.0,25.5063,25.5807,25.4691,25.5807,141821.0
2019-03-13 15:40:00,27.51,27.54,27.46,27.46,183398.0,25.5807,25.6086,25.5342,25.5342,183398.0
2019-03-13 15:50:00,27.47,27.53,27.46,27.52,426537.0,25.5435,25.5993,25.5342,25.59,426537.0
2019-03-14 09:30:00,27.39,27.43,27.22,27.3,62006.0,25.5725,25.6099,25.4138,25.4885,62006.0
2019-03-14 09:40:00,27.31,27.36,27.25,27.25,31515.0,25.4978,25.5445,25.4418,25.4418,31515.0
2019-03-14 09:50:00,27.26,27.29,27.18,27.23,51188.0,25.4511,25.4791,25.3764,25.4231,51188.0
2019-03-14 10:00:00,27.23,27.25,27.05,27.11,72462.0,25.4231,25.4418,25.2551,25.3111,72462.0
2019-03-14 10:10:00,27.12,27.12,27.0,27.0,53780.0,25.3204,25.3204,25.2084,25.2084,53780.0
2019-03-14 10:20:00,27.0,27.09,26.99,27.09,74676.0,25.2084,25.2924,25.199,25.2924,74676.0
2019-03-14 10:30:00,27.08,27.09,27.0,27.0,30316.0,25.2831,25.2924,25.2084,25.2084,30316.0
2019-03-14 10:40:00,27.0,27.01,26.95,26.96,59528.0,25.2084,25.2177,25.1617,25.171,59528.0
2019-03-14 10:50:00,26.95,26.98,26.93,26.98,52216.0,25.1617,25.1897,25.143,25.1897,52216.0
2019-03-14 11:00:00,26.98,27.0,26.96,26.97,43734.0,25.1897,25.2084,25.171,25.1804,43734.0
2019-03-14 11:10:00,26.97,27.0,26.96,27.0,87850.0,25.1804,25.2084,25.171,25.2084,87850.0
2019-03-14 11:20:00,27.0,27.09,26.99,27.07,43534.0,25.2084,25.2924,25.199,25.2737,43534.0
2019-03-14 11:30:00,27.07,27.09,27.06,27.09,22379.0,25.2737,25.2924,25.2644,25.2924,22379.0
2019-03-14 11:40:00,27.09,27.19,27.08,27.17,40223.0,25.2924,25.3858,25.2831,25.3671,40223.0
2019-03-14 11:50:00,27.17,27.26,27.17,27.26,119464.0,25.3671,25.4511,25.3671,25.4511,119464.0
2019-03-14 12:00:00,27.26,27.28,27.2,27.2,153912.0,25.4511,25.4698,25.3951,25.3951,153912.0
2019-03-14 12:10:00,27.19,27.2,27.15,27.16,40880.0,25.3858,25.3951,25.3484,25.3578,40880.0
2019-03-14 12:20:00,27.16,27.18,27.12,27.16,72877.0,25.3578,25.3764,25.3204,25.3578,72877.0
2019-03-14 12:30:00,27.16,27.23,27.16,27.19,45746.0,25.3578,25.4231,25.3578,25.3858,45746.0
2019-03-14 12:40:00,27.19,27.21,27.18,27.21,32878.0,25.3858,25.4045,25.3764,25.4045,32878.0
2019-03-14 12:50:00,27.21,27.21,27.16,27.18,34541.0,25.4045,25.4045,25.3578,25.3764,34541.0
2019-03-14 13:00:00,27.17,27.21,27.16,27.19,37977.0,25.3671,25.4045,25.3578,25.3858,37977.0
2019-03-14 13:10:00,27.2,27.24,27.19,27.24,22183.0,25.3951,25.4325,25.3858,25.4325,22183.0
2019-03-14 13:20:00,27.24,27.24,27.2,27.21,24600.0,25.4325,25.4325,25.3951,25.4045,24600.0
2019-03-14 13:30:00,27.2,27.23,27.19,27.19,34141.0,25.3951,25.4231,25.3858,25.3858,34141.0
2019-03-14 13:40:00,27.2,27.2,27.16,27.17,34773.0,25.3951,25.3951,25.3578,25.3671,34773.0
2019-03-14 13:50:00,27.18,27.18,27.16,27.17,23184.0,25.3764,25.3764,25.3578,25.3671,23184.0
2019-03-14 14:00:00,27.17,27.17,27.14,27.15,26766.0,25.3671,25.3671,25.3391,25.3484,26766.0
2019-03-14 14:10:00,27.16,27.18,27.14,27.18,33742.0,25.3578,25.3764,25.3391,25.3764,33742.0
2019-03-14 14:20:00,27.18,27.2,27.17,27.19,32580.0,25.3764,25.3951,25.3671,25.3858,32580.0
2019-03-14 14:30:00,27.2,27.2,27.15,27.16,30753.0,25.3951,25.3951,25.3484,25.3578,30753.0
2019-03-14 14:40:00,27.16,27.19,27.15,27.16,28532.0,25.3578,25.3858,25.3484,25.3578,28532.0
2019-03-14 14:50:00,27.16,27.19,27.15,27.18,44681.0,25.3578,25.3858,25.3484,25.3764,44681.0
2019-03-14 15:00:00,27.18,27.21,27.15,27.19,47318.0,25.3764,25.4045,25.3484,25.3858,47318.0
2019-03-14 15:10:00,27.19,27.2,27.15,27.17,54538.0,25.3858,25.3951,25.3484,25.3671,54538.0
2019-03-14 15:20:00,27.16,27.17,27.13,27.17,77922.0,25.3578,25.3671,25.3298,25.3671,77922.0
2019-03-14 15:30:00,27.16,27.16,27.09,27.13,137841.0,25.3578,25.3578,25.2924,25.3298,137841.0
2019-03-14 15:40:00,27.13,27.14,27.09,27.11,177016.0,25.3298,25.3391,25.2924,25.3111,177016.0
2019-03-14 15:50:00,27.11,27.16,27.09,27.1,537686.0,25.3111,25.3578,25.2924,25.3017,537686.0
2019-03-15 09:30:00,27.13,27.41,27.11,27.13,280745.0,25.3298,25.5912,25.3111,25.3298,280745.0
2019-03-15 09:40:00,27.12,27.33,27.12,27.28,55393.0,25.3204,25.5165,25.3204,25.4698,55393.0
2019-03-15 09:50:00,27.28,27.35,27.25,27.29,91938.0,25.4698,25.5352,25.4418,25.4791,91938.0
2019-03-15 10:00:00,27.29,27.3,27.12,27.14,67049.0,25.4791,25.4885,25.3204,25.3391,67049.0
2019-03-15 10:10:00,27.14,27.27,27.14,27.23,41278.0,25.3391,25.4605,25.3391,25.4231,41278.0
2019-03-15 10:20:00,27.23,27.24,27.16,27.22,70507.0,25.4231,25.4325,25.3578,25.4138,70507.0
2019-03-15 10:30:00,27.22,27.25,27.19,27.24,36792.0,25.4138,25.4418,25.3858,25.4325,36792.0
2019-03-15 10:40:00,27.24,27.28,27.21,27.21,18468.0,25.4325,25.4698,25.4045,25.4045,18468.0
2019-03-15 10:50:00,27.21,27.24,27.16,27.17,20169.0,25.4045,25.4325,25.3578,25.3671,20169.0
2019-03-15 11:00:00,27.17,27.2,27.1,27.13,25696.0,25.3671,25.3951,25.3017,25.3298,25696.0
2019-03-15 11:10:00,27.12,27.15,27.1,27.13,75309.0,25.3204,25.3484,25.3017,25.3298,75309.0
2019-03-15 11:20:00,27.13,27.15,27.09,27.1,15729.0,25.3298,25.3484,25.2924,25.3017,15729.0
2019-03-15 11:30:00,27.1,27.11,27.05,27.08,26658.0,25.3017,25.3111,25.2551,25.2831,26658.0
2019-03-15 11:40:00,27.07,27.17,27.06,27.17,93965.0,25.2737,25.3671,25.2644,25.3671,93965.0
2019-03-15 11:50:00,27.18,27.18,27.08,27.09,15487.0,25.3764,25.3764,25.2831,25.2924,15487.0
2019-03-15 12:00:00,27.08,27.12,27.05,27.06,43851.0,25.2831,25.3204,25.2551,25.2644,43851.0
2019-03-15 12:10:00,27.06,27.11,27.06,27.07,38259.0,25.2644,25.3111,25.2644,25.2737,38259.0
2019-03-15 12:20:00,27.07,27.12,27.06,27.11,28564.0,25.2737,25.3204,25.2644,25.3111,28564.0
2019-03-15 12:30:00,27.1,27.16,27.08,27.15,27641.0,25.3017,25.3578,25.2831,25.3484,27641.0
2019-03-15 12:40:00,27.14,27.15,27.11,27.14,30446.0,25.3391,25.3484,25.3111,25.3391,30446.0
2019-03-15 12:50:00,27.14,27.17,27.11,27.13,38636.0,25.3391,25.3671,25.3111,25.3298,38636.0
2019-03-15 13:00:00,27.14,27.14,27.1,27.12,20312.0,25.3391,25.3391,25.3017,25.3204,20312.0
2019-03-15 13:10:00,27.11,27.12,27.09,27.12,23225.0,25.3111,25.3204,25.2924,25.3204,23225.0
2019-03-15 13:20:00,27.11,27.11,27.06,27.06,21289.0,25.3111,25.3111,25.2644,25.2644,21289.0
2019-03-15 13:30:00,27.06,27.11,27.02,27.04,47289.0,25.2644,25.3111,25.2271,25.2457,47289.0
2019-03-15 13:40:00,27.04,27.04,27.0,27.02,25598.0,25.2457,25.2457,25.2084,25.2271,25598.0
2019-03-15 13:50:00,27.02,27.04,26.98,26.99,31541.0,25.2271,25.2457,25.1897,25.199,31541.0
2019-03-15 14:00:00,27.0,27.03,26.99,27.02,28565.0,25.2084,25.2364,25.199,25.2271,28565.0
2019-03-15 14:10:00,27.01,27.02,26.97,26.98,29942.0,25.2177,25.2271,25.1804,25.1897,29942.0
2019-03-15 14:20:00,26.97,27.0,26.94,26.94,31586.0,25.1804,25.2084,25.1524,25.1524,31586.0
2019-03-15 14:30:00,26.94,26.99,26.94,26.98,42705.0,25.1524,25.199,25.1524,25.1897,42705.0
2019-03-15 14:40:00,26.97,26.99,26.94,26.94,34466.0,25.1804,25.199,25.1524,25.1524,34466.0
2019-03-15 14:50:00,26.94,26.96,26.91,26.91,61797.0,25.1524,25.171,25.1244,25.1244,61797.0
2019-03-15 15:00:00,26.91,26.95,26.88,26.88,71862.0,25.1244,25.1617,25.0963,25.0963,71862.0
2019-03-15 15:10:00,26.88,26.9,26.85,26.89,42642.0,25.0963,25.115,25.0683,25.1057,42642.0
2019-03-15 15:20:00,26.89,26.92,26.87,26.9,51746.0,25.1057,25.1337,25.087,25.115,51746.0
2019-03-15 15:30:00,26.9,26.94,26.88,26.89,164327.0,25.115,25.1524,25.0963,25.1057,164327.0
2019-03-15 15:40:00,26.89,26.94,26.88,26.89,119734.0,25.1057,25.1524,25.0963,25.1057,119734.0
2019-03-15 15:50:00,26.89,26.89,26.81,26.87,500317.0,25.1057,25.1057,25.031,25.087,500317.0
2019-03-18 09:30:00,26.87,26.96,26.87,26.93,67642.0,25.087,25.171,25.087,25.143,67642.0
2019-03-18 09:40:00,26.94,27.0,26.9,26.92,83846.0,25.1524,25.2084,25.115,25.1337,83846.0
2019-03-18 09:50:00,26.93,27.03,26.92,26.99,139851.0,25.143,25.2364,25.1337,25.199,139851.0
2019-03-18 10:00:00,26.99,27.0,26.94,26.95,47826.0,25.199,25.2084,25.1524,25.1617,47826.0
2019-03-18 10:10:00,26.94,26.94,26.74,26.84,126428.0,25.1524,25.1524,24.9656,25.059,126428.0
2019-03-18 10:20:00,26.84,26.84,26.69,26.73,63423.0,25.059,25.059,24.919,24.9563,63423.0
2019-03-18 10:30:00,26.74,26.79,26.7,26.71,75039.0,24.9656,25.0123,24.9283,24.9376,75039.0
2019-03-18 10:40:00,26.71,26.78,26.71,26.77,75956.0,24.9376,25.003,24.9376,24.9936,75956.0
2019-03-18 10:50:00,26.78,26.78,26.73,26.75,48104.0,25.003,25.003,24.9563,24.975,48104.0
2019-03-18 11:00:00,26.75,26.79,26.74,26.74,83895.0,24.975,25.0123,24.9656,24.9656,83895.0
2019-03-18 11:10:00,26.75,26.75,26.7,26.74,64525.0,24.975,24.975,24.9283,24.9656,64525.0
2019-03-18 11:20:00,26.73,26.74,26.65,26.67,92093.0,24.9563,24.9656,24.8816,24.9003,92093.0
2019-03-18 11:30:00,26.67,26.69,26.59,26.62,84097.0,24.9003,24.919,24.8256,24.8536,84097.0
2019-03-18 11:40:00,26.61,26.68,26.6,26.67,64097.0,24.8443,24.9096,24.8349,24.9003,64097.0
2019-03-18 11:50:00,26.67,26.68,26.63,26.64,71858.0,24.9003,24.9096,24.8629,24.8723,71858.0
2019-03-18 12:00:00,26.65,26.7,26.64,26.66,66958.0,24.8816,24.9283,24.8723,24.8909,66958.0
2019-03-18 12:10:00,26.65,26.7,26.64,26.68,88531.0,24.8816,24.9283,24.8723,24.9096,88531.0
2019-03-18 12:20:00,26.67,26.71,26.67,26.68,66425.0,24.9003,24.9376,24.9003,24.9096,66425.0
2019-03-18 12:30:00,26.68,26.71,26.64,26.69,46519.0,24.9096,24.9376,24.8723,24.919,46519.0
2019-03-18 12:40:00,26.69,26.75,26.69,26.73,55201.0,24.919,24.975,24.919,24.9563,55201.0
2019-03-18 12:50:00,26.73,26.77,26.71,26.73,45502.0,24.9563,24.9936,24.9376,24.9563,45502.0
2019-03-18 13:00:00,26.74,26.78,26.72,26.77,80466.0,24.9656,25.003,24.947,24.9936,80466.0
2019-03-18 13:10:00,26.77,26.8,26.75,26.78,52612.0,24.9936,25.0217,24.975,25.003,52612.0
2019-03-18 13:20:00,26.78,26.8,26.72,26.73,63653.0,25.003,25.0217,24.947,24.9563,63653.0
2019-03-18 13:30:00,26.73,26.75,26.69,26.74,50720.0,24.9563,24.975,24.919,24.9656,50720.0
2019-03-18 13:40:00,26.75,26.83,26.73,26.82,109460.0,24.975,25.0497,24.9563,25.0403,109460.0
2019-03-18 13:50:00,26.82,26.82,26.79,26.79,50056.0,25.0403,25.0403,25.0123,25.0123,50056.0
2019-03-18 14:00:00,26.79,26.8,26.76,26.76,63472.0,25.0123,25.0217,24.9843,24.9843,63472.0
2019-03-18 14:10:00,26.77,26.77,26.74,26.75,73072.0,24.9936,24.9936,24.9656,24.975,73072.0
2019-03-18 14:20:00,26.75,26.76,26.72,26.73,107099.0,24.975,24.9843,24.947,24.9563,107099.0
2019-03-18 14:30:00,26.74,26.74,26.64,26.66,109724.0,24.9656,24.9656,24.8723,24.8909,109724.0
2019-03-18 14:40:00,26.65,26.68,26.64,26.68,141494.0,24.8816,24.9096,24.8723,24.9096,141494.0
2019-03-18 14:50:00,26.68,26.7,26.65,26.67,92578.0,24.9096,24.9283,24.8816,24.9003,92578.0
2019-03-18 15:00:00,26.67,26.7,26.66,26.67,62449.0,24.9003,24.9283,24.8909,24.9003,62449.0
2019-03-18 15:10:00,26.67,26.69,26.64,26.66,90232.0,24.9003,24.919,24.8723,24.8909,90232.0
2019-03-18 15:20:00,26.66,26.71,26.64,26.69,160703.0,24.8909,24.9376,24.8723,24.919,160703.0
2019-03-18 15:30:00,26.68,26.72,26.67,26.71,139307.0,24.9096,24.947,24.9003,24.9376,139307.0
2019-03-18 15:40:00,26.71,26.75,26.67,26.73,356333.0,24.9376,24.975,24.9003,24.9563,356333.0
2019-03-18 15:50:00,26.73,26.75,26.67,26.67,694684.0,24.9563,24.975,24.9003,24.9003,694684.0
2019-03-19 09:30:00,26.68,26.82,26.62,26.78,71721.0,24.9096,25.0403,24.8536,25.003,71721.0
2019-03-19 09:40:00,26.77,26.84,26.73,26.82,61104.0,24.9936,25.059,24.9563,25.0403,61104.0
2019-03-19 09:50:00,26.82,26.82,26.73,26.75,58522.0,25.0403,25.0403,24.9563,24.975,58522.0
2019-03-19 10:00:00,26.75,26.88,26.75,26.82,81890.0,24.975,25.0963,24.975,25.0403,81890.0
2019-03-19 10:10:00,26.82,26.83,26.78,26.83,71368.0,25.0403,25.0497,25.003,25.0497,71368.0
2019-03-19 10:20:00,26.82,26.83,26.78,26.78,69961.0,25.0403,25.0497,25.003,25.003,69961.0
2019-03-19 10:30:00,26.78,26.9,26.78,26.88,107718.0,25.003,25.115,25.003,25.0963,107718.0
2019-03-19 10:40:00,26.88,26.9,26.84,26.86,64922.0,25.0963,25.115,25.059,25.0777,64922.0
2019-03-19 10:50:00,26.86,26.86,26.83,26.83,42096.0,25.0777,25.0777,25.0497,25.0497,42096.0
2019-03-19 11:00:00,26.83,26.87,26.83,26.84,244169.0,25.0497,25.087,25.0497,25.059,244169.0
2019-03-19 11:10:00,26.85,26.85,26.66,26.68,191526.0,25.0683,25.0683,24.8909,24.9096,191526.0
2019-03-19 11:20:00,26.68,26.71,26.64,26.65,106168.0,24.9096,24.9376,24.8723,24.8816,106168.0
2019-03-19 11:30:00,26.66,26.73,26.64,26.68,66283.0,24.8909,24.9563,24.8723,24.9096,66283.0
2019-03-19 11:40:00,26.68,26.87,26.67,26.87,97405.0,24.9096,25.087,24.9003,25.087,97405.0
2019-03-19 11:50:00,26.87,26.88,26.77,26.82,69321.0,25.087,25.0963,24.9936,25.0403,69321.0
2019-03-19 12:00:00,26.82,26.9,26.8,26.9,99135.0,25.0403,25.115,25.0217,25.115,99135.0
2019-03-19 12:10:00,26.91,26.94,26.87,26.88,157895.0,25.1244,25.1524,25.087,25.0963,157895.0
2019-03-19 12:20:00,26.88,26.89,26.82,26.82,151168.0,25.0963,25.1057,25.0403,25.0403,151168.0
2019-03-19 12:30:00,26.82,26.82,26.75,26.75,43716.0,25.0403,25.0403,24.975,24.975,43716.0
2019-03-19 12:40:00,26.75,26.76,26.61,26.61,74251.0,24.975,24.9843,24.8443,24.8443,74251.0
2019-03-19 12:50:00,26.61,26.63,26.56,26.61,46566.0,24.8443,24.8629,24.7976,24.8443,46566.0
2019-03-19 13:00:00,26.61,26.63,26.58,26.58,38304.0,24.8443,24.8629,24.8163,24.8163,38304.0
2019-03-19 13:10:00,26.58,26.61,26.56,26.6,60422.0,24.8163,24.8443,24.7976,24.8349,60422.0
2019-03-19 13:20:00,26.59,26.59,26.5,26.52,69337.0,24.8256,24.8256,24.7416,24.7602,69337.0
2019-03-19 13:30:00,26.52,26.54,26.51,26.51,33922.0,24.7602,24.7789,24.7509,24.7509,33922.0
2019-03-19 13:40:00,26.52,26.54,26.46,26.47,57497.0,24.7602,24.7789,24.7042,24.7136,57497.0
2019-03-19 13:50:00,26.48,26.53,26.47,26.5,32472.0,24.7229,24.7696,24.7136,24.7416,32472.0
2019-03-19 14:00:00,26.5,26.51,26.45,26.46,38384.0,24.7416,24.7509,24.6949,24.7042,38384.0
2019-03-19 14:10:00,26.46,26.47,26.42,26.44,61220.0,24.7042,24.7136,24.6669,24.6855,61220.0
2019-03-19 14:20:00,26.44,26.47,26.43,26.43,27747.0,24.6855,24.7136,24.6762,24.6762,27747.0
2019-03-19 14:30:00,26.43,26.43,26.33,26.35,69022.0,24.6762,24.6762,24.5828,24.6015,69022.0
2019-03-19 14:40:00,26.34,26.43,26.34,26.41,53261.0,24.5922,24.6762,24.5922,24.6575,53261.0
2019-03-19 14:50:00,26.42,26.43,26.38,26.38,45545.0,24.6669,24.6762,24.6295,24.6295,45545.0
2019-03-19 15:00:00,26.39,26.7,26.38,26.46,524710.0,24.6389,24.9283,24.6295,24.7042,524710.0
2019-03-19 15:10:00,26.45,26.46,26.37,26.38,57913.0,24.6949,24.7042,24.6202,24.6295,57913.0
2019-03-19 15:20:00,26.37,26.38,26.28,26.3,88601.0,24.6202,24.6295,24.5362,24.5548,88601.0
2019-03-19 15:30:00,26.3,26.33,26.25,26.25,91490.0,24.5548,24.5828,24.5082,24.5082,91490.0
2019-03-19 15:40:00,26.25,26.26,26.19,26.23,197537.0,24.5082,24.5175,24.4521,24.4895,197537.0
2019-03-19 15:50:00,26.23,26.25,26.18,26.24,412052.0,24.4895,24.5082,24.4428,24.4988,412052.0
2019-03-20 09:30:00,26.07,26.39,26.07,26.32,136856.0,24.3401,24.6389,24.3401,24.5735,136856.0
2019-03-20 09:40:00,26.32,26.33,26.12,26.13,120421.0,24.5735,24.5828,24.3868,24.3961,120421.0
2019-03-20 09:50:00,26.13,26.15,25.9,25.94,170219.0,24.3961,24.4148,24.1814,24.2187,170219.0
2019-03-20 10:00:00,25.93,26.05,25.92,26.0,81677.0,24.2094,24.3214,24.2,24.2747,81677.0
2019-03-20 10:10:00,25.99,25.99,25.77,25.78,105057.0,24.2654,24.2654,24.06,24.0693,105057.0
2019-03-20 10:20:00,25.78,25.78,25.69,25.71,176147.0,24.0693,24.0693,23.9853,24.004,176147.0
2019-03-20 10:30:00,25.72,25.75,25.66,25.75,143359.0,24.0133,24.0413,23.9573,24.0413,143359.0
2019-03-20 10:40:00,25.75,25.76,25.6,25.68,208201.0,24.0413,24.0507,23.9013,23.976,208201.0
2019-03-20 10:50:00,25.67,25.68,25.62,25.63,80048.0,23.9666,23.976,23.92,23.9293,80048.0
2019-03-20 11:00:00,25.63,25.66,25.57,25.61,100165.0,23.9293,23.9573,23.8733,23.9106,100165.0
2019-03-20 11:10:00,25.61,25.62,25.55,25.61,104198.0,23.9106,23.92,23.8546,23.9106,104198.0
2019-03-20 11:20:00,25.61,25.61,25.51,25.52,61853.0,23.9106,23.9106,23.8173,23.8266,61853.0
2019-03-20 11:30:00,25.52,25.54,25.48,25.49,103747.0,23.8266,23.8453,23.7892,23.7986,103747.0
2019-03-20 11:40:00,25.49,25.5,25.38,25.38,104930.0,23.7986,23.8079,23.6959,23.6959,104930.0
2019-03-20 11:50:00,25.38,25.4,25.32,25.38,125009.0,23.6959,23.7146,23.6399,23.6959,125009.0
2019-03-20 12:00:00,25.38,25.4,25.35,25.39,101758.0,23.6959,23.7146,23.6679,23.7052,101758.0
2019-03-20 12:10:00,25.4,25.42,25.37,25.38,63836.0,23.7146,23.7332,23.6865,23.6959,63836.0
2019-03-20 12:20:00,25.38,25.4,25.27,25.3,80066.0,23.6959,23.7146,23.5932,23.6212,80066.0
2019-03-20 12:30:00,25.3,25.31,25.24,25.31,91289.0,23.6212,23.6305,23.5652,23.6305,91289.0
2019-03-20 12:40:00,25.31,25.37,25.31,25.35,76627.0,23.6305,23.6865,23.6305,23.6679,76627.0
2019-03-20 12:50:00,25.35,25.44,25.34,25.43,98713.0,23.6679,23.7519,23.6585,23.7426,98713.0
2019-03-20 13:00:00,25.42,25.47,25.4,25.44,66389.0,23.7332,23.7799,23.7146,23.7519,66389.0
2019-03-20 13:10:00,25.46,25.56,25.45,25.52,74318.0,23.7706,23.8639,23.7612,23.8266,74318.0
2019-03-20 13:20:00,25.52,25.54,25.48,25.54,70272.0,23.8266,23.8453,23.7892,23.8453,70272.0
2019-03-20 13:30:00,25.54,25.55,25.52,25.54,32002.0,23.8453,23.8546,23.8266,23.8453,32002.0
2019-03-20 13:40:00,25.54,25.57,25.52,25.57,60370.0,23.8453,23.8733,23.8266,23.8733,60370.0
2019-03-20 13:50:00,25.57,25.71,25.56,25.65,126304.0,23.8733,24.004,23.8639,23.948,126304.0
2019-03-20 14:00:00,25.66,26.0,25.65,25.91,203028.0,23.9573,24.2747,23.948,24.1907,203028.0
2019-03-20 14:10:00,25.92,25.98,25.86,25.88,154248.0,24.2,24.2561,24.144,24.1627,154248.0
2019-03-20 14:20:00,25.88,26.01,25.87,26.01,143097.0,24.1627,24.2841,24.1534,24.2841,143097.0
2019-03-20 14:30:00,26.01,26.11,25.99,26.06,243029.0,24.2841,24.3774,24.2654,24.3308,243029.0
2019-03-20 14:40:00,26.07,26.12,26.01,26.04,214248.0,24.3401,24.3868,24.2841,24.3121,214248.0
2019-03-20 14:50:00,26.04,26.09,25.98,26.01,129177.0,24.3121,24.3588,24.2561,24.2841,129177.0
2019-03-20 15:00:00,26.01,26.07,26.0,26.03,180840.0,24.2841,24.3401,24.2747,24.3028,180840.0
2019-03-20 15:10:00,26.03,26.09,26.03,26.09,114776.0,24.3028,24.3588,24.3028,24.3588,114776.0
2019-03-20 15:20:00,26.09,26.09,25.86,25.9,175254.0,24.3588,24.3588,24.144,24.1814,175254.0
2019-03-20 15:30:00,25.9,25.92,25.73,25.75,529213.0,24.1814,24.2,24.0227,24.0413,529213.0
2019-03-20 15:40:00,25.74,25.86,25.73,25.83,236049.0,24.032,24.144,24.0227,24.116,236049.0
2019-03-20 15:50:00,25.82,25.85,25.75,25.8,826246.0,24.1067,24.1347,24.0413,24.088,826246.0
2019-03-21 09:30:00,25.87,26.26,25.7,26.22,166561.0,24.1534,24.5175,23.9946,24.4801,166561.0
2019-03-21 09:40:00,26.22,26.27,26.12,26.2,175010.0,24.4801,24.5268,24.3868,24.4615,175010.0
2019-03-21 09:50:00,26.19,26.25,26.12,26.13,162342.0,24.4521,24.5082,24.3868,24.3961,162342.0
2019-03-21 10:00:00,26.13,26.33,26.12,26.26,152282.0,24.3961,24.5828,24.3868,24.5175,152282.0
2019-03-21 10:10:00,26.27,26.31,26.23,26.27,112704.0,24.5268,24.5642,24.4895,24.5268,112704.0
2019-03-21 10:20:00,26.26,26.31,26.24,26.3,92666.0,24.5175,24.5642,24.4988,24.5548,92666.0
2019-03-21 10:30:00,26.3,26.33,26.25,26.33,53804.0,24.5548,24.5828,24.5082,24.5828,53804.0
2019-03-21 10:40:00,26.33,26.35,26.27,26.34,149787.0,24.5828,24.6015,24.5268,24.5922,149787.0
2019-03-21 10:50:00,26.34,26.46,26.31,26.39,182642.0,24.5922,24.7042,24.5642,24.6389,182642.0
2019-03-21 11:00:00,26.4,26.45,26.33,26.36,412164.0,24.6482,24.6949,24.5828,24.6109,412164.0
2019-03-21 11:10:00,26.36,26.38,26.29,26.35,50833.0,24.6109,24.6295,24.5455,24.6015,50833.0
2019-03-21 11:20:00,26.35,26.39,26.31,26.33,39234.0,24.6015,24.6389,24.5642,24.5828,39234.0
2019-03-21 11:30:00,26.35,26.43,26.33,26.43,55328.0,24.6015,24.6762,24.5828,24.6762,55328.0
2019-03-21 11:40:00,26.42,26.47,26.4,26.46,154974.0,24.6669,24.7136,24.6482,24.7042,154974.0
2019-03-21 11:50:00,26.46,26.58,26.44,26.54,137961.0,24.7042,24.8163,24.6855,24.7789,137961.0
2019-03-21 12:00:00,26.54,26.54,26.45,26.45,65630.0,24.7789,24.7789,24.6949,24.6949,65630.0
2019-03-21 12:10:00,26.45,26.56,26.44,26.49,84455.0,24.6949,24.7976,24.6855,24.7322,84455.0
2019-03-21 12:20:00,26.49,26.54,26.46,26.5,35695.0,24.7322,24.7789,24.7042,24.7416,35695.0
2019-03-21 12:30:00,26.5,26.52,26.4,26.43,28576.0,24.7416,24.7602,24.6482,24.6762,28576.0
2019-03-21 12:40:00,26.43,26.48,26.42,26.46,30721.0,24.6762,24.7229,24.6669,24.7042,30721.0
2019-03-21 12:50:00,26.46,26.48,26.39,26.39,39109.0,24.7042,24.7229,24.6389,24.6389,39109.0
2019-03-21 13:00:00,26.39,26.46,26.38,26.43,53360.0,24.6389,24.7042,24.6295,24.6762,53360.0
2019-03-21 13:10:00,26.44,26.44,26.37,26.39,58174.0,24.6855,24.6855,24.6202,24.6389,58174.0
2019-03-21 13:20:00,26.38,26.45,26.36,26.45,81182.0,24.6295,24.6949,24.6109,24.6949,81182.0
2019-03-21 13:30:00,26.45,26.48,26.37,26.37,54141.0,24.6949,24.7229,24.6202,24.6202,54141.0
2019-03-21 13:40:00,26.39,26.44,26.38,26.44,48606.0,24.6389,24.6855,24.6295,24.6855,48606.0
2019-03-21 13:50:00,26.44,26.47,26.41,26.42,52310.0,24.6855,24.7136,24.6575,24.6669,52310.0
2019-03-21 14:00:00,26.42,26.46,26.41,26.43,102403.0,24.6669,24.7042,24.6575,24.6762,102403.0
2019-03-21 14:10:00,26.43,26.43,26.39,26.41,25577.0,24.6762,24.6762,24.6389,24.6575,25577.0
2019-03-21 14:20:00,26.41,26.42,26.38,26.41,37854.0,24.6575,24.6669,24.6295,24.6575,37854.0
2019-03-21 14:30:00,26.42,26.49,26.41,26.49,84976.0,24.6669,24.7322,24.6575,24.7322,84976.0
2019-03-21 14:40:00,26.48,26.56,26.47,26.54,77517.0,24.7229,24.7976,24.7136,24.7789,77517.0
2019-03-21 14:50:00,26.53,26.57,26.46,26.46,119936.0,24.7696,24.8069,24.7042,24.7042,119936.0
2019-03-21 15:00:00,26.47,26.54,26.46,26.5,46493.0,24.7136,24.7789,24.7042,24.7416,46493.0
2019-03-21 15:10:00,26.49,26.49,26.37,26.4,55368.0,24.7322,24.7322,24.6202,24.6482,55368.0
2019-03-21 15:20:00,26.39,26.43,26.36,26.37,44606.0,24.6389,24.6762,24.6109,24.6202,44606.0
2019-03-21 15:30:00,26.37,26.4,26.35,26.38,66806.0,24.6202,24.6482,24.6015,24.6295,66806.0
2019-03-21 15:40:00,26.37,26.4,26.33,26.35,120998.0,24.6202,24.6482,24.5828,24.6015,120998.0
2019-03-21 15:50:00,26.35,26.36,26.29,26.3,604405.0,24.6015,24.6109,24.5455,24.5548,604405.0
2019-03-22 09:30:00,26.26,26.43,26.15,26.21,97565.0,24.5175,24.6762,24.4148,24.4708,97565.0
2019-03-22 09:40:00,26.23,26.31,26.21,26.25,61178.0,24.4895,24.5642,24.4708,24.5082,61178.0
2019-03-22 09:50:00,26.26,26.32,26.24,26.3,72941.0,24.5175,24.5735,24.4988,24.5548,72941.0
2019-03-22 10:00:00,26.31,26.66,26.3,26.54,211601.0,24.5642,24.8909,24.5548,24.7789,211601.0
2019-03-22 10:10:00,26.54,26.63,26.46,26.62,63052.0,24.7789,24.8629,24.7042,24.8536,63052.0
2019-03-22 10:20:00,26.6,26.78,26.53,26.54,105210.0,24.8349,25.003,24.7696,24.7789,105210.0
2019-03-22 10:30:00,26.55,26.69,26.55,26.6,39039.0,24.7882,24.919,24.7882,24.8349,39039.0
2019-03-22 10:40:00,26.62,26.64,26.54,26.58,64202.0,24.8536,24.8723,24.7789,24.8163,64202.0
2019-03-22 10:50:00,26.58,26.67,26.56,26.6,115782.0,24.8163,24.9003,24.7976,24.8349,115782.0
2019-03-22 11:00:00,26.6,26.6,26.46,26.51,75137.0,24.8349,24.8349,24.7042,24.7509,75137.0
2019-03-22 11:10:00,26.52,26.61,26.49,26.59,59232.0,24.7602,24.8443,24.7322,24.8256,59232.0
2019-03-22 11:20:00,26.58,26.59,26.53,26.56,31812.0,24.8163,24.8256,24.7696,24.7976,31812.0
2019-03-22 11:30:00,26.56,26.59,26.54,26.57,29746.0,24.7976,24.8256,24.7789,24.8069,29746.0
2019-03-22 11:40:00,26.57,26.68,26.57,26.64,38101.0,24.8069,24.9096,24.8069,24.8723,38101.0
2019-03-22 11:50:00,26.64,26.68,26.58,26.58,40357.0,24.8723,24.9096,24.8163,24.8163,40357.0
2019-03-22 12:00:00,26.58,26.63,26.5,26.54,33935.0,24.8163,24.8629,24.7416,24.7789,33935.0
2019-03-22 12:10:00,26.54,26.57,26.53,26.55,32601.0,24.7789,24.8069,24.7696,24.7882,32601.0
2019-03-22 12:20:00,26.55,26.58,26.52,26.55,30355.0,24.7882,24.8163,24.7602,24.7882,30355.0
2019-03-22 12:30:00,26.55,26.57,26.51,26.52,32701.0,24.7882,24.8069,24.7509,24.7602,32701.0
2019-03-22 12:40:00,26.52,26.54,26.46,26.52,30760.0,24.7602,24.7789,24.7042,24.7602,30760.0
2019-03-22 12:50:00,26.52,26.62,26.51,26.61,95750.0,24.7602,24.8536,24.7509,24.8443,95750.0
2019-03-22 13:00:00,26.6,26.64,26.59,26.64,40136.0,24.8349,24.8723,24.8256,24.8723,40136.0
2019-03-22 13:10:00,26.64,26.68,26.62,26.67,80413.0,24.8723,24.9096,24.8536,24.9003,80413.0
2019-03-22 13:20:00,26.67,26.74,26.65,26.74,67606.0,24.9003,24.9656,24.8816,24.9656,67606.0
2019-03-22 13:30:00,26.74,26.77,26.72,26.77,51413.0,24.9656,24.9936,24.947,24.9936,51413.0
2019-03-22 13:40:00,26.78,26.91,26.77,26.9,151957.0,25.003,25.1244,24.9936,25.115,151957.0
2019-03-22 13:50:00,26.89,26.92,26.69,26.71,161632.0,25.1057,25.1337,24.919,24.9376,161632.0
2019-03-22 14:00:00,26.72,26.78,26.69,26.76,80715.0,24.947,25.003,24.919,24.9843,80715.0
2019-03-22 14:10:00,26.76,26.93,26.76,26.93,104506.0,24.9843,25.143,24.9843,25.143,104506.0
2019-03-22 14:20:00,26.93,26.96,26.81,26.83,144438.0,25.143,25.171,25.031,25.0497,144438.0
2019-03-22 14:30:00,26.83,26.9,26.83,26.88,104470.0,25.0497,25.115,25.0497,25.0963,104470.0
2019-03-22 14:40:00,26.88,26.9,26.86,26.89,85611.0,25.0963,25.115,25.0777,25.1057,85611.0
2019-03-22 14:50:00,26.9,26.92,26.87,26.92,58414.0,25.115,25.1337,25.087,25.1337,58414.0
2019-03-22 15:00:00,26.91,26.95,26.82,26.82,101170.0,25.1244,25.1617,25.0403,25.0403,101170.0
2019-03-22 15:10:00,26.82,26.85,26.75,26.78,78178.0,25.0403,25.0683,24.975,25.003,78178.0
2019-03-22 15:20:00,26.79,26.82,26.78,26.79,48616.0,25.0123,25.0403,25.003,25.0123,48616.0
2019-03-22 15:30:00,26.79,26.8,26.69,26.7,132271.0,25.0123,25.0217,24.919,24.9283,132271.0
2019-03-22 15:40:00,26.7,26.74,26.67,26.71,146686.0,24.9283,24.9656,24.9003,24.9376,146686.0
2019-03-22 15:50:00,26.71,26.71,26.56,26.58,426696.0,24.9376,24.9376,24.7976,24.8163,426696.0
2019-03-25 09:30:00,26.46,26.66,26.35,26.65,118483.0,24.7042,24.8909,24.6015,24.8816,118483.0
2019-03-25 09:40:00,26.64,26.82,26.63,26.79,203796.0,24.8723,25.0403,24.8629,25.0123,203796.0
2019-03-25 09:50:00,26.79,26.98,26.79,26.82,82748.0,25.0123,25.1897,25.0123,25.0403,82748.0
2019-03-25 10:00:00,26.83,26.84,26.67,26.69,73417.0,25.0497,25.059,24.9003,24.919,73417.0
2019-03-25 10:10:00,26.69,26.77,26.64,26.75,51951.0,24.919,24.9936,24.8723,24.975,51951.0
2019-03-25 10:20:00,26.75,26.77,26.67,26.77,59007.0,24.975,24.9936,24.9003,24.9936,59007.0
2019-03-25 10:30:00,26.76,26.88,26.76,26.86,42627.0,24.9843,25.0963,24.9843,25.0777,42627.0
2019-03-25 10:40:00,26.87,26.9,26.83,26.89,33238.0,25.087,25.115,25.0497,25.1057,33238.0
2019-03-25 10:50:00,26.89,26.97,26.88,26.9,58480.0,25.1057,25.1804,25.0963,25.115,58480.0
2019-03-25 11:00:00,26.9,26.92,26.88,26.89,43440.0,25.115,25.1337,25.0963,25.1057,43440.0
2019-03-25 11:10:00,26.89,27.01,26.87,26.99,51721.0,25.1057,25.2177,25.087,25.199,51721.0
2019-03-25 11:20:00,26.99,27.18,26.99,27.16,144488.0,25.199,25.3764,25.199,25.3578,144488.0
2019-03-25 11:30:00,27.16,27.16,27.07,27.08,31841.0,25.3578,25.3578,25.2737,25.2831,31841.0
2019-03-25 11:40:00,27.08,27.09,27.03,27.04,28896.0,25.2831,25.2924,25.2364,25.2457,28896.0
2019-03-25 11:50:00,27.03,27.08,27.01,27.05,33518.0,25.2364,25.2831,25.2177,25.2551,33518.0
2019-03-25 12:00:00,27.05,27.1,27.02,27.09,36425.0,25.2551,25.3017,25.2271,25.2924,36425.0
2019-03-25 12:10:00,27.08,27.09,27.06,27.08,27546.0,25.2831,25.2924,25.2644,25.2831,27546.0
2019-03-25 12:20:00,27.08,27.09,26.99,26.99,32874.0,25.2831,25.2924,25.199,25.199,32874.0
2019-03-25 12:30:00,26.98,27.0,26.96,26.97,39393.0,25.1897,25.2084,25.171,25.1804,39393.0
2019-03-25 12:40:00,26.97,26.98,26.93,26.97,77548.0,25.1804,25.1897,25.143,25.1804,77548.0
2019-03-25 12:50:00,26.97,27.15,26.97,27.14,109856.0,25.1804,25.3484,25.1804,25.3391,109856.0
2019-03-25 13:00:00,27.15,27.17,27.04,27.05,47306.0,25.3484,25.3671,25.2457,25.2551,47306.0
2019-03-25 13:10:00,27.05,27.1,27.05,27.06,22388.0,25.2551,25.3017,25.2551,25.2644,22388.0
2019-03-25 13:20:00,27.07,27.11,27.05,27.1,19220.0,25.2737,25.3111,25.2551,25.3017,19220.0
2019-03-25 13:30:00,27.1,27.13,27.09,27.1,25018.0,25.3017,25.3298,25.2924,25.3017,25018.0
2019-03-25 13:40:00,27.1,27.11,27.02,27.03,63062.0,25.3017,25.3111,25.2271,25.2364,63062.0
2019-03-25 13:50:00,27.03,27.08,27.01,27.03,29300.0,25.2364,25.2831,25.2177,25.2364,29300.0
2019-03-25 14:00:00,27.04,27.06,27.01,27.05,29943.0,25.2457,25.2644,25.2177,25.2551,29943.0
2019-03-25 14:10:00,27.05,27.12,27.05,27.08,35220.0,25.2551,25.3204,25.2551,25.2831,35220.0
2019-03-25 14:20:00,27.08,27.14,27.08,27.12,29047.0,25.2831,25.3391,25.2831,25.3204,29047.0
2019-03-25 14:30:00,27.13,27.13,27.05,27.08,38460.0,25.3298,25.3298,25.2551,25.2831,38460.0
2019-03-25 14:40:00,27.07,27.12,27.07,27.08,40735.0,25.2737,25.3204,25.2737,25.2831,40735.0
2019-03-25 14:50:00,27.09,27.11,27.06,27.1,65605.0,25.2924,25.3111,25.2644,25.3017,65605.0
2019-03-25 15:00:00,27.1,27.13,27.07,27.12,162836.0,25.3017,25.3298,25.2737,25.3204,162836.0
2019-03-25 15:10:00,27.13,27.17,27.08,27.09,61234.0,25.3298,25.3671,25.2831,25.2924,61234.0
2019-03-25 15:20:00,27.08,27.2,27.08,27.19,105081.0,25.2831,25.3951,25.2831,25.3858,105081.0
2019-03-25 15:30:00,27.19,27.23,27.16,27.19,133427.0,25.3858,25.4231,25.3578,25.3858,133427.0
2019-03-25 15:40:00,27.19,27.25,27.16,27.21,125352.0,25.3858,25.4418,25.3578,25.4045,125352.0
2019-03-25 15:50:00,27.21,27.27,27.19,27.22,308169.0,25.4045,25.4605,25.3858,25.4138,308169.0
2019-03-26 09:30:00,27.25,27.25,27.02,27.19,73754.0,25.4418,25.4418,25.2271,25.3858,73754.0
2019-03-26 09:40:00,27.2,27.38,27.19,27.29,84680.0,25.3951,25.5632,25.3858,25.4791,84680.0
2019-03-26 09:50:00,27.28,27.28,27.15,27.17,122615.0,25.4698,25.4698,25.3484,25.3671,122615.0
2019-03-26 10:00:00,27.16,27.2,27.01,27.01,123116.0,25.3578,25.3951,25.2177,25.2177,123116.0
2019-03-26 10:10:00,27.02,27.15,27.01,27.12,66574.0,25.2271,25.3484,25.2177,25.3204,66574.0
2019-03-26 10:20:00,27.12,27.12,27.05,27.08,34947.0,25.3204,25.3204,25.2551,25.2831,34947.0
2019-03-26 10:30:00,27.07,27.08,27.02,27.05,56436.0,25.2737,25.2831,25.2271,25.2551,56436.0
2019-03-26 10:40:00,27.06,27.14,27.01,27.14,59342.0,25.2644,25.3391,25.2177,25.3391,59342.0
2019-03-26 10:50:00,27.14,27.18,27.12,27.16,41206.0,25.3391,25.3764,25.3204,25.3578,41206.0
2019-03-26 11:00:00,27.16,27.19,27.14,27.19,42149.0,25.3578,25.3858,25.3391,25.3858,42149.0
2019-03-26 11:10:00,27.18,27.18,27.08,27.09,72097.0,25.3764,25.3764,25.2831,25.2924,72097.0
2019-03-26 11:20:00,27.1,27.21,27.1,27.2,74791.0,25.3017,25.4045,25.3017,25.3951,74791.0
2019-03-26 11:30:00,27.19,27.23,27.16,27.21,63594.0,25.3858,25.4231,25.3578,25.4045,63594.0
2019-03-26 11:40:00,27.21,27.24,27.18,27.18,21683.0,25.4045,25.4325,25.3764,25.3764,21683.0
2019-03-26 11:50:00,27.18,27.19,27.13,27.16,32706.0,25.3764,25.3858,25.3298,25.3578,32706.0
2019-03-26 12:00:00,27.16,27.19,27.11,27.12,45674.0,25.3578,25.3858,25.3111,25.3204,45674.0
2019-03-26 12:10:00,27.12,27.12,27.07,27.09,29512.0,25.3204,25.3204,25.2737,25.2924,29512.0
2019-03-26 12:20:00,27.1,27.1,27.02,27.04,44349.0,25.3017,25.3017,25.2271,25.2457,44349.0
2019-03-26 12:30:00,27.05,27.08,27.04,27.05,39188.0,25.2551,25.2831,25.2457,25.2551,39188.0
2019-03-26 12:40:00,27.04,27.09,27.02,27.07,30900.0,25.2457,25.2924,25.2271,25.2737,30900.0
2019-03-26 12:50:00,27.07,27.14,27.06,27.14,30659.0,25.2737,25.3391,25.2644,25.3391,30659.0
2019-03-26 13:00:00,27.14,27.17,27.12,27.16,29025.0,25.3391,25.3671,25.3204,25.3578,29025.0
2019-03-26 13:10:00,27.16,27.2,27.15,27.19,20136.0,25.3578,25.3951,25.3484,25.3858,20136.0
2019-03-26 13:20:00,27.2,27.23,27.18,27.21,34765.0,25.3951,25.4231,25.3764,25.4045,34765.0
2019-03-26 13:30:00,27.21,27.21,27.19,27.21,34671.0,25.4045,25.4045,25.3858,25.4045,34671.0
2019-03-26 13:40:00,27.21,27.21,27.17,27.2,43614.0,25.4045,25.4045,25.3671,25.3951,43614.0
2019-03-26 13:50:00,27.19,27.22,27.16,27.17,121496.0,25.3858,25.4138,25.3578,25.3671,121496.0
2019-03-26 14:00:00,27.17,27.17,27.11,27.14,49619.0,25.3671,25.3671,25.3111,25.3391,49619.0
2019-03-26 14:10:00,27.13,27.15,27.1,27.13,32932.0,25.3298,25.3484,25.3017,25.3298,32932.0
2019-03-26 14:20:00,27.14,27.14,27.07,27.08,25078.0,25.3391,25.3391,25.2737,25.2831,25078.0
2019-03-26 14:30:00,27.08,27.12,27.07,27.12,37022.0,25.2831,25.3204,25.2737,25.3204,37022.0
2019-03-26 14:40:00,27.11,27.2,27.11,27.19,24757.0,25.3111,25.3951,25.3111,25.3858,24757.0
2019-03-26 14:50:00,27.18,27.21,27.16,27.2,34210.0,25.3764,25.4045,25.3578,25.3951,34210.0
2019-03-26 15:00:00,27.21,27.25,27.2,27.23,39984.0,25.4045,25.4418,25.3951,25.4231,39984.0
2019-03-26 15:10:00,27.24,27.3,27.24,27.28,55634.0,25.4325,25.4885,25.4325,25.4698,55634.0
2019-03-26 15:20:00,27.28,27.35,27.27,27.32,114465.0,25.4698,25.5352,25.4605,25.5072,114465.0
2019-03-26 15:30:00,27.32,27.38,27.29,27.35,149101.0,25.5072,25.5632,25.4791,25.5352,149101.0
2019-03-26 15:40:00,27.35,27.36,27.33,27.36,96623.0,25.5352,25.5445,25.5165,25.5445,96623.0
2019-03-26 15:50:00,27.36,27.43,27.35,27.39,301905.0,25.5445,25.6099,25.5352,25.5725,301905.0
2019-03-27 09:30:00,27.89,28.4,27.81,28.29,423123.0,26.0393,26.5155,25.9646,26.4128,423123.0
2019-03-27 09:40:00,28.28,28.32,28.05,28.25,161861.0,26.4034,26.4408,26.1887,26.3754,161861.0
2019-03-27 09:50:00,28.25,28.27,27.82,27.85,169102.0,26.3754,26.3941,25.974,26.002,169102.0
2019-03-27 10:00:00,27.86,28.17,27.84,28.17,178192.0,26.0113,26.3007,25.9926,26.3007,178192.0
2019-03-27 10:10:00,28.17,28.23,28.01,28.2,190898.0,26.3007,26.3568,26.1514,26.3288,190898.0
2019-03-27 10:20:00,28.19,28.44,28.17,28.3,181885.0,26.3194,26.5528,26.3007,26.4221,181885.0
2019-03-27 10:30:00,28.3,28.39,28.22,28.25,119357.0,26.4221,26.5062,26.3474,26.3754,119357.0
2019-03-27 10:40:00,28.25,28.26,28.13,28.23,141185.0,26.3754,26.3848,26.2634,26.3568,141185.0
2019-03-27 10:50:00,28.23,28.28,28.14,28.27,129046.0,26.3568,26.4034,26.2727,26.3941,129046.0
2019-03-27 11:00:00,28.27,28.4,28.21,28.39,144490.0,26.3941,26.5155,26.3381,26.5062,144490.0
2019-03-27 11:10:00,28.39,28.68,28.34,28.67,236200.0,26.5062,26.7769,26.4595,26.7676,236200.0
2019-03-27 11:20:00,28.67,28.85,28.66,28.73,227241.0,26.7676,26.9356,26.7582,26.8236,227241.0
2019-03-27 11:30:00,28.72,28.82,28.38,28.79,461522.0,26.8143,26.9076,26.4968,26.8796,461522.0
2019-03-27 11:40:00,28.78,28.83,28.48,28.54,204598.0,26.8703,26.917,26.5902,26.6462,204598.0
2019-03-27 11:50:00,28.53,28.78,28.49,28.77,164580.0,26.6369,26.8703,26.5995,26.8609,164580.0
2019-03-27 12:00:00,28.77,28.89,28.69,28.73,444337.0,26.8609,26.973,26.7862,26.8236,444337.0
2019-03-27 12:10:00,28.74,28.81,28.67,28.68,135359.0,26.8329,26.8983,26.7676,26.7769,135359.0
2019-03-27 12:20:00,28.68,28.77,28.66,28.73,107728.0,26.7769,26.8609,26.7582,26.8236,107728.0
2019-03-27 12:30:00,28.73,28.77,28.67,28.75,103020.0,26.8236,26.8609,26.7676,26.8423,103020.0
2019-03-27 12:40:00,28.75,28.84,28.64,28.76,118910.0,26.8423,26.9263,26.7396,26.8516,118910.0
2019-03-27 12:50:00,28.75,28.81,28.73,28.78,98506.0,26.8423,26.8983,26.8236,26.8703,98506.0
2019-03-27 13:00:00,28.79,28.8,28.74,28.75,98659.0,26.8796,26.8889,26.8329,26.8423,98659.0
2019-03-27 13:10:00,28.75,28.83,28.73,28.74,107065.0,26.8423,26.917,26.8236,26.8329,107065.0
2019-03-27 13:20:00,28.74,28.8,28.69,28.7,51238.0,26.8329,26.8889,26.7862,26.7956,51238.0
2019-03-27 13:30:00,28.7,28.73,28.63,28.65,88173.0,26.7956,26.8236,26.7302,26.7489,88173.0
2019-03-27 13:40:00,28.65,28.7,28.61,28.66,77135.0,26.7489,26.7956,26.7116,26.7582,77135.0
2019-03-27 13:50:00,28.66,28.8,28.65,28.8,81248.0,26.7582,26.8889,26.7489,26.8889,81248.0
2019-03-27 14:00:00,28.8,28.83,28.73,28.76,65758.0,26.8889,26.917,26.8236,26.8516,65758.0
2019-03-27 14:10:00,28.76,28.86,28.75,28.76,89128.0,26.8516,26.945,26.8423,26.8516,89128.0
2019-03-27 14:20:00,28.76,28.82,28.72,28.75,90023.0,26.8516,26.9076,26.8143,26.8423,90023.0
2019-03-27 14:30:00,28.75,28.78,28.64,28.65,123369.0,26.8423,26.8703,26.7396,26.7489,123369.0
2019-03-27 14:40:00,28.66,28.67,28.58,28.62,154502.0,26.7582,26.7676,26.6835,26.7209,154502.0
2019-03-27 14:50:00,28.63,28.64,28.52,28.55,115249.0,26.7302,26.7396,26.6275,26.6555,115249.0
2019-03-27 15:00:00,28.55,28.58,28.49,28.53,179564.0,26.6555,26.6835,26.5995,26.6369,179564.0
2019-03-27 15:10:00,28.53,28.6,28.51,28.6,139253.0,26.6369,26.7022,26.6182,26.7022,139253.0
2019-03-27 15:20:00,28.6,28.69,28.57,28.67,161766.0,26.7022,26.7862,26.6742,26.7676,161766.0
2019-03-27 15:30:00,28.68,28.75,28.66,28.73,233754.0,26.7769,26.8423,26.7582,26.8236,233754.0
2019-03-27 15:40:00,28.74,28.83,28.73,28.83,339302.0,26.8329,26.917,26.8236,26.917,339302.0
2019-03-27 15:50:00,28.83,28.85,28.72,28.79,791014.0,26.917,26.9356,26.8143,26.8796,791014.0
2019-03-28 09:30:00,28.84,28.9,28.54,28.58,229615.0,26.9263,26.9823,26.6462,26.6835,229615.0
2019-03-28 09:40:00,28.57,28.66,28.5,28.58,245809.0,26.6742,26.7582,26.6089,26.6835,245809.0
2019-03-28 09:50:00,28.58,28.81,28.54,28.81,131936.0,26.6835,26.8983,26.6462,26.8983,131936.0
2019-03-28 10:00:00,28.8,28.81,28.52,28.57,163620.0,26.8889,26.8983,26.6275,26.6742,163620.0
2019-03-28 10:10:00,28.57,28.58,28.46,28.5,172974.0,26.6742,26.6835,26.5715,26.6089,172974.0
2019-03-28 10:20:00,28.49,28.54,28.41,28.54,268583.0,26.5995,26.6462,26.5248,26.6462,268583.0
2019-03-28 10:30:00,28.54,28.57,28.45,28.51,142371.0,26.6462,26.6742,26.5622,26.6182,142371.0
2019-03-28 10:40:00,28.5,28.61,28.5,28.61,68837.0,26.6089,26.7116,26.6089,26.7116,68837.0
2019-03-28 10:50:00,28.61,28.64,28.57,28.62,58404.0,26.7116,26.7396,26.6742,26.7209,58404.0
2019-03-28 11:00:00,28.63,28.63,28.53,28.55,90777.0,26.7302,26.7302,26.6369,26.6555,90777.0
2019-03-28 11:10:00,28.55,28.57,28.52,28.55,109579.0,26.6555,26.6742,26.6275,26.6555,109579.0
2019-03-28 11:20:00,28.55,28.57,28.5,28.5,124089.0,26.6555,26.6742,26.6089,26.6089,124089.0
2019-03-28 11:30:00,28.49,28.51,28.32,28.42,80685.0,26.5995,26.6182,26.4408,26.5342,80685.0
2019-03-28 11:40:00,28.42,28.53,28.39,28.51,122438.0,26.5342,26.6369,26.5062,26.6182,122438.0
2019-03-28 11:50:00,28.52,28.55,28.46,28.54,96232.0,26.6275,26.6555,26.5715,26.6462,96232.0
2019-03-28 12:00:00,28.53,28.53,28.39,28.43,60247.0,26.6369,26.6369,26.5062,26.5435,60247.0
2019-03-28 12:10:00,28.43,28.47,28.41,28.47,84693.0,26.5435,26.5808,26.5248,26.5808,84693.0
2019-03-28 12:20:00,28.46,28.59,28.46,28.59,50779.0,26.5715,26.6929,26.5715,26.6929,50779.0
2019-03-28 12:30:00,28.59,28.61,28.51,28.56,51997.0,26.6929,26.7116,26.6182,26.6649,51997.0
2019-03-28 12:40:00,28.56,28.6,28.55,28.56,36295.0,26.6649,26.7022,26.6555,26.6649,36295.0
2019-03-28 12:50:00,28.56,28.71,28.55,28.71,46129.0,26.6649,26.8049,26.6555,26.8049,46129.0
2019-03-28 13:00:00,28.71,28.71,28.64,28.66,40066.0,26.8049,26.8049,26.7396,26.7582,40066.0
2019-03-28 13:10:00,28.66,28.68,28.64,28.66,44070.0,26.7582,26.7769,26.7396,26.7582,44070.0
2019-03-28 13:20:00,28.66,28.66,28.61,28.63,41726.0,26.7582,26.7582,26.7116,26.7302,41726.0
2019-03-28 13:30:00,28.62,28.64,28.6,28.6,48419.0,26.7209,26.7396,26.7022,26.7022,48419.0
2019-03-28 13:40:00,28.6,28.62,28.56,28.58,60923.0,26.7022,26.7209,26.6649,26.6835,60923.0
2019-03-28 13:50:00,28.57,28.58,28.49,28.53,51761.0,26.6742,26.6835,26.5995,26.6369,51761.0
2019-03-28 14:00:00,28.54,28.65,28.53,28.63,53177.0,26.6462,26.7489,26.6369,26.7302,53177.0
2019-03-28 14:10:00,28.63,28.67,28.6,28.6,141079.0,26.7302,26.7676,26.7022,26.7022,141079.0
2019-03-28 14:20:00,28.61,28.61,28.4,28.41,218761.0,26.7116,26.7116,26.5155,26.5248,218761.0
2019-03-28 14:30:00,28.42,28.48,28.4,28.46,200901.0,26.5342,26.5902,26.5155,26.5715,200901.0
2019-03-28 14:40:00,28.46,28.5,28.41,28.42,90463.0,26.5715,26.6089,26.5248,26.5342,90463.0
2019-03-28 14:50:00,28.42,28.43,28.35,28.38,92840.0,26.5342,26.5435,26.4688,26.4968,92840.0
2019-03-28 15:00:00,28.38,28.4,28.36,28.39,70413.0,26.4968,26.5155,26.4781,26.5062,70413.0
2019-03-28 15:10:00,28.39,28.4,28.34,28.34,150812.0,26.5062,26.5155,26.4595,26.4595,150812.0
2019-03-28 15:20:00,28.34,28.45,28.33,28.35,215068.0,26.4595,26.5622,26.4501,26.4688,215068.0
2019-03-28 15:30:00,28.36,28.44,28.35,28.43,181697.0,26.4781,26.5528,26.4688,26.5435,181697.0
2019-03-28 15:40:00,28.44,28.46,28.34,28.34,236135.0,26.5528,26.5715,26.4595,26.4595,236135.0
2019-03-28 15:50:00,28.34,28.41,28.31,28.31,536798.0,26.4595,26.5248,26.4315,26.4315,536798.0
2019-03-29 09:30:00,28.49,28.52,28.19,28.38,92139.0,26.5995,26.6275,26.3194,26.4968,92139.0
2019-03-29 09:40:00,28.37,28.61,28.37,28.58,61352.0,26.4875,26.7116,26.4875,26.6835,61352.0
2019-03-29 09:50:00,28.59,28.59,28.39,28.48,103563.0,26.6929,26.6929,26.5062,26.5902,103563.0
2019-03-29 10:00:00,28.5,28.73,28.5,28.69,114432.0,26.6089,26.8236,26.6089,26.7862,114432.0
2019-03-29 10:10:00,28.69,28.75,28.46,28.52,107373.0,26.7862,26.8423,26.5715,26.6275,107373.0
2019-03-29 10:20:00,28.54,28.54,28.3,28.31,82149.0,26.6462,26.6462,26.4221,26.4315,82149.0
2019-03-29 10:30:00,28.32,28.32,28.17,28.19,114112.0,26.4408,26.4408,26.3007,26.3194,114112.0
2019-03-29 10:40:00,28.2,28.35,28.19,28.3,74974.0,26.3288,26.4688,26.3194,26.4221,74974.0
2019-03-29 10:50:00,28.3,28.3,28.23,28.29,31419.0,26.4221,26.4221,26.3568,26.4128,31419.0
2019-03-29 11:00:00,28.29,28.32,28.25,28.3,49573.0,26.4128,26.4408,26.3754,26.4221,49573.0
2019-03-29 11:10:00,28.3,28.31,28.2,28.25,41417.0,26.4221,26.4315,26.3288,26.3754,41417.0
2019-03-29 11:20:00,28.25,28.28,28.03,28.03,80149.0,26.3754,26.4034,26.17,26.17,80149.0
2019-03-29 11:30:00,28.03,28.11,28.01,28.1,63944.0,26.17,26.2447,26.1514,26.2354,63944.0
2019-03-29 11:40:00,28.11,28.11,28.04,28.08,67396.0,26.2447,26.2447,26.1794,26.2167,67396.0
2019-03-29 11:50:00,28.08,28.12,28.05,28.12,47194.0,26.2167,26.2541,26.1887,26.2541,47194.0
2019-03-29 12:00:00,28.12,28.14,28.02,28.03,61231.0,26.2541,26.2727,26.1607,26.17,61231.0
2019-03-29 12:10:00,28.03,28.04,27.97,27.99,47844.0,26.17,26.1794,26.114,26.1327,47844.0
2019-03-29 12:20:00,27.99,28.04,27.98,27.99,39413.0,26.1327,26.1794,26.1234,26.1327,39413.0
2019-03-29 12:30:00,27.99,28.05,27.98,28.04,40444.0,26.1327,26.1887,26.1234,26.1794,40444.0
2019-03-29 12:40:00,28.03,28.05,28.0,28.03,30008.0,26.17,26.1887,26.142,26.17,30008.0
2019-03-29 12:50:00,28.04,28.09,28.02,28.08,29223.0,26.1794,26.2261,26.1607,26.2167,29223.0
2019-03-29 13:00:00,28.08,28.1,28.05,28.07,19358.0,26.2167,26.2354,26.1887,26.2074,19358.0
2019-03-29 13:10:00,28.08,28.08,28.0,28.01,30576.0,26.2167,26.2167,26.142,26.1514,30576.0
2019-03-29 13:20:00,28.01,28.06,27.98,28.05,55870.0,26.1514,26.198,26.1234,26.1887,55870.0
2019-03-29 13:30:00,28.06,28.08,28.02,28.04,35496.0,26.198,26.2167,26.1607,26.1794,35496.0
2019-03-29 13:40:00,28.04,28.08,28.03,28.05,32863.0,26.1794,26.2167,26.17,26.1887,32863.0
2019-03-29 13:50:00,28.05,28.07,28.0,28.07,33923.0,26.1887,26.2074,26.142,26.2074,33923.0
2019-03-29 14:00:00,28.07,28.13,28.07,28.12,40296.0,26.2074,26.2634,26.2074,26.2541,40296.0
2019-03-29 14:10:00,28.12,28.14,28.09,28.11,22506.0,26.2541,26.2727,26.2261,26.2447,22506.0
2019-03-29 14:20:00,28.11,28.13,28.08,28.09,28113.0,26.2447,26.2634,26.2167,26.2261,28113.0
2019-03-29 14:30:00,28.09,28.09,28.05,28.06,50435.0,26.2261,26.2261,26.1887,26.198,50435.0
2019-03-29 14:40:00,28.07,28.08,28.03,28.07,46299.0,26.2074,26.2167,26.17,26.2074,46299.0
2019-03-29 14:50:00,28.07,28.09,28.05,28.07,40544.0,26.2074,26.2261,26.1887,26.2074,40544.0
2019-03-29 15:00:00,28.07,28.08,28.04,28.05,57494.0,26.2074,26.2167,26.1794,26.1887,57494.0
2019-03-29 15:10:00,28.05,28.07,28.0,28.02,33098.0,26.1887,26.2074,26.142,26.1607,33098.0
2019-03-29 15:20:00,28.01,28.02,27.93,27.96,54769.0,26.1514,26.1607,26.0767,26.1047,54769.0
2019-03-29 15:30:00,27.97,28.01,27.93,27.98,76979.0,26.114,26.1514,26.0767,26.1234,76979.0
2019-03-29 15:40:00,27.99,28.0,27.95,27.96,119772.0,26.1327,26.142,26.0953,26.1047,119772.0
2019-03-29 15:50:00,27.96,27.98,27.92,27.96,411664.0,26.1047,26.1234,26.0673,26.1047,411664.0
2019-04-01 09:30:00,28.05,28.05,27.76,27.78,134265.0,26.1887,26.1887,25.918,25.9366,134265.0
2019-04-01 09:40:00,27.79,27.8,27.56,27.76,121385.0,25.946,25.9553,25.7312,25.918,121385.0
2019-04-01 09:50:00,27.76,27.87,27.76,27.79,123255.0,25.918,26.0207,25.918,25.946,123255.0
2019-04-01 10:00:00,27.79,27.83,27.66,27.75,111183.0,25.946,25.9833,25.8246,25.9086,111183.0
2019-04-01 10:10:00,27.74,27.85,27.74,27.8,206198.0,25.8993,26.002,25.8993,25.9553,206198.0
2019-04-01 10:20:00,27.8,27.84,27.71,27.82,72735.0,25.9553,25.9926,25.8713,25.974,72735.0
2019-04-01 10:30:00,27.83,27.85,27.74,27.82,49759.0,25.9833,26.002,25.8993,25.974,49759.0
2019-04-01 10:40:00,27.81,27.82,27.58,27.61,135662.0,25.9646,25.974,25.7499,25.7779,135662.0
2019-04-01 10:50:00,27.61,27.62,27.36,27.47,88202.0,25.7779,25.7872,25.5445,25.6472,88202.0
2019-04-01 11:00:00,27.47,27.51,27.38,27.47,78617.0,25.6472,25.6845,25.5632,25.6472,78617.0
2019-04-01 11:10:00,27.48,27.48,27.39,27.41,51023.0,25.6565,25.6565,25.5725,25.5912,51023.0
2019-04-01 11:20:00,27.41,27.45,27.37,27.45,41070.0,25.5912,25.6285,25.5538,25.6285,41070.0
2019-04-01 11:30:00,27.46,27.53,27.44,27.52,63976.0,25.6379,25.7032,25.6192,25.6939,63976.0
2019-04-01 11:40:00,27.52,27.64,27.5,27.59,90437.0,25.6939,25.8059,25.6752,25.7592,90437.0
2019-04-01 11:50:00,27.58,27.69,27.55,27.69,78603.0,25.7499,25.8526,25.7219,25.8526,78603.0
2019-04-01 12:00:00,27.69,27.73,27.64,27.65,77293.0,25.8526,25.8899,25.8059,25.8153,77293.0
2019-04-01 12:10:00,27.66,27.68,27.63,27.65,60348.0,25.8246,25.8433,25.7966,25.8153,60348.0
2019-04-01 12:20:00,27.65,27.65,27.6,27.6,36738.0,25.8153,25.8153,25.7686,25.7686,36738.0
2019-04-01 12:30:00,27.61,27.67,27.61,27.64,33774.0,25.7779,25.8339,25.7779,25.8059,33774.0
2019-04-01 12:40:00,27.64,27.77,27.64,27.77,51297.0,25.8059,25.9273,25.8059,25.9273,51297.0
2019-04-01 12:50:00,27.76,27.78,27.7,27.71,25769.0,25.918,25.9366,25.8619,25.8713,25769.0
2019-04-01 13:00:00,27.71,27.85,27.7,27.85,39520.0,25.8713,26.002,25.8619,26.002,39520.0
2019-04-01 13:10:00,27.84,27.88,27.81,27.83,40401.0,25.9926,26.03,25.9646,25.9833,40401.0
2019-04-01 13:20:00,27.82,27.86,27.81,27.84,32509.0,25.974,26.0113,25.9646,25.9926,32509.0
2019-04-01 13:30:00,27.84,27.85,27.8,27.85,36971.0,25.9926,26.002,25.9553,26.002,36971.0
2019-04-01 13:40:00,27.85,27.9,27.83,27.87,29769.0,26.002,26.0487,25.9833,26.0207,29769.0
2019-04-01 13:50:00,27.87,27.97,27.86,27.96,49584.0,26.0207,26.114,26.0113,26.1047,49584.0
2019-04-01 14:00:00,27.96,27.98,27.9,27.94,32640.0,26.1047,26.1234,26.0487,26.086,32640.0
2019-04-01 14:10:00,27.94,27.95,27.86,27.91,45240.0,26.086,26.0953,26.0113,26.058,45240.0
2019-04-01 14:20:00,27.91,27.93,27.84,27.85,22457.0,26.058,26.0767,25.9926,26.002,22457.0
2019-04-01 14:30:00,27.86,27.89,27.84,27.86,34151.0,26.0113,26.0393,25.9926,26.0113,34151.0
2019-04-01 14:40:00,27.86,27.89,27.85,27.89,28097.0,26.0113,26.0393,26.002,26.0393,28097.0
2019-04-01 14:50:00,27.88,27.9,27.84,27.87,32579.0,26.03,26.0487,25.9926,26.0207,32579.0
2019-04-01 15:00:00,27.87,28.0,27.86,27.96,59556.0,26.0207,26.142,26.0113,26.1047,59556.0
2019-04-01 15:10:00,27.97,27.97,27.91,27.94,59268.0,26.114,26.114,26.058,26.086,59268.0
2019-04-01 15:20:00,27.94,27.94,27.91,27.94,49104.0,26.086,26.086,26.058,26.086,49104.0
2019-04-01 15:30:00,27.94,27.94,27.9,27.92,52599.0,26.086,26.086,26.0487,26.0673,52599.0
2019-04-01 15:40:00,27.92,27.94,27.87,27.89,75146.0,26.0673,26.086,26.0207,26.0393,75146.0
2019-04-01 15:50:00,27.89,27.93,27.88,27.9,247069.0,26.0393,26.0767,26.03,26.0487,247069.0
2019-04-02 09:30:00,27.93,27.93,27.62,27.68,71071.0,26.0767,26.0767,25.7872,25.8433,71071.0
2019-04-02 09:40:00,27.69,27.72,27.52,27.54,56116.0,25.8526,25.8806,25.6939,25.7126,56116.0
2019-04-02 09:50:00,27.54,27.6,27.44,27.48,59849.0,25.7126,25.7686,25.6192,25.6565,59849.0
2019-04-02 10:00:00,27.48,27.76,27.48,27.76,60455.0,25.6565,25.918,25.6565,25.918,60455.0
2019-04-02 10:10:00,27.76,27.85,27.72,27.73,52047.0,25.918,26.002,25.8806,25.8899,52047.0
2019-04-02 10:20:00,27.72,27.73,27.66,27.66,23671.0,25.8806,25.8899,25.8246,25.8246,23671.0
2019-04-02 10:30:00,27.66,27.66,27.47,27.52,60090.0,25.8246,25.8246,25.6472,25.6939,60090.0
2019-04-02 10:40:00,27.51,27.56,27.46,27.55,44079.0,25.6845,25.7312,25.6379,25.7219,44079.0
2019-04-02 10:50:00,27.55,27.61,27.53,27.59,46909.0,25.7219,25.7779,25.7032,25.7592,46909.0
2019-04-02 11:00:00,27.6,27.61,27.52,27.59,51663.0,25.7686,25.7779,25.6939,25.7592,51663.0
2019-04-02 11:10:00,27.59,27.63,27.49,27.54,50654.0,25.7592,25.7966,25.6659,25.7126,50654.0
2019-04-02 11:20:00,27.54,27.6,27.52,27.58,36987.0,25.7126,25.7686,25.6939,25.7499,36987.0
2019-04-02 11:30:00,27.58,27.6,27.55,27.58,31723.0,25.7499,25.7686,25.7219,25.7499,31723.0
2019-04-02 11:40:00,27.58,27.62,27.57,27.61,27936.0,25.7499,25.7872,25.7406,25.7779,27936.0
2019-04-02 11:50:00,27.62,27.65,27.61,27.64,31552.0,25.7872,25.8153,25.7779,25.8059,31552.0
2019-04-02 12:00:00,27.64,27.66,27.62,27.64,30790.0,25.8059,25.8246,25.7872,25.8059,30790.0
2019-04-02 12:10:00,27.64,27.64,27.6,27.6,20130.0,25.8059,25.8059,25.7686,25.7686,20130.0
2019-04-02 12:20:00,27.6,27.61,27.51,27.54,34664.0,25.7686,25.7779,25.6845,25.7126,34664.0
2019-04-02 12:30:00,27.53,27.56,27.51,27.51,27663.0,25.7032,25.7312,25.6845,25.6845,27663.0
2019-04-02 12:40:00,27.51,27.52,27.46,27.51,33515.0,25.6845,25.6939,25.6379,25.6845,33515.0
2019-04-02 12:50:00,27.51,27.58,27.49,27.58,35627.0,25.6845,25.7499,25.6659,25.7499,35627.0
2019-04-02 13:00:00,27.57,27.6,27.56,27.6,21839.0,25.7406,25.7686,25.7312,25.7686,21839.0
2019-04-02 13:10:00,27.6,27.62,27.58,27.61,18237.0,25.7686,25.7872,25.7499,25.7779,18237.0
2019-04-02 13:20:00,27.62,27.66,27.61,27.63,36446.0,25.7872,25.8246,25.7779,25.7966,36446.0
2019-04-02 13:30:00,27.63,27.7,27.62,27.7,37022.0,25.7966,25.8619,25.7872,25.8619,37022.0
2019-04-02 13:40:00,27.7,27.73,27.65,27.68,25160.0,25.8619,25.8899,25.8153,25.8433,25160.0
2019-04-02 13:50:00,27.69,27.69,27.65,27.66,20504.0,25.8526,25.8526,25.8153,25.8246,20504.0
2019-04-02 14:00:00,27.66,27.66,27.59,27.61,26398.0,25.8246,25.8246,25.7592,25.7779,26398.0
2019-04-02 14:10:00,27.61,27.62,27.57,27.58,22516.0,25.7779,25.7872,25.7406,25.7499,22516.0
2019-04-02 14:20:00,27.58,27.64,27.57,27.63,29688.0,25.7499,25.8059,25.7406,25.7966,29688.0
2019-04-02 14:30:00,27.63,27.66,27.62,27.63,24410.0,25.7966,25.8246,25.7872,25.7966,24410.0
2019-04-02 14:40:00,27.63,27.65,27.61,27.61,25843.0,25.7966,25.8153,25.7779,25.7779,25843.0
2019-04-02 14:50:00,27.61,27.63,27.59,27.63,34848.0,25.7779,25.7966,25.7592,25.7966,34848.0
2019-04-02 15:00:00,27.63,27.65,27.58,27.64,40913.0,25.7966,25.8153,25.7499,25.8059,40913.0
2019-04-02 15:10:00,27.64,27.68,27.63,27.67,41212.0,25.8059,25.8433,25.7966,25.8339,41212.0
2019-04-02 15:20:00,27.67,27.73,27.66,27.71,41958.0,25.8339,25.8899,25.8246,25.8713,41958.0
2019-04-02 15:30:00,27.72,27.76,27.69,27.72,96190.0,25.8806,25.918,25.8526,25.8806,96190.0
2019-04-02 15:40:00,27.72,27.82,27.71,27.82,140639.0,25.8806,25.974,25.8713,25.974,140639.0
2019-04-02 15:50:00,27.81,27.82,27.74,27.76,267692.0,25.9646,25.974,25.8993,25.918,267692.0
2019-04-03 09:30:00,27.9,27.92,27.55,27.68,165643.0,26.0487,26.0673,25.7219,25.8433,165643.0
2019-04-03 09:40:00,27.66,27.85,27.6,27.84,109832.0,25.8246,26.002,25.7686,25.9926,109832.0
2019-04-03 09:50:00,27.84,27.97,27.83,27.93,103282.0,25.9926,26.114,25.9833,26.0767,103282.0
2019-04-03 10:00:00,27.93,28.11,27.9,28.04,103848.0,26.0767,26.2447,26.0487,26.1794,103848.0
2019-04-03 10:10:00,28.04,28.09,27.99,28.09,71889.0,26.1794,26.2261,26.1327,26.2261,71889.0
2019-04-03 10:20:00,28.09,28.12,27.96,27.96,50854.0,26.2261,26.2541,26.1047,26.1047,50854.0
2019-04-03 10:30:00,27.95,27.99,27.95,27.97,44981.0,26.0953,26.1327,26.0953,26.114,44981.0
2019-04-03 10:40:00,27.97,27.97,27.88,27.91,44033.0,26.114,26.114,26.03,26.058,44033.0
2019-04-03 10:50:00,27.92,28.01,27.92,27.95,69134.0,26.0673,26.1514,26.0673,26.0953,69134.0
2019-04-03 11:00:00,27.97,28.0,27.93,27.95,47236.0,26.114,26.142,26.0767,26.0953,47236.0
2019-04-03 11:10:00,27.95,27.99,27.89,27.98,73467.0,26.0953,26.1327,26.0393,26.1234,73467.0
2019-04-03 11:20:00,27.97,27.99,27.93,27.97,32746.0,26.114,26.1327,26.0767,26.114,32746.0
2019-04-03 11:30:00,27.96,27.98,27.94,27.95,23636.0,26.1047,26.1234,26.086,26.0953,23636.0
2019-04-03 11:40:00,27.96,27.96,27.9,27.9,26036.0,26.1047,26.1047,26.0487,26.0487,26036.0
2019-04-03 11:50:00,27.9,27.95,27.9,27.93,29405.0,26.0487,26.0953,26.0487,26.0767,29405.0
2019-04-03 12:00:00,27.94,27.99,27.93,27.99,30245.0,26.086,26.1327,26.0767,26.1327,30245.0
2019-04-03 12:10:00,27.99,28.02,27.98,28.0,28654.0,26.1327,26.1607,26.1234,26.142,28654.0
2019-04-03 12:20:00,27.99,28.11,27.99,28.09,48424.0,26.1327,26.2447,26.1327,26.2261,48424.0
2019-04-03 12:30:00,28.1,28.13,28.08,28.1,38312.0,26.2354,26.2634,26.2167,26.2354,38312.0
2019-04-03 12:40:00,28.1,28.14,28.1,28.11,33795.0,26.2354,26.2727,26.2354,26.2447,33795.0
2019-04-03 12:50:00,28.1,28.1,28.04,28.05,38188.0,26.2354,26.2354,26.1794,26.1887,38188.0
2019-04-03 13:00:00,28.05,28.08,28.04,28.06,19331.0,26.1887,26.2167,26.1794,26.198,19331.0
2019-04-03 13:10:00,28.07,28.08,28.04,28.05,22321.0,26.2074,26.2167,26.1794,26.1887,22321.0
2019-04-03 13:20:00,28.05,28.11,28.05,28.1,18020.0,26.1887,26.2447,26.1887,26.2354,18020.0
2019-04-03 13:30:00,28.09,28.1,28.02,28.04,29336.0,26.2261,26.2354,26.1607,26.1794,29336.0
2019-04-03 13:40:00,28.04,28.04,28.0,28.01,20425.0,26.1794,26.1794,26.142,26.1514,20425.0
2019-04-03 13:50:00,28.01,28.02,27.97,27.98,19519.0,26.1514,26.1607,26.114,26.1234,19519.0
2019-04-03 14:00:00,27.98,27.99,27.95,27.98,30809.0,26.1234,26.1327,26.0953,26.1234,30809.0
2019-04-03 14:10:00,27.99,27.99,27.96,27.96,27161.0,26.1327,26.1327,26.1047,26.1047,27161.0
2019-04-03 14:20:00,27.97,27.98,27.95,27.96,41055.0,26.114,26.1234,26.0953,26.1047,41055.0
2019-04-03 14:30:00,27.96,27.97,27.83,27.84,55085.0,26.1047,26.114,25.9833,25.9926,55085.0
2019-04-03 14:40:00,27.84,27.86,27.8,27.81,42648.0,25.9926,26.0113,25.9553,25.9646,42648.0
2019-04-03 14:50:00,27.81,27.83,27.76,27.76,57531.0,25.9646,25.9833,25.918,25.918,57531.0
2019-04-03 15:00:00,27.76,27.83,27.75,27.82,92977.0,25.918,25.9833,25.9086,25.974,92977.0
2019-04-03 15:10:00,27.81,27.83,27.78,27.79,42051.0,25.9646,25.9833,25.9366,25.946,42051.0
2019-04-03 15:20:00,27.79,27.8,27.73,27.79,46167.0,25.946,25.9553,25.8899,25.946,46167.0
2019-04-03 15:30:00,27.79,27.79,27.76,27.77,96759.0,25.946,25.946,25.918,25.9273,96759.0
2019-04-03 15:40:00,27.77,27.78,27.72,27.75,101208.0,25.9273,25.9366,25.8806,25.9086,101208.0
2019-04-03 15:50:00,27.75,27.83,27.74,27.78,361710.0,25.9086,25.9833,25.8993,25.9366,361710.0
2019-04-04 09:30:00,27.71,27.99,27.71,27.99,47148.0,25.8713,26.1327,25.8713,26.1327,47148.0
2019-04-04 09:40:00,28.0,28.1,27.99,28.06,31577.0,26.142,26.2354,26.1327,26.198,31577.0
2019-04-04 09:50:00,28.06,28.09,27.95,27.99,31281.0,26.198,26.2261,26.0953,26.1327,31281.0
2019-04-04 10:00:00,27.99,28.04,27.97,28.03,18329.0,26.1327,26.1794,26.114,26.17,18329.0
2019-04-04 10:10:00,28.04,28.05,27.97,27.98,18183.0,26.1794,26.1887,26.114,26.1234,18183.0
2019-04-04 10:20:00,27.97,28.05,27.97,28.05,16791.0,26.114,26.1887,26.114,26.1887,16791.0
2019-04-04 10:30:00,28.05,28.12,28.03,28.12,21758.0,26.1887,26.2541,26.17,26.2541,21758.0
2019-04-04 10:40:00,28.12,28.23,28.11,28.22,30994.0,26.2541,26.3568,26.2447,26.3474,30994.0
2019-04-04 10:50:00,28.23,28.3,28.2,28.3,30704.0,26.3568,26.4221,26.3288,26.4221,30704.0
2019-04-04 11:00:00,28.3,28.39,28.29,28.36,63406.0,26.4221,26.5062,26.4128,26.4781,63406.0
2019-04-04 11:10:00,28.35,28.39,28.28,28.29,33850.0,26.4688,26.5062,26.4034,26.4128,33850.0
2019-04-04 11:20:00,28.28,28.4,28.26,28.39,50967.0,26.4034,26.5155,26.3848,26.5062,50967.0
2019-04-04 11:30:00,28.4,28.46,28.38,28.38,74618.0,26.5155,26.5715,26.4968,26.4968,74618.0
2019-04-04 11:40:00,28.38,28.43,28.36,28.42,23875.0,26.4968,26.5435,26.4781,26.5342,23875.0
2019-04-04 11:50:00,28.41,28.48,28.41,28.41,40181.0,26.5248,26.5902,26.5248,26.5248,40181.0
2019-04-04 12:00:00,28.42,28.51,28.42,28.5,44189.0,26.5342,26.6182,26.5342,26.6089,44189.0
2019-04-04 12:10:00,28.5,28.52,28.41,28.42,71840.0,26.6089,26.6275,26.5248,26.5342,71840.0
2019-04-04 12:20:00,28.42,28.45,28.41,28.42,66537.0,26.5342,26.5622,26.5248,26.5342,66537.0
2019-04-04 12:30:00,28.42,28.44,28.32,28.33,795980.0,26.5342,26.5528,26.4408,26.4501,795980.0
2019-04-04 12:40:00,28.33,28.34,28.27,28.3,83259.0,26.4501,26.4595,26.3941,26.4221,83259.0
2019-04-04 12:50:00,28.29,28.3,28.15,28.25,128548.0,26.4128,26.4221,26.2821,26.3754,128548.0
2019-04-04 13:00:00,28.25,28.46,28.25,28.39,156331.0,26.3754,26.5715,26.3754,26.5062,156331.0
2019-04-04 13:10:00,28.38,28.39,28.35,28.39,48981.0,26.4968,26.5062,26.4688,26.5062,48981.0
2019-04-04 13:20:00,28.39,28.42,28.37,28.41,16796.0,26.5062,26.5342,26.4875,26.5248,16796.0
2019-04-04 13:30:00,28.41,28.45,28.4,28.44,17934.0,26.5248,26.5622,26.5155,26.5528,17934.0
2019-04-04 13:40:00,28.45,28.46,28.43,28.46,22569.0,26.5622,26.5715,26.5435,26.5715,22569.0
2019-04-04 13:50:00,28.46,28.51,28.46,28.5,20114.0,26.5715,26.6182,26.5715,26.6089,20114.0
2019-04-04 14:00:00,28.5,28.51,28.49,28.5,17351.0,26.6089,26.6182,26.5995,26.6089,17351.0
2019-04-04 14:10:00,28.5,28.5,28.47,28.49,24434.0,26.6089,26.6089,26.5808,26.5995,24434.0
2019-04-04 14:20:00,28.49,28.54,28.48,28.5,101323.0,26.5995,26.6462,26.5902,26.6089,101323.0
2019-04-04 14:30:00,28.5,28.53,28.48,28.49,29761.0,26.6089,26.6369,26.5902,26.5995,29761.0
2019-04-04 14:40:00,28.49,28.49,28.42,28.46,74332.0,26.5995,26.5995,26.5342,26.5715,74332.0
2019-04-04 14:50:00,28.46,28.47,28.44,28.47,25796.0,26.5715,26.5808,26.5528,26.5808,25796.0
2019-04-04 15:00:00,28.47,28.5,28.44,28.47,33921.0,26.5808,26.6089,26.5528,26.5808,33921.0
2019-04-04 15:10:00,28.48,28.52,28.45,28.52,26465.0,26.5902,26.6275,26.5622,26.6275,26465.0
2019-04-04 15:20:00,28.52,28.55,28.47,28.48,59034.0,26.6275,26.6555,26.5808,26.5902,59034.0
2019-04-04 15:30:00,28.48,28.52,28.47,28.51,61038.0,26.5902,26.6275,26.5808,26.6182,61038.0
2019-04-04 15:40:00,28.51,28.51,28.47,28.49,81316.0,26.6182,26.6182,26.5808,26.5995,81316.0
2019-04-04 15:50:00,28.49,28.61,28.48,28.59,392085.0,26.5995,26.7116,26.5902,26.6929,392085.0
2019-04-05 09:30:00,28.59,28.88,28.51,28.66,87676.0,26.6929,26.9636,26.6182,26.7582,87676.0
2019-04-05 09:40:00,28.68,28.77,28.61,28.76,50277.0,26.7769,26.8609,26.7116,26.8516,50277.0
2019-04-05 09:50:00,28.77,28.95,28.72,28.81,73332.0,26.8609,27.029,26.8143,26.8983,73332.0
2019-04-05 10:00:00,28.82,28.84,28.7,28.84,70172.0,26.9076,26.9263,26.7956,26.9263,70172.0
2019-04-05 10:10:00,28.84,28.93,28.83,28.92,65923.0,26.9263,27.0103,26.917,27.001,65923.0
2019-04-05 10:20:00,28.92,29.03,28.88,28.97,145279.0,27.001,27.1037,26.9636,27.0477,145279.0
2019-04-05 10:30:00,28.96,29.01,28.94,28.95,127356.0,27.0383,27.085,27.0197,27.029,127356.0
2019-04-05 10:40:00,28.95,28.99,28.91,28.95,101837.0,27.029,27.0663,26.9916,27.029,101837.0
2019-04-05 10:50:00,28.95,28.96,28.87,28.9,90470.0,27.029,27.0383,26.9543,26.9823,90470.0
2019-04-05 11:00:00,28.89,28.93,28.86,28.88,23213.0,26.973,27.0103,26.945,26.9636,23213.0
2019-04-05 11:10:00,28.89,28.94,28.88,28.93,49182.0,26.973,27.0197,26.9636,27.0103,49182.0
2019-04-05 11:20:00,28.92,28.93,28.84,28.9,38167.0,27.001,27.0103,26.9263,26.9823,38167.0
2019-04-05 11:30:00,28.89,28.95,28.88,28.94,71893.0,26.973,27.029,26.9636,27.0197,71893.0
2019-04-05 11:40:00,28.93,28.95,28.85,28.88,111773.0,27.0103,27.029,26.9356,26.9636,111773.0
2019-04-05 11:50:00,28.88,28.95,28.88,28.95,32365.0,26.9636,27.029,26.9636,27.029,32365.0
2019-04-05 12:00:00,28.94,28.98,28.92,28.97,47858.0,27.0197,27.057,27.001,27.0477,47858.0
2019-04-05 12:10:00,28.98,28.99,28.93,28.94,35446.0,27.057,27.0663,27.0103,27.0197,35446.0
2019-04-05 12:20:00,28.94,28.95,28.92,28.92,33205.0,27.0197,27.029,27.001,27.001,33205.0
2019-04-05 12:30:00,28.91,28.92,28.83,28.84,45883.0,26.9916,27.001,26.917,26.9263,45883.0
2019-04-05 12:40:00,28.83,28.86,28.8,28.85,47354.0,26.917,26.945,26.8889,26.9356,47354.0
2019-04-05 12:50:00,28.84,28.87,28.82,28.85,36791.0,26.9263,26.9543,26.9076,26.9356,36791.0
2019-04-05 13:00:00,28.85,28.87,28.83,28.83,44334.0,26.9356,26.9543,26.917,26.917,44334.0
2019-04-05 13:10:00,28.83,28.86,28.76,28.78,91173.0,26.917,26.945,26.8516,26.8703,91173.0
2019-04-05 13:20:00,28.78,28.82,28.78,28.79,22793.0,26.8703,26.9076,26.8703,26.8796,22793.0
2019-04-05 13:30:00,28.79,28.8,28.73,28.79,41268.0,26.8796,26.8889,26.8236,26.8796,41268.0
2019-04-05 13:40:00,28.8,28.8,28.76,28.77,25188.0,26.8889,26.8889,26.8516,26.8609,25188.0
2019-04-05 13:50:00,28.77,28.81,28.76,28.8,41450.0,26.8609,26.8983,26.8516,26.8889,41450.0
2019-04-05 14:00:00,28.8,28.8,28.78,28.8,14987.0,26.8889,26.8889,26.8703,26.8889,14987.0
2019-04-05 14:10:00,28.8,28.83,28.79,28.8,13862.0,26.8889,26.917,26.8796,26.8889,13862.0
2019-04-05 14:20:00,28.8,28.82,28.77,28.78,28955.0,26.8889,26.9076,26.8609,26.8703,28955.0
2019-04-05 14:30:00,28.78,28.81,28.77,28.8,37809.0,26.8703,26.8983,26.8609,26.8889,37809.0
2019-04-05 14:40:00,28.8,28.83,28.8,28.82,14154.0,26.8889,26.917,26.8889,26.9076,14154.0
2019-04-05 14:50:00,28.81,28.83,28.79,28.81,25712.0,26.8983,26.917,26.8796,26.8983,25712.0
2019-04-05 15:00:00,28.81,28.81,28.76,28.77,25135.0,26.8983,26.8983,26.8516,26.8609,25135.0
2019-04-05 15:10:00,28.76,28.83,28.76,28.8,22522.0,26.8516,26.917,26.8516,26.8889,22522.0
2019-04-05 15:20:00,28.82,28.87,28.81,28.85,29130.0,26.9076,26.9543,26.8983,26.9356,29130.0
2019-04-05 15:30:00,28.85,28.9,28.84,28.9,74892.0,26.9356,26.9823,26.9263,26.9823,74892.0
2019-04-05 15:40:00,28.9,28.94,28.89,28.92,60372.0,26.9823,27.0197,26.973,27.001,60372.0
2019-04-05 15:50:00,28.91,28.98,28.89,28.94,284118.0,26.9916,27.057,26.973,27.0197,284118.0
2019-04-08 09:30:00,28.86,29.02,28.8,28.86,109472.0,26.945,27.0943,26.8889,26.945,109472.0
2019-04-08 09:40:00,28.86,28.88,28.67,28.74,80458.0,26.945,26.9636,26.7676,26.8329,80458.0
2019-04-08 09:50:00,28.73,28.9,28.73,28.87,38279.0,26.8236,26.9823,26.8236,26.9543,38279.0
2019-04-08 10:00:00,28.87,28.89,28.7,28.71,45871.0,26.9543,26.973,26.7956,26.8049,45871.0
2019-04-08 10:10:00,28.72,28.81,28.71,28.81,68793.0,26.8143,26.8983,26.8049,26.8983,68793.0
2019-04-08 10:20:00,28.81,28.87,28.77,28.79,49047.0,26.8983,26.9543,26.8609,26.8796,49047.0
2019-04-08 10:30:00,28.79,28.83,28.75,28.79,35265.0,26.8796,26.917,26.8423,26.8796,35265.0
2019-04-08 10:40:00,28.78,28.8,28.74,28.78,34284.0,26.8703,26.8889,26.8329,26.8703,34284.0
2019-04-08 10:50:00,28.78,28.79,28.75,28.78,42466.0,26.8703,26.8796,26.8423,26.8703,42466.0
2019-04-08 11:00:00,28.79,28.8,28.7,28.7,34546.0,26.8796,26.8889,26.7956,26.7956,34546.0
2019-04-08 11:10:00,28.69,28.75,28.61,28.69,94430.0,26.7862,26.8423,26.7116,26.7862,94430.0
2019-04-08 11:20:00,28.69,28.76,28.64,28.76,32324.0,26.7862,26.8516,26.7396,26.8516,32324.0
2019-04-08 11:30:00,28.76,28.82,28.75,28.81,16838.0,26.8516,26.9076,26.8423,26.8983,16838.0
2019-04-08 11:40:00,28.8,28.84,28.77,28.84,13509.0,26.8889,26.9263,26.8609,26.9263,13509.0
2019-04-08 11:50:00,28.84,28.84,28.78,28.79,14975.0,26.9263,26.9263,26.8703,26.8796,14975.0
2019-04-08 12:00:00,28.79,28.81,28.74,28.77,20304.0,26.8796,26.8983,26.8329,26.8609,20304.0
2019-04-08 12:10:00,28.77,28.81,28.75,28.78,14228.0,26.8609,26.8983,26.8423,26.8703,14228.0
2019-04-08 12:20:00,28.77,28.82,28.75,28.82,13731.0,26.8609,26.9076,26.8423,26.9076,13731.0
2019-04-08 12:30:00,28.82,28.82,28.73,28.75,68832.0,26.9076,26.9076,26.8236,26.8423,68832.0
2019-04-08 12:40:00,28.75,28.78,28.74,28.78,24501.0,26.8423,26.8703,26.8329,26.8703,24501.0
2019-04-08 12:50:00,28.78,28.85,28.78,28.84,13169.0,26.8703,26.9356,26.8703,26.9263,13169.0
2019-04-08 13:00:00,28.85,28.85,28.8,28.82,15855.0,26.9356,26.9356,26.8889,26.9076,15855.0
2019-04-08 13:10:00,28.82,28.86,28.81,28.83,15778.0,26.9076,26.945,26.8983,26.917,15778.0
2019-04-08 13:20:00,28.83,28.86,28.82,28.86,14007.0,26.917,26.945,26.9076,26.945,14007.0
2019-04-08 13:30:00,28.86,28.89,28.85,28.86,17232.0,26.945,26.973,26.9356,26.945,17232.0
2019-04-08 13:40:00,28.86,28.89,28.85,28.88,15599.0,26.945,26.973,26.9356,26.9636,15599.0
2019-04-08 13:50:00,28.87,28.9,28.86,28.88,15175.0,26.9543,26.9823,26.945,26.9636,15175.0
2019-04-08 14:00:00,28.87,28.88,28.83,28.87,24002.0,26.9543,26.9636,26.917,26.9543,24002.0
2019-04-08 14:10:00,28.86,28.86,28.82,28.84,13559.0,26.945,26.945,26.9076,26.9263,13559.0
2019-04-08 14:20:00,28.83,28.89,28.82,28.87,16665.0,26.917,26.973,26.9076,26.9543,16665.0
2019-04-08 14:30:00,28.87,28.89,28.84,28.85,11633.0,26.9543,26.973,26.9263,26.9356,11633.0
2019-04-08 14:40:00,28.84,28.87,28.82,28.85,29898.0,26.9263,26.9543,26.9076,26.9356,29898.0
2019-04-08 14:50:00,28.85,28.85,28.82,28.83,23130.0,26.9356,26.9356,26.9076,26.917,23130.0
2019-04-08 15:00:00,28.84,28.85,28.78,28.79,36070.0,26.9263,26.9356,26.8703,26.8796,36070.0
2019-04-08 15:10:00,28.79,28.79,28.75,28.78,31572.0,26.8796,26.8796,26.8423,26.8703,31572.0
2019-04-08 15:20:00,28.78,28.81,28.77,28.8,71935.0,26.8703,26.8983,26.8609,26.8889,71935.0
2019-04-08 15:30:00,28.79,28.81,28.76,28.76,95672.0,26.8796,26.8983,26.8516,26.8516,95672.0
2019-04-08 15:40:00,28.77,28.79,28.75,28.78,50503.0,26.8609,26.8796,26.8423,26.8703,50503.0
2019-04-08 15:50:00,28.78,28.89,28.77,28.84,493378.0,26.8703,26.973,26.8609,26.9263,493378.0
2019-04-09 09:30:00,28.79,28.89,28.63,28.71,47891.0,26.8796,26.973,26.7302,26.8049,47891.0
2019-04-09 09:40:00,28.72,28.85,28.69,28.85,43951.0,26.8143,26.9356,26.7862,26.9356,43951.0
2019-04-09 09:50:00,28.84,28.89,28.79,28.86,32496.0,26.9263,26.973,26.8796,26.945,32496.0
2019-04-09 10:00:00,28.86,28.98,28.82,28.9,96226.0,26.945,27.057,26.9076,26.9823,96226.0
2019-04-09 10:10:00,28.89,28.91,28.83,28.87,46275.0,26.973,26.9916,26.917,26.9543,46275.0
2019-04-09 10:20:00,28.86,28.94,28.85,28.91,90668.0,26.945,27.0197,26.9356,26.9916,90668.0
2019-04-09 10:30:00,28.91,28.94,28.87,28.93,76676.0,26.9916,27.0197,26.9543,27.0103,76676.0
2019-04-09 10:40:00,28.94,28.95,28.87,28.92,83547.0,27.0197,27.029,26.9543,27.001,83547.0
2019-04-09 10:50:00,28.91,29.01,28.91,29.0,31862.0,26.9916,27.085,26.9916,27.0757,31862.0
2019-04-09 11:00:00,29.0,29.0,28.94,28.98,66875.0,27.0757,27.0757,27.0197,27.057,66875.0
2019-04-09 11:10:00,28.98,29.02,28.96,28.99,40857.0,27.057,27.0943,27.0383,27.0663,40857.0
2019-04-09 11:20:00,28.99,29.03,28.94,29.01,87745.0,27.0663,27.1037,27.0197,27.085,87745.0
2019-04-09 11:30:00,29.01,29.02,28.93,28.98,157051.0,27.085,27.0943,27.0103,27.057,157051.0
2019-04-09 11:40:00,28.97,29.0,28.94,28.94,114686.0,27.0477,27.0757,27.0197,27.0197,114686.0
2019-04-09 11:50:00,28.95,28.96,28.9,28.95,72034.0,27.029,27.0383,26.9823,27.029,72034.0
2019-04-09 12:00:00,28.95,28.95,28.9,28.92,74050.0,27.029,27.029,26.9823,27.001,74050.0
2019-04-09 12:10:00,28.91,28.96,28.91,28.95,89338.0,26.9916,27.0383,26.9916,27.029,89338.0
2019-04-09 12:20:00,28.95,29.0,28.95,28.96,68400.0,27.029,27.0757,27.029,27.0383,68400.0
2019-04-09 12:30:00,28.96,28.97,28.93,28.93,43885.0,27.0383,27.0477,27.0103,27.0103,43885.0
2019-04-09 12:40:00,28.93,28.96,28.89,28.95,109751.0,27.0103,27.0383,26.973,27.029,109751.0
2019-04-09 12:50:00,28.94,28.95,28.87,28.88,27900.0,27.0197,27.029,26.9543,26.9636,27900.0
2019-04-09 13:00:00,28.88,28.88,28.82,28.84,40057.0,26.9636,26.9636,26.9076,26.9263,40057.0
2019-04-09 13:10:00,28.85,28.86,28.82,28.84,23660.0,26.9356,26.945,26.9076,26.9263,23660.0
2019-04-09 13:20:00,28.84,28.84,28.79,28.8,26817.0,26.9263,26.9263,26.8796,26.8889,26817.0
2019-04-09 13:30:00,28.79,28.8,28.76,28.77,44304.0,26.8796,26.8889,26.8516,26.8609,44304.0
2019-04-09 13:40:00,28.77,28.79,28.75,28.79,26207.0,26.8609,26.8796,26.8423,26.8796,26207.0
2019-04-09 13:50:00,28.79,28.8,28.76,28.78,23157.0,26.8796,26.8889,26.8516,26.8703,23157.0
2019-04-09 14:00:00,28.78,28.79,28.75,28.75,21644.0,26.8703,26.8796,26.8423,26.8423,21644.0
2019-04-09 14:10:00,28.75,28.77,28.74,28.74,22861.0,26.8423,26.8609,26.8329,26.8329,22861.0
2019-04-09 14:20:00,28.74,28.74,28.68,28.69,21309.0,26.8329,26.8329,26.7769,26.7862,21309.0
2019-04-09 14:30:00,28.68,28.7,28.65,28.66,79938.0,26.7769,26.7956,26.7489,26.7582,79938.0
2019-04-09 14:40:00,28.65,28.67,28.6,28.63,69070.0,26.7489,26.7676,26.7022,26.7302,69070.0
2019-04-09 14:50:00,28.63,28.65,28.57,28.57,45403.0,26.7302,26.7489,26.6742,26.6742,45403.0
2019-04-09 15:00:00,28.58,28.61,28.55,28.59,65031.0,26.6835,26.7116,26.6555,26.6929,65031.0
2019-04-09 15:10:00,28.59,28.63,28.59,28.59,21892.0,26.6929,26.7302,26.6929,26.6929,21892.0
2019-04-09 15:20:00,28.6,28.6,28.53,28.53,39309.0,26.7022,26.7022,26.6369,26.6369,39309.0
2019-04-09 15:30:00,28.53,28.55,28.51,28.52,93823.0,26.6369,26.6555,26.6182,26.6275,93823.0
2019-04-09 15:40:00,28.52,28.52,28.49,28.5,120111.0,26.6275,26.6275,26.5995,26.6089,120111.0
2019-04-09 15:50:00,28.5,28.58,28.48,28.57,286305.0,26.6089,26.6835,26.5902,26.6742,286305.0
2019-04-10 09:30:00,28.83,29.1,28.8,29.03,163428.0,26.917,27.169,26.8889,27.1037,163428.0
2019-04-10 09:40:00,29.02,29.06,28.81,28.9,69669.0,27.0943,27.1317,26.8983,26.9823,69669.0
2019-04-10 09:50:00,28.91,28.97,28.87,28.95,76713.0,26.9916,27.0477,26.9543,27.029,76713.0
2019-04-10 10:00:00,28.95,28.95,28.76,28.78,52412.0,27.029,27.029,26.8516,26.8703,52412.0
2019-04-10 10:10:00,28.77,28.82,28.68,28.69,29854.0,26.8609,26.9076,26.7769,26.7862,29854.0
2019-04-10 10:20:00,28.68,28.7,28.59,28.6,48373.0,26.7769,26.7956,26.6929,26.7022,48373.0
2019-04-10 10:30:00,28.6,28.68,28.56,28.66,37015.0,26.7022,26.7769,26.6649,26.7582,37015.0
2019-04-10 10:40:00,28.66,28.69,28.58,28.59,28844.0,26.7582,26.7862,26.6835,26.6929,28844.0
2019-04-10 10:50:00,28.58,28.64,28.56,28.6,30676.0,26.6835,26.7396,26.6649,26.7022,30676.0
2019-04-10 11:00:00,28.6,28.76,28.6,28.76,48329.0,26.7022,26.8516,26.7022,26.8516,48329.0
2019-04-10 11:10:00,28.77,28.8,28.75,28.78,31254.0,26.8609,26.8889,26.8423,26.8703,31254.0
2019-04-10 11:20:00,28.77,28.78,28.72,28.74,23572.0,26.8609,26.8703,26.8143,26.8329,23572.0
2019-04-10 11:30:00,28.74,28.8,28.74,28.79,18957.0,26.8329,26.8889,26.8329,26.8796,18957.0
2019-04-10 11:40:00,28.79,28.85,28.79,28.8,38538.0,26.8796,26.9356,26.8796,26.8889,38538.0
2019-04-10 11:50:00,28.8,28.9,28.77,28.9,60532.0,26.8889,26.9823,26.8609,26.9823,60532.0
2019-04-10 12:00:00,28.9,28.9,28.82,28.82,31240.0,26.9823,26.9823,26.9076,26.9076,31240.0
2019-04-10 12:10:00,28.82,28.86,28.82,28.84,16501.0,26.9076,26.945,26.9076,26.9263,16501.0
2019-04-10 12:20:00,28.85,28.87,28.8,28.83,25032.0,26.9356,26.9543,26.8889,26.917,25032.0
2019-04-10 12:30:00,28.84,28.85,28.8,28.8,17952.0,26.9263,26.9356,26.8889,26.8889,17952.0
2019-04-10 12:40:00,28.8,28.81,28.78,28.8,19903.0,26.8889,26.8983,26.8703,26.8889,19903.0
2019-04-10 12:50:00,28.8,28.8,28.72,28.74,14430.0,26.8889,26.8889,26.8143,26.8329,14430.0
2019-04-10 13:00:00,28.74,28.77,28.72,28.76,16724.0,26.8329,26.8609,26.8143,26.8516,16724.0
2019-04-10 13:10:00,28.76,28.78,28.74,28.77,13863.0,26.8516,26.8703,26.8329,26.8609,13863.0
2019-04-10 13:20:00,28.77,28.78,28.74,28.76,14706.0,26.8609,26.8703,26.8329,26.8516,14706.0
2019-04-10 13:30:00,28.76,28.85,28.76,28.84,44204.0,26.8516,26.9356,26.8516,26.9263,44204.0
2019-04-10 13:40:00,28.84,28.84,28.79,28.8,12704.0,26.9263,26.9263,26.8796,26.8889,12704.0
2019-04-10 13:50:00,28.8,28.83,28.8,28.82,27394.0,26.8889,26.917,26.8889,26.9076,27394.0
2019-04-10 14:00:00,28.82,28.84,28.72,28.76,62432.0,26.9076,26.9263,26.8143,26.8516,62432.0
2019-04-10 14:10:00,28.76,28.82,28.74,28.82,19178.0,26.8516,26.9076,26.8329,26.9076,19178.0
2019-04-10 14:20:00,28.82,28.83,28.75,28.76,32566.0,26.9076,26.917,26.8423,26.8516,32566.0
2019-04-10 14:30:00,28.76,28.81,28.75,28.8,30554.0,26.8516,26.8983,26.8423,26.8889,30554.0
2019-04-10 14:40:00,28.81,28.87,28.8,28.87,28136.0,26.8983,26.9543,26.8889,26.9543,28136.0
2019-04-10 14:50:00,28.87,28.88,28.83,28.85,32565.0,26.9543,26.9636,26.917,26.9356,32565.0
2019-04-10 15:00:00,28.86,28.91,28.85,28.9,30365.0,26.945,26.9916,26.9356,26.9823,30365.0
2019-04-10 15:10:00,28.9,28.91,28.87,28.9,52498.0,26.9823,26.9916,26.9543,26.9823,52498.0
2019-04-10 15:20:00,28.9,28.94,28.9,28.93,36270.0,26.9823,27.0197,26.9823,27.0103,36270.0
2019-04-10 15:30:00,28.93,28.99,28.92,28.98,68517.0,27.0103,27.0663,27.001,27.057,68517.0
2019-04-10 15:40:00,28.98,28.99,28.95,28.97,97570.0,27.057,27.0663,27.029,27.0477,97570.0
2019-04-10 15:50:00,28.97,28.97,28.9,28.92,220589.0,27.0477,27.0477,26.9823,27.001,220589.0
2019-04-11 09:30:00,29.0,29.11,28.97,29.05,78808.0,27.0757,27.1784,27.0477,27.1224,78808.0
2019-04-11 09:40:00,29.04,29.21,29.03,29.13,69757.0,27.113,27.2717,27.1037,27.197,69757.0
2019-04-11 09:50:00,29.13,29.13,29.05,29.09,42316.0,27.197,27.197,27.1224,27.1597,42316.0
2019-04-11 10:00:00,29.09,29.13,29.05,29.07,35269.0,27.1597,27.197,27.1224,27.141,35269.0
2019-04-11 10:10:00,29.06,29.22,29.06,29.18,65001.0,27.1317,27.2811,27.1317,27.2437,65001.0
2019-04-11 10:20:00,29.17,29.24,29.1,29.23,41989.0,27.2344,27.2997,27.169,27.2904,41989.0
2019-04-11 10:30:00,29.22,29.23,29.12,29.16,37249.0,27.2811,27.2904,27.1877,27.2251,37249.0
2019-04-11 10:40:00,29.15,29.2,29.14,29.17,47125.0,27.2157,27.2624,27.2064,27.2344,47125.0
2019-04-11 10:50:00,29.18,29.22,29.17,29.18,36475.0,27.2437,27.2811,27.2344,27.2437,36475.0
2019-04-11 11:00:00,29.18,29.28,29.18,29.27,45030.0,27.2437,27.3371,27.2437,27.3278,45030.0
2019-04-11 11:10:00,29.27,29.32,29.27,29.31,66138.0,27.3278,27.3744,27.3278,27.3651,66138.0
2019-04-11 11:20:00,29.3,29.38,29.3,29.34,43968.0,27.3558,27.4305,27.3558,27.3931,43968.0
2019-04-11 11:30:00,29.33,29.43,29.31,29.35,128311.0,27.3838,27.4771,27.3651,27.4024,128311.0
2019-04-11 11:40:00,29.34,29.4,29.28,29.37,45967.0,27.3931,27.4491,27.3371,27.4211,45967.0
2019-04-11 11:50:00,29.36,29.42,29.36,29.4,52817.0,27.4118,27.4678,27.4118,27.4491,52817.0
2019-04-11 12:00:00,29.4,29.41,29.33,29.39,140586.0,27.4491,27.4585,27.3838,27.4398,140586.0
2019-04-11 12:10:00,29.39,29.39,29.33,29.36,64097.0,27.4398,27.4398,27.3838,27.4118,64097.0
2019-04-11 12:20:00,29.36,29.37,29.32,29.33,22224.0,27.4118,27.4211,27.3744,27.3838,22224.0
2019-04-11 12:30:00,29.33,29.36,29.3,29.35,42120.0,27.3838,27.4118,27.3558,27.4024,42120.0
2019-04-11 12:40:00,29.35,29.38,29.33,29.37,18817.0,27.4024,27.4305,27.3838,27.4211,18817.0
2019-04-11 12:50:00,29.37,29.43,29.36,29.42,37028.0,27.4211,27.4771,27.4118,27.4678,37028.0
2019-04-11 13:00:00,29.42,29.42,29.33,29.34,23246.0,27.4678,27.4678,27.3838,27.3931,23246.0
2019-04-11 13:10:00,29.34,29.41,29.33,29.38,44548.0,27.3931,27.4585,27.3838,27.4305,44548.0
2019-04-11 13:20:00,29.37,29.38,29.34,29.36,18029.0,27.4211,27.4305,27.3931,27.4118,18029.0
2019-04-11 13:30:00,29.36,29.38,29.31,29.37,35242.0,27.4118,27.4305,27.3651,27.4211,35242.0
2019-04-11 13:40:00,29.37,29.41,29.36,29.41,26570.0,27.4211,27.4585,27.4118,27.4585,26570.0
2019-04-11 13:50:00,29.41,29.41,29.36,29.36,23761.0,27.4585,27.4585,27.4118,27.4118,23761.0
2019-04-11 14:00:00,29.36,29.36,29.29,29.3,43121.0,27.4118,27.4118,27.3464,27.3558,43121.0
2019-04-11 14:10:00,29.3,29.36,29.28,29.33,30963.0,27.3558,27.4118,27.3371,27.3838,30963.0
2019-04-11 14:20:00,29.33,29.41,29.33,29.37,163766.0,27.3838,27.4585,27.3838,27.4211,163766.0
2019-04-11 14:30:00,29.37,29.4,29.36,29.4,27024.0,27.4211,27.4491,27.4118,27.4491,27024.0
2019-04-11 14:40:00,29.4,29.41,29.31,29.33,46406.0,27.4491,27.4585,27.3651,27.3838,46406.0
2019-04-11 14:50:00,29.33,29.39,29.32,29.38,37046.0,27.3838,27.4398,27.3744,27.4305,37046.0
2019-04-11 15:00:00,29.37,29.43,29.37,29.41,39515.0,27.4211,27.4771,27.4211,27.4585,39515.0
2019-04-11 15:10:00,29.4,29.43,29.38,29.43,39794.0,27.4491,27.4771,27.4305,27.4771,39794.0
2019-04-11 15:20:00,29.43,29.45,29.4,29.4,38626.0,27.4771,27.4958,27.4491,27.4491,38626.0
2019-04-11 15:30:00,29.4,29.45,29.39,29.44,57691.0,27.4491,27.4958,27.4398,27.4865,57691.0
2019-04-11 15:40:00,29.43,29.44,29.41,29.42,51157.0,27.4771,27.4865,27.4585,27.4678,51157.0
2019-04-11 15:50:00,29.42,29.5,29.41,29.42,323283.0,27.4678,27.5425,27.4585,27.4678,323283.0
2019-04-12 09:30:00,29.45,29.47,29.28,29.38,66501.0,27.4958,27.5145,27.3371,27.4305,66501.0
2019-04-12 09:40:00,29.37,29.54,29.26,29.41,154426.0,27.4211,27.5798,27.3184,27.4585,154426.0
2019-04-12 09:50:00,29.41,29.54,29.37,29.45,51370.0,27.4585,27.5798,27.4211,27.4958,51370.0
2019-04-12 10:00:00,29.44,29.5,29.39,29.42,44440.0,27.4865,27.5425,27.4398,27.4678,44440.0
2019-04-12 10:10:00,29.42,29.45,29.35,29.36,43213.0,27.4678,27.4958,27.4024,27.4118,43213.0
2019-04-12 10:20:00,29.36,29.4,29.3,29.37,51549.0,27.4118,27.4491,27.3558,27.4211,51549.0
2019-04-12 10:30:00,29.36,29.45,29.36,29.43,43910.0,27.4118,27.4958,27.4118,27.4771,43910.0
2019-04-12 10:40:00,29.43,29.45,29.34,29.35,51175.0,27.4771,27.4958,27.3931,27.4024,51175.0
2019-04-12 10:50:00,29.34,29.4,29.31,29.33,29527.0,27.3931,27.4491,27.3651,27.3838,29527.0
2019-04-12 11:00:00,29.33,29.34,29.28,29.3,35417.0,27.3838,27.3931,27.3371,27.3558,35417.0
2019-04-12 11:10:00,29.31,29.35,29.27,29.33,25877.0,27.3651,27.4024,27.3278,27.3838,25877.0
2019-04-12 11:20:00,29.33,29.36,29.33,29.34,20122.0,27.3838,27.4118,27.3838,27.3931,20122.0
2019-04-12 11:30:00,29.33,29.35,29.3,29.3,15283.0,27.3838,27.4024,27.3558,27.3558,15283.0
2019-04-12 11:40:00,29.31,29.37,29.3,29.34,14380.0,27.3651,27.4211,27.3558,27.3931,14380.0
2019-04-12 11:50:00,29.34,29.35,29.33,29.34,15355.0,27.3931,27.4024,27.3838,27.3931,15355.0
2019-04-12 12:00:00,29.33,29.38,29.32,29.35,39853.0,27.3838,27.4305,27.3744,27.4024,39853.0
2019-04-12 12:10:00,29.35,29.4,29.35,29.38,15603.0,27.4024,27.4491,27.4024,27.4305,15603.0
2019-04-12 12:20:00,29.37,29.39,29.35,29.39,23581.0,27.4211,27.4398,27.4024,27.4398,23581.0
2019-04-12 12:30:00,29.39,29.39,29.37,29.39,9720.0,27.4398,27.4398,27.4211,27.4398,9720.0
2019-04-12 12:40:00,29.4,29.42,29.37,29.38,14986.0,27.4491,27.4678,27.4211,27.4305,14986.0
2019-04-12 12:50:00,29.39,29.4,29.36,29.38,15244.0,27.4398,27.4491,27.4118,27.4305,15244.0
2019-04-12 13:00:00,29.39,29.41,29.38,29.38,12315.0,27.4398,27.4585,27.4305,27.4305,12315.0
2019-04-12 13:10:00,29.39,29.41,29.37,29.4,16619.0,27.4398,27.4585,27.4211,27.4491,16619.0
2019-04-12 13:20:00,29.39,29.4,29.35,29.37,20180.0,27.4398,27.4491,27.4024,27.4211,20180.0
2019-04-12 13:30:00,29.38,29.4,29.35,29.35,19775.0,27.4305,27.4491,27.4024,27.4024,19775.0
2019-04-12 13:40:00,29.35,29.38,29.31,29.31,55547.0,27.4024,27.4305,27.3651,27.3651,55547.0
2019-04-12 13:50:00,29.31,29.32,29.28,29.29,10566.0,27.3651,27.3744,27.3371,27.3464,10566.0
2019-04-12 14:00:00,29.29,29.34,29.28,29.33,20988.0,27.3464,27.3931,27.3371,27.3838,20988.0
2019-04-12 14:10:00,29.32,29.32,29.27,29.29,17882.0,27.3744,27.3744,27.3278,27.3464,17882.0
2019-04-12 14:20:00,29.28,29.3,29.27,29.29,19931.0,27.3371,27.3558,27.3278,27.3464,19931.0
2019-04-12 14:30:00,29.29,29.3,29.22,29.22,17898.0,27.3464,27.3558,27.2811,27.2811,17898.0
2019-04-12 14:40:00,29.22,29.26,29.22,29.24,18653.0,27.2811,27.3184,27.2811,27.2997,18653.0
2019-04-12 14:50:00,29.24,29.27,29.23,29.26,26910.0,27.2997,27.3278,27.2904,27.3184,26910.0
2019-04-12 15:00:00,29.26,29.26,29.22,29.26,23183.0,27.3184,27.3184,27.2811,27.3184,23183.0
2019-04-12 15:10:00,29.27,29.35,29.27,29.35,37878.0,27.3278,27.4024,27.3278,27.4024,37878.0
2019-04-12 15:20:00,29.35,29.35,29.3,29.3,32676.0,27.4024,27.4024,27.3558,27.3558,32676.0
2019-04-12 15:30:00,29.31,29.35,29.29,29.34,50257.0,27.3651,27.4024,27.3464,27.3931,50257.0
2019-04-12 15:40:00,29.34,29.35,29.32,29.34,53173.0,27.3931,27.4024,27.3744,27.3931,53173.0
2019-04-12 15:50:00,29.34,29.4,29.32,29.39,195732.0,27.3931,27.4491,27.3744,27.4398,195732.0
2019-04-15 09:30:00,29.46,29.57,29.29,29.32,59400.0,27.5051,27.6079,27.3464,27.3744,59400.0
2019-04-15 09:40:00,29.31,29.34,29.19,29.25,26495.0,27.3651,27.3931,27.2531,27.3091,26495.0
2019-04-15 09:50:00,29.25,29.47,29.23,29.45,42509.0,27.3091,27.5145,27.2904,27.4958,42509.0
2019-04-15 10:00:00,29.45,29.45,29.35,29.35,31545.0,27.4958,27.4958,27.4024,27.4024,31545.0
2019-04-15 10:10:00,29.35,29.37,29.29,29.35,26082.0,27.4024,27.4211,27.3464,27.4024,26082.0
2019-04-15 10:20:00,29.35,29.38,29.33,29.35,10143.0,27.4024,27.4305,27.3838,27.4024,10143.0
2019-04-15 10:30:00,29.35,29.49,29.33,29.43,31961.0,27.4024,27.5332,27.3838,27.4771,31961.0
2019-04-15 10:40:00,29.43,29.44,29.4,29.43,21886.0,27.4771,27.4865,27.4491,27.4771,21886.0
2019-04-15 10:50:00,29.43,29.43,29.36,29.4,68000.0,27.4771,27.4771,27.4118,27.4491,68000.0
2019-04-15 11:00:00,29.41,29.5,29.41,29.5,43708.0,27.4585,27.5425,27.4585,27.5425,43708.0
2019-04-15 11:10:00,29.49,29.53,29.46,29.53,42759.0,27.5332,27.5705,27.5051,27.5705,42759.0
2019-04-15 11:20:00,29.53,29.55,29.49,29.52,32458.0,27.5705,27.5892,27.5332,27.5612,32458.0
2019-04-15 11:30:00,29.52,29.54,29.47,29.47,30998.0,27.5612,27.5798,27.5145,27.5145,30998.0
2019-04-15 11:40:00,29.46,29.49,29.43,29.48,22704.0,27.5051,27.5332,27.4771,27.5238,22704.0
2019-04-15 11:50:00,29.48,29.53,29.45,29.48,33363.0,27.5238,27.5705,27.4958,27.5238,33363.0
2019-04-15 12:00:00,29.48,29.53,29.47,29.47,24057.0,27.5238,27.5705,27.5145,27.5145,24057.0
2019-04-15 12:10:00,29.47,29.48,29.45,29.48,17303.0,27.5145,27.5238,27.4958,27.5238,17303.0
2019-04-15 12:20:00,29.48,29.49,29.45,29.47,15453.0,27.5238,27.5332,27.4958,27.5145,15453.0
2019-04-15 12:30:00,29.47,29.48,29.4,29.44,24389.0,27.5145,27.5238,27.4491,27.4865,24389.0
2019-04-15 12:40:00,29.44,29.45,29.4,29.41,15712.0,27.4865,27.4958,27.4491,27.4585,15712.0
2019-04-15 12:50:00,29.4,29.41,29.37,29.37,22222.0,27.4491,27.4585,27.4211,27.4211,22222.0
2019-04-15 13:00:00,29.37,29.43,29.36,29.42,10113.0,27.4211,27.4771,27.4118,27.4678,10113.0
2019-04-15 13:10:00,29.42,29.44,29.39,29.41,17005.0,27.4678,27.4865,27.4398,27.4585,17005.0
2019-04-15 13:20:00,29.41,29.44,29.4,29.41,24099.0,27.4585,27.4865,27.4491,27.4585,24099.0
2019-04-15 13:30:00,29.41,29.45,29.41,29.43,11226.0,27.4585,27.4958,27.4585,27.4771,11226.0
2019-04-15 13:40:00,29.44,29.47,29.42,29.45,14287.0,27.4865,27.5145,27.4678,27.4958,14287.0
2019-04-15 13:50:00,29.45,29.49,29.43,29.48,22828.0,27.4958,27.5332,27.4771,27.5238,22828.0
2019-04-15 14:00:00,29.49,29.54,29.48,29.54,19087.0,27.5332,27.5798,27.5238,27.5798,19087.0
2019-04-15 14:10:00,29.54,29.58,29.5,29.51,29626.0,27.5798,27.6172,27.5425,27.5518,29626.0
2019-04-15 14:20:00,29.51,29.53,29.49,29.53,16949.0,27.5518,27.5705,27.5332,27.5705,16949.0
2019-04-15 14:30:00,29.53,29.55,29.51,29.55,23168.0,27.5705,27.5892,27.5518,27.5892,23168.0
2019-04-15 14:40:00,29.55,29.56,29.51,29.51,36228.0,27.5892,27.5985,27.5518,27.5518,36228.0
2019-04-15 14:50:00,29.52,29.54,29.5,29.51,26949.0,27.5612,27.5798,27.5425,27.5518,26949.0
2019-04-15 15:00:00,29.51,29.52,29.47,29.51,18631.0,27.5518,27.5612,27.5145,27.5518,18631.0
2019-04-15 15:10:00,29.51,29.52,29.49,29.51,20888.0,27.5518,27.5612,27.5332,27.5518,20888.0
2019-04-15 15:20:00,29.51,29.52,29.49,29.5,28478.0,27.5518,27.5612,27.5332,27.5425,28478.0
2019-04-15 15:30:00,29.5,29.51,29.48,29.48,74102.0,27.5425,27.5518,27.5238,27.5238,74102.0
2019-04-15 15:40:00,29.49,29.51,29.48,29.49,81934.0,27.5332,27.5518,27.5238,27.5332,81934.0
2019-04-15 15:50:00,29.49,29.56,29.48,29.51,314426.0,27.5332,27.5985,27.5238,27.5518,314426.0
2019-04-16 09:30:00,29.67,29.7,29.57,29.6,41288.0,27.7012,27.7292,27.6079,27.6359,41288.0
2019-04-16 09:40:00,29.6,29.63,29.56,29.59,50958.0,27.6359,27.6639,27.5985,27.6265,50958.0
2019-04-16 09:50:00,29.59,29.63,29.57,29.6,23410.0,27.6265,27.6639,27.6079,27.6359,23410.0
2019-04-16 10:00:00,29.61,29.68,29.59,29.6,44532.0,27.6452,27.7106,27.6265,27.6359,44532.0
2019-04-16 10:10:00,29.61,29.61,29.49,29.58,195574.0,27.6452,27.6452,27.5332,27.6172,195574.0
2019-04-16 10:20:00,29.58,29.64,29.55,29.55,30332.0,27.6172,27.6732,27.5892,27.5892,30332.0
2019-04-16 10:30:00,29.55,29.57,29.51,29.51,44420.0,27.5892,27.6079,27.5518,27.5518,44420.0
2019-04-16 10:40:00,29.51,29.53,29.46,29.48,102492.0,27.5518,27.5705,27.5051,27.5238,102492.0
2019-04-16 10:50:00,29.47,29.55,29.46,29.52,142312.0,27.5145,27.5892,27.5051,27.5612,142312.0
2019-04-16 11:00:00,29.52,29.52,29.44,29.48,75571.0,27.5612,27.5612,27.4865,27.5238,75571.0
2019-04-16 11:10:00,29.47,29.53,29.45,29.5,59777.0,27.5145,27.5705,27.4958,27.5425,59777.0
2019-04-16 11:20:00,29.5,29.52,29.46,29.52,58650.0,27.5425,27.5612,27.5051,27.5612,58650.0
2019-04-16 11:30:00,29.51,29.55,29.49,29.49,108011.0,27.5518,27.5892,27.5332,27.5332,108011.0
2019-04-16 11:40:00,29.5,29.6,29.48,29.59,52282.0,27.5425,27.6359,27.5238,27.6265,52282.0
2019-04-16 11:50:00,29.6,29.61,29.55,29.56,19951.0,27.6359,27.6452,27.5892,27.5985,19951.0
2019-04-16 12:00:00,29.57,29.63,29.56,29.61,30934.0,27.6079,27.6639,27.5985,27.6452,30934.0
2019-04-16 12:10:00,29.61,29.65,29.6,29.63,21065.0,27.6452,27.6825,27.6359,27.6639,21065.0
2019-04-16 12:20:00,29.62,29.65,29.6,29.64,20835.0,27.6545,27.6825,27.6359,27.6732,20835.0
2019-04-16 12:30:00,29.64,29.69,29.64,29.68,32218.0,27.6732,27.7199,27.6732,27.7106,32218.0
2019-04-16 12:40:00,29.68,29.69,29.64,29.66,49003.0,27.7106,27.7199,27.6732,27.6919,49003.0
2019-04-16 12:50:00,29.66,29.71,29.65,29.66,42193.0,27.6919,27.7386,27.6825,27.6919,42193.0
2019-04-16 13:00:00,29.66,29.68,29.64,29.65,36786.0,27.6919,27.7106,27.6732,27.6825,36786.0
2019-04-16 13:10:00,29.66,29.69,29.65,29.69,23146.0,27.6919,27.7199,27.6825,27.7199,23146.0
2019-04-16 13:20:00,29.68,29.72,29.67,29.67,22384.0,27.7106,27.7479,27.7012,27.7012,22384.0
2019-04-16 13:30:00,29.67,29.69,29.67,29.69,29261.0,27.7012,27.7199,27.7012,27.7199,29261.0
2019-04-16 13:40:00,29.68,29.7,29.67,29.7,27857.0,27.7106,27.7292,27.7012,27.7292,27857.0
2019-04-16 13:50:00,29.7,29.73,29.67,29.69,25589.0,27.7292,27.7572,27.7012,27.7199,25589.0
2019-04-16 14:00:00,29.69,29.71,29.68,29.69,26074.0,27.7199,27.7386,27.7106,27.7199,26074.0
2019-04-16 14:10:00,29.68,29.69,29.65,29.68,29928.0,27.7106,27.7199,27.6825,27.7106,29928.0
2019-04-16 14:20:00,29.67,29.69,29.64,29.67,30083.0,27.7012,27.7199,27.6732,27.7012,30083.0
2019-04-16 14:30:00,29.68,29.71,29.68,29.7,44548.0,27.7106,27.7386,27.7106,27.7292,44548.0
2019-04-16 14:40:00,29.7,29.71,29.68,29.71,21996.0,27.7292,27.7386,27.7106,27.7386,21996.0
2019-04-16 14:50:00,29.71,29.73,29.69,29.73,31466.0,27.7386,27.7572,27.7199,27.7572,31466.0
2019-04-16 15:00:00,29.73,29.76,29.72,29.76,59637.0,27.7572,27.7852,27.7479,27.7852,59637.0
2019-04-16 15:10:00,29.75,29.82,29.75,29.78,60806.0,27.7759,27.8413,27.7759,27.8039,60806.0
2019-04-16 15:20:00,29.78,29.78,29.73,29.77,33622.0,27.8039,27.8039,27.7572,27.7946,33622.0
2019-04-16 15:30:00,29.77,29.77,29.7,29.73,64821.0,27.7946,27.7946,27.7292,27.7572,64821.0
2019-04-16 15:40:00,29.72,29.76,29.71,29.71,93212.0,27.7479,27.7852,27.7386,27.7386,93212.0
2019-04-16 15:50:00,29.71,29.81,29.69,29.75,262542.0,27.7386,27.8319,27.7199,27.7759,262542.0
2019-04-17 09:30:00,29.87,29.99,29.82,29.93,83171.0,27.8879,28.0,27.8413,27.944,83171.0
2019-04-17 09:40:00,29.93,30.08,29.89,30.07,201866.0,27.944,28.084,27.9066,28.0747,201866.0
2019-04-17 09:50:00,30.08,30.17,29.9,29.93,108800.0,28.084,28.168,27.916,27.944,108800.0
2019-04-17 10:00:00,29.93,30.06,29.88,29.92,103995.0,27.944,28.0653,27.8973,27.9346,103995.0
2019-04-17 10:10:00,29.92,30.01,29.8,29.82,66171.0,27.9346,28.0187,27.8226,27.8413,66171.0
2019-04-17 10:20:00,29.82,29.98,29.82,29.98,58000.0,27.8413,27.9906,27.8413,27.9906,58000.0
2019-04-17 10:30:00,29.97,29.98,29.89,29.9,42977.0,27.9813,27.9906,27.9066,27.916,42977.0
2019-04-17 10:40:00,29.91,30.0,29.9,29.94,71374.0,27.9253,28.0093,27.916,27.9533,71374.0
2019-04-17 10:50:00,29.94,30.0,29.92,29.94,51309.0,27.9533,28.0093,27.9346,27.9533,51309.0
2019-04-17 11:00:00,29.95,30.01,29.94,30.0,49676.0,27.9626,28.0187,27.9533,28.0093,49676.0
2019-04-17 11:10:00,30.0,30.06,29.96,29.97,49821.0,28.0093,28.0653,27.972,27.9813,49821.0
2019-04-17 11:20:00,29.97,29.98,29.88,29.89,22695.0,27.9813,27.9906,27.8973,27.9066,22695.0
2019-04-17 11:30:00,29.88,29.92,29.87,29.92,21916.0,27.8973,27.9346,27.8879,27.9346,21916.0
2019-04-17 11:40:00,29.92,29.99,29.92,29.98,18452.0,27.9346,28.0,27.9346,27.9906,18452.0
2019-04-17 11:50:00,29.98,29.99,29.95,29.98,17307.0,27.9906,28.0,27.9626,27.9906,17307.0
2019-04-17 12:00:00,29.98,29.99,29.91,29.92,20596.0,27.9906,28.0,27.9253,27.9346,20596.0
2019-04-17 12:10:00,29.91,29.91,29.85,29.86,19945.0,27.9253,27.9253,27.8693,27.8786,19945.0
2019-04-17 12:20:00,29.87,29.91,29.85,29.91,21666.0,27.8879,27.9253,27.8693,27.9253,21666.0
2019-04-17 12:30:00,29.91,29.95,29.88,29.94,21894.0,27.9253,27.9626,27.8973,27.9533,21894.0
2019-04-17 12:40:00,29.95,30.04,29.95,30.02,114765.0,27.9626,28.0467,27.9626,28.028,114765.0
2019-04-17 12:50:00,30.02,30.04,29.98,30.02,51908.0,28.028,28.0467,27.9906,28.028,51908.0
2019-04-17 13:00:00,30.03,30.13,30.02,30.07,49371.0,28.0373,28.1307,28.028,28.0747,49371.0
2019-04-17 13:10:00,30.07,30.08,30.04,30.07,31720.0,28.0747,28.084,28.0467,28.0747,31720.0
2019-04-17 13:20:00,30.07,30.14,30.06,30.09,37198.0,28.0747,28.14,28.0653,28.0933,37198.0
2019-04-17 13:30:00,30.1,30.14,30.07,30.1,39283.0,28.1027,28.14,28.0747,28.1027,39283.0
2019-04-17 13:40:00,30.1,30.14,30.09,30.14,34917.0,28.1027,28.14,28.0933,28.14,34917.0
2019-04-17 13:50:00,30.14,30.14,30.09,30.11,25576.0,28.14,28.14,28.0933,28.112,25576.0
2019-04-17 14:00:00,30.11,30.15,30.1,30.13,33142.0,28.112,28.1494,28.1027,28.1307,33142.0
2019-04-17 14:10:00,30.12,30.13,30.09,30.13,47396.0,28.1214,28.1307,28.0933,28.1307,47396.0
2019-04-17 14:20:00,30.12,30.13,30.06,30.07,44610.0,28.1214,28.1307,28.0653,28.0747,44610.0
2019-04-17 14:30:00,30.07,30.11,30.06,30.09,44110.0,28.0747,28.112,28.0653,28.0933,44110.0
2019-04-17 14:40:00,30.08,30.09,30.04,30.07,30778.0,28.084,28.0933,28.0467,28.0747,30778.0
2019-04-17 14:50:00,30.07,30.11,30.07,30.1,29714.0,28.0747,28.112,28.0747,28.1027,29714.0
2019-04-17 15:00:00,30.1,30.14,30.09,30.12,34596.0,28.1027,28.14,28.0933,28.1214,34596.0
2019-04-17 15:10:00,30.12,30.12,30.09,30.11,28567.0,28.1214,28.1214,28.0933,28.112,28567.0
2019-04-17 15:20:00,30.11,30.11,30.05,30.05,113202.0,28.112,28.112,28.056,28.056,113202.0
2019-04-17 15:30:00,30.06,30.13,30.05,30.13,81673.0,28.0653,28.1307,28.056,28.1307,81673.0
2019-04-17 15:40:00,30.12,30.15,30.1,30.11,149371.0,28.1214,28.1494,28.1027,28.112,149371.0
2019-04-17 15:50:00,30.1,30.1,30.02,30.04,310921.0,28.1027,28.1027,28.028,28.0467,310921.0
2019-04-18 09:30:00,29.99,30.33,29.99,30.13,131725.0,28.0,28.3174,28.0,28.1307,131725.0
2019-04-18 09:40:00,30.13,30.33,30.12,30.31,35002.0,28.1307,28.3174,28.1214,28.2987,35002.0
2019-04-18 09:50:00,30.32,30.39,30.17,30.2,52476.0,28.3081,28.3734,28.168,28.196,52476.0
2019-04-18 10:00:00,30.2,30.25,30.19,30.21,39983.0,28.196,28.2427,28.1867,28.2054,39983.0
2019-04-18 10:10:00,30.2,30.21,30.13,30.16,35106.0,28.196,28.2054,28.1307,28.1587,35106.0
2019-04-18 10:20:00,30.16,30.22,30.15,30.15,35577.0,28.1587,28.2147,28.1494,28.1494,35577.0
2019-04-18 10:30:00,30.13,30.16,30.11,30.13,28033.0,28.1307,28.1587,28.112,28.1307,28033.0
2019-04-18 10:40:00,30.12,30.13,30.02,30.02,55537.0,28.1214,28.1307,28.028,28.028,55537.0
2019-04-18 10:50:00,30.02,30.14,30.0,30.13,160575.0,28.028,28.14,28.0093,28.1307,160575.0
2019-04-18 11:00:00,30.13,30.27,30.11,30.27,109604.0,28.1307,28.2614,28.112,28.2614,109604.0
2019-04-18 11:10:00,30.27,30.29,30.16,30.23,58713.0,28.2614,28.2801,28.1587,28.2241,58713.0
2019-04-18 11:20:00,30.23,30.26,30.18,30.23,36530.0,28.2241,28.2521,28.1774,28.2241,36530.0
2019-04-18 11:30:00,30.21,30.27,30.18,30.26,64663.0,28.2054,28.2614,28.1774,28.2521,64663.0
2019-04-18 11:40:00,30.26,30.38,30.26,30.38,49126.0,28.2521,28.3641,28.2521,28.3641,49126.0
2019-04-18 11:50:00,30.37,30.47,30.35,30.43,81761.0,28.3548,28.4481,28.3361,28.4108,81761.0
2019-04-18 12:00:00,30.42,30.48,30.42,30.45,78482.0,28.4014,28.4575,28.4014,28.4295,78482.0
2019-04-18 12:10:00,30.45,30.5,30.44,30.49,44807.0,28.4295,28.4761,28.4201,28.4668,44807.0
2019-04-18 12:20:00,30.5,30.53,30.49,30.51,43888.0,28.4761,28.5041,28.4668,28.4855,43888.0
2019-04-18 12:30:00,30.51,30.55,30.5,30.51,50004.0,28.4855,28.5228,28.4761,28.4855,50004.0
2019-04-18 12:40:00,30.51,30.54,30.5,30.54,52068.0,28.4855,28.5135,28.4761,28.5135,52068.0
2019-04-18 12:50:00,30.53,30.57,30.47,30.49,28112.0,28.5041,28.5415,28.4481,28.4668,28112.0
2019-04-18 13:00:00,30.48,30.49,30.46,30.48,27711.0,28.4575,28.4668,28.4388,28.4575,27711.0
2019-04-18 13:10:00,30.47,30.48,30.45,30.47,14292.0,28.4481,28.4575,28.4295,28.4481,14292.0
2019-04-18 13:20:00,30.46,30.53,30.46,30.48,41048.0,28.4388,28.5041,28.4388,28.4575,41048.0
2019-04-18 13:30:00,30.49,30.49,30.44,30.45,20625.0,28.4668,28.4668,28.4201,28.4295,20625.0
2019-04-18 13:40:00,30.46,30.49,30.45,30.47,14382.0,28.4388,28.4668,28.4295,28.4481,14382.0
2019-04-18 13:50:00,30.46,30.52,30.46,30.52,43956.0,28.4388,28.4948,28.4388,28.4948,43956.0
2019-04-18 14:00:00,30.52,30.58,30.51,30.56,121090.0,28.4948,28.5508,28.4855,28.5322,121090.0
2019-04-18 14:10:00,30.56,30.58,30.51,30.51,62607.0,28.5322,28.5508,28.4855,28.4855,62607.0
2019-04-18 14:20:00,30.52,30.54,30.47,30.51,60058.0,28.4948,28.5135,28.4481,28.4855,60058.0
2019-04-18 14:30:00,30.5,30.56,30.49,30.56,63888.0,28.4761,28.5322,28.4668,28.5322,63888.0
2019-04-18 14:40:00,30.55,30.59,30.47,30.52,84372.0,28.5228,28.5602,28.4481,28.4948,84372.0
2019-04-18 14:50:00,30.52,30.53,30.48,30.51,41774.0,28.4948,28.5041,28.4575,28.4855,41774.0
2019-04-18 15:00:00,30.51,30.54,30.49,30.51,29313.0,28.4855,28.5135,28.4668,28.4855,29313.0
2019-04-18 15:10:00,30.51,30.54,30.5,30.51,40846.0,28.4855,28.5135,28.4761,28.4855,40846.0
2019-04-18 15:20:00,30.51,30.54,30.44,30.44,52787.0,28.4855,28.5135,28.4201,28.4201,52787.0
2019-04-18 15:30:00,30.44,30.47,30.41,30.44,71264.0,28.4201,28.4481,28.3921,28.4201,71264.0
2019-04-18 15:40:00,30.44,30.46,30.38,30.4,192580.0,28.4201,28.4388,28.3641,28.3828,192580.0
2019-04-18 15:50:00,30.4,30.44,30.33,30.41,459757.0,28.3828,28.4201,28.3174,28.3921,459757.0
2019-04-22 09:30:00,30.36,30.62,30.32,30.46,97305.0,28.3454,28.5882,28.3081,28.4388,97305.0
2019-04-22 09:40:00,30.47,30.59,30.45,30.55,61377.0,28.4481,28.5602,28.4295,28.5228,61377.0
2019-04-22 09:50:00,30.56,30.59,30.48,30.53,155006.0,28.5322,28.5602,28.4575,28.5041,155006.0
2019-04-22 10:00:00,30.53,30.53,30.15,30.17,391589.0,28.5041,28.5041,28.1494,28.168,391589.0
2019-04-22 10:10:00,30.18,30.33,30.16,30.32,115413.0,28.1774,28.3174,28.1587,28.3081,115413.0
2019-04-22 10:20:00,30.32,30.48,30.3,30.45,97838.0,28.3081,28.4575,28.2894,28.4295,97838.0
2019-04-22 10:30:00,30.46,30.56,30.43,30.48,93889.0,28.4388,28.5322,28.4108,28.4575,93889.0
2019-04-22 10:40:00,30.48,30.54,30.42,30.52,94893.0,28.4575,28.5135,28.4014,28.4948,94893.0
2019-04-22 10:50:00,30.52,30.65,30.52,30.62,150090.0,28.4948,28.6162,28.4948,28.5882,150090.0
2019-04-22 11:00:00,30.61,30.69,30.58,30.68,94431.0,28.5788,28.6535,28.5508,28.6442,94431.0
2019-04-22 11:10:00,30.67,30.67,30.58,30.62,126410.0,28.6349,28.6349,28.5508,28.5882,126410.0
2019-04-22 11:20:00,30.63,30.65,30.59,30.62,104431.0,28.5975,28.6162,28.5602,28.5882,104431.0
2019-04-22 11:30:00,30.62,30.67,30.59,30.6,77432.0,28.5882,28.6349,28.5602,28.5695,77432.0
2019-04-22 11:40:00,30.59,30.62,30.54,30.56,125436.0,28.5602,28.5882,28.5135,28.5322,125436.0
2019-04-22 11:50:00,30.57,30.62,30.53,30.61,49810.0,28.5415,28.5882,28.5041,28.5788,49810.0
2019-04-22 12:00:00,30.61,30.62,30.55,30.56,55167.0,28.5788,28.5882,28.5228,28.5322,55167.0
2019-04-22 12:10:00,30.56,30.57,30.5,30.55,51631.0,28.5322,28.5415,28.4761,28.5228,51631.0
2019-04-22 12:20:00,30.54,30.65,30.54,30.63,58796.0,28.5135,28.6162,28.5135,28.5975,58796.0
2019-04-22 12:30:00,30.63,30.64,30.54,30.57,53481.0,28.5975,28.6068,28.5135,28.5415,53481.0
2019-04-22 12:40:00,30.57,30.57,30.51,30.52,24431.0,28.5415,28.5415,28.4855,28.4948,24431.0
2019-04-22 12:50:00,30.52,30.57,30.51,30.53,32894.0,28.4948,28.5415,28.4855,28.5041,32894.0
2019-04-22 13:00:00,30.52,30.52,30.46,30.47,68296.0,28.4948,28.4948,28.4388,28.4481,68296.0
2019-04-22 13:10:00,30.47,30.48,30.41,30.45,55237.0,28.4481,28.4575,28.3921,28.4295,55237.0
2019-04-22 13:20:00,30.44,30.52,30.43,30.52,42289.0,28.4201,28.4948,28.4108,28.4948,42289.0
2019-04-22 13:30:00,30.51,30.52,30.46,30.47,46748.0,28.4855,28.4948,28.4388,28.4481,46748.0
2019-04-22 13:40:00,30.47,30.5,30.45,30.46,31458.0,28.4481,28.4761,28.4295,28.4388,31458.0
2019-04-22 13:50:00,30.46,30.47,30.43,30.44,29624.0,28.4388,28.4481,28.4108,28.4201,29624.0
2019-04-22 14:00:00,30.44,30.46,30.4,30.43,37090.0,28.4201,28.4388,28.3828,28.4108,37090.0
2019-04-22 14:10:00,30.44,30.44,30.4,30.43,37572.0,28.4201,28.4201,28.3828,28.4108,37572.0
2019-04-22 14:20:00,30.43,30.43,30.35,30.35,56341.0,28.4108,28.4108,28.3361,28.3361,56341.0
2019-04-22 14:30:00,30.36,30.36,30.3,30.36,101958.0,28.3454,28.3454,28.2894,28.3454,101958.0
2019-04-22 14:40:00,30.36,30.38,30.32,30.34,54692.0,28.3454,28.3641,28.3081,28.3268,54692.0
2019-04-22 14:50:00,30.34,30.44,30.33,30.41,61423.0,28.3268,28.4201,28.3174,28.3921,61423.0
2019-04-22 15:00:00,30.41,30.44,30.38,30.39,71621.0,28.3921,28.4201,28.3641,28.3734,71621.0
2019-04-22 15:10:00,30.38,30.42,30.37,30.42,86464.0,28.3641,28.4014,28.3548,28.4014,86464.0
2019-04-22 15:20:00,30.42,30.42,30.33,30.34,113963.0,28.4014,28.4014,28.3174,28.3268,113963.0
2019-04-22 15:30:00,30.34,30.36,30.33,30.36,112295.0,28.3268,28.3454,28.3174,28.3454,112295.0
2019-04-22 15:40:00,30.36,30.37,30.25,30.28,271945.0,28.3454,28.3548,28.2427,28.2707,271945.0
2019-04-22 15:50:00,30.28,30.34,30.21,30.23,525703.0,28.2707,28.3268,28.2054,28.2241,525703.0
2019-04-23 09:30:00,30.75,31.49,30.52,31.44,334201.0,28.7096,29.4004,28.4948,29.3538,334201.0
2019-04-23 09:40:00,31.44,31.46,30.8,31.14,195218.0,29.3538,29.3724,28.7562,29.0737,195218.0
2019-04-23 09:50:00,31.14,31.17,30.74,30.97,148035.0,29.0737,29.1017,28.7002,28.915,148035.0
2019-04-23 10:00:00,30.98,31.36,30.98,31.1,419290.0,28.9243,29.2791,28.9243,29.0363,419290.0
2019-04-23 10:10:00,31.1,31.25,31.01,31.11,120272.0,29.0363,29.1764,28.9523,29.0457,120272.0
2019-04-23 10:20:00,31.12,31.35,31.08,31.16,168043.0,29.055,29.2697,29.0177,29.0923,168043.0
2019-04-23 10:30:00,31.17,31.2,30.89,30.89,198771.0,29.1017,29.1297,28.8403,28.8403,198771.0
2019-04-23 10:40:00,30.89,31.02,30.85,30.97,102621.0,28.8403,28.9616,28.8029,28.915,102621.0
2019-04-23 10:50:00,30.98,31.14,30.97,31.13,101816.0,28.9243,29.0737,28.915,29.0643,101816.0
2019-04-23 11:00:00,31.13,31.14,30.89,30.94,103400.0,29.0643,29.0737,28.8403,28.8869,103400.0
2019-04-23 11:10:00,30.95,31.16,30.94,31.1,95683.0,28.8963,29.0923,28.8869,29.0363,95683.0
2019-04-23 11:20:00,31.11,31.3,31.09,31.25,112646.0,29.0457,29.2231,29.027,29.1764,112646.0
2019-04-23 11:30:00,31.24,31.24,31.03,31.04,68360.0,29.167,29.167,28.971,28.9803,68360.0
2019-04-23 11:40:00,31.04,31.16,30.98,31.16,79655.0,28.9803,29.0923,28.9243,29.0923,79655.0
2019-04-23 11:50:00,31.16,31.26,31.15,31.24,89723.0,29.0923,29.1857,29.083,29.167,89723.0
2019-04-23 12:00:00,31.23,31.38,31.23,31.37,58823.0,29.1577,29.2977,29.1577,29.2884,58823.0
2019-04-23 12:10:00,31.36,31.37,31.31,31.36,49676.0,29.2791,29.2884,29.2324,29.2791,49676.0
2019-04-23 12:20:00,31.37,31.44,31.36,31.41,85004.0,29.2884,29.3538,29.2791,29.3258,85004.0
2019-04-23 12:30:00,31.41,31.46,31.36,31.38,95097.0,29.3258,29.3724,29.2791,29.2977,95097.0
2019-04-23 12:40:00,31.38,31.38,31.26,31.33,60299.0,29.2977,29.2977,29.1857,29.2511,60299.0
2019-04-23 12:50:00,31.33,31.39,31.28,31.39,56982.0,29.2511,29.3071,29.2044,29.3071,56982.0
2019-04-23 13:00:00,31.39,31.42,31.36,31.42,41613.0,29.3071,29.3351,29.2791,29.3351,41613.0
2019-04-23 13:10:00,31.42,31.45,31.39,31.44,49212.0,29.3351,29.3631,29.3071,29.3538,49212.0
2019-04-23 13:20:00,31.44,31.5,31.43,31.49,55225.0,29.3538,29.4098,29.3444,29.4004,55225.0
2019-04-23 13:30:00,31.49,31.5,31.36,31.49,120755.0,29.4004,29.4098,29.2791,29.4004,120755.0
2019-04-23 13:40:00,31.49,31.71,31.47,31.61,282064.0,29.4004,29.6058,29.3818,29.5125,282064.0
2019-04-23 13:50:00,31.61,31.62,31.43,31.48,103713.0,29.5125,29.5218,29.3444,29.3911,103713.0
2019-04-23 14:00:00,31.48,31.48,31.32,31.33,155852.0,29.3911,29.3911,29.2417,29.2511,155852.0
2019-04-23 14:10:00,31.33,31.41,31.32,31.39,101965.0,29.2511,29.3258,29.2417,29.3071,101965.0
2019-04-23 14:20:00,31.39,31.42,31.25,31.27,133693.0,29.3071,29.3351,29.1764,29.195,133693.0
2019-04-23 14:30:00,31.27,31.31,31.23,31.28,144429.0,29.195,29.2324,29.1577,29.2044,144429.0
2019-04-23 14:40:00,31.28,31.31,31.27,31.28,112391.0,29.2044,29.2324,29.195,29.2044,112391.0
2019-04-23 14:50:00,31.27,31.31,31.26,31.3,106383.0,29.195,29.2324,29.1857,29.2231,106383.0
2019-04-23 15:00:00,31.3,31.31,31.23,31.26,206012.0,29.2231,29.2324,29.1577,29.1857,206012.0
2019-04-23 15:10:00,31.25,31.42,31.24,31.25,268923.0,29.1764,29.3351,29.167,29.1764,268923.0
2019-04-23 15:20:00,31.24,31.26,31.22,31.25,162283.0,29.167,29.1857,29.1484,29.1764,162283.0
2019-04-23 15:30:00,31.25,31.37,31.22,31.37,252084.0,29.1764,29.2884,29.1484,29.2884,252084.0
2019-04-23 15:40:00,31.37,31.41,31.23,31.24,392825.0,29.2884,29.3258,29.1577,29.167,392825.0
2019-04-23 15:50:00,31.24,31.39,31.24,31.34,799251.0,29.167,29.3071,29.167,29.2604,799251.0
2019-04-24 09:30:00,31.75,31.9,31.15,31.47,172805.0,29.6432,29.7832,29.083,29.3818,172805.0
2019-04-24 09:40:00,31.46,31.64,31.45,31.49,69591.0,29.3724,29.5405,29.3631,29.4004,69591.0
2019-04-24 09:50:00,31.48,31.62,31.42,31.57,72135.0,29.3911,29.5218,29.3351,29.4751,72135.0
2019-04-24 10:00:00,31.56,31.75,31.54,31.69,86908.0,29.4658,29.6432,29.4471,29.5872,86908.0
2019-04-24 10:10:00,31.7,31.71,31.55,31.69,96244.0,29.5965,29.6058,29.4565,29.5872,96244.0
2019-04-24 10:20:00,31.69,31.7,31.64,31.65,63754.0,29.5872,29.5965,29.5405,29.5498,63754.0
2019-04-24 10:30:00,31.65,31.76,31.62,31.75,114528.0,29.5498,29.6525,29.5218,29.6432,114528.0
2019-04-24 10:40:00,31.74,31.78,31.69,31.76,59039.0,29.6339,29.6712,29.5872,29.6525,59039.0
2019-04-24 10:50:00,31.76,31.82,31.74,31.81,40053.0,29.6525,29.7085,29.6339,29.6992,40053.0
2019-04-24 11:00:00,31.81,31.93,31.78,31.91,65936.0,29.6992,29.8112,29.6712,29.7926,65936.0
2019-04-24 11:10:00,31.91,31.94,31.88,31.93,64105.0,29.7926,29.8206,29.7646,29.8112,64105.0
2019-04-24 11:20:00,31.93,31.95,31.89,31.91,67115.0,29.8112,29.8299,29.7739,29.7926,67115.0
2019-04-24 11:30:00,31.91,31.92,31.85,31.88,64240.0,29.7926,29.8019,29.7366,29.7646,64240.0
2019-04-24 11:40:00,31.88,31.89,31.71,31.71,53338.0,29.7646,29.7739,29.6058,29.6058,53338.0
2019-04-24 11:50:00,31.71,31.71,31.58,31.64,42530.0,29.6058,29.6058,29.4845,29.5405,42530.0
2019-04-24 12:00:00,31.64,31.65,31.52,31.53,48987.0,29.5405,29.5498,29.4285,29.4378,48987.0
2019-04-24 12:10:00,31.52,31.58,31.48,31.57,46919.0,29.4285,29.4845,29.3911,29.4751,46919.0
2019-04-24 12:20:00,31.57,31.59,31.55,31.57,34442.0,29.4751,29.4938,29.4565,29.4751,34442.0
2019-04-24 12:30:00,31.57,31.58,31.44,31.46,42036.0,29.4751,29.4845,29.3538,29.3724,42036.0
2019-04-24 12:40:00,31.45,31.5,31.41,31.45,63609.0,29.3631,29.4098,29.3258,29.3631,63609.0
2019-04-24 12:50:00,31.46,31.56,31.45,31.5,52287.0,29.3724,29.4658,29.3631,29.4098,52287.0
2019-04-24 13:00:00,31.49,31.49,31.44,31.46,35256.0,29.4004,29.4004,29.3538,29.3724,35256.0
2019-04-24 13:10:00,31.46,31.52,31.44,31.52,32199.0,29.3724,29.4285,29.3538,29.4285,32199.0
2019-04-24 13:20:00,31.53,31.61,31.53,31.59,52701.0,29.4378,29.5125,29.4378,29.4938,52701.0
2019-04-24 13:30:00,31.59,31.62,31.56,31.59,46286.0,29.4938,29.5218,29.4658,29.4938,46286.0
2019-04-24 13:40:00,31.6,31.63,31.59,31.63,30167.0,29.5031,29.5312,29.4938,29.5312,30167.0
2019-04-24 13:50:00,31.62,31.63,31.58,31.58,43267.0,29.5218,29.5312,29.4845,29.4845,43267.0
2019-04-24 14:00:00,31.59,31.65,31.55,31.63,52353.0,29.4938,29.5498,29.4565,29.5312,52353.0
2019-04-24 14:10:00,31.64,31.67,31.61,31.66,49214.0,29.5405,29.5685,29.5125,29.5592,49214.0
2019-04-24 14:20:00,31.66,31.67,31.62,31.63,41183.0,29.5592,29.5685,29.5218,29.5312,41183.0
2019-04-24 14:30:00,31.63,31.73,31.61,31.71,58108.0,29.5312,29.6245,29.5125,29.6058,58108.0
2019-04-24 14:40:00,31.71,31.75,31.69,31.74,36858.0,29.6058,29.6432,29.5872,29.6339,36858.0
2019-04-24 14:50:00,31.74,31.75,31.69,31.72,58257.0,29.6339,29.6432,29.5872,29.6152,58257.0
2019-04-24 15:00:00,31.72,31.8,31.71,31.78,52113.0,29.6152,29.6899,29.6058,29.6712,52113.0
2019-04-24 15:10:00,31.78,31.81,31.75,31.77,59908.0,29.6712,29.6992,29.6432,29.6619,59908.0
2019-04-24 15:20:00,31.78,31.84,31.76,31.82,59404.0,29.6712,29.7272,29.6525,29.7085,59404.0
2019-04-24 15:30:00,31.82,31.84,31.78,31.82,106634.0,29.7085,29.7272,29.6712,29.7085,106634.0
2019-04-24 15:40:00,31.82,31.88,31.77,31.86,168439.0,29.7085,29.7646,29.6619,29.7459,168439.0
2019-04-24 15:50:00,31.86,31.87,31.83,31.87,390612.0,29.7459,29.7552,29.7179,29.7552,390612.0
2019-04-25 09:30:00,31.24,31.53,30.87,31.26,260108.0,29.167,29.4378,28.8216,29.1857,260108.0
2019-04-25 09:40:00,31.25,31.37,31.15,31.37,141771.0,29.1764,29.2884,29.083,29.2884,141771.0
2019-04-25 09:50:00,31.38,31.4,31.16,31.31,200365.0,29.2977,29.3164,29.0923,29.2324,200365.0
2019-04-25 10:00:00,31.31,31.46,31.28,31.42,107138.0,29.2324,29.3724,29.2044,29.3351,107138.0
2019-04-25 10:10:00,31.42,31.42,31.2,31.22,113624.0,29.3351,29.3351,29.1297,29.1484,113624.0
2019-04-25 10:20:00,31.22,31.33,31.07,31.1,93710.0,29.1484,29.2511,29.0083,29.0363,93710.0
2019-04-25 10:30:00,31.11,31.18,30.9,31.17,130609.0,29.0457,29.111,28.8496,29.1017,130609.0
2019-04-25 10:40:00,31.17,31.29,31.11,31.2,115572.0,29.1017,29.2137,29.0457,29.1297,115572.0
2019-04-25 10:50:00,31.21,31.45,31.14,31.38,101348.0,29.139,29.3631,29.0737,29.2977,101348.0
2019-04-25 11:00:00,31.38,31.53,31.37,31.41,64851.0,29.2977,29.4378,29.2884,29.3258,64851.0
2019-04-25 11:10:00,31.41,31.48,31.39,31.45,48726.0,29.3258,29.3911,29.3071,29.3631,48726.0
2019-04-25 11:20:00,31.45,31.61,31.44,31.59,74639.0,29.3631,29.5125,29.3538,29.4938,74639.0
2019-04-25 11:30:00,31.6,31.73,31.57,31.7,89362.0,29.5031,29.6245,29.4751,29.5965,89362.0
2019-04-25 11:40:00,31.71,31.73,31.65,31.68,59729.0,29.6058,29.6245,29.5498,29.5778,59729.0
2019-04-25 11:50:00,31.68,31.79,31.64,31.78,71583.0,29.5778,29.6805,29.5405,29.6712,71583.0
2019-04-25 12:00:00,31.78,31.87,31.72,31.74,46118.0,29.6712,29.7552,29.6152,29.6339,46118.0
2019-04-25 12:10:00,31.74,31.76,31.71,31.72,49485.0,29.6339,29.6525,29.6058,29.6152,49485.0
2019-04-25 12:20:00,31.71,31.72,31.51,31.52,88803.0,29.6058,29.6152,29.4191,29.4285,88803.0
2019-04-25 12:30:00,31.52,31.62,31.5,31.61,56652.0,29.4285,29.5218,29.4098,29.5125,56652.0
2019-04-25 12:40:00,31.61,31.68,31.6,31.65,45859.0,29.5125,29.5778,29.5031,29.5498,45859.0
2019-04-25 12:50:00,31.65,31.79,31.65,31.79,63642.0,29.5498,29.6805,29.5498,29.6805,63642.0
2019-04-25 13:00:00,31.79,31.8,31.63,31.63,64326.0,29.6805,29.6899,29.5312,29.5312,64326.0
2019-04-25 13:10:00,31.63,31.64,31.56,31.61,64593.0,29.5312,29.5405,29.4658,29.5125,64593.0
2019-04-25 13:20:00,31.62,31.7,31.58,31.7,54458.0,29.5218,29.5965,29.4845,29.5965,54458.0
2019-04-25 13:30:00,31.69,31.77,31.69,31.77,49265.0,29.5872,29.6619,29.5872,29.6619,49265.0
2019-04-25 13:40:00,31.77,31.8,31.73,31.8,48327.0,29.6619,29.6899,29.6245,29.6899,48327.0
2019-04-25 13:50:00,31.81,31.82,31.75,31.81,32895.0,29.6992,29.7085,29.6432,29.6992,32895.0
2019-04-25 14:00:00,31.81,31.9,31.75,31.75,107411.0,29.6992,29.7832,29.6432,29.6432,107411.0
2019-04-25 14:10:00,31.75,31.79,31.71,31.79,63402.0,29.6432,29.6805,29.6058,29.6805,63402.0
2019-04-25 14:20:00,31.79,31.79,31.72,31.75,63120.0,29.6805,29.6805,29.6152,29.6432,63120.0
2019-04-25 14:30:00,31.75,31.82,31.74,31.82,62289.0,29.6432,29.7085,29.6339,29.7085,62289.0
2019-04-25 14:40:00,31.81,31.84,31.77,31.78,55409.0,29.6992,29.7272,29.6619,29.6712,55409.0
2019-04-25 14:50:00,31.78,31.84,31.75,31.82,52203.0,29.6712,29.7272,29.6432,29.7085,52203.0
2019-04-25 15:00:00,31.81,31.81,31.77,31.79,64214.0,29.6992,29.6992,29.6619,29.6805,64214.0
2019-04-25 15:10:00,31.79,31.8,31.71,31.71,59267.0,29.6805,29.6899,29.6058,29.6058,59267.0
2019-04-25 15:20:00,31.71,31.73,31.65,31.68,99281.0,29.6058,29.6245,29.5498,29.5778,99281.0
2019-04-25 15:30:00,31.68,31.76,31.67,31.73,130185.0,29.5778,29.6525,29.5685,29.6245,130185.0
2019-04-25 15:40:00,31.73,31.76,31.72,31.75,124843.0,29.6245,29.6525,29.6152,29.6432,124843.0
2019-04-25 15:50:00,31.76,31.77,31.64,31.67,399132.0,29.6525,29.6619,29.5405,29.5685,399132.0
2019-04-26 09:30:00,31.81,31.84,31.6,31.73,144677.0,29.6992,29.7272,29.5031,29.6245,144677.0
2019-04-26 09:40:00,31.74,31.8,31.63,31.75,81766.0,29.6339,29.6899,29.5312,29.6432,81766.0
2019-04-26 09:50:00,31.76,31.78,31.61,31.61,41386.0,29.6525,29.6712,29.5125,29.5125,41386.0
2019-04-26 10:00:00,31.62,31.79,31.62,31.67,43322.0,29.5218,29.6805,29.5218,29.5685,43322.0
2019-04-26 10:10:00,31.68,31.7,31.57,31.64,45585.0,29.5778,29.5965,29.4751,29.5405,45585.0
2019-04-26 10:20:00,31.64,31.65,31.53,31.62,104288.0,29.5405,29.5498,29.4378,29.5218,104288.0
2019-04-26 10:30:00,31.63,31.74,31.58,31.65,74419.0,29.5312,29.6339,29.4845,29.5498,74419.0
2019-04-26 10:40:00,31.65,31.68,31.63,31.66,109361.0,29.5498,29.5778,29.5312,29.5592,109361.0
2019-04-26 10:50:00,31.65,31.69,31.64,31.69,38193.0,29.5498,29.5872,29.5405,29.5872,38193.0
2019-04-26 11:00:00,31.69,31.79,31.69,31.78,48428.0,29.5872,29.6805,29.5872,29.6712,48428.0
2019-04-26 11:10:00,31.79,31.82,31.73,31.74,40400.0,29.6805,29.7085,29.6245,29.6339,40400.0
2019-04-26 11:20:00,31.74,31.75,31.66,31.7,37457.0,29.6339,29.6432,29.5592,29.5965,37457.0
2019-04-26 11:30:00,31.7,31.7,31.64,31.65,32930.0,29.5965,29.5965,29.5405,29.5498,32930.0
2019-04-26 11:40:00,31.66,31.68,31.64,31.66,100673.0,29.5592,29.5778,29.5405,29.5592,100673.0
2019-04-26 11:50:00,31.65,31.67,31.59,31.6,38523.0,29.5498,29.5685,29.4938,29.5031,38523.0
2019-04-26 12:00:00,31.59,31.6,31.54,31.56,39167.0,29.4938,29.5031,29.4471,29.4658,39167.0
2019-04-26 12:10:00,31.56,31.63,31.55,31.63,80738.0,29.4658,29.5312,29.4565,29.5312,80738.0
2019-04-26 12:20:00,31.64,31.66,31.62,31.65,45257.0,29.5405,29.5592,29.5218,29.5498,45257.0
2019-04-26 12:30:00,31.65,31.73,31.64,31.7,33398.0,29.5498,29.6245,29.5405,29.5965,33398.0
2019-04-26 12:40:00,31.7,31.72,31.64,31.64,27337.0,29.5965,29.6152,29.5405,29.5405,27337.0
2019-04-26 12:50:00,31.65,31.65,31.62,31.64,30953.0,29.5498,29.5498,29.5218,29.5405,30953.0
2019-04-26 13:00:00,31.63,31.64,31.57,31.58,34818.0,29.5312,29.5405,29.4751,29.4845,34818.0
2019-04-26 13:10:00,31.58,31.62,31.57,31.59,67998.0,29.4845,29.5218,29.4751,29.4938,67998.0
2019-04-26 13:20:00,31.58,31.61,31.57,31.57,65372.0,29.4845,29.5125,29.4751,29.4751,65372.0
2019-04-26 13:30:00,31.56,31.6,31.55,31.59,41805.0,29.4658,29.5031,29.4565,29.4938,41805.0
2019-04-26 13:40:00,31.58,31.6,31.56,31.57,44035.0,29.4845,29.5031,29.4658,29.4751,44035.0
2019-04-26 13:50:00,31.57,31.6,31.57,31.59,53086.0,29.4751,29.5031,29.4751,29.4938,53086.0
2019-04-26 14:00:00,31.59,31.59,31.5,31.53,42816.0,29.4938,29.4938,29.4098,29.4378,42816.0
2019-04-26 14:10:00,31.53,31.57,31.53,31.54,55411.0,29.4378,29.4751,29.4378,29.4471,55411.0
2019-04-26 14:20:00,31.54,31.57,31.51,31.53,97941.0,29.4471,29.4751,29.4191,29.4378,97941.0
2019-04-26 14:30:00,31.53,31.56,31.48,31.5,50165.0,29.4378,29.4658,29.3911,29.4098,50165.0
2019-04-26 14:40:00,31.5,31.53,31.5,31.53,27112.0,29.4098,29.4378,29.4098,29.4378,27112.0
2019-04-26 14:50:00,31.53,31.53,31.5,31.51,89433.0,29.4378,29.4378,29.4098,29.4191,89433.0
2019-04-26 15:00:00,31.52,31.56,31.5,31.5,91508.0,29.4285,29.4658,29.4098,29.4098,91508.0
2019-04-26 15:10:00,31.51,31.51,31.48,31.49,79186.0,29.4191,29.4191,29.3911,29.4004,79186.0
2019-04-26 15:20:00,31.49,31.5,31.47,31.49,78641.0,29.4004,29.4098,29.3818,29.4004,78641.0
2019-04-26 15:30:00,31.49,31.52,31.47,31.5,140213.0,29.4004,29.4285,29.3818,29.4098,140213.0
2019-04-26 15:40:00,31.5,31.51,31.46,31.47,179899.0,29.4098,29.4191,29.3724,29.3818,179899.0
2019-04-26 15:50:00,31.46,31.48,31.43,31.46,283382.0,29.3724,29.3911,29.3444,29.3724,283382.0
2019-04-29 09:30:00,31.43,31.5,31.27,31.32,51630.0,29.3444,29.4098,29.195,29.2417,51630.0
2019-04-29 09:40:00,31.32,31.42,31.28,31.33,68027.0,29.2417,29.3351,29.2044,29.2511,68027.0
2019-04-29 09:50:00,31.32,31.33,31.21,31.25,76448.0,29.2417,29.2511,29.139,29.1764,76448.0
2019-04-29 10:00:00,31.25,31.31,31.17,31.18,47031.0,29.1764,29.2324,29.1017,29.111,47031.0
2019-04-29 10:10:00,31.18,31.35,31.18,31.33,55243.0,29.111,29.2697,29.111,29.2511,55243.0
2019-04-29 10:20:00,31.32,31.32,31.22,31.24,85914.0,29.2417,29.2417,29.1484,29.167,85914.0
2019-04-29 10:30:00,31.24,31.32,31.23,31.3,40747.0,29.167,29.2417,29.1577,29.2231,40747.0
2019-04-29 10:40:00,31.3,31.37,31.3,31.32,33379.0,29.2231,29.2884,29.2231,29.2417,33379.0
2019-04-29 10:50:00,31.33,31.36,31.22,31.24,52267.0,29.2511,29.2791,29.1484,29.167,52267.0
2019-04-29 11:00:00,31.24,31.26,31.21,31.23,45613.0,29.167,29.1857,29.139,29.1577,45613.0
2019-04-29 11:10:00,31.24,31.26,31.21,31.23,60929.0,29.167,29.1857,29.139,29.1577,60929.0
2019-04-29 11:20:00,31.23,31.25,31.19,31.21,87353.0,29.1577,29.1764,29.1204,29.139,87353.0
2019-04-29 11:30:00,31.21,31.26,31.21,31.24,35791.0,29.139,29.1857,29.139,29.167,35791.0
2019-04-29 11:40:00,31.24,31.27,31.22,31.25,62992.0,29.167,29.195,29.1484,29.1764,62992.0
2019-04-29 11:50:00,31.26,31.26,31.22,31.23,34046.0,29.1857,29.1857,29.1484,29.1577,34046.0
2019-04-29 12:00:00,31.24,31.29,31.22,31.27,41916.0,29.167,29.2137,29.1484,29.195,41916.0
2019-04-29 12:10:00,31.28,31.41,31.28,31.4,26268.0,29.2044,29.3258,29.2044,29.3164,26268.0
2019-04-29 12:20:00,31.41,31.43,31.37,31.39,32398.0,29.3258,29.3444,29.2884,29.3071,32398.0
2019-04-29 12:30:00,31.39,31.43,31.27,31.28,62537.0,29.3071,29.3444,29.195,29.2044,62537.0
2019-04-29 12:40:00,31.28,31.35,31.25,31.33,66392.0,29.2044,29.2697,29.1764,29.2511,66392.0
2019-04-29 12:50:00,31.33,31.36,31.29,31.29,38353.0,29.2511,29.2791,29.2137,29.2137,38353.0
2019-04-29 13:00:00,31.3,31.34,31.27,31.32,34487.0,29.2231,29.2604,29.195,29.2417,34487.0
2019-04-29 13:10:00,31.32,31.32,31.25,31.26,39757.0,29.2417,29.2417,29.1764,29.1857,39757.0
2019-04-29 13:20:00,31.26,31.3,31.26,31.29,33294.0,29.1857,29.2231,29.1857,29.2137,33294.0
2019-04-29 13:30:00,31.3,31.3,31.27,31.28,35967.0,29.2231,29.2231,29.195,29.2044,35967.0
2019-04-29 13:40:00,31.28,31.32,31.24,31.32,41731.0,29.2044,29.2417,29.167,29.2417,41731.0
2019-04-29 13:50:00,31.31,31.36,31.3,31.31,35560.0,29.2324,29.2791,29.2231,29.2324,35560.0
2019-04-29 14:00:00,31.32,31.34,31.31,31.34,27204.0,29.2417,29.2604,29.2324,29.2604,27204.0
2019-04-29 14:10:00,31.34,31.35,31.3,31.33,68049.0,29.2604,29.2697,29.2231,29.2511,68049.0
2019-04-29 14:20:00,31.34,31.38,31.32,31.34,30646.0,29.2604,29.2977,29.2417,29.2604,30646.0
2019-04-29 14:30:00,31.34,31.35,31.32,31.34,34129.0,29.2604,29.2697,29.2417,29.2604,34129.0
2019-04-29 14:40:00,31.33,31.36,31.32,31.32,40133.0,29.2511,29.2791,29.2417,29.2417,40133.0
2019-04-29 14:50:00,31.33,31.36,31.31,31.33,61143.0,29.2511,29.2791,29.2324,29.2511,61143.0
2019-04-29 15:00:00,31.33,31.36,31.32,31.33,35243.0,29.2511,29.2791,29.2417,29.2511,35243.0
2019-04-29 15:10:00,31.34,31.38,31.32,31.36,46825.0,29.2604,29.2977,29.2417,29.2791,46825.0
2019-04-29 15:20:00,31.37,31.39,31.32,31.34,47587.0,29.2884,29.3071,29.2417,29.2604,47587.0
2019-04-29 15:30:00,31.34,31.36,31.32,31.33,99074.0,29.2604,29.2791,29.2417,29.2511,99074.0
2019-04-29 15:40:00,31.33,31.34,31.23,31.25,184917.0,29.2511,29.2604,29.1577,29.1764,184917.0
2019-04-29 15:50:00,31.25,31.37,31.24,31.32,396318.0,29.1764,29.2884,29.167,29.2417,396318.0
2019-04-30 09:30:00,31.29,31.35,31.23,31.33,52316.0,29.2137,29.2697,29.1577,29.2511,52316.0
2019-04-30 09:40:00,31.32,31.37,31.23,31.29,79720.0,29.2417,29.2884,29.1577,29.2137,79720.0
2019-04-30 09:50:00,31.3,31.3,31.17,31.17,102698.0,29.2231,29.2231,29.1017,29.1017,102698.0
2019-04-30 10:00:00,31.17,31.33,31.17,31.3,61364.0,29.1017,29.2511,29.1017,29.2231,61364.0
2019-04-30 10:10:00,31.3,31.3,31.22,31.29,32160.0,29.2231,29.2231,29.1484,29.2137,32160.0
2019-04-30 10:20:00,31.28,31.31,31.23,31.24,46793.0,29.2044,29.2324,29.1577,29.167,46793.0
2019-04-30 10:30:00,31.24,31.29,31.23,31.25,31337.0,29.167,29.2137,29.1577,29.1764,31337.0
2019-04-30 10:40:00,31.25,31.32,31.24,31.31,125443.0,29.1764,29.2417,29.167,29.2324,125443.0
2019-04-30 10:50:00,31.31,31.35,31.3,31.33,45813.0,29.2324,29.2697,29.2231,29.2511,45813.0
2019-04-30 11:00:00,31.34,31.37,31.22,31.23,49633.0,29.2604,29.2884,29.1484,29.1577,49633.0
2019-04-30 11:10:00,31.24,31.26,31.16,31.21,41496.0,29.167,29.1857,29.0923,29.139,41496.0
2019-04-30 11:20:00,31.21,31.26,31.2,31.21,50303.0,29.139,29.1857,29.1297,29.139,50303.0
2019-04-30 11:30:00,31.21,31.31,31.21,31.31,56088.0,29.139,29.2324,29.139,29.2324,56088.0
2019-04-30 11:40:00,31.31,31.45,31.29,31.44,34156.0,29.2324,29.3631,29.2137,29.3538,34156.0
2019-04-30 11:50:00,31.44,31.45,31.38,31.39,21140.0,29.3538,29.3631,29.2977,29.3071,21140.0
2019-04-30 12:00:00,31.39,31.43,31.38,31.4,32918.0,29.3071,29.3444,29.2977,29.3164,32918.0
2019-04-30 12:10:00,31.39,31.43,31.36,31.39,44352.0,29.3071,29.3444,29.2791,29.3071,44352.0
2019-04-30 12:20:00,31.38,31.39,31.34,31.36,18588.0,29.2977,29.3071,29.2604,29.2791,18588.0
2019-04-30 12:30:00,31.35,31.36,31.31,31.31,54761.0,29.2697,29.2791,29.2324,29.2324,54761.0
2019-04-30 12:40:00,31.31,31.36,31.31,31.32,79039.0,29.2324,29.2791,29.2324,29.2417,79039.0
2019-04-30 12:50:00,31.32,31.35,31.25,31.27,43380.0,29.2417,29.2697,29.1764,29.195,43380.0
2019-04-30 13:00:00,31.28,31.36,31.27,31.36,19040.0,29.2044,29.2791,29.195,29.2791,19040.0
2019-04-30 13:10:00,31.36,31.38,31.34,31.35,22943.0,29.2791,29.2977,29.2604,29.2697,22943.0
2019-04-30 13:20:00,31.35,31.36,31.32,31.33,21489.0,29.2697,29.2791,29.2417,29.2511,21489.0
2019-04-30 13:30:00,31.33,31.33,31.28,31.32,43882.0,29.2511,29.2511,29.2044,29.2417,43882.0
2019-04-30 13:40:00,31.32,31.36,31.31,31.35,53674.0,29.2417,29.2791,29.2324,29.2697,53674.0
2019-04-30 13:50:00,31.35,31.4,31.32,31.39,75099.0,29.2697,29.3164,29.2417,29.3071,75099.0
2019-04-30 14:00:00,31.4,31.47,31.37,31.46,26136.0,29.3164,29.3818,29.2884,29.3724,26136.0
2019-04-30 14:10:00,31.46,31.5,31.45,31.49,28806.0,29.3724,29.4098,29.3631,29.4004,28806.0
2019-04-30 14:20:00,31.49,31.54,31.48,31.54,40906.0,29.4004,29.4471,29.3911,29.4471,40906.0
2019-04-30 14:30:00,31.53,31.54,31.47,31.49,43596.0,29.4378,29.4471,29.3818,29.4004,43596.0
2019-04-30 14:40:00,31.49,31.5,31.45,31.5,28042.0,29.4004,29.4098,29.3631,29.4098,28042.0
2019-04-30 14:50:00,31.5,31.5,31.46,31.47,37003.0,29.4098,29.4098,29.3724,29.3818,37003.0
2019-04-30 15:00:00,31.48,31.52,31.47,31.49,34944.0,29.3911,29.4285,29.3818,29.4004,34944.0
2019-04-30 15:10:00,31.48,31.49,31.39,31.43,36375.0,29.3911,29.4004,29.3071,29.3444,36375.0
2019-04-30 15:20:00,31.43,31.46,31.41,31.42,55735.0,29.3444,29.3724,29.3258,29.3351,55735.0
2019-04-30 15:30:00,31.42,31.49,31.4,31.48,78675.0,29.3351,29.4004,29.3164,29.3911,78675.0
2019-04-30 15:40:00,31.48,31.49,31.45,31.49,104062.0,29.3911,29.4004,29.3631,29.4004,104062.0
2019-04-30 15:50:00,31.48,31.5,31.45,31.46,309848.0,29.3911,29.4098,29.3631,29.3724,309848.0
2019-05-01 09:30:00,31.52,31.72,31.49,31.7,34836.0,29.4285,29.6152,29.4004,29.5965,34836.0
2019-05-01 09:40:00,31.71,31.89,31.67,31.88,44984.0,29.6058,29.7739,29.5685,29.7646,44984.0
2019-05-01 09:50:00,31.88,31.89,31.68,31.7,32976.0,29.7646,29.7739,29.5778,29.5965,32976.0
2019-05-01 10:00:00,31.71,31.83,31.68,31.71,46904.0,29.6058,29.7179,29.5778,29.6058,46904.0
2019-05-01 10:10:00,31.71,31.82,31.68,31.77,32076.0,29.6058,29.7085,29.5778,29.6619,32076.0
2019-05-01 10:20:00,31.78,31.81,31.76,31.79,25394.0,29.6712,29.6992,29.6525,29.6805,25394.0
2019-05-01 10:30:00,31.79,31.79,31.74,31.75,29008.0,29.6805,29.6805,29.6339,29.6432,29008.0
2019-05-01 10:40:00,31.75,31.79,31.7,31.79,23294.0,29.6432,29.6805,29.5965,29.6805,23294.0
2019-05-01 10:50:00,31.8,31.86,31.79,31.85,28120.0,29.6899,29.7459,29.6805,29.7366,28120.0
2019-05-01 11:00:00,31.85,31.89,31.77,31.77,43549.0,29.7366,29.7739,29.6619,29.6619,43549.0
2019-05-01 11:10:00,31.78,31.85,31.75,31.82,38395.0,29.6712,29.7366,29.6432,29.7085,38395.0
2019-05-01 11:20:00,31.81,31.81,31.67,31.71,48493.0,29.6992,29.6992,29.5685,29.6058,48493.0
2019-05-01 11:30:00,31.71,31.78,31.71,31.78,28236.0,29.6058,29.6712,29.6058,29.6712,28236.0
2019-05-01 11:40:00,31.78,31.8,31.72,31.75,19718.0,29.6712,29.6899,29.6152,29.6432,19718.0
2019-05-01 11:50:00,31.74,31.74,31.67,31.69,31887.0,29.6339,29.6339,29.5685,29.5872,31887.0
2019-05-01 12:00:00,31.7,31.74,31.68,31.68,40460.0,29.5965,29.6339,29.5778,29.5778,40460.0
2019-05-01 12:10:00,31.69,31.69,31.61,31.63,31625.0,29.5872,29.5872,29.5125,29.5312,31625.0
2019-05-01 12:20:00,31.63,31.64,31.54,31.6,104948.0,29.5312,29.5405,29.4471,29.5031,104948.0
2019-05-01 12:30:00,31.59,31.62,31.56,31.57,40655.0,29.4938,29.5218,29.4658,29.4751,40655.0
2019-05-01 12:40:00,31.57,31.59,31.51,31.58,50649.0,29.4751,29.4938,29.4191,29.4845,50649.0
2019-05-01 12:50:00,31.59,31.68,31.56,31.68,34619.0,29.4938,29.5778,29.4658,29.5778,34619.0
2019-05-01 13:00:00,31.68,31.78,31.67,31.77,88330.0,29.5778,29.6712,29.5685,29.6619,88330.0
2019-05-01 13:10:00,31.77,31.77,31.68,31.7,122182.0,29.6619,29.6619,29.5778,29.5965,122182.0
2019-05-01 13:20:00,31.69,31.72,31.6,31.6,33202.0,29.5872,29.6152,29.5031,29.5031,33202.0
2019-05-01 13:30:00,31.6,31.62,31.57,31.61,26139.0,29.5031,29.5218,29.4751,29.5125,26139.0
2019-05-01 13:40:00,31.6,31.66,31.59,31.63,41371.0,29.5031,29.5592,29.4938,29.5312,41371.0
2019-05-01 13:50:00,31.63,31.75,31.62,31.74,55553.0,29.5312,29.6432,29.5218,29.6339,55553.0
2019-05-01 14:00:00,31.74,31.92,31.74,31.91,88995.0,29.6339,29.8019,29.6339,29.7926,88995.0
2019-05-01 14:10:00,31.91,32.01,31.88,32.0,178853.0,29.7926,29.8859,29.7646,29.8766,178853.0
2019-05-01 14:20:00,31.99,32.01,31.86,31.87,163855.0,29.8673,29.8859,29.7459,29.7552,163855.0
2019-05-01 14:30:00,31.87,31.9,31.65,31.67,155917.0,29.7552,29.7832,29.5498,29.5685,155917.0
2019-05-01 14:40:00,31.66,31.7,31.59,31.67,153259.0,29.5592,29.5965,29.4938,29.5685,153259.0
2019-05-01 14:50:00,31.67,31.69,31.61,31.62,60407.0,29.5685,29.5872,29.5125,29.5218,60407.0
2019-05-01 15:00:00,31.61,31.65,31.49,31.52,66701.0,29.5125,29.5498,29.4004,29.4285,66701.0
2019-05-01 15:10:00,31.52,31.59,31.48,31.54,56918.0,29.4285,29.4938,29.3911,29.4471,56918.0
2019-05-01 15:20:00,31.54,31.55,31.42,31.42,81762.0,29.4471,29.4565,29.3351,29.3351,81762.0
2019-05-01 15:30:00,31.42,31.44,31.38,31.38,82295.0,29.3351,29.3538,29.2977,29.2977,82295.0
2019-05-01 15:40:00,31.37,31.38,31.33,31.35,121669.0,29.2884,29.2977,29.2511,29.2697,121669.0
2019-05-01 15:50:00,31.35,31.38,31.27,31.29,379309.0,29.2697,29.2977,29.195,29.2137,379309.0
2019-05-02 09:30:00,31.52,31.92,31.42,31.78,65861.0,29.4285,29.8019,29.3351,29.6712,65861.0
2019-05-02 09:40:00,31.8,31.94,31.74,31.89,46282.0,29.6899,29.8206,29.6339,29.7739,46282.0
2019-05-02 09:50:00,31.9,31.92,31.82,31.86,64998.0,29.7832,29.8019,29.7085,29.7459,64998.0
2019-05-02 10:00:00,31.86,32.01,31.83,31.99,69872.0,29.7459,29.8859,29.7179,29.8673,69872.0
2019-05-02 10:10:00,32.0,32.02,31.89,31.95,127497.0,29.8766,29.8953,29.7739,29.8299,127497.0
2019-05-02 10:20:00,31.94,31.94,31.8,31.85,60579.0,29.8206,29.8206,29.6899,29.7366,60579.0
2019-05-02 10:30:00,31.85,31.89,31.79,31.81,66723.0,29.7366,29.7739,29.6805,29.6992,66723.0
2019-05-02 10:40:00,31.83,31.83,31.62,31.7,74940.0,29.7179,29.7179,29.5218,29.5965,74940.0
2019-05-02 10:50:00,31.69,31.73,31.63,31.68,45253.0,29.5872,29.6245,29.5312,29.5778,45253.0
2019-05-02 11:00:00,31.68,31.71,31.56,31.58,49779.0,29.5778,29.6058,29.4658,29.4845,49779.0
2019-05-02 11:10:00,31.58,31.6,31.47,31.53,261864.0,29.4845,29.5031,29.3818,29.4378,261864.0
2019-05-02 11:20:00,31.52,31.53,31.22,31.3,136823.0,29.4285,29.4378,29.1484,29.2231,136823.0
2019-05-02 11:30:00,31.32,31.49,31.32,31.46,46194.0,29.2417,29.4004,29.2417,29.3724,46194.0
2019-05-02 11:40:00,31.45,31.5,31.39,31.48,55129.0,29.3631,29.4098,29.3071,29.3911,55129.0
2019-05-02 11:50:00,31.48,31.56,31.43,31.56,34196.0,29.3911,29.4658,29.3444,29.4658,34196.0
2019-05-02 12:00:00,31.56,31.57,31.47,31.49,54374.0,29.4658,29.4751,29.3818,29.4004,54374.0
2019-05-02 12:10:00,31.48,31.52,31.45,31.5,48658.0,29.3911,29.4285,29.3631,29.4098,48658.0
2019-05-02 12:20:00,31.51,31.61,31.51,31.55,53367.0,29.4191,29.5125,29.4191,29.4565,53367.0
2019-05-02 12:30:00,31.56,31.61,31.53,31.59,39733.0,29.4658,29.5125,29.4378,29.4938,39733.0
2019-05-02 12:40:00,31.6,31.62,31.53,31.61,41603.0,29.5031,29.5218,29.4378,29.5125,41603.0
2019-05-02 12:50:00,31.62,31.66,31.6,31.65,20268.0,29.5218,29.5592,29.5031,29.5498,20268.0
2019-05-02 13:00:00,31.65,31.69,31.63,31.69,24906.0,29.5498,29.5872,29.5312,29.5872,24906.0
2019-05-02 13:10:00,31.69,31.75,31.69,31.73,20598.0,29.5872,29.6432,29.5872,29.6245,20598.0
2019-05-02 13:20:00,31.73,31.74,31.69,31.73,26638.0,29.6245,29.6339,29.5872,29.6245,26638.0
2019-05-02 13:30:00,31.73,31.73,31.67,31.7,36905.0,29.6245,29.6245,29.5685,29.5965,36905.0
2019-05-02 13:40:00,31.71,31.71,31.68,31.69,24662.0,29.6058,29.6058,29.5778,29.5872,24662.0
2019-05-02 13:50:00,31.69,31.74,31.69,31.71,24887.0,29.5872,29.6339,29.5872,29.6058,24887.0
2019-05-02 14:00:00,31.7,31.72,31.66,31.68,30022.0,29.5965,29.6152,29.5592,29.5778,30022.0
2019-05-02 14:10:00,31.69,31.72,31.67,31.68,25144.0,29.5872,29.6152,29.5685,29.5778,25144.0
2019-05-02 14:20:00,31.69,31.72,31.67,31.72,26301.0,29.5872,29.6152,29.5685,29.6152,26301.0
2019-05-02 14:30:00,31.73,31.76,31.65,31.7,28431.0,29.6245,29.6525,29.5498,29.5965,28431.0
2019-05-02 14:40:00,31.7,31.74,31.67,31.68,24905.0,29.5965,29.6339,29.5685,29.5778,24905.0
2019-05-02 14:50:00,31.68,31.72,31.67,31.72,24026.0,29.5778,29.6152,29.5685,29.6152,24026.0
2019-05-02 15:00:00,31.71,31.72,31.64,31.71,42986.0,29.6058,29.6152,29.5405,29.6058,42986.0
2019-05-02 15:10:00,31.71,31.74,31.69,31.71,30630.0,29.6058,29.6339,29.5872,29.6058,30630.0
2019-05-02 15:20:00,31.72,31.76,31.7,31.72,36641.0,29.6152,29.6525,29.5965,29.6152,36641.0
2019-05-02 15:30:00,31.72,31.75,31.7,31.73,59010.0,29.6152,29.6432,29.5965,29.6245,59010.0
2019-05-02 15:40:00,31.72,31.73,31.68,31.71,95104.0,29.6152,29.6245,29.5778,29.6058,95104.0
2019-05-02 15:50:00,31.71,31.73,31.62,31.69,278243.0,29.6058,29.6245,29.5218,29.5872,278243.0
2019-05-03 09:30:00,31.77,31.87,31.54,31.58,57311.0,29.6619,29.7552,29.4471,29.4845,57311.0
2019-05-03 09:40:00,31.6,31.66,31.55,31.55,29565.0,29.5031,29.5592,29.4565,29.4565,29565.0
2019-05-03 09:50:00,31.56,31.57,31.37,31.41,71103.0,29.4658,29.4751,29.2884,29.3258,71103.0
2019-05-03 10:00:00,31.38,31.46,31.36,31.43,44772.0,29.2977,29.3724,29.2791,29.3444,44772.0
2019-05-03 10:10:00,31.42,31.45,31.38,31.39,39005.0,29.3351,29.3631,29.2977,29.3071,39005.0
2019-05-03 10:20:00,31.38,31.46,31.38,31.41,38247.0,29.2977,29.3724,29.2977,29.3258,38247.0
2019-05-03 10:30:00,31.41,31.45,31.28,31.31,173897.0,29.3258,29.3631,29.2044,29.2324,173897.0
2019-05-03 10:40:00,31.31,31.37,31.3,31.35,39268.0,29.2324,29.2884,29.2231,29.2697,39268.0
2019-05-03 10:50:00,31.35,31.36,31.28,31.34,49252.0,29.2697,29.2791,29.2044,29.2604,49252.0
2019-05-03 11:00:00,31.34,31.4,31.27,31.27,61968.0,29.2604,29.3164,29.195,29.195,61968.0
2019-05-03 11:10:00,31.27,31.36,31.26,31.35,29523.0,29.195,29.2791,29.1857,29.2697,29523.0
2019-05-03 11:20:00,31.35,31.4,31.35,31.4,36060.0,29.2697,29.3164,29.2697,29.3164,36060.0
2019-05-03 11:30:00,31.4,31.44,31.37,31.44,44482.0,29.3164,29.3538,29.2884,29.3538,44482.0
2019-05-03 11:40:00,31.44,31.61,31.44,31.6,31991.0,29.3538,29.5125,29.3538,29.5031,31991.0
2019-05-03 11:50:00,31.59,31.62,31.56,31.58,37806.0,29.4938,29.5218,29.4658,29.4845,37806.0
2019-05-03 12:00:00,31.58,31.67,31.56,31.64,27953.0,29.4845,29.5685,29.4658,29.5405,27953.0
2019-05-03 12:10:00,31.63,31.64,31.59,31.63,22251.0,29.5312,29.5405,29.4938,29.5312,22251.0
2019-05-03 12:20:00,31.62,31.66,31.61,31.62,24117.0,29.5218,29.5592,29.5125,29.5218,24117.0
2019-05-03 12:30:00,31.63,31.69,31.62,31.65,30807.0,29.5312,29.5872,29.5218,29.5498,30807.0
2019-05-03 12:40:00,31.65,31.7,31.64,31.65,23884.0,29.5498,29.5965,29.5405,29.5498,23884.0
2019-05-03 12:50:00,31.66,31.77,31.65,31.75,22671.0,29.5592,29.6619,29.5498,29.6432,22671.0
2019-05-03 13:00:00,31.75,31.78,31.66,31.74,60489.0,29.6432,29.6712,29.5592,29.6339,60489.0
2019-05-03 13:10:00,31.74,31.79,31.71,31.71,41627.0,29.6339,29.6805,29.6058,29.6058,41627.0
2019-05-03 13:20:00,31.71,31.79,31.71,31.78,33133.0,29.6058,29.6805,29.6058,29.6712,33133.0
2019-05-03 13:30:00,31.79,31.82,31.75,31.77,44927.0,29.6805,29.7085,29.6432,29.6619,44927.0
2019-05-03 13:40:00,31.78,31.82,31.76,31.81,66505.0,29.6712,29.7085,29.6525,29.6992,66505.0
2019-05-03 13:50:00,31.81,31.83,31.78,31.81,29539.0,29.6992,29.7179,29.6712,29.6992,29539.0
2019-05-03 14:00:00,31.81,31.87,31.8,31.84,39786.0,29.6992,29.7552,29.6899,29.7272,39786.0
2019-05-03 14:10:00,31.84,31.88,31.79,31.8,39755.0,29.7272,29.7646,29.6805,29.6899,39755.0
2019-05-03 14:20:00,31.8,31.81,31.76,31.77,40758.0,29.6899,29.6992,29.6525,29.6619,40758.0
2019-05-03 14:30:00,31.77,31.77,31.74,31.75,34105.0,29.6619,29.6619,29.6339,29.6432,34105.0
2019-05-03 14:40:00,31.76,31.83,31.75,31.82,48475.0,29.6525,29.7179,29.6432,29.7085,48475.0
2019-05-03 14:50:00,31.82,31.83,31.77,31.77,40995.0,29.7085,29.7179,29.6619,29.6619,40995.0
2019-05-03 15:00:00,31.76,31.8,31.74,31.8,40779.0,29.6525,29.6899,29.6339,29.6899,40779.0
2019-05-03 15:10:00,31.8,31.81,31.75,31.76,42574.0,29.6899,29.6992,29.6432,29.6525,42574.0
2019-05-03 15:20:00,31.76,31.78,31.73,31.75,47111.0,29.6525,29.6712,29.6245,29.6432,47111.0
2019-05-03 15:30:00,31.75,31.76,31.71,31.74,91860.0,29.6432,29.6525,29.6058,29.6339,91860.0
2019-05-03 15:40:00,31.74,31.77,31.71,31.76,111292.0,29.6339,29.6619,29.6058,29.6525,111292.0
2019-05-03 15:50:00,31.76,31.86,31.75,31.78,506466.0,29.6525,29.7459,29.6432,29.6712,506466.0
2019-05-06 09:30:00,31.46,31.69,31.36,31.49,54382.0,29.3724,29.5872,29.2791,29.4004,54382.0
2019-05-06 09:40:00,31.48,31.57,31.34,31.34,41157.0,29.3911,29.4751,29.2604,29.2604,41157.0
2019-05-06 09:50:00,31.35,31.55,31.31,31.52,48658.0,29.2697,29.4565,29.2324,29.4285,48658.0
2019-05-06 10:00:00,31.52,31.59,31.51,31.56,53731.0,29.4285,29.4938,29.4191,29.4658,53731.0
2019-05-06 10:10:00,31.57,31.63,31.48,31.5,39893.0,29.4751,29.5312,29.3911,29.4098,39893.0
2019-05-06 10:20:00,31.51,31.52,31.38,31.39,59657.0,29.4191,29.4285,29.2977,29.3071,59657.0
2019-05-06 10:30:00,31.39,31.47,31.33,31.45,59607.0,29.3071,29.3818,29.2511,29.3631,59607.0
2019-05-06 10:40:00,31.44,31.45,31.39,31.44,23476.0,29.3538,29.3631,29.3071,29.3538,23476.0
2019-05-06 10:50:00,31.45,31.5,31.42,31.47,42172.0,29.3631,29.4098,29.3351,29.3818,42172.0
2019-05-06 11:00:00,31.48,31.56,31.48,31.53,28813.0,29.3911,29.4658,29.3911,29.4378,28813.0
2019-05-06 11:10:00,31.54,31.6,31.51,31.59,20706.0,29.4471,29.5031,29.4191,29.4938,20706.0
2019-05-06 11:20:00,31.59,31.63,31.58,31.59,33388.0,29.4938,29.5312,29.4845,29.4938,33388.0
2019-05-06 11:30:00,31.59,31.6,31.52,31.6,34980.0,29.4938,29.5031,29.4285,29.5031,34980.0
2019-05-06 11:40:00,31.59,31.64,31.56,31.56,25309.0,29.4938,29.5405,29.4658,29.4658,25309.0
2019-05-06 11:50:00,31.56,31.59,31.53,31.55,23463.0,29.4658,29.4938,29.4378,29.4565,23463.0
2019-05-06 12:00:00,31.57,31.57,31.52,31.56,19525.0,29.4751,29.4751,29.4285,29.4658,19525.0
2019-05-06 12:10:00,31.57,31.61,31.55,31.59,16059.0,29.4751,29.5125,29.4565,29.4938,16059.0
2019-05-06 12:20:00,31.6,31.68,31.59,31.67,52390.0,29.5031,29.5778,29.4938,29.5685,52390.0
2019-05-06 12:30:00,31.66,31.69,31.63,31.64,53950.0,29.5592,29.5872,29.5312,29.5405,53950.0
2019-05-06 12:40:00,31.64,31.64,31.56,31.61,28072.0,29.5405,29.5405,29.4658,29.5125,28072.0
2019-05-06 12:50:00,31.61,31.65,31.61,31.64,49507.0,29.5125,29.5498,29.5125,29.5405,49507.0
2019-05-06 13:00:00,31.65,31.65,31.61,31.63,22233.0,29.5498,29.5498,29.5125,29.5312,22233.0
2019-05-06 13:10:00,31.63,31.66,31.62,31.63,12697.0,29.5312,29.5592,29.5218,29.5312,12697.0
2019-05-06 13:20:00,31.64,31.65,31.6,31.65,16456.0,29.5405,29.5498,29.5031,29.5498,16456.0
2019-05-06 13:30:00,31.65,31.68,31.6,31.67,64130.0,29.5498,29.5778,29.5031,29.5685,64130.0
2019-05-06 13:40:00,31.68,31.68,31.67,31.67,61885.0,29.5778,29.5778,29.5685,29.5685,61885.0
2019-05-06 13:50:00,31.67,31.68,31.63,31.65,16421.0,29.5685,29.5778,29.5312,29.5498,16421.0
2019-05-06 14:00:00,31.65,31.66,31.6,31.62,11991.0,29.5498,29.5592,29.5031,29.5218,11991.0
2019-05-06 14:10:00,31.63,31.68,31.61,31.67,37130.0,29.5312,29.5778,29.5125,29.5685,37130.0
2019-05-06 14:20:00,31.66,31.68,31.57,31.6,32033.0,29.5592,29.5778,29.4751,29.5031,32033.0
2019-05-06 14:30:00,31.6,31.65,31.6,31.63,21478.0,29.5031,29.5498,29.5031,29.5312,21478.0
2019-05-06 14:40:00,31.62,31.68,31.59,31.67,25810.0,29.5218,29.5778,29.4938,29.5685,25810.0
2019-05-06 14:50:00,31.68,31.71,31.66,31.69,21534.0,29.5778,29.6058,29.5592,29.5872,21534.0
2019-05-06 15:00:00,31.69,31.7,31.66,31.7,24768.0,29.5872,29.5965,29.5592,29.5965,24768.0
2019-05-06 15:10:00,31.69,31.74,31.67,31.73,37827.0,29.5872,29.6339,29.5685,29.6245,37827.0
2019-05-06 15:20:00,31.73,31.81,31.72,31.77,48676.0,29.6245,29.6992,29.6152,29.6619,48676.0
2019-05-06 15:30:00,31.77,31.78,31.69,31.7,64486.0,29.6619,29.6712,29.5872,29.5965,64486.0
2019-05-06 15:40:00,31.7,31.72,31.67,31.71,88042.0,29.5965,29.6152,29.5685,29.6058,88042.0
2019-05-06 15:50:00,31.71,31.74,31.6,31.73,450864.0,29.6058,29.6339,29.5031,29.6245,450864.0
2019-05-07 09:30:00,31.53,31.74,31.37,31.65,59903.0,29.4378,29.6339,29.2884,29.5498,59903.0
2019-05-07 09:40:00,31.67,31.67,31.52,31.52,45814.0,29.5685,29.5685,29.4285,29.4285,45814.0
2019-05-07 09:50:00,31.52,31.59,31.45,31.51,39902.0,29.4285,29.4938,29.3631,29.4191,39902.0
2019-05-07 10:00:00,31.5,31.59,31.34,31.46,66346.0,29.4098,29.4938,29.2604,29.3724,66346.0
2019-05-07 10:10:00,31.45,31.55,31.4,31.5,57879.0,29.3631,29.4565,29.3164,29.4098,57879.0
2019-05-07 10:20:00,31.5,31.63,31.43,31.62,48374.0,29.4098,29.5312,29.3444,29.5218,48374.0
2019-05-07 10:30:00,31.61,31.65,31.51,31.54,36515.0,29.5125,29.5498,29.4191,29.4471,36515.0
2019-05-07 10:40:00,31.53,31.61,31.5,31.59,46250.0,29.4378,29.5125,29.4098,29.4938,46250.0
2019-05-07 10:50:00,31.59,31.61,31.54,31.59,34795.0,29.4938,29.5125,29.4471,29.4938,34795.0
2019-05-07 11:00:00,31.59,31.64,31.52,31.55,39816.0,29.4938,29.5405,29.4285,29.4565,39816.0
2019-05-07 11:10:00,31.55,31.58,31.43,31.44,29802.0,29.4565,29.4845,29.3444,29.3538,29802.0
2019-05-07 11:20:00,31.44,31.48,31.35,31.45,62751.0,29.3538,29.3911,29.2697,29.3631,62751.0
2019-05-07 11:30:00,31.45,31.5,31.36,31.37,101898.0,29.3631,29.4098,29.2791,29.2884,101898.0
2019-05-07 11:40:00,31.37,31.38,31.3,31.37,52914.0,29.2884,29.2977,29.2231,29.2884,52914.0
2019-05-07 11:50:00,31.38,31.42,31.32,31.4,73685.0,29.2977,29.3351,29.2417,29.3164,73685.0
2019-05-07 12:00:00,31.4,31.45,31.39,31.43,35425.0,29.3164,29.3631,29.3071,29.3444,35425.0
2019-05-07 12:10:00,31.43,31.48,31.42,31.45,27183.0,29.3444,29.3911,29.3351,29.3631,27183.0
2019-05-07 12:20:00,31.45,31.51,31.4,31.51,36871.0,29.3631,29.4191,29.3164,29.4191,36871.0
2019-05-07 12:30:00,31.51,31.53,31.49,31.52,40531.0,29.4191,29.4378,29.4004,29.4285,40531.0
2019-05-07 12:40:00,31.51,31.59,31.51,31.59,37578.0,29.4191,29.4938,29.4191,29.4938,37578.0
2019-05-07 12:50:00,31.58,31.64,31.54,31.57,38584.0,29.4845,29.5405,29.4471,29.4751,38584.0
2019-05-07 13:00:00,31.56,31.57,31.52,31.55,41630.0,29.4658,29.4751,29.4285,29.4565,41630.0
2019-05-07 13:10:00,31.55,31.55,31.48,31.48,30358.0,29.4565,29.4565,29.3911,29.3911,30358.0
2019-05-07 13:20:00,31.49,31.5,31.4,31.42,47259.0,29.4004,29.4098,29.3164,29.3351,47259.0
2019-05-07 13:30:00,31.41,31.47,31.39,31.46,60518.0,29.3258,29.3818,29.3071,29.3724,60518.0
2019-05-07 13:40:00,31.46,31.53,31.43,31.51,39507.0,29.3724,29.4378,29.3444,29.4191,39507.0
2019-05-07 13:50:00,31.5,31.61,31.5,31.59,40855.0,29.4098,29.5125,29.4098,29.4938,40855.0
2019-05-07 14:00:00,31.6,31.63,31.52,31.58,35610.0,29.5031,29.5312,29.4285,29.4845,35610.0
2019-05-07 14:10:00,31.57,31.57,31.49,31.54,25910.0,29.4751,29.4751,29.4004,29.4471,25910.0
2019-05-07 14:20:00,31.54,31.57,31.4,31.41,24029.0,29.4471,29.4751,29.3164,29.3258,24029.0
2019-05-07 14:30:00,31.42,31.44,31.35,31.36,43134.0,29.3351,29.3538,29.2697,29.2791,43134.0
2019-05-07 14:40:00,31.37,31.4,31.34,31.38,29093.0,29.2884,29.3164,29.2604,29.2977,29093.0
2019-05-07 14:50:00,31.38,31.43,31.37,31.38,38058.0,29.2977,29.3444,29.2884,29.2977,38058.0
2019-05-07 15:00:00,31.38,31.39,31.32,31.38,33834.0,29.2977,29.3071,29.2417,29.2977,33834.0
2019-05-07 15:10:00,31.37,31.42,31.36,31.38,29234.0,29.2884,29.3351,29.2791,29.2977,29234.0
2019-05-07 15:20:00,31.39,31.39,31.28,31.3,33659.0,29.3071,29.3071,29.2044,29.2231,33659.0
2019-05-07 15:30:00,31.29,31.31,31.2,31.24,77869.0,29.2137,29.2324,29.1297,29.167,77869.0
2019-05-07 15:40:00,31.24,31.38,31.23,31.38,87533.0,29.167,29.2977,29.1577,29.2977,87533.0
2019-05-07 15:50:00,31.38,31.48,31.38,31.47,225147.0,29.2977,29.3911,29.2977,29.3818,225147.0
2019-05-08 09:30:00,31.38,31.59,31.35,31.59,28648.0,29.2977,29.4938,29.2697,29.4938,28648.0
2019-05-08 09:40:00,31.58,31.6,31.45,31.5,25883.0,29.4845,29.5031,29.3631,29.4098,25883.0
2019-05-08 09:50:00,31.51,31.52,31.41,31.44,42094.0,29.4191,29.4285,29.3258,29.3538,42094.0
2019-05-08 10:00:00,31.44,31.53,31.44,31.49,46967.0,29.3538,29.4378,29.3538,29.4004,46967.0
2019-05-08 10:10:00,31.48,31.49,31.38,31.44,33256.0,29.3911,29.4004,29.2977,29.3538,33256.0
2019-05-08 10:20:00,31.44,31.46,31.37,31.37,33123.0,29.3538,29.3724,29.2884,29.2884,33123.0
2019-05-08 10:30:00,31.38,31.45,31.34,31.43,24092.0,29.2977,29.3631,29.2604,29.3444,24092.0
2019-05-08 10:40:00,31.43,31.5,31.41,31.42,14701.0,29.3444,29.4098,29.3258,29.3351,14701.0
2019-05-08 10:50:00,31.42,31.45,31.37,31.44,58408.0,29.3351,29.3631,29.2884,29.3538,58408.0
2019-05-08 11:00:00,31.44,31.51,31.38,31.45,59363.0,29.3538,29.4191,29.2977,29.3631,59363.0
2019-05-08 11:10:00,31.44,31.55,31.44,31.49,23754.0,29.3538,29.4565,29.3538,29.4004,23754.0
2019-05-08 11:20:00,31.48,31.51,31.42,31.46,21201.0,29.3911,29.4191,29.3351,29.3724,21201.0
2019-05-08 11:30:00,31.46,31.51,31.36,31.36,30027.0,29.3724,29.4191,29.2791,29.2791,30027.0
2019-05-08 11:40:00,31.36,31.43,31.35,31.43,14672.0,29.2791,29.3444,29.2697,29.3444,14672.0
2019-05-08 11:50:00,31.42,31.45,31.39,31.39,17780.0,29.3351,29.3631,29.3071,29.3071,17780.0
2019-05-08 12:00:00,31.4,31.41,31.3,31.32,23730.0,29.3164,29.3258,29.2231,29.2417,23730.0
2019-05-08 12:10:00,31.33,31.36,31.28,31.36,17034.0,29.2511,29.2791,29.2044,29.2791,17034.0
2019-05-08 12:20:00,31.34,31.39,31.34,31.38,21184.0,29.2604,29.3071,29.2604,29.2977,21184.0
2019-05-08 12:30:00,31.37,31.39,31.35,31.36,19887.0,29.2884,29.3071,29.2697,29.2791,19887.0
2019-05-08 12:40:00,31.35,31.36,31.3,31.31,37420.0,29.2697,29.2791,29.2231,29.2324,37420.0
2019-05-08 12:50:00,31.31,31.34,31.29,31.31,46635.0,29.2324,29.2604,29.2137,29.2324,46635.0
2019-05-08 13:00:00,31.31,31.31,31.2,31.25,75400.0,29.2324,29.2324,29.1297,29.1764,75400.0
2019-05-08 13:10:00,31.25,31.26,31.23,31.25,15529.0,29.1764,29.1857,29.1577,29.1764,15529.0
2019-05-08 13:20:00,31.24,31.27,31.2,31.27,26632.0,29.167,29.195,29.1297,29.195,26632.0
2019-05-08 13:30:00,31.27,31.29,31.21,31.22,19374.0,29.195,29.2137,29.139,29.1484,19374.0
2019-05-08 13:40:00,31.22,31.27,31.22,31.25,18013.0,29.1484,29.195,29.1484,29.1764,18013.0
2019-05-08 13:50:00,31.24,31.25,31.22,31.24,36554.0,29.167,29.1764,29.1484,29.167,36554.0
2019-05-08 14:00:00,31.24,31.25,31.17,31.2,25871.0,29.167,29.1764,29.1017,29.1297,25871.0
2019-05-08 14:10:00,31.19,31.2,31.16,31.2,29122.0,29.1204,29.1297,29.0923,29.1297,29122.0
2019-05-08 14:20:00,31.2,31.29,31.19,31.28,25078.0,29.1297,29.2137,29.1204,29.2044,25078.0
2019-05-08 14:30:00,31.28,31.32,31.26,31.28,54643.0,29.2044,29.2417,29.1857,29.2044,54643.0
2019-05-08 14:40:00,31.29,31.32,31.28,31.3,25078.0,29.2137,29.2417,29.2044,29.2231,25078.0
2019-05-08 14:50:00,31.29,31.3,31.24,31.25,15067.0,29.2137,29.2231,29.167,29.1764,15067.0
2019-05-08 15:00:00,31.26,31.3,31.25,31.28,31729.0,29.1857,29.2231,29.1764,29.2044,31729.0
2019-05-08 15:10:00,31.29,31.31,31.27,31.3,20165.0,29.2137,29.2324,29.195,29.2231,20165.0
2019-05-08 15:20:00,31.3,31.31,31.28,31.3,38273.0,29.2231,29.2324,29.2044,29.2231,38273.0
2019-05-08 15:30:00,31.3,31.31,31.23,31.23,59401.0,29.2231,29.2324,29.1577,29.1577,59401.0
2019-05-08 15:40:00,31.24,31.25,31.17,31.19,78732.0,29.167,29.1764,29.1017,29.1204,78732.0
2019-05-08 15:50:00,31.18,31.18,31.07,31.09,244567.0,29.111,29.111,29.0083,29.027,244567.0
2019-05-09 09:30:00,30.99,31.3,30.91,31.16,92637.0,28.9336,29.2231,28.8589,29.0923,92637.0
2019-05-09 09:40:00,31.17,31.32,31.12,31.29,61076.0,29.1017,29.2417,29.055,29.2137,61076.0
2019-05-09 09:50:00,31.29,31.3,31.16,31.24,70017.0,29.2137,29.2231,29.0923,29.167,70017.0
2019-05-09 10:00:00,31.24,31.3,31.18,31.24,67507.0,29.167,29.2231,29.111,29.167,67507.0
2019-05-09 10:10:00,31.25,31.32,31.24,31.25,66334.0,29.1764,29.2417,29.167,29.1764,66334.0
2019-05-09 10:20:00,31.25,31.29,31.2,31.24,38562.0,29.1764,29.2137,29.1297,29.167,38562.0
2019-05-09 10:30:00,31.25,31.25,31.13,31.17,51094.0,29.1764,29.1764,29.0643,29.1017,51094.0
2019-05-09 10:40:00,31.18,31.24,31.17,31.21,50831.0,29.111,29.167,29.1017,29.139,50831.0
2019-05-09 10:50:00,31.2,31.23,31.09,31.1,38629.0,29.1297,29.1577,29.027,29.0363,38629.0
2019-05-09 11:00:00,31.11,31.2,31.1,31.16,33508.0,29.0457,29.1297,29.0363,29.0923,33508.0
2019-05-09 11:10:00,31.17,31.22,31.16,31.19,30819.0,29.1017,29.1484,29.0923,29.1204,30819.0
2019-05-09 11:20:00,31.2,31.22,31.14,31.18,42068.0,29.1297,29.1484,29.0737,29.111,42068.0
2019-05-09 11:30:00,31.19,31.25,31.18,31.19,42901.0,29.1204,29.1764,29.111,29.1204,42901.0
2019-05-09 11:40:00,31.2,31.28,31.17,31.27,24199.0,29.1297,29.2044,29.1017,29.195,24199.0
2019-05-09 11:50:00,31.27,31.33,31.24,31.32,41987.0,29.195,29.2511,29.167,29.2417,41987.0
2019-05-09 12:00:00,31.32,31.33,31.29,31.33,35139.0,29.2417,29.2511,29.2137,29.2511,35139.0
2019-05-09 12:10:00,31.32,31.36,31.27,31.27,54289.0,29.2417,29.2791,29.195,29.195,54289.0
2019-05-09 12:20:00,31.27,31.32,31.25,31.28,55659.0,29.195,29.2417,29.1764,29.2044,55659.0
2019-05-09 12:30:00,31.3,31.42,31.3,31.37,87272.0,29.2231,29.3351,29.2231,29.2884,87272.0
2019-05-09 12:40:00,31.37,31.47,31.36,31.46,45189.0,29.2884,29.3818,29.2791,29.3724,45189.0
2019-05-09 12:50:00,31.46,31.5,31.43,31.47,40002.0,29.3724,29.4098,29.3444,29.3818,40002.0
2019-05-09 13:00:00,31.47,31.52,31.43,31.44,52296.0,29.3818,29.4285,29.3444,29.3538,52296.0
2019-05-09 13:10:00,31.44,31.49,31.43,31.44,45912.0,29.3538,29.4004,29.3444,29.3538,45912.0
2019-05-09 13:20:00,31.44,31.47,31.42,31.45,24921.0,29.3538,29.3818,29.3351,29.3631,24921.0
2019-05-09 13:30:00,31.46,31.46,31.4,31.45,59998.0,29.3724,29.3724,29.3164,29.3631,59998.0
2019-05-09 13:40:00,31.45,31.57,31.44,31.57,50539.0,29.3631,29.4751,29.3538,29.4751,50539.0
2019-05-09 13:50:00,31.56,31.58,31.51,31.58,39868.0,29.4658,29.4845,29.4191,29.4845,39868.0
2019-05-09 14:00:00,31.58,31.59,31.48,31.54,65870.0,29.4845,29.4938,29.3911,29.4471,65870.0
2019-05-09 14:10:00,31.54,31.57,31.5,31.56,42403.0,29.4471,29.4751,29.4098,29.4658,42403.0
2019-05-09 14:20:00,31.55,31.56,31.48,31.51,43897.0,29.4565,29.4658,29.3911,29.4191,43897.0
2019-05-09 14:30:00,31.51,31.54,31.5,31.51,35364.0,29.4191,29.4471,29.4098,29.4191,35364.0
2019-05-09 14:40:00,31.51,31.55,31.48,31.49,35219.0,29.4191,29.4565,29.3911,29.4004,35219.0
2019-05-09 14:50:00,31.49,31.5,31.34,31.36,63646.0,29.4004,29.4098,29.2604,29.2791,63646.0
2019-05-09 15:00:00,31.35,31.41,31.31,31.32,65616.0,29.2697,29.3258,29.2324,29.2417,65616.0
2019-05-09 15:10:00,31.32,31.4,31.32,31.38,72527.0,29.2417,29.3164,29.2417,29.2977,72527.0
2019-05-09 15:20:00,31.38,31.43,31.34,31.43,68100.0,29.2977,29.3444,29.2604,29.3444,68100.0
2019-05-09 15:30:00,31.43,31.57,31.42,31.56,81920.0,29.3444,29.4751,29.3351,29.4658,81920.0
2019-05-09 15:40:00,31.56,31.57,31.5,31.5,130102.0,29.4658,29.4751,29.4098,29.4098,130102.0
2019-05-09 15:50:00,31.5,31.53,31.49,31.53,331750.0,29.4098,29.4378,29.4004,29.4378,331750.0
2019-05-10 09:30:00,31.44,31.62,31.41,31.42,69774.0,29.3538,29.5218,29.3258,29.3351,69774.0
2019-05-10 09:40:00,31.44,31.57,31.38,31.5,77719.0,29.3538,29.4751,29.2977,29.4098,77719.0
2019-05-10 09:50:00,31.49,31.51,31.35,31.42,69786.0,29.4004,29.4191,29.2697,29.3351,69786.0
2019-05-10 10:00:00,31.42,31.49,31.38,31.48,65690.0,29.3351,29.4004,29.2977,29.3911,65690.0
2019-05-10 10:10:00,31.49,31.5,31.25,31.31,70958.0,29.4004,29.4098,29.1764,29.2324,70958.0
2019-05-10 10:20:00,31.31,31.31,31.24,31.27,39660.0,29.2324,29.2324,29.167,29.195,39660.0
2019-05-10 10:30:00,31.27,31.29,31.2,31.22,40420.0,29.195,29.2137,29.1297,29.1484,40420.0
2019-05-10 10:40:00,31.22,31.22,31.09,31.13,33210.0,29.1484,29.1484,29.027,29.0643,33210.0
2019-05-10 10:50:00,31.13,31.21,31.12,31.17,38657.0,29.0643,29.139,29.055,29.1017,38657.0
2019-05-10 11:00:00,31.16,31.23,31.11,31.23,44292.0,29.0923,29.1577,29.0457,29.1577,44292.0
2019-05-10 11:10:00,31.23,31.25,31.15,31.2,30518.0,29.1577,29.1764,29.083,29.1297,30518.0
2019-05-10 11:20:00,31.21,31.23,31.16,31.16,27926.0,29.139,29.1577,29.0923,29.0923,27926.0
2019-05-10 11:30:00,31.16,31.24,31.11,31.21,37725.0,29.0923,29.167,29.0457,29.139,37725.0
2019-05-10 11:40:00,31.21,31.21,31.12,31.14,27994.0,29.139,29.139,29.055,29.0737,27994.0
2019-05-10 11:50:00,31.13,31.24,31.12,31.23,47318.0,29.0643,29.167,29.055,29.1577,47318.0
2019-05-10 12:00:00,31.23,31.27,31.2,31.22,30750.0,29.1577,29.195,29.1297,29.1484,30750.0
2019-05-10 12:10:00,31.23,31.33,31.22,31.31,25542.0,29.1577,29.2511,29.1484,29.2324,25542.0
2019-05-10 12:20:00,31.31,31.36,31.29,31.36,20996.0,29.2324,29.2791,29.2137,29.2791,20996.0
2019-05-10 12:30:00,31.36,31.45,31.36,31.37,23438.0,29.2791,29.3631,29.2791,29.2884,23438.0
2019-05-10 12:40:00,31.37,31.41,31.32,31.32,23894.0,29.2884,29.3258,29.2417,29.2417,23894.0
2019-05-10 12:50:00,31.32,31.39,31.32,31.35,24831.0,29.2417,29.3071,29.2417,29.2697,24831.0
2019-05-10 13:00:00,31.35,31.39,31.34,31.36,36403.0,29.2697,29.3071,29.2604,29.2791,36403.0
2019-05-10 13:10:00,31.37,31.4,31.34,31.37,37525.0,29.2884,29.3164,29.2604,29.2884,37525.0
2019-05-10 13:20:00,31.37,31.41,31.32,31.34,34139.0,29.2884,29.3258,29.2417,29.2604,34139.0
2019-05-10 13:30:00,31.34,31.38,31.28,31.34,26905.0,29.2604,29.2977,29.2044,29.2604,26905.0
2019-05-10 13:40:00,31.33,31.38,31.3,31.36,25771.0,29.2511,29.2977,29.2231,29.2791,25771.0
2019-05-10 13:50:00,31.37,31.41,31.34,31.34,25869.0,29.2884,29.3258,29.2604,29.2604,25869.0
2019-05-10 14:00:00,31.34,31.38,31.33,31.35,23135.0,29.2604,29.2977,29.2511,29.2697,23135.0
2019-05-10 14:10:00,31.35,31.37,31.29,31.29,21212.0,29.2697,29.2884,29.2137,29.2137,21212.0
2019-05-10 14:20:00,31.3,31.36,31.27,31.31,33186.0,29.2231,29.2791,29.195,29.2324,33186.0
2019-05-10 14:30:00,31.31,31.36,31.28,31.35,21471.0,29.2324,29.2791,29.2044,29.2697,21471.0
2019-05-10 14:40:00,31.35,31.35,31.32,31.35,14904.0,29.2697,29.2697,29.2417,29.2697,14904.0
2019-05-10 14:50:00,31.35,31.4,31.32,31.35,23137.0,29.2697,29.3164,29.2417,29.2697,23137.0
2019-05-10 15:00:00,31.35,31.48,31.35,31.48,43340.0,29.2697,29.3911,29.2697,29.3911,43340.0
2019-05-10 15:10:00,31.48,31.54,31.43,31.54,84300.0,29.3911,29.4471,29.3444,29.4471,84300.0
2019-05-10 15:20:00,31.52,31.64,31.51,31.62,51069.0,29.4285,29.5405,29.4191,29.5218,51069.0
2019-05-10 15:30:00,31.61,31.62,31.47,31.48,61497.0,29.5125,29.5218,29.3818,29.3911,61497.0
2019-05-10 15:40:00,31.47,31.52,31.43,31.45,90296.0,29.3818,29.4285,29.3444,29.3631,90296.0
2019-05-10 15:50:00,31.44,31.57,31.43,31.54,472962.0,29.3538,29.4751,29.3444,29.4471,472962.0
2019-05-13 09:30:00,30.99,31.45,30.99,31.23,53816.0,28.9336,29.3631,28.9336,29.1577,53816.0
2019-05-13 09:40:00,31.25,31.25,31.14,31.14,43923.0,29.1764,29.1764,29.0737,29.0737,43923.0
2019-05-13 09:50:00,31.13,31.13,30.96,31.0,47806.0,29.0643,29.0643,28.9056,28.943,47806.0
2019-05-13 10:00:00,30.98,30.99,30.84,30.95,71065.0,28.9243,28.9336,28.7936,28.8963,71065.0
2019-05-13 10:10:00,30.95,31.02,30.88,30.99,35459.0,28.8963,28.9616,28.8309,28.9336,35459.0
2019-05-13 10:20:00,31.0,31.13,30.93,31.13,31735.0,28.943,29.0643,28.8776,29.0643,31735.0
2019-05-13 10:30:00,31.12,31.26,31.07,31.25,52686.0,29.055,29.1857,29.0083,29.1764,52686.0
2019-05-13 10:40:00,31.26,31.32,31.19,31.21,56158.0,29.1857,29.2417,29.1204,29.139,56158.0
2019-05-13 10:50:00,31.19,31.19,31.12,31.16,34239.0,29.1204,29.1204,29.055,29.0923,34239.0
2019-05-13 11:00:00,31.18,31.22,31.11,31.18,19693.0,29.111,29.1484,29.0457,29.111,19693.0
2019-05-13 11:10:00,31.16,31.26,31.12,31.14,27523.0,29.0923,29.1857,29.055,29.0737,27523.0
2019-05-13 11:20:00,31.15,31.24,31.14,31.21,27037.0,29.083,29.167,29.0737,29.139,27037.0
2019-05-13 11:30:00,31.22,31.23,31.14,31.19,18954.0,29.1484,29.1577,29.0737,29.1204,18954.0
2019-05-13 11:40:00,31.19,31.19,31.06,31.08,21201.0,29.1204,29.1204,28.999,29.0177,21201.0
2019-05-13 11:50:00,31.08,31.17,31.06,31.17,21891.0,29.0177,29.1017,28.999,29.1017,21891.0
2019-05-13 12:00:00,31.17,31.17,31.03,31.05,23291.0,29.1017,29.1017,28.971,28.9896,23291.0
2019-05-13 12:10:00,31.05,31.1,31.04,31.08,23141.0,28.9896,29.0363,28.9803,29.0177,23141.0
2019-05-13 12:20:00,31.08,31.12,30.94,30.97,45471.0,29.0177,29.055,28.8869,28.915,45471.0
2019-05-13 12:30:00,30.97,31.08,30.94,31.01,34938.0,28.915,29.0177,28.8869,28.9523,34938.0
2019-05-13 12:40:00,31.01,31.06,30.96,31.05,42558.0,28.9523,28.999,28.9056,28.9896,42558.0
2019-05-13 12:50:00,31.05,31.06,30.93,30.97,26412.0,28.9896,28.999,28.8776,28.915,26412.0
2019-05-13 13:00:00,30.96,30.99,30.93,30.94,20671.0,28.9056,28.9336,28.8776,28.8869,20671.0
2019-05-13 13:10:00,30.94,30.98,30.88,30.89,21116.0,28.8869,28.9243,28.8309,28.8403,21116.0
2019-05-13 13:20:00,30.89,30.95,30.86,30.9,26016.0,28.8403,28.8963,28.8123,28.8496,26016.0
2019-05-13 13:30:00,30.9,31.07,30.9,31.03,37178.0,28.8496,29.0083,28.8496,28.971,37178.0
2019-05-13 13:40:00,31.02,31.09,31.01,31.09,31829.0,28.9616,29.027,28.9523,29.027,31829.0
2019-05-13 13:50:00,31.1,31.12,31.07,31.1,23267.0,29.0363,29.055,29.0083,29.0363,23267.0
2019-05-13 14:00:00,31.09,31.15,31.08,31.11,46456.0,29.027,29.083,29.0177,29.0457,46456.0
2019-05-13 14:10:00,31.11,31.12,31.05,31.08,30524.0,29.0457,29.055,28.9896,29.0177,30524.0
2019-05-13 14:20:00,31.09,31.3,31.08,31.19,77456.0,29.027,29.2231,29.0177,29.1204,77456.0
2019-05-13 14:30:00,31.2,31.22,31.15,31.2,33647.0,29.1297,29.1484,29.083,29.1297,33647.0
2019-05-13 14:40:00,31.19,31.24,31.13,31.24,33127.0,29.1204,29.167,29.0643,29.167,33127.0
2019-05-13 14:50:00,31.24,31.28,31.15,31.15,57515.0,29.167,29.2044,29.083,29.083,57515.0
2019-05-13 15:00:00,31.15,31.24,31.15,31.2,53705.0,29.083,29.167,29.083,29.1297,53705.0
2019-05-13 15:10:00,31.2,31.22,31.17,31.21,27396.0,29.1297,29.1484,29.1017,29.139,27396.0
2019-05-13 15:20:00,31.22,31.24,31.18,31.2,60644.0,29.1484,29.167,29.111,29.1297,60644.0
2019-05-13 15:30:00,31.2,31.23,31.18,31.21,57098.0,29.1297,29.1577,29.111,29.139,57098.0
2019-05-13 15:40:00,31.22,31.31,31.22,31.3,90010.0,29.1484,29.2324,29.1484,29.2231,90010.0
2019-05-13 15:50:00,31.3,31.31,31.22,31.27,243556.0,29.2231,29.2324,29.1484,29.195,243556.0
2019-05-14 09:30:00,31.28,31.41,31.25,31.38,43882.0,29.2044,29.3258,29.1764,29.2977,43882.0
2019-05-14 09:40:00,31.37,31.48,31.35,31.35,33223.0,29.2884,29.3911,29.2697,29.2697,33223.0
2019-05-14 09:50:00,31.36,31.38,31.29,31.35,24332.0,29.2791,29.2977,29.2137,29.2697,24332.0
2019-05-14 10:00:00,31.36,31.36,31.25,31.33,29578.0,29.2791,29.2791,29.1764,29.2511,29578.0
2019-05-14 10:10:00,31.33,31.38,31.29,31.32,30098.0,29.2511,29.2977,29.2137,29.2417,30098.0
2019-05-14 10:20:00,31.33,31.5,31.33,31.41,28256.0,29.2511,29.4098,29.2511,29.3258,28256.0
2019-05-14 10:30:00,31.41,31.47,31.34,31.47,27023.0,29.3258,29.3818,29.2604,29.3818,27023.0
2019-05-14 10:40:00,31.47,31.55,31.42,31.42,27869.0,29.3818,29.4565,29.3351,29.3351,27869.0
2019-05-14 10:50:00,31.42,31.47,31.37,31.46,19965.0,29.3351,29.3818,29.2884,29.3724,19965.0
2019-05-14 11:00:00,31.46,31.49,31.43,31.45,33706.0,29.3724,29.4004,29.3444,29.3631,33706.0
2019-05-14 11:10:00,31.46,31.49,31.41,31.49,36861.0,29.3724,29.4004,29.3258,29.4004,36861.0
2019-05-14 11:20:00,31.49,31.64,31.48,31.6,96781.0,29.4004,29.5405,29.3911,29.5031,96781.0
2019-05-14 11:30:00,31.59,31.7,31.57,31.68,90736.0,29.4938,29.5965,29.4751,29.5778,90736.0
2019-05-14 11:40:00,31.67,31.74,31.65,31.74,69559.0,29.5685,29.6339,29.5498,29.6339,69559.0
2019-05-14 11:50:00,31.74,31.82,31.73,31.8,76486.0,29.6339,29.7085,29.6245,29.6899,76486.0
2019-05-14 12:00:00,31.8,31.86,31.79,31.83,107427.0,29.6899,29.7459,29.6805,29.7179,107427.0
2019-05-14 12:10:00,31.82,31.87,31.75,31.76,54969.0,29.7085,29.7552,29.6432,29.6525,54969.0
2019-05-14 12:20:00,31.76,31.87,31.74,31.81,62796.0,29.6525,29.7552,29.6339,29.6992,62796.0
2019-05-14 12:30:00,31.81,31.83,31.71,31.8,59461.0,29.6992,29.7179,29.6058,29.6899,59461.0
2019-05-14 12:40:00,31.8,31.92,31.79,31.91,56801.0,29.6899,29.8019,29.6805,29.7926,56801.0
2019-05-14 12:50:00,31.91,31.98,31.9,31.97,48922.0,29.7926,29.8579,29.7832,29.8486,48922.0
2019-05-14 13:00:00,31.96,31.99,31.93,31.94,88483.0,29.8393,29.8673,29.8112,29.8206,88483.0
2019-05-14 13:10:00,31.94,32.01,31.93,31.94,96536.0,29.8206,29.8859,29.8112,29.8206,96536.0
2019-05-14 13:20:00,31.93,32.04,31.93,32.0,86281.0,29.8112,29.914,29.8112,29.8766,86281.0
2019-05-14 13:30:00,32.0,32.09,31.98,32.07,81041.0,29.8766,29.9606,29.8579,29.942,81041.0
2019-05-14 13:40:00,32.08,32.13,32.01,32.09,150984.0,29.9513,29.998,29.8859,29.9606,150984.0
2019-05-14 13:50:00,32.09,32.16,32.08,32.13,70690.0,29.9606,30.026,29.9513,29.998,70690.0
2019-05-14 14:00:00,32.13,32.18,32.1,32.17,66513.0,29.998,30.0447,29.97,30.0353,66513.0
2019-05-14 14:10:00,32.17,32.2,32.13,32.16,93784.0,30.0353,30.0633,29.998,30.026,93784.0
2019-05-14 14:20:00,32.15,32.2,32.12,32.19,76119.0,30.0167,30.0633,29.9886,30.054,76119.0
2019-05-14 14:30:00,32.19,32.2,32.1,32.2,70696.0,30.054,30.0633,29.97,30.0633,70696.0
2019-05-14 14:40:00,32.2,32.24,32.08,32.09,101590.0,30.0633,30.1007,29.9513,29.9606,101590.0
2019-05-14 14:50:00,32.09,32.11,31.97,32.07,86437.0,29.9606,29.9793,29.8486,29.942,86437.0
2019-05-14 15:00:00,32.07,32.2,32.07,32.13,108653.0,29.942,30.0633,29.942,29.998,108653.0
2019-05-14 15:10:00,32.13,32.15,32.08,32.15,61278.0,29.998,30.0167,29.9513,30.0167,61278.0
2019-05-14 15:20:00,32.15,32.17,32.1,32.11,83041.0,30.0167,30.0353,29.97,29.9793,83041.0
2019-05-14 15:30:00,32.1,32.11,32.01,32.06,142031.0,29.97,29.9793,29.8859,29.9326,142031.0
2019-05-14 15:40:00,32.06,32.13,32.04,32.11,132692.0,29.9326,29.998,29.914,29.9793,132692.0
2019-05-14 15:50:00,32.11,32.2,32.06,32.06,422348.0,29.9793,30.0633,29.9326,29.9326,422348.0
2019-05-15 09:30:00,32.07,32.25,32.0,32.07,162025.0,29.942,30.11,29.8766,29.942,162025.0
2019-05-15 09:40:00,32.07,32.07,31.9,31.95,41411.0,29.942,29.942,29.7832,29.8299,41411.0
2019-05-15 09:50:00,31.95,32.02,31.87,32.01,27027.0,29.8299,29.8953,29.7552,29.8859,27027.0
2019-05-15 10:00:00,32.01,32.09,31.88,31.96,55651.0,29.8859,29.9606,29.7646,29.8393,55651.0
2019-05-15 10:10:00,31.97,32.11,31.9,32.05,67230.0,29.8486,29.9793,29.7832,29.9233,67230.0
2019-05-15 10:20:00,32.06,32.13,31.99,32.11,34628.0,29.9326,29.998,29.8673,29.9793,34628.0
2019-05-15 10:30:00,32.12,32.16,32.05,32.05,29547.0,29.9886,30.026,29.9233,29.9233,29547.0
2019-05-15 10:40:00,32.05,32.09,32.0,32.09,43128.0,29.9233,29.9606,29.8766,29.9606,43128.0
2019-05-15 10:50:00,32.09,32.11,32.07,32.09,40736.0,29.9606,29.9793,29.942,29.9606,40736.0
2019-05-15 11:00:00,32.11,32.11,32.04,32.09,33709.0,29.9793,29.9793,29.914,29.9606,33709.0
2019-05-15 11:10:00,32.08,32.11,32.07,32.09,34441.0,29.9513,29.9793,29.942,29.9606,34441.0
2019-05-15 11:20:00,32.08,32.1,32.0,32.04,36764.0,29.9513,29.97,29.8766,29.914,36764.0
2019-05-15 11:30:00,32.03,32.11,32.01,32.07,98251.0,29.9046,29.9793,29.8859,29.942,98251.0
2019-05-15 11:40:00,32.07,32.13,32.05,32.09,43536.0,29.942,29.998,29.9233,29.9606,43536.0
2019-05-15 11:50:00,32.1,32.13,32.08,32.11,63276.0,29.97,29.998,29.9513,29.9793,63276.0
2019-05-15 12:00:00,32.11,32.19,32.1,32.12,101226.0,29.9793,30.054,29.97,29.9886,101226.0
2019-05-15 12:10:00,32.12,32.12,32.09,32.1,82233.0,29.9886,29.9886,29.9606,29.97,82233.0
2019-05-15 12:20:00,32.1,32.11,32.06,32.07,42090.0,29.97,29.9793,29.9326,29.942,42090.0
2019-05-15 12:30:00,32.06,32.11,32.06,32.1,28845.0,29.9326,29.9793,29.9326,29.97,28845.0
2019-05-15 12:40:00,32.1,32.1,32.07,32.08,15162.0,29.97,29.97,29.942,29.9513,15162.0
2019-05-15 12:50:00,32.09,32.09,31.98,32.04,40387.0,29.9606,29.9606,29.8579,29.914,40387.0
2019-05-15 13:00:00,32.04,32.06,32.02,32.02,25399.0,29.914,29.9326,29.8953,29.8953,25399.0
2019-05-15 13:10:00,32.03,32.06,32.02,32.03,16238.0,29.9046,29.9326,29.8953,29.9046,16238.0
2019-05-15 13:20:00,32.02,32.02,31.92,31.93,31334.0,29.8953,29.8953,29.8019,29.8112,31334.0
2019-05-15 13:30:00,31.92,31.99,31.92,31.99,22095.0,29.8019,29.8673,29.8019,29.8673,22095.0
2019-05-15 13:40:00,31.99,32.02,31.94,31.95,66982.0,29.8673,29.8953,29.8206,29.8299,66982.0
2019-05-15 13:50:00,31.95,31.96,31.93,31.94,46758.0,29.8299,29.8393,29.8112,29.8206,46758.0
2019-05-15 14:00:00,31.94,31.98,31.93,31.98,77461.0,29.8206,29.8579,29.8112,29.8579,77461.0
2019-05-15 14:10:00,31.98,31.99,31.96,31.97,26593.0,29.8579,29.8673,29.8393,29.8486,26593.0
2019-05-15 14:20:00,31.96,32.01,31.96,32.01,26942.0,29.8393,29.8859,29.8393,29.8859,26942.0
2019-05-15 14:30:00,32.01,32.01,31.95,32.0,59661.0,29.8859,29.8859,29.8299,29.8766,59661.0
2019-05-15 14:40:00,32.0,32.02,31.99,32.02,24282.0,29.8766,29.8953,29.8673,29.8953,24282.0
2019-05-15 14:50:00,32.02,32.02,31.95,31.95,36658.0,29.8953,29.8953,29.8299,29.8299,36658.0
2019-05-15 15:00:00,31.95,31.96,31.86,31.89,57012.0,29.8299,29.8393,29.7459,29.7739,57012.0
2019-05-15 15:10:00,31.9,31.9,31.85,31.86,74630.0,29.7832,29.7832,29.7366,29.7459,74630.0
2019-05-15 15:20:00,31.86,31.87,31.85,31.86,112811.0,29.7459,29.7552,29.7366,29.7459,112811.0
2019-05-15 15:30:00,31.86,31.87,31.83,31.87,88897.0,29.7459,29.7552,29.7179,29.7552,88897.0
2019-05-15 15:40:00,31.86,31.89,31.84,31.87,104653.0,29.7459,29.7739,29.7272,29.7552,104653.0
2019-05-15 15:50:00,31.87,31.94,31.87,31.92,271409.0,29.7552,29.8206,29.7552,29.8019,271409.0
2019-05-16 09:30:00,32.03,32.19,32.03,32.19,62182.0,29.9046,30.054,29.9046,30.054,62182.0
2019-05-16 09:40:00,32.18,32.37,32.18,32.34,48768.0,30.0447,30.2221,30.0447,30.194,48768.0
2019-05-16 09:50:00,32.34,32.46,32.3,32.39,62839.0,30.194,30.3061,30.1567,30.2407,62839.0
2019-05-16 10:00:00,32.4,32.5,32.35,32.49,61527.0,30.2501,30.3434,30.2034,30.3341,61527.0
2019-05-16 10:10:00,32.49,32.5,32.4,32.47,55422.0,30.3341,30.3434,30.2501,30.3154,55422.0
2019-05-16 10:20:00,32.47,32.52,32.41,32.52,133149.0,30.3154,30.3621,30.2594,30.3621,133149.0
2019-05-16 10:30:00,32.51,32.62,32.46,32.46,142564.0,30.3528,30.4555,30.3061,30.3061,142564.0
2019-05-16 10:40:00,32.47,32.59,32.35,32.38,84030.0,30.3154,30.4275,30.2034,30.2314,84030.0
2019-05-16 10:50:00,32.37,32.48,32.36,32.48,69553.0,30.2221,30.3248,30.2127,30.3248,69553.0
2019-05-16 11:00:00,32.48,32.5,32.44,32.45,127596.0,30.3248,30.3434,30.2874,30.2967,127596.0
2019-05-16 11:10:00,32.45,32.52,32.45,32.47,46375.0,30.2967,30.3621,30.2967,30.3154,46375.0
2019-05-16 11:20:00,32.46,32.52,32.45,32.5,38198.0,30.3061,30.3621,30.2967,30.3434,38198.0
2019-05-16 11:30:00,32.5,32.53,32.45,32.51,30726.0,30.3434,30.3714,30.2967,30.3528,30726.0
2019-05-16 11:40:00,32.51,32.57,32.46,32.47,30769.0,30.3528,30.4088,30.3061,30.3154,30769.0
2019-05-16 11:50:00,32.46,32.51,32.46,32.48,27750.0,30.3061,30.3528,30.3061,30.3248,27750.0
2019-05-16 12:00:00,32.49,32.51,32.39,32.4,83299.0,30.3341,30.3528,30.2407,30.2501,83299.0
2019-05-16 12:10:00,32.4,32.47,32.37,32.44,36850.0,30.2501,30.3154,30.2221,30.2874,36850.0
2019-05-16 12:20:00,32.44,32.45,32.4,32.41,31855.0,30.2874,30.2967,30.2501,30.2594,31855.0
2019-05-16 12:30:00,32.41,32.45,32.4,32.41,28988.0,30.2594,30.2967,30.2501,30.2594,28988.0
2019-05-16 12:40:00,32.42,32.47,32.4,32.46,73371.0,30.2687,30.3154,30.2501,30.3061,73371.0
2019-05-16 12:50:00,32.45,32.46,32.41,32.45,32152.0,30.2967,30.3061,30.2594,30.2967,32152.0
2019-05-16 13:00:00,32.45,32.46,32.42,32.44,40259.0,30.2967,30.3061,30.2687,30.2874,40259.0
2019-05-16 13:10:00,32.45,32.49,32.41,32.49,34288.0,30.2967,30.3341,30.2594,30.3341,34288.0
2019-05-16 13:20:00,32.49,32.51,32.46,32.49,26009.0,30.3341,30.3528,30.3061,30.3341,26009.0
2019-05-16 13:30:00,32.48,32.51,32.45,32.46,24253.0,30.3248,30.3528,30.2967,30.3061,24253.0
2019-05-16 13:40:00,32.45,32.46,32.41,32.42,27995.0,30.2967,30.3061,30.2594,30.2687,27995.0
2019-05-16 13:50:00,32.42,32.47,32.4,32.46,29638.0,30.2687,30.3154,30.2501,30.3061,29638.0
2019-05-16 14:00:00,32.45,32.45,32.4,32.41,29341.0,30.2967,30.2967,30.2501,30.2594,29341.0
2019-05-16 14:10:00,32.41,32.47,32.37,32.46,24078.0,30.2594,30.3154,30.2221,30.3061,24078.0
2019-05-16 14:20:00,32.45,32.5,32.43,32.49,29744.0,30.2967,30.3434,30.2781,30.3341,29744.0
2019-05-16 14:30:00,32.49,32.5,32.46,32.47,35999.0,30.3341,30.3434,30.3061,30.3154,35999.0
2019-05-16 14:40:00,32.47,32.49,32.43,32.44,27542.0,30.3154,30.3341,30.2781,30.2874,27542.0
2019-05-16 14:50:00,32.43,32.43,32.33,32.41,27913.0,30.2781,30.2781,30.1847,30.2594,27913.0
2019-05-16 15:00:00,32.41,32.43,32.37,32.43,76437.0,30.2594,30.2781,30.2221,30.2781,76437.0
2019-05-16 15:10:00,32.43,32.47,32.41,32.45,40792.0,30.2781,30.3154,30.2594,30.2967,40792.0
2019-05-16 15:20:00,32.45,32.48,32.41,32.41,47746.0,30.2967,30.3248,30.2594,30.2594,47746.0
2019-05-16 15:30:00,32.42,32.42,32.29,32.34,98097.0,30.2687,30.2687,30.1474,30.194,98097.0
2019-05-16 15:40:00,32.34,32.37,32.29,32.34,105560.0,30.194,30.2221,30.1474,30.194,105560.0
2019-05-16 15:50:00,32.34,32.39,32.3,32.34,195882.0,30.194,30.2407,30.1567,30.194,195882.0
2019-05-17 09:30:00,32.21,32.46,32.04,32.33,141936.0,30.0727,30.3061,29.914,30.1847,141936.0
2019-05-17 09:40:00,32.33,32.42,32.3,32.33,63484.0,30.1847,30.2687,30.1567,30.1847,63484.0
2019-05-17 09:50:00,32.33,32.41,32.32,32.36,97568.0,30.1847,30.2594,30.1754,30.2127,97568.0
2019-05-17 10:00:00,32.36,32.49,32.36,32.42,51413.0,30.2127,30.3341,30.2127,30.2687,51413.0
2019-05-17 10:10:00,32.42,32.48,32.37,32.48,53250.0,30.2687,30.3248,30.2221,30.3248,53250.0
2019-05-17 10:20:00,32.48,32.5,32.42,32.47,58423.0,30.3248,30.3434,30.2687,30.3154,58423.0
2019-05-17 10:30:00,32.46,32.5,32.45,32.48,99192.0,30.3061,30.3434,30.2967,30.3248,99192.0
2019-05-17 10:40:00,32.48,32.6,32.46,32.59,64080.0,30.3248,30.4368,30.3061,30.4275,64080.0
2019-05-17 10:50:00,32.6,32.68,32.6,32.62,48602.0,30.4368,30.5115,30.4368,30.4555,48602.0
2019-05-17 11:00:00,32.62,32.63,32.57,32.61,49038.0,30.4555,30.4648,30.4088,30.4461,49038.0
2019-05-17 11:10:00,32.61,32.65,32.58,32.59,46110.0,30.4461,30.4835,30.4181,30.4275,46110.0
2019-05-17 11:20:00,32.58,32.58,32.46,32.49,58676.0,30.4181,30.4181,30.3061,30.3341,58676.0
2019-05-17 11:30:00,32.5,32.53,32.44,32.5,62639.0,30.3434,30.3714,30.2874,30.3434,62639.0
2019-05-17 11:40:00,32.49,32.5,32.46,32.49,55874.0,30.3341,30.3434,30.3061,30.3341,55874.0
2019-05-17 11:50:00,32.48,32.58,32.47,32.57,78351.0,30.3248,30.4181,30.3154,30.4088,78351.0
2019-05-17 12:00:00,32.57,32.59,32.48,32.53,68343.0,30.4088,30.4275,30.3248,30.3714,68343.0
2019-05-17 12:10:00,32.53,32.64,32.52,32.63,41651.0,30.3714,30.4741,30.3621,30.4648,41651.0
2019-05-17 12:20:00,32.62,32.69,32.59,32.61,117130.0,30.4555,30.5208,30.4275,30.4461,117130.0
2019-05-17 12:30:00,32.6,32.61,32.54,32.58,48097.0,30.4368,30.4461,30.3808,30.4181,48097.0
2019-05-17 12:40:00,32.59,32.65,32.58,32.61,33729.0,30.4275,30.4835,30.4181,30.4461,33729.0
2019-05-17 12:50:00,32.62,32.63,32.56,32.59,28973.0,30.4555,30.4648,30.3994,30.4275,28973.0
2019-05-17 13:00:00,32.59,32.7,32.57,32.7,54428.0,30.4275,30.5302,30.4088,30.5302,54428.0
2019-05-17 13:10:00,32.7,32.75,32.67,32.73,66569.0,30.5302,30.5768,30.5021,30.5582,66569.0
2019-05-17 13:20:00,32.72,32.75,32.69,32.72,49248.0,30.5488,30.5768,30.5208,30.5488,49248.0
2019-05-17 13:30:00,32.72,32.76,32.7,32.76,42184.0,30.5488,30.5862,30.5302,30.5862,42184.0
2019-05-17 13:40:00,32.76,32.78,32.72,32.73,39642.0,30.5862,30.6048,30.5488,30.5582,39642.0
2019-05-17 13:50:00,32.73,32.75,32.69,32.71,47908.0,30.5582,30.5768,30.5208,30.5395,47908.0
2019-05-17 14:00:00,32.71,32.75,32.67,32.68,43893.0,30.5395,30.5768,30.5021,30.5115,43893.0
2019-05-17 14:10:00,32.69,32.73,32.62,32.73,57883.0,30.5208,30.5582,30.4555,30.5582,57883.0
2019-05-17 14:20:00,32.72,32.78,32.71,32.75,40091.0,30.5488,30.6048,30.5395,30.5768,40091.0
2019-05-17 14:30:00,32.75,32.76,32.7,32.75,39750.0,30.5768,30.5862,30.5302,30.5768,39750.0
2019-05-17 14:40:00,32.76,32.78,32.74,32.76,31847.0,30.5862,30.6048,30.5675,30.5862,31847.0
2019-05-17 14:50:00,32.76,32.8,32.72,32.73,69139.0,30.5862,30.6235,30.5488,30.5582,69139.0
2019-05-17 15:00:00,32.74,32.77,32.63,32.63,93829.0,30.5675,30.5955,30.4648,30.4648,93829.0
2019-05-17 15:10:00,32.63,32.68,32.6,32.62,120619.0,30.4648,30.5115,30.4368,30.4555,120619.0
2019-05-17 15:20:00,32.62,32.64,32.55,32.57,114040.0,30.4555,30.4741,30.3901,30.4088,114040.0
2019-05-17 15:30:00,32.56,32.59,32.5,32.54,127067.0,30.3994,30.4275,30.3434,30.3808,127067.0
2019-05-17 15:40:00,32.53,32.58,32.5,32.53,157617.0,30.3714,30.4181,30.3434,30.3714,157617.0
2019-05-17 15:50:00,32.52,32.56,32.47,32.48,302926.0,30.3621,30.3994,30.3154,30.3248,302926.0
2019-05-20 09:30:00,32.37,32.5,32.34,32.41,80267.0,30.2221,30.3434,30.194,30.2594,80267.0
2019-05-20 09:40:00,32.41,32.46,32.36,32.41,51138.0,30.2594,30.3061,30.2127,30.2594,51138.0
2019-05-20 09:50:00,32.42,32.53,32.38,32.46,42485.0,30.2687,30.3714,30.2314,30.3061,42485.0
2019-05-20 10:00:00,32.47,32.51,32.42,32.47,46891.0,30.3154,30.3528,30.2687,30.3154,46891.0
2019-05-20 10:10:00,32.48,32.51,32.43,32.45,33245.0,30.3248,30.3528,30.2781,30.2967,33245.0
2019-05-20 10:20:00,32.45,32.47,32.41,32.47,30611.0,30.2967,30.3154,30.2594,30.3154,30611.0
2019-05-20 10:30:00,32.47,32.51,32.43,32.48,42176.0,30.3154,30.3528,30.2781,30.3248,42176.0
2019-05-20 10:40:00,32.47,32.49,32.41,32.41,31267.0,30.3154,30.3341,30.2594,30.2594,31267.0
2019-05-20 10:50:00,32.41,32.45,32.41,32.45,18688.0,30.2594,30.2967,30.2594,30.2967,18688.0
2019-05-20 11:00:00,32.45,32.46,32.41,32.41,30095.0,30.2967,30.3061,30.2594,30.2594,30095.0
2019-05-20 11:10:00,32.4,32.43,32.32,32.32,34745.0,30.2501,30.2781,30.1754,30.1754,34745.0
2019-05-20 11:20:00,32.31,32.36,32.3,32.34,24383.0,30.166,30.2127,30.1567,30.194,24383.0
2019-05-20 11:30:00,32.34,32.37,32.28,32.29,34656.0,30.194,30.2221,30.138,30.1474,34656.0
2019-05-20 11:40:00,32.29,32.38,32.29,32.38,25948.0,30.1474,30.2314,30.1474,30.2314,25948.0
2019-05-20 11:50:00,32.37,32.39,32.31,32.35,21513.0,30.2221,30.2407,30.166,30.2034,21513.0
2019-05-20 12:00:00,32.36,32.37,32.31,32.36,22518.0,30.2127,30.2221,30.166,30.2127,22518.0
2019-05-20 12:10:00,32.35,32.4,32.35,32.37,20836.0,30.2034,30.2501,30.2034,30.2221,20836.0
2019-05-20 12:20:00,32.37,32.37,32.28,32.28,26767.0,30.2221,30.2221,30.138,30.138,26767.0
2019-05-20 12:30:00,32.28,32.31,32.26,32.29,37727.0,30.138,30.166,30.1194,30.1474,37727.0
2019-05-20 12:40:00,32.28,32.3,32.26,32.27,20202.0,30.138,30.1567,30.1194,30.1287,20202.0
2019-05-20 12:50:00,32.27,32.31,32.26,32.3,23105.0,30.1287,30.166,30.1194,30.1567,23105.0
2019-05-20 13:00:00,32.29,32.31,32.27,32.29,15699.0,30.1474,30.166,30.1287,30.1474,15699.0
2019-05-20 13:10:00,32.28,32.32,32.27,32.31,20732.0,30.138,30.1754,30.1287,30.166,20732.0
2019-05-20 13:20:00,32.31,32.31,32.27,32.3,11036.0,30.166,30.166,30.1287,30.1567,11036.0
2019-05-20 13:30:00,32.3,32.32,32.3,32.31,16965.0,30.1567,30.1754,30.1567,30.166,16965.0
2019-05-20 13:40:00,32.31,32.31,32.25,32.26,15591.0,30.166,30.166,30.11,30.1194,15591.0
2019-05-20 13:50:00,32.27,32.27,32.14,32.16,42570.0,30.1287,30.1287,30.0073,30.026,42570.0
2019-05-20 14:00:00,32.16,32.18,32.09,32.09,35401.0,30.026,30.0447,29.9606,29.9606,35401.0
2019-05-20 14:10:00,32.1,32.15,32.08,32.09,28443.0,29.97,30.0167,29.9513,29.9606,28443.0
2019-05-20 14:20:00,32.09,32.12,32.08,32.1,17420.0,29.9606,29.9886,29.9513,29.97,17420.0
2019-05-20 14:30:00,32.1,32.1,31.96,31.96,41078.0,29.97,29.97,29.8393,29.8393,41078.0
2019-05-20 14:40:00,31.96,32.01,31.96,31.97,28092.0,29.8393,29.8859,29.8393,29.8486,28092.0
2019-05-20 14:50:00,31.97,32.0,31.95,31.97,21243.0,29.8486,29.8766,29.8299,29.8486,21243.0
2019-05-20 15:00:00,31.98,31.98,31.82,31.83,57683.0,29.8579,29.8579,29.7085,29.7179,57683.0
2019-05-20 15:10:00,31.83,31.86,31.76,31.84,105593.0,29.7179,29.7459,29.6525,29.7272,105593.0
2019-05-20 15:20:00,31.84,31.87,31.8,31.87,61717.0,29.7272,29.7552,29.6899,29.7552,61717.0
2019-05-20 15:30:00,31.86,31.92,31.82,31.92,64078.0,29.7459,29.8019,29.7085,29.8019,64078.0
2019-05-20 15:40:00,31.92,31.92,31.84,31.85,77609.0,29.8019,29.8019,29.7272,29.7366,77609.0
2019-05-20 15:50:00,31.85,31.93,31.83,31.87,340358.0,29.7366,29.8112,29.7179,29.7552,340358.0
2019-05-21 09:30:00,31.95,32.3,31.87,32.29,126177.0,29.8299,30.1567,29.7552,30.1474,126177.0
2019-05-21 09:40:00,32.29,32.36,32.16,32.19,66323.0,30.1474,30.2127,30.026,30.054,66323.0
2019-05-21 09:50:00,32.19,32.24,32.11,32.22,47792.0,30.054,30.1007,29.9793,30.082,47792.0
2019-05-21 10:00:00,32.22,32.33,32.2,32.25,57463.0,30.082,30.1847,30.0633,30.11,57463.0
2019-05-21 10:10:00,32.26,32.33,32.2,32.33,52516.0,30.1194,30.1847,30.0633,30.1847,52516.0
2019-05-21 10:20:00,32.32,32.33,32.25,32.28,21633.0,30.1754,30.1847,30.11,30.138,21633.0
2019-05-21 10:30:00,32.29,32.35,32.2,32.21,45397.0,30.1474,30.2034,30.0633,30.0727,45397.0
2019-05-21 10:40:00,32.2,32.26,32.17,32.18,34733.0,30.0633,30.1194,30.0353,30.0447,34733.0
2019-05-21 10:50:00,32.18,32.21,32.16,32.16,18796.0,30.0447,30.0727,30.026,30.026,18796.0
2019-05-21 11:00:00,32.17,32.24,32.16,32.22,27027.0,30.0353,30.1007,30.026,30.082,27027.0
2019-05-21 11:10:00,32.22,32.31,32.21,32.3,52851.0,30.082,30.166,30.0727,30.1567,52851.0
2019-05-21 11:20:00,32.3,32.31,32.23,32.28,42381.0,30.1567,30.166,30.0913,30.138,42381.0
2019-05-21 11:30:00,32.28,32.32,32.23,32.32,51193.0,30.138,30.1754,30.0913,30.1754,51193.0
2019-05-21 11:40:00,32.31,32.32,32.27,32.3,100748.0,30.166,30.1754,30.1287,30.1567,100748.0
2019-05-21 11:50:00,32.31,32.31,32.21,32.25,73050.0,30.166,30.166,30.0727,30.11,73050.0
2019-05-21 12:00:00,32.25,32.28,32.23,32.24,38093.0,30.11,30.138,30.0913,30.1007,38093.0
2019-05-21 12:10:00,32.24,32.27,32.22,32.23,36845.0,30.1007,30.1287,30.082,30.0913,36845.0
2019-05-21 12:20:00,32.24,32.27,32.23,32.25,23008.0,30.1007,30.1287,30.0913,30.11,23008.0
2019-05-21 12:30:00,32.25,32.27,32.23,32.27,17591.0,30.11,30.1287,30.0913,30.1287,17591.0
2019-05-21 12:40:00,32.27,32.3,32.25,32.27,20354.0,30.1287,30.1567,30.11,30.1287,20354.0
2019-05-21 12:50:00,32.28,32.33,32.28,32.31,30001.0,30.138,30.1847,30.138,30.166,30001.0
2019-05-21 13:00:00,32.3,32.31,32.25,32.26,12916.0,30.1567,30.166,30.11,30.1194,12916.0
2019-05-21 13:10:00,32.27,32.3,32.23,32.26,27222.0,30.1287,30.1567,30.0913,30.1194,27222.0
2019-05-21 13:20:00,32.27,32.31,32.26,32.3,13354.0,30.1287,30.166,30.1194,30.1567,13354.0
2019-05-21 13:30:00,32.29,32.36,32.28,32.36,34452.0,30.1474,30.2127,30.138,30.2127,34452.0
2019-05-21 13:40:00,32.35,32.38,32.32,32.38,21450.0,30.2034,30.2314,30.1754,30.2314,21450.0
2019-05-21 13:50:00,32.38,32.41,32.37,32.41,22824.0,30.2314,30.2594,30.2221,30.2594,22824.0
2019-05-21 14:00:00,32.41,32.45,32.4,32.44,19112.0,30.2594,30.2967,30.2501,30.2874,19112.0
2019-05-21 14:10:00,32.43,32.48,32.41,32.48,21566.0,30.2781,30.3248,30.2594,30.3248,21566.0
2019-05-21 14:20:00,32.48,32.49,32.43,32.46,23220.0,30.3248,30.3341,30.2781,30.3061,23220.0
2019-05-21 14:30:00,32.46,32.5,32.45,32.47,34309.0,30.3061,30.3434,30.2967,30.3154,34309.0
2019-05-21 14:40:00,32.46,32.47,32.42,32.44,19211.0,30.3061,30.3154,30.2687,30.2874,19211.0
2019-05-21 14:50:00,32.44,32.45,32.39,32.41,18696.0,30.2874,30.2967,30.2407,30.2594,18696.0
2019-05-21 15:00:00,32.41,32.45,32.39,32.44,36074.0,30.2594,30.2967,30.2407,30.2874,36074.0
2019-05-21 15:10:00,32.45,32.47,32.42,32.44,35779.0,30.2967,30.3154,30.2687,30.2874,35779.0
2019-05-21 15:20:00,32.44,32.46,32.42,32.45,39455.0,30.2874,30.3061,30.2687,30.2967,39455.0
2019-05-21 15:30:00,32.45,32.48,32.37,32.39,54756.0,30.2967,30.3248,30.2221,30.2407,54756.0
2019-05-21 15:40:00,32.39,32.4,32.35,32.36,88624.0,30.2407,30.2501,30.2034,30.2127,88624.0
2019-05-21 15:50:00,32.36,32.37,32.22,32.26,419786.0,30.2127,30.2221,30.082,30.1194,419786.0
2019-05-22 09:30:00,31.58,31.97,31.54,31.96,188475.0,29.4845,29.8486,29.4471,29.8393,188475.0
2019-05-22 09:40:00,31.97,32.19,31.96,32.09,85599.0,29.8486,30.054,29.8393,29.9606,85599.0
2019-05-22 09:50:00,32.09,32.14,32.05,32.11,111285.0,29.9606,30.0073,29.9233,29.9793,111285.0
2019-05-22 10:00:00,32.1,32.13,31.89,31.9,133384.0,29.97,29.998,29.7739,29.7832,133384.0
2019-05-22 10:10:00,31.91,32.03,31.84,31.85,108358.0,29.7926,29.9046,29.7272,29.7366,108358.0
2019-05-22 10:20:00,31.85,31.94,31.82,31.9,63157.0,29.7366,29.8206,29.7085,29.7832,63157.0
2019-05-22 10:30:00,31.91,31.93,31.86,31.92,41222.0,29.7926,29.8112,29.7459,29.8019,41222.0
2019-05-22 10:40:00,31.91,31.95,31.87,31.95,48802.0,29.7926,29.8299,29.7552,29.8299,48802.0
2019-05-22 10:50:00,31.95,31.98,31.89,31.9,49306.0,29.8299,29.8579,29.7739,29.7832,49306.0
2019-05-22 11:00:00,31.9,32.01,31.88,32.01,44512.0,29.7832,29.8859,29.7646,29.8859,44512.0
2019-05-22 11:10:00,32.01,32.17,31.98,32.17,105971.0,29.8859,30.0353,29.8579,30.0353,105971.0
2019-05-22 11:20:00,32.17,32.26,32.16,32.26,93911.0,30.0353,30.1194,30.026,30.1194,93911.0
2019-05-22 11:30:00,32.26,32.28,32.09,32.13,60743.0,30.1194,30.138,29.9606,29.998,60743.0
2019-05-22 11:40:00,32.14,32.15,32.11,32.13,25514.0,30.0073,30.0167,29.9793,29.998,25514.0
2019-05-22 11:50:00,32.14,32.18,32.11,32.16,51983.0,30.0073,30.0447,29.9793,30.026,51983.0
2019-05-22 12:00:00,32.16,32.17,32.04,32.05,41926.0,30.026,30.0353,29.914,29.9233,41926.0
2019-05-22 12:10:00,32.05,32.06,31.9,31.99,86000.0,29.9233,29.9326,29.7832,29.8673,86000.0
2019-05-22 12:20:00,31.98,32.0,31.86,31.87,26321.0,29.8579,29.8766,29.7459,29.7552,26321.0
2019-05-22 12:30:00,31.86,31.94,31.85,31.93,60527.0,29.7459,29.8206,29.7366,29.8112,60527.0
2019-05-22 12:40:00,31.93,31.93,31.85,31.85,32347.0,29.8112,29.8112,29.7366,29.7366,32347.0
2019-05-22 12:50:00,31.85,31.95,31.84,31.9,38564.0,29.7366,29.8299,29.7272,29.7832,38564.0
2019-05-22 13:00:00,31.9,31.92,31.86,31.87,19740.0,29.7832,29.8019,29.7459,29.7552,19740.0
2019-05-22 13:10:00,31.86,31.89,31.81,31.84,29089.0,29.7459,29.7739,29.6992,29.7272,29089.0
2019-05-22 13:20:00,31.84,31.94,31.83,31.92,26513.0,29.7272,29.8206,29.7179,29.8019,26513.0
2019-05-22 13:30:00,31.93,31.93,31.87,31.91,17295.0,29.8112,29.8112,29.7552,29.7926,17295.0
2019-05-22 13:40:00,31.91,31.94,31.89,31.94,24636.0,29.7926,29.8206,29.7739,29.8206,24636.0
2019-05-22 13:50:00,31.95,32.03,31.93,32.02,41710.0,29.8299,29.9046,29.8112,29.8953,41710.0
2019-05-22 14:00:00,32.02,32.05,32.01,32.05,25405.0,29.8953,29.9233,29.8859,29.9233,25405.0
2019-05-22 14:10:00,32.05,32.07,32.01,32.05,21673.0,29.9233,29.942,29.8859,29.9233,21673.0
2019-05-22 14:20:00,32.05,32.13,32.03,32.11,52252.0,29.9233,29.998,29.9046,29.9793,52252.0
2019-05-22 14:30:00,32.11,32.13,32.03,32.07,74432.0,29.9793,29.998,29.9046,29.942,74432.0
2019-05-22 14:40:00,32.07,32.09,32.03,32.04,22190.0,29.942,29.9606,29.9046,29.914,22190.0
2019-05-22 14:50:00,32.04,32.09,32.01,32.09,34258.0,29.914,29.9606,29.8859,29.9606,34258.0
2019-05-22 15:00:00,32.1,32.11,32.05,32.09,40718.0,29.97,29.9793,29.9233,29.9606,40718.0
2019-05-22 15:10:00,32.09,32.16,32.09,32.14,50657.0,29.9606,30.026,29.9606,30.0073,50657.0
2019-05-22 15:20:00,32.14,32.18,32.13,32.14,48998.0,30.0073,30.0447,29.998,30.0073,48998.0
2019-05-22 15:30:00,32.15,32.16,32.11,32.12,70938.0,30.0167,30.026,29.9793,29.9886,70938.0
2019-05-22 15:40:00,32.12,32.16,32.12,32.16,103403.0,29.9886,30.026,29.9886,30.026,103403.0
2019-05-22 15:50:00,32.16,32.16,32.09,32.13,266956.0,30.026,30.026,29.9606,29.998,266956.0
2019-05-23 09:30:00,31.95,32.05,31.7,31.77,75490.0,29.8299,29.9233,29.5965,29.6619,75490.0
2019-05-23 09:40:00,31.78,31.85,31.67,31.71,76924.0,29.6712,29.7366,29.5685,29.6058,76924.0
2019-05-23 09:50:00,31.71,31.78,31.68,31.77,40952.0,29.6058,29.6712,29.5778,29.6619,40952.0
2019-05-23 10:00:00,31.77,31.86,31.74,31.83,49592.0,29.6619,29.7459,29.6339,29.7179,49592.0
2019-05-23 10:10:00,31.82,32.03,31.8,31.96,54090.0,29.7085,29.9046,29.6899,29.8393,54090.0
2019-05-23 10:20:00,31.95,32.0,31.92,31.95,49196.0,29.8299,29.8766,29.8019,29.8299,49196.0
2019-05-23 10:30:00,31.95,32.0,31.93,32.0,45375.0,29.8299,29.8766,29.8112,29.8766,45375.0
2019-05-23 10:40:00,32.0,32.12,31.99,32.12,75689.0,29.8766,29.9886,29.8673,29.9886,75689.0
2019-05-23 10:50:00,32.12,32.18,32.1,32.14,48936.0,29.9886,30.0447,29.97,30.0073,48936.0
2019-05-23 11:00:00,32.15,32.15,32.09,32.14,48856.0,30.0167,30.0167,29.9606,30.0073,48856.0
2019-05-23 11:10:00,32.15,32.15,32.1,32.12,57559.0,30.0167,30.0167,29.97,29.9886,57559.0
2019-05-23 11:20:00,32.12,32.14,32.06,32.09,73185.0,29.9886,30.0073,29.9326,29.9606,73185.0
2019-05-23 11:30:00,32.09,32.09,32.01,32.05,42995.0,29.9606,29.9606,29.8859,29.9233,42995.0
2019-05-23 11:40:00,32.05,32.07,31.95,32.0,68553.0,29.9233,29.942,29.8299,29.8766,68553.0
2019-05-23 11:50:00,32.0,32.02,31.94,31.99,53362.0,29.8766,29.8953,29.8206,29.8673,53362.0
2019-05-23 12:00:00,32.0,32.0,31.95,31.95,37032.0,29.8766,29.8766,29.8299,29.8299,37032.0
2019-05-23 12:10:00,31.94,31.95,31.9,31.93,50589.0,29.8206,29.8299,29.7832,29.8112,50589.0
2019-05-23 12:20:00,31.93,31.99,31.91,31.99,38810.0,29.8112,29.8673,29.7926,29.8673,38810.0
2019-05-23 12:30:00,32.0,32.01,31.91,31.91,37141.0,29.8766,29.8859,29.7926,29.7926,37141.0
2019-05-23 12:40:00,31.91,31.94,31.88,31.92,36309.0,29.7926,29.8206,29.7646,29.8019,36309.0
2019-05-23 12:50:00,31.92,31.92,31.82,31.89,33853.0,29.8019,29.8019,29.7085,29.7739,33853.0
2019-05-23 13:00:00,31.88,31.93,31.88,31.9,32169.0,29.7646,29.8112,29.7646,29.7832,32169.0
2019-05-23 13:10:00,31.9,31.91,31.87,31.89,36391.0,29.7832,29.7926,29.7552,29.7739,36391.0
2019-05-23 13:20:00,31.89,31.91,31.84,31.89,38216.0,29.7739,29.7926,29.7272,29.7739,38216.0
2019-05-23 13:30:00,31.89,31.9,31.82,31.84,34606.0,29.7739,29.7832,29.7085,29.7272,34606.0
2019-05-23 13:40:00,31.84,31.86,31.81,31.82,30000.0,29.7272,29.7459,29.6992,29.7085,30000.0
2019-05-23 13:50:00,31.82,31.82,31.78,31.8,39850.0,29.7085,29.7085,29.6712,29.6899,39850.0
2019-05-23 14:00:00,31.8,31.83,31.73,31.74,48861.0,29.6899,29.7179,29.6245,29.6339,48861.0
2019-05-23 14:10:00,31.74,31.78,31.73,31.78,45566.0,29.6339,29.6712,29.6245,29.6712,45566.0
2019-05-23 14:20:00,31.78,31.8,31.71,31.71,36674.0,29.6712,29.6899,29.6058,29.6058,36674.0
2019-05-23 14:30:00,31.71,31.72,31.69,31.69,64453.0,29.6058,29.6152,29.5872,29.5872,64453.0
2019-05-23 14:40:00,31.69,31.7,31.61,31.63,84761.0,29.5872,29.5965,29.5125,29.5312,84761.0
2019-05-23 14:50:00,31.63,31.64,31.58,31.58,57480.0,29.5312,29.5405,29.4845,29.4845,57480.0
2019-05-23 15:00:00,31.59,31.61,31.56,31.57,44941.0,29.4938,29.5125,29.4658,29.4751,44941.0
2019-05-23 15:10:00,31.58,31.6,31.56,31.58,102742.0,29.4845,29.5031,29.4658,29.4845,102742.0
2019-05-23 15:20:00,31.58,31.73,31.57,31.72,152510.0,29.4845,29.6245,29.4751,29.6152,152510.0
2019-05-23 15:30:00,31.73,31.76,31.69,31.69,74148.0,29.6245,29.6525,29.5872,29.5872,74148.0
2019-05-23 15:40:00,31.69,31.7,31.6,31.61,119519.0,29.5872,29.5965,29.5031,29.5125,119519.0
2019-05-23 15:50:00,31.61,31.63,31.56,31.59,313494.0,29.5125,29.5312,29.4658,29.4938,313494.0
2019-05-24 09:30:00,31.69,31.97,31.69,31.89,81554.0,29.5872,29.8486,29.5872,29.7739,81554.0
2019-05-24 09:40:00,31.91,32.02,31.89,31.95,108558.0,29.7926,29.8953,29.7739,29.8299,108558.0
2019-05-24 09:50:00,31.95,32.03,31.87,32.0,28694.0,29.8299,29.9046,29.7552,29.8766,28694.0
2019-05-24 10:00:00,32.0,32.05,31.96,31.97,21094.0,29.8766,29.9233,29.8393,29.8486,21094.0
2019-05-24 10:10:00,31.96,31.96,31.89,31.95,24942.0,29.8393,29.8393,29.7739,29.8299,24942.0
2019-05-24 10:20:00,31.95,31.97,31.92,31.97,26842.0,29.8299,29.8486,29.8019,29.8486,26842.0
2019-05-24 10:30:00,31.98,32.04,31.98,32.02,16929.0,29.8579,29.914,29.8579,29.8953,16929.0
2019-05-24 10:40:00,32.02,32.07,31.99,32.05,15727.0,29.8953,29.942,29.8673,29.9233,15727.0
2019-05-24 10:50:00,32.05,32.13,32.03,32.1,23406.0,29.9233,29.998,29.9046,29.97,23406.0
2019-05-24 11:00:00,32.09,32.12,32.07,32.1,16748.0,29.9606,29.9886,29.942,29.97,16748.0
2019-05-24 11:10:00,32.1,32.1,32.03,32.08,14740.0,29.97,29.97,29.9046,29.9513,14740.0
2019-05-24 11:20:00,32.07,32.09,31.99,32.0,16767.0,29.942,29.9606,29.8673,29.8766,16767.0
2019-05-24 11:30:00,32.0,32.0,31.94,31.98,16054.0,29.8766,29.8766,29.8206,29.8579,16054.0
2019-05-24 11:40:00,31.98,31.98,31.9,31.94,21431.0,29.8579,29.8579,29.7832,29.8206,21431.0
2019-05-24 11:50:00,31.94,32.04,31.94,32.0,19585.0,29.8206,29.914,29.8206,29.8766,19585.0
2019-05-24 12:00:00,32.0,32.04,31.99,32.01,9528.0,29.8766,29.914,29.8673,29.8859,9528.0
2019-05-24 12:10:00,32.01,32.02,31.93,31.93,57888.0,29.8859,29.8953,29.8112,29.8112,57888.0
2019-05-24 12:20:00,31.93,31.99,31.92,31.98,13410.0,29.8112,29.8673,29.8019,29.8579,13410.0
2019-05-24 12:30:00,31.99,32.01,31.96,31.99,11487.0,29.8673,29.8859,29.8393,29.8673,11487.0
2019-05-24 12:40:00,32.0,32.01,31.97,31.98,11767.0,29.8766,29.8859,29.8486,29.8579,11767.0
2019-05-24 12:50:00,31.98,32.02,31.97,32.02,12091.0,29.8579,29.8953,29.8486,29.8953,12091.0
2019-05-24 13:00:00,32.02,32.05,32.0,32.04,8554.0,29.8953,29.9233,29.8766,29.914,8554.0
2019-05-24 13:10:00,32.04,32.05,31.99,32.0,10091.0,29.914,29.9233,29.8673,29.8766,10091.0
2019-05-24 13:20:00,31.99,32.0,31.91,31.92,38484.0,29.8673,29.8766,29.7926,29.8019,38484.0
2019-05-24 13:30:00,31.92,31.97,31.89,31.97,19871.0,29.8019,29.8486,29.7739,29.8486,19871.0
2019-05-24 13:40:00,31.98,32.02,31.97,32.01,9793.0,29.8579,29.8953,29.8486,29.8859,9793.0
2019-05-24 13:50:00,32.0,32.01,31.97,32.0,14599.0,29.8766,29.8859,29.8486,29.8766,14599.0
2019-05-24 14:00:00,32.0,32.02,31.93,31.95,10921.0,29.8766,29.8953,29.8112,29.8299,10921.0
2019-05-24 14:10:00,31.95,31.96,31.93,31.96,11435.0,29.8299,29.8393,29.8112,29.8393,11435.0
2019-05-24 14:20:00,31.96,31.96,31.92,31.95,27597.0,29.8393,29.8393,29.8019,29.8299,27597.0
2019-05-24 14:30:00,31.95,31.99,31.95,31.99,12930.0,29.8299,29.8673,29.8299,29.8673,12930.0
2019-05-24 14:40:00,31.99,32.01,31.98,32.01,13463.0,29.8673,29.8859,29.8579,29.8859,13463.0
2019-05-24 14:50:00,32.0,32.01,31.97,31.98,17702.0,29.8766,29.8859,29.8486,29.8579,17702.0
2019-05-24 15:00:00,31.99,32.01,31.97,32.01,22092.0,29.8673,29.8859,29.8486,29.8859,22092.0
2019-05-24 15:10:00,32.01,32.07,32.01,32.04,36866.0,29.8859,29.942,29.8859,29.914,36866.0
2019-05-24 15:20:00,32.03,32.07,32.01,32.06,24303.0,29.9046,29.942,29.8859,29.9326,24303.0
2019-05-24 15:30:00,32.07,32.09,32.02,32.08,118680.0,29.942,29.9606,29.8953,29.9513,118680.0
2019-05-24 15:40:00,32.08,32.1,32.04,32.08,59937.0,29.9513,29.97,29.914,29.9513,59937.0
2019-05-24 15:50:00,32.08,32.13,32.08,32.12,144924.0,29.9513,29.998,29.9513,29.9886,144924.0
2019-05-28 09:30:00,32.13,32.25,32.11,32.24,82632.0,29.998,30.11,29.9793,30.1007,82632.0
2019-05-28 09:40:00,32.23,32.28,32.15,32.15,34191.0,30.0913,30.138,30.0167,30.0167,34191.0
2019-05-28 09:50:00,32.15,32.19,32.04,32.16,48176.0,30.0167,30.054,29.914,30.026,48176.0
2019-05-28 10:00:00,32.15,32.18,32.01,32.07,63748.0,30.0167,30.0447,29.8859,29.942,63748.0
2019-05-28 10:10:00,32.07,32.1,32.03,32.03,24931.0,29.942,29.97,29.9046,29.9046,24931.0
2019-05-28 10:20:00,32.03,32.06,31.94,31.95,30235.0,29.9046,29.9326,29.8206,29.8299,30235.0
2019-05-28 10:30:00,31.95,31.98,31.91,31.95,31130.0,29.8299,29.8579,29.7926,29.8299,31130.0
2019-05-28 10:40:00,31.95,31.97,31.86,31.88,28442.0,29.8299,29.8486,29.7459,29.7646,28442.0
2019-05-28 10:50:00,31.88,31.95,31.87,31.94,17053.0,29.7646,29.8299,29.7552,29.8206,17053.0
2019-05-28 11:00:00,31.93,31.94,31.87,31.87,28266.0,29.8112,29.8206,29.7552,29.7552,28266.0
2019-05-28 11:10:00,31.88,31.96,31.87,31.87,20887.0,29.7646,29.8393,29.7552,29.7552,20887.0
2019-05-28 11:20:00,31.87,31.92,31.85,31.92,21311.0,29.7552,29.8019,29.7366,29.8019,21311.0
2019-05-28 11:30:00,31.91,31.94,31.87,31.91,20926.0,29.7926,29.8206,29.7552,29.7926,20926.0
2019-05-28 11:40:00,31.92,32.0,31.92,31.94,17661.0,29.8019,29.8766,29.8019,29.8206,17661.0
2019-05-28 11:50:00,31.93,31.96,31.9,31.94,17219.0,29.8112,29.8393,29.7832,29.8206,17219.0
2019-05-28 12:00:00,31.94,31.99,31.9,31.98,21131.0,29.8206,29.8673,29.7832,29.8579,21131.0
2019-05-28 12:10:00,31.99,32.14,31.98,32.1,36898.0,29.8673,30.0073,29.8579,29.97,36898.0
2019-05-28 12:20:00,32.11,32.16,32.11,32.15,19794.0,29.9793,30.026,29.9793,30.0167,19794.0
2019-05-28 12:30:00,32.15,32.17,32.06,32.07,26211.0,30.0167,30.0353,29.9326,29.942,26211.0
2019-05-28 12:40:00,32.07,32.12,32.05,32.11,12874.0,29.942,29.9886,29.9233,29.9793,12874.0
2019-05-28 12:50:00,32.12,32.14,32.06,32.06,18512.0,29.9886,30.0073,29.9326,29.9326,18512.0
2019-05-28 13:00:00,32.07,32.08,32.01,32.02,26621.0,29.942,29.9513,29.8859,29.8953,26621.0
2019-05-28 13:10:00,32.03,32.04,31.96,31.98,17346.0,29.9046,29.914,29.8393,29.8579,17346.0
2019-05-28 13:20:00,31.98,32.0,31.95,31.96,17383.0,29.8579,29.8766,29.8299,29.8393,17383.0
2019-05-28 13:30:00,31.95,32.0,31.94,31.97,16591.0,29.8299,29.8766,29.8206,29.8486,16591.0
2019-05-28 13:40:00,31.98,32.03,31.98,32.02,26459.0,29.8579,29.9046,29.8579,29.8953,26459.0
2019-05-28 13:50:00,32.02,32.04,31.94,31.96,27336.0,29.8953,29.914,29.8206,29.8393,27336.0
2019-05-28 14:00:00,31.96,31.96,31.89,31.96,27093.0,29.8393,29.8393,29.7739,29.8393,27093.0
2019-05-28 14:10:00,31.96,31.97,31.92,31.92,17252.0,29.8393,29.8486,29.8019,29.8019,17252.0
2019-05-28 14:20:00,31.92,31.92,31.88,31.9,21166.0,29.8019,29.8019,29.7646,29.7832,21166.0
2019-05-28 14:30:00,31.89,31.95,31.87,31.93,24030.0,29.7739,29.8299,29.7552,29.8112,24030.0
2019-05-28 14:40:00,31.92,31.92,31.84,31.85,23000.0,29.8019,29.8019,29.7272,29.7366,23000.0
2019-05-28 14:50:00,31.84,31.87,31.82,31.85,33273.0,29.7272,29.7552,29.7085,29.7366,33273.0
2019-05-28 15:00:00,31.84,31.89,31.83,31.87,38210.0,29.7272,29.7739,29.7179,29.7552,38210.0
2019-05-28 15:10:00,31.87,31.88,31.81,31.87,43317.0,29.7552,29.7646,29.6992,29.7552,43317.0
2019-05-28 15:20:00,31.88,31.89,31.84,31.85,31998.0,29.7646,29.7739,29.7272,29.7366,31998.0
2019-05-28 15:30:00,31.85,31.87,31.73,31.75,63015.0,29.7366,29.7552,29.6245,29.6432,63015.0
2019-05-28 15:40:00,31.74,31.81,31.71,31.78,70871.0,29.6339,29.6992,29.6058,29.6712,70871.0
2019-05-28 15:50:00,31.77,31.81,31.67,31.68,258254.0,29.6619,29.6992,29.5685,29.5778,258254.0
2019-05-29 09:30:00,31.71,31.71,31.47,31.5,59692.0,29.6058,29.6058,29.3818,29.4098,59692.0
2019-05-29 09:40:00,31.5,31.53,31.39,31.4,39858.0,29.4098,29.4378,29.3071,29.3164,39858.0
2019-05-29 09:50:00,31.39,31.42,31.27,31.4,256723.0,29.3071,29.3351,29.195,29.3164,256723.0
2019-05-29 10:00:00,31.39,31.53,31.39,31.49,85300.0,29.3071,29.4378,29.3071,29.4004,85300.0
2019-05-29 10:10:00,31.49,31.6,31.49,31.56,62153.0,29.4004,29.5031,29.4004,29.4658,62153.0
2019-05-29 10:20:00,31.56,31.58,31.52,31.55,69762.0,29.4658,29.4845,29.4285,29.4565,69762.0
2019-05-29 10:30:00,31.54,31.55,31.44,31.48,48331.0,29.4471,29.4565,29.3538,29.3911,48331.0
2019-05-29 10:40:00,31.48,31.5,31.44,31.49,49918.0,29.3911,29.4098,29.3538,29.4004,49918.0
2019-05-29 10:50:00,31.49,31.53,31.45,31.51,44063.0,29.4004,29.4378,29.3631,29.4191,44063.0
2019-05-29 11:00:00,31.51,31.66,31.49,31.63,44874.0,29.4191,29.5592,29.4004,29.5312,44874.0
2019-05-29 11:10:00,31.63,31.63,31.54,31.56,28080.0,29.5312,29.5312,29.4471,29.4658,28080.0
2019-05-29 11:20:00,31.55,31.57,31.49,31.51,30696.0,29.4565,29.4751,29.4004,29.4191,30696.0
2019-05-29 11:30:00,31.51,31.57,31.47,31.48,32718.0,29.4191,29.4751,29.3818,29.3911,32718.0
2019-05-29 11:40:00,31.48,31.49,31.35,31.4,43242.0,29.3911,29.4004,29.2697,29.3164,43242.0
2019-05-29 11:50:00,31.39,31.42,31.34,31.35,56837.0,29.3071,29.3351,29.2604,29.2697,56837.0
2019-05-29 12:00:00,31.35,31.38,31.31,31.38,54260.0,29.2697,29.2977,29.2324,29.2977,54260.0
2019-05-29 12:10:00,31.38,31.38,31.25,31.25,108363.0,29.2977,29.2977,29.1764,29.1764,108363.0
2019-05-29 12:20:00,31.25,31.34,31.23,31.32,36269.0,29.1764,29.2604,29.1577,29.2417,36269.0
2019-05-29 12:30:00,31.31,31.32,31.27,31.27,29453.0,29.2324,29.2417,29.195,29.195,29453.0
2019-05-29 12:40:00,31.27,31.27,31.21,31.23,31043.0,29.195,29.195,29.139,29.1577,31043.0
2019-05-29 12:50:00,31.23,31.23,31.11,31.12,48497.0,29.1577,29.1577,29.0457,29.055,48497.0
2019-05-29 13:00:00,31.13,31.2,31.06,31.2,39986.0,29.0643,29.1297,28.999,29.1297,39986.0
2019-05-29 13:10:00,31.2,31.22,31.15,31.17,47514.0,29.1297,29.1484,29.083,29.1017,47514.0
2019-05-29 13:20:00,31.16,31.18,31.12,31.18,26977.0,29.0923,29.111,29.055,29.111,26977.0
2019-05-29 13:30:00,31.18,31.25,31.17,31.25,29394.0,29.111,29.1764,29.1017,29.1764,29394.0
2019-05-29 13:40:00,31.25,31.32,31.24,31.32,49325.0,29.1764,29.2417,29.167,29.2417,49325.0
2019-05-29 13:50:00,31.33,31.33,31.23,31.24,20174.0,29.2511,29.2511,29.1577,29.167,20174.0
2019-05-29 14:00:00,31.24,31.26,31.19,31.2,23955.0,29.167,29.1857,29.1204,29.1297,23955.0
2019-05-29 14:10:00,31.2,31.23,31.15,31.2,29757.0,29.1297,29.1577,29.083,29.1297,29757.0
2019-05-29 14:20:00,31.2,31.22,31.18,31.22,19741.0,29.1297,29.1484,29.111,29.1484,19741.0
2019-05-29 14:30:00,31.22,31.22,31.15,31.18,34435.0,29.1484,29.1484,29.083,29.111,34435.0
2019-05-29 14:40:00,31.18,31.18,31.13,31.14,22723.0,29.111,29.111,29.0643,29.0737,22723.0
2019-05-29 14:50:00,31.14,31.15,31.09,31.12,30583.0,29.0737,29.083,29.027,29.055,30583.0
2019-05-29 15:00:00,31.12,31.13,31.04,31.13,49894.0,29.055,29.0643,28.9803,29.0643,49894.0
2019-05-29 15:10:00,31.13,31.16,31.11,31.12,35089.0,29.0643,29.0923,29.0457,29.055,35089.0
2019-05-29 15:20:00,31.12,31.17,31.1,31.16,51712.0,29.055,29.1017,29.0363,29.0923,51712.0
2019-05-29 15:30:00,31.16,31.26,31.15,31.23,66476.0,29.0923,29.1857,29.083,29.1577,66476.0
2019-05-29 15:40:00,31.23,31.29,31.2,31.24,121509.0,29.1577,29.2137,29.1297,29.167,121509.0
2019-05-29 15:50:00,31.24,31.27,31.16,31.26,347607.0,29.167,29.195,29.0923,29.1857,347607.0
2019-05-30 09:30:00,31.32,31.51,31.32,31.44,44422.0,29.2417,29.4191,29.2417,29.3538,44422.0
2019-05-30 09:40:00,31.43,31.5,31.38,31.5,23913.0,29.3444,29.4098,29.2977,29.4098,23913.0
2019-05-30 09:50:00,31.51,31.58,31.42,31.57,19625.0,29.4191,29.4845,29.3351,29.4751,19625.0
2019-05-30 10:00:00,31.57,31.68,31.53,31.53,48515.0,29.4751,29.5778,29.4378,29.4378,48515.0
2019-05-30 10:10:00,31.53,31.58,31.48,31.58,38989.0,29.4378,29.4845,29.3911,29.4845,38989.0
2019-05-30 10:20:00,31.57,31.58,31.5,31.51,39993.0,29.4751,29.4845,29.4098,29.4191,39993.0
2019-05-30 10:30:00,31.5,31.56,31.46,31.46,66089.0,29.4098,29.4658,29.3724,29.3724,66089.0
2019-05-30 10:40:00,31.46,31.47,31.32,31.35,41098.0,29.3724,29.3818,29.2417,29.2697,41098.0
2019-05-30 10:50:00,31.34,31.37,31.29,31.29,26580.0,29.2604,29.2884,29.2137,29.2137,26580.0
2019-05-30 11:00:00,31.29,31.37,31.28,31.35,67063.0,29.2137,29.2884,29.2044,29.2697,67063.0
2019-05-30 11:10:00,31.35,31.42,31.34,31.36,39124.0,29.2697,29.3351,29.2604,29.2791,39124.0
2019-05-30 11:20:00,31.36,31.38,31.32,31.34,31100.0,29.2791,29.2977,29.2417,29.2604,31100.0
2019-05-30 11:30:00,31.34,31.35,31.23,31.3,30031.0,29.2604,29.2697,29.1577,29.2231,30031.0
2019-05-30 11:40:00,31.29,31.36,31.26,31.34,25245.0,29.2137,29.2791,29.1857,29.2604,25245.0
2019-05-30 11:50:00,31.34,31.37,31.31,31.37,20335.0,29.2604,29.2884,29.2324,29.2884,20335.0
2019-05-30 12:00:00,31.37,31.38,31.32,31.36,23105.0,29.2884,29.2977,29.2417,29.2791,23105.0
2019-05-30 12:10:00,31.36,31.42,31.31,31.41,21455.0,29.2791,29.3351,29.2324,29.3258,21455.0
2019-05-30 12:20:00,31.39,31.46,31.37,31.37,20882.0,29.3071,29.3724,29.2884,29.2884,20882.0
2019-05-30 12:30:00,31.36,31.47,31.36,31.45,23216.0,29.2791,29.3818,29.2791,29.3631,23216.0
2019-05-30 12:40:00,31.45,31.54,31.45,31.54,24091.0,29.3631,29.4471,29.3631,29.4471,24091.0
2019-05-30 12:50:00,31.54,31.56,31.49,31.51,22242.0,29.4471,29.4658,29.4004,29.4191,22242.0
2019-05-30 13:00:00,31.52,31.55,31.49,31.51,22418.0,29.4285,29.4565,29.4004,29.4191,22418.0
2019-05-30 13:10:00,31.52,31.54,31.44,31.45,34526.0,29.4285,29.4471,29.3538,29.3631,34526.0
2019-05-30 13:20:00,31.45,31.46,31.43,31.44,15862.0,29.3631,29.3724,29.3444,29.3538,15862.0
2019-05-30 13:30:00,31.44,31.45,31.39,31.43,28910.0,29.3538,29.3631,29.3071,29.3444,28910.0
2019-05-30 13:40:00,31.43,31.48,31.42,31.46,20254.0,29.3444,29.3911,29.3351,29.3724,20254.0
2019-05-30 13:50:00,31.46,31.49,31.46,31.49,32202.0,29.3724,29.4004,29.3724,29.4004,32202.0
2019-05-30 14:00:00,31.49,31.51,31.43,31.45,27825.0,29.4004,29.4191,29.3444,29.3631,27825.0
2019-05-30 14:10:00,31.46,31.49,31.42,31.46,32938.0,29.3724,29.4004,29.3351,29.3724,32938.0
2019-05-30 14:20:00,31.45,31.47,31.41,31.45,38027.0,29.3631,29.3818,29.3258,29.3631,38027.0
2019-05-30 14:30:00,31.45,31.45,31.31,31.32,40124.0,29.3631,29.3631,29.2324,29.2417,40124.0
2019-05-30 14:40:00,31.32,31.35,31.28,31.32,72976.0,29.2417,29.2697,29.2044,29.2417,72976.0
2019-05-30 14:50:00,31.33,31.33,31.26,31.28,84992.0,29.2511,29.2511,29.1857,29.2044,84992.0
2019-05-30 15:00:00,31.28,31.33,31.26,31.31,86606.0,29.2044,29.2511,29.1857,29.2324,86606.0
2019-05-30 15:10:00,31.31,31.37,31.3,31.36,56361.0,29.2324,29.2884,29.2231,29.2791,56361.0
2019-05-30 15:20:00,31.36,31.46,31.33,31.45,67227.0,29.2791,29.3724,29.2511,29.3631,67227.0
2019-05-30 15:30:00,31.45,31.56,31.43,31.53,83365.0,29.3631,29.4658,29.3444,29.4378,83365.0
2019-05-30 15:40:00,31.53,31.56,31.49,31.56,84852.0,29.4378,29.4658,29.4004,29.4658,84852.0
2019-05-30 15:50:00,31.56,31.57,31.48,31.53,267418.0,29.4658,29.4751,29.3911,29.4378,267418.0
2019-05-31 09:30:00,31.2,31.34,31.17,31.24,61141.0,29.1297,29.2604,29.1017,29.167,61141.0
2019-05-31 09:40:00,31.23,31.26,31.17,31.17,23995.0,29.1577,29.1857,29.1017,29.1017,23995.0
2019-05-31 09:50:00,31.17,31.18,30.97,31.07,84761.0,29.1017,29.111,28.915,29.0083,84761.0
2019-05-31 10:00:00,31.07,31.16,31.02,31.11,40762.0,29.0083,29.0923,28.9616,29.0457,40762.0
2019-05-31 10:10:00,31.1,31.11,31.01,31.05,24496.0,29.0363,29.0457,28.9523,28.9896,24496.0
2019-05-31 10:20:00,31.04,31.11,31.03,31.1,22483.0,28.9803,29.0457,28.971,29.0363,22483.0
2019-05-31 10:30:00,31.1,31.23,31.08,31.15,68395.0,29.0363,29.1577,29.0177,29.083,68395.0
2019-05-31 10:40:00,31.15,31.28,31.14,31.25,26394.0,29.083,29.2044,29.0737,29.1764,26394.0
2019-05-31 10:50:00,31.26,31.28,31.21,31.25,26733.0,29.1857,29.2044,29.139,29.1764,26733.0
2019-05-31 11:00:00,31.24,31.35,31.23,31.33,38344.0,29.167,29.2697,29.1577,29.2511,38344.0
2019-05-31 11:10:00,31.33,31.33,31.24,31.26,49377.0,29.2511,29.2511,29.167,29.1857,49377.0
2019-05-31 11:20:00,31.26,31.3,31.24,31.29,37704.0,29.1857,29.2231,29.167,29.2137,37704.0
2019-05-31 11:30:00,31.29,31.35,31.27,31.28,27335.0,29.2137,29.2697,29.195,29.2044,27335.0
2019-05-31 11:40:00,31.28,31.29,31.25,31.26,22406.0,29.2044,29.2137,29.1764,29.1857,22406.0
2019-05-31 11:50:00,31.26,31.28,31.21,31.25,34144.0,29.1857,29.2044,29.139,29.1764,34144.0
2019-05-31 12:00:00,31.25,31.26,31.22,31.24,15208.0,29.1764,29.1857,29.1484,29.167,15208.0
2019-05-31 12:10:00,31.24,31.24,31.14,31.15,16099.0,29.167,29.167,29.0737,29.083,16099.0
2019-05-31 12:20:00,31.15,31.16,31.12,31.14,6908.0,29.083,29.0923,29.055,29.0737,6908.0
2019-05-31 12:30:00,31.14,31.18,31.12,31.16,21633.0,29.0737,29.111,29.055,29.0923,21633.0
2019-05-31 12:40:00,31.16,31.17,31.13,31.16,32735.0,29.0923,29.1017,29.0643,29.0923,32735.0
2019-05-31 12:50:00,31.16,31.18,31.14,31.15,36407.0,29.0923,29.111,29.0737,29.083,36407.0
2019-05-31 13:00:00,31.15,31.17,31.1,31.13,18460.0,29.083,29.1017,29.0363,29.0643,18460.0
2019-05-31 13:10:00,31.13,31.18,31.13,31.17,19631.0,29.0643,29.111,29.0643,29.1017,19631.0
2019-05-31 13:20:00,31.18,31.21,31.17,31.2,17095.0,29.111,29.139,29.1017,29.1297,17095.0
2019-05-31 13:30:00,31.19,31.2,31.09,31.1,20877.0,29.1204,29.1297,29.027,29.0363,20877.0
2019-05-31 13:40:00,31.1,31.11,31.06,31.06,22378.0,29.0363,29.0457,28.999,28.999,22378.0
2019-05-31 13:50:00,31.06,31.08,31.03,31.04,26205.0,28.999,29.0177,28.971,28.9803,26205.0
2019-05-31 14:00:00,31.04,31.05,30.95,30.98,19017.0,28.9803,28.9896,28.8963,28.9243,19017.0
2019-05-31 14:10:00,30.97,31.01,30.9,30.9,56472.0,28.915,28.9523,28.8496,28.8496,56472.0
2019-05-31 14:20:00,30.9,30.91,30.84,30.84,36698.0,28.8496,28.8589,28.7936,28.7936,36698.0
2019-05-31 14:30:00,30.84,30.87,30.79,30.8,33867.0,28.7936,28.8216,28.7469,28.7562,33867.0
2019-05-31 14:40:00,30.8,30.83,30.75,30.75,66757.0,28.7562,28.7842,28.7096,28.7096,66757.0
2019-05-31 14:50:00,30.76,30.84,30.73,30.79,59966.0,28.7189,28.7936,28.6909,28.7469,59966.0
2019-05-31 15:00:00,30.78,30.8,30.71,30.74,37506.0,28.7376,28.7562,28.6722,28.7002,37506.0
2019-05-31 15:10:00,30.73,30.78,30.72,30.72,31104.0,28.6909,28.7376,28.6815,28.6815,31104.0
2019-05-31 15:20:00,30.72,30.76,30.67,30.76,51912.0,28.6815,28.7189,28.6349,28.7189,51912.0
2019-05-31 15:30:00,30.76,30.85,30.75,30.85,59638.0,28.7189,28.8029,28.7096,28.8029,59638.0
2019-05-31 15:40:00,30.86,30.92,30.84,30.91,68999.0,28.8123,28.8683,28.7936,28.8589,68999.0
2019-05-31 15:50:00,30.9,31.0,30.88,30.99,415983.0,28.8496,28.943,28.8309,28.9336,415983.0
2019-06-03 09:30:00,30.99,31.33,30.84,31.27,70355.0,28.9336,29.2511,28.7936,29.195,70355.0
2019-06-03 09:40:00,31.3,31.33,31.2,31.21,45395.0,29.2231,29.2511,29.1297,29.139,45395.0
2019-06-03 09:50:00,31.21,31.4,31.21,31.4,39819.0,29.139,29.3164,29.139,29.3164,39819.0
2019-06-03 10:00:00,31.41,31.5,31.35,31.42,77638.0,29.3258,29.4098,29.2697,29.3351,77638.0
2019-06-03 10:10:00,31.43,31.47,31.34,31.42,34634.0,29.3444,29.3818,29.2604,29.3351,34634.0
2019-06-03 10:20:00,31.42,31.46,31.39,31.44,35842.0,29.3351,29.3724,29.3071,29.3538,35842.0
2019-06-03 10:30:00,31.43,31.53,31.43,31.51,36613.0,29.3444,29.4378,29.3444,29.4191,36613.0
2019-06-03 10:40:00,31.51,31.53,31.46,31.5,42099.0,29.4191,29.4378,29.3724,29.4098,42099.0
2019-06-03 10:50:00,31.49,31.59,31.45,31.55,34831.0,29.4004,29.4938,29.3631,29.4565,34831.0
2019-06-03 11:00:00,31.54,31.55,31.46,31.47,58868.0,29.4471,29.4565,29.3724,29.3818,58868.0
2019-06-03 11:10:00,31.46,31.48,31.4,31.46,50773.0,29.3724,29.3911,29.3164,29.3724,50773.0
2019-06-03 11:20:00,31.45,31.47,31.38,31.43,25103.0,29.3631,29.3818,29.2977,29.3444,25103.0
2019-06-03 11:30:00,31.43,31.48,31.4,31.46,25822.0,29.3444,29.3911,29.3164,29.3724,25822.0
2019-06-03 11:40:00,31.46,31.5,31.4,31.41,38758.0,29.3724,29.4098,29.3164,29.3258,38758.0
2019-06-03 11:50:00,31.41,31.45,31.4,31.44,56520.0,29.3258,29.3631,29.3164,29.3538,56520.0
2019-06-03 12:00:00,31.44,31.51,31.41,31.43,34196.0,29.3538,29.4191,29.3258,29.3444,34196.0
2019-06-03 12:10:00,31.43,31.43,31.38,31.38,22633.0,29.3444,29.3444,29.2977,29.2977,22633.0
2019-06-03 12:20:00,31.37,31.38,31.31,31.32,24653.0,29.2884,29.2977,29.2324,29.2417,24653.0
2019-06-03 12:30:00,31.32,31.46,31.32,31.45,32805.0,29.2417,29.3724,29.2417,29.3631,32805.0
2019-06-03 12:40:00,31.45,31.51,31.44,31.51,34219.0,29.3631,29.4191,29.3538,29.4191,34219.0
2019-06-03 12:50:00,31.51,31.58,31.45,31.51,34000.0,29.4191,29.4845,29.3631,29.4191,34000.0
2019-06-03 13:00:00,31.53,31.55,31.5,31.54,27915.0,29.4378,29.4565,29.4098,29.4471,27915.0
2019-06-03 13:10:00,31.56,31.6,31.55,31.56,32289.0,29.4658,29.5031,29.4565,29.4658,32289.0
2019-06-03 13:20:00,31.57,31.73,31.56,31.73,65737.0,29.4751,29.6245,29.4658,29.6245,65737.0
2019-06-03 13:30:00,31.73,31.75,31.64,31.68,66673.0,29.6245,29.6432,29.5405,29.5778,66673.0
2019-06-03 13:40:00,31.68,31.82,31.67,31.77,70071.0,29.5778,29.7085,29.5685,29.6619,70071.0
2019-06-03 13:50:00,31.78,31.86,31.77,31.85,42215.0,29.6712,29.7459,29.6619,29.7366,42215.0
2019-06-03 14:00:00,31.85,31.94,31.84,31.92,45377.0,29.7366,29.8206,29.7272,29.8019,45377.0
2019-06-03 14:10:00,31.93,31.93,31.78,31.84,36721.0,29.8112,29.8112,29.6712,29.7272,36721.0
2019-06-03 14:20:00,31.83,31.85,31.75,31.76,36684.0,29.7179,29.7366,29.6432,29.6525,36684.0
2019-06-03 14:30:00,31.78,31.8,31.73,31.74,39232.0,29.6712,29.6899,29.6245,29.6339,39232.0
2019-06-03 14:40:00,31.74,31.76,31.7,31.71,31604.0,29.6339,29.6525,29.5965,29.6058,31604.0
2019-06-03 14:50:00,31.7,31.72,31.66,31.7,30067.0,29.5965,29.6152,29.5592,29.5965,30067.0
2019-06-03 15:00:00,31.7,31.7,31.59,31.62,45567.0,29.5965,29.5965,29.4938,29.5218,45567.0
2019-06-03 15:10:00,31.62,31.71,31.59,31.68,59472.0,29.5218,29.6058,29.4938,29.5778,59472.0
2019-06-03 15:20:00,31.68,31.74,31.57,31.62,61917.0,29.5778,29.6339,29.4751,29.5218,61917.0
2019-06-03 15:30:00,31.62,31.67,31.58,31.62,77202.0,29.5218,29.5685,29.4845,29.5218,77202.0
2019-06-03 15:40:00,31.63,31.68,31.59,31.61,120576.0,29.5312,29.5778,29.4938,29.5125,120576.0
2019-06-03 15:50:00,31.62,31.75,31.62,31.69,294734.0,29.5218,29.6432,29.5218,29.5872,294734.0
2019-06-04 09:30:00,31.99,32.0,31.7,31.83,130537.0,29.8673,29.8766,29.5965,29.7179,130537.0
2019-06-04 09:40:00,31.84,31.93,31.78,31.78,58004.0,29.7272,29.8112,29.6712,29.6712,58004.0
2019-06-04 09:50:00,31.78,31.82,31.62,31.79,66740.0,29.6712,29.7085,29.5218,29.6805,66740.0
2019-06-04 10:00:00,31.79,31.85,31.68,31.72,79212.0,29.6805,29.7366,29.5778,29.6152,79212.0
2019-06-04 10:10:00,31.72,31.74,31.62,31.62,62716.0,29.6152,29.6339,29.5218,29.5218,62716.0
2019-06-04 10:20:00,31.62,31.65,31.53,31.59,90665.0,29.5218,29.5498,29.4378,29.4938,90665.0
2019-06-04 10:30:00,31.59,31.64,31.46,31.47,96321.0,29.4938,29.5405,29.3724,29.3818,96321.0
2019-06-04 10:40:00,31.46,31.49,31.39,31.46,88909.0,29.3724,29.4004,29.3071,29.3724,88909.0
2019-06-04 10:50:00,31.46,31.54,31.45,31.54,69323.0,29.3724,29.4471,29.3631,29.4471,69323.0
2019-06-04 11:00:00,31.55,31.65,31.51,31.65,51762.0,29.4565,29.5498,29.4191,29.5498,51762.0
2019-06-04 11:10:00,31.64,31.64,31.47,31.48,45996.0,29.5405,29.5405,29.3818,29.3911,45996.0
2019-06-04 11:20:00,31.48,31.59,31.46,31.57,74544.0,29.3911,29.4938,29.3724,29.4751,74544.0
2019-06-04 11:30:00,31.57,31.61,31.53,31.58,48153.0,29.4751,29.5125,29.4378,29.4845,48153.0
2019-06-04 11:40:00,31.57,31.61,31.5,31.58,55755.0,29.4751,29.5125,29.4098,29.4845,55755.0
2019-06-04 11:50:00,31.59,31.66,31.58,31.65,33133.0,29.4938,29.5592,29.4845,29.5498,33133.0
2019-06-04 12:00:00,31.65,31.67,31.58,31.64,59464.0,29.5498,29.5685,29.4845,29.5405,59464.0
2019-06-04 12:10:00,31.64,31.65,31.55,31.57,52647.0,29.5405,29.5498,29.4565,29.4751,52647.0
2019-06-04 12:20:00,31.58,31.63,31.55,31.61,38300.0,29.4845,29.5312,29.4565,29.5125,38300.0
2019-06-04 12:30:00,31.61,31.62,31.56,31.61,38210.0,29.5125,29.5218,29.4658,29.5125,38210.0
2019-06-04 12:40:00,31.62,31.63,31.56,31.62,23814.0,29.5218,29.5312,29.4658,29.5218,23814.0
2019-06-04 12:50:00,31.62,31.66,31.59,31.6,32553.0,29.5218,29.5592,29.4938,29.5031,32553.0
2019-06-04 13:00:00,31.6,31.71,31.6,31.71,158184.0,29.5031,29.6058,29.5031,29.6058,158184.0
2019-06-04 13:10:00,31.71,31.72,31.67,31.67,43122.0,29.6058,29.6152,29.5685,29.5685,43122.0
2019-06-04 13:20:00,31.67,31.76,31.61,31.73,95296.0,29.5685,29.6525,29.5125,29.6245,95296.0
2019-06-04 13:30:00,31.73,31.74,31.66,31.66,32147.0,29.6245,29.6339,29.5592,29.5592,32147.0
2019-06-04 13:40:00,31.65,31.71,31.65,31.68,70089.0,29.5498,29.6058,29.5498,29.5778,70089.0
2019-06-04 13:50:00,31.68,31.73,31.65,31.71,49211.0,29.5778,29.6245,29.5498,29.6058,49211.0
2019-06-04 14:00:00,31.71,31.8,31.68,31.79,55858.0,29.6058,29.6899,29.5778,29.6805,55858.0
2019-06-04 14:10:00,31.8,31.81,31.73,31.74,60593.0,29.6899,29.6992,29.6245,29.6339,60593.0
2019-06-04 14:20:00,31.75,31.81,31.73,31.78,60579.0,29.6432,29.6992,29.6245,29.6712,60579.0
2019-06-04 14:30:00,31.79,31.81,31.74,31.8,35804.0,29.6805,29.6992,29.6339,29.6899,35804.0
2019-06-04 14:40:00,31.8,31.84,31.78,31.79,44141.0,29.6899,29.7272,29.6712,29.6805,44141.0
2019-06-04 14:50:00,31.79,31.81,31.76,31.77,48021.0,29.6805,29.6992,29.6525,29.6619,48021.0
2019-06-04 15:00:00,31.77,31.86,31.77,31.81,56049.0,29.6619,29.7459,29.6619,29.6992,56049.0
2019-06-04 15:10:00,31.81,31.89,31.81,31.87,36092.0,29.6992,29.7739,29.6992,29.7552,36092.0
2019-06-04 15:20:00,31.87,31.91,31.87,31.89,106784.0,29.7552,29.7926,29.7552,29.7739,106784.0
2019-06-04 15:30:00,31.9,31.92,31.85,31.91,94294.0,29.7832,29.8019,29.7366,29.7926,94294.0
2019-06-04 15:40:00,31.9,31.94,31.88,31.91,98332.0,29.7832,29.8206,29.7646,29.7926,98332.0
2019-06-04 15:50:00,31.92,31.98,31.91,31.93,318454.0,29.8019,29.8579,29.7926,29.8112,318454.0
2019-06-05 09:30:00,32.13,32.13,31.83,31.92,77189.0,29.998,29.998,29.7179,29.8019,77189.0
2019-06-05 09:40:00,31.92,31.94,31.68,31.71,66810.0,29.8019,29.8206,29.5778,29.6058,66810.0
2019-06-05 09:50:00,31.71,31.88,31.7,31.88,29805.0,29.6058,29.7646,29.5965,29.7646,29805.0
2019-06-05 10:00:00,31.88,31.9,31.73,31.8,161009.0,29.7646,29.7832,29.6245,29.6899,161009.0
2019-06-05 10:10:00,31.8,31.86,31.62,31.65,83134.0,29.6899,29.7459,29.5218,29.5498,83134.0
2019-06-05 10:20:00,31.66,31.78,31.66,31.69,86949.0,29.5592,29.6712,29.5592,29.5872,86949.0
2019-06-05 10:30:00,31.69,31.71,31.54,31.54,55605.0,29.5872,29.6058,29.4471,29.4471,55605.0
2019-06-05 10:40:00,31.54,31.61,31.49,31.6,37877.0,29.4471,29.5125,29.4004,29.5031,37877.0
2019-06-05 10:50:00,31.61,31.66,31.57,31.65,51489.0,29.5125,29.5592,29.4751,29.5498,51489.0
2019-06-05 11:00:00,31.66,31.7,31.61,31.62,39184.0,29.5592,29.5965,29.5125,29.5218,39184.0
2019-06-05 11:10:00,31.62,31.73,31.61,31.73,43086.0,29.5218,29.6245,29.5125,29.6245,43086.0
2019-06-05 11:20:00,31.74,31.78,31.68,31.73,29640.0,29.6339,29.6712,29.5778,29.6245,29640.0
2019-06-05 11:30:00,31.73,31.74,31.68,31.73,19820.0,29.6245,29.6339,29.5778,29.6245,19820.0
2019-06-05 11:40:00,31.74,31.79,31.69,31.76,23567.0,29.6339,29.6805,29.5872,29.6525,23567.0
2019-06-05 11:50:00,31.76,31.85,31.75,31.85,32026.0,29.6525,29.7366,29.6432,29.7366,32026.0
2019-06-05 12:00:00,31.84,31.9,31.81,31.84,46867.0,29.7272,29.7832,29.6992,29.7272,46867.0
2019-06-05 12:10:00,31.84,31.85,31.79,31.8,39523.0,29.7272,29.7366,29.6805,29.6899,39523.0
2019-06-05 12:20:00,31.8,31.87,31.78,31.86,26732.0,29.6899,29.7552,29.6712,29.7459,26732.0
2019-06-05 12:30:00,31.85,31.94,31.82,31.93,30553.0,29.7366,29.8206,29.7085,29.8112,30553.0
2019-06-05 12:40:00,31.93,32.02,31.92,31.95,42792.0,29.8112,29.8953,29.8019,29.8299,42792.0
2019-06-05 12:50:00,31.96,31.99,31.94,31.96,50147.0,29.8393,29.8673,29.8206,29.8393,50147.0
2019-06-05 13:00:00,31.96,31.98,31.9,31.9,43853.0,29.8393,29.8579,29.7832,29.7832,43853.0
2019-06-05 13:10:00,31.9,31.95,31.87,31.92,31217.0,29.7832,29.8299,29.7552,29.8019,31217.0
2019-06-05 13:20:00,31.92,31.94,31.89,31.92,19371.0,29.8019,29.8206,29.7739,29.8019,19371.0
2019-06-05 13:30:00,31.93,31.94,31.89,31.91,29995.0,29.8112,29.8206,29.7739,29.7926,29995.0
2019-06-05 13:40:00,31.9,31.93,31.87,31.88,43197.0,29.7832,29.8112,29.7552,29.7646,43197.0
2019-06-05 13:50:00,31.88,31.95,31.86,31.88,65671.0,29.7646,29.8299,29.7459,29.7646,65671.0
2019-06-05 14:00:00,31.88,31.89,31.82,31.84,21193.0,29.7646,29.7739,29.7085,29.7272,21193.0
2019-06-05 14:10:00,31.82,31.89,31.81,31.87,49129.0,29.7085,29.7739,29.6992,29.7552,49129.0
2019-06-05 14:20:00,31.87,31.91,31.83,31.85,50025.0,29.7552,29.7926,29.7179,29.7366,50025.0
2019-06-05 14:30:00,31.85,31.88,31.84,31.86,28339.0,29.7366,29.7646,29.7272,29.7459,28339.0
2019-06-05 14:40:00,31.86,31.86,31.8,31.81,39489.0,29.7459,29.7459,29.6899,29.6992,39489.0
2019-06-05 14:50:00,31.81,31.9,31.8,31.88,127335.0,29.6992,29.7832,29.6899,29.7646,127335.0
2019-06-05 15:00:00,31.87,31.88,31.83,31.87,53320.0,29.7552,29.7646,29.7179,29.7552,53320.0
2019-06-05 15:10:00,31.87,31.96,31.86,31.94,47023.0,29.7552,29.8393,29.7459,29.8206,47023.0
2019-06-05 15:20:00,31.94,32.03,31.93,31.98,66795.0,29.8206,29.9046,29.8112,29.8579,66795.0
2019-06-05 15:30:00,31.99,31.99,31.93,31.97,70576.0,29.8673,29.8673,29.8112,29.8486,70576.0
2019-06-05 15:40:00,31.97,32.04,31.96,31.98,87153.0,29.8486,29.914,29.8393,29.8579,87153.0
2019-06-05 15:50:00,31.98,32.06,31.97,32.05,271969.0,29.8579,29.9326,29.8486,29.9233,271969.0
2019-06-06 09:30:00,32.13,32.17,32.01,32.13,56583.0,29.998,30.0353,29.8859,29.998,56583.0
2019-06-06 09:40:00,32.12,32.18,32.1,32.18,76659.0,29.9886,30.0447,29.97,30.0447,76659.0
2019-06-06 09:50:00,32.18,32.4,32.18,32.36,70853.0,30.0447,30.2501,30.0447,30.2127,70853.0
2019-06-06 10:00:00,32.36,32.37,32.17,32.24,34029.0,30.2127,30.2221,30.0353,30.1007,34029.0
2019-06-06 10:10:00,32.23,32.24,32.17,32.23,27368.0,30.0913,30.1007,30.0353,30.0913,27368.0
2019-06-06 10:20:00,32.25,32.27,32.18,32.24,37432.0,30.11,30.1287,30.0447,30.1007,37432.0
2019-06-06 10:30:00,32.25,32.27,32.18,32.24,26569.0,30.11,30.1287,30.0447,30.1007,26569.0
2019-06-06 10:40:00,32.25,32.29,32.2,32.29,73870.0,30.11,30.1474,30.0633,30.1474,73870.0
2019-06-06 10:50:00,32.29,32.35,32.25,32.26,23693.0,30.1474,30.2034,30.11,30.1194,23693.0
2019-06-06 11:00:00,32.26,32.26,32.1,32.11,134202.0,30.1194,30.1194,29.97,29.9793,134202.0
2019-06-06 11:10:00,32.11,32.2,32.09,32.19,31203.0,29.9793,30.0633,29.9606,30.054,31203.0
2019-06-06 11:20:00,32.19,32.19,32.1,32.11,26802.0,30.054,30.054,29.97,29.9793,26802.0
2019-06-06 11:30:00,32.1,32.15,32.06,32.1,24523.0,29.97,30.0167,29.9326,29.97,24523.0
2019-06-06 11:40:00,32.09,32.1,31.92,31.95,35857.0,29.9606,29.97,29.8019,29.8299,35857.0
2019-06-06 11:50:00,31.95,32.02,31.93,31.97,17524.0,29.8299,29.8953,29.8112,29.8486,17524.0
2019-06-06 12:00:00,31.97,31.98,31.92,31.96,23996.0,29.8486,29.8579,29.8019,29.8393,23996.0
2019-06-06 12:10:00,31.95,32.04,31.92,32.03,21554.0,29.8299,29.914,29.8019,29.9046,21554.0
2019-06-06 12:20:00,32.02,32.02,31.96,31.97,21940.0,29.8953,29.8953,29.8393,29.8486,21940.0
2019-06-06 12:30:00,31.96,31.97,31.9,31.92,23540.0,29.8393,29.8486,29.7832,29.8019,23540.0
2019-06-06 12:40:00,31.93,32.0,31.91,32.0,13697.0,29.8112,29.8766,29.7926,29.8766,13697.0
2019-06-06 12:50:00,31.99,32.01,31.96,32.01,19421.0,29.8673,29.8859,29.8393,29.8859,19421.0
2019-06-06 13:00:00,32.01,32.01,31.97,31.99,17597.0,29.8859,29.8859,29.8486,29.8673,17597.0
2019-06-06 13:10:00,31.98,31.99,31.89,31.89,41522.0,29.8579,29.8673,29.7739,29.7739,41522.0
2019-06-06 13:20:00,31.88,31.94,31.85,31.93,18222.0,29.7646,29.8206,29.7366,29.8112,18222.0
2019-06-06 13:30:00,31.93,31.96,31.87,31.88,21370.0,29.8112,29.8393,29.7552,29.7646,21370.0
2019-06-06 13:40:00,31.87,31.87,31.72,31.83,45854.0,29.7552,29.7552,29.6152,29.7179,45854.0
2019-06-06 13:50:00,31.83,31.84,31.77,31.79,24813.0,29.7179,29.7272,29.6619,29.6805,24813.0
2019-06-06 14:00:00,31.79,31.79,31.76,31.78,14561.0,29.6805,29.6805,29.6525,29.6712,14561.0
2019-06-06 14:10:00,31.78,31.95,31.77,31.95,36061.0,29.6712,29.8299,29.6619,29.8299,36061.0
2019-06-06 14:20:00,31.95,31.96,31.89,31.89,26527.0,29.8299,29.8393,29.7739,29.7739,26527.0
2019-06-06 14:30:00,31.88,31.95,31.87,31.91,44271.0,29.7646,29.8299,29.7552,29.7926,44271.0
2019-06-06 14:40:00,31.9,31.98,31.9,31.93,57525.0,29.7832,29.8579,29.7832,29.8112,57525.0
2019-06-06 14:50:00,31.93,31.93,31.85,31.85,40272.0,29.8112,29.8112,29.7366,29.7366,40272.0
2019-06-06 15:00:00,31.86,31.94,31.85,31.92,71860.0,29.7459,29.8206,29.7366,29.8019,71860.0
2019-06-06 15:10:00,31.92,31.94,31.89,31.94,53548.0,29.8019,29.8206,29.7739,29.8206,53548.0
2019-06-06 15:20:00,31.95,32.0,31.91,31.98,137246.0,29.8299,29.8766,29.7926,29.8579,137246.0
2019-06-06 15:30:00,31.98,32.02,31.95,31.95,94634.0,29.8579,29.8953,29.8299,29.8299,94634.0
2019-06-06 15:40:00,31.96,31.96,31.84,31.87,120701.0,29.8393,29.8393,29.7272,29.7552,120701.0
2019-06-06 15:50:00,31.87,31.88,31.76,31.82,264016.0,29.7552,29.7646,29.6525,29.7085,264016.0
2019-06-07 09:30:00,31.97,32.13,31.97,32.07,65760.0,29.8486,29.998,29.8486,29.942,65760.0
2019-06-07 09:40:00,32.08,32.2,32.04,32.11,38359.0,29.9513,30.0633,29.914,29.9793,38359.0
2019-06-07 09:50:00,32.1,32.19,32.09,32.14,51389.0,29.97,30.054,29.9606,30.0073,51389.0
2019-06-07 10:00:00,32.13,32.29,32.06,32.25,70567.0,29.998,30.1474,29.9326,30.11,70567.0
2019-06-07 10:10:00,32.24,32.28,32.15,32.27,29157.0,30.1007,30.138,30.0167,30.1287,29157.0
2019-06-07 10:20:00,32.27,32.35,32.27,32.32,28200.0,30.1287,30.2034,30.1287,30.1754,28200.0
2019-06-07 10:30:00,32.32,32.4,32.29,32.35,59865.0,30.1754,30.2501,30.1474,30.2034,59865.0
2019-06-07 10:40:00,32.36,32.41,32.34,32.39,35636.0,30.2127,30.2594,30.194,30.2407,35636.0
2019-06-07 10:50:00,32.38,32.45,32.35,32.36,26186.0,30.2314,30.2967,30.2034,30.2127,26186.0
2019-06-07 11:00:00,32.36,32.4,32.3,32.36,70879.0,30.2127,30.2501,30.1567,30.2127,70879.0
2019-06-07 11:10:00,32.36,32.43,32.32,32.4,135096.0,30.2127,30.2781,30.1754,30.2501,135096.0
2019-06-07 11:20:00,32.4,32.44,32.38,32.41,57281.0,30.2501,30.2874,30.2314,30.2594,57281.0
2019-06-07 11:30:00,32.41,32.48,32.34,32.37,254468.0,30.2594,30.3248,30.194,30.2221,254468.0
2019-06-07 11:40:00,32.38,32.53,32.38,32.53,43723.0,30.2314,30.3714,30.2314,30.3714,43723.0
2019-06-07 11:50:00,32.52,32.63,32.5,32.59,163698.0,30.3621,30.4648,30.3434,30.4275,163698.0
2019-06-07 12:00:00,32.6,32.66,32.56,32.64,135849.0,30.4368,30.4928,30.3994,30.4741,135849.0
2019-06-07 12:10:00,32.63,32.72,32.59,32.66,110969.0,30.4648,30.5488,30.4275,30.4928,110969.0
2019-06-07 12:20:00,32.67,32.74,32.66,32.74,40042.0,30.5021,30.5675,30.4928,30.5675,40042.0
2019-06-07 12:30:00,32.74,32.77,32.68,32.7,38343.0,30.5675,30.5955,30.5115,30.5302,38343.0
2019-06-07 12:40:00,32.7,32.76,32.69,32.7,31806.0,30.5302,30.5862,30.5208,30.5302,31806.0
2019-06-07 12:50:00,32.7,32.71,32.55,32.57,36797.0,30.5302,30.5395,30.3901,30.4088,36797.0
2019-06-07 13:00:00,32.58,32.63,32.56,32.63,26815.0,30.4181,30.4648,30.3994,30.4648,26815.0
2019-06-07 13:10:00,32.63,32.63,32.54,32.62,62808.0,30.4648,30.4648,30.3808,30.4555,62808.0
2019-06-07 13:20:00,32.62,32.65,32.59,32.62,28896.0,30.4555,30.4835,30.4275,30.4555,28896.0
2019-06-07 13:30:00,32.63,32.69,32.62,32.66,25170.0,30.4648,30.5208,30.4555,30.4928,25170.0
2019-06-07 13:40:00,32.66,32.68,32.63,32.66,22710.0,30.4928,30.5115,30.4648,30.4928,22710.0
2019-06-07 13:50:00,32.66,32.67,32.63,32.65,34204.0,30.4928,30.5021,30.4648,30.4835,34204.0
2019-06-07 14:00:00,32.65,32.67,32.62,32.66,29967.0,30.4835,30.5021,30.4555,30.4928,29967.0
2019-06-07 14:10:00,32.66,32.66,32.62,32.65,37586.0,30.4928,30.4928,30.4555,30.4835,37586.0
2019-06-07 14:20:00,32.64,32.72,32.64,32.71,45334.0,30.4741,30.5488,30.4741,30.5395,45334.0
2019-06-07 14:30:00,32.71,32.82,32.69,32.8,115599.0,30.5395,30.6422,30.5208,30.6235,115599.0
2019-06-07 14:40:00,32.8,32.83,32.75,32.77,53388.0,30.6235,30.6515,30.5768,30.5955,53388.0
2019-06-07 14:50:00,32.76,32.79,32.75,32.77,106106.0,30.5862,30.6142,30.5768,30.5955,106106.0
2019-06-07 15:00:00,32.77,32.78,32.71,32.75,70198.0,30.5955,30.6048,30.5395,30.5768,70198.0
2019-06-07 15:10:00,32.75,32.76,32.65,32.65,124759.0,30.5768,30.5862,30.4835,30.4835,124759.0
2019-06-07 15:20:00,32.65,32.79,32.57,32.79,121831.0,30.4835,30.6142,30.4088,30.6142,121831.0
2019-06-07 15:30:00,32.78,32.79,32.72,32.76,54270.0,30.6048,30.6142,30.5488,30.5862,54270.0
2019-06-07 15:40:00,32.76,32.79,32.67,32.79,150803.0,30.5862,30.6142,30.5021,30.6142,150803.0
2019-06-07 15:50:00,32.79,32.8,32.73,32.75,335628.0,30.6142,30.6235,30.5582,30.5768,335628.0
2019-06-10 09:30:00,32.73,32.92,32.73,32.87,66772.0,30.5582,30.7356,30.5582,30.6889,66772.0
2019-06-10 09:40:00,32.89,33.03,32.88,33.0,132060.0,30.7075,30.8383,30.6982,30.8102,132060.0
2019-06-10 09:50:00,33.03,33.09,32.9,32.99,96943.0,30.8383,30.8943,30.7169,30.8009,96943.0
2019-06-10 10:00:00,32.99,33.02,32.92,32.95,202955.0,30.8009,30.8289,30.7356,30.7636,202955.0
2019-06-10 10:10:00,32.95,32.98,32.87,32.97,73047.0,30.7636,30.7916,30.6889,30.7822,73047.0
2019-06-10 10:20:00,32.95,33.02,32.92,32.98,50279.0,30.7636,30.8289,30.7356,30.7916,50279.0
2019-06-10 10:30:00,32.97,32.99,32.89,32.92,70196.0,30.7822,30.8009,30.7075,30.7356,70196.0
2019-06-10 10:40:00,32.93,32.95,32.84,32.84,75264.0,30.7449,30.7636,30.6609,30.6609,75264.0
2019-06-10 10:50:00,32.84,32.95,32.8,32.84,65401.0,30.6609,30.7636,30.6235,30.6609,65401.0
2019-06-10 11:00:00,32.84,32.86,32.77,32.8,39371.0,30.6609,30.6795,30.5955,30.6235,39371.0
2019-06-10 11:10:00,32.81,32.82,32.71,32.78,37445.0,30.6329,30.6422,30.5395,30.6048,37445.0
2019-06-10 11:20:00,32.79,32.8,32.74,32.75,107651.0,30.6142,30.6235,30.5675,30.5768,107651.0
2019-06-10 11:30:00,32.74,32.74,32.63,32.7,48034.0,30.5675,30.5675,30.4648,30.5302,48034.0
2019-06-10 11:40:00,32.7,32.84,32.7,32.84,43794.0,30.5302,30.6609,30.5302,30.6609,43794.0
2019-06-10 11:50:00,32.84,32.92,32.83,32.9,30318.0,30.6609,30.7356,30.6515,30.7169,30318.0
2019-06-10 12:00:00,32.89,32.89,32.78,32.78,18690.0,30.7075,30.7075,30.6048,30.6048,18690.0
2019-06-10 12:10:00,32.77,32.8,32.7,32.7,39578.0,30.5955,30.6235,30.5302,30.5302,39578.0
2019-06-10 12:20:00,32.72,32.74,32.63,32.64,23243.0,30.5488,30.5675,30.4648,30.4741,23243.0
2019-06-10 12:30:00,32.64,32.69,32.59,32.68,37590.0,30.4741,30.5208,30.4275,30.5115,37590.0
2019-06-10 12:40:00,32.68,32.7,32.63,32.66,30403.0,30.5115,30.5302,30.4648,30.4928,30403.0
2019-06-10 12:50:00,32.66,32.71,32.66,32.67,34227.0,30.4928,30.5395,30.4928,30.5021,34227.0
2019-06-10 13:00:00,32.66,32.66,32.57,32.59,28819.0,30.4928,30.4928,30.4088,30.4275,28819.0
2019-06-10 13:10:00,32.59,32.65,32.58,32.6,17524.0,30.4275,30.4835,30.4181,30.4368,17524.0
2019-06-10 13:20:00,32.61,32.65,32.58,32.59,15728.0,30.4461,30.4835,30.4181,30.4275,15728.0
2019-06-10 13:30:00,32.58,32.68,32.58,32.64,21984.0,30.4181,30.5115,30.4181,30.4741,21984.0
2019-06-10 13:40:00,32.65,32.67,32.57,32.57,21535.0,30.4835,30.5021,30.4088,30.4088,21535.0
2019-06-10 13:50:00,32.58,32.61,32.53,32.53,21968.0,30.4181,30.4461,30.3714,30.3714,21968.0
2019-06-10 14:00:00,32.54,32.58,32.48,32.54,40574.0,30.3808,30.4181,30.3248,30.3808,40574.0
2019-06-10 14:10:00,32.54,32.57,32.52,32.52,30805.0,30.3808,30.4088,30.3621,30.3621,30805.0
2019-06-10 14:20:00,32.52,32.58,32.52,32.53,39565.0,30.3621,30.4181,30.3621,30.3714,39565.0
2019-06-10 14:30:00,32.53,32.57,32.5,32.55,36050.0,30.3714,30.4088,30.3434,30.3901,36050.0
2019-06-10 14:40:00,32.55,32.6,32.51,32.6,20534.0,30.3901,30.4368,30.3528,30.4368,20534.0
2019-06-10 14:50:00,32.59,32.66,32.59,32.65,27623.0,30.4275,30.4928,30.4275,30.4835,27623.0
2019-06-10 15:00:00,32.65,32.7,32.62,32.69,27675.0,30.4835,30.5302,30.4555,30.5208,27675.0
2019-06-10 15:10:00,32.69,32.7,32.65,32.68,19366.0,30.5208,30.5302,30.4835,30.5115,19366.0
2019-06-10 15:20:00,32.68,32.7,32.62,32.63,28923.0,30.5115,30.5302,30.4555,30.4648,28923.0
2019-06-10 15:30:00,32.63,32.69,32.61,32.69,26797.0,30.4648,30.5208,30.4461,30.5208,26797.0
2019-06-10 15:40:00,32.69,32.71,32.66,32.7,51137.0,30.5208,30.5395,30.4928,30.5302,51137.0
2019-06-10 15:50:00,32.71,32.76,32.68,32.72,171332.0,30.5395,30.5862,30.5115,30.5488,171332.0
2019-06-11 09:30:00,32.87,32.95,32.75,32.81,53173.0,30.6889,30.7636,30.5768,30.6329,53173.0
2019-06-11 09:40:00,32.8,33.0,32.79,32.9,41146.0,30.6235,30.8102,30.6142,30.7169,41146.0
2019-06-11 09:50:00,32.91,32.96,32.84,32.87,37263.0,30.7262,30.7729,30.6609,30.6889,37263.0
2019-06-11 10:00:00,32.86,32.86,32.72,32.75,43152.0,30.6795,30.6795,30.5488,30.5768,43152.0
2019-06-11 10:10:00,32.75,32.76,32.66,32.7,55686.0,30.5768,30.5862,30.4928,30.5302,55686.0
2019-06-11 10:20:00,32.72,32.72,32.4,32.47,148095.0,30.5488,30.5488,30.2501,30.3154,148095.0
2019-06-11 10:30:00,32.47,32.53,32.35,32.49,80466.0,30.3154,30.3714,30.2034,30.3341,80466.0
2019-06-11 10:40:00,32.49,32.51,32.43,32.43,19036.0,30.3341,30.3528,30.2781,30.2781,19036.0
2019-06-11 10:50:00,32.44,32.56,32.43,32.55,51110.0,30.2874,30.3994,30.2781,30.3901,51110.0
2019-06-11 11:00:00,32.55,32.55,32.45,32.47,33188.0,30.3901,30.3901,30.2967,30.3154,33188.0
2019-06-11 11:10:00,32.47,32.5,32.41,32.46,24952.0,30.3154,30.3434,30.2594,30.3061,24952.0
2019-06-11 11:20:00,32.46,32.51,32.39,32.39,37164.0,30.3061,30.3528,30.2407,30.2407,37164.0
2019-06-11 11:30:00,32.39,32.45,32.39,32.42,24605.0,30.2407,30.2967,30.2407,30.2687,24605.0
2019-06-11 11:40:00,32.43,32.48,32.42,32.45,30408.0,30.2781,30.3248,30.2687,30.2967,30408.0
2019-06-11 11:50:00,32.45,32.45,32.39,32.39,25602.0,30.2967,30.2967,30.2407,30.2407,25602.0
2019-06-11 12:00:00,32.38,32.44,32.33,32.34,32498.0,30.2314,30.2874,30.1847,30.194,32498.0
2019-06-11 12:10:00,32.34,32.38,32.28,32.29,36000.0,30.194,30.2314,30.138,30.1474,36000.0
2019-06-11 12:20:00,32.28,32.33,32.27,32.31,21815.0,30.138,30.1847,30.1287,30.166,21815.0
2019-06-11 12:30:00,32.31,32.36,32.29,32.29,21541.0,30.166,30.2127,30.1474,30.1474,21541.0
2019-06-11 12:40:00,32.28,32.33,32.26,32.26,24285.0,30.138,30.1847,30.1194,30.1194,24285.0
2019-06-11 12:50:00,32.26,32.3,32.23,32.25,26500.0,30.1194,30.1567,30.0913,30.11,26500.0
2019-06-11 13:00:00,32.26,32.3,32.22,32.29,18917.0,30.1194,30.1567,30.082,30.1474,18917.0
2019-06-11 13:10:00,32.28,32.33,32.27,32.27,18944.0,30.138,30.1847,30.1287,30.1287,18944.0
2019-06-11 13:20:00,32.27,32.34,32.27,32.34,14468.0,30.1287,30.194,30.1287,30.194,14468.0
2019-06-11 13:30:00,32.34,32.39,32.32,32.39,21370.0,30.194,30.2407,30.1754,30.2407,21370.0
2019-06-11 13:40:00,32.39,32.44,32.39,32.41,16232.0,30.2407,30.2874,30.2407,30.2594,16232.0
2019-06-11 13:50:00,32.41,32.55,32.41,32.55,24971.0,30.2594,30.3901,30.2594,30.3901,24971.0
2019-06-11 14:00:00,32.55,32.57,32.5,32.53,16482.0,30.3901,30.4088,30.3434,30.3714,16482.0
2019-06-11 14:10:00,32.54,32.57,32.53,32.57,19542.0,30.3808,30.4088,30.3714,30.4088,19542.0
2019-06-11 14:20:00,32.57,32.6,32.51,32.55,22616.0,30.4088,30.4368,30.3528,30.3901,22616.0
2019-06-11 14:30:00,32.55,32.61,32.51,32.57,22719.0,30.3901,30.4461,30.3528,30.4088,22719.0
2019-06-11 14:40:00,32.57,32.6,32.47,32.5,27918.0,30.4088,30.4368,30.3154,30.3434,27918.0
2019-06-11 14:50:00,32.5,32.53,32.49,32.51,16468.0,30.3434,30.3714,30.3341,30.3528,16468.0
2019-06-11 15:00:00,32.51,32.54,32.45,32.51,28226.0,30.3528,30.3808,30.2967,30.3528,28226.0
2019-06-11 15:10:00,32.52,32.52,32.44,32.46,32935.0,30.3621,30.3621,30.2874,30.3061,32935.0
2019-06-11 15:20:00,32.46,32.49,32.43,32.48,28376.0,30.3061,30.3341,30.2781,30.3248,28376.0
2019-06-11 15:30:00,32.48,32.51,32.46,32.51,37522.0,30.3248,30.3528,30.3061,30.3528,37522.0
2019-06-11 15:40:00,32.5,32.52,32.47,32.51,63248.0,30.3434,30.3621,30.3154,30.3528,63248.0
2019-06-11 15:50:00,32.51,32.52,32.46,32.5,177168.0,30.3528,30.3621,30.3061,30.3434,177168.0
2019-06-12 09:30:00,32.53,32.73,32.52,32.62,51223.0,30.3714,30.5582,30.3621,30.4555,51223.0
2019-06-12 09:40:00,32.63,32.88,32.63,32.83,109872.0,30.4648,30.6982,30.4648,30.6515,109872.0
2019-06-12 09:50:00,32.84,32.92,32.79,32.84,47796.0,30.6609,30.7356,30.6142,30.6609,47796.0
2019-06-12 10:00:00,32.84,32.89,32.77,32.82,124691.0,30.6609,30.7075,30.5955,30.6422,124691.0
2019-06-12 10:10:00,32.82,32.87,32.68,32.72,87220.0,30.6422,30.6889,30.5115,30.5488,87220.0
2019-06-12 10:20:00,32.72,32.78,32.67,32.74,33494.0,30.5488,30.6048,30.5021,30.5675,33494.0
2019-06-12 10:30:00,32.75,32.87,32.68,32.84,24769.0,30.5768,30.6889,30.5115,30.6609,24769.0
2019-06-12 10:40:00,32.83,32.87,32.77,32.78,43044.0,30.6515,30.6889,30.5955,30.6048,43044.0
2019-06-12 10:50:00,32.78,32.78,32.56,32.61,67913.0,30.6048,30.6048,30.3994,30.4461,67913.0
2019-06-12 11:00:00,32.61,32.68,32.57,32.63,25426.0,30.4461,30.5115,30.4088,30.4648,25426.0
2019-06-12 11:10:00,32.64,32.72,32.6,32.61,28155.0,30.4741,30.5488,30.4368,30.4461,28155.0
2019-06-12 11:20:00,32.61,32.65,32.58,32.59,37277.0,30.4461,30.4835,30.4181,30.4275,37277.0
2019-06-12 11:30:00,32.6,32.65,32.57,32.6,24003.0,30.4368,30.4835,30.4088,30.4368,24003.0
2019-06-12 11:40:00,32.6,32.63,32.52,32.55,28295.0,30.4368,30.4648,30.3621,30.3901,28295.0
2019-06-12 11:50:00,32.54,32.62,32.54,32.62,73758.0,30.3808,30.4555,30.3808,30.4555,73758.0
2019-06-12 12:00:00,32.61,32.62,32.57,32.57,43863.0,30.4461,30.4555,30.4088,30.4088,43863.0
2019-06-12 12:10:00,32.57,32.65,32.54,32.61,73865.0,30.4088,30.4835,30.3808,30.4461,73865.0
2019-06-12 12:20:00,32.6,32.62,32.55,32.56,22323.0,30.4368,30.4555,30.3901,30.3994,22323.0
2019-06-12 12:30:00,32.57,32.62,32.54,32.6,50507.0,30.4088,30.4555,30.3808,30.4368,50507.0
2019-06-12 12:40:00,32.61,32.63,32.52,32.57,125022.0,30.4461,30.4648,30.3621,30.4088,125022.0
2019-06-12 12:50:00,32.57,32.6,32.53,32.57,113433.0,30.4088,30.4368,30.3714,30.4088,113433.0
2019-06-12 13:00:00,32.57,32.58,32.42,32.47,118361.0,30.4088,30.4181,30.2687,30.3154,118361.0
2019-06-12 13:10:00,32.47,32.47,32.36,32.43,104016.0,30.3154,30.3154,30.2127,30.2781,104016.0
2019-06-12 13:20:00,32.44,32.47,32.34,32.36,85553.0,30.2874,30.3154,30.194,30.2127,85553.0
2019-06-12 13:30:00,32.37,32.49,32.35,32.48,43165.0,30.2221,30.3341,30.2034,30.3248,43165.0
2019-06-12 13:40:00,32.49,32.52,32.44,32.5,52567.0,30.3341,30.3621,30.2874,30.3434,52567.0
2019-06-12 13:50:00,32.51,32.53,32.48,32.48,48549.0,30.3528,30.3714,30.3248,30.3248,48549.0
2019-06-12 14:00:00,32.48,32.54,32.42,32.43,82551.0,30.3248,30.3808,30.2687,30.2781,82551.0
2019-06-12 14:10:00,32.43,32.53,32.42,32.42,104142.0,30.2781,30.3714,30.2687,30.2687,104142.0
2019-06-12 14:20:00,32.43,32.5,32.4,32.48,91311.0,30.2781,30.3434,30.2501,30.3248,91311.0
2019-06-12 14:30:00,32.48,32.55,32.45,32.46,97317.0,30.3248,30.3901,30.2967,30.3061,97317.0
2019-06-12 14:40:00,32.47,32.52,32.46,32.49,64023.0,30.3154,30.3621,30.3061,30.3341,64023.0
2019-06-12 14:50:00,32.48,32.49,32.33,32.39,123711.0,30.3248,30.3341,30.1847,30.2407,123711.0
2019-06-12 15:00:00,32.39,32.4,32.16,32.27,145763.0,30.2407,30.2501,30.026,30.1287,145763.0
2019-06-12 15:10:00,32.27,32.27,32.15,32.16,208622.0,30.1287,30.1287,30.0167,30.026,208622.0
2019-06-12 15:20:00,32.16,32.24,32.12,32.16,135156.0,30.026,30.1007,29.9886,30.026,135156.0
2019-06-12 15:30:00,32.15,32.16,32.05,32.05,157786.0,30.0167,30.026,29.9233,29.9233,157786.0
2019-06-12 15:40:00,32.06,32.16,32.05,32.14,225935.0,29.9326,30.026,29.9233,30.0073,225935.0
2019-06-12 15:50:00,32.15,32.17,32.08,32.14,386453.0,30.0167,30.0353,29.9513,30.0073,386453.0
2019-06-13 09:30:00,32.2,32.57,32.2,32.5,42291.0,30.1651,30.5117,30.1651,30.4461,42291.0
2019-06-13 09:40:00,32.49,32.58,32.44,32.45,26049.0,30.4368,30.5211,30.3899,30.3993,26049.0
2019-06-13 09:50:00,32.43,32.43,32.28,32.36,28327.0,30.3806,30.3806,30.24,30.315,28327.0
2019-06-13 10:00:00,32.34,32.35,32.22,32.25,22024.0,30.2962,30.3056,30.1838,30.2119,22024.0
2019-06-13 10:10:00,32.26,32.39,32.2,32.34,25234.0,30.2213,30.3431,30.1651,30.2962,25234.0
2019-06-13 10:20:00,32.33,32.34,32.27,32.32,26925.0,30.2869,30.2962,30.2307,30.2775,26925.0
2019-06-13 10:30:00,32.31,32.33,32.24,32.28,48608.0,30.2681,30.2869,30.2026,30.24,48608.0
2019-06-13 10:40:00,32.28,32.32,32.26,32.3,17492.0,30.24,30.2775,30.2213,30.2588,17492.0
2019-06-13 10:50:00,32.3,32.35,32.29,32.3,15988.0,30.2588,30.3056,30.2494,30.2588,15988.0
2019-06-13 11:00:00,32.31,32.33,32.26,32.26,22644.0,30.2681,30.2869,30.2213,30.2213,22644.0
2019-06-13 11:10:00,32.27,32.3,32.25,32.3,15136.0,30.2307,30.2588,30.2119,30.2588,15136.0
2019-06-13 11:20:00,32.29,32.35,32.27,32.34,12647.0,30.2494,30.3056,30.2307,30.2962,12647.0
2019-06-13 11:30:00,32.34,32.38,32.32,32.35,24471.0,30.2962,30.3337,30.2775,30.3056,24471.0
2019-06-13 11:40:00,32.35,32.43,32.35,32.43,14592.0,30.3056,30.3806,30.3056,30.3806,14592.0
2019-06-13 11:50:00,32.43,32.44,32.37,32.39,30874.0,30.3806,30.3899,30.3243,30.3431,30874.0
2019-06-13 12:00:00,32.4,32.45,32.4,32.41,17104.0,30.3524,30.3993,30.3524,30.3618,17104.0
2019-06-13 12:10:00,32.41,32.44,32.38,32.43,19422.0,30.3618,30.3899,30.3337,30.3806,19422.0
2019-06-13 12:20:00,32.43,32.52,32.4,32.46,67564.0,30.3806,30.4649,30.3524,30.4087,67564.0
2019-06-13 12:30:00,32.47,32.51,32.44,32.5,22244.0,30.418,30.4555,30.3899,30.4461,22244.0
2019-06-13 12:40:00,32.49,32.53,32.46,32.46,40335.0,30.4368,30.4742,30.4087,30.4087,40335.0
2019-06-13 12:50:00,32.46,32.55,32.46,32.54,29645.0,30.4087,30.493,30.4087,30.4836,29645.0
2019-06-13 13:00:00,32.54,32.56,32.52,32.55,32804.0,30.4836,30.5023,30.4649,30.493,32804.0
2019-06-13 13:10:00,32.55,32.6,32.55,32.56,36403.0,30.493,30.5398,30.493,30.5023,36403.0
2019-06-13 13:20:00,32.56,32.58,32.54,32.55,16763.0,30.5023,30.5211,30.4836,30.493,16763.0
2019-06-13 13:30:00,32.55,32.57,32.52,32.55,12182.0,30.493,30.5117,30.4649,30.493,12182.0
2019-06-13 13:40:00,32.57,32.65,32.56,32.63,30555.0,30.5117,30.5866,30.5023,30.5679,30555.0
2019-06-13 13:50:00,32.63,32.63,32.57,32.57,123941.0,30.5679,30.5679,30.5117,30.5117,123941.0
2019-06-13 14:00:00,32.57,32.59,32.53,32.53,49849.0,30.5117,30.5304,30.4742,30.4742,49849.0
2019-06-13 14:10:00,32.54,32.59,32.53,32.56,70732.0,30.4836,30.5304,30.4742,30.5023,70732.0
2019-06-13 14:20:00,32.55,32.58,32.52,32.57,59132.0,30.493,30.5211,30.4649,30.5117,59132.0
2019-06-13 14:30:00,32.57,32.6,32.54,32.57,25944.0,30.5117,30.5398,30.4836,30.5117,25944.0
2019-06-13 14:40:00,32.57,32.6,32.57,32.59,51729.0,30.5117,30.5398,30.5117,30.5304,51729.0
2019-06-13 14:50:00,32.59,32.61,32.55,32.57,93821.0,30.5304,30.5492,30.493,30.5117,93821.0
2019-06-13 15:00:00,32.56,32.58,32.52,32.54,53799.0,30.5023,30.5211,30.4649,30.4836,53799.0
2019-06-13 15:10:00,32.54,32.57,32.47,32.48,68440.0,30.4836,30.5117,30.418,30.4274,68440.0
2019-06-13 15:20:00,32.48,32.5,32.44,32.45,74889.0,30.4274,30.4461,30.3899,30.3993,74889.0
2019-06-13 15:30:00,32.46,32.47,32.42,32.46,89939.0,30.4087,30.418,30.3712,30.4087,89939.0
2019-06-13 15:40:00,32.47,32.48,32.37,32.37,150881.0,30.418,30.4274,30.3243,30.3243,150881.0
2019-06-13 15:50:00,32.38,32.5,32.36,32.5,261271.0,30.3337,30.4461,30.315,30.4461,261271.0
2019-06-14 09:30:00,32.43,32.53,32.35,32.48,33013.0,30.3806,30.4742,30.3056,30.4274,33013.0
2019-06-14 09:40:00,32.48,32.74,32.47,32.71,37900.0,30.4274,30.671,30.418,30.6429,37900.0
2019-06-14 09:50:00,32.71,32.71,32.58,32.68,49740.0,30.6429,30.6429,30.5211,30.6148,49740.0
2019-06-14 10:00:00,32.66,32.8,32.56,32.75,96345.0,30.596,30.7272,30.5023,30.6803,96345.0
2019-06-14 10:10:00,32.75,32.84,32.66,32.68,100349.0,30.6803,30.7646,30.596,30.6148,100349.0
2019-06-14 10:20:00,32.67,32.75,32.62,32.67,21993.0,30.6054,30.6803,30.5585,30.6054,21993.0
2019-06-14 10:30:00,32.68,32.71,32.55,32.55,40894.0,30.6148,30.6429,30.493,30.493,40894.0
2019-06-14 10:40:00,32.55,32.65,32.52,32.64,36635.0,30.493,30.5866,30.4649,30.5773,36635.0
2019-06-14 10:50:00,32.65,32.78,32.64,32.77,27496.0,30.5866,30.7084,30.5773,30.6991,27496.0
2019-06-14 11:00:00,32.76,32.84,32.74,32.81,39780.0,30.6897,30.7646,30.671,30.7365,39780.0
2019-06-14 11:10:00,32.81,32.92,32.78,32.86,34574.0,30.7365,30.8396,30.7084,30.7834,34574.0
2019-06-14 11:20:00,32.86,32.94,32.83,32.94,38251.0,30.7834,30.8583,30.7553,30.8583,38251.0
2019-06-14 11:30:00,32.95,32.95,32.85,32.91,42637.0,30.8677,30.8677,30.774,30.8302,42637.0
2019-06-14 11:40:00,32.91,32.92,32.86,32.87,23539.0,30.8302,30.8396,30.7834,30.7927,23539.0
2019-06-14 11:50:00,32.88,32.93,32.82,32.84,38023.0,30.8021,30.849,30.7459,30.7646,38023.0
2019-06-14 12:00:00,32.84,32.87,32.76,32.83,42627.0,30.7646,30.7927,30.6897,30.7553,42627.0
2019-06-14 12:10:00,32.81,32.85,32.78,32.84,15530.0,30.7365,30.774,30.7084,30.7646,15530.0
2019-06-14 12:20:00,32.84,32.89,32.83,32.87,34078.0,30.7646,30.8115,30.7553,30.7927,34078.0
2019-06-14 12:30:00,32.86,32.89,32.83,32.88,28905.0,30.7834,30.8115,30.7553,30.8021,28905.0
2019-06-14 12:40:00,32.89,32.92,32.87,32.87,17180.0,30.8115,30.8396,30.7927,30.7927,17180.0
2019-06-14 12:50:00,32.88,32.91,32.84,32.86,24148.0,30.8021,30.8302,30.7646,30.7834,24148.0
2019-06-14 13:00:00,32.86,32.88,32.85,32.86,15401.0,30.7834,30.8021,30.774,30.7834,15401.0
2019-06-14 13:10:00,32.85,32.9,32.8,32.8,55244.0,30.774,30.8208,30.7272,30.7272,55244.0
2019-06-14 13:20:00,32.8,32.86,32.79,32.83,20372.0,30.7272,30.7834,30.7178,30.7553,20372.0
2019-06-14 13:30:00,32.81,32.91,32.81,32.87,63111.0,30.7365,30.8302,30.7365,30.7927,63111.0
2019-06-14 13:40:00,32.86,32.86,32.82,32.84,45299.0,30.7834,30.7834,30.7459,30.7646,45299.0
2019-06-14 13:50:00,32.85,32.86,32.77,32.81,48768.0,30.774,30.7834,30.6991,30.7365,48768.0
2019-06-14 14:00:00,32.81,32.82,32.71,32.71,44885.0,30.7365,30.7459,30.6429,30.6429,44885.0
2019-06-14 14:10:00,32.71,32.78,32.71,32.77,47322.0,30.6429,30.7084,30.6429,30.6991,47322.0
2019-06-14 14:20:00,32.77,32.88,32.77,32.88,41927.0,30.6991,30.8021,30.6991,30.8021,41927.0
2019-06-14 14:30:00,32.88,32.89,32.83,32.84,61481.0,30.8021,30.8115,30.7553,30.7646,61481.0
2019-06-14 14:40:00,32.84,32.89,32.84,32.86,72804.0,30.7646,30.8115,30.7646,30.7834,72804.0
2019-06-14 14:50:00,32.86,32.86,32.84,32.85,42174.0,30.7834,30.7834,30.7646,30.774,42174.0
2019-06-14 15:00:00,32.85,32.86,32.83,32.86,91446.0,30.774,30.7834,30.7553,30.7834,91446.0
2019-06-14 15:10:00,32.86,32.86,32.83,32.84,42542.0,30.7834,30.7834,30.7553,30.7646,42542.0
2019-06-14 15:20:00,32.85,32.86,32.83,32.84,86778.0,30.774,30.7834,30.7553,30.7646,86778.0
2019-06-14 15:30:00,32.84,32.86,32.81,32.83,111307.0,30.7646,30.7834,30.7365,30.7553,111307.0
2019-06-14 15:40:00,32.83,32.85,32.8,32.81,124734.0,30.7553,30.774,30.7272,30.7365,124734.0
2019-06-14 15:50:00,32.81,32.86,32.78,32.85,264041.0,30.7365,30.7834,30.7084,30.774,264041.0
2019-06-17 09:30:00,32.85,32.98,32.68,32.68,51784.0,30.774,30.8958,30.6148,30.6148,51784.0
2019-06-17 09:40:00,32.67,32.73,32.51,32.53,70238.0,30.6054,30.6616,30.4555,30.4742,70238.0
2019-06-17 09:50:00,32.54,32.57,32.39,32.44,41000.0,30.4836,30.5117,30.3431,30.3899,41000.0
2019-06-17 10:00:00,32.42,32.42,32.26,32.29,84900.0,30.3712,30.3712,30.2213,30.2494,84900.0
2019-06-17 10:10:00,32.28,32.4,32.18,32.23,59639.0,30.24,30.3524,30.1464,30.1932,59639.0
2019-06-17 10:20:00,32.22,32.33,32.22,32.26,33611.0,30.1838,30.2869,30.1838,30.2213,33611.0
2019-06-17 10:30:00,32.25,32.31,32.23,32.27,15060.0,30.2119,30.2681,30.1932,30.2307,15060.0
2019-06-17 10:40:00,32.27,32.49,32.27,32.46,28027.0,30.2307,30.4368,30.2307,30.4087,28027.0
2019-06-17 10:50:00,32.46,32.48,32.39,32.44,15092.0,30.4087,30.4274,30.3431,30.3899,15092.0
2019-06-17 11:00:00,32.44,32.54,32.44,32.51,21188.0,30.3899,30.4836,30.3899,30.4555,21188.0
2019-06-17 11:10:00,32.52,32.56,32.5,32.51,16321.0,30.4649,30.5023,30.4461,30.4555,16321.0
2019-06-17 11:20:00,32.51,32.52,32.46,32.49,18329.0,30.4555,30.4649,30.4087,30.4368,18329.0
2019-06-17 11:30:00,32.49,32.54,32.49,32.51,17199.0,30.4368,30.4836,30.4368,30.4555,17199.0
2019-06-17 11:40:00,32.51,32.56,32.5,32.56,10295.0,30.4555,30.5023,30.4461,30.5023,10295.0
2019-06-17 11:50:00,32.57,32.6,32.53,32.56,19178.0,30.5117,30.5398,30.4742,30.5023,19178.0
2019-06-17 12:00:00,32.57,32.58,32.51,32.55,12594.0,30.5117,30.5211,30.4555,30.493,12594.0
2019-06-17 12:10:00,32.55,32.61,32.54,32.6,15448.0,30.493,30.5492,30.4836,30.5398,15448.0
2019-06-17 12:20:00,32.6,32.6,32.53,32.57,15718.0,30.5398,30.5398,30.4742,30.5117,15718.0
2019-06-17 12:30:00,32.57,32.65,32.57,32.63,16959.0,30.5117,30.5866,30.5117,30.5679,16959.0
2019-06-17 12:40:00,32.63,32.64,32.6,32.64,12524.0,30.5679,30.5773,30.5398,30.5773,12524.0
2019-06-17 12:50:00,32.63,32.64,32.59,32.61,10065.0,30.5679,30.5773,30.5304,30.5492,10065.0
2019-06-17 13:00:00,32.61,32.65,32.61,32.63,15477.0,30.5492,30.5866,30.5492,30.5679,15477.0
2019-06-17 13:10:00,32.64,32.66,32.62,32.66,11611.0,30.5773,30.596,30.5585,30.596,11611.0
2019-06-17 13:20:00,32.66,32.67,32.62,32.63,13549.0,30.596,30.6054,30.5585,30.5679,13549.0
2019-06-17 13:30:00,32.63,32.71,32.63,32.71,10312.0,30.5679,30.6429,30.5679,30.6429,10312.0
2019-06-17 13:40:00,32.71,32.74,32.69,32.7,59761.0,30.6429,30.671,30.6241,30.6335,59761.0
2019-06-17 13:50:00,32.7,32.7,32.59,32.64,30654.0,30.6335,30.6335,30.5304,30.5773,30654.0
2019-06-17 14:00:00,32.63,32.64,32.57,32.58,20133.0,30.5679,30.5773,30.5117,30.5211,20133.0
2019-06-17 14:10:00,32.58,32.6,32.54,32.59,17609.0,30.5211,30.5398,30.4836,30.5304,17609.0
2019-06-17 14:20:00,32.59,32.59,32.54,32.58,15378.0,30.5304,30.5304,30.4836,30.5211,15378.0
2019-06-17 14:30:00,32.58,32.63,32.56,32.63,20051.0,30.5211,30.5679,30.5023,30.5679,20051.0
2019-06-17 14:40:00,32.64,32.7,32.63,32.68,14353.0,30.5773,30.6335,30.5679,30.6148,14353.0
2019-06-17 14:50:00,32.67,32.68,32.63,32.67,18152.0,30.6054,30.6148,30.5679,30.6054,18152.0
2019-06-17 15:00:00,32.66,32.73,32.65,32.72,45520.0,30.596,30.6616,30.5866,30.6522,45520.0
2019-06-17 15:10:00,32.72,32.75,32.69,32.71,48815.0,30.6522,30.6803,30.6241,30.6429,48815.0
2019-06-17 15:20:00,32.72,32.76,32.68,32.76,35721.0,30.6522,30.6897,30.6148,30.6897,35721.0
2019-06-17 15:30:00,32.76,32.76,32.67,32.69,77370.0,30.6897,30.6897,30.6054,30.6241,77370.0
2019-06-17 15:40:00,32.69,32.71,32.66,32.66,49953.0,30.6241,30.6429,30.596,30.596,49953.0
2019-06-17 15:50:00,32.66,32.7,32.61,32.66,225481.0,30.596,30.6335,30.5492,30.596,225481.0
2019-06-18 09:30:00,32.75,33.04,32.75,33.02,120926.0,30.6803,30.952,30.6803,30.9333,120926.0
2019-06-18 09:40:00,33.02,33.15,32.74,32.83,81536.0,30.9333,31.0551,30.671,30.7553,81536.0
2019-06-18 09:50:00,32.82,32.83,32.55,32.55,34932.0,30.7459,30.7553,30.493,30.493,34932.0
2019-06-18 10:00:00,32.55,32.68,32.54,32.68,58877.0,30.493,30.6148,30.4836,30.6148,58877.0
2019-06-18 10:10:00,32.68,32.7,32.5,32.62,47821.0,30.6148,30.6335,30.4461,30.5585,47821.0
2019-06-18 10:20:00,32.62,32.72,32.61,32.69,37858.0,30.5585,30.6522,30.5492,30.6241,37858.0
2019-06-18 10:30:00,32.69,32.71,32.6,32.6,58138.0,30.6241,30.6429,30.5398,30.5398,58138.0
2019-06-18 10:40:00,32.6,32.7,32.6,32.7,36115.0,30.5398,30.6335,30.5398,30.6335,36115.0
2019-06-18 10:50:00,32.7,32.8,32.66,32.8,43679.0,30.6335,30.7272,30.596,30.7272,43679.0
2019-06-18 11:00:00,32.79,32.84,32.7,32.71,31018.0,30.7178,30.7646,30.6335,30.6429,31018.0
2019-06-18 11:10:00,32.69,32.71,32.64,32.66,25153.0,30.6241,30.6429,30.5773,30.596,25153.0
2019-06-18 11:20:00,32.66,32.7,32.6,32.61,61917.0,30.596,30.6335,30.5398,30.5492,61917.0
2019-06-18 11:30:00,32.61,32.66,32.53,32.61,113698.0,30.5492,30.596,30.4742,30.5492,113698.0
2019-06-18 11:40:00,32.61,32.64,32.56,32.64,20345.0,30.5492,30.5773,30.5023,30.5773,20345.0
2019-06-18 11:50:00,32.65,32.67,32.6,32.61,25642.0,30.5866,30.6054,30.5398,30.5492,25642.0
2019-06-18 12:00:00,32.61,32.77,32.6,32.77,57851.0,30.5492,30.6991,30.5398,30.6991,57851.0
2019-06-18 12:10:00,32.77,32.82,32.75,32.78,32542.0,30.6991,30.7459,30.6803,30.7084,32542.0
2019-06-18 12:20:00,32.79,32.86,32.72,32.84,21598.0,30.7178,30.7834,30.6522,30.7646,21598.0
2019-06-18 12:30:00,32.84,32.88,32.81,32.87,24001.0,30.7646,30.8021,30.7365,30.7927,24001.0
2019-06-18 12:40:00,32.87,32.88,32.82,32.86,21388.0,30.7927,30.8021,30.7459,30.7834,21388.0
2019-06-18 12:50:00,32.87,32.9,32.85,32.87,25066.0,30.7927,30.8208,30.774,30.7927,25066.0
2019-06-18 13:00:00,32.87,32.92,32.8,32.91,25402.0,30.7927,30.8396,30.7272,30.8302,25402.0
2019-06-18 13:10:00,32.91,32.93,32.88,32.93,26071.0,30.8302,30.849,30.8021,30.849,26071.0
2019-06-18 13:20:00,32.94,32.96,32.87,32.89,33701.0,30.8583,30.8771,30.7927,30.8115,33701.0
2019-06-18 13:30:00,32.89,33.01,32.89,33.0,42225.0,30.8115,30.9239,30.8115,30.9145,42225.0
2019-06-18 13:40:00,33.0,33.06,33.0,33.04,43043.0,30.9145,30.9707,30.9145,30.952,43043.0
2019-06-18 13:50:00,33.04,33.04,32.97,32.98,45882.0,30.952,30.952,30.8864,30.8958,45882.0
2019-06-18 14:00:00,32.98,33.04,32.98,33.03,30349.0,30.8958,30.952,30.8958,30.9426,30349.0
2019-06-18 14:10:00,33.02,33.05,32.98,33.05,49970.0,30.9333,30.9614,30.8958,30.9614,49970.0
2019-06-18 14:20:00,33.05,33.08,32.99,33.03,39979.0,30.9614,30.9895,30.9052,30.9426,39979.0
2019-06-18 14:30:00,33.02,33.09,33.02,33.04,32003.0,30.9333,30.9988,30.9333,30.952,32003.0
2019-06-18 14:40:00,33.04,33.04,33.01,33.02,23940.0,30.952,30.952,30.9239,30.9333,23940.0
2019-06-18 14:50:00,33.02,33.02,32.95,32.95,24489.0,30.9333,30.9333,30.8677,30.8677,24489.0
2019-06-18 15:00:00,32.96,32.96,32.86,32.87,31400.0,30.8771,30.8771,30.7834,30.7927,31400.0
2019-06-18 15:10:00,32.87,32.9,32.84,32.89,47138.0,30.7927,30.8208,30.7646,30.8115,47138.0
2019-06-18 15:20:00,32.89,32.91,32.84,32.87,57786.0,30.8115,30.8302,30.7646,30.7927,57786.0
2019-06-18 15:30:00,32.86,32.9,32.83,32.87,60302.0,30.7834,30.8208,30.7553,30.7927,60302.0
2019-06-18 15:40:00,32.88,32.96,32.86,32.94,72648.0,30.8021,30.8771,30.7834,30.8583,72648.0
2019-06-18 15:50:00,32.94,33.0,32.88,32.89,500084.0,30.8583,30.9145,30.8021,30.8115,500084.0
2019-06-19 09:30:00,32.85,32.89,32.31,32.45,121011.0,30.774,30.8115,30.2681,30.3993,121011.0
2019-06-19 09:40:00,32.43,32.43,32.05,32.05,91059.0,30.3806,30.3806,30.0246,30.0246,91059.0
2019-06-19 09:50:00,32.05,32.13,31.92,32.11,93175.0,30.0246,30.0995,29.9028,30.0808,93175.0
2019-06-19 10:00:00,32.12,32.15,31.96,32.03,55695.0,30.0901,30.1182,29.9403,30.0058,55695.0
2019-06-19 10:10:00,32.05,32.16,31.92,31.97,221930.0,30.0246,30.1276,29.9028,29.9496,221930.0
2019-06-19 10:20:00,31.97,32.03,31.91,32.03,34282.0,29.9496,30.0058,29.8934,30.0058,34282.0
2019-06-19 10:30:00,32.04,32.05,31.74,31.75,84820.0,30.0152,30.0246,29.7342,29.7435,84820.0
2019-06-19 10:40:00,31.74,31.76,31.61,31.69,64607.0,29.7342,29.7529,29.6124,29.6873,64607.0
2019-06-19 10:50:00,31.7,31.93,31.67,31.92,100698.0,29.6967,29.9121,29.6686,29.9028,100698.0
2019-06-19 11:00:00,31.92,31.98,31.85,31.96,68923.0,29.9028,29.959,29.8372,29.9403,68923.0
2019-06-19 11:10:00,31.95,32.02,31.91,31.98,53872.0,29.9309,29.9965,29.8934,29.959,53872.0
2019-06-19 11:20:00,31.98,31.99,31.95,31.96,36245.0,29.959,29.9684,29.9309,29.9403,36245.0
2019-06-19 11:30:00,31.97,32.01,31.91,31.99,67944.0,29.9496,29.9871,29.8934,29.9684,67944.0
2019-06-19 11:40:00,31.98,32.04,31.95,32.04,33806.0,29.959,30.0152,29.9309,30.0152,33806.0
2019-06-19 11:50:00,32.04,32.05,31.95,32.0,23740.0,30.0152,30.0246,29.9309,29.9777,23740.0
2019-06-19 12:00:00,32.0,32.1,31.97,32.05,30365.0,29.9777,30.0714,29.9496,30.0246,30365.0
2019-06-19 12:10:00,32.05,32.11,31.99,31.99,25508.0,30.0246,30.0808,29.9684,29.9684,25508.0
2019-06-19 12:20:00,32.0,32.03,31.93,31.99,54540.0,29.9777,30.0058,29.9121,29.9684,54540.0
2019-06-19 12:30:00,31.99,31.99,31.88,31.91,21932.0,29.9684,29.9684,29.8653,29.8934,21932.0
2019-06-19 12:40:00,31.91,32.0,31.89,31.97,140904.0,29.8934,29.9777,29.8747,29.9496,140904.0
2019-06-19 12:50:00,31.98,32.04,31.91,31.95,38754.0,29.959,30.0152,29.8934,29.9309,38754.0
2019-06-19 13:00:00,31.93,31.97,31.81,31.85,46119.0,29.9121,29.9496,29.7997,29.8372,46119.0
2019-06-19 13:10:00,31.85,31.85,31.76,31.78,26031.0,29.8372,29.8372,29.7529,29.7716,26031.0
2019-06-19 13:20:00,31.78,31.78,31.73,31.77,25667.0,29.7716,29.7716,29.7248,29.7623,25667.0
2019-06-19 13:30:00,31.77,31.79,31.74,31.77,22343.0,29.7623,29.781,29.7342,29.7623,22343.0
2019-06-19 13:40:00,31.77,31.8,31.73,31.8,33612.0,29.7623,29.7904,29.7248,29.7904,33612.0
2019-06-19 13:50:00,31.8,31.87,31.78,31.84,50791.0,29.7904,29.8559,29.7716,29.8278,50791.0
2019-06-19 14:00:00,31.84,32.19,31.83,32.03,187820.0,29.8278,30.1557,29.8185,30.0058,187820.0
2019-06-19 14:10:00,32.03,32.13,31.93,32.13,110481.0,30.0058,30.0995,29.9121,30.0995,110481.0
2019-06-19 14:20:00,32.12,32.15,31.99,32.0,74009.0,30.0901,30.1182,29.9684,29.9777,74009.0
2019-06-19 14:30:00,32.01,32.08,31.91,31.92,134144.0,29.9871,30.0527,29.8934,29.9028,134144.0
2019-06-19 14:40:00,31.92,31.96,31.88,31.94,49341.0,29.9028,29.9403,29.8653,29.9215,49341.0
2019-06-19 14:50:00,31.96,32.05,31.95,32.04,52656.0,29.9403,30.0246,29.9309,30.0152,52656.0
2019-06-19 15:00:00,32.04,32.11,32.01,32.09,62080.0,30.0152,30.0808,29.9871,30.062,62080.0
2019-06-19 15:10:00,32.09,32.13,32.05,32.09,113924.0,30.062,30.0995,30.0246,30.062,113924.0
2019-06-19 15:20:00,32.08,32.16,32.08,32.13,77565.0,30.0527,30.1276,30.0527,30.0995,77565.0
2019-06-19 15:30:00,32.13,32.2,32.09,32.11,111968.0,30.0995,30.1651,30.062,30.0808,111968.0
2019-06-19 15:40:00,32.11,32.25,32.09,32.21,135357.0,30.0808,30.2119,30.062,30.1745,135357.0
2019-06-19 15:50:00,32.22,32.25,32.19,32.21,334007.0,30.1838,30.2119,30.1557,30.1745,334007.0
2019-06-20 09:30:00,32.48,32.48,32.23,32.34,94104.0,30.4274,30.4274,30.1932,30.2962,94104.0
2019-06-20 09:40:00,32.35,32.52,32.33,32.42,74016.0,30.3056,30.4649,30.2869,30.3712,74016.0
2019-06-20 09:50:00,32.41,32.58,32.34,32.39,47850.0,30.3618,30.5211,30.2962,30.3431,47850.0
2019-06-20 10:00:00,32.38,32.46,32.36,32.45,44596.0,30.3337,30.4087,30.315,30.3993,44596.0
2019-06-20 10:10:00,32.46,32.52,32.43,32.48,37683.0,30.4087,30.4649,30.3806,30.4274,37683.0
2019-06-20 10:20:00,32.48,32.54,32.43,32.48,31769.0,30.4274,30.4836,30.3806,30.4274,31769.0
2019-06-20 10:30:00,32.48,32.56,32.46,32.5,32879.0,30.4274,30.5023,30.4087,30.4461,32879.0
2019-06-20 10:40:00,32.5,32.59,32.46,32.52,24157.0,30.4461,30.5304,30.4087,30.4649,24157.0
2019-06-20 10:50:00,32.51,32.6,32.46,32.56,67969.0,30.4555,30.5398,30.4087,30.5023,67969.0
2019-06-20 11:00:00,32.56,32.6,32.54,32.58,245497.0,30.5023,30.5398,30.4836,30.5211,245497.0
2019-06-20 11:10:00,32.59,32.68,32.57,32.58,25267.0,30.5304,30.6148,30.5117,30.5211,25267.0
2019-06-20 11:20:00,32.58,32.61,32.55,32.58,40349.0,30.5211,30.5492,30.493,30.5211,40349.0
2019-06-20 11:30:00,32.59,32.59,32.53,32.53,56155.0,30.5304,30.5304,30.4742,30.4742,56155.0
2019-06-20 11:40:00,32.53,32.56,32.43,32.52,119744.0,30.4742,30.5023,30.3806,30.4649,119744.0
2019-06-20 11:50:00,32.51,32.59,32.44,32.44,292243.0,30.4555,30.5304,30.3899,30.3899,292243.0
2019-06-20 12:00:00,32.44,32.45,32.36,32.43,28338.0,30.3899,30.3993,30.315,30.3806,28338.0
2019-06-20 12:10:00,32.42,32.42,32.31,32.35,35697.0,30.3712,30.3712,30.2681,30.3056,35697.0
2019-06-20 12:20:00,32.34,32.42,32.34,32.39,35126.0,30.2962,30.3712,30.2962,30.3431,35126.0
2019-06-20 12:30:00,32.38,32.4,32.33,32.36,22553.0,30.3337,30.3524,30.2869,30.315,22553.0
2019-06-20 12:40:00,32.36,32.45,32.35,32.41,22009.0,30.315,30.3993,30.3056,30.3618,22009.0
2019-06-20 12:50:00,32.41,32.44,32.38,32.41,43728.0,30.3618,30.3899,30.3337,30.3618,43728.0
2019-06-20 13:00:00,32.41,32.42,32.34,32.4,13510.0,30.3618,30.3712,30.2962,30.3524,13510.0
2019-06-20 13:10:00,32.39,32.44,32.39,32.44,15202.0,30.3431,30.3899,30.3431,30.3899,15202.0
2019-06-20 13:20:00,32.44,32.45,32.38,32.4,16128.0,30.3899,30.3993,30.3337,30.3524,16128.0
2019-06-20 13:30:00,32.4,32.41,32.33,32.38,21730.0,30.3524,30.3618,30.2869,30.3337,21730.0
2019-06-20 13:40:00,32.36,32.4,32.34,32.4,16657.0,30.315,30.3524,30.2962,30.3524,16657.0
2019-06-20 13:50:00,32.4,32.41,32.33,32.34,22434.0,30.3524,30.3618,30.2869,30.2962,22434.0
2019-06-20 14:00:00,32.33,32.39,32.33,32.38,17830.0,30.2869,30.3431,30.2869,30.3337,17830.0
2019-06-20 14:10:00,32.38,32.5,32.38,32.45,43772.0,30.3337,30.4461,30.3337,30.3993,43772.0
2019-06-20 14:20:00,32.45,32.69,32.41,32.69,126430.0,30.3993,30.6241,30.3618,30.6241,126430.0
2019-06-20 14:30:00,32.68,32.7,32.61,32.67,41275.0,30.6148,30.6335,30.5492,30.6054,41275.0
2019-06-20 14:40:00,32.67,32.74,32.62,32.67,63502.0,30.6054,30.671,30.5585,30.6054,63502.0
2019-06-20 14:50:00,32.66,32.69,32.56,32.64,61660.0,30.596,30.6241,30.5023,30.5773,61660.0
2019-06-20 15:00:00,32.64,32.68,32.6,32.67,96471.0,30.5773,30.6148,30.5398,30.6054,96471.0
2019-06-20 15:10:00,32.67,32.7,32.63,32.66,70095.0,30.6054,30.6335,30.5679,30.596,70095.0
2019-06-20 15:20:00,32.65,32.68,32.6,32.62,60982.0,30.5866,30.6148,30.5398,30.5585,60982.0
2019-06-20 15:30:00,32.61,32.67,32.55,32.66,78003.0,30.5492,30.6054,30.493,30.596,78003.0
2019-06-20 15:40:00,32.66,32.77,32.65,32.73,189902.0,30.596,30.6991,30.5866,30.6616,189902.0
2019-06-20 15:50:00,32.73,32.77,32.67,32.73,316463.0,30.6616,30.6991,30.6054,30.6616,316463.0
2019-06-21 09:30:00,32.61,32.67,32.28,32.32,218904.0,30.5492,30.6054,30.24,30.2775,218904.0
2019-06-21 09:40:00,32.32,32.46,32.27,32.33,33735.0,30.2775,30.4087,30.2307,30.2869,33735.0
2019-06-21 09:50:00,32.34,32.42,32.25,32.4,68615.0,30.2962,30.3712,30.2119,30.3524,68615.0
2019-06-21 10:00:00,32.42,32.55,32.25,32.29,80886.0,30.3712,30.493,30.2119,30.2494,80886.0
2019-06-21 10:10:00,32.29,32.33,32.22,32.29,47601.0,30.2494,30.2869,30.1838,30.2494,47601.0
2019-06-21 10:20:00,32.3,32.35,32.25,32.34,33462.0,30.2588,30.3056,30.2119,30.2962,33462.0
2019-06-21 10:30:00,32.35,32.37,32.3,32.32,28015.0,30.3056,30.3243,30.2588,30.2775,28015.0
2019-06-21 10:40:00,32.32,32.39,32.31,32.36,14863.0,30.2775,30.3431,30.2681,30.315,14863.0
2019-06-21 10:50:00,32.35,32.36,32.3,32.31,30496.0,30.3056,30.315,30.2588,30.2681,30496.0
2019-06-21 11:00:00,32.32,32.41,32.3,32.34,38102.0,30.2775,30.3618,30.2588,30.2962,38102.0
2019-06-21 11:10:00,32.34,32.4,32.32,32.4,32561.0,30.2962,30.3524,30.2775,30.3524,32561.0
2019-06-21 11:20:00,32.4,32.43,32.33,32.34,24256.0,30.3524,30.3806,30.2869,30.2962,24256.0
2019-06-21 11:30:00,32.34,32.38,32.31,32.35,19786.0,30.2962,30.3337,30.2681,30.3056,19786.0
2019-06-21 11:40:00,32.34,32.34,32.3,32.32,18597.0,30.2962,30.2962,30.2588,30.2775,18597.0
2019-06-21 11:50:00,32.32,32.38,32.3,32.38,37998.0,30.2775,30.3337,30.2588,30.3337,37998.0
2019-06-21 12:00:00,32.38,32.4,32.35,32.36,18336.0,30.3337,30.3524,30.3056,30.315,18336.0
2019-06-21 12:10:00,32.35,32.35,32.2,32.2,55249.0,30.3056,30.3056,30.1651,30.1651,55249.0
2019-06-21 12:20:00,32.2,32.25,32.2,32.24,17686.0,30.1651,30.2119,30.1651,30.2026,17686.0
2019-06-21 12:30:00,32.24,32.25,32.21,32.22,13755.0,30.2026,30.2119,30.1745,30.1838,13755.0
2019-06-21 12:40:00,32.22,32.23,32.19,32.21,38661.0,30.1838,30.1932,30.1557,30.1745,38661.0
2019-06-21 12:50:00,32.21,32.24,32.19,32.21,14500.0,30.1745,30.2026,30.1557,30.1745,14500.0
2019-06-21 13:00:00,32.21,32.21,32.12,32.15,19128.0,30.1745,30.1745,30.0901,30.1182,19128.0
2019-06-21 13:10:00,32.16,32.2,32.14,32.15,14767.0,30.1276,30.1651,30.1089,30.1182,14767.0
2019-06-21 13:20:00,32.15,32.16,32.06,32.09,56848.0,30.1182,30.1276,30.0339,30.062,56848.0
2019-06-21 13:30:00,32.09,32.11,32.05,32.06,19049.0,30.062,30.0808,30.0246,30.0339,19049.0
2019-06-21 13:40:00,32.04,32.08,32.03,32.05,11885.0,30.0152,30.0527,30.0058,30.0246,11885.0
2019-06-21 13:50:00,32.06,32.11,32.04,32.11,14624.0,30.0339,30.0808,30.0152,30.0808,14624.0
2019-06-21 14:00:00,32.12,32.13,32.08,32.09,14735.0,30.0901,30.0995,30.0527,30.062,14735.0
2019-06-21 14:10:00,32.09,32.1,32.02,32.08,18424.0,30.062,30.0714,29.9965,30.0527,18424.0
2019-06-21 14:20:00,32.08,32.11,32.06,32.11,27809.0,30.0527,30.0808,30.0339,30.0808,27809.0
2019-06-21 14:30:00,32.11,32.17,32.07,32.09,39918.0,30.0808,30.137,30.0433,30.062,39918.0
2019-06-21 14:40:00,32.09,32.13,32.09,32.11,13982.0,30.062,30.0995,30.062,30.0808,13982.0
2019-06-21 14:50:00,32.1,32.13,32.06,32.07,25399.0,30.0714,30.0995,30.0339,30.0433,25399.0
2019-06-21 15:00:00,32.08,32.11,32.06,32.11,24999.0,30.0527,30.0808,30.0339,30.0808,24999.0
2019-06-21 15:10:00,32.11,32.14,32.08,32.09,31308.0,30.0808,30.1089,30.0527,30.062,31308.0
2019-06-21 15:20:00,32.08,32.09,31.97,32.02,86927.0,30.0527,30.062,29.9496,29.9965,86927.0
2019-06-21 15:30:00,32.02,32.05,32.0,32.01,45377.0,29.9965,30.0246,29.9777,29.9871,45377.0
2019-06-21 15:40:00,32.01,32.03,31.96,31.97,117746.0,29.9871,30.0058,29.9403,29.9496,117746.0
2019-06-21 15:50:00,31.97,31.98,31.86,31.89,334689.0,29.9496,29.959,29.8466,29.8747,334689.0
2019-06-24 09:30:00,31.97,32.06,31.77,31.93,44395.0,29.9496,30.0339,29.7623,29.9121,44395.0
2019-06-24 09:40:00,31.96,32.08,31.94,32.01,21947.0,29.9403,30.0527,29.9215,29.9871,21947.0
2019-06-24 09:50:00,32.01,32.05,31.88,31.89,28292.0,29.9871,30.0246,29.8653,29.8747,28292.0
2019-06-24 10:00:00,31.88,32.13,31.88,32.07,31110.0,29.8653,30.0995,29.8653,30.0433,31110.0
2019-06-24 10:10:00,32.09,32.22,32.09,32.22,65418.0,30.062,30.1838,30.062,30.1838,65418.0
2019-06-24 10:20:00,32.22,32.3,32.2,32.29,49890.0,30.1838,30.2588,30.1651,30.2494,49890.0
2019-06-24 10:30:00,32.3,32.39,32.27,32.27,46484.0,30.2588,30.3431,30.2307,30.2307,46484.0
2019-06-24 10:40:00,32.27,32.36,32.26,32.34,35758.0,30.2307,30.315,30.2213,30.2962,35758.0
2019-06-24 10:50:00,32.33,32.44,32.33,32.42,34588.0,30.2869,30.3899,30.2869,30.3712,34588.0
2019-06-24 11:00:00,32.41,32.49,32.39,32.44,30799.0,30.3618,30.4368,30.3431,30.3899,30799.0
2019-06-24 11:10:00,32.45,32.47,32.41,32.45,35706.0,30.3993,30.418,30.3618,30.3993,35706.0
2019-06-24 11:20:00,32.45,32.47,32.36,32.43,22949.0,30.3993,30.418,30.315,30.3806,22949.0
2019-06-24 11:30:00,32.43,32.46,32.39,32.43,28517.0,30.3806,30.4087,30.3431,30.3806,28517.0
2019-06-24 11:40:00,32.43,32.48,32.42,32.45,16513.0,30.3806,30.4274,30.3712,30.3993,16513.0
2019-06-24 11:50:00,32.45,32.45,32.38,32.38,20275.0,30.3993,30.3993,30.3337,30.3337,20275.0
2019-06-24 12:00:00,32.38,32.42,32.37,32.38,17205.0,30.3337,30.3712,30.3243,30.3337,17205.0
2019-06-24 12:10:00,32.39,32.46,32.39,32.41,23531.0,30.3431,30.4087,30.3431,30.3618,23531.0
2019-06-24 12:20:00,32.41,32.43,32.38,32.41,14058.0,30.3618,30.3806,30.3337,30.3618,14058.0
2019-06-24 12:30:00,32.41,32.46,32.38,32.38,26210.0,30.3618,30.4087,30.3337,30.3337,26210.0
2019-06-24 12:40:00,32.37,32.4,32.36,32.39,24020.0,30.3243,30.3524,30.315,30.3431,24020.0
2019-06-24 12:50:00,32.38,32.38,32.31,32.36,34254.0,30.3337,30.3337,30.2681,30.315,34254.0
2019-06-24 13:00:00,32.37,32.39,32.28,32.32,21318.0,30.3243,30.3431,30.24,30.2775,21318.0
2019-06-24 13:10:00,32.33,32.4,32.33,32.4,18853.0,30.2869,30.3524,30.2869,30.3524,18853.0
2019-06-24 13:20:00,32.41,32.41,32.35,32.38,26524.0,30.3618,30.3618,30.3056,30.3337,26524.0
2019-06-24 13:30:00,32.38,32.42,32.35,32.4,25259.0,30.3337,30.3712,30.3056,30.3524,25259.0
2019-06-24 13:40:00,32.4,32.44,32.4,32.43,42623.0,30.3524,30.3899,30.3524,30.3806,42623.0
2019-06-24 13:50:00,32.44,32.46,32.4,32.46,21287.0,30.3899,30.4087,30.3524,30.4087,21287.0
2019-06-24 14:00:00,32.46,32.46,32.39,32.43,23032.0,30.4087,30.4087,30.3431,30.3806,23032.0
2019-06-24 14:10:00,32.43,32.47,32.39,32.4,14610.0,30.3806,30.418,30.3431,30.3524,14610.0
2019-06-24 14:20:00,32.39,32.42,32.36,32.37,35765.0,30.3431,30.3712,30.315,30.3243,35765.0
2019-06-24 14:30:00,32.38,32.43,32.37,32.4,32536.0,30.3337,30.3806,30.3243,30.3524,32536.0
2019-06-24 14:40:00,32.4,32.4,32.28,32.29,107830.0,30.3524,30.3524,30.24,30.2494,107830.0
2019-06-24 14:50:00,32.28,32.35,32.26,32.29,91863.0,30.24,30.3056,30.2213,30.2494,91863.0
2019-06-24 15:00:00,32.29,32.3,32.12,32.12,47804.0,30.2494,30.2588,30.0901,30.0901,47804.0
2019-06-24 15:10:00,32.12,32.21,32.12,32.14,53730.0,30.0901,30.1745,30.0901,30.1089,53730.0
2019-06-24 15:20:00,32.15,32.17,32.12,32.15,47240.0,30.1182,30.137,30.0901,30.1182,47240.0
2019-06-24 15:30:00,32.15,32.19,32.09,32.19,105635.0,30.1182,30.1557,30.062,30.1557,105635.0
2019-06-24 15:40:00,32.19,32.22,32.16,32.18,88359.0,30.1557,30.1838,30.1276,30.1464,88359.0
2019-06-24 15:50:00,32.18,32.23,32.14,32.14,275070.0,30.1464,30.1932,30.1089,30.1089,275070.0
2019-06-25 09:30:00,32.62,32.72,32.05,32.32,198797.0,30.5585,30.6522,30.0246,30.2775,198797.0
2019-06-25 09:40:00,32.33,32.63,32.31,32.45,127521.0,30.2869,30.5679,30.2681,30.3993,127521.0
2019-06-25 09:50:00,32.46,32.51,32.36,32.37,45720.0,30.4087,30.4555,30.315,30.3243,45720.0
2019-06-25 10:00:00,32.32,32.49,32.23,32.46,199886.0,30.2775,30.4368,30.1932,30.4087,199886.0
2019-06-25 10:10:00,32.46,32.58,32.4,32.41,52274.0,30.4087,30.5211,30.3524,30.3618,52274.0
2019-06-25 10:20:00,32.41,32.45,32.33,32.33,84205.0,30.3618,30.3993,30.2869,30.2869,84205.0
2019-06-25 10:30:00,32.34,32.39,32.28,32.35,88573.0,30.2962,30.3431,30.24,30.3056,88573.0
2019-06-25 10:40:00,32.36,32.5,32.34,32.44,90630.0,30.315,30.4461,30.2962,30.3899,90630.0
2019-06-25 10:50:00,32.45,32.52,32.38,32.48,109744.0,30.3993,30.4649,30.3337,30.4274,109744.0
2019-06-25 11:00:00,32.48,32.48,32.3,32.35,38241.0,30.4274,30.4274,30.2588,30.3056,38241.0
2019-06-25 11:10:00,32.36,32.4,32.2,32.3,234435.0,30.315,30.3524,30.1651,30.2588,234435.0
2019-06-25 11:20:00,32.31,32.31,31.64,31.67,280019.0,30.2681,30.2681,29.6405,29.6686,280019.0
2019-06-25 11:30:00,31.67,31.86,31.36,31.48,367624.0,29.6686,29.8466,29.3782,29.4906,367624.0
2019-06-25 11:40:00,31.5,31.58,31.27,31.32,191564.0,29.5093,29.5843,29.2939,29.3407,191564.0
2019-06-25 11:50:00,31.32,31.33,30.93,31.18,533919.0,29.3407,29.3501,28.9753,29.2095,533919.0
2019-06-25 12:00:00,31.17,31.31,31.05,31.15,173231.0,29.2002,29.3313,29.0878,29.1814,173231.0
2019-06-25 12:10:00,31.14,31.2,30.82,30.9,203958.0,29.1721,29.2283,28.8723,28.9472,203958.0
2019-06-25 12:20:00,30.9,31.05,30.87,31.0,107426.0,28.9472,29.0878,28.9191,29.0409,107426.0
2019-06-25 12:30:00,31.0,31.17,30.95,31.1,80307.0,29.0409,29.2002,28.9941,29.1346,80307.0
2019-06-25 12:40:00,31.1,31.19,30.98,31.18,102540.0,29.1346,29.2189,29.0222,29.2095,102540.0
2019-06-25 12:50:00,31.18,31.23,31.13,31.16,99924.0,29.2095,29.2564,29.1627,29.1908,99924.0
2019-06-25 13:00:00,31.15,31.25,31.1,31.19,71206.0,29.1814,29.2751,29.1346,29.2189,71206.0
2019-06-25 13:10:00,31.18,31.26,31.17,31.19,158859.0,29.2095,29.2845,29.2002,29.2189,158859.0
2019-06-25 13:20:00,31.19,31.32,31.17,31.32,120367.0,29.2189,29.3407,29.2002,29.3407,120367.0
2019-06-25 13:30:00,31.31,31.31,31.24,31.29,99280.0,29.3313,29.3313,29.2658,29.3126,99280.0
2019-06-25 13:40:00,31.29,31.42,31.29,31.38,59845.0,29.3126,29.4344,29.3126,29.3969,59845.0
2019-06-25 13:50:00,31.38,31.45,31.37,31.41,80555.0,29.3969,29.4625,29.3875,29.425,80555.0
2019-06-25 14:00:00,31.41,31.42,31.28,31.29,60946.0,29.425,29.4344,29.3032,29.3126,60946.0
2019-06-25 14:10:00,31.3,31.44,31.28,31.43,61058.0,29.322,29.4531,29.3032,29.4437,61058.0
2019-06-25 14:20:00,31.44,31.48,31.38,31.42,58485.0,29.4531,29.4906,29.3969,29.4344,58485.0
2019-06-25 14:30:00,31.41,31.42,31.33,31.35,70918.0,29.425,29.4344,29.3501,29.3688,70918.0
2019-06-25 14:40:00,31.34,31.53,31.32,31.52,57798.0,29.3594,29.5374,29.3407,29.5281,57798.0
2019-06-25 14:50:00,31.52,31.52,31.39,31.47,83878.0,29.5281,29.5281,29.4063,29.4812,83878.0
2019-06-25 15:00:00,31.47,31.6,31.45,31.55,101886.0,29.4812,29.603,29.4625,29.5562,101886.0
2019-06-25 15:10:00,31.55,31.55,31.43,31.44,77882.0,29.5562,29.5562,29.4437,29.4531,77882.0
2019-06-25 15:20:00,31.44,31.58,31.44,31.56,119264.0,29.4531,29.5843,29.4531,29.5655,119264.0
2019-06-25 15:30:00,31.56,31.59,31.48,31.5,180997.0,29.5655,29.5936,29.4906,29.5093,180997.0
2019-06-25 15:40:00,31.5,31.51,31.38,31.42,160476.0,29.5093,29.5187,29.3969,29.4344,160476.0
2019-06-25 15:50:00,31.42,31.45,31.32,31.38,481722.0,29.4344,29.4625,29.3407,29.3969,481722.0
2019-06-26 09:30:00,31.49,31.7,31.28,31.43,100855.0,29.5,29.6967,29.3032,29.4437,100855.0
2019-06-26 09:40:00,31.43,31.62,31.31,31.31,69663.0,29.4437,29.6217,29.3313,29.3313,69663.0
2019-06-26 09:50:00,31.31,31.36,31.07,31.12,109554.0,29.3313,29.3782,29.1065,29.1533,109554.0
2019-06-26 10:00:00,31.12,31.12,30.86,31.03,212743.0,29.1533,29.1533,28.9098,29.069,212743.0
2019-06-26 10:10:00,31.05,31.09,30.84,30.91,197345.0,29.0878,29.1252,28.891,28.9566,197345.0
2019-06-26 10:20:00,30.9,31.07,30.86,31.04,118939.0,28.9472,29.1065,28.9098,29.0784,118939.0
2019-06-26 10:30:00,31.06,31.11,30.97,31.08,40454.0,29.0971,29.144,29.0128,29.1159,40454.0
2019-06-26 10:40:00,31.09,31.12,30.92,31.08,61840.0,29.1252,29.1533,28.966,29.1159,61840.0
2019-06-26 10:50:00,31.09,31.14,30.99,31.05,43739.0,29.1252,29.1721,29.0316,29.0878,43739.0
2019-06-26 11:00:00,31.05,31.06,30.97,31.04,45583.0,29.0878,29.0971,29.0128,29.0784,45583.0
2019-06-26 11:10:00,31.03,31.08,30.99,31.01,32406.0,29.069,29.1159,29.0316,29.0503,32406.0
2019-06-26 11:20:00,31.02,31.11,31.02,31.05,55441.0,29.0597,29.144,29.0597,29.0878,55441.0
2019-06-26 11:30:00,31.06,31.2,31.04,31.18,51965.0,29.0971,29.2283,29.0784,29.2095,51965.0
2019-06-26 11:40:00,31.18,31.21,31.13,31.21,53456.0,29.2095,29.2377,29.1627,29.2377,53456.0
2019-06-26 11:50:00,31.21,31.27,31.15,31.18,46692.0,29.2377,29.2939,29.1814,29.2095,46692.0
2019-06-26 12:00:00,31.18,31.28,31.14,31.21,43704.0,29.2095,29.3032,29.1721,29.2377,43704.0
2019-06-26 12:10:00,31.21,31.22,31.15,31.16,34352.0,29.2377,29.247,29.1814,29.1908,34352.0
2019-06-26 12:20:00,31.16,31.22,31.14,31.2,38281.0,29.1908,29.247,29.1721,29.2283,38281.0
2019-06-26 12:30:00,31.2,31.27,31.19,31.25,37039.0,29.2283,29.2939,29.2189,29.2751,37039.0
2019-06-26 12:40:00,31.24,31.25,31.2,31.21,32242.0,29.2658,29.2751,29.2283,29.2377,32242.0
2019-06-26 12:50:00,31.21,31.22,31.08,31.11,48517.0,29.2377,29.247,29.1159,29.144,48517.0
2019-06-26 13:00:00,31.11,31.21,31.08,31.16,46221.0,29.144,29.2377,29.1159,29.1908,46221.0
2019-06-26 13:10:00,31.17,31.2,31.14,31.19,25980.0,29.2002,29.2283,29.1721,29.2189,25980.0
2019-06-26 13:20:00,31.19,31.22,31.16,31.21,27484.0,29.2189,29.247,29.1908,29.2377,27484.0
2019-06-26 13:30:00,31.21,31.26,31.19,31.25,45715.0,29.2377,29.2845,29.2189,29.2751,45715.0
2019-06-26 13:40:00,31.24,31.25,31.14,31.17,44509.0,29.2658,29.2751,29.1721,29.2002,44509.0
2019-06-26 13:50:00,31.17,31.23,31.16,31.21,64310.0,29.2002,29.2564,29.1908,29.2377,64310.0
2019-06-26 14:00:00,31.2,31.21,31.11,31.17,57802.0,29.2283,29.2377,29.144,29.2002,57802.0
2019-06-26 14:10:00,31.18,31.25,31.17,31.23,60853.0,29.2095,29.2751,29.2002,29.2564,60853.0
2019-06-26 14:20:00,31.24,31.27,31.2,31.26,53316.0,29.2658,29.2939,29.2283,29.2845,53316.0
2019-06-26 14:30:00,31.26,31.26,31.09,31.12,32775.0,29.2845,29.2845,29.1252,29.1533,32775.0
2019-06-26 14:40:00,31.12,31.19,31.11,31.19,30347.0,29.1533,29.2189,29.144,29.2189,30347.0
2019-06-26 14:50:00,31.19,31.24,31.17,31.23,35552.0,29.2189,29.2658,29.2002,29.2564,35552.0
2019-06-26 15:00:00,31.23,31.34,31.23,31.27,51435.0,29.2564,29.3594,29.2564,29.2939,51435.0
2019-06-26 15:10:00,31.27,31.38,31.27,31.35,63708.0,29.2939,29.3969,29.2939,29.3688,63708.0
2019-06-26 15:20:00,31.34,31.36,31.28,31.33,55255.0,29.3594,29.3782,29.3032,29.3501,55255.0
2019-06-26 15:30:00,31.33,31.37,31.28,31.31,96664.0,29.3501,29.3875,29.3032,29.3313,96664.0
2019-06-26 15:40:00,31.31,31.32,31.2,31.26,117413.0,29.3313,29.3407,29.2283,29.2845,117413.0
2019-06-26 15:50:00,31.26,31.29,31.17,31.18,424499.0,29.2845,29.3126,29.2002,29.2095,424499.0
2019-06-27 09:30:00,31.6,31.69,31.34,31.54,161785.0,29.603,29.6873,29.3594,29.5468,161785.0
2019-06-27 09:40:00,31.53,31.67,31.53,31.59,58053.0,29.5374,29.6686,29.5374,29.5936,58053.0
2019-06-27 09:50:00,31.6,31.63,31.44,31.52,68011.0,29.603,29.6311,29.4531,29.5281,68011.0
2019-06-27 10:00:00,31.52,31.63,31.44,31.6,171444.0,29.5281,29.6311,29.4531,29.603,171444.0
2019-06-27 10:10:00,31.6,31.62,31.37,31.39,64579.0,29.603,29.6217,29.3875,29.4063,64579.0
2019-06-27 10:20:00,31.39,31.43,31.32,31.41,40935.0,29.4063,29.4437,29.3407,29.425,40935.0
2019-06-27 10:30:00,31.4,31.46,31.35,31.36,45585.0,29.4156,29.4719,29.3688,29.3782,45585.0
2019-06-27 10:40:00,31.37,31.39,31.29,31.33,39689.0,29.3875,29.4063,29.3126,29.3501,39689.0
2019-06-27 10:50:00,31.34,31.36,31.3,31.33,29124.0,29.3594,29.3782,29.322,29.3501,29124.0
2019-06-27 11:00:00,31.33,31.33,31.25,31.25,27703.0,29.3501,29.3501,29.2751,29.2751,27703.0
2019-06-27 11:10:00,31.25,31.26,31.19,31.23,43132.0,29.2751,29.2845,29.2189,29.2564,43132.0
2019-06-27 11:20:00,31.22,31.25,31.17,31.22,53282.0,29.247,29.2751,29.2002,29.247,53282.0
2019-06-27 11:30:00,31.22,31.35,31.21,31.33,27800.0,29.247,29.3688,29.2377,29.3501,27800.0
2019-06-27 11:40:00,31.33,31.34,31.22,31.25,21424.0,29.3501,29.3594,29.247,29.2751,21424.0
2019-06-27 11:50:00,31.25,31.31,31.25,31.29,18385.0,29.2751,29.3313,29.2751,29.3126,18385.0
2019-06-27 12:00:00,31.28,31.4,31.28,31.37,35171.0,29.3032,29.4156,29.3032,29.3875,35171.0
2019-06-27 12:10:00,31.36,31.44,31.35,31.38,26578.0,29.3782,29.4531,29.3688,29.3969,26578.0
2019-06-27 12:20:00,31.37,31.39,31.32,31.39,54221.0,29.3875,29.4063,29.3407,29.4063,54221.0
2019-06-27 12:30:00,31.39,31.43,31.38,31.4,21587.0,29.4063,29.4437,29.3969,29.4156,21587.0
2019-06-27 12:40:00,31.4,31.44,31.37,31.41,21524.0,29.4156,29.4531,29.3875,29.425,21524.0
2019-06-27 12:50:00,31.42,31.51,31.42,31.49,24782.0,29.4344,29.5187,29.4344,29.5,24782.0
2019-06-27 13:00:00,31.49,31.52,31.46,31.49,26688.0,29.5,29.5281,29.4719,29.5,26688.0
2019-06-27 13:10:00,31.49,31.53,31.48,31.5,30673.0,29.5,29.5374,29.4906,29.5093,30673.0
2019-06-27 13:20:00,31.5,31.53,31.48,31.51,27086.0,29.5093,29.5374,29.4906,29.5187,27086.0
2019-06-27 13:30:00,31.51,31.55,31.49,31.5,30109.0,29.5187,29.5562,29.5,29.5093,30109.0
2019-06-27 13:40:00,31.51,31.51,31.42,31.45,32201.0,29.5187,29.5187,29.4344,29.4625,32201.0
2019-06-27 13:50:00,31.44,31.48,31.42,31.43,35383.0,29.4531,29.4906,29.4344,29.4437,35383.0
2019-06-27 14:00:00,31.43,31.45,31.41,31.45,36296.0,29.4437,29.4625,29.425,29.4625,36296.0
2019-06-27 14:10:00,31.44,31.56,31.44,31.56,46910.0,29.4531,29.5655,29.4531,29.5655,46910.0
2019-06-27 14:20:00,31.56,31.63,31.53,31.53,73614.0,29.5655,29.6311,29.5374,29.5374,73614.0
2019-06-27 14:30:00,31.52,31.63,31.51,31.62,36212.0,29.5281,29.6311,29.5187,29.6217,36212.0
2019-06-27 14:40:00,31.61,31.63,31.55,31.58,35993.0,29.6124,29.6311,29.5562,29.5843,35993.0
2019-06-27 14:50:00,31.58,31.61,31.54,31.61,42708.0,29.5843,29.6124,29.5468,29.6124,42708.0
2019-06-27 15:00:00,31.61,31.64,31.53,31.54,45941.0,29.6124,29.6405,29.5374,29.5468,45941.0
2019-06-27 15:10:00,31.54,31.57,31.51,31.57,51510.0,29.5468,29.5749,29.5187,29.5749,51510.0
2019-06-27 15:20:00,31.56,31.57,31.51,31.53,42570.0,29.5655,29.5749,29.5187,29.5374,42570.0
2019-06-27 15:30:00,31.52,31.62,31.47,31.62,66705.0,29.5281,29.6217,29.4812,29.6217,66705.0
2019-06-27 15:40:00,31.63,31.64,31.55,31.57,71307.0,29.6311,29.6405,29.5562,29.5749,71307.0
2019-06-27 15:50:00,31.57,31.58,31.51,31.54,293596.0,29.5749,29.5843,29.5187,29.5468,293596.0
2019-06-28 09:30:00,31.46,31.78,31.46,31.75,46513.0,29.4719,29.7716,29.4719,29.7435,46513.0
2019-06-28 09:40:00,31.77,31.84,31.7,31.79,57339.0,29.7623,29.8278,29.6967,29.781,57339.0
2019-06-28 09:50:00,31.76,31.82,31.63,31.78,25855.0,29.7529,29.8091,29.6311,29.7716,25855.0
2019-06-28 10:00:00,31.77,31.83,31.73,31.76,27012.0,29.7623,29.8185,29.7248,29.7529,27012.0
2019-06-28 10:10:00,31.77,31.91,31.76,31.9,29037.0,29.7623,29.8934,29.7529,29.884,29037.0
2019-06-28 10:20:00,31.92,31.93,31.81,31.82,31916.0,29.9028,29.9121,29.7997,29.8091,31916.0
2019-06-28 10:30:00,31.82,31.85,31.75,31.78,35697.0,29.8091,29.8372,29.7435,29.7716,35697.0
2019-06-28 10:40:00,31.78,31.8,31.69,31.7,21833.0,29.7716,29.7904,29.6873,29.6967,21833.0
2019-06-28 10:50:00,31.69,31.78,31.68,31.75,51547.0,29.6873,29.7716,29.6779,29.7435,51547.0
2019-06-28 11:00:00,31.74,31.8,31.73,31.78,56142.0,29.7342,29.7904,29.7248,29.7716,56142.0
2019-06-28 11:10:00,31.78,31.84,31.74,31.81,25101.0,29.7716,29.8278,29.7342,29.7997,25101.0
2019-06-28 11:20:00,31.82,31.84,31.79,31.83,41190.0,29.8091,29.8278,29.781,29.8185,41190.0
2019-06-28 11:30:00,31.82,31.85,31.77,31.79,45424.0,29.8091,29.8372,29.7623,29.781,45424.0
2019-06-28 11:40:00,31.8,31.85,31.79,31.81,18586.0,29.7904,29.8372,29.781,29.7997,18586.0
2019-06-28 11:50:00,31.81,31.84,31.78,31.79,17501.0,29.7997,29.8278,29.7716,29.781,17501.0
2019-06-28 12:00:00,31.79,31.83,31.77,31.82,16461.0,29.781,29.8185,29.7623,29.8091,16461.0
2019-06-28 12:10:00,31.82,31.85,31.8,31.81,16841.0,29.8091,29.8372,29.7904,29.7997,16841.0
2019-06-28 12:20:00,31.82,31.87,31.81,31.84,14744.0,29.8091,29.8559,29.7997,29.8278,14744.0
2019-06-28 12:30:00,31.84,31.84,31.79,31.81,22075.0,29.8278,29.8278,29.781,29.7997,22075.0
2019-06-28 12:40:00,31.81,31.83,31.76,31.83,22264.0,29.7997,29.8185,29.7529,29.8185,22264.0
2019-06-28 12:50:00,31.82,31.83,31.78,31.82,17223.0,29.8091,29.8185,29.7716,29.8091,17223.0
2019-06-28 13:00:00,31.82,31.82,31.77,31.81,20919.0,29.8091,29.8091,29.7623,29.7997,20919.0
2019-06-28 13:10:00,31.81,31.82,31.76,31.79,38979.0,29.7997,29.8091,29.7529,29.781,38979.0
2019-06-28 13:20:00,31.79,31.81,31.78,31.8,17454.0,29.781,29.7997,29.7716,29.7904,17454.0
2019-06-28 13:30:00,31.79,31.81,31.77,31.78,22026.0,29.781,29.7997,29.7623,29.7716,22026.0
2019-06-28 13:40:00,31.78,31.81,31.77,31.79,44225.0,29.7716,29.7997,29.7623,29.781,44225.0
2019-06-28 13:50:00,31.79,31.81,31.76,31.78,63587.0,29.781,29.7997,29.7529,29.7716,63587.0
2019-06-28 14:00:00,31.78,31.81,31.71,31.81,144365.0,29.7716,29.7997,29.7061,29.7997,144365.0
2019-06-28 14:10:00,31.81,31.85,31.78,31.81,38748.0,29.7997,29.8372,29.7716,29.7997,38748.0
2019-06-28 14:20:00,31.81,31.92,31.81,31.9,118577.0,29.7997,29.9028,29.7997,29.884,118577.0
2019-06-28 14:30:00,31.9,31.97,31.89,31.93,127457.0,29.884,29.9496,29.8747,29.9121,127457.0
2019-06-28 14:40:00,31.93,31.93,31.84,31.85,48751.0,29.9121,29.9121,29.8278,29.8372,48751.0
2019-06-28 14:50:00,31.85,31.85,31.77,31.79,67907.0,29.8372,29.8372,29.7623,29.781,67907.0
2019-06-28 15:00:00,31.79,31.8,31.75,31.8,70829.0,29.781,29.7904,29.7435,29.7904,70829.0
2019-06-28 15:10:00,31.81,31.83,31.76,31.77,131368.0,29.7997,29.8185,29.7529,29.7623,131368.0
2019-06-28 15:20:00,31.77,31.8,31.73,31.78,78678.0,29.7623,29.7904,29.7248,29.7716,78678.0
2019-06-28 15:30:00,31.78,31.82,31.75,31.78,121070.0,29.7716,29.8091,29.7435,29.7716,121070.0
2019-06-28 15:40:00,31.79,31.79,31.74,31.78,124321.0,29.781,29.781,29.7342,29.7716,124321.0
2019-06-28 15:50:00,31.78,31.79,31.63,31.64,457516.0,29.7716,29.781,29.6311,29.6405,457516.0
2019-07-01 09:30:00,31.97,32.11,31.84,31.96,99318.0,29.9496,30.0808,29.8278,29.9403,99318.0
2019-07-01 09:40:00,31.96,32.21,31.92,32.13,168842.0,29.9403,30.1745,29.9028,30.0995,168842.0
2019-07-01 09:50:00,32.13,32.18,31.86,31.88,99284.0,30.0995,30.1464,29.8466,29.8653,99284.0
2019-07-01 10:00:00,31.89,31.93,31.75,31.79,71263.0,29.8747,29.9121,29.7435,29.781,71263.0
2019-07-01 10:10:00,31.8,31.87,31.69,31.7,49948.0,29.7904,29.8559,29.6873,29.6967,49948.0
2019-07-01 10:20:00,31.7,31.77,31.64,31.65,51725.0,29.6967,29.7623,29.6405,29.6498,51725.0
2019-07-01 10:30:00,31.65,31.66,31.55,31.63,43802.0,29.6498,29.6592,29.5562,29.6311,43802.0
2019-07-01 10:40:00,31.64,31.72,31.63,31.67,33680.0,29.6405,29.7154,29.6311,29.6686,33680.0
2019-07-01 10:50:00,31.68,31.7,31.63,31.67,24284.0,29.6779,29.6967,29.6311,29.6686,24284.0
2019-07-01 11:00:00,31.67,31.68,31.58,31.61,41163.0,29.6686,29.6779,29.5843,29.6124,41163.0
2019-07-01 11:10:00,31.61,31.71,31.6,31.7,37605.0,29.6124,29.7061,29.603,29.6967,37605.0
2019-07-01 11:20:00,31.7,31.78,31.64,31.77,44921.0,29.6967,29.7716,29.6405,29.7623,44921.0
2019-07-01 11:30:00,31.78,31.8,31.74,31.8,42206.0,29.7716,29.7904,29.7342,29.7904,42206.0
2019-07-01 11:40:00,31.79,31.8,31.71,31.76,28715.0,29.781,29.7904,29.7061,29.7529,28715.0
2019-07-01 11:50:00,31.76,31.8,31.75,31.79,25570.0,29.7529,29.7904,29.7435,29.781,25570.0
2019-07-01 12:00:00,31.79,31.83,31.75,31.81,27492.0,29.781,29.8185,29.7435,29.7997,27492.0
2019-07-01 12:10:00,31.8,31.85,31.79,31.82,28138.0,29.7904,29.8372,29.781,29.8091,28138.0
2019-07-01 12:20:00,31.82,31.82,31.76,31.8,23398.0,29.8091,29.8091,29.7529,29.7904,23398.0
2019-07-01 12:30:00,31.79,31.8,31.72,31.73,22543.0,29.781,29.7904,29.7154,29.7248,22543.0
2019-07-01 12:40:00,31.72,31.8,31.72,31.77,25592.0,29.7154,29.7904,29.7154,29.7623,25592.0
2019-07-01 12:50:00,31.77,31.8,31.73,31.74,26998.0,29.7623,29.7904,29.7248,29.7342,26998.0
2019-07-01 13:00:00,31.75,31.83,31.74,31.76,30107.0,29.7435,29.8185,29.7342,29.7529,30107.0
2019-07-01 13:10:00,31.77,31.79,31.64,31.64,45400.0,29.7623,29.781,29.6405,29.6405,45400.0
2019-07-01 13:20:00,31.64,31.69,31.63,31.64,42426.0,29.6405,29.6873,29.6311,29.6405,42426.0
2019-07-01 13:30:00,31.64,31.64,31.55,31.57,41789.0,29.6405,29.6405,29.5562,29.5749,41789.0
2019-07-01 13:40:00,31.57,31.65,31.54,31.64,42249.0,29.5749,29.6498,29.5468,29.6405,42249.0
2019-07-01 13:50:00,31.64,31.65,31.61,31.64,36178.0,29.6405,29.6498,29.6124,29.6405,36178.0
2019-07-01 14:00:00,31.63,31.69,31.61,31.69,61011.0,29.6311,29.6873,29.6124,29.6873,61011.0
2019-07-01 14:10:00,31.69,31.77,31.67,31.75,70998.0,29.6873,29.7623,29.6686,29.7435,70998.0
2019-07-01 14:20:00,31.75,31.76,31.69,31.7,43688.0,29.7435,29.7529,29.6873,29.6967,43688.0
2019-07-01 14:30:00,31.71,31.79,31.7,31.78,41146.0,29.7061,29.781,29.6967,29.7716,41146.0
2019-07-01 14:40:00,31.78,31.82,31.76,31.78,46270.0,29.7716,29.8091,29.7529,29.7716,46270.0
2019-07-01 14:50:00,31.78,31.83,31.76,31.82,33190.0,29.7716,29.8185,29.7529,29.8091,33190.0
2019-07-01 15:00:00,31.82,31.86,31.81,31.83,53804.0,29.8091,29.8466,29.7997,29.8185,53804.0
2019-07-01 15:10:00,31.83,31.91,31.83,31.88,64045.0,29.8185,29.8934,29.8185,29.8653,64045.0
2019-07-01 15:20:00,31.87,31.94,31.84,31.92,100276.0,29.8559,29.9215,29.8278,29.9028,100276.0
2019-07-01 15:30:00,31.92,32.0,31.91,31.96,160648.0,29.9028,29.9777,29.8934,29.9403,160648.0
2019-07-01 15:40:00,31.96,32.06,31.95,32.05,188748.0,29.9403,30.0339,29.9309,30.0246,188748.0
2019-07-01 15:50:00,32.05,32.16,32.02,32.11,607507.0,30.0246,30.1276,29.9965,30.0808,607507.0
2019-07-02 09:30:00,32.15,32.43,32.15,32.39,122129.0,30.1182,30.3806,30.1182,30.3431,122129.0
2019-07-02 09:40:00,32.39,32.44,32.11,32.19,68380.0,30.3431,30.3899,30.0808,30.1557,68380.0
2019-07-02 09:50:00,32.19,32.39,32.17,32.26,35862.0,30.1557,30.3431,30.137,30.2213,35862.0
2019-07-02 10:00:00,32.27,32.32,32.22,32.32,40004.0,30.2307,30.2775,30.1838,30.2775,40004.0
2019-07-02 10:10:00,32.33,32.35,32.25,32.3,36286.0,30.2869,30.3056,30.2119,30.2588,36286.0
2019-07-02 10:20:00,32.3,32.32,32.18,32.23,23418.0,30.2588,30.2775,30.1464,30.1932,23418.0
2019-07-02 10:30:00,32.24,32.26,32.19,32.22,39288.0,30.2026,30.2213,30.1557,30.1838,39288.0
2019-07-02 10:40:00,32.22,32.26,32.16,32.23,33355.0,30.1838,30.2213,30.1276,30.1932,33355.0
2019-07-02 10:50:00,32.23,32.26,32.19,32.26,23653.0,30.1932,30.2213,30.1557,30.2213,23653.0
2019-07-02 11:00:00,32.26,32.26,32.18,32.2,38318.0,30.2213,30.2213,30.1464,30.1651,38318.0
2019-07-02 11:10:00,32.21,32.21,32.12,32.12,32062.0,30.1745,30.1745,30.0901,30.0901,32062.0
2019-07-02 11:20:00,32.12,32.16,32.09,32.13,45866.0,30.0901,30.1276,30.062,30.0995,45866.0
2019-07-02 11:30:00,32.13,32.16,32.1,32.12,23114.0,30.0995,30.1276,30.0714,30.0901,23114.0
2019-07-02 11:40:00,32.12,32.15,32.09,32.12,76601.0,30.0901,30.1182,30.062,30.0901,76601.0
2019-07-02 11:50:00,32.12,32.17,32.1,32.17,99224.0,30.0901,30.137,30.0714,30.137,99224.0
2019-07-02 12:00:00,32.16,32.28,32.16,32.27,54644.0,30.1276,30.24,30.1276,30.2307,54644.0
2019-07-02 12:10:00,32.27,32.29,32.23,32.28,57745.0,30.2307,30.2494,30.1932,30.24,57745.0
2019-07-02 12:20:00,32.29,32.29,32.21,32.22,18305.0,30.2494,30.2494,30.1745,30.1838,18305.0
2019-07-02 12:30:00,32.22,32.29,32.22,32.28,28207.0,30.1838,30.2494,30.1838,30.24,28207.0
2019-07-02 12:40:00,32.28,32.28,32.21,32.21,25716.0,30.24,30.24,30.1745,30.1745,25716.0
2019-07-02 12:50:00,32.22,32.22,32.07,32.07,41013.0,30.1838,30.1838,30.0433,30.0433,41013.0
2019-07-02 13:00:00,32.08,32.14,32.07,32.11,23035.0,30.0527,30.1089,30.0433,30.0808,23035.0
2019-07-02 13:10:00,32.11,32.14,32.04,32.06,27560.0,30.0808,30.1089,30.0152,30.0339,27560.0
2019-07-02 13:20:00,32.07,32.11,32.05,32.11,19129.0,30.0433,30.0808,30.0246,30.0808,19129.0
2019-07-02 13:30:00,32.11,32.12,32.06,32.12,73665.0,30.0808,30.0901,30.0339,30.0901,73665.0
2019-07-02 13:40:00,32.13,32.17,32.11,32.15,54246.0,30.0995,30.137,30.0808,30.1182,54246.0
2019-07-02 13:50:00,32.15,32.16,32.11,32.15,38787.0,30.1182,30.1276,30.0808,30.1182,38787.0
2019-07-02 14:00:00,32.15,32.25,32.14,32.23,42880.0,30.1182,30.2119,30.1089,30.1932,42880.0
2019-07-02 14:10:00,32.23,32.34,32.22,32.32,35703.0,30.1932,30.2962,30.1838,30.2775,35703.0
2019-07-02 14:20:00,32.32,32.32,32.27,32.3,29333.0,30.2775,30.2775,30.2307,30.2588,29333.0
2019-07-02 14:30:00,32.3,32.31,32.23,32.26,27239.0,30.2588,30.2681,30.1932,30.2213,27239.0
2019-07-02 14:40:00,32.26,32.29,32.23,32.25,27162.0,30.2213,30.2494,30.1932,30.2119,27162.0
2019-07-02 14:50:00,32.25,32.26,32.13,32.15,52372.0,30.2119,30.2213,30.0995,30.1182,52372.0
2019-07-02 15:00:00,32.14,32.24,32.14,32.24,34550.0,30.1089,30.2026,30.1089,30.2026,34550.0
2019-07-02 15:10:00,32.23,32.31,32.23,32.3,51866.0,30.1932,30.2681,30.1932,30.2588,51866.0
2019-07-02 15:20:00,32.29,32.36,32.27,32.28,60195.0,30.2494,30.315,30.2307,30.24,60195.0
2019-07-02 15:30:00,32.28,32.4,32.28,32.38,66550.0,30.24,30.3524,30.24,30.3337,66550.0
2019-07-02 15:40:00,32.39,32.41,32.36,32.37,100725.0,30.3431,30.3618,30.315,30.3243,100725.0
2019-07-02 15:50:00,32.37,32.48,32.36,32.47,298566.0,30.3243,30.4274,30.315,30.418,298566.0
2019-07-03 09:30:00,32.4,32.56,32.34,32.47,58544.0,30.3524,30.5023,30.2962,30.418,58544.0
2019-07-03 09:40:00,32.47,32.54,32.36,32.47,43192.0,30.418,30.4836,30.315,30.418,43192.0
2019-07-03 09:50:00,32.46,32.6,32.46,32.51,51985.0,30.4087,30.5398,30.4087,30.4555,51985.0
2019-07-03 10:00:00,32.51,32.54,32.45,32.54,49847.0,30.4555,30.4836,30.3993,30.4836,49847.0
2019-07-03 10:10:00,32.53,32.54,32.47,32.53,34854.0,30.4742,30.4836,30.418,30.4742,34854.0
2019-07-03 10:20:00,32.53,32.61,32.52,32.61,36058.0,30.4742,30.5492,30.4649,30.5492,36058.0
2019-07-03 10:30:00,32.62,32.69,32.6,32.64,40212.0,30.5585,30.6241,30.5398,30.5773,40212.0
2019-07-03 10:40:00,32.66,32.67,32.6,32.61,31113.0,30.596,30.6054,30.5398,30.5492,31113.0
2019-07-03 10:50:00,32.62,32.64,32.54,32.55,38466.0,30.5585,30.5773,30.4836,30.493,38466.0
2019-07-03 11:00:00,32.54,32.55,32.49,32.51,28331.0,30.4836,30.493,30.4368,30.4555,28331.0
2019-07-03 11:10:00,32.52,32.57,32.51,32.55,24486.0,30.4649,30.5117,30.4555,30.493,24486.0
2019-07-03 11:20:00,32.54,32.6,32.51,32.59,27423.0,30.4836,30.5398,30.4555,30.5304,27423.0
2019-07-03 11:30:00,32.58,32.72,32.58,32.7,78676.0,30.5211,30.6522,30.5211,30.6335,78676.0
2019-07-03 11:40:00,32.7,32.87,32.7,32.82,99531.0,30.6335,30.7927,30.6335,30.7459,99531.0
2019-07-03 11:50:00,32.82,32.82,32.71,32.71,49280.0,30.7459,30.7459,30.6429,30.6429,49280.0
2019-07-03 12:00:00,32.72,32.81,32.71,32.77,67809.0,30.6522,30.7365,30.6429,30.6991,67809.0
2019-07-03 12:10:00,32.77,32.83,32.75,32.76,44452.0,30.6991,30.7553,30.6803,30.6897,44452.0
2019-07-03 12:20:00,32.77,32.78,32.65,32.72,51100.0,30.6991,30.7084,30.5866,30.6522,51100.0
2019-07-03 12:30:00,32.72,32.76,32.7,32.76,47707.0,30.6522,30.6897,30.6335,30.6897,47707.0
2019-07-03 12:40:00,32.78,32.8,32.71,32.71,81832.0,30.7084,30.7272,30.6429,30.6429,81832.0
2019-07-03 12:50:00,32.71,32.74,32.62,32.67,182034.0,30.6429,30.671,30.5585,30.6054,182034.0
2019-07-05 09:30:00,32.44,32.56,32.25,32.28,126632.0,30.3899,30.5023,30.2119,30.24,126632.0
2019-07-05 09:40:00,32.29,32.32,31.93,31.93,94403.0,30.2494,30.2775,29.9121,29.9121,94403.0
2019-07-05 09:50:00,31.94,32.14,31.93,32.1,62020.0,29.9215,30.1089,29.9121,30.0714,62020.0
2019-07-05 10:00:00,32.11,32.2,32.05,32.05,52714.0,30.0808,30.1651,30.0246,30.0246,52714.0
2019-07-05 10:10:00,32.05,32.06,31.89,31.97,28709.0,30.0246,30.0339,29.8747,29.9496,28709.0
2019-07-05 10:20:00,31.97,31.99,31.87,31.87,49048.0,29.9496,29.9684,29.8559,29.8559,49048.0
2019-07-05 10:30:00,31.88,31.9,31.74,31.79,73883.0,29.8653,29.884,29.7342,29.781,73883.0
2019-07-05 10:40:00,31.79,31.8,31.72,31.77,27202.0,29.781,29.7904,29.7154,29.7623,27202.0
2019-07-05 10:50:00,31.78,31.84,31.78,31.79,24387.0,29.7716,29.8278,29.7716,29.781,24387.0
2019-07-05 11:00:00,31.8,31.83,31.75,31.82,55018.0,29.7904,29.8185,29.7435,29.8091,55018.0
2019-07-05 11:10:00,31.82,31.88,31.81,31.85,24418.0,29.8091,29.8653,29.7997,29.8372,24418.0
2019-07-05 11:20:00,31.85,31.89,31.82,31.89,20501.0,29.8372,29.8747,29.8091,29.8747,20501.0
2019-07-05 11:30:00,31.88,31.93,31.86,31.93,18972.0,29.8653,29.9121,29.8466,29.9121,18972.0
2019-07-05 11:40:00,31.93,31.93,31.84,31.89,16529.0,29.9121,29.9121,29.8278,29.8747,16529.0
2019-07-05 11:50:00,31.9,31.93,31.88,31.92,23847.0,29.884,29.9121,29.8653,29.9028,23847.0
2019-07-05 12:00:00,31.93,31.99,31.9,31.99,21487.0,29.9121,29.9684,29.884,29.9684,21487.0
2019-07-05 12:10:00,31.99,32.09,31.98,32.09,20700.0,29.9684,30.062,29.959,30.062,20700.0
2019-07-05 12:20:00,32.08,32.09,32.04,32.07,31737.0,30.0527,30.062,30.0152,30.0433,31737.0
2019-07-05 12:30:00,32.07,32.14,32.07,32.12,23809.0,30.0433,30.1089,30.0433,30.0901,23809.0
2019-07-05 12:40:00,32.13,32.13,32.08,32.08,14527.0,30.0995,30.0995,30.0527,30.0527,14527.0
2019-07-05 12:50:00,32.08,32.11,32.06,32.08,17024.0,30.0527,30.0808,30.0339,30.0527,17024.0
2019-07-05 13:00:00,32.07,32.09,31.97,31.98,24041.0,30.0433,30.062,29.9496,29.959,24041.0
2019-07-05 13:10:00,31.98,31.99,31.93,31.93,19788.0,29.959,29.9684,29.9121,29.9121,19788.0
2019-07-05 13:20:00,31.93,31.94,31.88,31.9,21061.0,29.9121,29.9215,29.8653,29.884,21061.0
2019-07-05 13:30:00,31.9,31.96,31.88,31.92,96741.0,29.884,29.9403,29.8653,29.9028,96741.0
2019-07-05 13:40:00,31.93,31.95,31.89,31.92,35416.0,29.9121,29.9309,29.8747,29.9028,35416.0
2019-07-05 13:50:00,31.93,31.99,31.91,31.94,133884.0,29.9121,29.9684,29.8934,29.9215,133884.0
2019-07-05 14:00:00,31.94,32.0,31.93,31.95,22904.0,29.9215,29.9777,29.9121,29.9309,22904.0
2019-07-05 14:10:00,31.95,31.95,31.81,31.83,72233.0,29.9309,29.9309,29.7997,29.8185,72233.0
2019-07-05 14:20:00,31.83,31.84,31.78,31.79,28720.0,29.8185,29.8278,29.7716,29.781,28720.0
2019-07-05 14:30:00,31.79,31.86,31.78,31.83,128347.0,29.781,29.8466,29.7716,29.8185,128347.0
2019-07-05 14:40:00,31.84,31.86,31.79,31.82,78620.0,29.8278,29.8466,29.781,29.8091,78620.0
2019-07-05 14:50:00,31.81,31.81,31.74,31.76,69255.0,29.7997,29.7997,29.7342,29.7529,69255.0
2019-07-05 15:00:00,31.76,31.81,31.74,31.8,82848.0,29.7529,29.7997,29.7342,29.7904,82848.0
2019-07-05 15:10:00,31.8,31.81,31.77,31.79,43825.0,29.7904,29.7997,29.7623,29.781,43825.0
2019-07-05 15:20:00,31.79,31.87,31.78,31.86,52514.0,29.781,29.8559,29.7716,29.8466,52514.0
2019-07-05 15:30:00,31.87,31.87,31.82,31.85,61325.0,29.8559,29.8559,29.8091,29.8372,61325.0
2019-07-05 15:40:00,31.84,31.85,31.79,31.79,53058.0,29.8278,29.8372,29.781,29.781,53058.0
2019-07-05 15:50:00,31.79,31.94,31.75,31.94,508555.0,29.781,29.9215,29.7435,29.9215,508555.0
2019-07-08 09:30:00,31.95,32.3,31.8,32.24,95760.0,29.9309,30.2588,29.7904,30.2026,95760.0
2019-07-08 09:40:00,32.24,32.37,32.24,32.34,39806.0,30.2026,30.3243,30.2026,30.2962,39806.0
2019-07-08 09:50:00,32.34,32.43,32.19,32.24,45313.0,30.2962,30.3806,30.1557,30.2026,45313.0
2019-07-08 10:00:00,32.24,32.31,32.22,32.28,46187.0,30.2026,30.2681,30.1838,30.24,46187.0
2019-07-08 10:10:00,32.29,32.32,32.24,32.28,43003.0,30.2494,30.2775,30.2026,30.24,43003.0
2019-07-08 10:20:00,32.28,32.33,32.21,32.22,115940.0,30.24,30.2869,30.1745,30.1838,115940.0
2019-07-08 10:30:00,32.21,32.25,32.14,32.25,64503.0,30.1745,30.2119,30.1089,30.2119,64503.0
2019-07-08 10:40:00,32.25,32.27,32.17,32.2,73200.0,30.2119,30.2307,30.137,30.1651,73200.0
2019-07-08 10:50:00,32.2,32.22,32.11,32.2,58342.0,30.1651,30.1838,30.0808,30.1651,58342.0
2019-07-08 11:00:00,32.2,32.22,32.14,32.17,84393.0,30.1651,30.1838,30.1089,30.137,84393.0
2019-07-08 11:10:00,32.16,32.19,32.12,32.19,43098.0,30.1276,30.1557,30.0901,30.1557,43098.0
2019-07-08 11:20:00,32.2,32.21,32.12,32.14,79536.0,30.1651,30.1745,30.0901,30.1089,79536.0
2019-07-08 11:30:00,32.15,32.17,32.12,32.14,82403.0,30.1182,30.137,30.0901,30.1089,82403.0
2019-07-08 11:40:00,32.14,32.22,32.13,32.18,95601.0,30.1089,30.1838,30.0995,30.1464,95601.0
2019-07-08 11:50:00,32.17,32.23,32.15,32.21,43144.0,30.137,30.1932,30.1182,30.1745,43144.0
2019-07-08 12:00:00,32.22,32.23,32.2,32.21,37692.0,30.1838,30.1932,30.1651,30.1745,37692.0
2019-07-08 12:10:00,32.22,32.23,32.15,32.2,37451.0,30.1838,30.1932,30.1182,30.1651,37451.0
2019-07-08 12:20:00,32.2,32.2,32.16,32.18,45178.0,30.1651,30.1651,30.1276,30.1464,45178.0
2019-07-08 12:30:00,32.19,32.26,32.17,32.23,34873.0,30.1557,30.2213,30.137,30.1932,34873.0
2019-07-08 12:40:00,32.23,32.23,32.2,32.22,18436.0,30.1932,30.1932,30.1651,30.1838,18436.0
2019-07-08 12:50:00,32.22,32.23,32.16,32.16,36227.0,30.1838,30.1932,30.1276,30.1276,36227.0
2019-07-08 13:00:00,32.17,32.23,32.15,32.2,84781.0,30.137,30.1932,30.1182,30.1651,84781.0
2019-07-08 13:10:00,32.2,32.22,32.19,32.22,20281.0,30.1651,30.1838,30.1557,30.1838,20281.0
2019-07-08 13:20:00,32.22,32.42,32.21,32.42,43338.0,30.1838,30.3712,30.1745,30.3712,43338.0
2019-07-08 13:30:00,32.41,32.43,32.36,32.37,87624.0,30.3618,30.3806,30.315,30.3243,87624.0
2019-07-08 13:40:00,32.37,32.38,32.3,32.36,34534.0,30.3243,30.3337,30.2588,30.315,34534.0
2019-07-08 13:50:00,32.36,32.39,32.31,32.32,32164.0,30.315,30.3431,30.2681,30.2775,32164.0
2019-07-08 14:00:00,32.33,32.38,32.32,32.34,34901.0,30.2869,30.3337,30.2775,30.2962,34901.0
2019-07-08 14:10:00,32.34,32.38,32.32,32.34,36097.0,30.2962,30.3337,30.2775,30.2962,36097.0
2019-07-08 14:20:00,32.35,32.48,32.33,32.48,33871.0,30.3056,30.4274,30.2869,30.4274,33871.0
2019-07-08 14:30:00,32.48,32.48,32.4,32.41,39653.0,30.4274,30.4274,30.3524,30.3618,39653.0
2019-07-08 14:40:00,32.4,32.43,32.37,32.43,40680.0,30.3524,30.3806,30.3243,30.3806,40680.0
2019-07-08 14:50:00,32.42,32.5,32.39,32.47,54587.0,30.3712,30.4461,30.3431,30.418,54587.0
2019-07-08 15:00:00,32.47,32.48,32.4,32.47,85990.0,30.418,30.4274,30.3524,30.418,85990.0
2019-07-08 15:10:00,32.47,32.52,32.4,32.41,84877.0,30.418,30.4649,30.3524,30.3618,84877.0
2019-07-08 15:20:00,32.41,32.42,32.36,32.42,78257.0,30.3618,30.3712,30.315,30.3712,78257.0
2019-07-08 15:30:00,32.41,32.45,32.36,32.41,74623.0,30.3618,30.3993,30.315,30.3618,74623.0
2019-07-08 15:40:00,32.41,32.45,32.39,32.44,102532.0,30.3618,30.3993,30.3431,30.3899,102532.0
2019-07-08 15:50:00,32.44,32.45,32.31,32.32,392663.0,30.3899,30.3993,30.2681,30.2775,392663.0
2019-07-09 09:30:00,32.26,32.39,32.17,32.24,37700.0,30.2213,30.3431,30.137,30.2026,37700.0
2019-07-09 09:40:00,32.29,32.33,32.21,32.28,17865.0,30.2494,30.2869,30.1745,30.24,17865.0
2019-07-09 09:50:00,32.27,32.28,32.15,32.16,31711.0,30.2307,30.24,30.1182,30.1276,31711.0
2019-07-09 10:00:00,32.16,32.24,32.13,32.17,30612.0,30.1276,30.2026,30.0995,30.137,30612.0
2019-07-09 10:10:00,32.17,32.17,32.06,32.08,50079.0,30.137,30.137,30.0339,30.0527,50079.0
2019-07-09 10:20:00,32.07,32.13,32.06,32.09,28635.0,30.0433,30.0995,30.0339,30.062,28635.0
2019-07-09 10:30:00,32.09,32.15,32.03,32.13,44308.0,30.062,30.1182,30.0058,30.0995,44308.0
2019-07-09 10:40:00,32.14,32.22,32.13,32.2,20107.0,30.1089,30.1838,30.0995,30.1651,20107.0
2019-07-09 10:50:00,32.19,32.29,32.17,32.28,130339.0,30.1557,30.2494,30.137,30.24,130339.0
2019-07-09 11:00:00,32.27,32.3,32.22,32.24,20430.0,30.2307,30.2588,30.1838,30.2026,20430.0
2019-07-09 11:10:00,32.25,32.27,32.23,32.25,425474.0,30.2119,30.2307,30.1932,30.2119,425474.0
2019-07-09 11:20:00,32.25,32.26,32.09,32.13,92822.0,30.2119,30.2213,30.062,30.0995,92822.0
2019-07-09 11:30:00,32.12,32.16,32.08,32.12,40314.0,30.0901,30.1276,30.0527,30.0901,40314.0
2019-07-09 11:40:00,32.12,32.12,32.05,32.08,24868.0,30.0901,30.0901,30.0246,30.0527,24868.0
2019-07-09 11:50:00,32.07,32.17,32.04,32.16,110407.0,30.0433,30.137,30.0152,30.1276,110407.0
2019-07-09 12:00:00,32.16,32.22,32.13,32.13,25919.0,30.1276,30.1838,30.0995,30.0995,25919.0
2019-07-09 12:10:00,32.13,32.17,32.11,32.12,39083.0,30.0995,30.137,30.0808,30.0901,39083.0
2019-07-09 12:20:00,32.12,32.13,32.06,32.08,84588.0,30.0901,30.0995,30.0339,30.0527,84588.0
2019-07-09 12:30:00,32.08,32.15,32.06,32.11,53229.0,30.0527,30.1182,30.0339,30.0808,53229.0
2019-07-09 12:40:00,32.11,32.13,32.07,32.09,27550.0,30.0808,30.0995,30.0433,30.062,27550.0
2019-07-09 12:50:00,32.1,32.13,32.05,32.06,71291.0,30.0714,30.0995,30.0246,30.0339,71291.0
2019-07-09 13:00:00,32.06,32.07,32.01,32.03,71780.0,30.0339,30.0433,29.9871,30.0058,71780.0
2019-07-09 13:10:00,32.02,32.02,31.96,32.01,29029.0,29.9965,29.9965,29.9403,29.9871,29029.0
2019-07-09 13:20:00,32.01,32.05,31.99,32.05,32800.0,29.9871,30.0246,29.9684,30.0246,32800.0
2019-07-09 13:30:00,32.05,32.05,31.97,31.98,20078.0,30.0246,30.0246,29.9496,29.959,20078.0
2019-07-09 13:40:00,31.98,32.02,31.92,31.95,35949.0,29.959,29.9965,29.9028,29.9309,35949.0
2019-07-09 13:50:00,31.95,31.97,31.93,31.96,26990.0,29.9309,29.9496,29.9121,29.9403,26990.0
2019-07-09 14:00:00,31.98,32.01,31.97,32.0,62824.0,29.959,29.9871,29.9496,29.9777,62824.0
2019-07-09 14:10:00,32.0,32.07,31.99,32.03,149167.0,29.9777,30.0433,29.9684,30.0058,149167.0
2019-07-09 14:20:00,32.03,32.1,31.98,32.07,1075136.0,30.0058,30.0714,29.959,30.0433,1075136.0
2019-07-09 14:30:00,32.06,32.1,32.03,32.03,72001.0,30.0339,30.0714,30.0058,30.0058,72001.0
2019-07-09 14:40:00,32.03,32.03,32.0,32.01,33033.0,30.0058,30.0058,29.9777,29.9871,33033.0
2019-07-09 14:50:00,32.0,32.03,31.99,32.02,53783.0,29.9777,30.0058,29.9684,29.9965,53783.0
2019-07-09 15:00:00,32.03,32.05,31.99,32.04,41311.0,30.0058,30.0246,29.9684,30.0152,41311.0
2019-07-09 15:10:00,32.04,32.05,32.01,32.02,35696.0,30.0152,30.0246,29.9871,29.9965,35696.0
2019-07-09 15:20:00,32.02,32.02,31.98,32.0,102140.0,29.9965,29.9965,29.959,29.9777,102140.0
2019-07-09 15:30:00,32.0,32.07,31.99,32.0,109238.0,29.9777,30.0433,29.9684,29.9777,109238.0
2019-07-09 15:40:00,32.0,32.02,31.99,32.01,94702.0,29.9777,29.9965,29.9684,29.9871,94702.0
2019-07-09 15:50:00,32.01,32.02,31.99,31.99,318947.0,29.9871,29.9965,29.9684,29.9684,318947.0
2019-07-10 09:30:00,32.38,32.66,32.37,32.51,243830.0,30.3337,30.596,30.3243,30.4555,243830.0
2019-07-10 09:40:00,32.52,32.52,32.38,32.41,101903.0,30.4649,30.4649,30.3337,30.3618,101903.0
2019-07-10 09:50:00,32.39,32.59,32.37,32.55,82894.0,30.3431,30.5304,30.3243,30.493,82894.0
2019-07-10 10:00:00,32.54,32.61,32.5,32.51,49066.0,30.4836,30.5492,30.4461,30.4555,49066.0
2019-07-10 10:10:00,32.51,32.54,32.47,32.51,24388.0,30.4555,30.4836,30.418,30.4555,24388.0
2019-07-10 10:20:00,32.51,32.54,32.4,32.42,47013.0,30.4555,30.4836,30.3524,30.3712,47013.0
2019-07-10 10:30:00,32.41,32.57,32.41,32.54,41958.0,30.3618,30.5117,30.3618,30.4836,41958.0
2019-07-10 10:40:00,32.54,32.58,32.49,32.52,27459.0,30.4836,30.5211,30.4368,30.4649,27459.0
2019-07-10 10:50:00,32.51,32.63,32.48,32.59,75986.0,30.4555,30.5679,30.4274,30.5304,75986.0
2019-07-10 11:00:00,32.6,32.67,32.56,32.59,39640.0,30.5398,30.6054,30.5023,30.5304,39640.0
2019-07-10 11:10:00,32.6,32.62,32.56,32.56,36049.0,30.5398,30.5585,30.5023,30.5023,36049.0
2019-07-10 11:20:00,32.56,32.58,32.51,32.57,35174.0,30.5023,30.5211,30.4555,30.5117,35174.0
2019-07-10 11:30:00,32.57,32.58,32.41,32.41,57365.0,30.5117,30.5211,30.3618,30.3618,57365.0
2019-07-10 11:40:00,32.42,32.51,32.42,32.46,28156.0,30.3712,30.4555,30.3712,30.4087,28156.0
2019-07-10 11:50:00,32.46,32.5,32.45,32.48,18252.0,30.4087,30.4461,30.3993,30.4274,18252.0
2019-07-10 12:00:00,32.48,32.55,32.48,32.52,28001.0,30.4274,30.493,30.4274,30.4649,28001.0
2019-07-10 12:10:00,32.52,32.53,32.47,32.48,21766.0,30.4649,30.4742,30.418,30.4274,21766.0
2019-07-10 12:20:00,32.48,32.53,32.48,32.48,15853.0,30.4274,30.4742,30.4274,30.4274,15853.0
2019-07-10 12:30:00,32.48,32.5,32.41,32.45,24661.0,30.4274,30.4461,30.3618,30.3993,24661.0
2019-07-10 12:40:00,32.46,32.51,32.46,32.49,18410.0,30.4087,30.4555,30.4087,30.4368,18410.0
2019-07-10 12:50:00,32.49,32.51,32.48,32.51,29537.0,30.4368,30.4555,30.4274,30.4555,29537.0
2019-07-10 13:00:00,32.51,32.54,32.5,32.52,62348.0,30.4555,30.4836,30.4461,30.4649,62348.0
2019-07-10 13:10:00,32.52,32.58,32.51,32.58,22209.0,30.4649,30.5211,30.4555,30.5211,22209.0
2019-07-10 13:20:00,32.57,32.6,32.57,32.58,33257.0,30.5117,30.5398,30.5117,30.5211,33257.0
2019-07-10 13:30:00,32.57,32.61,32.56,32.59,30465.0,30.5117,30.5492,30.5023,30.5304,30465.0
2019-07-10 13:40:00,32.58,32.59,32.53,32.58,23873.0,30.5211,30.5304,30.4742,30.5211,23873.0
2019-07-10 13:50:00,32.57,32.59,32.55,32.56,27211.0,30.5117,30.5304,30.493,30.5023,27211.0
2019-07-10 14:00:00,32.56,32.65,32.54,32.6,66754.0,30.5023,30.5866,30.4836,30.5398,66754.0
2019-07-10 14:10:00,32.6,32.67,32.59,32.65,24325.0,30.5398,30.6054,30.5304,30.5866,24325.0
2019-07-10 14:20:00,32.65,32.68,32.59,32.59,55208.0,30.5866,30.6148,30.5304,30.5304,55208.0
2019-07-10 14:30:00,32.59,32.62,32.57,32.57,62778.0,30.5304,30.5585,30.5117,30.5117,62778.0
2019-07-10 14:40:00,32.58,32.61,32.54,32.59,45897.0,30.5211,30.5492,30.4836,30.5304,45897.0
2019-07-10 14:50:00,32.59,32.62,32.57,32.6,44846.0,30.5304,30.5585,30.5117,30.5398,44846.0
2019-07-10 15:00:00,32.6,32.64,32.59,32.63,64927.0,30.5398,30.5773,30.5304,30.5679,64927.0
2019-07-10 15:10:00,32.63,32.66,32.61,32.62,93896.0,30.5679,30.596,30.5492,30.5585,93896.0
2019-07-10 15:20:00,32.62,32.71,32.62,32.7,89083.0,30.5585,30.6429,30.5585,30.6335,89083.0
2019-07-10 15:30:00,32.7,32.72,32.63,32.66,94501.0,30.6335,30.6522,30.5679,30.596,94501.0
2019-07-10 15:40:00,32.66,32.69,32.64,32.68,151878.0,30.596,30.6241,30.5773,30.6148,151878.0
2019-07-10 15:50:00,32.68,32.72,32.65,32.65,407171.0,30.6148,30.6522,30.5866,30.5866,407171.0
2019-07-11 09:30:00,32.72,32.74,32.45,32.51,78410.0,30.6522,30.671,30.3993,30.4555,78410.0
2019-07-11 09:40:00,32.52,32.53,32.35,32.37,51508.0,30.4649,30.4742,30.3056,30.3243,51508.0
2019-07-11 09:50:00,32.38,32.42,32.25,32.27,41012.0,30.3337,30.3712,30.2119,30.2307,41012.0
2019-07-11 10:00:00,32.25,32.26,32.15,32.15,50567.0,30.2119,30.2213,30.1182,30.1182,50567.0
2019-07-11 10:10:00,32.15,32.2,32.12,32.13,70715.0,30.1182,30.1651,30.0901,30.0995,70715.0
2019-07-11 10:20:00,32.13,32.24,32.13,32.21,93237.0,30.0995,30.2026,30.0995,30.1745,93237.0
2019-07-11 10:30:00,32.22,32.27,32.13,32.25,118920.0,30.1838,30.2307,30.0995,30.2119,118920.0
2019-07-11 10:40:00,32.25,32.37,32.25,32.35,49305.0,30.2119,30.3243,30.2119,30.3056,49305.0
2019-07-11 10:50:00,32.35,32.36,32.19,32.23,71651.0,30.3056,30.315,30.1557,30.1932,71651.0
2019-07-11 11:00:00,32.22,32.26,32.2,32.23,48196.0,30.1838,30.2213,30.1651,30.1932,48196.0
2019-07-11 11:10:00,32.22,32.31,32.18,32.31,93063.0,30.1838,30.2681,30.1464,30.2681,93063.0
2019-07-11 11:20:00,32.3,32.43,32.29,32.42,45812.0,30.2588,30.3806,30.2494,30.3712,45812.0
2019-07-11 11:30:00,32.43,32.43,32.35,32.38,67625.0,30.3806,30.3806,30.3056,30.3337,67625.0
2019-07-11 11:40:00,32.38,32.42,32.35,32.42,52405.0,30.3337,30.3712,30.3056,30.3712,52405.0
2019-07-11 11:50:00,32.43,32.46,32.4,32.43,28643.0,30.3806,30.4087,30.3524,30.3806,28643.0
2019-07-11 12:00:00,32.42,32.51,32.42,32.48,67714.0,30.3712,30.4555,30.3712,30.4274,67714.0
2019-07-11 12:10:00,32.48,32.48,32.45,32.47,20063.0,30.4274,30.4274,30.3993,30.418,20063.0
2019-07-11 12:20:00,32.48,32.52,32.48,32.51,57487.0,30.4274,30.4649,30.4274,30.4555,57487.0
2019-07-11 12:30:00,32.51,32.58,32.49,32.55,55660.0,30.4555,30.5211,30.4368,30.493,55660.0
2019-07-11 12:40:00,32.55,32.58,32.51,32.53,44544.0,30.493,30.5211,30.4555,30.4742,44544.0
2019-07-11 12:50:00,32.52,32.53,32.5,32.52,27730.0,30.4649,30.4742,30.4461,30.4649,27730.0
2019-07-11 13:00:00,32.52,32.53,32.4,32.41,62251.0,30.4649,30.4742,30.3524,30.3618,62251.0
2019-07-11 13:10:00,32.41,32.42,32.35,32.37,25978.0,30.3618,30.3712,30.3056,30.3243,25978.0
2019-07-11 13:20:00,32.38,32.4,32.3,32.3,14359.0,30.3337,30.3524,30.2588,30.2588,14359.0
2019-07-11 13:30:00,32.31,32.41,32.31,32.38,53257.0,30.2681,30.3618,30.2681,30.3337,53257.0
2019-07-11 13:40:00,32.38,32.39,32.28,32.3,55696.0,30.3337,30.3431,30.24,30.2588,55696.0
2019-07-11 13:50:00,32.3,32.35,32.3,32.34,40916.0,30.2588,30.3056,30.2588,30.2962,40916.0
2019-07-11 14:00:00,32.34,32.34,32.3,32.33,33735.0,30.2962,30.2962,30.2588,30.2869,33735.0
2019-07-11 14:10:00,32.32,32.47,32.32,32.42,110039.0,30.2775,30.418,30.2775,30.3712,110039.0
2019-07-11 14:20:00,32.43,32.45,32.41,32.45,23355.0,30.3806,30.3993,30.3618,30.3993,23355.0
2019-07-11 14:30:00,32.45,32.54,32.44,32.53,48427.0,30.3993,30.4836,30.3899,30.4742,48427.0
2019-07-11 14:40:00,32.54,32.57,32.53,32.54,34914.0,30.4836,30.5117,30.4742,30.4836,34914.0
2019-07-11 14:50:00,32.55,32.58,32.52,32.56,39224.0,30.493,30.5211,30.4649,30.5023,39224.0
2019-07-11 15:00:00,32.56,32.58,32.52,32.55,44767.0,30.5023,30.5211,30.4649,30.493,44767.0
2019-07-11 15:10:00,32.55,32.65,32.55,32.62,35470.0,30.493,30.5866,30.493,30.5585,35470.0
2019-07-11 15:20:00,32.61,32.61,32.54,32.57,56423.0,30.5492,30.5492,30.4836,30.5117,56423.0
2019-07-11 15:30:00,32.58,32.65,32.58,32.64,77480.0,30.5211,30.5866,30.5211,30.5773,77480.0
2019-07-11 15:40:00,32.63,32.67,32.61,32.66,100339.0,30.5679,30.6054,30.5492,30.596,100339.0
2019-07-11 15:50:00,32.67,32.71,32.65,32.71,201934.0,30.6054,30.6429,30.5866,30.6429,201934.0
2019-07-12 09:30:00,32.86,33.19,32.85,33.02,142549.0,30.7834,31.0925,30.774,30.9333,142549.0
2019-07-12 09:40:00,33.02,33.16,32.91,32.97,47392.0,30.9333,31.0644,30.8302,30.8864,47392.0
2019-07-12 09:50:00,32.98,33.08,32.97,33.08,17711.0,30.8958,30.9895,30.8864,30.9895,17711.0
2019-07-12 10:00:00,33.09,33.18,33.09,33.15,35985.0,30.9988,31.0832,30.9988,31.0551,35985.0
2019-07-12 10:10:00,33.14,33.19,33.11,33.16,45167.0,31.0457,31.0925,31.0176,31.0644,45167.0
2019-07-12 10:20:00,33.16,33.22,33.14,33.18,37338.0,31.0644,31.1206,31.0457,31.0832,37338.0
2019-07-12 10:30:00,33.18,33.29,33.17,33.28,62287.0,31.0832,31.1862,31.0738,31.1768,62287.0
2019-07-12 10:40:00,33.28,33.4,33.27,33.4,45409.0,31.1768,31.2893,31.1675,31.2893,45409.0
2019-07-12 10:50:00,33.4,33.42,33.35,33.38,50983.0,31.2893,31.308,31.2424,31.2705,50983.0
2019-07-12 11:00:00,33.39,33.43,33.31,33.31,214161.0,31.2799,31.3174,31.2049,31.2049,214161.0
2019-07-12 11:10:00,33.3,33.4,33.29,33.37,49519.0,31.1956,31.2893,31.1862,31.2611,49519.0
2019-07-12 11:20:00,33.39,33.49,33.38,33.48,86321.0,31.2799,31.3736,31.2705,31.3642,86321.0
2019-07-12 11:30:00,33.48,33.51,33.46,33.48,53135.0,31.3642,31.3923,31.3455,31.3642,53135.0
2019-07-12 11:40:00,33.48,33.49,33.38,33.45,59676.0,31.3642,31.3736,31.2705,31.3361,59676.0
2019-07-12 11:50:00,33.44,33.49,33.43,33.46,31441.0,31.3267,31.3736,31.3174,31.3455,31441.0
2019-07-12 12:00:00,33.45,33.45,33.36,33.37,29481.0,31.3361,31.3361,31.2518,31.2611,29481.0
2019-07-12 12:10:00,33.36,33.38,33.35,33.36,24509.0,31.2518,31.2705,31.2424,31.2518,24509.0
2019-07-12 12:20:00,33.36,33.43,33.35,33.42,22528.0,31.2518,31.3174,31.2424,31.308,22528.0
2019-07-12 12:30:00,33.43,33.44,33.38,33.4,34684.0,31.3174,31.3267,31.2705,31.2893,34684.0
2019-07-12 12:40:00,33.4,33.41,33.37,33.4,35116.0,31.2893,31.2986,31.2611,31.2893,35116.0
2019-07-12 12:50:00,33.4,33.41,33.37,33.4,18924.0,31.2893,31.2986,31.2611,31.2893,18924.0
2019-07-12 13:00:00,33.4,33.42,33.35,33.42,20628.0,31.2893,31.308,31.2424,31.308,20628.0
2019-07-12 13:10:00,33.42,33.42,33.38,33.38,11618.0,31.308,31.308,31.2705,31.2705,11618.0
2019-07-12 13:20:00,33.38,33.41,33.37,33.38,17026.0,31.2705,31.2986,31.2611,31.2705,17026.0
2019-07-12 13:30:00,33.36,33.4,33.33,33.39,22989.0,31.2518,31.2893,31.2237,31.2799,22989.0
2019-07-12 13:40:00,33.4,33.4,33.33,33.35,21062.0,31.2893,31.2893,31.2237,31.2424,21062.0
2019-07-12 13:50:00,33.34,33.38,33.34,33.36,16695.0,31.233,31.2705,31.233,31.2518,16695.0
2019-07-12 14:00:00,33.36,33.41,33.34,33.41,21945.0,31.2518,31.2986,31.233,31.2986,21945.0
2019-07-12 14:10:00,33.4,33.45,33.38,33.44,62995.0,31.2893,31.3361,31.2705,31.3267,62995.0
2019-07-12 14:20:00,33.43,33.44,33.29,33.29,102040.0,31.3174,31.3267,31.1862,31.1862,102040.0
2019-07-12 14:30:00,33.3,33.34,33.27,33.33,28024.0,31.1956,31.233,31.1675,31.2237,28024.0
2019-07-12 14:40:00,33.33,33.46,33.32,33.46,136645.0,31.2237,31.3455,31.2143,31.3455,136645.0
2019-07-12 14:50:00,33.45,33.56,33.45,33.49,105441.0,31.3361,31.4391,31.3361,31.3736,105441.0
2019-07-12 15:00:00,33.5,33.51,33.45,33.5,48513.0,31.3829,31.3923,31.3361,31.3829,48513.0
2019-07-12 15:10:00,33.5,33.6,33.48,33.59,87857.0,31.3829,31.4766,31.3642,31.4672,87857.0
2019-07-12 15:20:00,33.59,33.6,33.48,33.52,69244.0,31.4672,31.4766,31.3642,31.4017,69244.0
2019-07-12 15:30:00,33.52,33.58,33.5,33.57,90400.0,31.4017,31.4579,31.3829,31.4485,90400.0
2019-07-12 15:40:00,33.57,33.61,33.53,33.6,281380.0,31.4485,31.486,31.411,31.4766,281380.0
2019-07-12 15:50:00,33.6,33.61,33.51,33.56,448554.0,31.4766,31.486,31.3923,31.4391,448554.0
2019-07-15 09:30:00,33.6,33.75,33.45,33.55,56912.0,31.4766,31.6171,31.3361,31.4298,56912.0
2019-07-15 09:40:00,33.57,33.57,33.42,33.47,102002.0,31.4485,31.4485,31.308,31.3548,102002.0
2019-07-15 09:50:00,33.46,33.46,33.14,33.2,358147.0,31.3455,31.3455,31.0457,31.1019,358147.0
2019-07-15 10:00:00,33.2,33.27,33.17,33.19,66535.0,31.1019,31.1675,31.0738,31.0925,66535.0
2019-07-15 10:10:00,33.18,33.21,33.12,33.15,63720.0,31.0832,31.1113,31.0269,31.0551,63720.0
2019-07-15 10:20:00,33.15,33.26,33.14,33.2,87368.0,31.0551,31.1581,31.0457,31.1019,87368.0
2019-07-15 10:30:00,33.19,33.28,33.18,33.25,84692.0,31.0925,31.1768,31.0832,31.1487,84692.0
2019-07-15 10:40:00,33.25,33.25,33.13,33.16,71101.0,31.1487,31.1487,31.0363,31.0644,71101.0
2019-07-15 10:50:00,33.17,33.21,33.09,33.14,48195.0,31.0738,31.1113,30.9988,31.0457,48195.0
2019-07-15 11:00:00,33.14,33.15,33.06,33.08,42281.0,31.0457,31.0551,30.9707,30.9895,42281.0
2019-07-15 11:10:00,33.08,33.14,33.05,33.14,45923.0,30.9895,31.0457,30.9614,31.0457,45923.0
2019-07-15 11:20:00,33.14,33.15,33.03,33.05,47004.0,31.0457,31.0551,30.9426,30.9614,47004.0
2019-07-15 11:30:00,33.06,33.12,33.0,33.12,47933.0,30.9707,31.0269,30.9145,31.0269,47933.0
2019-07-15 11:40:00,33.12,33.2,33.09,33.2,59910.0,31.0269,31.1019,30.9988,31.1019,59910.0
2019-07-15 11:50:00,33.2,33.24,33.17,33.2,54658.0,31.1019,31.1394,31.0738,31.1019,54658.0
2019-07-15 12:00:00,33.2,33.27,33.14,33.15,91731.0,31.1019,31.1675,31.0457,31.0551,91731.0
2019-07-15 12:10:00,33.15,33.19,33.11,33.19,32413.0,31.0551,31.0925,31.0176,31.0925,32413.0
2019-07-15 12:20:00,33.19,33.19,33.14,33.19,28058.0,31.0925,31.0925,31.0457,31.0925,28058.0
2019-07-15 12:30:00,33.19,33.23,33.15,33.2,68153.0,31.0925,31.13,31.0551,31.1019,68153.0
2019-07-15 12:40:00,33.19,33.3,33.19,33.3,45739.0,31.0925,31.1956,31.0925,31.1956,45739.0
2019-07-15 12:50:00,33.29,33.32,33.26,33.32,78003.0,31.1862,31.2143,31.1581,31.2143,78003.0
2019-07-15 13:00:00,33.32,33.38,33.31,33.36,40856.0,31.2143,31.2705,31.2049,31.2518,40856.0
2019-07-15 13:10:00,33.36,33.41,33.35,33.36,77527.0,31.2518,31.2986,31.2424,31.2518,77527.0
2019-07-15 13:20:00,33.35,33.42,33.34,33.39,41477.0,31.2424,31.308,31.233,31.2799,41477.0
2019-07-15 13:30:00,33.4,33.43,33.34,33.39,38591.0,31.2893,31.3174,31.233,31.2799,38591.0
2019-07-15 13:40:00,33.39,33.39,33.31,33.34,51431.0,31.2799,31.2799,31.2049,31.233,51431.0
2019-07-15 13:50:00,33.34,33.38,33.33,33.36,36145.0,31.233,31.2705,31.2237,31.2518,36145.0
2019-07-15 14:00:00,33.35,33.38,33.33,33.36,38509.0,31.2424,31.2705,31.2237,31.2518,38509.0
2019-07-15 14:10:00,33.36,33.38,33.32,33.35,53310.0,31.2518,31.2705,31.2143,31.2424,53310.0
2019-07-15 14:20:00,33.35,33.39,33.31,33.32,51317.0,31.2424,31.2799,31.2049,31.2143,51317.0
2019-07-15 14:30:00,33.32,33.35,33.26,33.28,34186.0,31.2143,31.2424,31.1581,31.1768,34186.0
2019-07-15 14:40:00,33.28,33.28,33.23,33.26,30771.0,31.1768,31.1768,31.13,31.1581,30771.0
2019-07-15 14:50:00,33.26,33.3,33.25,33.3,44462.0,31.1581,31.1956,31.1487,31.1956,44462.0
2019-07-15 15:00:00,33.3,33.33,33.25,33.27,51569.0,31.1956,31.2237,31.1487,31.1675,51569.0
2019-07-15 15:10:00,33.26,33.27,33.23,33.24,38100.0,31.1581,31.1675,31.13,31.1394,38100.0
2019-07-15 15:20:00,33.23,33.29,33.23,33.26,57025.0,31.13,31.1862,31.13,31.1581,57025.0
2019-07-15 15:30:00,33.26,33.28,33.2,33.2,88437.0,31.1581,31.1768,31.1019,31.1019,88437.0
2019-07-15 15:40:00,33.21,33.22,33.17,33.22,140165.0,31.1113,31.1206,31.0738,31.1206,140165.0
2019-07-15 15:50:00,33.22,33.22,33.11,33.15,347717.0,31.1206,31.1206,31.0176,31.0551,347717.0
2019-07-16 09:30:00,33.03,33.24,33.03,33.1,31667.0,30.9426,31.1394,30.9426,31.0082,31667.0
2019-07-16 09:40:00,33.09,33.16,33.07,33.16,16804.0,30.9988,31.0644,30.9801,31.0644,16804.0
2019-07-16 09:50:00,33.15,33.26,33.14,33.23,49845.0,31.0551,31.1581,31.0457,31.13,49845.0
2019-07-16 10:00:00,33.24,33.36,33.24,33.3,47438.0,31.1394,31.2518,31.1394,31.1956,47438.0
2019-07-16 10:10:00,33.31,33.43,33.29,33.42,43157.0,31.2049,31.3174,31.1862,31.308,43157.0
2019-07-16 10:20:00,33.43,33.47,33.39,33.43,37309.0,31.3174,31.3548,31.2799,31.3174,37309.0
2019-07-16 10:30:00,33.43,33.46,33.4,33.41,36030.0,31.3174,31.3455,31.2893,31.2986,36030.0
2019-07-16 10:40:00,33.42,33.5,33.41,33.48,38657.0,31.308,31.3829,31.2986,31.3642,38657.0
2019-07-16 10:50:00,33.48,33.57,33.48,33.55,81804.0,31.3642,31.4485,31.3642,31.4298,81804.0
2019-07-16 11:00:00,33.56,33.6,33.49,33.51,76403.0,31.4391,31.4766,31.3736,31.3923,76403.0
2019-07-16 11:10:00,33.51,33.59,33.49,33.55,59280.0,31.3923,31.4672,31.3736,31.4298,59280.0
2019-07-16 11:20:00,33.55,33.57,33.45,33.46,53136.0,31.4298,31.4485,31.3361,31.3455,53136.0
2019-07-16 11:30:00,33.47,33.55,33.45,33.52,45470.0,31.3548,31.4298,31.3361,31.4017,45470.0
2019-07-16 11:40:00,33.52,33.54,33.48,33.48,40577.0,31.4017,31.4204,31.3642,31.3642,40577.0
2019-07-16 11:50:00,33.48,33.51,33.43,33.45,38502.0,31.3642,31.3923,31.3174,31.3361,38502.0
2019-07-16 12:00:00,33.45,33.46,33.39,33.41,117763.0,31.3361,31.3455,31.2799,31.2986,117763.0
2019-07-16 12:10:00,33.41,33.44,33.38,33.41,60084.0,31.2986,31.3267,31.2705,31.2986,60084.0
2019-07-16 12:20:00,33.4,33.44,33.4,33.41,31809.0,31.2893,31.3267,31.2893,31.2986,31809.0
2019-07-16 12:30:00,33.42,33.45,33.38,33.43,47709.0,31.308,31.3361,31.2705,31.3174,47709.0
2019-07-16 12:40:00,33.42,33.43,33.37,33.38,40458.0,31.308,31.3174,31.2611,31.2705,40458.0
2019-07-16 12:50:00,33.39,33.44,33.36,33.42,66813.0,31.2799,31.3267,31.2518,31.308,66813.0
2019-07-16 13:00:00,33.43,33.57,33.41,33.54,75808.0,31.3174,31.4485,31.2986,31.4204,75808.0
2019-07-16 13:10:00,33.54,33.6,33.51,33.58,27306.0,31.4204,31.4766,31.3923,31.4579,27306.0
2019-07-16 13:20:00,33.58,33.59,33.55,33.57,29085.0,31.4579,31.4672,31.4298,31.4485,29085.0
2019-07-16 13:30:00,33.56,33.58,33.53,33.57,21623.0,31.4391,31.4579,31.411,31.4485,21623.0
2019-07-16 13:40:00,33.56,33.63,33.56,33.63,39061.0,31.4391,31.5047,31.4391,31.5047,39061.0
2019-07-16 13:50:00,33.63,33.65,33.62,33.64,33284.0,31.5047,31.5235,31.4953,31.5141,33284.0
2019-07-16 14:00:00,33.64,33.68,33.63,33.67,68912.0,31.5141,31.5516,31.5047,31.5422,68912.0
2019-07-16 14:10:00,33.67,33.75,33.64,33.74,77933.0,31.5422,31.6171,31.5141,31.6078,77933.0
2019-07-16 14:20:00,33.73,33.78,33.69,33.69,47183.0,31.5984,31.6452,31.5609,31.5609,47183.0
2019-07-16 14:30:00,33.7,33.73,33.69,33.72,53016.0,31.5703,31.5984,31.5609,31.589,53016.0
2019-07-16 14:40:00,33.73,33.74,33.67,33.7,51028.0,31.5984,31.6078,31.5422,31.5703,51028.0
2019-07-16 14:50:00,33.7,33.7,33.61,33.65,86244.0,31.5703,31.5703,31.486,31.5235,86244.0
2019-07-16 15:00:00,33.64,33.67,33.63,33.64,51645.0,31.5141,31.5422,31.5047,31.5141,51645.0
2019-07-16 15:10:00,33.64,33.67,33.62,33.63,56462.0,31.5141,31.5422,31.4953,31.5047,56462.0
2019-07-16 15:20:00,33.62,33.63,33.57,33.59,121457.0,31.4953,31.5047,31.4485,31.4672,121457.0
2019-07-16 15:30:00,33.58,33.61,33.56,33.59,94191.0,31.4579,31.486,31.4391,31.4672,94191.0
2019-07-16 15:40:00,33.59,33.63,33.58,33.59,116708.0,31.4672,31.5047,31.4579,31.4672,116708.0
2019-07-16 15:50:00,33.6,33.62,33.58,33.59,287873.0,31.4766,31.4953,31.4579,31.4672,287873.0
2019-07-17 09:30:00,33.63,33.79,33.5,33.65,93496.0,31.5047,31.6546,31.3829,31.5235,93496.0
2019-07-17 09:40:00,33.65,33.69,33.56,33.6,46169.0,31.5235,31.5609,31.4391,31.4766,46169.0
2019-07-17 09:50:00,33.63,33.64,33.52,33.54,41651.0,31.5047,31.5141,31.4017,31.4204,41651.0
2019-07-17 10:00:00,33.54,33.72,33.53,33.7,44286.0,31.4204,31.589,31.411,31.5703,44286.0
2019-07-17 10:10:00,33.7,33.71,33.62,33.67,32489.0,31.5703,31.5797,31.4953,31.5422,32489.0
2019-07-17 10:20:00,33.67,33.68,33.62,33.62,20779.0,31.5422,31.5516,31.4953,31.4953,20779.0
2019-07-17 10:30:00,33.61,33.65,33.58,33.65,24189.0,31.486,31.5235,31.4579,31.5235,24189.0
2019-07-17 10:40:00,33.65,33.7,33.63,33.64,30668.0,31.5235,31.5703,31.5047,31.5141,30668.0
2019-07-17 10:50:00,33.63,33.66,33.6,33.62,25123.0,31.5047,31.5328,31.4766,31.4953,25123.0
2019-07-17 11:00:00,33.63,33.73,33.62,33.67,35217.0,31.5047,31.5984,31.4953,31.5422,35217.0
2019-07-17 11:10:00,33.67,33.67,33.63,33.63,26849.0,31.5422,31.5422,31.5047,31.5047,26849.0
2019-07-17 11:20:00,33.64,33.69,33.63,33.69,32779.0,31.5141,31.5609,31.5047,31.5609,32779.0
2019-07-17 11:30:00,33.69,33.73,33.65,33.66,40512.0,31.5609,31.5984,31.5235,31.5328,40512.0
2019-07-17 11:40:00,33.66,33.7,33.66,33.69,21635.0,31.5328,31.5703,31.5328,31.5609,21635.0
2019-07-17 11:50:00,33.7,33.75,33.66,33.67,70942.0,31.5703,31.6171,31.5328,31.5422,70942.0
2019-07-17 12:00:00,33.67,33.71,33.65,33.66,46155.0,31.5422,31.5797,31.5235,31.5328,46155.0
2019-07-17 12:10:00,33.66,33.66,33.63,33.64,21379.0,31.5328,31.5328,31.5047,31.5141,21379.0
2019-07-17 12:20:00,33.63,33.67,33.63,33.67,19731.0,31.5047,31.5422,31.5047,31.5422,19731.0
2019-07-17 12:30:00,33.68,33.7,33.61,33.62,26098.0,31.5516,31.5703,31.486,31.4953,26098.0
2019-07-17 12:40:00,33.62,33.65,33.6,33.65,41465.0,31.4953,31.5235,31.4766,31.5235,41465.0
2019-07-17 12:50:00,33.65,33.66,33.58,33.59,27053.0,31.5235,31.5328,31.4579,31.4672,27053.0
2019-07-17 13:00:00,33.59,33.64,33.58,33.62,26968.0,31.4672,31.5141,31.4579,31.4953,26968.0
2019-07-17 13:10:00,33.61,33.62,33.55,33.57,20589.0,31.486,31.4953,31.4298,31.4485,20589.0
2019-07-17 13:20:00,33.57,33.61,33.56,33.6,22029.0,31.4485,31.486,31.4391,31.4766,22029.0
2019-07-17 13:30:00,33.6,33.7,33.6,33.69,35985.0,31.4766,31.5703,31.4766,31.5609,35985.0
2019-07-17 13:40:00,33.69,33.72,33.66,33.7,24504.0,31.5609,31.589,31.5328,31.5703,24504.0
2019-07-17 13:50:00,33.69,33.74,33.69,33.73,30814.0,31.5609,31.6078,31.5609,31.5984,30814.0
2019-07-17 14:00:00,33.73,33.73,33.67,33.69,28177.0,31.5984,31.5984,31.5422,31.5609,28177.0
2019-07-17 14:10:00,33.7,33.7,33.62,33.64,39471.0,31.5703,31.5703,31.4953,31.5141,39471.0
2019-07-17 14:20:00,33.63,33.65,33.61,33.63,28732.0,31.5047,31.5235,31.486,31.5047,28732.0
2019-07-17 14:30:00,33.63,33.64,33.56,33.59,20867.0,31.5047,31.5141,31.4391,31.4672,20867.0
2019-07-17 14:40:00,33.59,33.59,33.47,33.55,38578.0,31.4672,31.4672,31.3548,31.4298,38578.0
2019-07-17 14:50:00,33.55,33.55,33.51,33.52,28732.0,31.4298,31.4298,31.3923,31.4017,28732.0
2019-07-17 15:00:00,33.52,33.53,33.44,33.48,42595.0,31.4017,31.411,31.3267,31.3642,42595.0
2019-07-17 15:10:00,33.49,33.54,33.49,33.53,38208.0,31.3736,31.4204,31.3736,31.411,38208.0
2019-07-17 15:20:00,33.53,33.53,33.42,33.43,39710.0,31.411,31.411,31.308,31.3174,39710.0
2019-07-17 15:30:00,33.43,33.52,33.41,33.52,71682.0,31.3174,31.4017,31.2986,31.4017,71682.0
2019-07-17 15:40:00,33.52,33.55,33.51,33.54,100096.0,31.4017,31.4298,31.3923,31.4204,100096.0
2019-07-17 15:50:00,33.54,33.55,33.46,33.48,235974.0,31.4204,31.4298,31.3455,31.3642,235974.0
2019-07-18 09:30:00,33.58,33.84,33.55,33.83,190775.0,31.4579,31.7014,31.4298,31.6921,190775.0
2019-07-18 09:40:00,33.83,33.9,33.66,33.69,126347.0,31.6921,31.7577,31.5328,31.5609,126347.0
2019-07-18 09:50:00,33.7,33.74,33.6,33.63,119188.0,31.5703,31.6078,31.4766,31.5047,119188.0
2019-07-18 10:00:00,33.63,33.64,33.42,33.43,142825.0,31.5047,31.5141,31.308,31.3174,142825.0
2019-07-18 10:10:00,33.42,33.49,33.33,33.36,107057.0,31.308,31.3736,31.2237,31.2518,107057.0
2019-07-18 10:20:00,33.36,33.42,33.31,33.34,62819.0,31.2518,31.308,31.2049,31.233,62819.0
2019-07-18 10:30:00,33.34,33.35,33.27,33.34,54088.0,31.233,31.2424,31.1675,31.233,54088.0
2019-07-18 10:40:00,33.34,33.45,33.33,33.41,91813.0,31.233,31.3361,31.2237,31.2986,91813.0
2019-07-18 10:50:00,33.41,33.51,33.41,33.48,85762.0,31.2986,31.3923,31.2986,31.3642,85762.0
2019-07-18 11:00:00,33.49,33.55,33.31,33.32,101711.0,31.3736,31.4298,31.2049,31.2143,101711.0
2019-07-18 11:10:00,33.32,33.35,33.24,33.31,86709.0,31.2143,31.2424,31.1394,31.2049,86709.0
2019-07-18 11:20:00,33.3,33.38,33.24,33.25,55914.0,31.1956,31.2705,31.1394,31.1487,55914.0
2019-07-18 11:30:00,33.24,33.28,33.19,33.25,65074.0,31.1394,31.1768,31.0925,31.1487,65074.0
2019-07-18 11:40:00,33.25,33.26,33.17,33.21,59303.0,31.1487,31.1581,31.0738,31.1113,59303.0
2019-07-18 11:50:00,33.21,33.25,33.18,33.2,75591.0,31.1113,31.1487,31.0832,31.1019,75591.0
2019-07-18 12:00:00,33.21,33.24,33.16,33.22,48835.0,31.1113,31.1394,31.0644,31.1206,48835.0
2019-07-18 12:10:00,33.23,33.23,33.18,33.22,30759.0,31.13,31.13,31.0832,31.1206,30759.0
2019-07-18 12:20:00,33.22,33.26,33.21,33.22,40046.0,31.1206,31.1581,31.1113,31.1206,40046.0
2019-07-18 12:30:00,33.22,33.28,33.19,33.26,69554.0,31.1206,31.1768,31.0925,31.1581,69554.0
2019-07-18 12:40:00,33.27,33.29,33.25,33.26,41156.0,31.1675,31.1862,31.1487,31.1581,41156.0
2019-07-18 12:50:00,33.26,33.28,33.22,33.25,25358.0,31.1581,31.1768,31.1206,31.1487,25358.0
2019-07-18 13:00:00,33.24,33.25,33.21,33.23,39312.0,31.1394,31.1487,31.1113,31.13,39312.0
2019-07-18 13:10:00,33.23,33.25,33.18,33.2,48339.0,31.13,31.1487,31.0832,31.1019,48339.0
2019-07-18 13:20:00,33.2,33.21,33.14,33.15,38165.0,31.1019,31.1113,31.0457,31.0551,38165.0
2019-07-18 13:30:00,33.16,33.19,33.15,33.16,34375.0,31.0644,31.0925,31.0551,31.0644,34375.0
2019-07-18 13:40:00,33.17,33.17,33.11,33.13,38493.0,31.0738,31.0738,31.0176,31.0363,38493.0
2019-07-18 13:50:00,33.13,33.16,33.11,33.13,49476.0,31.0363,31.0644,31.0176,31.0363,49476.0
2019-07-18 14:00:00,33.13,33.16,33.1,33.13,58642.0,31.0363,31.0644,31.0082,31.0363,58642.0
2019-07-18 14:10:00,33.12,33.21,33.11,33.2,56574.0,31.0269,31.1113,31.0176,31.1019,56574.0
2019-07-18 14:20:00,33.2,33.23,33.17,33.2,128078.0,31.1019,31.13,31.0738,31.1019,128078.0
2019-07-18 14:30:00,33.2,33.22,33.11,33.16,132118.0,31.1019,31.1206,31.0176,31.0644,132118.0
2019-07-18 14:40:00,33.16,33.36,33.15,33.36,152738.0,31.0644,31.2518,31.0551,31.2518,152738.0
2019-07-18 14:50:00,33.35,33.39,33.32,33.37,53251.0,31.2424,31.2799,31.2143,31.2611,53251.0
2019-07-18 15:00:00,33.37,33.44,33.35,33.4,77450.0,31.2611,31.3267,31.2424,31.2893,77450.0
2019-07-18 15:10:00,33.41,33.46,33.4,33.42,96883.0,31.2986,31.3455,31.2893,31.308,96883.0
2019-07-18 15:20:00,33.42,33.45,33.37,33.44,79667.0,31.308,31.3361,31.2611,31.3267,79667.0
2019-07-18 15:30:00,33.43,33.48,33.42,33.46,105131.0,31.3174,31.3642,31.308,31.3455,105131.0
2019-07-18 15:40:00,33.47,33.54,33.45,33.48,129018.0,31.3548,31.4204,31.3361,31.3642,129018.0
2019-07-18 15:50:00,33.47,33.48,33.39,33.45,307422.0,31.3548,31.3642,31.2799,31.3361,307422.0
2019-07-19 09:30:00,33.58,33.72,33.49,33.55,200669.0,31.4579,31.589,31.3736,31.4298,200669.0
2019-07-19 09:40:00,33.54,33.63,33.47,33.56,186157.0,31.4204,31.5047,31.3548,31.4391,186157.0
2019-07-19 09:50:00,33.56,33.7,33.51,33.61,77914.0,31.4391,31.5703,31.3923,31.486,77914.0
2019-07-19 10:00:00,33.63,33.71,33.59,33.63,47720.0,31.5047,31.5797,31.4672,31.5047,47720.0
2019-07-19 10:10:00,33.62,33.65,33.56,33.59,42086.0,31.4953,31.5235,31.4391,31.4672,42086.0
2019-07-19 10:20:00,33.59,33.59,33.43,33.45,42906.0,31.4672,31.4672,31.3174,31.3361,42906.0
2019-07-19 10:30:00,33.45,33.49,33.35,33.41,133144.0,31.3361,31.3736,31.2424,31.2986,133144.0
2019-07-19 10:40:00,33.4,33.42,33.19,33.2,43663.0,31.2893,31.308,31.0925,31.1019,43663.0
2019-07-19 10:50:00,33.21,33.29,33.21,33.28,44887.0,31.1113,31.1862,31.1113,31.1768,44887.0
2019-07-19 11:00:00,33.28,33.36,33.27,33.36,48052.0,31.1768,31.2518,31.1675,31.2518,48052.0
2019-07-19 11:10:00,33.35,33.35,33.3,33.31,31787.0,31.2424,31.2424,31.1956,31.2049,31787.0
2019-07-19 11:20:00,33.32,33.41,33.32,33.41,24423.0,31.2143,31.2986,31.2143,31.2986,24423.0
2019-07-19 11:30:00,33.41,33.45,33.41,33.41,63020.0,31.2986,31.3361,31.2986,31.2986,63020.0
2019-07-19 11:40:00,33.41,33.46,33.39,33.42,44922.0,31.2986,31.3455,31.2799,31.308,44922.0
2019-07-19 11:50:00,33.42,33.43,33.39,33.4,32629.0,31.308,31.3174,31.2799,31.2893,32629.0
2019-07-19 12:00:00,33.4,33.44,33.39,33.43,24184.0,31.2893,31.3267,31.2799,31.3174,24184.0
2019-07-19 12:10:00,33.44,33.44,33.41,33.41,15103.0,31.3267,31.3267,31.2986,31.2986,15103.0
2019-07-19 12:20:00,33.42,33.44,33.37,33.44,16467.0,31.308,31.3267,31.2611,31.3267,16467.0
2019-07-19 12:30:00,33.44,33.45,33.41,33.45,17004.0,31.3267,31.3361,31.2986,31.3361,17004.0
2019-07-19 12:40:00,33.45,33.46,33.42,33.44,15030.0,31.3361,31.3455,31.308,31.3267,15030.0
2019-07-19 12:50:00,33.45,33.48,33.44,33.47,18907.0,31.3361,31.3642,31.3267,31.3548,18907.0
2019-07-19 13:00:00,33.46,33.49,33.45,33.47,10105.0,31.3455,31.3736,31.3361,31.3548,10105.0
2019-07-19 13:10:00,33.46,33.49,33.42,33.43,32006.0,31.3455,31.3736,31.308,31.3174,32006.0
2019-07-19 13:20:00,33.43,33.46,33.43,33.45,23622.0,31.3174,31.3455,31.3174,31.3361,23622.0
2019-07-19 13:30:00,33.44,33.45,33.41,33.44,23736.0,31.3267,31.3361,31.2986,31.3267,23736.0
2019-07-19 13:40:00,33.44,33.48,33.43,33.44,30658.0,31.3267,31.3642,31.3174,31.3267,30658.0
2019-07-19 13:50:00,33.43,33.46,33.41,33.42,32031.0,31.3174,31.3455,31.2986,31.308,32031.0
2019-07-19 14:00:00,33.42,33.44,33.37,33.39,71420.0,31.308,31.3267,31.2611,31.2799,71420.0
2019-07-19 14:10:00,33.39,33.39,33.24,33.26,88192.0,31.2799,31.2799,31.1394,31.1581,88192.0
2019-07-19 14:20:00,33.27,33.35,33.26,33.29,63709.0,31.1675,31.2424,31.1581,31.1862,63709.0
2019-07-19 14:30:00,33.29,33.29,33.24,33.26,57817.0,31.1862,31.1862,31.1394,31.1581,57817.0
2019-07-19 14:40:00,33.26,33.3,33.25,33.27,25429.0,31.1581,31.1956,31.1487,31.1675,25429.0
2019-07-19 14:50:00,33.26,33.3,33.21,33.25,65922.0,31.1581,31.1956,31.1113,31.1487,65922.0
2019-07-19 15:00:00,33.24,33.25,33.19,33.25,54196.0,31.1394,31.1487,31.0925,31.1487,54196.0
2019-07-19 15:10:00,33.25,33.31,33.24,33.3,48629.0,31.1487,31.2049,31.1394,31.1956,48629.0
2019-07-19 15:20:00,33.29,33.31,33.24,33.29,61216.0,31.1862,31.2049,31.1394,31.1862,61216.0
2019-07-19 15:30:00,33.29,33.36,33.28,33.36,127693.0,31.1862,31.2518,31.1768,31.2518,127693.0
2019-07-19 15:40:00,33.36,33.38,33.23,33.23,117282.0,31.2518,31.2705,31.13,31.13,117282.0
2019-07-19 15:50:00,33.23,33.28,33.21,33.25,335276.0,31.13,31.1768,31.1113,31.1487,335276.0
2019-07-22 09:30:00,33.4,33.62,33.36,33.52,161038.0,31.2893,31.4953,31.2518,31.4017,161038.0
2019-07-22 09:40:00,33.52,33.73,33.43,33.72,255750.0,31.4017,31.5984,31.3174,31.589,255750.0
2019-07-22 09:50:00,33.72,33.8,33.64,33.79,226337.0,31.589,31.664,31.5141,31.6546,226337.0
2019-07-22 10:00:00,33.79,33.82,33.68,33.76,190792.0,31.6546,31.6827,31.5516,31.6265,190792.0
2019-07-22 10:10:00,33.77,33.78,33.68,33.76,121483.0,31.6359,31.6452,31.5516,31.6265,121483.0
2019-07-22 10:20:00,33.76,33.84,33.69,33.84,126226.0,31.6265,31.7014,31.5609,31.7014,126226.0
2019-07-22 10:30:00,33.84,34.03,33.79,33.8,390134.0,31.7014,31.8794,31.6546,31.664,390134.0
2019-07-22 10:40:00,33.8,33.92,33.78,33.88,150944.0,31.664,31.7764,31.6452,31.7389,150944.0
2019-07-22 10:50:00,33.87,33.91,33.74,33.76,147657.0,31.7295,31.767,31.6078,31.6265,147657.0
2019-07-22 11:00:00,33.76,33.77,33.63,33.69,102675.0,31.6265,31.6359,31.5047,31.5609,102675.0
2019-07-22 11:10:00,33.69,33.7,33.61,33.61,94733.0,31.5609,31.5703,31.486,31.486,94733.0
2019-07-22 11:20:00,33.61,33.68,33.6,33.63,87727.0,31.486,31.5516,31.4766,31.5047,87727.0
2019-07-22 11:30:00,33.62,33.63,33.55,33.62,70324.0,31.4953,31.5047,31.4298,31.4953,70324.0
2019-07-22 11:40:00,33.62,33.63,33.53,33.61,110387.0,31.4953,31.5047,31.411,31.486,110387.0
2019-07-22 11:50:00,33.61,33.62,33.58,33.61,79608.0,31.486,31.4953,31.4579,31.486,79608.0
2019-07-22 12:00:00,33.61,33.7,33.57,33.66,342186.0,31.486,31.5703,31.4485,31.5328,342186.0
2019-07-22 12:10:00,33.66,33.78,33.65,33.74,202834.0,31.5328,31.6452,31.5235,31.6078,202834.0
2019-07-22 12:20:00,33.74,33.75,33.7,33.71,92810.0,31.6078,31.6171,31.5703,31.5797,92810.0
2019-07-22 12:30:00,33.71,33.79,33.71,33.71,131559.0,31.5797,31.6546,31.5797,31.5797,131559.0
2019-07-22 12:40:00,33.7,33.72,33.61,33.66,96486.0,31.5703,31.589,31.486,31.5328,96486.0
2019-07-22 12:50:00,33.66,33.8,33.65,33.76,449306.0,31.5328,31.664,31.5235,31.6265,449306.0
2019-07-22 13:00:00,33.75,33.76,33.66,33.69,164871.0,31.6171,31.6265,31.5328,31.5609,164871.0
2019-07-22 13:10:00,33.69,33.72,33.62,33.62,75100.0,31.5609,31.589,31.4953,31.4953,75100.0
2019-07-22 13:20:00,33.62,33.66,33.59,33.64,95534.0,31.4953,31.5328,31.4672,31.5141,95534.0
2019-07-22 13:30:00,33.64,33.7,33.62,33.65,54960.0,31.5141,31.5703,31.4953,31.5235,54960.0
2019-07-22 13:40:00,33.66,33.68,33.61,33.62,58518.0,31.5328,31.5516,31.486,31.4953,58518.0
2019-07-22 13:50:00,33.62,33.7,33.61,33.63,61983.0,31.4953,31.5703,31.486,31.5047,61983.0
2019-07-22 14:00:00,33.63,33.64,33.56,33.57,87353.0,31.5047,31.5141,31.4391,31.4485,87353.0
2019-07-22 14:10:00,33.57,33.62,33.56,33.58,92419.0,31.4485,31.4953,31.4391,31.4579,92419.0
2019-07-22 14:20:00,33.58,33.63,33.51,33.52,190214.0,31.4579,31.5047,31.3923,31.4017,190214.0
2019-07-22 14:30:00,33.52,33.52,33.41,33.46,144587.0,31.4017,31.4017,31.2986,31.3455,144587.0
2019-07-22 14:40:00,33.45,33.48,33.4,33.4,72027.0,31.3361,31.3642,31.2893,31.2893,72027.0
2019-07-22 14:50:00,33.4,33.44,33.39,33.44,84196.0,31.2893,31.3267,31.2799,31.3267,84196.0
2019-07-22 15:00:00,33.44,33.56,33.43,33.5,86266.0,31.3267,31.4391,31.3174,31.3829,86266.0
2019-07-22 15:10:00,33.51,33.62,33.46,33.51,194860.0,31.3923,31.4953,31.3455,31.3923,194860.0
2019-07-22 15:20:00,33.51,33.58,33.47,33.57,196822.0,31.3923,31.4579,31.3548,31.4485,196822.0
2019-07-22 15:30:00,33.57,33.57,33.39,33.4,154491.0,31.4485,31.4485,31.2799,31.2893,154491.0
2019-07-22 15:40:00,33.39,33.52,33.38,33.48,234905.0,31.2799,31.4017,31.2705,31.3642,234905.0
2019-07-22 15:50:00,33.48,33.54,33.39,33.49,585529.0,31.3642,31.4204,31.2799,31.3736,585529.0
2019-07-23 09:30:00,32.1,33.14,32.0,32.21,1834014.0,30.0714,31.0457,29.9777,30.1745,1834014.0
2019-07-23 09:40:00,32.2,32.4,31.46,31.56,633692.0,30.1651,30.3524,29.4719,29.5655,633692.0
2019-07-23 09:50:00,31.56,31.92,31.4,31.58,333211.0,29.5655,29.9028,29.4156,29.5843,333211.0
2019-07-23 10:00:00,31.58,31.58,31.15,31.44,317880.0,29.5843,29.5843,29.1814,29.4531,317880.0
2019-07-23 10:10:00,31.44,31.69,31.33,31.42,254492.0,29.4531,29.6873,29.3501,29.4344,254492.0
2019-07-23 10:20:00,31.4,31.65,31.37,31.39,139341.0,29.4156,29.6498,29.3875,29.4063,139341.0
2019-07-23 10:30:00,31.4,31.4,31.12,31.18,139128.0,29.4156,29.4156,29.1533,29.2095,139128.0
2019-07-23 10:40:00,31.16,31.31,31.11,31.19,129781.0,29.1908,29.3313,29.144,29.2189,129781.0
2019-07-23 10:50:00,31.2,31.24,31.09,31.12,107005.0,29.2283,29.2658,29.1252,29.1533,107005.0
2019-07-23 11:00:00,31.12,31.24,31.05,31.07,101348.0,29.1533,29.2658,29.0878,29.1065,101348.0
2019-07-23 11:10:00,31.08,31.23,30.99,31.21,125072.0,29.1159,29.2564,29.0316,29.2377,125072.0
2019-07-23 11:20:00,31.21,31.35,31.17,31.19,154248.0,29.2377,29.3688,29.2002,29.2189,154248.0
2019-07-23 11:30:00,31.19,31.24,31.05,31.24,94394.0,29.2189,29.2658,29.0878,29.2658,94394.0
2019-07-23 11:40:00,31.24,31.29,31.15,31.19,92833.0,29.2658,29.3126,29.1814,29.2189,92833.0
2019-07-23 11:50:00,31.18,31.37,31.17,31.27,83342.0,29.2095,29.3875,29.2002,29.2939,83342.0
2019-07-23 12:00:00,31.26,31.45,31.24,31.44,122334.0,29.2845,29.4625,29.2658,29.4531,122334.0
2019-07-23 12:10:00,31.45,31.5,31.29,31.31,110020.0,29.4625,29.5093,29.3126,29.3313,110020.0
2019-07-23 12:20:00,31.31,31.34,31.19,31.2,141052.0,29.3313,29.3594,29.2189,29.2283,141052.0
2019-07-23 12:30:00,31.2,31.28,31.19,31.23,89711.0,29.2283,29.3032,29.2189,29.2564,89711.0
2019-07-23 12:40:00,31.23,31.37,31.22,31.35,76417.0,29.2564,29.3875,29.247,29.3688,76417.0
2019-07-23 12:50:00,31.36,31.38,31.28,31.32,59892.0,29.3782,29.3969,29.3032,29.3407,59892.0
2019-07-23 13:00:00,31.32,31.33,31.14,31.18,171981.0,29.3407,29.3501,29.1721,29.2095,171981.0
2019-07-23 13:10:00,31.17,31.19,31.14,31.17,119805.0,29.2002,29.2189,29.1721,29.2002,119805.0
2019-07-23 13:20:00,31.16,31.19,31.05,31.07,225054.0,29.1908,29.2189,29.0878,29.1065,225054.0
2019-07-23 13:30:00,31.07,31.08,30.95,31.04,295751.0,29.1065,29.1159,28.9941,29.0784,295751.0
2019-07-23 13:40:00,31.04,31.07,30.77,30.92,537969.0,29.0784,29.1065,28.8255,28.966,537969.0
2019-07-23 13:50:00,30.92,31.11,30.86,31.02,478834.0,28.966,29.144,28.9098,29.0597,478834.0
2019-07-23 14:00:00,31.01,31.23,31.0,31.08,156050.0,29.0503,29.2564,29.0409,29.1159,156050.0
2019-07-23 14:10:00,31.09,31.11,31.0,31.01,94136.0,29.1252,29.144,29.0409,29.0503,94136.0
2019-07-23 14:20:00,31.0,31.1,30.89,30.9,170258.0,29.0409,29.1346,28.9379,28.9472,170258.0
2019-07-23 14:30:00,30.9,30.97,30.77,30.83,142772.0,28.9472,29.0128,28.8255,28.8817,142772.0
2019-07-23 14:40:00,30.83,30.96,30.8,30.93,116805.0,28.8817,29.0034,28.8536,28.9753,116805.0
2019-07-23 14:50:00,30.93,30.99,30.9,30.91,122939.0,28.9753,29.0316,28.9472,28.9566,122939.0
2019-07-23 15:00:00,30.92,30.96,30.81,30.87,184551.0,28.966,29.0034,28.8629,28.9191,184551.0
2019-07-23 15:10:00,30.86,30.92,30.8,30.83,170109.0,28.9098,28.966,28.8536,28.8817,170109.0
2019-07-23 15:20:00,30.83,30.97,30.81,30.94,145748.0,28.8817,29.0128,28.8629,28.9847,145748.0
2019-07-23 15:30:00,30.94,31.12,30.8,30.84,374577.0,28.9847,29.1533,28.8536,28.891,374577.0
2019-07-23 15:40:00,30.84,30.85,30.57,30.59,484621.0,28.891,28.9004,28.6381,28.6568,484621.0
2019-07-23 15:50:00,30.59,30.76,30.59,30.69,932810.0,28.6568,28.8161,28.6568,28.7505,932810.0
2019-07-24 09:30:00,31.0,31.05,30.32,30.77,263480.0,29.0409,29.0878,28.4039,28.8255,263480.0
2019-07-24 09:40:00,30.76,30.88,30.38,30.52,230052.0,28.8161,28.9285,28.4601,28.5913,230052.0
2019-07-24 09:50:00,30.52,30.57,30.36,30.41,245073.0,28.5913,28.6381,28.4414,28.4882,245073.0
2019-07-24 10:00:00,30.4,30.55,30.28,30.51,242060.0,28.4788,28.6194,28.3664,28.5819,242060.0
2019-07-24 10:10:00,30.52,30.56,30.44,30.52,104477.0,28.5913,28.6287,28.5163,28.5913,104477.0
2019-07-24 10:20:00,30.52,30.53,30.42,30.44,86162.0,28.5913,28.6006,28.4976,28.5163,86162.0
2019-07-24 10:30:00,30.44,30.6,30.43,30.53,145690.0,28.5163,28.6662,28.5069,28.6006,145690.0
2019-07-24 10:40:00,30.53,30.54,30.41,30.45,134209.0,28.6006,28.61,28.4882,28.5257,134209.0
2019-07-24 10:50:00,30.44,30.56,30.4,30.55,139847.0,28.5163,28.6287,28.4788,28.6194,139847.0
2019-07-24 11:00:00,30.55,30.6,30.47,30.5,150129.0,28.6194,28.6662,28.5444,28.5725,150129.0
2019-07-24 11:10:00,30.49,30.57,30.44,30.55,102992.0,28.5632,28.6381,28.5163,28.6194,102992.0
2019-07-24 11:20:00,30.56,30.6,30.49,30.57,105000.0,28.6287,28.6662,28.5632,28.6381,105000.0
2019-07-24 11:30:00,30.57,30.58,30.5,30.53,96472.0,28.6381,28.6475,28.5725,28.6006,96472.0
2019-07-24 11:40:00,30.53,30.54,30.44,30.46,108928.0,28.6006,28.61,28.5163,28.535,108928.0
2019-07-24 11:50:00,30.46,30.46,30.26,30.27,114166.0,28.535,28.535,28.3477,28.3571,114166.0
2019-07-24 12:00:00,30.27,30.39,30.26,30.38,106722.0,28.3571,28.4695,28.3477,28.4601,106722.0
2019-07-24 12:10:00,30.39,30.43,30.37,30.42,81475.0,28.4695,28.5069,28.4507,28.4976,81475.0
2019-07-24 12:20:00,30.41,30.5,30.4,30.48,72748.0,28.4882,28.5725,28.4788,28.5538,72748.0
2019-07-24 12:30:00,30.49,30.64,30.48,30.64,169291.0,28.5632,28.7037,28.5538,28.7037,169291.0
2019-07-24 12:40:00,30.64,30.75,30.62,30.71,99069.0,28.7037,28.8067,28.6849,28.7692,99069.0
2019-07-24 12:50:00,30.73,30.78,30.69,30.78,104038.0,28.788,28.8348,28.7505,28.8348,104038.0
2019-07-24 13:00:00,30.78,30.79,30.71,30.75,91294.0,28.8348,28.8442,28.7692,28.8067,91294.0
2019-07-24 13:10:00,30.74,30.79,30.73,30.78,169736.0,28.7974,28.8442,28.788,28.8348,169736.0
2019-07-24 13:20:00,30.78,30.89,30.78,30.85,102732.0,28.8348,28.9379,28.8348,28.9004,102732.0
2019-07-24 13:30:00,30.85,30.92,30.82,30.89,85305.0,28.9004,28.966,28.8723,28.9379,85305.0
2019-07-24 13:40:00,30.88,30.9,30.84,30.88,71992.0,28.9285,28.9472,28.891,28.9285,71992.0
2019-07-24 13:50:00,30.88,30.95,30.88,30.93,75413.0,28.9285,28.9941,28.9285,28.9753,75413.0
2019-07-24 14:00:00,30.92,30.96,30.88,30.91,139021.0,28.966,29.0034,28.9285,28.9566,139021.0
2019-07-24 14:10:00,30.92,30.94,30.83,30.84,75627.0,28.966,28.9847,28.8817,28.891,75627.0
2019-07-24 14:20:00,30.85,30.85,30.69,30.71,94525.0,28.9004,28.9004,28.7505,28.7692,94525.0
2019-07-24 14:30:00,30.71,30.75,30.67,30.71,104991.0,28.7692,28.8067,28.7318,28.7692,104991.0
2019-07-24 14:40:00,30.72,30.74,30.7,30.7,67553.0,28.7786,28.7974,28.7599,28.7599,67553.0
2019-07-24 14:50:00,30.71,30.71,30.65,30.68,78242.0,28.7692,28.7692,28.713,28.7411,78242.0
2019-07-24 15:00:00,30.68,30.69,30.62,30.69,99631.0,28.7411,28.7505,28.6849,28.7505,99631.0
2019-07-24 15:10:00,30.69,30.75,30.66,30.74,120825.0,28.7505,28.8067,28.7224,28.7974,120825.0
2019-07-24 15:20:00,30.74,30.83,30.73,30.82,97885.0,28.7974,28.8817,28.788,28.8723,97885.0
2019-07-24 15:30:00,30.82,30.87,30.71,30.85,233038.0,28.8723,28.9191,28.7692,28.9004,233038.0
2019-07-24 15:40:00,30.85,30.87,30.81,30.82,161870.0,28.9004,28.9191,28.8629,28.8723,161870.0
2019-07-24 15:50:00,30.81,30.9,30.78,30.89,584165.0,28.8629,28.9472,28.8348,28.9379,584165.0
2019-07-25 09:30:00,30.99,31.22,30.99,31.18,135908.0,29.0316,29.247,29.0316,29.2095,135908.0
2019-07-25 09:40:00,31.19,31.3,31.1,31.28,138683.0,29.2189,29.322,29.1346,29.3032,138683.0
2019-07-25 09:50:00,31.28,31.38,31.25,31.26,134068.0,29.3032,29.3969,29.2751,29.2845,134068.0
2019-07-25 10:00:00,31.26,31.43,31.21,31.41,173603.0,29.2845,29.4437,29.2377,29.425,173603.0
2019-07-25 10:10:00,31.42,31.53,31.39,31.52,132441.0,29.4344,29.5374,29.4063,29.5281,132441.0
2019-07-25 10:20:00,31.51,31.58,31.46,31.5,121352.0,29.5187,29.5843,29.4719,29.5093,121352.0
2019-07-25 10:30:00,31.5,31.6,31.49,31.57,94414.0,29.5093,29.603,29.5,29.5749,94414.0
2019-07-25 10:40:00,31.57,31.61,31.51,31.61,76361.0,29.5749,29.6124,29.5187,29.6124,76361.0
2019-07-25 10:50:00,31.6,31.66,31.58,31.62,147785.0,29.603,29.6592,29.5843,29.6217,147785.0
2019-07-25 11:00:00,31.61,31.71,31.59,31.65,90040.0,29.6124,29.7061,29.5936,29.6498,90040.0
2019-07-25 11:10:00,31.66,31.72,31.62,31.7,71415.0,29.6592,29.7154,29.6217,29.6967,71415.0
2019-07-25 11:20:00,31.71,31.74,31.67,31.71,74274.0,29.7061,29.7342,29.6686,29.7061,74274.0
2019-07-25 11:30:00,31.7,31.74,31.64,31.73,77389.0,29.6967,29.7342,29.6405,29.7248,77389.0
2019-07-25 11:40:00,31.73,31.74,31.65,31.68,80587.0,29.7248,29.7342,29.6498,29.6779,80587.0
2019-07-25 11:50:00,31.67,31.73,31.66,31.72,72160.0,29.6686,29.7248,29.6592,29.7154,72160.0
2019-07-25 12:00:00,31.72,31.74,31.69,31.7,55245.0,29.7154,29.7342,29.6873,29.6967,55245.0
2019-07-25 12:10:00,31.69,31.71,31.64,31.71,117083.0,29.6873,29.7061,29.6405,29.7061,117083.0
2019-07-25 12:20:00,31.7,31.79,31.7,31.77,48532.0,29.6967,29.781,29.6967,29.7623,48532.0
2019-07-25 12:30:00,31.77,31.77,31.69,31.7,69397.0,29.7623,29.7623,29.6873,29.6967,69397.0
2019-07-25 12:40:00,31.7,31.72,31.63,31.67,100822.0,29.6967,29.7154,29.6311,29.6686,100822.0
2019-07-25 12:50:00,31.68,31.71,31.65,31.69,46719.0,29.6779,29.7061,29.6498,29.6873,46719.0
2019-07-25 13:00:00,31.69,31.75,31.64,31.72,52629.0,29.6873,29.7435,29.6405,29.7154,52629.0
2019-07-25 13:10:00,31.73,31.75,31.65,31.69,80303.0,29.7248,29.7435,29.6498,29.6873,80303.0
2019-07-25 13:20:00,31.69,31.71,31.66,31.71,41495.0,29.6873,29.7061,29.6592,29.7061,41495.0
2019-07-25 13:30:00,31.71,31.85,31.7,31.84,171990.0,29.7061,29.8372,29.6967,29.8278,171990.0
2019-07-25 13:40:00,31.85,31.88,31.78,31.84,146182.0,29.8372,29.8653,29.7716,29.8278,146182.0
2019-07-25 13:50:00,31.84,31.84,31.69,31.77,168610.0,29.8278,29.8278,29.6873,29.7623,168610.0
2019-07-25 14:00:00,31.76,31.84,31.76,31.8,75744.0,29.7529,29.8278,29.7529,29.7904,75744.0
2019-07-25 14:10:00,31.8,31.81,31.77,31.8,57143.0,29.7904,29.7997,29.7623,29.7904,57143.0
2019-07-25 14:20:00,31.8,31.81,31.75,31.78,53909.0,29.7904,29.7997,29.7435,29.7716,53909.0
2019-07-25 14:30:00,31.78,31.82,31.76,31.8,50295.0,29.7716,29.8091,29.7529,29.7904,50295.0
2019-07-25 14:40:00,31.79,31.86,31.78,31.86,49377.0,29.781,29.8466,29.7716,29.8466,49377.0
2019-07-25 14:50:00,31.87,31.87,31.81,31.84,123966.0,29.8559,29.8559,29.7997,29.8278,123966.0
2019-07-25 15:00:00,31.84,31.86,31.8,31.81,60924.0,29.8278,29.8466,29.7904,29.7997,60924.0
2019-07-25 15:10:00,31.8,31.81,31.7,31.71,72638.0,29.7904,29.7997,29.6967,29.7061,72638.0
2019-07-25 15:20:00,31.71,31.78,31.68,31.77,148282.0,29.7061,29.7716,29.6779,29.7623,148282.0
2019-07-25 15:30:00,31.78,31.85,31.77,31.85,124804.0,29.7716,29.8372,29.7623,29.8372,124804.0
2019-07-25 15:40:00,31.85,31.86,31.8,31.86,129766.0,29.8372,29.8466,29.7904,29.8466,129766.0
2019-07-25 15:50:00,31.86,31.92,31.84,31.86,416840.0,29.8466,29.9028,29.8278,29.8466,416840.0
2019-07-26 09:30:00,31.74,31.82,31.61,31.69,87308.0,29.7342,29.8091,29.6124,29.6873,87308.0
2019-07-26 09:40:00,31.68,31.96,31.64,31.89,82622.0,29.6779,29.9403,29.6405,29.8747,82622.0
2019-07-26 09:50:00,31.89,31.9,31.76,31.77,44544.0,29.8747,29.884,29.7529,29.7623,44544.0
2019-07-26 10:00:00,31.77,31.91,31.77,31.88,29955.0,29.7623,29.8934,29.7623,29.8653,29955.0
2019-07-26 10:10:00,31.88,31.9,31.82,31.87,31034.0,29.8653,29.884,29.8091,29.8559,31034.0
2019-07-26 10:20:00,31.86,31.9,31.81,31.82,35272.0,29.8466,29.884,29.7997,29.8091,35272.0
2019-07-26 10:30:00,31.81,31.88,31.81,31.82,36845.0,29.7997,29.8653,29.7997,29.8091,36845.0
2019-07-26 10:40:00,31.83,31.91,31.82,31.88,56729.0,29.8185,29.8934,29.8091,29.8653,56729.0
2019-07-26 10:50:00,31.89,31.98,31.88,31.94,27563.0,29.8747,29.959,29.8653,29.9215,27563.0
2019-07-26 11:00:00,31.94,31.98,31.9,31.91,25282.0,29.9215,29.959,29.884,29.8934,25282.0
2019-07-26 11:10:00,31.91,31.94,31.87,31.88,49745.0,29.8934,29.9215,29.8559,29.8653,49745.0
2019-07-26 11:20:00,31.88,31.93,31.86,31.91,53062.0,29.8653,29.9121,29.8466,29.8934,53062.0
2019-07-26 11:30:00,31.9,31.93,31.88,31.92,24089.0,29.884,29.9121,29.8653,29.9028,24089.0
2019-07-26 11:40:00,31.93,31.95,31.79,31.8,53019.0,29.9121,29.9309,29.781,29.7904,53019.0
2019-07-26 11:50:00,31.8,31.85,31.79,31.84,27831.0,29.7904,29.8372,29.781,29.8278,27831.0
2019-07-26 12:00:00,31.85,31.85,31.77,31.79,35175.0,29.8372,29.8372,29.7623,29.781,35175.0
2019-07-26 12:10:00,31.79,31.8,31.76,31.78,18893.0,29.781,29.7904,29.7529,29.7716,18893.0
2019-07-26 12:20:00,31.77,31.78,31.63,31.7,36368.0,29.7623,29.7716,29.6311,29.6967,36368.0
2019-07-26 12:30:00,31.7,31.71,31.67,31.69,20887.0,29.6967,29.7061,29.6686,29.6873,20887.0
2019-07-26 12:40:00,31.69,31.71,31.63,31.67,33973.0,29.6873,29.7061,29.6311,29.6686,33973.0
2019-07-26 12:50:00,31.68,31.68,31.6,31.66,37732.0,29.6779,29.6779,29.603,29.6592,37732.0
2019-07-26 13:00:00,31.65,31.67,31.62,31.64,28447.0,29.6498,29.6686,29.6217,29.6405,28447.0
2019-07-26 13:10:00,31.64,31.64,31.58,31.62,32264.0,29.6405,29.6405,29.5843,29.6217,32264.0
2019-07-26 13:20:00,31.62,31.66,31.59,31.6,40994.0,29.6217,29.6592,29.5936,29.603,40994.0
2019-07-26 13:30:00,31.6,31.65,31.6,31.63,30658.0,29.603,29.6498,29.603,29.6311,30658.0
2019-07-26 13:40:00,31.64,31.71,31.63,31.68,38411.0,29.6405,29.7061,29.6311,29.6779,38411.0
2019-07-26 13:50:00,31.68,31.71,31.65,31.65,39604.0,29.6779,29.7061,29.6498,29.6498,39604.0
2019-07-26 14:00:00,31.65,31.74,31.65,31.73,30929.0,29.6498,29.7342,29.6498,29.7248,30929.0
2019-07-26 14:10:00,31.74,31.81,31.74,31.8,29397.0,29.7342,29.7997,29.7342,29.7904,29397.0
2019-07-26 14:20:00,31.8,31.82,31.76,31.82,48398.0,29.7904,29.8091,29.7529,29.8091,48398.0
2019-07-26 14:30:00,31.81,31.84,31.81,31.84,40917.0,29.7997,29.8278,29.7997,29.8278,40917.0
2019-07-26 14:40:00,31.84,31.91,31.83,31.91,75720.0,29.8278,29.8934,29.8185,29.8934,75720.0
2019-07-26 14:50:00,31.9,31.97,31.87,31.94,100120.0,29.884,29.9496,29.8559,29.9215,100120.0
2019-07-26 15:00:00,31.94,31.96,31.88,31.9,75249.0,29.9215,29.9403,29.8653,29.884,75249.0
2019-07-26 15:10:00,31.9,31.94,31.89,31.92,51065.0,29.884,29.9215,29.8747,29.9028,51065.0
2019-07-26 15:20:00,31.91,31.94,31.89,31.9,104920.0,29.8934,29.9215,29.8747,29.884,104920.0
2019-07-26 15:30:00,31.9,31.94,31.89,31.93,77355.0,29.884,29.9215,29.8747,29.9121,77355.0
2019-07-26 15:40:00,31.93,31.94,31.85,31.86,79426.0,29.9121,29.9215,29.8372,29.8466,79426.0
2019-07-26 15:50:00,31.86,31.91,31.83,31.86,203204.0,29.8466,29.8934,29.8185,29.8466,203204.0
2019-07-29 09:30:00,31.81,31.95,31.39,31.45,82316.0,29.7997,29.9309,29.4063,29.4625,82316.0
2019-07-29 09:40:00,31.46,31.54,31.41,31.43,45968.0,29.4719,29.5468,29.425,29.4437,45968.0
2019-07-29 09:50:00,31.42,31.47,31.37,31.4,39885.0,29.4344,29.4812,29.3875,29.4156,39885.0
2019-07-29 10:00:00,31.4,31.49,31.37,31.43,28381.0,29.4156,29.5,29.3875,29.4437,28381.0
2019-07-29 10:10:00,31.45,31.58,31.44,31.56,52313.0,29.4625,29.5843,29.4531,29.5655,52313.0
2019-07-29 10:20:00,31.55,31.55,31.49,31.51,66083.0,29.5562,29.5562,29.5,29.5187,66083.0
2019-07-29 10:30:00,31.5,31.55,31.34,31.37,42527.0,29.5093,29.5562,29.3594,29.3875,42527.0
2019-07-29 10:40:00,31.38,31.42,31.31,31.42,40386.0,29.3969,29.4344,29.3313,29.4344,40386.0
2019-07-29 10:50:00,31.43,31.52,31.41,31.46,63789.0,29.4437,29.5281,29.425,29.4719,63789.0
2019-07-29 11:00:00,31.46,31.48,31.37,31.39,41012.0,29.4719,29.4906,29.3875,29.4063,41012.0
2019-07-29 11:10:00,31.39,31.4,31.31,31.37,39821.0,29.4063,29.4156,29.3313,29.3875,39821.0
2019-07-29 11:20:00,31.36,31.41,31.34,31.37,34789.0,29.3782,29.425,29.3594,29.3875,34789.0
2019-07-29 11:30:00,31.37,31.47,31.32,31.46,34779.0,29.3875,29.4812,29.3407,29.4719,34779.0
2019-07-29 11:40:00,31.46,31.49,31.43,31.48,42423.0,29.4719,29.5,29.4437,29.4906,42423.0
2019-07-29 11:50:00,31.48,31.5,31.45,31.5,40902.0,29.4906,29.5093,29.4625,29.5093,40902.0
2019-07-29 12:00:00,31.49,31.53,31.47,31.53,42034.0,29.5,29.5374,29.4812,29.5374,42034.0
2019-07-29 12:10:00,31.53,31.54,31.5,31.53,27696.0,29.5374,29.5468,29.5093,29.5374,27696.0
2019-07-29 12:20:00,31.53,31.59,31.52,31.58,34814.0,29.5374,29.5936,29.5281,29.5843,34814.0
2019-07-29 12:30:00,31.58,31.6,31.55,31.58,38180.0,29.5843,29.603,29.5562,29.5843,38180.0
2019-07-29 12:40:00,31.58,31.6,31.55,31.59,21626.0,29.5843,29.603,29.5562,29.5936,21626.0
2019-07-29 12:50:00,31.6,31.65,31.59,31.64,28887.0,29.603,29.6498,29.5936,29.6405,28887.0
2019-07-29 13:00:00,31.64,31.65,31.61,31.64,30448.0,29.6405,29.6498,29.6124,29.6405,30448.0
2019-07-29 13:10:00,31.64,31.69,31.58,31.66,68032.0,29.6405,29.6873,29.5843,29.6592,68032.0
2019-07-29 13:20:00,31.66,31.7,31.64,31.66,59763.0,29.6592,29.6967,29.6405,29.6592,59763.0
2019-07-29 13:30:00,31.65,31.77,31.64,31.77,415426.0,29.6498,29.7623,29.6405,29.7623,415426.0
2019-07-29 13:40:00,31.77,31.81,31.75,31.79,43001.0,29.7623,29.7997,29.7435,29.781,43001.0
2019-07-29 13:50:00,31.78,31.79,31.72,31.74,68971.0,29.7716,29.781,29.7154,29.7342,68971.0
2019-07-29 14:00:00,31.73,31.77,31.69,31.73,617302.0,29.7248,29.7623,29.6873,29.7248,617302.0
2019-07-29 14:10:00,31.73,31.78,31.72,31.78,54102.0,29.7248,29.7716,29.7154,29.7716,54102.0
2019-07-29 14:20:00,31.78,31.78,31.61,31.61,109726.0,29.7716,29.7716,29.6124,29.6124,109726.0
2019-07-29 14:30:00,31.61,31.61,31.44,31.48,76273.0,29.6124,29.6124,29.4531,29.4906,76273.0
2019-07-29 14:40:00,31.47,31.48,31.38,31.42,85023.0,29.4812,29.4906,29.3969,29.4344,85023.0
2019-07-29 14:50:00,31.42,31.42,31.29,31.33,79006.0,29.4344,29.4344,29.3126,29.3501,79006.0
2019-07-29 15:00:00,31.33,31.41,31.32,31.38,92672.0,29.3501,29.425,29.3407,29.3969,92672.0
2019-07-29 15:10:00,31.38,31.41,31.33,31.36,69811.0,29.3969,29.425,29.3501,29.3782,69811.0
2019-07-29 15:20:00,31.35,31.37,31.31,31.34,82886.0,29.3688,29.3875,29.3313,29.3594,82886.0
2019-07-29 15:30:00,31.34,31.4,31.33,31.4,131880.0,29.3594,29.4156,29.3501,29.4156,131880.0
2019-07-29 15:40:00,31.4,31.46,31.37,31.46,164395.0,29.4156,29.4719,29.3875,29.4719,164395.0
2019-07-29 15:50:00,31.46,31.49,31.41,31.47,517297.0,29.4719,29.5,29.425,29.4812,517297.0
2019-07-30 09:30:00,31.63,31.92,31.58,31.64,107983.0,29.6311,29.9028,29.5843,29.6405,107983.0
2019-07-30 09:40:00,31.66,31.75,31.56,31.75,68171.0,29.6592,29.7435,29.5655,29.7435,68171.0
2019-07-30 09:50:00,31.77,31.84,31.66,31.84,29504.0,29.7623,29.8278,29.6592,29.8278,29504.0
2019-07-30 10:00:00,31.84,32.05,31.79,32.02,78859.0,29.8278,30.0246,29.781,29.9965,78859.0
2019-07-30 10:10:00,32.04,32.05,31.87,31.9,64198.0,30.0152,30.0246,29.8559,29.884,64198.0
2019-07-30 10:20:00,31.89,32.13,31.88,32.06,51703.0,29.8747,30.0995,29.8653,30.0339,51703.0
2019-07-30 10:30:00,32.08,32.21,32.06,32.2,45809.0,30.0527,30.1745,30.0339,30.1651,45809.0
2019-07-30 10:40:00,32.21,32.33,32.21,32.26,90532.0,30.1745,30.2869,30.1745,30.2213,90532.0
2019-07-30 10:50:00,32.26,32.27,32.16,32.2,32332.0,30.2213,30.2307,30.1276,30.1651,32332.0
2019-07-30 11:00:00,32.2,32.2,32.02,32.17,101047.0,30.1651,30.1651,29.9965,30.137,101047.0
2019-07-30 11:10:00,32.17,32.22,32.14,32.17,54159.0,30.137,30.1838,30.1089,30.137,54159.0
2019-07-30 11:20:00,32.17,32.28,32.16,32.27,57044.0,30.137,30.24,30.1276,30.2307,57044.0
2019-07-30 11:30:00,32.27,32.34,32.23,32.34,62933.0,30.2307,30.2962,30.1932,30.2962,62933.0
2019-07-30 11:40:00,32.35,32.38,32.25,32.26,53403.0,30.3056,30.3337,30.2119,30.2213,53403.0
2019-07-30 11:50:00,32.26,32.29,32.17,32.19,35932.0,30.2213,30.2494,30.137,30.1557,35932.0
2019-07-30 12:00:00,32.19,32.24,32.18,32.2,37125.0,30.1557,30.2026,30.1464,30.1651,37125.0
2019-07-30 12:10:00,32.2,32.21,32.12,32.19,67749.0,30.1651,30.1745,30.0901,30.1557,67749.0
2019-07-30 12:20:00,32.19,32.22,32.15,32.21,64900.0,30.1557,30.1838,30.1182,30.1745,64900.0
2019-07-30 12:30:00,32.22,32.22,32.1,32.15,96132.0,30.1838,30.1838,30.0714,30.1182,96132.0
2019-07-30 12:40:00,32.14,32.19,32.1,32.13,65674.0,30.1089,30.1557,30.0714,30.0995,65674.0
2019-07-30 12:50:00,32.13,32.16,32.12,32.14,46566.0,30.0995,30.1276,30.0901,30.1089,46566.0
2019-07-30 13:00:00,32.14,32.2,32.13,32.19,29821.0,30.1089,30.1651,30.0995,30.1557,29821.0
2019-07-30 13:10:00,32.18,32.19,32.06,32.13,51861.0,30.1464,30.1557,30.0339,30.0995,51861.0
2019-07-30 13:20:00,32.13,32.17,32.12,32.15,57798.0,30.0995,30.137,30.0901,30.1182,57798.0
2019-07-30 13:30:00,32.15,32.15,32.1,32.13,60647.0,30.1182,30.1182,30.0714,30.0995,60647.0
2019-07-30 13:40:00,32.13,32.15,32.11,32.15,49002.0,30.0995,30.1182,30.0808,30.1182,49002.0
2019-07-30 13:50:00,32.15,32.18,32.14,32.18,55717.0,30.1182,30.1464,30.1089,30.1464,55717.0
2019-07-30 14:00:00,32.18,32.2,32.13,32.17,83345.0,30.1464,30.1651,30.0995,30.137,83345.0
2019-07-30 14:10:00,32.17,32.19,32.14,32.15,59020.0,30.137,30.1557,30.1089,30.1182,59020.0
2019-07-30 14:20:00,32.15,32.16,32.09,32.13,54915.0,30.1182,30.1276,30.062,30.0995,54915.0
2019-07-30 14:30:00,32.14,32.15,32.03,32.03,27365.0,30.1089,30.1182,30.0058,30.0058,27365.0
2019-07-30 14:40:00,32.04,32.08,32.0,32.02,32013.0,30.0152,30.0527,29.9777,29.9965,32013.0
2019-07-30 14:50:00,32.02,32.1,32.01,32.1,42366.0,29.9965,30.0714,29.9871,30.0714,42366.0
2019-07-30 15:00:00,32.1,32.15,32.08,32.14,50312.0,30.0714,30.1182,30.0527,30.1089,50312.0
2019-07-30 15:10:00,32.14,32.17,32.12,32.16,49965.0,30.1089,30.137,30.0901,30.1276,49965.0
2019-07-30 15:20:00,32.16,32.17,32.11,32.12,76257.0,30.1276,30.137,30.0808,30.0901,76257.0
2019-07-30 15:30:00,32.12,32.13,32.09,32.13,86300.0,30.0901,30.0995,30.062,30.0995,86300.0
2019-07-30 15:40:00,32.13,32.13,32.06,32.07,120340.0,30.0995,30.0995,30.0339,30.0433,120340.0
2019-07-30 15:50:00,32.07,32.13,32.02,32.11,312641.0,30.0433,30.0995,29.9965,30.0808,312641.0
2019-07-31 09:30:00,32.22,32.32,32.01,32.16,59659.0,30.1838,30.2775,29.9871,30.1276,59659.0
2019-07-31 09:40:00,32.15,32.19,31.99,32.05,55540.0,30.1182,30.1557,29.9684,30.0246,55540.0
2019-07-31 09:50:00,32.05,32.09,31.9,31.9,55535.0,30.0246,30.062,29.884,29.884,55535.0
2019-07-31 10:00:00,31.91,31.92,31.74,31.79,87480.0,29.8934,29.9028,29.7342,29.781,87480.0
2019-07-31 10:10:00,31.79,31.87,31.74,31.75,77005.0,29.781,29.8559,29.7342,29.7435,77005.0
2019-07-31 10:20:00,31.75,31.82,31.7,31.71,39544.0,29.7435,29.8091,29.6967,29.7061,39544.0
2019-07-31 10:30:00,31.71,31.73,31.54,31.56,39433.0,29.7061,29.7248,29.5468,29.5655,39433.0
2019-07-31 10:40:00,31.57,31.61,31.51,31.54,50101.0,29.5749,29.6124,29.5187,29.5468,50101.0
2019-07-31 10:50:00,31.53,31.64,31.51,31.61,28234.0,29.5374,29.6405,29.5187,29.6124,28234.0
2019-07-31 11:00:00,31.62,31.74,31.61,31.74,31602.0,29.6217,29.7342,29.6124,29.7342,31602.0
2019-07-31 11:10:00,31.74,31.75,31.68,31.73,60217.0,29.7342,29.7435,29.6779,29.7248,60217.0
2019-07-31 11:20:00,31.73,31.74,31.63,31.63,47178.0,29.7248,29.7342,29.6311,29.6311,47178.0
2019-07-31 11:30:00,31.64,31.74,31.62,31.74,30652.0,29.6405,29.7342,29.6217,29.7342,30652.0
2019-07-31 11:40:00,31.74,31.83,31.72,31.83,23451.0,29.7342,29.8185,29.7154,29.8185,23451.0
2019-07-31 11:50:00,31.82,31.82,31.69,31.7,48648.0,29.8091,29.8091,29.6873,29.6967,48648.0
2019-07-31 12:00:00,31.7,31.72,31.68,31.69,32497.0,29.6967,29.7154,29.6779,29.6873,32497.0
2019-07-31 12:10:00,31.69,31.74,31.68,31.72,37303.0,29.6873,29.7342,29.6779,29.7154,37303.0
2019-07-31 12:20:00,31.72,31.77,31.71,31.74,22521.0,29.7154,29.7623,29.7061,29.7342,22521.0
2019-07-31 12:30:00,31.74,31.77,31.72,31.77,26406.0,29.7342,29.7623,29.7154,29.7623,26406.0
2019-07-31 12:40:00,31.76,31.76,31.72,31.73,55380.0,29.7529,29.7529,29.7154,29.7248,55380.0
2019-07-31 12:50:00,31.72,31.78,31.7,31.78,86870.0,29.7154,29.7716,29.6967,29.7716,86870.0
2019-07-31 13:00:00,31.79,31.85,31.77,31.83,50424.0,29.781,29.8372,29.7623,29.8185,50424.0
2019-07-31 13:10:00,31.83,31.85,31.81,31.82,20396.0,29.8185,29.8372,29.7997,29.8091,20396.0
2019-07-31 13:20:00,31.83,31.94,31.82,31.92,22225.0,29.8185,29.9215,29.8091,29.9028,22225.0
2019-07-31 13:30:00,31.92,31.96,31.85,31.86,56137.0,29.9028,29.9403,29.8372,29.8466,56137.0
2019-07-31 13:40:00,31.86,31.86,31.72,31.78,90854.0,29.8466,29.8466,29.7154,29.7716,90854.0
2019-07-31 13:50:00,31.78,31.81,31.73,31.8,30829.0,29.7716,29.7997,29.7248,29.7904,30829.0
2019-07-31 14:00:00,31.8,31.86,31.55,31.58,107958.0,29.7904,29.8466,29.5562,29.5843,107958.0
2019-07-31 14:10:00,31.57,31.7,31.55,31.69,112334.0,29.5749,29.6967,29.5562,29.6873,112334.0
2019-07-31 14:20:00,31.69,31.78,31.67,31.68,105122.0,29.6873,29.7716,29.6686,29.6779,105122.0
2019-07-31 14:30:00,31.69,31.72,31.44,31.45,102932.0,29.6873,29.7154,29.4531,29.4625,102932.0
2019-07-31 14:40:00,31.45,31.51,31.29,31.3,66546.0,29.4625,29.5187,29.3126,29.322,66546.0
2019-07-31 14:50:00,31.3,31.3,31.05,31.25,188670.0,29.322,29.322,29.0878,29.2751,188670.0
2019-07-31 15:00:00,31.25,31.44,31.2,31.35,235701.0,29.2751,29.4531,29.2283,29.3688,235701.0
2019-07-31 15:10:00,31.36,31.4,31.29,31.37,106941.0,29.3782,29.4156,29.3126,29.3875,106941.0
2019-07-31 15:20:00,31.37,31.45,31.34,31.41,131875.0,29.3875,29.4625,29.3594,29.425,131875.0
2019-07-31 15:30:00,31.41,31.52,31.35,31.51,95260.0,29.425,29.5281,29.3688,29.5187,95260.0
2019-07-31 15:40:00,31.51,31.62,31.45,31.55,157502.0,29.5187,29.6217,29.4625,29.5562,157502.0
2019-07-31 15:50:00,31.54,31.59,31.49,31.5,513247.0,29.5468,29.5936,29.5,29.5093,513247.0
2019-08-01 09:30:00,31.47,31.51,31.14,31.27,119604.0,29.4812,29.5187,29.1721,29.2939,119604.0
2019-08-01 09:40:00,31.27,31.43,31.27,31.43,89325.0,29.2939,29.4437,29.2939,29.4437,89325.0
2019-08-01 09:50:00,31.43,31.48,31.34,31.4,57538.0,29.4437,29.4906,29.3594,29.4156,57538.0
2019-08-01 10:00:00,31.39,31.51,31.38,31.5,56192.0,29.4063,29.5187,29.3969,29.5093,56192.0
2019-08-01 10:10:00,31.5,31.61,31.49,31.56,72010.0,29.5093,29.6124,29.5,29.5655,72010.0
2019-08-01 10:20:00,31.56,31.82,31.56,31.82,108094.0,29.5655,29.8091,29.5655,29.8091,108094.0
2019-08-01 10:30:00,31.81,31.86,31.73,31.77,110908.0,29.7997,29.8466,29.7248,29.7623,110908.0
2019-08-01 10:40:00,31.78,32.02,31.78,31.92,113953.0,29.7716,29.9965,29.7716,29.9028,113953.0
2019-08-01 10:50:00,31.92,31.96,31.86,31.93,52681.0,29.9028,29.9403,29.8466,29.9121,52681.0
2019-08-01 11:00:00,31.92,31.99,31.89,31.99,74792.0,29.9028,29.9684,29.8747,29.9684,74792.0
2019-08-01 11:10:00,31.98,32.14,31.98,32.11,49545.0,29.959,30.1089,29.959,30.0808,49545.0
2019-08-01 11:20:00,32.11,32.13,32.03,32.03,44403.0,30.0808,30.0995,30.0058,30.0058,44403.0
2019-08-01 11:30:00,32.02,32.02,31.95,31.99,46099.0,29.9965,29.9965,29.9309,29.9684,46099.0
2019-08-01 11:40:00,31.99,32.11,31.99,32.1,83531.0,29.9684,30.0808,29.9684,30.0714,83531.0
2019-08-01 11:50:00,32.09,32.15,32.06,32.13,47018.0,30.062,30.1182,30.0339,30.0995,47018.0
2019-08-01 12:00:00,32.13,32.15,32.1,32.14,46189.0,30.0995,30.1182,30.0714,30.1089,46189.0
2019-08-01 12:10:00,32.15,32.18,32.11,32.18,38763.0,30.1182,30.1464,30.0808,30.1464,38763.0
2019-08-01 12:20:00,32.18,32.19,32.13,32.16,106880.0,30.1464,30.1557,30.0995,30.1276,106880.0
2019-08-01 12:30:00,32.17,32.18,32.13,32.17,35606.0,30.137,30.1464,30.0995,30.137,35606.0
2019-08-01 12:40:00,32.18,32.18,32.12,32.18,32129.0,30.1464,30.1464,30.0901,30.1464,32129.0
2019-08-01 12:50:00,32.17,32.18,32.13,32.14,21399.0,30.137,30.1464,30.0995,30.1089,21399.0
2019-08-01 13:00:00,32.14,32.16,32.07,32.08,44847.0,30.1089,30.1276,30.0433,30.0527,44847.0
2019-08-01 13:10:00,32.08,32.3,32.07,32.28,111740.0,30.0527,30.2588,30.0433,30.24,111740.0
2019-08-01 13:20:00,32.29,32.29,32.04,32.05,112631.0,30.2494,30.2494,30.0152,30.0246,112631.0
2019-08-01 13:30:00,32.04,32.1,31.82,31.83,80778.0,30.0152,30.0714,29.8091,29.8185,80778.0
2019-08-01 13:40:00,31.84,31.93,31.78,31.93,62217.0,29.8278,29.9121,29.7716,29.9121,62217.0
2019-08-01 13:50:00,31.92,31.99,31.78,31.97,44253.0,29.9028,29.9684,29.7716,29.9496,44253.0
2019-08-01 14:00:00,31.96,31.97,31.88,31.93,34352.0,29.9403,29.9496,29.8653,29.9121,34352.0
2019-08-01 14:10:00,31.93,32.03,31.89,32.02,51549.0,29.9121,30.0058,29.8747,29.9965,51549.0
2019-08-01 14:20:00,32.02,32.03,31.9,32.02,42391.0,29.9965,30.0058,29.884,29.9965,42391.0
2019-08-01 14:30:00,32.02,32.03,31.92,31.96,91154.0,29.9965,30.0058,29.9028,29.9403,91154.0
2019-08-01 14:40:00,31.96,32.0,31.91,31.98,62068.0,29.9403,29.9777,29.8934,29.959,62068.0
2019-08-01 14:50:00,31.99,32.03,31.95,32.03,74033.0,29.9684,30.0058,29.9309,30.0058,74033.0
2019-08-01 15:00:00,32.02,32.05,31.94,31.96,65171.0,29.9965,30.0246,29.9215,29.9403,65171.0
2019-08-01 15:10:00,31.96,32.0,31.88,31.94,78367.0,29.9403,29.9777,29.8653,29.9215,78367.0
2019-08-01 15:20:00,31.95,32.06,31.9,32.03,124569.0,29.9309,30.0339,29.884,30.0058,124569.0
2019-08-01 15:30:00,32.03,32.09,32.0,32.07,142720.0,30.0058,30.062,29.9777,30.0433,142720.0
2019-08-01 15:40:00,32.07,32.08,31.99,32.0,155662.0,30.0433,30.0527,29.9684,29.9777,155662.0
2019-08-01 15:50:00,32.0,32.0,31.84,31.85,327987.0,29.9777,29.9777,29.8278,29.8372,327987.0
2019-08-02 09:30:00,31.78,31.89,31.49,31.72,49442.0,29.7716,29.8747,29.5,29.7154,49442.0
2019-08-02 09:40:00,31.73,31.79,31.65,31.7,26224.0,29.7248,29.781,29.6498,29.6967,26224.0
2019-08-02 09:50:00,31.68,31.68,31.55,31.64,41493.0,29.6779,29.6779,29.5562,29.6405,41493.0
2019-08-02 10:00:00,31.63,31.71,31.59,31.65,28355.0,29.6311,29.7061,29.5936,29.6498,28355.0
2019-08-02 10:10:00,31.66,31.77,31.64,31.77,36173.0,29.6592,29.7623,29.6405,29.7623,36173.0
2019-08-02 10:20:00,31.77,31.88,31.74,31.87,36813.0,29.7623,29.8653,29.7342,29.8559,36813.0
2019-08-02 10:30:00,31.87,31.92,31.83,31.86,58848.0,29.8559,29.9028,29.8185,29.8466,58848.0
2019-08-02 10:40:00,31.85,31.89,31.8,31.81,47417.0,29.8372,29.8747,29.7904,29.7997,47417.0
2019-08-02 10:50:00,31.8,31.84,31.79,31.81,44263.0,29.7904,29.8278,29.781,29.7997,44263.0
2019-08-02 11:00:00,31.81,31.91,31.78,31.88,65832.0,29.7997,29.8934,29.7716,29.8653,65832.0
2019-08-02 11:10:00,31.89,31.89,31.84,31.84,49496.0,29.8747,29.8747,29.8278,29.8278,49496.0
2019-08-02 11:20:00,31.84,31.84,31.78,31.78,27467.0,29.8278,29.8278,29.7716,29.7716,27467.0
2019-08-02 11:30:00,31.78,31.79,31.65,31.67,49824.0,29.7716,29.781,29.6498,29.6686,49824.0
2019-08-02 11:40:00,31.68,31.75,31.65,31.74,47004.0,29.6779,29.7435,29.6498,29.7342,47004.0
2019-08-02 11:50:00,31.74,31.79,31.73,31.78,52854.0,29.7342,29.781,29.7248,29.7716,52854.0
2019-08-02 12:00:00,31.79,31.82,31.75,31.77,67146.0,29.781,29.8091,29.7435,29.7623,67146.0
2019-08-02 12:10:00,31.76,31.79,31.74,31.74,138878.0,29.7529,29.781,29.7342,29.7342,138878.0
2019-08-02 12:20:00,31.74,31.76,31.7,31.75,36924.0,29.7342,29.7529,29.6967,29.7435,36924.0
2019-08-02 12:30:00,31.74,31.74,31.67,31.71,30316.0,29.7342,29.7342,29.6686,29.7061,30316.0
2019-08-02 12:40:00,31.71,31.71,31.62,31.63,22178.0,29.7061,29.7061,29.6217,29.6311,22178.0
2019-08-02 12:50:00,31.62,31.63,31.55,31.59,48388.0,29.6217,29.6311,29.5562,29.5936,48388.0
2019-08-02 13:00:00,31.58,31.61,31.52,31.56,50491.0,29.5843,29.6124,29.5281,29.5655,50491.0
2019-08-02 13:10:00,31.55,31.55,31.47,31.53,47969.0,29.5562,29.5562,29.4812,29.5374,47969.0
2019-08-02 13:20:00,31.53,31.66,31.52,31.62,64458.0,29.5374,29.6592,29.5281,29.6217,64458.0
2019-08-02 13:30:00,31.62,31.62,31.53,31.59,59269.0,29.6217,29.6217,29.5374,29.5936,59269.0
2019-08-02 13:40:00,31.58,31.6,31.52,31.52,31824.0,29.5843,29.603,29.5281,29.5281,31824.0
2019-08-02 13:50:00,31.52,31.53,31.46,31.47,33344.0,29.5281,29.5374,29.4719,29.4812,33344.0
2019-08-02 14:00:00,31.48,31.48,31.4,31.41,60208.0,29.4906,29.4906,29.4156,29.425,60208.0
2019-08-02 14:10:00,31.42,31.44,31.34,31.35,35889.0,29.4344,29.4531,29.3594,29.3688,35889.0
2019-08-02 14:20:00,31.34,31.42,31.33,31.4,58802.0,29.3594,29.4344,29.3501,29.4156,58802.0
2019-08-02 14:30:00,31.41,31.41,31.36,31.41,46077.0,29.425,29.425,29.3782,29.425,46077.0
2019-08-02 14:40:00,31.41,31.43,31.39,31.42,41731.0,29.425,29.4437,29.4063,29.4344,41731.0
2019-08-02 14:50:00,31.42,31.43,31.36,31.38,30722.0,29.4344,29.4437,29.3782,29.3969,30722.0
2019-08-02 15:00:00,31.39,31.5,31.37,31.47,80095.0,29.4063,29.5093,29.3875,29.4812,80095.0
2019-08-02 15:10:00,31.48,31.49,31.42,31.48,52527.0,29.4906,29.5,29.4344,29.4906,52527.0
2019-08-02 15:20:00,31.48,31.56,31.47,31.54,76818.0,29.4906,29.5655,29.4812,29.5468,76818.0
2019-08-02 15:30:00,31.54,31.61,31.5,31.55,128766.0,29.5468,29.6124,29.5093,29.5562,128766.0
2019-08-02 15:40:00,31.55,31.6,31.35,31.36,216145.0,29.5562,29.603,29.3688,29.3782,216145.0
2019-08-02 15:50:00,31.35,31.38,31.29,31.33,349485.0,29.3688,29.3969,29.3126,29.3501,349485.0
2019-08-05 09:30:00,31.21,31.51,31.01,31.17,120879.0,29.2377,29.5187,29.0503,29.2002,120879.0
2019-08-05 09:40:00,31.16,31.16,31.0,31.1,63157.0,29.1908,29.1908,29.0409,29.1346,63157.0
2019-08-05 09:50:00,31.1,31.12,31.0,31.03,69600.0,29.1346,29.1533,29.0409,29.069,69600.0
2019-08-05 10:00:00,31.02,31.08,30.92,30.95,80277.0,29.0597,29.1159,28.966,28.9941,80277.0
2019-08-05 10:10:00,30.96,30.99,30.78,30.78,50720.0,29.0034,29.0316,28.8348,28.8348,50720.0
2019-08-05 10:20:00,30.79,30.89,30.78,30.89,40355.0,28.8442,28.9379,28.8348,28.9379,40355.0
2019-08-05 10:30:00,30.89,31.09,30.88,31.06,74181.0,28.9379,29.1252,28.9285,29.0971,74181.0
2019-08-05 10:40:00,31.06,31.1,30.98,31.0,62194.0,29.0971,29.1346,29.0222,29.0409,62194.0
2019-08-05 10:50:00,31.0,31.18,30.99,31.14,35370.0,29.0409,29.2095,29.0316,29.1721,35370.0
2019-08-05 11:00:00,31.13,31.22,31.13,31.14,67036.0,29.1627,29.247,29.1627,29.1721,67036.0
2019-08-05 11:10:00,31.14,31.17,31.07,31.13,34719.0,29.1721,29.2002,29.1065,29.1627,34719.0
2019-08-05 11:20:00,31.13,31.25,31.11,31.25,62134.0,29.1627,29.2751,29.144,29.2751,62134.0
2019-08-05 11:30:00,31.25,31.29,31.23,31.26,42089.0,29.2751,29.3126,29.2564,29.2845,42089.0
2019-08-05 11:40:00,31.27,31.27,31.19,31.25,20801.0,29.2939,29.2939,29.2189,29.2751,20801.0
2019-08-05 11:50:00,31.25,31.25,31.19,31.21,34699.0,29.2751,29.2751,29.2189,29.2377,34699.0
2019-08-05 12:00:00,31.21,31.22,31.12,31.13,40179.0,29.2377,29.247,29.1533,29.1627,40179.0
2019-08-05 12:10:00,31.13,31.15,31.07,31.11,68234.0,29.1627,29.1814,29.1065,29.144,68234.0
2019-08-05 12:20:00,31.11,31.24,31.09,31.19,58774.0,29.144,29.2658,29.1252,29.2189,58774.0
2019-08-05 12:30:00,31.19,31.2,31.12,31.15,40978.0,29.2189,29.2283,29.1533,29.1814,40978.0
2019-08-05 12:40:00,31.15,31.16,31.11,31.12,23881.0,29.1814,29.1908,29.144,29.1533,23881.0
2019-08-05 12:50:00,31.12,31.16,31.03,31.04,88571.0,29.1533,29.1908,29.069,29.0784,88571.0
2019-08-05 13:00:00,31.03,31.03,30.91,30.98,29300.0,29.069,29.069,28.9566,29.0222,29300.0
2019-08-05 13:10:00,30.98,31.0,30.92,30.94,19810.0,29.0222,29.0409,28.966,28.9847,19810.0
2019-08-05 13:20:00,30.94,30.95,30.88,30.92,49546.0,28.9847,28.9941,28.9285,28.966,49546.0
2019-08-05 13:30:00,30.91,31.03,30.91,31.02,43268.0,28.9566,29.069,28.9566,29.0597,43268.0
2019-08-05 13:40:00,31.02,31.02,30.87,30.9,22585.0,29.0597,29.0597,28.9191,28.9472,22585.0
2019-08-05 13:50:00,30.9,30.9,30.82,30.89,32099.0,28.9472,28.9472,28.8723,28.9379,32099.0
2019-08-05 14:00:00,30.89,30.96,30.86,30.93,35407.0,28.9379,29.0034,28.9098,28.9753,35407.0
2019-08-05 14:10:00,30.92,30.95,30.84,30.87,50152.0,28.966,28.9941,28.891,28.9191,50152.0
2019-08-05 14:20:00,30.88,30.88,30.82,30.83,31703.0,28.9285,28.9285,28.8723,28.8817,31703.0
2019-08-05 14:30:00,30.84,30.87,30.79,30.79,51106.0,28.891,28.9191,28.8442,28.8442,51106.0
2019-08-05 14:40:00,30.78,30.84,30.77,30.83,33962.0,28.8348,28.891,28.8255,28.8817,33962.0
2019-08-05 14:50:00,30.82,30.91,30.82,30.88,75439.0,28.8723,28.9566,28.8723,28.9285,75439.0
2019-08-05 15:00:00,30.87,30.93,30.79,30.79,54617.0,28.9191,28.9753,28.8442,28.8442,54617.0
2019-08-05 15:10:00,30.8,30.99,30.79,30.98,68275.0,28.8536,29.0316,28.8442,29.0222,68275.0
2019-08-05 15:20:00,30.98,31.11,30.98,31.05,104211.0,29.0222,29.144,29.0222,29.0878,104211.0
2019-08-05 15:30:00,31.05,31.22,31.02,31.18,122390.0,29.0878,29.247,29.0597,29.2095,122390.0
2019-08-05 15:40:00,31.19,31.28,31.17,31.21,191424.0,29.2189,29.3032,29.2002,29.2377,191424.0
2019-08-05 15:50:00,31.21,31.22,31.11,31.11,285866.0,29.2377,29.247,29.144,29.144,285866.0
2019-08-06 09:30:00,31.0,31.4,30.88,31.28,101714.0,29.0409,29.4156,28.9285,29.3032,101714.0
2019-08-06 09:40:00,31.27,31.27,31.11,31.19,55627.0,29.2939,29.2939,29.144,29.2189,55627.0
2019-08-06 09:50:00,31.18,31.33,31.15,31.32,39673.0,29.2095,29.3501,29.1814,29.3407,39673.0
2019-08-06 10:00:00,31.32,31.33,31.12,31.16,84170.0,29.3407,29.3501,29.1533,29.1908,84170.0
2019-08-06 10:10:00,31.16,31.2,30.99,30.99,48233.0,29.1908,29.2283,29.0316,29.0316,48233.0
2019-08-06 10:20:00,30.99,31.04,30.94,30.96,57431.0,29.0316,29.0784,28.9847,29.0034,57431.0
2019-08-06 10:30:00,30.97,31.11,30.97,31.1,69187.0,29.0128,29.144,29.0128,29.1346,69187.0
2019-08-06 10:40:00,31.1,31.18,31.07,31.08,53054.0,29.1346,29.2095,29.1065,29.1159,53054.0
2019-08-06 10:50:00,31.07,31.09,31.01,31.05,35857.0,29.1065,29.1252,29.0503,29.0878,35857.0
2019-08-06 11:00:00,31.05,31.05,30.99,31.01,34716.0,29.0878,29.0878,29.0316,29.0503,34716.0
2019-08-06 11:10:00,31.01,31.05,30.99,31.03,32506.0,29.0503,29.0878,29.0316,29.069,32506.0
2019-08-06 11:20:00,31.02,31.02,30.91,30.92,47598.0,29.0597,29.0597,28.9566,28.966,47598.0
2019-08-06 11:30:00,30.93,30.97,30.9,30.93,25911.0,28.9753,29.0128,28.9472,28.9753,25911.0
2019-08-06 11:40:00,30.92,30.95,30.9,30.92,40408.0,28.966,28.9941,28.9472,28.966,40408.0
2019-08-06 11:50:00,30.93,31.0,30.9,31.0,38265.0,28.9753,29.0409,28.9472,29.0409,38265.0
2019-08-06 12:00:00,31.0,31.01,30.9,30.9,63242.0,29.0409,29.0503,28.9472,28.9472,63242.0
2019-08-06 12:10:00,30.9,30.94,30.87,30.93,28445.0,28.9472,28.9847,28.9191,28.9753,28445.0
2019-08-06 12:20:00,30.93,30.94,30.86,30.87,35842.0,28.9753,28.9847,28.9098,28.9191,35842.0
2019-08-06 12:30:00,30.86,30.88,30.76,30.77,47156.0,28.9098,28.9285,28.8161,28.8255,47156.0
2019-08-06 12:40:00,30.78,30.86,30.77,30.8,41463.0,28.8348,28.9098,28.8255,28.8536,41463.0
2019-08-06 12:50:00,30.8,30.84,30.79,30.84,21040.0,28.8536,28.891,28.8442,28.891,21040.0
2019-08-06 13:00:00,30.84,30.89,30.84,30.89,31207.0,28.891,28.9379,28.891,28.9379,31207.0
2019-08-06 13:10:00,30.89,30.89,30.82,30.83,42316.0,28.9379,28.9379,28.8723,28.8817,42316.0
2019-08-06 13:20:00,30.84,30.85,30.8,30.83,57632.0,28.891,28.9004,28.8536,28.8817,57632.0
2019-08-06 13:30:00,30.83,30.91,30.82,30.91,93819.0,28.8817,28.9566,28.8723,28.9566,93819.0
2019-08-06 13:40:00,30.9,30.93,30.87,30.89,53673.0,28.9472,28.9753,28.9191,28.9379,53673.0
2019-08-06 13:50:00,30.9,30.93,30.88,30.92,31082.0,28.9472,28.9753,28.9285,28.966,31082.0
2019-08-06 14:00:00,30.92,30.94,30.85,30.86,32616.0,28.966,28.9847,28.9004,28.9098,32616.0
2019-08-06 14:10:00,30.86,30.96,30.86,30.95,34294.0,28.9098,29.0034,28.9098,28.9941,34294.0
2019-08-06 14:20:00,30.95,31.01,30.91,31.0,76820.0,28.9941,29.0503,28.9566,29.0409,76820.0
2019-08-06 14:30:00,31.0,31.06,30.96,30.96,70362.0,29.0409,29.0971,29.0034,29.0034,70362.0
2019-08-06 14:40:00,30.96,31.04,30.95,30.98,42998.0,29.0034,29.0784,28.9941,29.0222,42998.0
2019-08-06 14:50:00,30.98,30.99,30.86,30.87,72312.0,29.0222,29.0316,28.9098,28.9191,72312.0
2019-08-06 15:00:00,30.86,30.98,30.86,30.96,70337.0,28.9098,29.0222,28.9098,29.0034,70337.0
2019-08-06 15:10:00,30.96,30.99,30.94,30.98,51774.0,29.0034,29.0316,28.9847,29.0222,51774.0
2019-08-06 15:20:00,30.98,30.99,30.93,30.96,87040.0,29.0222,29.0316,28.9753,29.0034,87040.0
2019-08-06 15:30:00,30.96,30.99,30.89,30.99,91300.0,29.0034,29.0316,28.9379,29.0316,91300.0
2019-08-06 15:40:00,30.99,31.03,30.94,30.96,154099.0,29.0316,29.069,28.9847,29.0034,154099.0
2019-08-06 15:50:00,30.96,30.99,30.9,30.94,236718.0,29.0034,29.0316,28.9472,28.9847,236718.0
2019-08-07 09:30:00,30.81,30.89,30.69,30.76,78792.0,28.8629,28.9379,28.7505,28.8161,78792.0
2019-08-07 09:40:00,30.74,30.84,30.65,30.8,70634.0,28.7974,28.891,28.713,28.8536,70634.0
2019-08-07 09:50:00,30.8,30.87,30.77,30.81,41518.0,28.8536,28.9191,28.8255,28.8629,41518.0
2019-08-07 10:00:00,30.82,30.86,30.75,30.86,44031.0,28.8723,28.9098,28.8067,28.9098,44031.0
2019-08-07 10:10:00,30.86,31.0,30.85,30.95,171476.0,28.9098,29.0409,28.9004,28.9941,171476.0
2019-08-07 10:20:00,30.95,30.96,30.87,30.9,40034.0,28.9941,29.0034,28.9191,28.9472,40034.0
2019-08-07 10:30:00,30.9,31.1,30.9,31.1,63326.0,28.9472,29.1346,28.9472,29.1346,63326.0
2019-08-07 10:40:00,31.12,31.14,31.05,31.14,63149.0,29.1533,29.1721,29.0878,29.1721,63149.0
2019-08-07 10:50:00,31.13,31.18,31.09,31.12,105847.0,29.1627,29.2095,29.1252,29.1533,105847.0
2019-08-07 11:00:00,31.11,31.13,31.03,31.07,30498.0,29.144,29.1627,29.069,29.1065,30498.0
2019-08-07 11:10:00,31.06,31.31,31.06,31.27,80082.0,29.0971,29.3313,29.0971,29.2939,80082.0
2019-08-07 11:20:00,31.27,31.32,31.24,31.25,43902.0,29.2939,29.3407,29.2658,29.2751,43902.0
2019-08-07 11:30:00,31.25,31.26,31.13,31.14,34356.0,29.2751,29.2845,29.1627,29.1721,34356.0
2019-08-07 11:40:00,31.13,31.15,31.09,31.13,23633.0,29.1627,29.1814,29.1252,29.1627,23633.0
2019-08-07 11:50:00,31.13,31.13,31.08,31.1,32995.0,29.1627,29.1627,29.1159,29.1346,32995.0
2019-08-07 12:00:00,31.1,31.12,30.98,31.01,23479.0,29.1346,29.1533,29.0222,29.0503,23479.0
2019-08-07 12:10:00,31.02,31.16,30.98,31.15,28151.0,29.0597,29.1908,29.0222,29.1814,28151.0
2019-08-07 12:20:00,31.14,31.14,31.09,31.11,28791.0,29.1721,29.1721,29.1252,29.144,28791.0
2019-08-07 12:30:00,31.1,31.2,31.1,31.18,35657.0,29.1346,29.2283,29.1346,29.2095,35657.0
2019-08-07 12:40:00,31.18,31.2,31.16,31.16,60304.0,29.2095,29.2283,29.1908,29.1908,60304.0
2019-08-07 12:50:00,31.17,31.25,31.17,31.25,26170.0,29.2002,29.2751,29.2002,29.2751,26170.0
2019-08-07 13:00:00,31.25,31.27,31.2,31.22,46009.0,29.2751,29.2939,29.2283,29.247,46009.0
2019-08-07 13:10:00,31.23,31.28,31.2,31.27,32917.0,29.2564,29.3032,29.2283,29.2939,32917.0
2019-08-07 13:20:00,31.28,31.39,31.27,31.39,26779.0,29.3032,29.4063,29.2939,29.4063,26779.0
2019-08-07 13:30:00,31.39,31.43,31.37,31.43,30206.0,29.4063,29.4437,29.3875,29.4437,30206.0
2019-08-07 13:40:00,31.43,31.47,31.38,31.47,28212.0,29.4437,29.4812,29.3969,29.4812,28212.0
2019-08-07 13:50:00,31.48,31.49,31.39,31.39,51749.0,29.4906,29.5,29.4063,29.4063,51749.0
2019-08-07 14:00:00,31.38,31.4,31.33,31.39,36107.0,29.3969,29.4156,29.3501,29.4063,36107.0
2019-08-07 14:10:00,31.39,31.43,31.36,31.37,40266.0,29.4063,29.4437,29.3782,29.3875,40266.0
2019-08-07 14:20:00,31.38,31.5,31.38,31.49,35898.0,29.3969,29.5093,29.3969,29.5,35898.0
2019-08-07 14:30:00,31.49,31.57,31.49,31.55,27838.0,29.5,29.5749,29.5,29.5562,27838.0
2019-08-07 14:40:00,31.54,31.64,31.54,31.6,42012.0,29.5468,29.6405,29.5468,29.603,42012.0
2019-08-07 14:50:00,31.6,31.67,31.59,31.65,33893.0,29.603,29.6686,29.5936,29.6498,33893.0
2019-08-07 15:00:00,31.65,31.68,31.59,31.63,69892.0,29.6498,29.6779,29.5936,29.6311,69892.0
2019-08-07 15:10:00,31.63,31.7,31.59,31.69,49037.0,29.6311,29.6967,29.5936,29.6873,49037.0
2019-08-07 15:20:00,31.69,31.75,31.69,31.74,55155.0,29.6873,29.7435,29.6873,29.7342,55155.0
2019-08-07 15:30:00,31.74,31.85,31.74,31.85,110694.0,29.7342,29.8372,29.7342,29.8372,110694.0
2019-08-07 15:40:00,31.85,31.91,31.83,31.89,239172.0,29.8372,29.8934,29.8185,29.8747,239172.0
2019-08-07 15:50:00,31.88,31.93,31.84,31.85,369979.0,29.8653,29.9121,29.8278,29.8372,369979.0
2019-08-08 09:30:00,31.95,32.2,31.93,32.17,71228.0,29.9309,30.1651,29.9121,30.137,71228.0
2019-08-08 09:40:00,32.18,32.3,32.1,32.3,19012.0,30.1464,30.2588,30.0714,30.2588,19012.0
2019-08-08 09:50:00,32.29,32.32,32.17,32.19,37511.0,30.2494,30.2775,30.137,30.1557,37511.0
2019-08-08 10:00:00,32.19,32.31,32.15,32.29,54673.0,30.1557,30.2681,30.1182,30.2494,54673.0
2019-08-08 10:10:00,32.29,32.37,32.24,32.32,98274.0,30.2494,30.3243,30.2026,30.2775,98274.0
2019-08-08 10:20:00,32.32,32.32,32.22,32.22,33868.0,30.2775,30.2775,30.1838,30.1838,33868.0
2019-08-08 10:30:00,32.22,32.3,32.19,32.27,75401.0,30.1838,30.2588,30.1557,30.2307,75401.0
2019-08-08 10:40:00,32.27,32.36,32.25,32.25,52770.0,30.2307,30.315,30.2119,30.2119,52770.0
2019-08-08 10:50:00,32.26,32.29,32.24,32.26,27805.0,30.2213,30.2494,30.2026,30.2213,27805.0
2019-08-08 11:00:00,32.26,32.27,32.22,32.26,26033.0,30.2213,30.2307,30.1838,30.2213,26033.0
2019-08-08 11:10:00,32.26,32.33,32.25,32.28,47724.0,30.2213,30.2869,30.2119,30.24,47724.0
2019-08-08 11:20:00,32.28,32.37,32.27,32.34,19958.0,30.24,30.3243,30.2307,30.2962,19958.0
2019-08-08 11:30:00,32.34,32.44,32.32,32.44,39942.0,30.2962,30.3899,30.2775,30.3899,39942.0
2019-08-08 11:40:00,32.43,32.46,32.39,32.45,76734.0,30.3806,30.4087,30.3431,30.3993,76734.0
2019-08-08 11:50:00,32.45,32.48,32.44,32.46,33390.0,30.3993,30.4274,30.3899,30.4087,33390.0
2019-08-08 12:00:00,32.46,32.47,32.44,32.46,52651.0,30.4087,30.418,30.3899,30.4087,52651.0
2019-08-08 12:10:00,32.47,32.56,32.46,32.56,28172.0,30.418,30.5023,30.4087,30.5023,28172.0
2019-08-08 12:20:00,32.55,32.55,32.5,32.53,22717.0,30.493,30.493,30.4461,30.4742,22717.0
2019-08-08 12:30:00,32.52,32.53,32.43,32.45,47196.0,30.4649,30.4742,30.3806,30.3993,47196.0
2019-08-08 12:40:00,32.45,32.46,32.38,32.41,31949.0,30.3993,30.4087,30.3337,30.3618,31949.0
2019-08-08 12:50:00,32.42,32.49,32.42,32.48,28295.0,30.3712,30.4368,30.3712,30.4274,28295.0
2019-08-08 13:00:00,32.49,32.52,32.47,32.48,21205.0,30.4368,30.4649,30.418,30.4274,21205.0
2019-08-08 13:10:00,32.48,32.51,32.44,32.45,34384.0,30.4274,30.4555,30.3899,30.3993,34384.0
2019-08-08 13:20:00,32.45,32.47,32.38,32.38,22325.0,30.3993,30.418,30.3337,30.3337,22325.0
2019-08-08 13:30:00,32.38,32.44,32.38,32.43,25708.0,30.3337,30.3899,30.3337,30.3806,25708.0
2019-08-08 13:40:00,32.42,32.44,32.42,32.43,14787.0,30.3712,30.3899,30.3712,30.3806,14787.0
2019-08-08 13:50:00,32.43,32.45,32.42,32.43,42078.0,30.3806,30.3993,30.3712,30.3806,42078.0
2019-08-08 14:00:00,32.43,32.44,32.36,32.44,29260.0,30.3806,30.3899,30.315,30.3899,29260.0
2019-08-08 14:10:00,32.43,32.49,32.43,32.44,30150.0,30.3806,30.4368,30.3806,30.3899,30150.0
2019-08-08 14:20:00,32.45,32.48,32.44,32.45,13373.0,30.3993,30.4274,30.3899,30.3993,13373.0
2019-08-08 14:30:00,32.45,32.5,32.44,32.5,31653.0,30.3993,30.4461,30.3899,30.4461,31653.0
2019-08-08 14:40:00,32.5,32.54,32.49,32.51,36938.0,30.4461,30.4836,30.4368,30.4555,36938.0
2019-08-08 14:50:00,32.51,32.55,32.5,32.51,27121.0,30.4555,30.493,30.4461,30.4555,27121.0
2019-08-08 15:00:00,32.51,32.55,32.48,32.53,32859.0,30.4555,30.493,30.4274,30.4742,32859.0
2019-08-08 15:10:00,32.53,32.57,32.52,32.56,90641.0,30.4742,30.5117,30.4649,30.5023,90641.0
2019-08-08 15:20:00,32.55,32.57,32.47,32.48,43292.0,30.493,30.5117,30.418,30.4274,43292.0
2019-08-08 15:30:00,32.48,32.54,32.47,32.52,47378.0,30.4274,30.4836,30.418,30.4649,47378.0
2019-08-08 15:40:00,32.51,32.58,32.51,32.51,88998.0,30.4555,30.5211,30.4555,30.4555,88998.0
2019-08-08 15:50:00,32.51,32.55,32.46,32.51,237243.0,30.4555,30.493,30.4087,30.4555,237243.0
2019-08-09 09:30:00,32.31,32.39,32.18,32.26,62703.0,30.2681,30.3431,30.1464,30.2213,62703.0
2019-08-09 09:40:00,32.28,32.35,32.16,32.22,133012.0,30.24,30.3056,30.1276,30.1838,133012.0
2019-08-09 09:50:00,32.21,32.37,32.2,32.3,79400.0,30.1745,30.3243,30.1651,30.2588,79400.0
2019-08-09 10:00:00,32.33,32.35,32.24,32.24,37818.0,30.2869,30.3056,30.2026,30.2026,37818.0
2019-08-09 10:10:00,32.24,32.26,32.1,32.16,47201.0,30.2026,30.2213,30.0714,30.1276,47201.0
2019-08-09 10:20:00,32.16,32.29,32.14,32.27,37928.0,30.1276,30.2494,30.1089,30.2307,37928.0
2019-08-09 10:30:00,32.27,32.33,32.21,32.22,24044.0,30.2307,30.2869,30.1745,30.1838,24044.0
2019-08-09 10:40:00,32.2,32.21,32.09,32.17,21411.0,30.1651,30.1745,30.062,30.137,21411.0
2019-08-09 10:50:00,32.15,32.18,32.12,32.16,16632.0,30.1182,30.1464,30.0901,30.1276,16632.0
2019-08-09 11:00:00,32.16,32.19,32.1,32.12,18999.0,30.1276,30.1557,30.0714,30.0901,18999.0
2019-08-09 11:10:00,32.13,32.15,32.09,32.1,19055.0,30.0995,30.1182,30.062,30.0714,19055.0
2019-08-09 11:20:00,32.1,32.14,32.06,32.1,22167.0,30.0714,30.1089,30.0339,30.0714,22167.0
2019-08-09 11:30:00,32.09,32.12,32.06,32.07,15815.0,30.062,30.0901,30.0339,30.0433,15815.0
2019-08-09 11:40:00,32.05,32.09,32.0,32.0,24838.0,30.0246,30.062,29.9777,29.9777,24838.0
2019-08-09 11:50:00,32.0,32.05,31.96,32.04,50200.0,29.9777,30.0246,29.9403,30.0152,50200.0
2019-08-09 12:00:00,32.04,32.09,32.02,32.04,14936.0,30.0152,30.062,29.9965,30.0152,14936.0
2019-08-09 12:10:00,32.04,32.07,32.02,32.02,13795.0,30.0152,30.0433,29.9965,29.9965,13795.0
2019-08-09 12:20:00,32.02,32.05,31.98,32.04,33051.0,29.9965,30.0246,29.959,30.0152,33051.0
2019-08-09 12:30:00,32.02,32.04,31.97,31.99,25224.0,29.9965,30.0152,29.9496,29.9684,25224.0
2019-08-09 12:40:00,31.98,32.02,31.98,32.0,20936.0,29.959,29.9965,29.959,29.9777,20936.0
2019-08-09 12:50:00,32.0,32.11,31.96,32.05,26850.0,29.9777,30.0808,29.9403,30.0246,26850.0
2019-08-09 13:00:00,32.05,32.07,32.02,32.05,13107.0,30.0246,30.0433,29.9965,30.0246,13107.0
2019-08-09 13:10:00,32.05,32.1,32.04,32.09,17717.0,30.0246,30.0714,30.0152,30.062,17717.0
2019-08-09 13:20:00,32.08,32.1,32.06,32.07,14298.0,30.0527,30.0714,30.0339,30.0433,14298.0
2019-08-09 13:30:00,32.07,32.1,32.06,32.09,39886.0,30.0433,30.0714,30.0339,30.062,39886.0
2019-08-09 13:40:00,32.09,32.19,32.08,32.17,57863.0,30.062,30.1557,30.0527,30.137,57863.0
2019-08-09 13:50:00,32.17,32.17,32.11,32.13,24632.0,30.137,30.137,30.0808,30.0995,24632.0
2019-08-09 14:00:00,32.14,32.17,32.1,32.12,15865.0,30.1089,30.137,30.0714,30.0901,15865.0
2019-08-09 14:10:00,32.12,32.15,32.09,32.12,24381.0,30.0901,30.1182,30.062,30.0901,24381.0
2019-08-09 14:20:00,32.12,32.18,32.08,32.13,17273.0,30.0901,30.1464,30.0527,30.0995,17273.0
2019-08-09 14:30:00,32.13,32.18,32.11,32.13,21659.0,30.0995,30.1464,30.0808,30.0995,21659.0
2019-08-09 14:40:00,32.13,32.17,32.11,32.11,22981.0,30.0995,30.137,30.0808,30.0808,22981.0
2019-08-09 14:50:00,32.11,32.2,32.1,32.16,20327.0,30.0808,30.1651,30.0714,30.1276,20327.0
2019-08-09 15:00:00,32.17,32.21,32.14,32.21,21233.0,30.137,30.1745,30.1089,30.1745,21233.0
2019-08-09 15:10:00,32.21,32.23,32.17,32.19,22973.0,30.1745,30.1932,30.137,30.1557,22973.0
2019-08-09 15:20:00,32.2,32.22,32.17,32.22,22359.0,30.1651,30.1838,30.137,30.1838,22359.0
2019-08-09 15:30:00,32.21,32.29,32.21,32.27,41787.0,30.1745,30.2494,30.1745,30.2307,41787.0
2019-08-09 15:40:00,32.26,32.29,32.15,32.16,56205.0,30.2213,30.2494,30.1182,30.1276,56205.0
2019-08-09 15:50:00,32.16,32.16,32.07,32.08,204977.0,30.1276,30.1276,30.0433,30.0527,204977.0
2019-08-12 09:30:00,31.85,31.96,31.65,31.71,79135.0,29.8372,29.9403,29.6498,29.7061,79135.0
2019-08-12 09:40:00,31.7,31.7,31.59,31.67,15234.0,29.6967,29.6967,29.5936,29.6686,15234.0
2019-08-12 09:50:00,31.69,31.71,31.53,31.53,22449.0,29.6873,29.7061,29.5374,29.5374,22449.0
2019-08-12 10:00:00,31.54,31.65,31.49,31.52,37800.0,29.5468,29.6498,29.5,29.5281,37800.0
2019-08-12 10:10:00,31.51,31.59,31.5,31.55,39426.0,29.5187,29.5936,29.5093,29.5562,39426.0
2019-08-12 10:20:00,31.55,31.56,31.51,31.52,33121.0,29.5562,29.5655,29.5187,29.5281,33121.0
2019-08-12 10:30:00,31.53,31.53,31.47,31.49,31177.0,29.5374,29.5374,29.4812,29.5,31177.0
2019-08-12 10:40:00,31.49,31.5,31.44,31.47,17718.0,29.5,29.5093,29.4531,29.4812,17718.0
2019-08-12 10:50:00,31.47,31.51,31.46,31.51,16618.0,29.4812,29.5187,29.4719,29.5187,16618.0
2019-08-12 11:00:00,31.51,31.52,31.46,31.47,23655.0,29.5187,29.5281,29.4719,29.4812,23655.0
2019-08-12 11:10:00,31.47,31.53,31.45,31.5,15182.0,29.4812,29.5374,29.4625,29.5093,15182.0
2019-08-12 11:20:00,31.5,31.55,31.5,31.54,11226.0,29.5093,29.5562,29.5093,29.5468,11226.0
2019-08-12 11:30:00,31.53,31.54,31.44,31.46,33488.0,29.5374,29.5468,29.4531,29.4719,33488.0
2019-08-12 11:40:00,31.46,31.51,31.44,31.51,32129.0,29.4719,29.5187,29.4531,29.5187,32129.0
2019-08-12 11:50:00,31.51,31.6,31.5,31.59,22206.0,29.5187,29.603,29.5093,29.5936,22206.0
2019-08-12 12:00:00,31.58,31.58,31.52,31.54,18689.0,29.5843,29.5843,29.5281,29.5468,18689.0
2019-08-12 12:10:00,31.54,31.56,31.5,31.52,15726.0,29.5468,29.5655,29.5093,29.5281,15726.0
2019-08-12 12:20:00,31.52,31.54,31.51,31.54,12758.0,29.5281,29.5468,29.5187,29.5468,12758.0
2019-08-12 12:30:00,31.55,31.58,31.51,31.53,14521.0,29.5562,29.5843,29.5187,29.5374,14521.0
2019-08-12 12:40:00,31.53,31.54,31.47,31.48,25408.0,29.5374,29.5468,29.4812,29.4906,25408.0
2019-08-12 12:50:00,31.48,31.49,31.43,31.45,27793.0,29.4906,29.5,29.4437,29.4625,27793.0
2019-08-12 13:00:00,31.45,31.47,31.41,31.46,27346.0,29.4625,29.4812,29.425,29.4719,27346.0
2019-08-12 13:10:00,31.46,31.46,31.4,31.41,18698.0,29.4719,29.4719,29.4156,29.425,18698.0
2019-08-12 13:20:00,31.41,31.44,31.41,31.43,14070.0,29.425,29.4531,29.425,29.4437,14070.0
2019-08-12 13:30:00,31.43,31.46,31.42,31.44,20654.0,29.4437,29.4719,29.4344,29.4531,20654.0
2019-08-12 13:40:00,31.43,31.44,31.4,31.41,15933.0,29.4437,29.4531,29.4156,29.425,15933.0
2019-08-12 13:50:00,31.4,31.4,31.35,31.35,13422.0,29.4156,29.4156,29.3688,29.3688,13422.0
2019-08-12 14:00:00,31.35,31.4,31.35,31.4,16250.0,29.3688,29.4156,29.3688,29.4156,16250.0
2019-08-12 14:10:00,31.4,31.41,31.36,31.37,34646.0,29.4156,29.425,29.3782,29.3875,34646.0
2019-08-12 14:20:00,31.37,31.4,31.36,31.4,38965.0,29.3875,29.4156,29.3782,29.4156,38965.0
2019-08-12 14:30:00,31.4,31.44,31.39,31.42,22189.0,29.4156,29.4531,29.4063,29.4344,22189.0
2019-08-12 14:40:00,31.43,31.44,31.39,31.43,42427.0,29.4437,29.4531,29.4063,29.4437,42427.0
2019-08-12 14:50:00,31.44,31.5,31.43,31.45,41905.0,29.4531,29.5093,29.4437,29.4625,41905.0
2019-08-12 15:00:00,31.45,31.49,31.41,31.43,30805.0,29.4625,29.5,29.425,29.4437,30805.0
2019-08-12 15:10:00,31.44,31.44,31.41,31.43,22600.0,29.4531,29.4531,29.425,29.4437,22600.0
2019-08-12 15:20:00,31.42,31.45,31.41,31.44,18208.0,29.4344,29.4625,29.425,29.4531,18208.0
2019-08-12 15:30:00,31.44,31.47,31.43,31.46,16932.0,29.4531,29.4812,29.4437,29.4719,16932.0
2019-08-12 15:40:00,31.46,31.48,31.45,31.46,18839.0,29.4719,29.4906,29.4625,29.4719,18839.0
2019-08-12 15:50:00,31.47,31.5,31.44,31.5,63131.0,29.4812,29.5093,29.4531,29.5093,63131.0
2019-08-13 09:30:00,32.12,32.36,31.7,32.1,95339.0,30.0901,30.315,29.6967,30.0714,95339.0
2019-08-13 09:40:00,32.1,32.34,32.07,32.3,86346.0,30.0714,30.2962,30.0433,30.2588,86346.0
2019-08-13 09:50:00,32.31,32.42,32.28,32.42,66036.0,30.2681,30.3712,30.24,30.3712,66036.0
2019-08-13 10:00:00,32.4,32.43,32.21,32.26,46278.0,30.3524,30.3806,30.1745,30.2213,46278.0
2019-08-13 10:10:00,32.26,32.27,32.14,32.19,56932.0,30.2213,30.2307,30.1089,30.1557,56932.0
2019-08-13 10:20:00,32.19,32.39,32.17,32.36,67486.0,30.1557,30.3431,30.137,30.315,67486.0
2019-08-13 10:30:00,32.36,32.42,32.29,32.36,59696.0,30.315,30.3712,30.2494,30.315,59696.0
2019-08-13 10:40:00,32.36,32.38,32.27,32.27,30230.0,30.315,30.3337,30.2307,30.2307,30230.0
2019-08-13 10:50:00,32.27,32.28,32.22,32.24,24457.0,30.2307,30.24,30.1838,30.2026,24457.0
2019-08-13 11:00:00,32.24,32.29,32.23,32.26,26542.0,30.2026,30.2494,30.1932,30.2213,26542.0
2019-08-13 11:10:00,32.26,32.27,32.14,32.16,29406.0,30.2213,30.2307,30.1089,30.1276,29406.0
2019-08-13 11:20:00,32.16,32.18,32.03,32.04,26406.0,30.1276,30.1464,30.0058,30.0152,26406.0
2019-08-13 11:30:00,32.04,32.06,31.99,32.01,21425.0,30.0152,30.0339,29.9684,29.9871,21425.0
2019-08-13 11:40:00,32.01,32.1,32.0,32.05,41347.0,29.9871,30.0714,29.9777,30.0246,41347.0
2019-08-13 11:50:00,32.05,32.16,32.04,32.15,17597.0,30.0246,30.1276,30.0152,30.1182,17597.0
2019-08-13 12:00:00,32.16,32.22,32.14,32.19,21761.0,30.1276,30.1838,30.1089,30.1557,21761.0
2019-08-13 12:10:00,32.19,32.23,32.17,32.23,11968.0,30.1557,30.1932,30.137,30.1932,11968.0
2019-08-13 12:20:00,32.22,32.25,32.2,32.21,21610.0,30.1838,30.2119,30.1651,30.1745,21610.0
2019-08-13 12:30:00,32.2,32.24,32.18,32.2,16781.0,30.1651,30.2026,30.1464,30.1651,16781.0
2019-08-13 12:40:00,32.21,32.21,32.17,32.18,9954.0,30.1745,30.1745,30.137,30.1464,9954.0
2019-08-13 12:50:00,32.17,32.2,32.14,32.16,11212.0,30.137,30.1651,30.1089,30.1276,11212.0
2019-08-13 13:00:00,32.16,32.23,32.12,32.22,22325.0,30.1276,30.1932,30.0901,30.1838,22325.0
2019-08-13 13:10:00,32.22,32.24,32.14,32.17,28895.0,30.1838,30.2026,30.1089,30.137,28895.0
2019-08-13 13:20:00,32.16,32.22,32.16,32.21,15961.0,30.1276,30.1838,30.1276,30.1745,15961.0
2019-08-13 13:30:00,32.21,32.28,32.19,32.27,13843.0,30.1745,30.24,30.1557,30.2307,13843.0
2019-08-13 13:40:00,32.28,32.31,32.26,32.28,20608.0,30.24,30.2681,30.2213,30.24,20608.0
2019-08-13 13:50:00,32.29,32.31,32.26,32.27,17684.0,30.2494,30.2681,30.2213,30.2307,17684.0
2019-08-13 14:00:00,32.27,32.28,32.2,32.25,22951.0,30.2307,30.24,30.1651,30.2119,22951.0
2019-08-13 14:10:00,32.24,32.25,32.19,32.19,22851.0,30.2026,30.2119,30.1557,30.1557,22851.0
2019-08-13 14:20:00,32.19,32.22,32.17,32.17,32521.0,30.1557,30.1838,30.137,30.137,32521.0
2019-08-13 14:30:00,32.18,32.2,32.13,32.19,37225.0,30.1464,30.1651,30.0995,30.1557,37225.0
2019-08-13 14:40:00,32.19,32.25,32.18,32.25,27430.0,30.1557,30.2119,30.1464,30.2119,27430.0
2019-08-13 14:50:00,32.24,32.28,32.24,32.26,22900.0,30.2026,30.24,30.2026,30.2213,22900.0
2019-08-13 15:00:00,32.26,32.28,32.23,32.26,36006.0,30.2213,30.24,30.1932,30.2213,36006.0
2019-08-13 15:10:00,32.25,32.28,32.23,32.26,38016.0,30.2119,30.24,30.1932,30.2213,38016.0
2019-08-13 15:20:00,32.26,32.29,32.24,32.28,29841.0,30.2213,30.2494,30.2026,30.24,29841.0
2019-08-13 15:30:00,32.28,32.3,32.24,32.26,57363.0,30.24,30.2588,30.2026,30.2213,57363.0
2019-08-13 15:40:00,32.26,32.28,32.19,32.23,47998.0,30.2213,30.24,30.1557,30.1932,47998.0
2019-08-13 15:50:00,32.23,32.28,32.21,32.27,191084.0,30.1932,30.24,30.1745,30.2307,191084.0
2019-08-14 09:30:00,31.9,32.11,31.8,32.0,47698.0,29.884,30.0808,29.7904,29.9777,47698.0
2019-08-14 09:40:00,31.98,31.99,31.77,31.92,42450.0,29.959,29.9684,29.7623,29.9028,42450.0
2019-08-14 09:50:00,31.9,32.05,31.88,32.05,36791.0,29.884,30.0246,29.8653,30.0246,36791.0
2019-08-14 10:00:00,32.03,32.03,31.82,31.85,33195.0,30.0058,30.0058,29.8091,29.8372,33195.0
2019-08-14 10:10:00,31.84,31.91,31.83,31.86,24083.0,29.8278,29.8934,29.8185,29.8466,24083.0
2019-08-14 10:20:00,31.86,31.86,31.8,31.83,19871.0,29.8466,29.8466,29.7904,29.8185,19871.0
2019-08-14 10:30:00,31.83,31.83,31.75,31.77,27064.0,29.8185,29.8185,29.7435,29.7623,27064.0
2019-08-14 10:40:00,31.76,31.87,31.76,31.83,25766.0,29.7529,29.8559,29.7529,29.8185,25766.0
2019-08-14 10:50:00,31.83,31.85,31.71,31.71,24646.0,29.8185,29.8372,29.7061,29.7061,24646.0
2019-08-14 11:00:00,31.71,31.73,31.68,31.69,20839.0,29.7061,29.7248,29.6779,29.6873,20839.0
2019-08-14 11:10:00,31.69,31.69,31.58,31.59,36502.0,29.6873,29.6873,29.5843,29.5936,36502.0
2019-08-14 11:20:00,31.59,31.63,31.55,31.56,14401.0,29.5936,29.6311,29.5562,29.5655,14401.0
2019-08-14 11:30:00,31.55,31.61,31.53,31.56,28370.0,29.5562,29.6124,29.5374,29.5655,28370.0
2019-08-14 11:40:00,31.57,31.61,31.54,31.61,22090.0,29.5749,29.6124,29.5468,29.6124,22090.0
2019-08-14 11:50:00,31.61,31.65,31.57,31.64,25705.0,29.6124,29.6498,29.5749,29.6405,25705.0
2019-08-14 12:00:00,31.63,31.63,31.55,31.57,25600.0,29.6311,29.6311,29.5562,29.5749,25600.0
2019-08-14 12:10:00,31.58,31.62,31.55,31.57,12916.0,29.5843,29.6217,29.5562,29.5749,12916.0
2019-08-14 12:20:00,31.57,31.57,31.53,31.56,12256.0,29.5749,29.5749,29.5374,29.5655,12256.0
2019-08-14 12:30:00,31.56,31.58,31.52,31.53,14219.0,29.5655,29.5843,29.5281,29.5374,14219.0
2019-08-14 12:40:00,31.54,31.54,31.45,31.45,16786.0,29.5468,29.5468,29.4625,29.4625,16786.0
2019-08-14 12:50:00,31.45,31.45,31.39,31.42,13917.0,29.4625,29.4625,29.4063,29.4344,13917.0
2019-08-14 13:00:00,31.41,31.45,31.39,31.44,17840.0,29.425,29.4625,29.4063,29.4531,17840.0
2019-08-14 13:10:00,31.44,31.44,31.4,31.43,11829.0,29.4531,29.4531,29.4156,29.4437,11829.0
2019-08-14 13:20:00,31.43,31.56,31.42,31.5,20812.0,29.4437,29.5655,29.4344,29.5093,20812.0
2019-08-14 13:30:00,31.5,31.59,31.5,31.57,26038.0,29.5093,29.5936,29.5093,29.5749,26038.0
2019-08-14 13:40:00,31.56,31.58,31.52,31.52,19635.0,29.5655,29.5843,29.5281,29.5281,19635.0
2019-08-14 13:50:00,31.53,31.57,31.52,31.57,15716.0,29.5374,29.5749,29.5281,29.5749,15716.0
2019-08-14 14:00:00,31.57,31.57,31.51,31.56,14775.0,29.5749,29.5749,29.5187,29.5655,14775.0
2019-08-14 14:10:00,31.55,31.57,31.52,31.55,21263.0,29.5562,29.5749,29.5281,29.5562,21263.0
2019-08-14 14:20:00,31.54,31.54,31.45,31.45,14769.0,29.5468,29.5468,29.4625,29.4625,14769.0
2019-08-14 14:30:00,31.45,31.46,31.33,31.35,70856.0,29.4625,29.4719,29.3501,29.3688,70856.0
2019-08-14 14:40:00,31.38,31.45,31.35,31.45,29239.0,29.3969,29.4625,29.3688,29.4625,29239.0
2019-08-14 14:50:00,31.44,31.49,31.44,31.48,14475.0,29.4531,29.5,29.4531,29.4906,14475.0
2019-08-14 15:00:00,31.48,31.57,31.45,31.54,41339.0,29.4906,29.5749,29.4625,29.5468,41339.0
2019-08-14 15:10:00,31.54,31.55,31.5,31.52,19761.0,29.5468,29.5562,29.5093,29.5281,19761.0
2019-08-14 15:20:00,31.52,31.56,31.41,31.5,40011.0,29.5281,29.5655,29.425,29.5093,40011.0
2019-08-14 15:30:00,31.5,31.58,31.42,31.58,60975.0,29.5093,29.5843,29.4344,29.5843,60975.0
2019-08-14 15:40:00,31.58,31.71,31.54,31.64,162577.0,29.5843,29.7061,29.5468,29.6405,162577.0
2019-08-14 15:50:00,31.65,31.78,31.62,31.66,405928.0,29.6498,29.7716,29.6217,29.6592,405928.0
2019-08-15 09:30:00,31.76,31.8,31.55,31.58,42968.0,29.7529,29.7904,29.5562,29.5843,42968.0
2019-08-15 09:40:00,31.58,31.76,31.52,31.72,28673.0,29.5843,29.7529,29.5281,29.7154,28673.0
2019-08-15 09:50:00,31.72,31.8,31.67,31.71,35897.0,29.7154,29.7904,29.6686,29.7061,35897.0
2019-08-15 10:00:00,31.68,31.81,31.68,31.76,40592.0,29.6779,29.7997,29.6779,29.7529,40592.0
2019-08-15 10:10:00,31.75,31.82,31.73,31.77,20613.0,29.7435,29.8091,29.7248,29.7623,20613.0
2019-08-15 10:20:00,31.76,31.84,31.72,31.72,46935.0,29.7529,29.8278,29.7154,29.7154,46935.0
2019-08-15 10:30:00,31.72,31.88,31.71,31.85,38251.0,29.7154,29.8653,29.7061,29.8372,38251.0
2019-08-15 10:40:00,31.85,31.89,31.83,31.83,28242.0,29.8372,29.8747,29.8185,29.8185,28242.0
2019-08-15 10:50:00,31.83,31.87,31.8,31.82,60626.0,29.8185,29.8559,29.7904,29.8091,60626.0
2019-08-15 11:00:00,31.81,31.82,31.72,31.74,69367.0,29.7997,29.8091,29.7154,29.7342,69367.0
2019-08-15 11:10:00,31.73,31.77,31.69,31.72,32766.0,29.7248,29.7623,29.6873,29.7154,32766.0
2019-08-15 11:20:00,31.71,31.72,31.54,31.63,68993.0,29.7061,29.7154,29.5468,29.6311,68993.0
2019-08-15 11:30:00,31.63,31.7,31.59,31.68,40648.0,29.6311,29.6967,29.5936,29.6779,40648.0
2019-08-15 11:40:00,31.68,31.68,31.61,31.63,17557.0,29.6779,29.6779,29.6124,29.6311,17557.0
2019-08-15 11:50:00,31.64,31.66,31.59,31.62,21988.0,29.6405,29.6592,29.5936,29.6217,21988.0
2019-08-15 12:00:00,31.61,31.69,31.61,31.66,16824.0,29.6124,29.6873,29.6124,29.6592,16824.0
2019-08-15 12:10:00,31.67,31.68,31.63,31.67,19176.0,29.6686,29.6779,29.6311,29.6686,19176.0
2019-08-15 12:20:00,31.67,31.69,31.63,31.64,12475.0,29.6686,29.6873,29.6311,29.6405,12475.0
2019-08-15 12:30:00,31.64,31.66,31.61,31.62,10852.0,29.6405,29.6592,29.6124,29.6217,10852.0
2019-08-15 12:40:00,31.62,31.66,31.62,31.62,11073.0,29.6217,29.6592,29.6217,29.6217,11073.0
2019-08-15 12:50:00,31.63,31.66,31.57,31.58,19378.0,29.6311,29.6592,29.5749,29.5843,19378.0
2019-08-15 13:00:00,31.58,31.64,31.57,31.64,22734.0,29.5843,29.6405,29.5749,29.6405,22734.0
2019-08-15 13:10:00,31.64,31.66,31.6,31.64,20483.0,29.6405,29.6592,29.603,29.6405,20483.0
2019-08-15 13:20:00,31.64,31.65,31.58,31.6,15906.0,29.6405,29.6498,29.5843,29.603,15906.0
2019-08-15 13:30:00,31.6,31.61,31.54,31.56,13996.0,29.603,29.6124,29.5468,29.5655,13996.0
2019-08-15 13:40:00,31.56,31.57,31.47,31.47,28864.0,29.5655,29.5749,29.4812,29.4812,28864.0
2019-08-15 13:50:00,31.47,31.48,31.39,31.43,38185.0,29.4812,29.4906,29.4063,29.4437,38185.0
2019-08-15 14:00:00,31.42,31.44,31.37,31.43,25512.0,29.4344,29.4531,29.3875,29.4437,25512.0
2019-08-15 14:10:00,31.44,31.5,31.4,31.41,22320.0,29.4531,29.5093,29.4156,29.425,22320.0
2019-08-15 14:20:00,31.41,31.46,31.41,31.46,41242.0,29.425,29.4719,29.425,29.4719,41242.0
2019-08-15 14:30:00,31.46,31.47,31.39,31.39,27306.0,29.4719,29.4812,29.4063,29.4063,27306.0
2019-08-15 14:40:00,31.39,31.4,31.3,31.33,24944.0,29.4063,29.4156,29.322,29.3501,24944.0
2019-08-15 14:50:00,31.33,31.36,31.3,31.35,24261.0,29.3501,29.3782,29.322,29.3688,24261.0
2019-08-15 15:00:00,31.35,31.47,31.35,31.46,37347.0,29.3688,29.4812,29.3688,29.4719,37347.0
2019-08-15 15:10:00,31.46,31.46,31.42,31.44,21943.0,29.4719,29.4719,29.4344,29.4531,21943.0
2019-08-15 15:20:00,31.44,31.47,31.39,31.41,19333.0,29.4531,29.4812,29.4063,29.425,19333.0
2019-08-15 15:30:00,31.41,31.43,31.37,31.41,34002.0,29.425,29.4437,29.3875,29.425,34002.0
2019-08-15 15:40:00,31.41,31.45,31.39,31.43,41427.0,29.425,29.4625,29.4063,29.4437,41427.0
2019-08-15 15:50:00,31.43,31.48,31.39,31.4,282916.0,29.4437,29.4906,29.4063,29.4156,282916.0
2019-08-16 09:30:00,31.55,31.68,31.43,31.53,96406.0,29.5562,29.6779,29.4437,29.5374,96406.0
2019-08-16 09:40:00,31.54,31.54,31.46,31.52,25962.0,29.5468,29.5468,29.4719,29.5281,25962.0
2019-08-16 09:50:00,31.52,31.58,31.48,31.48,27872.0,29.5281,29.5843,29.4906,29.4906,27872.0
2019-08-16 10:00:00,31.5,31.57,31.49,31.56,20860.0,29.5093,29.5749,29.5,29.5655,20860.0
2019-08-16 10:10:00,31.56,31.61,31.51,31.59,39878.0,29.5655,29.6124,29.5187,29.5936,39878.0
2019-08-16 10:20:00,31.6,31.67,31.58,31.59,37514.0,29.603,29.6686,29.5843,29.5936,37514.0
2019-08-16 10:30:00,31.6,31.72,31.6,31.67,29620.0,29.603,29.7154,29.603,29.6686,29620.0
2019-08-16 10:40:00,31.67,31.72,31.64,31.68,36856.0,29.6686,29.7154,29.6405,29.6779,36856.0
2019-08-16 10:50:00,31.69,31.78,31.65,31.67,22941.0,29.6873,29.7716,29.6498,29.6686,22941.0
2019-08-16 11:00:00,31.67,31.74,31.66,31.72,40388.0,29.6686,29.7342,29.6592,29.7154,40388.0
2019-08-16 11:10:00,31.72,31.84,31.71,31.8,42001.0,29.7154,29.8278,29.7061,29.7904,42001.0
2019-08-16 11:20:00,31.81,31.91,31.79,31.9,24444.0,29.7997,29.8934,29.781,29.884,24444.0
2019-08-16 11:30:00,31.9,31.95,31.89,31.95,43577.0,29.884,29.9309,29.8747,29.9309,43577.0
2019-08-16 11:40:00,31.95,31.98,31.89,31.97,52102.0,29.9309,29.959,29.8747,29.9496,52102.0
2019-08-16 11:50:00,31.97,32.03,31.96,32.0,36780.0,29.9496,30.0058,29.9403,29.9777,36780.0
2019-08-16 12:00:00,31.99,32.07,31.99,32.07,43989.0,29.9684,30.0433,29.9684,30.0433,43989.0
2019-08-16 12:10:00,32.07,32.12,32.04,32.05,61076.0,30.0433,30.0901,30.0152,30.0246,61076.0
2019-08-16 12:20:00,32.05,32.11,32.02,32.05,43459.0,30.0246,30.0808,29.9965,30.0246,43459.0
2019-08-16 12:30:00,32.05,32.09,32.03,32.08,22442.0,30.0246,30.062,30.0058,30.0527,22442.0
2019-08-16 12:40:00,32.08,32.08,32.01,32.05,32320.0,30.0527,30.0527,29.9871,30.0246,32320.0
2019-08-16 12:50:00,32.05,32.08,32.02,32.02,18621.0,30.0246,30.0527,29.9965,29.9965,18621.0
2019-08-16 13:00:00,32.03,32.12,32.02,32.08,35541.0,30.0058,30.0901,29.9965,30.0527,35541.0
2019-08-16 13:10:00,32.07,32.07,32.02,32.05,14502.0,30.0433,30.0433,29.9965,30.0246,14502.0
2019-08-16 13:20:00,32.05,32.05,32.01,32.04,22294.0,30.0246,30.0246,29.9871,30.0152,22294.0
2019-08-16 13:30:00,32.04,32.04,31.97,32.0,40185.0,30.0152,30.0152,29.9496,29.9777,40185.0
2019-08-16 13:40:00,31.99,32.05,31.97,32.05,41131.0,29.9684,30.0246,29.9496,30.0246,41131.0
2019-08-16 13:50:00,32.05,32.08,32.0,32.01,67696.0,30.0246,30.0527,29.9777,29.9871,67696.0
2019-08-16 14:00:00,32.01,32.04,32.0,32.04,12821.0,29.9871,30.0152,29.9777,30.0152,12821.0
2019-08-16 14:10:00,32.03,32.11,32.02,32.1,55041.0,30.0058,30.0808,29.9965,30.0714,55041.0
2019-08-16 14:20:00,32.09,32.16,32.08,32.15,77688.0,30.062,30.1276,30.0527,30.1182,77688.0
2019-08-16 14:30:00,32.14,32.14,32.06,32.09,44423.0,30.1089,30.1089,30.0339,30.062,44423.0
2019-08-16 14:40:00,32.09,32.16,32.09,32.16,52168.0,30.062,30.1276,30.062,30.1276,52168.0
2019-08-16 14:50:00,32.15,32.23,32.12,32.16,134017.0,30.1182,30.1932,30.0901,30.1276,134017.0
2019-08-16 15:00:00,32.15,32.22,32.12,32.22,44759.0,30.1182,30.1838,30.0901,30.1838,44759.0
2019-08-16 15:10:00,32.22,32.22,32.19,32.22,40641.0,30.1838,30.1838,30.1557,30.1838,40641.0
2019-08-16 15:20:00,32.22,32.22,32.16,32.16,34310.0,30.1838,30.1838,30.1276,30.1276,34310.0
2019-08-16 15:30:00,32.16,32.16,32.11,32.13,49690.0,30.1276,30.1276,30.0808,30.0995,49690.0
2019-08-16 15:40:00,32.13,32.19,32.13,32.15,84374.0,30.0995,30.1557,30.0995,30.1182,84374.0
2019-08-16 15:50:00,32.15,32.17,32.06,32.07,236300.0,30.1182,30.137,30.0339,30.0433,236300.0
2019-08-19 09:30:00,32.47,32.56,32.28,32.44,71255.0,30.418,30.5023,30.24,30.3899,71255.0
2019-08-19 09:40:00,32.43,32.5,32.38,32.48,19992.0,30.3806,30.4461,30.3337,30.4274,19992.0
2019-08-19 09:50:00,32.46,32.5,32.42,32.48,22453.0,30.4087,30.4461,30.3712,30.4274,22453.0
2019-08-19 10:00:00,32.48,32.49,32.38,32.39,28287.0,30.4274,30.4368,30.3337,30.3431,28287.0
2019-08-19 10:10:00,32.39,32.54,32.39,32.48,24097.0,30.3431,30.4836,30.3431,30.4274,24097.0
2019-08-19 10:20:00,32.48,32.59,32.47,32.56,31975.0,30.4274,30.5304,30.418,30.5023,31975.0
2019-08-19 10:30:00,32.57,32.7,32.56,32.67,36185.0,30.5117,30.6335,30.5023,30.6054,36185.0
2019-08-19 10:40:00,32.66,32.74,32.66,32.71,28487.0,30.596,30.671,30.596,30.6429,28487.0
2019-08-19 10:50:00,32.71,32.75,32.68,32.7,34222.0,30.6429,30.6803,30.6148,30.6335,34222.0
2019-08-19 11:00:00,32.71,32.75,32.67,32.7,24814.0,30.6429,30.6803,30.6054,30.6335,24814.0
2019-08-19 11:10:00,32.7,32.72,32.65,32.66,45338.0,30.6335,30.6522,30.5866,30.596,45338.0
2019-08-19 11:20:00,32.65,32.67,32.61,32.65,28969.0,30.5866,30.6054,30.5492,30.5866,28969.0
2019-08-19 11:30:00,32.65,32.67,32.61,32.65,17187.0,30.5866,30.6054,30.5492,30.5866,17187.0
2019-08-19 11:40:00,32.65,32.67,32.62,32.67,19686.0,30.5866,30.6054,30.5585,30.6054,19686.0
2019-08-19 11:50:00,32.68,32.68,32.6,32.68,18798.0,30.6148,30.6148,30.5398,30.6148,18798.0
2019-08-19 12:00:00,32.68,32.74,32.66,32.72,19906.0,30.6148,30.671,30.596,30.6522,19906.0
2019-08-19 12:10:00,32.71,32.73,32.69,32.72,15722.0,30.6429,30.6616,30.6241,30.6522,15722.0
2019-08-19 12:20:00,32.71,32.75,32.7,32.74,24800.0,30.6429,30.6803,30.6335,30.671,24800.0
2019-08-19 12:30:00,32.74,32.75,32.67,32.69,14110.0,30.671,30.6803,30.6054,30.6241,14110.0
2019-08-19 12:40:00,32.68,32.71,32.65,32.7,23384.0,30.6148,30.6429,30.5866,30.6335,23384.0
2019-08-19 12:50:00,32.7,32.73,32.7,32.72,14807.0,30.6335,30.6616,30.6335,30.6522,14807.0
2019-08-19 13:00:00,32.72,32.73,32.69,32.7,33135.0,30.6522,30.6616,30.6241,30.6335,33135.0
2019-08-19 13:10:00,32.7,32.71,32.65,32.67,18419.0,30.6335,30.6429,30.5866,30.6054,18419.0
2019-08-19 13:20:00,32.67,32.7,32.65,32.69,33254.0,30.6054,30.6335,30.5866,30.6241,33254.0
2019-08-19 13:30:00,32.69,32.71,32.68,32.7,16618.0,30.6241,30.6429,30.6148,30.6335,16618.0
2019-08-19 13:40:00,32.7,32.7,32.65,32.66,15779.0,30.6335,30.6335,30.5866,30.596,15779.0
2019-08-19 13:50:00,32.67,32.68,32.65,32.66,13682.0,30.6054,30.6148,30.5866,30.596,13682.0
2019-08-19 14:00:00,32.67,32.7,32.63,32.64,36853.0,30.6054,30.6335,30.5679,30.5773,36853.0
2019-08-19 14:10:00,32.64,32.65,32.59,32.59,31313.0,30.5773,30.5866,30.5304,30.5304,31313.0
2019-08-19 14:20:00,32.59,32.63,32.59,32.63,21963.0,30.5304,30.5679,30.5304,30.5679,21963.0
2019-08-19 14:30:00,32.63,32.67,32.58,32.67,37447.0,30.5679,30.6054,30.5211,30.6054,37447.0
2019-08-19 14:40:00,32.67,32.69,32.66,32.69,32017.0,30.6054,30.6241,30.596,30.6241,32017.0
2019-08-19 14:50:00,32.68,32.72,32.65,32.66,69325.0,30.6148,30.6522,30.5866,30.596,69325.0
2019-08-19 15:00:00,32.66,32.69,32.64,32.68,46653.0,30.596,30.6241,30.5773,30.6148,46653.0
2019-08-19 15:10:00,32.68,32.69,32.62,32.63,31140.0,30.6148,30.6241,30.5585,30.5679,31140.0
2019-08-19 15:20:00,32.63,32.64,32.6,32.63,28893.0,30.5679,30.5773,30.5398,30.5679,28893.0
2019-08-19 15:30:00,32.63,32.64,32.61,32.62,68894.0,30.5679,30.5773,30.5492,30.5585,68894.0
2019-08-19 15:40:00,32.62,32.63,32.57,32.61,72784.0,30.5585,30.5679,30.5117,30.5492,72784.0
2019-08-19 15:50:00,32.61,32.62,32.49,32.52,228737.0,30.5492,30.5585,30.4368,30.4649,228737.0
2019-08-20 09:30:00,32.57,32.59,32.42,32.55,45950.0,30.5117,30.5304,30.3712,30.493,45950.0
2019-08-20 09:40:00,32.54,32.54,32.32,32.5,47620.0,30.4836,30.4836,30.2775,30.4461,47620.0
2019-08-20 09:50:00,32.51,32.68,32.48,32.66,33419.0,30.4555,30.6148,30.4274,30.596,33419.0
2019-08-20 10:00:00,32.66,32.69,32.55,32.66,33133.0,30.596,30.6241,30.493,30.596,33133.0
2019-08-20 10:10:00,32.68,32.68,32.58,32.64,27579.0,30.6148,30.6148,30.5211,30.5773,27579.0
2019-08-20 10:20:00,32.64,32.65,32.61,32.62,16733.0,30.5773,30.5866,30.5492,30.5585,16733.0
2019-08-20 10:30:00,32.61,32.63,32.54,32.56,23004.0,30.5492,30.5679,30.4836,30.5023,23004.0
2019-08-20 10:40:00,32.57,32.64,32.57,32.63,19960.0,30.5117,30.5773,30.5117,30.5679,19960.0
2019-08-20 10:50:00,32.62,32.68,32.6,32.67,28180.0,30.5585,30.6148,30.5398,30.6054,28180.0
2019-08-20 11:00:00,32.67,32.75,32.65,32.73,57208.0,30.6054,30.6803,30.5866,30.6616,57208.0
2019-08-20 11:10:00,32.73,32.78,32.7,32.77,41534.0,30.6616,30.7084,30.6335,30.6991,41534.0
2019-08-20 11:20:00,32.77,32.78,32.71,32.75,24589.0,30.6991,30.7084,30.6429,30.6803,24589.0
2019-08-20 11:30:00,32.74,32.83,32.74,32.81,44773.0,30.671,30.7553,30.671,30.7365,44773.0
2019-08-20 11:40:00,32.8,32.82,32.74,32.79,31099.0,30.7272,30.7459,30.671,30.7178,31099.0
2019-08-20 11:50:00,32.79,32.79,32.75,32.77,45652.0,30.7178,30.7178,30.6803,30.6991,45652.0
2019-08-20 12:00:00,32.77,32.78,32.71,32.77,56465.0,30.6991,30.7084,30.6429,30.6991,56465.0
2019-08-20 12:10:00,32.77,32.79,32.74,32.77,23080.0,30.6991,30.7178,30.671,30.6991,23080.0
2019-08-20 12:20:00,32.78,32.78,32.73,32.75,14626.0,30.7084,30.7084,30.6616,30.6803,14626.0
2019-08-20 12:30:00,32.75,32.76,32.68,32.68,21772.0,30.6803,30.6897,30.6148,30.6148,21772.0
2019-08-20 12:40:00,32.68,32.73,32.68,32.7,38363.0,30.6148,30.6616,30.6148,30.6335,38363.0
2019-08-20 12:50:00,32.71,32.73,32.68,32.72,25943.0,30.6429,30.6616,30.6148,30.6522,25943.0
2019-08-20 13:00:00,32.72,32.74,32.7,32.73,24118.0,30.6522,30.671,30.6335,30.6616,24118.0
2019-08-20 13:10:00,32.73,32.76,32.71,32.72,23541.0,30.6616,30.6897,30.6429,30.6522,23541.0
2019-08-20 13:20:00,32.73,32.73,32.7,32.73,28470.0,30.6616,30.6616,30.6335,30.6616,28470.0
2019-08-20 13:30:00,32.72,32.73,32.69,32.72,25619.0,30.6522,30.6616,30.6241,30.6522,25619.0
2019-08-20 13:40:00,32.72,32.78,32.72,32.74,16095.0,30.6522,30.7084,30.6522,30.671,16095.0
2019-08-20 13:50:00,32.73,32.75,32.69,32.73,51484.0,30.6616,30.6803,30.6241,30.6616,51484.0
2019-08-20 14:00:00,32.72,32.76,32.69,32.7,22534.0,30.6522,30.6897,30.6241,30.6335,22534.0
2019-08-20 14:10:00,32.7,32.71,32.65,32.67,26275.0,30.6335,30.6429,30.5866,30.6054,26275.0
2019-08-20 14:20:00,32.67,32.68,32.65,32.66,23853.0,30.6054,30.6148,30.5866,30.596,23853.0
2019-08-20 14:30:00,32.66,32.69,32.65,32.66,14362.0,30.596,30.6241,30.5866,30.596,14362.0
2019-08-20 14:40:00,32.66,32.67,32.63,32.65,26182.0,30.596,30.6054,30.5679,30.5866,26182.0
2019-08-20 14:50:00,32.65,32.66,32.6,32.61,28403.0,30.5866,30.596,30.5398,30.5492,28403.0
2019-08-20 15:00:00,32.61,32.63,32.58,32.59,32621.0,30.5492,30.5679,30.5211,30.5304,32621.0
2019-08-20 15:10:00,32.59,32.62,32.58,32.59,26866.0,30.5304,30.5585,30.5211,30.5304,26866.0
2019-08-20 15:20:00,32.59,32.63,32.57,32.63,51294.0,30.5304,30.5679,30.5117,30.5679,51294.0
2019-08-20 15:30:00,32.63,32.65,32.59,32.64,78158.0,30.5679,30.5866,30.5304,30.5773,78158.0
2019-08-20 15:40:00,32.64,32.72,32.62,32.72,169591.0,30.5773,30.6522,30.5585,30.6522,169591.0
2019-08-20 15:50:00,32.72,32.72,32.64,32.65,243815.0,30.6522,30.6522,30.5773,30.5866,243815.0
2019-08-21 09:30:00,32.81,32.85,32.41,32.45,95266.0,30.7365,30.774,30.3618,30.3993,95266.0
2019-08-21 09:40:00,32.45,32.62,32.41,32.58,93215.0,30.3993,30.5585,30.3618,30.5211,93215.0
2019-08-21 09:50:00,32.59,32.84,32.59,32.83,138344.0,30.5304,30.7646,30.5304,30.7553,138344.0
2019-08-21 10:00:00,32.83,32.95,32.8,32.92,141429.0,30.7553,30.8677,30.7272,30.8396,141429.0
2019-08-21 10:10:00,32.92,32.99,32.91,32.95,28267.0,30.8396,30.9052,30.8302,30.8677,28267.0
2019-08-21 10:20:00,32.97,32.97,32.88,32.9,40737.0,30.8864,30.8864,30.8021,30.8208,40737.0
2019-08-21 10:30:00,32.89,32.91,32.8,32.83,53695.0,30.8115,30.8302,30.7272,30.7553,53695.0
2019-08-21 10:40:00,32.81,32.83,32.76,32.77,22007.0,30.7365,30.7553,30.6897,30.6991,22007.0
2019-08-21 10:50:00,32.77,32.84,32.73,32.8,63115.0,30.6991,30.7646,30.6616,30.7272,63115.0
2019-08-21 11:00:00,32.8,32.84,32.77,32.77,42625.0,30.7272,30.7646,30.6991,30.6991,42625.0
2019-08-21 11:10:00,32.78,32.8,32.72,32.76,50452.0,30.7084,30.7272,30.6522,30.6897,50452.0
2019-08-21 11:20:00,32.76,32.78,32.71,32.77,21361.0,30.6897,30.7084,30.6429,30.6991,21361.0
2019-08-21 11:30:00,32.77,32.84,32.76,32.84,28462.0,30.6991,30.7646,30.6897,30.7646,28462.0
2019-08-21 11:40:00,32.84,32.87,32.79,32.87,112926.0,30.7646,30.7927,30.7178,30.7927,112926.0
2019-08-21 11:50:00,32.87,32.87,32.79,32.8,79333.0,30.7927,30.7927,30.7178,30.7272,79333.0
2019-08-21 12:00:00,32.8,32.81,32.74,32.75,31342.0,30.7272,30.7365,30.671,30.6803,31342.0
2019-08-21 12:10:00,32.76,32.76,32.72,32.73,21156.0,30.6897,30.6897,30.6522,30.6616,21156.0
2019-08-21 12:20:00,32.73,32.74,32.71,32.72,14254.0,30.6616,30.671,30.6429,30.6522,14254.0
2019-08-21 12:30:00,32.71,32.75,32.7,32.75,33517.0,30.6429,30.6803,30.6335,30.6803,33517.0
2019-08-21 12:40:00,32.75,32.76,32.72,32.74,32477.0,30.6803,30.6897,30.6522,30.671,32477.0
2019-08-21 12:50:00,32.73,32.76,32.72,32.73,21361.0,30.6616,30.6897,30.6522,30.6616,21361.0
2019-08-21 13:00:00,32.73,32.8,32.73,32.79,12270.0,30.6616,30.7272,30.6616,30.7178,12270.0
2019-08-21 13:10:00,32.79,32.85,32.78,32.79,86513.0,30.7178,30.774,30.7084,30.7178,86513.0
2019-08-21 13:20:00,32.79,32.82,32.76,32.82,57460.0,30.7178,30.7459,30.6897,30.7459,57460.0
2019-08-21 13:30:00,32.82,32.82,32.8,32.81,38179.0,30.7459,30.7459,30.7272,30.7365,38179.0
2019-08-21 13:40:00,32.82,32.83,32.8,32.82,26789.0,30.7459,30.7553,30.7272,30.7459,26789.0
2019-08-21 13:50:00,32.81,32.82,32.78,32.8,20086.0,30.7365,30.7459,30.7084,30.7272,20086.0
2019-08-21 14:00:00,32.8,32.84,32.74,32.8,39817.0,30.7272,30.7646,30.671,30.7272,39817.0
2019-08-21 14:10:00,32.8,32.84,32.77,32.84,67287.0,30.7272,30.7646,30.6991,30.7646,67287.0
2019-08-21 14:20:00,32.85,32.86,32.81,32.84,36975.0,30.774,30.7834,30.7365,30.7646,36975.0
2019-08-21 14:30:00,32.84,32.92,32.83,32.91,65034.0,30.7646,30.8396,30.7553,30.8302,65034.0
2019-08-21 14:40:00,32.91,32.94,32.91,32.93,41113.0,30.8302,30.8583,30.8302,30.849,41113.0
2019-08-21 14:50:00,32.93,32.96,32.92,32.94,27985.0,30.849,30.8771,30.8396,30.8583,27985.0
2019-08-21 15:00:00,32.94,32.95,32.91,32.93,33798.0,30.8583,30.8677,30.8302,30.849,33798.0
2019-08-21 15:10:00,32.92,32.92,32.87,32.9,26022.0,30.8396,30.8396,30.7927,30.8208,26022.0
2019-08-21 15:20:00,32.9,32.92,32.88,32.91,28840.0,30.8208,30.8396,30.8021,30.8302,28840.0
2019-08-21 15:30:00,32.91,32.94,32.88,32.94,55492.0,30.8302,30.8583,30.8021,30.8583,55492.0
2019-08-21 15:40:00,32.94,32.94,32.89,32.91,61415.0,30.8583,30.8583,30.8115,30.8302,61415.0
2019-08-21 15:50:00,32.91,32.94,32.86,32.9,192124.0,30.8302,30.8583,30.7834,30.8208,192124.0
2019-08-22 09:30:00,32.88,33.11,32.83,33.04,197103.0,30.8021,31.0176,30.7553,30.952,197103.0
2019-08-22 09:40:00,33.04,33.15,32.98,33.1,175259.0,30.952,31.0551,30.8958,31.0082,175259.0
2019-08-22 09:50:00,33.09,33.15,33.01,33.04,101992.0,30.9988,31.0551,30.9239,30.952,101992.0
2019-08-22 10:00:00,33.05,33.09,32.94,32.96,127505.0,30.9614,30.9988,30.8583,30.8771,127505.0
2019-08-22 10:10:00,32.96,33.03,32.96,32.97,27736.0,30.8771,30.9426,30.8771,30.8864,27736.0
2019-08-22 10:20:00,32.95,32.98,32.83,32.84,23044.0,30.8677,30.8958,30.7553,30.7646,23044.0
2019-08-22 10:30:00,32.84,32.84,32.64,32.7,31567.0,30.7646,30.7646,30.5773,30.6335,31567.0
2019-08-22 10:40:00,32.7,32.75,32.67,32.69,27697.0,30.6335,30.6803,30.6054,30.6241,27697.0
2019-08-22 10:50:00,32.68,32.72,32.64,32.7,33660.0,30.6148,30.6522,30.5773,30.6335,33660.0
2019-08-22 11:00:00,32.7,32.78,32.63,32.77,49898.0,30.6335,30.7084,30.5679,30.6991,49898.0
2019-08-22 11:10:00,32.78,32.86,32.77,32.83,22675.0,30.7084,30.7834,30.6991,30.7553,22675.0
2019-08-22 11:20:00,32.83,32.88,32.82,32.87,12873.0,30.7553,30.8021,30.7459,30.7927,12873.0
2019-08-22 11:30:00,32.88,32.95,32.87,32.94,18964.0,30.8021,30.8677,30.7927,30.8583,18964.0
2019-08-22 11:40:00,32.95,33.01,32.95,32.97,16132.0,30.8677,30.9239,30.8677,30.8864,16132.0
2019-08-22 11:50:00,32.96,33.0,32.93,33.0,21938.0,30.8771,30.9145,30.849,30.9145,21938.0
2019-08-22 12:00:00,33.0,33.01,32.97,32.99,22072.0,30.9145,30.9239,30.8864,30.9052,22072.0
2019-08-22 12:10:00,32.99,33.01,32.98,33.0,25616.0,30.9052,30.9239,30.8958,30.9145,25616.0
2019-08-22 12:20:00,33.0,33.09,33.0,33.09,29553.0,30.9145,30.9988,30.9145,30.9988,29553.0
2019-08-22 12:30:00,33.09,33.09,33.03,33.04,41041.0,30.9988,30.9988,30.9426,30.952,41041.0
2019-08-22 12:40:00,33.04,33.05,33.0,33.0,41310.0,30.952,30.9614,30.9145,30.9145,41310.0
2019-08-22 12:50:00,33.0,33.03,32.97,33.02,24931.0,30.9145,30.9426,30.8864,30.9333,24931.0
2019-08-22 13:00:00,33.02,33.05,33.0,33.05,19270.0,30.9333,30.9614,30.9145,30.9614,19270.0
2019-08-22 13:10:00,33.05,33.05,33.02,33.04,10812.0,30.9614,30.9614,30.9333,30.952,10812.0
2019-08-22 13:20:00,33.04,33.05,32.99,33.02,19952.0,30.952,30.9614,30.9052,30.9333,19952.0
2019-08-22 13:30:00,33.02,33.05,32.99,33.04,68352.0,30.9333,30.9614,30.9052,30.952,68352.0
2019-08-22 13:40:00,33.04,33.09,33.0,33.06,112776.0,30.952,30.9988,30.9145,30.9707,112776.0
2019-08-22 13:50:00,33.06,33.07,33.04,33.07,38547.0,30.9707,30.9801,30.952,30.9801,38547.0
2019-08-22 14:00:00,33.07,33.09,33.03,33.07,115847.0,30.9801,30.9988,30.9426,30.9801,115847.0
2019-08-22 14:10:00,33.07,33.13,33.07,33.13,36211.0,30.9801,31.0363,30.9801,31.0363,36211.0
2019-08-22 14:20:00,33.13,33.13,33.06,33.08,65274.0,31.0363,31.0363,30.9707,30.9895,65274.0
2019-08-22 14:30:00,33.08,33.09,33.06,33.08,19067.0,30.9895,30.9988,30.9707,30.9895,19067.0
2019-08-22 14:40:00,33.09,33.11,33.07,33.1,56790.0,30.9988,31.0176,30.9801,31.0082,56790.0
2019-08-22 14:50:00,33.11,33.2,33.1,33.2,27022.0,31.0176,31.1019,31.0082,31.1019,27022.0
2019-08-22 15:00:00,33.2,33.2,33.14,33.16,41262.0,31.1019,31.1019,31.0457,31.0644,41262.0
2019-08-22 15:10:00,33.16,33.17,33.08,33.11,63475.0,31.0644,31.0738,30.9895,31.0176,63475.0
2019-08-22 15:20:00,33.11,33.16,33.09,33.14,30237.0,31.0176,31.0644,30.9988,31.0457,30237.0
2019-08-22 15:30:00,33.14,33.16,33.1,33.15,60836.0,31.0457,31.0644,31.0082,31.0551,60836.0
2019-08-22 15:40:00,33.15,33.2,33.14,33.18,84347.0,31.0551,31.1019,31.0457,31.0832,84347.0
2019-08-22 15:50:00,33.18,33.2,33.12,33.16,291746.0,31.0832,31.1019,31.0269,31.0644,291746.0
2019-08-23 09:30:00,33.25,33.35,33.12,33.32,163476.0,31.1487,31.2424,31.0269,31.2143,163476.0
2019-08-23 09:40:00,33.33,33.54,33.28,33.52,176608.0,31.2237,31.4204,31.1768,31.4017,176608.0
2019-08-23 09:50:00,33.52,33.62,33.42,33.48,89336.0,31.4017,31.4953,31.308,31.3642,89336.0
2019-08-23 10:00:00,33.48,33.57,33.44,33.49,169916.0,31.3642,31.4485,31.3267,31.3736,169916.0
2019-08-23 10:10:00,33.5,33.55,33.43,33.55,93265.0,31.3829,31.4298,31.3174,31.4298,93265.0
2019-08-23 10:20:00,33.54,33.6,33.52,33.53,59778.0,31.4204,31.4766,31.4017,31.411,59778.0
2019-08-23 10:30:00,33.54,33.71,33.51,33.71,223430.0,31.4204,31.5797,31.3923,31.5797,223430.0
2019-08-23 10:40:00,33.71,33.73,33.48,33.48,76698.0,31.5797,31.5984,31.3642,31.3642,76698.0
2019-08-23 10:50:00,33.48,33.54,33.48,33.49,71705.0,31.3642,31.4204,31.3642,31.3736,71705.0
2019-08-23 11:00:00,33.49,33.5,33.07,33.09,168361.0,31.3736,31.3829,30.9801,30.9988,168361.0
2019-08-23 11:10:00,33.1,33.38,33.06,33.36,68757.0,31.0082,31.2705,30.9707,31.2518,68757.0
2019-08-23 11:20:00,33.35,33.38,33.27,33.33,27373.0,31.2424,31.2705,31.1675,31.2237,27373.0
2019-08-23 11:30:00,33.33,33.35,33.21,33.28,51040.0,31.2237,31.2424,31.1113,31.1768,51040.0
2019-08-23 11:40:00,33.3,33.34,33.27,33.31,30448.0,31.1956,31.233,31.1675,31.2049,30448.0
2019-08-23 11:50:00,33.32,33.35,33.27,33.29,34176.0,31.2143,31.2424,31.1675,31.1862,34176.0
2019-08-23 12:00:00,33.3,33.32,33.21,33.28,70575.0,31.1956,31.2143,31.1113,31.1768,70575.0
2019-08-23 12:10:00,33.29,33.41,33.28,33.4,36912.0,31.1862,31.2986,31.1768,31.2893,36912.0
2019-08-23 12:20:00,33.4,33.41,33.33,33.34,29978.0,31.2893,31.2986,31.2237,31.233,29978.0
2019-08-23 12:30:00,33.35,33.42,33.35,33.42,18342.0,31.2424,31.308,31.2424,31.308,18342.0
2019-08-23 12:40:00,33.42,33.44,33.4,33.44,31951.0,31.308,31.3267,31.2893,31.3267,31951.0
2019-08-23 12:50:00,33.44,33.45,33.38,33.38,133615.0,31.3267,31.3361,31.2705,31.2705,133615.0
2019-08-23 13:00:00,33.38,33.42,33.33,33.33,46761.0,31.2705,31.308,31.2237,31.2237,46761.0
2019-08-23 13:10:00,33.33,33.37,33.27,33.27,20614.0,31.2237,31.2611,31.1675,31.1675,20614.0
2019-08-23 13:20:00,33.27,33.27,33.14,33.14,43407.0,31.1675,31.1675,31.0457,31.0457,43407.0
2019-08-23 13:30:00,33.15,33.17,33.1,33.17,22089.0,31.0551,31.0738,31.0082,31.0738,22089.0
2019-08-23 13:40:00,33.16,33.2,33.13,33.17,18045.0,31.0644,31.1019,31.0363,31.0738,18045.0
2019-08-23 13:50:00,33.17,33.32,33.16,33.29,85752.0,31.0738,31.2143,31.0644,31.1862,85752.0
2019-08-23 14:00:00,33.29,33.29,33.19,33.21,24452.0,31.1862,31.1862,31.0925,31.1113,24452.0
2019-08-23 14:10:00,33.21,33.27,33.17,33.19,20302.0,31.1113,31.1675,31.0738,31.0925,20302.0
2019-08-23 14:20:00,33.2,33.25,33.18,33.23,20196.0,31.1019,31.1487,31.0832,31.13,20196.0
2019-08-23 14:30:00,33.23,33.24,33.09,33.09,24584.0,31.13,31.1394,30.9988,30.9988,24584.0
2019-08-23 14:40:00,33.07,33.12,33.05,33.11,62369.0,30.9801,31.0269,30.9614,31.0176,62369.0
2019-08-23 14:50:00,33.1,33.13,33.06,33.06,29722.0,31.0082,31.0363,30.9707,30.9707,29722.0
2019-08-23 15:00:00,33.06,33.09,33.02,33.02,36712.0,30.9707,30.9988,30.9333,30.9333,36712.0
2019-08-23 15:10:00,33.02,33.03,32.94,32.97,92066.0,30.9333,30.9426,30.8583,30.8864,92066.0
2019-08-23 15:20:00,32.98,32.99,32.85,32.89,87114.0,30.8958,30.9052,30.774,30.8115,87114.0
2019-08-23 15:30:00,32.89,32.89,32.81,32.82,89298.0,30.8115,30.8115,30.7365,30.7459,89298.0
2019-08-23 15:40:00,32.82,32.84,32.75,32.82,106507.0,30.7459,30.7646,30.6803,30.7459,106507.0
2019-08-23 15:50:00,32.81,32.81,32.63,32.71,358923.0,30.7365,30.7365,30.5679,30.6429,358923.0
2019-08-26 09:30:00,32.8,33.03,32.74,33.01,62391.0,30.7272,30.9426,30.671,30.9239,62391.0
2019-08-26 09:40:00,33.0,33.0,32.82,32.85,37453.0,30.9145,30.9145,30.7459,30.774,37453.0
2019-08-26 09:50:00,32.84,32.98,32.84,32.95,29749.0,30.7646,30.8958,30.7646,30.8677,29749.0
2019-08-26 10:00:00,32.96,32.98,32.84,32.84,27732.0,30.8771,30.8958,30.7646,30.7646,27732.0
2019-08-26 10:10:00,32.84,32.87,32.78,32.8,25610.0,30.7646,30.7927,30.7084,30.7272,25610.0
2019-08-26 10:20:00,32.81,32.81,32.72,32.74,20868.0,30.7365,30.7365,30.6522,30.671,20868.0
2019-08-26 10:30:00,32.74,32.86,32.73,32.83,46022.0,30.671,30.7834,30.6616,30.7553,46022.0
2019-08-26 10:40:00,32.83,32.86,32.79,32.81,23502.0,30.7553,30.7834,30.7178,30.7365,23502.0
2019-08-26 10:50:00,32.81,32.84,32.78,32.83,15615.0,30.7365,30.7646,30.7084,30.7553,15615.0
2019-08-26 11:00:00,32.83,32.9,32.83,32.88,25132.0,30.7553,30.8208,30.7553,30.8021,25132.0
2019-08-26 11:10:00,32.88,32.98,32.86,32.96,42006.0,30.8021,30.8958,30.7834,30.8771,42006.0
2019-08-26 11:20:00,32.97,33.02,32.92,33.0,45579.0,30.8864,30.9333,30.8396,30.9145,45579.0
2019-08-26 11:30:00,32.99,33.02,32.98,33.0,39189.0,30.9052,30.9333,30.8958,30.9145,39189.0
2019-08-26 11:40:00,33.0,33.01,32.87,32.94,59000.0,30.9145,30.9239,30.7927,30.8583,59000.0
2019-08-26 11:50:00,32.94,32.98,32.92,32.96,22087.0,30.8583,30.8958,30.8396,30.8771,22087.0
2019-08-26 12:00:00,32.97,33.02,32.96,33.01,28119.0,30.8864,30.9333,30.8771,30.9239,28119.0
2019-08-26 12:10:00,33.01,33.05,33.0,33.03,16444.0,30.9239,30.9614,30.9145,30.9426,16444.0
2019-08-26 12:20:00,33.03,33.15,33.02,33.12,24278.0,30.9426,31.0551,30.9333,31.0269,24278.0
2019-08-26 12:30:00,33.12,33.12,33.05,33.08,23281.0,31.0269,31.0269,30.9614,30.9895,23281.0
2019-08-26 12:40:00,33.08,33.08,33.02,33.03,15615.0,30.9895,30.9895,30.9333,30.9426,15615.0
2019-08-26 12:50:00,33.02,33.1,33.02,33.1,18736.0,30.9333,31.0082,30.9333,31.0082,18736.0
2019-08-26 13:00:00,33.09,33.13,33.09,33.11,18614.0,30.9988,31.0363,30.9988,31.0176,18614.0
2019-08-26 13:10:00,33.11,33.12,33.09,33.12,25536.0,31.0176,31.0269,30.9988,31.0269,25536.0
2019-08-26 13:20:00,33.11,33.11,33.07,33.07,37520.0,31.0176,31.0176,30.9801,30.9801,37520.0
2019-08-26 13:30:00,33.07,33.11,33.04,33.09,89308.0,30.9801,31.0176,30.952,30.9988,89308.0
2019-08-26 13:40:00,33.1,33.1,33.04,33.06,20173.0,31.0082,31.0082,30.952,30.9707,20173.0
2019-08-26 13:50:00,33.07,33.08,32.97,32.98,128922.0,30.9801,30.9895,30.8864,30.8958,128922.0
2019-08-26 14:00:00,32.98,33.0,32.9,32.99,71543.0,30.8958,30.9145,30.8208,30.9052,71543.0
2019-08-26 14:10:00,32.98,33.01,32.97,33.01,80315.0,30.8958,30.9239,30.8864,30.9239,80315.0
2019-08-26 14:20:00,33.01,33.05,32.99,33.02,311603.0,30.9239,30.9614,30.9052,30.9333,311603.0
2019-08-26 14:30:00,33.01,33.03,32.97,33.01,64568.0,30.9239,30.9426,30.8864,30.9239,64568.0
2019-08-26 14:40:00,33.0,33.04,33.0,33.02,27315.0,30.9145,30.952,30.9145,30.9333,27315.0
2019-08-26 14:50:00,33.03,33.07,32.99,33.07,44787.0,30.9426,30.9801,30.9052,30.9801,44787.0
2019-08-26 15:00:00,33.07,33.11,33.04,33.08,35285.0,30.9801,31.0176,30.952,30.9895,35285.0
2019-08-26 15:10:00,33.07,33.14,33.07,33.13,24490.0,30.9801,31.0457,30.9801,31.0363,24490.0
2019-08-26 15:20:00,33.12,33.18,33.12,33.16,56700.0,31.0269,31.0832,31.0269,31.0644,56700.0
2019-08-26 15:30:00,33.17,33.21,33.14,33.15,70946.0,31.0738,31.1113,31.0457,31.0551,70946.0
2019-08-26 15:40:00,33.15,33.16,33.13,33.14,58163.0,31.0551,31.0644,31.0363,31.0457,58163.0
2019-08-26 15:50:00,33.14,33.22,33.13,33.21,301234.0,31.0457,31.1206,31.0363,31.1113,301234.0
2019-08-27 09:30:00,33.46,33.46,33.31,33.32,38061.0,31.3455,31.3455,31.2049,31.2143,38061.0
2019-08-27 09:40:00,33.32,33.47,33.31,33.47,33423.0,31.2143,31.3548,31.2049,31.3548,33423.0
2019-08-27 09:50:00,33.47,33.47,33.33,33.41,113478.0,31.3548,31.3548,31.2237,31.2986,113478.0
2019-08-27 10:00:00,33.4,33.45,33.38,33.4,55542.0,31.2893,31.3361,31.2705,31.2893,55542.0
2019-08-27 10:10:00,33.4,33.42,33.33,33.36,36415.0,31.2893,31.308,31.2237,31.2518,36415.0
2019-08-27 10:20:00,33.37,33.4,33.34,33.36,283998.0,31.2611,31.2893,31.233,31.2518,283998.0
2019-08-27 10:30:00,33.36,33.4,33.34,33.36,75933.0,31.2518,31.2893,31.233,31.2518,75933.0
2019-08-27 10:40:00,33.36,33.39,33.32,33.38,31873.0,31.2518,31.2799,31.2143,31.2705,31873.0
2019-08-27 10:50:00,33.37,33.43,33.37,33.4,151486.0,31.2611,31.3174,31.2611,31.2893,151486.0
2019-08-27 11:00:00,33.4,33.46,33.39,33.4,46930.0,31.2893,31.3455,31.2799,31.2893,46930.0
2019-08-27 11:10:00,33.39,33.4,33.3,33.34,132360.0,31.2799,31.2893,31.1956,31.233,132360.0
2019-08-27 11:20:00,33.34,33.36,33.31,33.32,29236.0,31.233,31.2518,31.2049,31.2143,29236.0
2019-08-27 11:30:00,33.33,33.38,33.32,33.32,39702.0,31.2237,31.2705,31.2143,31.2143,39702.0
2019-08-27 11:40:00,33.33,33.34,33.27,33.32,45013.0,31.2237,31.233,31.1675,31.2143,45013.0
2019-08-27 11:50:00,33.32,33.35,33.31,33.33,43271.0,31.2143,31.2424,31.2049,31.2237,43271.0
2019-08-27 12:00:00,33.32,33.34,33.26,33.28,27375.0,31.2143,31.233,31.1581,31.1768,27375.0
2019-08-27 12:10:00,33.29,33.3,33.21,33.23,34074.0,31.1862,31.1956,31.1113,31.13,34074.0
2019-08-27 12:20:00,33.23,33.27,33.21,33.25,81859.0,31.13,31.1675,31.1113,31.1487,81859.0
2019-08-27 12:30:00,33.25,33.29,33.23,33.28,31299.0,31.1487,31.1862,31.13,31.1768,31299.0
2019-08-27 12:40:00,33.27,33.38,33.27,33.34,54875.0,31.1675,31.2705,31.1675,31.233,54875.0
2019-08-27 12:50:00,33.34,33.37,33.3,33.36,47887.0,31.233,31.2611,31.1956,31.2518,47887.0
2019-08-27 13:00:00,33.35,33.42,33.35,33.4,26508.0,31.2424,31.308,31.2424,31.2893,26508.0
2019-08-27 13:10:00,33.4,33.42,33.38,33.42,31891.0,31.2893,31.308,31.2705,31.308,31891.0
2019-08-27 13:20:00,33.41,33.48,33.4,33.48,26208.0,31.2986,31.3642,31.2893,31.3642,26208.0
2019-08-27 13:30:00,33.47,33.51,33.42,33.46,81964.0,31.3548,31.3923,31.308,31.3455,81964.0
2019-08-27 13:40:00,33.46,33.5,33.42,33.44,30200.0,31.3455,31.3829,31.308,31.3267,30200.0
2019-08-27 13:50:00,33.44,33.47,33.41,33.44,20855.0,31.3267,31.3548,31.2986,31.3267,20855.0
2019-08-27 14:00:00,33.43,33.45,33.37,33.39,57951.0,31.3174,31.3361,31.2611,31.2799,57951.0
2019-08-27 14:10:00,33.39,33.4,33.37,33.38,35718.0,31.2799,31.2893,31.2611,31.2705,35718.0
2019-08-27 14:20:00,33.38,33.4,33.31,33.32,59817.0,31.2705,31.2893,31.2049,31.2143,59817.0
2019-08-27 14:30:00,33.31,33.33,33.27,33.3,35690.0,31.2049,31.2237,31.1675,31.1956,35690.0
2019-08-27 14:40:00,33.3,33.35,33.28,33.35,47149.0,31.1956,31.2424,31.1768,31.2424,47149.0
2019-08-27 14:50:00,33.34,33.39,33.29,33.39,45822.0,31.233,31.2799,31.1862,31.2799,45822.0
2019-08-27 15:00:00,33.39,33.44,33.38,33.42,31607.0,31.2799,31.3267,31.2705,31.308,31607.0
2019-08-27 15:10:00,33.41,33.42,33.37,33.41,168283.0,31.2986,31.308,31.2611,31.2986,168283.0
2019-08-27 15:20:00,33.41,33.44,33.38,33.43,100980.0,31.2986,31.3267,31.2705,31.3174,100980.0
2019-08-27 15:30:00,33.42,33.44,33.37,33.43,89661.0,31.308,31.3267,31.2611,31.3174,89661.0
2019-08-27 15:40:00,33.43,33.46,33.42,33.45,106435.0,31.3174,31.3455,31.308,31.3361,106435.0
2019-08-27 15:50:00,33.45,33.49,33.38,33.38,294700.0,31.3361,31.3736,31.2705,31.2705,294700.0
2019-08-28 09:30:00,33.26,33.29,32.93,32.97,65891.0,31.1581,31.1862,30.849,30.8864,65891.0
2019-08-28 09:40:00,32.97,32.98,32.88,32.91,38621.0,30.8864,30.8958,30.8021,30.8302,38621.0
2019-08-28 09:50:00,32.91,32.94,32.81,32.87,41220.0,30.8302,30.8583,30.7365,30.7927,41220.0
2019-08-28 10:00:00,32.88,33.06,32.88,33.04,29263.0,30.8021,30.9707,30.8021,30.952,29263.0
2019-08-28 10:10:00,33.02,33.08,32.98,33.05,29669.0,30.9333,30.9895,30.8958,30.9614,29669.0
2019-08-28 10:20:00,33.05,33.06,32.98,33.0,31703.0,30.9614,30.9707,30.8958,30.9145,31703.0
2019-08-28 10:30:00,33.01,33.05,32.96,33.02,30565.0,30.9239,30.9614,30.8771,30.9333,30565.0
2019-08-28 10:40:00,33.02,33.1,33.0,33.02,27998.0,30.9333,31.0082,30.9145,30.9333,27998.0
2019-08-28 10:50:00,33.02,33.03,32.94,32.98,48868.0,30.9333,30.9426,30.8583,30.8958,48868.0
2019-08-28 11:00:00,32.98,33.02,32.93,33.0,26277.0,30.8958,30.9333,30.849,30.9145,26277.0
2019-08-28 11:10:00,33.01,33.16,33.01,33.15,33367.0,30.9239,31.0644,30.9239,31.0551,33367.0
2019-08-28 11:20:00,33.15,33.23,33.15,33.22,26581.0,31.0551,31.13,31.0551,31.1206,26581.0
2019-08-28 11:30:00,33.22,33.24,33.17,33.19,15794.0,31.1206,31.1394,31.0738,31.0925,15794.0
2019-08-28 11:40:00,33.19,33.25,33.18,33.23,18606.0,31.0925,31.1487,31.0832,31.13,18606.0
2019-08-28 11:50:00,33.24,33.26,33.2,33.23,18992.0,31.1394,31.1581,31.1019,31.13,18992.0
2019-08-28 12:00:00,33.22,33.22,33.17,33.19,17528.0,31.1206,31.1206,31.0738,31.0925,17528.0
2019-08-28 12:10:00,33.2,33.27,33.2,33.27,26153.0,31.1019,31.1675,31.1019,31.1675,26153.0
2019-08-28 12:20:00,33.27,33.27,33.19,33.2,22805.0,31.1675,31.1675,31.0925,31.1019,22805.0
2019-08-28 12:30:00,33.2,33.22,33.18,33.18,10722.0,31.1019,31.1206,31.0832,31.0832,10722.0
2019-08-28 12:40:00,33.18,33.25,33.18,33.22,22178.0,31.0832,31.1487,31.0832,31.1206,22178.0
2019-08-28 12:50:00,33.22,33.27,33.2,33.26,16170.0,31.1206,31.1675,31.1019,31.1581,16170.0
2019-08-28 13:00:00,33.26,33.26,33.2,33.22,13721.0,31.1581,31.1581,31.1019,31.1206,13721.0
2019-08-28 13:10:00,33.22,33.22,33.18,33.2,17240.0,31.1206,31.1206,31.0832,31.1019,17240.0
2019-08-28 13:20:00,33.2,33.23,33.18,33.2,11767.0,31.1019,31.13,31.0832,31.1019,11767.0
2019-08-28 13:30:00,33.19,33.25,33.18,33.22,24893.0,31.0925,31.1487,31.0832,31.1206,24893.0
2019-08-28 13:40:00,33.22,33.22,33.18,33.19,19776.0,31.1206,31.1206,31.0832,31.0925,19776.0
2019-08-28 13:50:00,33.19,33.2,33.15,33.18,23353.0,31.0925,31.1019,31.0551,31.0832,23353.0
2019-08-28 14:00:00,33.16,33.23,33.16,33.23,24198.0,31.0644,31.13,31.0644,31.13,24198.0
2019-08-28 14:10:00,33.22,33.24,33.18,33.2,27646.0,31.1206,31.1394,31.0832,31.1019,27646.0
2019-08-28 14:20:00,33.2,33.21,33.16,33.18,22029.0,31.1019,31.1113,31.0644,31.0832,22029.0
2019-08-28 14:30:00,33.18,33.19,33.15,33.19,25320.0,31.0832,31.0925,31.0551,31.0925,25320.0
2019-08-28 14:40:00,33.19,33.24,33.15,33.24,34144.0,31.0925,31.1394,31.0551,31.1394,34144.0
2019-08-28 14:50:00,33.25,33.28,33.24,33.27,22882.0,31.1487,31.1768,31.1394,31.1675,22882.0
2019-08-28 15:00:00,33.28,33.34,33.24,33.32,74552.0,31.1768,31.233,31.1394,31.2143,74552.0
2019-08-28 15:10:00,33.32,33.34,33.29,33.33,24131.0,31.2143,31.233,31.1862,31.2237,24131.0
2019-08-28 15:20:00,33.32,33.38,33.31,33.33,50661.0,31.2143,31.2705,31.2049,31.2237,50661.0
2019-08-28 15:30:00,33.34,33.39,33.32,33.39,57738.0,31.233,31.2799,31.2143,31.2799,57738.0
2019-08-28 15:40:00,33.39,33.44,33.38,33.43,101299.0,31.2799,31.3267,31.2705,31.3174,101299.0
2019-08-28 15:50:00,33.43,33.44,33.38,33.41,220418.0,31.3174,31.3267,31.2705,31.2986,220418.0
2019-08-29 09:30:00,33.45,33.73,33.35,33.5,171333.0,31.3361,31.5984,31.2424,31.3829,171333.0
2019-08-29 09:40:00,33.5,33.62,33.48,33.6,59372.0,31.3829,31.4953,31.3642,31.4766,59372.0
2019-08-29 09:50:00,33.6,33.67,33.51,33.55,46878.0,31.4766,31.5422,31.3923,31.4298,46878.0
2019-08-29 10:00:00,33.55,33.55,33.4,33.4,206018.0,31.4298,31.4298,31.2893,31.2893,206018.0
2019-08-29 10:10:00,33.41,33.5,33.4,33.49,73816.0,31.2986,31.3829,31.2893,31.3736,73816.0
2019-08-29 10:20:00,33.5,33.52,33.45,33.51,78968.0,31.3829,31.4017,31.3361,31.3923,78968.0
2019-08-29 10:30:00,33.51,33.54,33.42,33.5,198016.0,31.3923,31.4204,31.308,31.3829,198016.0
2019-08-29 10:40:00,33.5,33.53,33.42,33.43,65656.0,31.3829,31.411,31.308,31.3174,65656.0
2019-08-29 10:50:00,33.44,33.49,33.44,33.48,28125.0,31.3267,31.3736,31.3267,31.3642,28125.0
2019-08-29 11:00:00,33.48,33.5,33.47,33.5,29448.0,31.3642,31.3829,31.3548,31.3829,29448.0
2019-08-29 11:10:00,33.5,33.51,33.47,33.48,47025.0,31.3829,31.3923,31.3548,31.3642,47025.0
2019-08-29 11:20:00,33.48,33.51,33.45,33.49,50602.0,31.3642,31.3923,31.3361,31.3736,50602.0
2019-08-29 11:30:00,33.49,33.56,33.48,33.54,66017.0,31.3736,31.4391,31.3642,31.4204,66017.0
2019-08-29 11:40:00,33.54,33.59,33.53,33.55,25130.0,31.4204,31.4672,31.411,31.4298,25130.0
2019-08-29 11:50:00,33.55,33.58,33.53,33.57,22683.0,31.4298,31.4579,31.411,31.4485,22683.0
2019-08-29 12:00:00,33.57,33.62,33.56,33.61,22751.0,31.4485,31.4953,31.4391,31.486,22751.0
2019-08-29 12:10:00,33.61,33.64,33.6,33.64,26785.0,31.486,31.5141,31.4766,31.5141,26785.0
2019-08-29 12:20:00,33.64,33.65,33.61,33.62,34261.0,31.5141,31.5235,31.486,31.4953,34261.0
2019-08-29 12:30:00,33.62,33.64,33.6,33.61,46659.0,31.4953,31.5141,31.4766,31.486,46659.0
2019-08-29 12:40:00,33.62,33.65,33.6,33.61,21490.0,31.4953,31.5235,31.4766,31.486,21490.0
2019-08-29 12:50:00,33.61,33.62,33.56,33.57,25558.0,31.486,31.4953,31.4391,31.4485,25558.0
2019-08-29 13:00:00,33.57,33.64,33.57,33.63,15255.0,31.4485,31.5141,31.4485,31.5047,15255.0
2019-08-29 13:10:00,33.63,33.67,33.62,33.64,21340.0,31.5047,31.5422,31.4953,31.5141,21340.0
2019-08-29 13:20:00,33.65,33.65,33.6,33.65,35271.0,31.5235,31.5235,31.4766,31.5235,35271.0
2019-08-29 13:30:00,33.65,33.68,33.64,33.66,42437.0,31.5235,31.5516,31.5141,31.5328,42437.0
2019-08-29 13:40:00,33.66,33.69,33.65,33.67,25197.0,31.5328,31.5609,31.5235,31.5422,25197.0
2019-08-29 13:50:00,33.68,33.75,33.67,33.68,56965.0,31.5516,31.6171,31.5422,31.5516,56965.0
2019-08-29 14:00:00,33.69,33.71,33.66,33.69,63074.0,31.5609,31.5797,31.5328,31.5609,63074.0
2019-08-29 14:10:00,33.69,33.69,33.62,33.63,26469.0,31.5609,31.5609,31.4953,31.5047,26469.0
2019-08-29 14:20:00,33.63,33.64,33.6,33.61,23955.0,31.5047,31.5141,31.4766,31.486,23955.0
2019-08-29 14:30:00,33.61,33.61,33.55,33.56,19798.0,31.486,31.486,31.4298,31.4391,19798.0
2019-08-29 14:40:00,33.55,33.58,33.53,33.58,45556.0,31.4298,31.4579,31.411,31.4579,45556.0
2019-08-29 14:50:00,33.59,33.61,33.56,33.59,30550.0,31.4672,31.486,31.4391,31.4672,30550.0
2019-08-29 15:00:00,33.59,33.6,33.55,33.56,52326.0,31.4672,31.4766,31.4298,31.4391,52326.0
2019-08-29 15:10:00,33.55,33.57,33.51,33.52,44461.0,31.4298,31.4485,31.3923,31.4017,44461.0
2019-08-29 15:20:00,33.52,33.53,33.5,33.51,94064.0,31.4017,31.411,31.3829,31.3923,94064.0
2019-08-29 15:30:00,33.52,33.58,33.5,33.58,114846.0,31.4017,31.4579,31.3829,31.4579,114846.0
2019-08-29 15:40:00,33.57,33.64,33.57,33.63,99076.0,31.4485,31.5141,31.4485,31.5047,99076.0
2019-08-29 15:50:00,33.63,33.68,33.61,33.68,464269.0,31.5047,31.5516,31.486,31.5516,464269.0
2019-08-30 09:30:00,33.77,33.8,33.65,33.74,99393.0,31.6359,31.664,31.5235,31.6078,99393.0
2019-08-30 09:40:00,33.74,33.77,33.55,33.61,59218.0,31.6078,31.6359,31.4298,31.486,59218.0
2019-08-30 09:50:00,33.61,33.68,33.54,33.62,62286.0,31.486,31.5516,31.4204,31.4953,62286.0
2019-08-30 10:00:00,33.62,33.68,33.59,33.67,67752.0,31.4953,31.5516,31.4672,31.5422,67752.0
2019-08-30 10:10:00,33.66,33.67,33.59,33.66,20533.0,31.5328,31.5422,31.4672,31.5328,20533.0
2019-08-30 10:20:00,33.66,33.79,33.65,33.78,19811.0,31.5328,31.6546,31.5235,31.6452,19811.0
2019-08-30 10:30:00,33.79,33.79,33.73,33.74,15454.0,31.6546,31.6546,31.5984,31.6078,15454.0
2019-08-30 10:40:00,33.73,33.76,33.71,33.72,16316.0,31.5984,31.6265,31.5797,31.589,16316.0
2019-08-30 10:50:00,33.72,33.74,33.68,33.69,21560.0,31.589,31.6078,31.5516,31.5609,21560.0
2019-08-30 11:00:00,33.69,33.7,33.61,33.63,24766.0,31.5609,31.5703,31.486,31.5047,24766.0
2019-08-30 11:10:00,33.61,33.62,33.54,33.59,39273.0,31.486,31.4953,31.4204,31.4672,39273.0
2019-08-30 11:20:00,33.59,33.59,33.48,33.53,42550.0,31.4672,31.4672,31.3642,31.411,42550.0
2019-08-30 11:30:00,33.52,33.58,33.52,33.54,28223.0,31.4017,31.4579,31.4017,31.4204,28223.0
2019-08-30 11:40:00,33.54,33.6,33.54,33.59,17605.0,31.4204,31.4766,31.4204,31.4672,17605.0
2019-08-30 11:50:00,33.59,33.67,33.59,33.63,14491.0,31.4672,31.5422,31.4672,31.5047,14491.0
2019-08-30 12:00:00,33.62,33.66,33.6,33.65,47713.0,31.4953,31.5328,31.4766,31.5235,47713.0
2019-08-30 12:10:00,33.64,33.66,33.62,33.63,15805.0,31.5141,31.5328,31.4953,31.5047,15805.0
2019-08-30 12:20:00,33.63,33.71,33.62,33.7,41701.0,31.5047,31.5797,31.4953,31.5703,41701.0
2019-08-30 12:30:00,33.71,33.76,33.67,33.75,29553.0,31.5797,31.6265,31.5422,31.6171,29553.0
2019-08-30 12:40:00,33.76,33.78,33.73,33.77,25622.0,31.6265,31.6452,31.5984,31.6359,25622.0
2019-08-30 12:50:00,33.78,33.82,33.76,33.81,20213.0,31.6452,31.6827,31.6265,31.6733,20213.0
2019-08-30 13:00:00,33.82,33.82,33.78,33.81,9702.0,31.6827,31.6827,31.6452,31.6733,9702.0
2019-08-30 13:10:00,33.82,33.82,33.79,33.82,16434.0,31.6827,31.6827,31.6546,31.6827,16434.0
2019-08-30 13:20:00,33.82,33.84,33.81,33.82,16360.0,31.6827,31.7014,31.6733,31.6827,16360.0
2019-08-30 13:30:00,33.81,33.82,33.76,33.79,17143.0,31.6733,31.6827,31.6265,31.6546,17143.0
2019-08-30 13:40:00,33.79,33.79,33.75,33.77,10921.0,31.6546,31.6546,31.6171,31.6359,10921.0
2019-08-30 13:50:00,33.78,33.84,33.77,33.82,31491.0,31.6452,31.7014,31.6359,31.6827,31491.0
2019-08-30 14:00:00,33.82,33.85,33.82,33.84,15468.0,31.6827,31.7108,31.6827,31.7014,15468.0
2019-08-30 14:10:00,33.84,33.92,33.84,33.92,25669.0,31.7014,31.7764,31.7014,31.7764,25669.0
2019-08-30 14:20:00,33.91,33.93,33.89,33.93,18877.0,31.767,31.7858,31.7483,31.7858,18877.0
2019-08-30 14:30:00,33.93,33.93,33.89,33.9,25771.0,31.7858,31.7858,31.7483,31.7577,25771.0
2019-08-30 14:40:00,33.89,33.91,33.83,33.84,18284.0,31.7483,31.767,31.6921,31.7014,18284.0
2019-08-30 14:50:00,33.84,33.87,33.84,33.84,16812.0,31.7014,31.7295,31.7014,31.7014,16812.0
2019-08-30 15:00:00,33.84,33.85,33.79,33.82,37161.0,31.7014,31.7108,31.6546,31.6827,37161.0
2019-08-30 15:10:00,33.81,33.81,33.74,33.75,28011.0,31.6733,31.6733,31.6078,31.6171,28011.0
2019-08-30 15:20:00,33.76,33.76,33.7,33.7,39008.0,31.6265,31.6265,31.5703,31.5703,39008.0
2019-08-30 15:30:00,33.71,33.75,33.7,33.74,69343.0,31.5797,31.6171,31.5703,31.6078,69343.0
2019-08-30 15:40:00,33.75,33.81,33.74,33.8,86989.0,31.6171,31.6733,31.6078,31.664,86989.0
2019-08-30 15:50:00,33.8,33.84,33.77,33.8,257597.0,31.664,31.7014,31.6359,31.664,257597.0
2019-09-03 09:30:00,33.55,33.63,33.49,33.6,37099.0,31.4298,31.5047,31.3736,31.4766,37099.0
2019-09-03 09:40:00,33.6,33.81,33.57,33.78,172006.0,31.4766,31.6733,31.4485,31.6452,172006.0
2019-09-03 09:50:00,33.78,33.85,33.77,33.82,63083.0,31.6452,31.7108,31.6359,31.6827,63083.0
2019-09-03 10:00:00,33.82,33.83,33.65,33.79,79124.0,31.6827,31.6921,31.5235,31.6546,79124.0
2019-09-03 10:10:00,33.79,34.03,33.78,33.96,76595.0,31.6546,31.8794,31.6452,31.8139,76595.0
2019-09-03 10:20:00,33.97,34.0,33.88,34.0,50291.0,31.8232,31.8513,31.7389,31.8513,50291.0
2019-09-03 10:30:00,33.99,33.99,33.88,33.94,34682.0,31.842,31.842,31.7389,31.7951,34682.0
2019-09-03 10:40:00,33.94,33.99,33.87,33.91,55625.0,31.7951,31.842,31.7295,31.767,55625.0
2019-09-03 10:50:00,33.91,33.98,33.89,33.95,19825.0,31.767,31.8326,31.7483,31.8045,19825.0
2019-09-03 11:00:00,33.96,33.97,33.91,33.94,33439.0,31.8139,31.8232,31.767,31.7951,33439.0
2019-09-03 11:10:00,33.93,33.94,33.85,33.94,20697.0,31.7858,31.7951,31.7108,31.7951,20697.0
2019-09-03 11:20:00,33.93,33.99,33.93,33.97,21643.0,31.7858,31.842,31.7858,31.8232,21643.0
2019-09-03 11:30:00,33.97,33.98,33.91,33.98,53526.0,31.8232,31.8326,31.767,31.8326,53526.0
2019-09-03 11:40:00,33.98,34.01,33.93,33.97,29635.0,31.8326,31.8607,31.7858,31.8232,29635.0
2019-09-03 11:50:00,33.98,33.99,33.95,33.98,23436.0,31.8326,31.842,31.8045,31.8326,23436.0
2019-09-03 12:00:00,33.99,34.0,33.96,33.96,19201.0,31.842,31.8513,31.8139,31.8139,19201.0
2019-09-03 12:10:00,33.97,34.0,33.93,33.99,50250.0,31.8232,31.8513,31.7858,31.842,50250.0
2019-09-03 12:20:00,33.98,33.99,33.94,33.99,35479.0,31.8326,31.842,31.7951,31.842,35479.0
2019-09-03 12:30:00,33.98,34.0,33.96,34.0,24065.0,31.8326,31.8513,31.8139,31.8513,24065.0
2019-09-03 12:40:00,34.0,34.01,33.98,33.99,54683.0,31.8513,31.8607,31.8326,31.842,54683.0
2019-09-03 12:50:00,34.0,34.01,33.97,34.01,37679.0,31.8513,31.8607,31.8232,31.8607,37679.0
2019-09-03 13:00:00,34.0,34.01,33.96,33.97,21203.0,31.8513,31.8607,31.8139,31.8232,21203.0
2019-09-03 13:10:00,33.98,34.01,33.96,33.98,16673.0,31.8326,31.8607,31.8139,31.8326,16673.0
2019-09-03 13:20:00,33.98,34.01,33.96,34.0,19925.0,31.8326,31.8607,31.8139,31.8513,19925.0
2019-09-03 13:30:00,34.0,34.0,33.95,33.98,20637.0,31.8513,31.8513,31.8045,31.8326,20637.0
2019-09-03 13:40:00,33.98,34.0,33.94,33.95,22698.0,31.8326,31.8513,31.7951,31.8045,22698.0
2019-09-03 13:50:00,33.95,33.98,33.92,33.95,37235.0,31.8045,31.8326,31.7764,31.8045,37235.0
2019-09-03 14:00:00,33.95,33.96,33.9,33.91,25116.0,31.8045,31.8139,31.7577,31.767,25116.0
2019-09-03 14:10:00,33.91,33.94,33.9,33.9,42481.0,31.767,31.7951,31.7577,31.7577,42481.0
2019-09-03 14:20:00,33.9,33.91,33.86,33.91,22913.0,31.7577,31.767,31.7202,31.767,22913.0
2019-09-03 14:30:00,33.91,33.95,33.89,33.94,37425.0,31.767,31.8045,31.7483,31.7951,37425.0
2019-09-03 14:40:00,33.94,33.97,33.93,33.97,19641.0,31.7951,31.8232,31.7858,31.8232,19641.0
2019-09-03 14:50:00,33.97,33.98,33.95,33.98,19551.0,31.8232,31.8326,31.8045,31.8326,19551.0
2019-09-03 15:00:00,33.97,33.98,33.93,33.97,30552.0,31.8232,31.8326,31.7858,31.8232,30552.0
2019-09-03 15:10:00,33.97,33.99,33.95,33.98,22895.0,31.8232,31.842,31.8045,31.8326,22895.0
2019-09-03 15:20:00,33.98,34.08,33.97,34.05,150750.0,31.8326,31.9263,31.8232,31.8982,150750.0
2019-09-03 15:30:00,34.05,34.07,34.0,34.07,93680.0,31.8982,31.9169,31.8513,31.9169,93680.0
2019-09-03 15:40:00,34.07,34.08,33.98,33.98,127355.0,31.9169,31.9263,31.8326,31.8326,127355.0
2019-09-03 15:50:00,33.98,34.01,33.95,33.99,260412.0,31.8326,31.8607,31.8045,31.842,260412.0
2019-09-04 09:30:00,34.16,34.22,33.97,34.16,94939.0,32.0012,32.0574,31.8232,32.0012,94939.0
2019-09-04 09:40:00,34.17,34.26,34.15,34.22,77795.0,32.0106,32.0949,31.9919,32.0574,77795.0
2019-09-04 09:50:00,34.21,34.27,34.15,34.2,26622.0,32.0481,32.1043,31.9919,32.0387,26622.0
2019-09-04 10:00:00,34.2,34.31,34.2,34.26,30893.0,32.0387,32.1417,32.0387,32.0949,30893.0
2019-09-04 10:10:00,34.26,34.27,34.18,34.27,20893.0,32.0949,32.1043,32.02,32.1043,20893.0
2019-09-04 10:20:00,34.28,34.37,34.28,34.32,58975.0,32.1136,32.198,32.1136,32.1511,58975.0
2019-09-04 10:30:00,34.32,34.42,34.3,34.41,74943.0,32.1511,32.2448,32.1324,32.2354,74943.0
2019-09-04 10:40:00,34.41,34.44,34.38,34.4,29692.0,32.2354,32.2635,32.2073,32.2261,29692.0
2019-09-04 10:50:00,34.41,34.44,34.38,34.4,68940.0,32.2354,32.2635,32.2073,32.2261,68940.0
2019-09-04 11:00:00,34.4,34.4,34.3,34.3,26096.0,32.2261,32.2261,32.1324,32.1324,26096.0
2019-09-04 11:10:00,34.3,34.34,34.28,34.34,28683.0,32.1324,32.1698,32.1136,32.1698,28683.0
2019-09-04 11:20:00,34.33,34.35,34.3,34.3,62597.0,32.1605,32.1792,32.1324,32.1324,62597.0
2019-09-04 11:30:00,34.3,34.34,34.28,34.3,32837.0,32.1324,32.1698,32.1136,32.1324,32837.0
2019-09-04 11:40:00,34.31,34.35,34.31,34.31,35730.0,32.1417,32.1792,32.1417,32.1417,35730.0
2019-09-04 11:50:00,34.32,34.35,34.29,34.35,47539.0,32.1511,32.1792,32.123,32.1792,47539.0
2019-09-04 12:00:00,34.36,34.45,34.35,34.4,64475.0,32.1886,32.2729,32.1792,32.2261,64475.0
2019-09-04 12:10:00,34.4,34.43,34.39,34.41,33119.0,32.2261,32.2542,32.2167,32.2354,33119.0
2019-09-04 12:20:00,34.41,34.42,34.37,34.39,12671.0,32.2354,32.2448,32.198,32.2167,12671.0
2019-09-04 12:30:00,34.39,34.43,34.38,34.4,17821.0,32.2167,32.2542,32.2073,32.2261,17821.0
2019-09-04 12:40:00,34.4,34.4,34.35,34.37,15698.0,32.2261,32.2261,32.1792,32.198,15698.0
2019-09-04 12:50:00,34.36,34.38,34.33,34.33,21425.0,32.1886,32.2073,32.1605,32.1605,21425.0
2019-09-04 13:00:00,34.34,34.34,34.29,34.3,27377.0,32.1698,32.1698,32.123,32.1324,27377.0
2019-09-04 13:10:00,34.29,34.3,34.24,34.27,25344.0,32.123,32.1324,32.0762,32.1043,25344.0
2019-09-04 13:20:00,34.27,34.32,34.24,34.3,33327.0,32.1043,32.1511,32.0762,32.1324,33327.0
2019-09-04 13:30:00,34.31,34.34,34.31,34.34,13876.0,32.1417,32.1698,32.1417,32.1698,13876.0
2019-09-04 13:40:00,34.34,34.38,34.32,34.34,12326.0,32.1698,32.2073,32.1511,32.1698,12326.0
2019-09-04 13:50:00,34.34,34.38,34.34,34.36,16479.0,32.1698,32.2073,32.1698,32.1886,16479.0
2019-09-04 14:00:00,34.36,34.4,34.35,34.39,12070.0,32.1886,32.2261,32.1792,32.2167,12070.0
2019-09-04 14:10:00,34.39,34.42,34.38,34.41,10326.0,32.2167,32.2448,32.2073,32.2354,10326.0
2019-09-04 14:20:00,34.42,34.49,34.4,34.45,23637.0,32.2448,32.3104,32.2261,32.2729,23637.0
2019-09-04 14:30:00,34.46,34.51,34.45,34.48,109602.0,32.2823,32.3291,32.2729,32.301,109602.0
2019-09-04 14:40:00,34.48,34.56,34.47,34.55,61596.0,32.301,32.3759,32.2916,32.3666,61596.0
2019-09-04 14:50:00,34.55,34.58,34.54,34.55,66275.0,32.3666,32.3947,32.3572,32.3666,66275.0
2019-09-04 15:00:00,34.55,34.56,34.5,34.53,123592.0,32.3666,32.3759,32.3197,32.3478,123592.0
2019-09-04 15:10:00,34.53,34.53,34.48,34.5,78891.0,32.3478,32.3478,32.301,32.3197,78891.0
2019-09-04 15:20:00,34.49,34.5,34.44,34.45,41459.0,32.3104,32.3197,32.2635,32.2729,41459.0
2019-09-04 15:30:00,34.46,34.48,34.44,34.46,36728.0,32.2823,32.301,32.2635,32.2823,36728.0
2019-09-04 15:40:00,34.46,34.5,34.46,34.48,52864.0,32.2823,32.3197,32.2823,32.301,52864.0
2019-09-04 15:50:00,34.48,34.49,34.41,34.46,189753.0,32.301,32.3104,32.2354,32.2823,189753.0
2019-09-05 09:30:00,34.56,34.65,34.42,34.5,104559.0,32.3759,32.4603,32.2448,32.3197,104559.0
2019-09-05 09:40:00,34.51,34.53,34.42,34.46,48211.0,32.3291,32.3478,32.2448,32.2823,48211.0
2019-09-05 09:50:00,34.47,34.61,34.47,34.55,35831.0,32.2916,32.4228,32.2916,32.3666,35831.0
2019-09-05 10:00:00,34.56,34.6,34.5,34.54,49103.0,32.3759,32.4134,32.3197,32.3572,49103.0
2019-09-05 10:10:00,34.52,34.6,34.49,34.51,32690.0,32.3385,32.4134,32.3104,32.3291,32690.0
2019-09-05 10:20:00,34.53,34.54,34.47,34.48,64157.0,32.3478,32.3572,32.2916,32.301,64157.0
2019-09-05 10:30:00,34.48,34.54,34.48,34.49,28799.0,32.301,32.3572,32.301,32.3104,28799.0
2019-09-05 10:40:00,34.49,34.51,34.45,34.47,31033.0,32.3104,32.3291,32.2729,32.2916,31033.0
2019-09-05 10:50:00,34.47,34.49,34.4,34.4,34239.0,32.2916,32.3104,32.2261,32.2261,34239.0
2019-09-05 11:00:00,34.41,34.43,34.35,34.35,31801.0,32.2354,32.2542,32.1792,32.1792,31801.0
2019-09-05 11:10:00,34.36,34.37,34.13,34.15,59958.0,32.1886,32.198,31.9731,31.9919,59958.0
2019-09-05 11:20:00,34.15,34.16,34.08,34.13,54382.0,31.9919,32.0012,31.9263,31.9731,54382.0
2019-09-05 11:30:00,34.12,34.19,34.07,34.09,35977.0,31.9638,32.0293,31.9169,31.9356,35977.0
2019-09-05 11:40:00,34.09,34.09,34.0,34.02,40805.0,31.9356,31.9356,31.8513,31.8701,40805.0
2019-09-05 11:50:00,34.03,34.07,33.97,34.0,58545.0,31.8794,31.9169,31.8232,31.8513,58545.0
2019-09-05 12:00:00,34.01,34.01,33.93,33.95,52046.0,31.8607,31.8607,31.7858,31.8045,52046.0
2019-09-05 12:10:00,33.95,34.1,33.94,34.09,35418.0,31.8045,31.945,31.7951,31.9356,35418.0
2019-09-05 12:20:00,34.09,34.18,34.09,34.14,23857.0,31.9356,32.02,31.9356,31.9825,23857.0
2019-09-05 12:30:00,34.14,34.17,34.11,34.14,26613.0,31.9825,32.0106,31.9544,31.9825,26613.0
2019-09-05 12:40:00,34.13,34.16,34.11,34.12,14923.0,31.9731,32.0012,31.9544,31.9638,14923.0
2019-09-05 12:50:00,34.12,34.17,34.11,34.15,16202.0,31.9638,32.0106,31.9544,31.9919,16202.0
2019-09-05 13:00:00,34.16,34.29,34.15,34.28,22447.0,32.0012,32.123,31.9919,32.1136,22447.0
2019-09-05 13:10:00,34.28,34.29,34.23,34.25,18256.0,32.1136,32.123,32.0668,32.0855,18256.0
2019-09-05 13:20:00,34.25,34.26,34.2,34.26,41979.0,32.0855,32.0949,32.0387,32.0949,41979.0
2019-09-05 13:30:00,34.26,34.26,34.1,34.1,48336.0,32.0949,32.0949,31.945,31.945,48336.0
2019-09-05 13:40:00,34.11,34.12,34.01,34.03,30645.0,31.9544,31.9638,31.8607,31.8794,30645.0
2019-09-05 13:50:00,34.03,34.07,34.01,34.03,42936.0,31.8794,31.9169,31.8607,31.8794,42936.0
2019-09-05 14:00:00,34.04,34.14,34.03,34.12,24498.0,31.8888,31.9825,31.8794,31.9638,24498.0
2019-09-05 14:10:00,34.13,34.16,34.11,34.16,17074.0,31.9731,32.0012,31.9544,32.0012,17074.0
2019-09-05 14:20:00,34.15,34.21,34.14,34.19,29723.0,31.9919,32.0481,31.9825,32.0293,29723.0
2019-09-05 14:30:00,34.2,34.2,34.13,34.15,19450.0,32.0387,32.0387,31.9731,31.9919,19450.0
2019-09-05 14:40:00,34.14,34.23,34.14,34.22,21827.0,31.9825,32.0668,31.9825,32.0574,21827.0
2019-09-05 14:50:00,34.22,34.25,34.19,34.2,28098.0,32.0574,32.0855,32.0293,32.0387,28098.0
2019-09-05 15:00:00,34.2,34.28,34.19,34.28,30399.0,32.0387,32.1136,32.0293,32.1136,30399.0
2019-09-05 15:10:00,34.27,34.34,34.27,34.29,47744.0,32.1043,32.1698,32.1043,32.123,47744.0
2019-09-05 15:20:00,34.3,34.3,34.22,34.23,95224.0,32.1324,32.1324,32.0574,32.0668,95224.0
2019-09-05 15:30:00,34.23,34.24,34.18,34.2,60287.0,32.0668,32.0762,32.02,32.0387,60287.0
2019-09-05 15:40:00,34.2,34.25,34.18,34.25,125571.0,32.0387,32.0855,32.02,32.0855,125571.0
2019-09-05 15:50:00,34.25,34.3,34.21,34.25,212936.0,32.0855,32.1324,32.0481,32.0855,212936.0
2019-09-06 09:30:00,34.4,34.56,34.4,34.55,58507.0,32.2261,32.3759,32.2261,32.3666,58507.0
2019-09-06 09:40:00,34.55,34.76,34.55,34.7,74614.0,32.3666,32.5633,32.3666,32.5071,74614.0
2019-09-06 09:50:00,34.7,34.72,34.63,34.67,49739.0,32.5071,32.5258,32.4415,32.479,49739.0
2019-09-06 10:00:00,34.67,34.72,34.59,34.63,47236.0,32.479,32.5258,32.404,32.4415,47236.0
2019-09-06 10:10:00,34.62,34.68,34.6,34.68,34118.0,32.4322,32.4884,32.4134,32.4884,34118.0
2019-09-06 10:20:00,34.66,34.74,34.66,34.73,28480.0,32.4696,32.5446,32.4696,32.5352,28480.0
2019-09-06 10:30:00,34.74,34.8,34.71,34.73,66843.0,32.5446,32.6008,32.5165,32.5352,66843.0
2019-09-06 10:40:00,34.73,34.78,34.72,34.74,39180.0,32.5352,32.582,32.5258,32.5446,39180.0
2019-09-06 10:50:00,34.74,34.75,34.65,34.7,72581.0,32.5446,32.5539,32.4603,32.5071,72581.0
2019-09-06 11:00:00,34.7,34.72,34.67,34.7,46015.0,32.5071,32.5258,32.479,32.5071,46015.0
2019-09-06 11:10:00,34.69,34.71,34.62,34.62,25772.0,32.4977,32.5165,32.4322,32.4322,25772.0
2019-09-06 11:20:00,34.62,34.68,34.59,34.62,29586.0,32.4322,32.4884,32.404,32.4322,29586.0
2019-09-06 11:30:00,34.62,34.72,34.61,34.7,21770.0,32.4322,32.5258,32.4228,32.5071,21770.0
2019-09-06 11:40:00,34.7,34.75,34.7,34.73,24376.0,32.5071,32.5539,32.5071,32.5352,24376.0
2019-09-06 11:50:00,34.73,34.74,34.72,34.73,25181.0,32.5352,32.5446,32.5258,32.5352,25181.0
2019-09-06 12:00:00,34.72,34.76,34.72,34.75,47334.0,32.5258,32.5633,32.5258,32.5539,47334.0
2019-09-06 12:10:00,34.75,34.76,34.71,34.73,26840.0,32.5539,32.5633,32.5165,32.5352,26840.0
2019-09-06 12:20:00,34.72,34.76,34.72,34.74,28660.0,32.5258,32.5633,32.5258,32.5446,28660.0
2019-09-06 12:30:00,34.74,34.78,34.74,34.77,27928.0,32.5446,32.582,32.5446,32.5727,27928.0
2019-09-06 12:40:00,34.77,34.78,34.7,34.7,29028.0,32.5727,32.582,32.5071,32.5071,29028.0
2019-09-06 12:50:00,34.71,34.72,34.67,34.72,18359.0,32.5165,32.5258,32.479,32.5258,18359.0
2019-09-06 13:00:00,34.72,34.76,34.71,34.72,29568.0,32.5258,32.5633,32.5165,32.5258,29568.0
2019-09-06 13:10:00,34.72,34.73,34.7,34.72,26364.0,32.5258,32.5352,32.5071,32.5258,26364.0
2019-09-06 13:20:00,34.73,34.75,34.72,34.74,20103.0,32.5352,32.5539,32.5258,32.5446,20103.0
2019-09-06 13:30:00,34.74,34.78,34.72,34.74,72217.0,32.5446,32.582,32.5258,32.5446,72217.0
2019-09-06 13:40:00,34.74,34.75,34.67,34.68,36702.0,32.5446,32.5539,32.479,32.4884,36702.0
2019-09-06 13:50:00,34.68,34.71,34.66,34.7,29792.0,32.4884,32.5165,32.4696,32.5071,29792.0
2019-09-06 14:00:00,34.7,34.73,34.69,34.7,25244.0,32.5071,32.5352,32.4977,32.5071,25244.0
2019-09-06 14:10:00,34.71,34.72,34.64,34.66,43835.0,32.5165,32.5258,32.4509,32.4696,43835.0
2019-09-06 14:20:00,34.65,34.66,34.6,34.63,49593.0,32.4603,32.4696,32.4134,32.4415,49593.0
2019-09-06 14:30:00,34.63,34.63,34.6,34.61,34339.0,32.4415,32.4415,32.4134,32.4228,34339.0
2019-09-06 14:40:00,34.6,34.61,34.54,34.55,34297.0,32.4134,32.4228,32.3572,32.3666,34297.0
2019-09-06 14:50:00,34.54,34.6,34.53,34.58,32143.0,32.3572,32.4134,32.3478,32.3947,32143.0
2019-09-06 15:00:00,34.58,34.59,34.55,34.56,39414.0,32.3947,32.404,32.3666,32.3759,39414.0
2019-09-06 15:10:00,34.57,34.61,34.55,34.61,40469.0,32.3853,32.4228,32.3666,32.4228,40469.0
2019-09-06 15:20:00,34.61,34.63,34.58,34.61,52984.0,32.4228,32.4415,32.3947,32.4228,52984.0
2019-09-06 15:30:00,34.62,34.64,34.59,34.62,62236.0,32.4322,32.4509,32.404,32.4322,62236.0
2019-09-06 15:40:00,34.62,34.64,34.59,34.64,70090.0,32.4322,32.4509,32.404,32.4509,70090.0
2019-09-06 15:50:00,34.64,34.64,34.52,34.57,312651.0,32.4509,32.4509,32.3385,32.3853,312651.0
2019-09-09 09:30:00,34.59,34.67,34.51,34.6,82686.0,32.404,32.479,32.3291,32.4134,82686.0
2019-09-09 09:40:00,34.59,34.73,34.53,34.73,138461.0,32.404,32.5352,32.3478,32.5352,138461.0
2019-09-09 09:50:00,34.74,34.79,34.71,34.77,73685.0,32.5446,32.5914,32.5165,32.5727,73685.0
2019-09-09 10:00:00,34.77,34.89,34.74,34.8,72667.0,32.5727,32.6851,32.5446,32.6008,72667.0
2019-09-09 10:10:00,34.81,34.92,34.8,34.88,67275.0,32.6101,32.7132,32.6008,32.6757,67275.0
2019-09-09 10:20:00,34.88,34.88,34.76,34.84,59953.0,32.6757,32.6757,32.5633,32.6382,59953.0
2019-09-09 10:30:00,34.85,34.89,34.82,34.88,57509.0,32.6476,32.6851,32.6195,32.6757,57509.0
2019-09-09 10:40:00,34.88,34.95,34.85,34.88,103450.0,32.6757,32.7413,32.6476,32.6757,103450.0
2019-09-09 10:50:00,34.87,34.91,34.84,34.9,51067.0,32.6664,32.7038,32.6382,32.6945,51067.0
2019-09-09 11:00:00,34.9,34.96,34.87,34.94,44511.0,32.6945,32.7507,32.6664,32.7319,44511.0
2019-09-09 11:10:00,34.94,34.98,34.92,34.92,34026.0,32.7319,32.7694,32.7132,32.7132,34026.0
2019-09-09 11:20:00,34.92,34.94,34.89,34.91,30554.0,32.7132,32.7319,32.6851,32.7038,30554.0
2019-09-09 11:30:00,34.91,34.96,34.9,34.92,32451.0,32.7038,32.7507,32.6945,32.7132,32451.0
2019-09-09 11:40:00,34.92,34.92,34.85,34.88,30669.0,32.7132,32.7132,32.6476,32.6757,30669.0
2019-09-09 11:50:00,34.88,34.9,34.87,34.89,18038.0,32.6757,32.6945,32.6664,32.6851,18038.0
2019-09-09 12:00:00,34.89,34.91,34.86,34.91,36705.0,32.6851,32.7038,32.657,32.7038,36705.0
2019-09-09 12:10:00,34.92,34.96,34.91,34.95,24458.0,32.7132,32.7507,32.7038,32.7413,24458.0
2019-09-09 12:20:00,34.95,34.97,34.89,34.9,29146.0,32.7413,32.76,32.6851,32.6945,29146.0
2019-09-09 12:30:00,34.9,34.9,34.85,34.86,37915.0,32.6945,32.6945,32.6476,32.657,37915.0
2019-09-09 12:40:00,34.87,34.9,34.86,34.88,15648.0,32.6664,32.6945,32.657,32.6757,15648.0
2019-09-09 12:50:00,34.89,34.96,34.89,34.96,23928.0,32.6851,32.7507,32.6851,32.7507,23928.0
2019-09-09 13:00:00,34.95,34.96,34.93,34.94,15447.0,32.7413,32.7507,32.7226,32.7319,15447.0
2019-09-09 13:10:00,34.93,34.94,34.88,34.89,25864.0,32.7226,32.7319,32.6757,32.6851,25864.0
2019-09-09 13:20:00,34.89,34.9,34.86,34.88,10934.0,32.6851,32.6945,32.657,32.6757,10934.0
2019-09-09 13:30:00,34.89,34.9,34.8,34.82,49654.0,32.6851,32.6945,32.6008,32.6195,49654.0
2019-09-09 13:40:00,34.82,34.83,34.74,34.77,64869.0,32.6195,32.6289,32.5446,32.5727,64869.0
2019-09-09 13:50:00,34.78,34.78,34.73,34.73,21626.0,32.582,32.582,32.5352,32.5352,21626.0
2019-09-09 14:00:00,34.74,34.83,34.73,34.81,32319.0,32.5446,32.6289,32.5352,32.6101,32319.0
2019-09-09 14:10:00,34.8,34.81,34.68,34.68,60033.0,32.6008,32.6101,32.4884,32.4884,60033.0
2019-09-09 14:20:00,34.68,34.69,34.63,34.63,59763.0,32.4884,32.4977,32.4415,32.4415,59763.0
2019-09-09 14:30:00,34.63,34.64,34.49,34.51,91160.0,32.4415,32.4509,32.3104,32.3291,91160.0
2019-09-09 14:40:00,34.52,34.54,34.48,34.51,49417.0,32.3385,32.3572,32.301,32.3291,49417.0
2019-09-09 14:50:00,34.51,34.59,34.5,34.53,48571.0,32.3291,32.404,32.3197,32.3478,48571.0
2019-09-09 15:00:00,34.53,34.61,34.52,34.6,48083.0,32.3478,32.4228,32.3385,32.4134,48083.0
2019-09-09 15:10:00,34.6,34.68,34.6,34.64,51624.0,32.4134,32.4884,32.4134,32.4509,51624.0
2019-09-09 15:20:00,34.64,34.7,34.63,34.67,47378.0,32.4509,32.5071,32.4415,32.479,47378.0
2019-09-09 15:30:00,34.68,34.7,34.66,34.7,33210.0,32.4884,32.5071,32.4696,32.5071,33210.0
2019-09-09 15:40:00,34.7,34.75,34.69,34.73,71210.0,32.5071,32.5539,32.4977,32.5352,71210.0
2019-09-09 15:50:00,34.72,34.79,34.71,34.75,160849.0,32.5258,32.5914,32.5165,32.5539,160849.0
2019-09-10 09:30:00,34.73,34.73,34.48,34.67,72322.0,32.5352,32.5352,32.301,32.479,72322.0
2019-09-10 09:40:00,34.66,34.69,34.32,34.32,81162.0,32.4696,32.4977,32.1511,32.1511,81162.0
2019-09-10 09:50:00,34.33,34.34,34.2,34.27,62808.0,32.1605,32.1698,32.0387,32.1043,62808.0
2019-09-10 10:00:00,34.27,34.43,34.25,34.43,116965.0,32.1043,32.2542,32.0855,32.2542,116965.0
2019-09-10 10:10:00,34.44,34.64,34.44,34.62,50017.0,32.2635,32.4509,32.2635,32.4322,50017.0
2019-09-10 10:20:00,34.62,34.63,34.55,34.6,24581.0,32.4322,32.4415,32.3666,32.4134,24581.0
2019-09-10 10:30:00,34.59,34.7,34.58,34.64,30790.0,32.404,32.5071,32.3947,32.4509,30790.0
2019-09-10 10:40:00,34.64,34.68,34.61,34.63,94605.0,32.4509,32.4884,32.4228,32.4415,94605.0
2019-09-10 10:50:00,34.62,34.69,34.6,34.61,58289.0,32.4322,32.4977,32.4134,32.4228,58289.0
2019-09-10 11:00:00,34.61,34.65,34.5,34.5,49440.0,32.4228,32.4603,32.3197,32.3197,49440.0
2019-09-10 11:10:00,34.5,34.54,34.46,34.54,24921.0,32.3197,32.3572,32.2823,32.3572,24921.0
2019-09-10 11:20:00,34.54,34.56,34.47,34.55,38331.0,32.3572,32.3759,32.2916,32.3666,38331.0
2019-09-10 11:30:00,34.54,34.54,34.49,34.49,30516.0,32.3572,32.3572,32.3104,32.3104,30516.0
2019-09-10 11:40:00,34.49,34.58,34.49,34.55,22551.0,32.3104,32.3947,32.3104,32.3666,22551.0
2019-09-10 11:50:00,34.56,34.63,34.56,34.63,53645.0,32.3759,32.4415,32.3759,32.4415,53645.0
2019-09-10 12:00:00,34.63,34.65,34.57,34.58,35587.0,32.4415,32.4603,32.3853,32.3947,35587.0
2019-09-10 12:10:00,34.57,34.57,34.5,34.52,26588.0,32.3853,32.3853,32.3197,32.3385,26588.0
2019-09-10 12:20:00,34.53,34.55,34.5,34.51,34451.0,32.3478,32.3666,32.3197,32.3291,34451.0
2019-09-10 12:30:00,34.5,34.5,34.42,34.43,44746.0,32.3197,32.3197,32.2448,32.2542,44746.0
2019-09-10 12:40:00,34.42,34.43,34.38,34.4,49016.0,32.2448,32.2542,32.2073,32.2261,49016.0
2019-09-10 12:50:00,34.4,34.43,34.27,34.28,94849.0,32.2261,32.2542,32.1043,32.1136,94849.0
2019-09-10 13:00:00,34.28,34.33,34.24,34.26,49438.0,32.1136,32.1605,32.0762,32.0949,49438.0
2019-09-10 13:10:00,34.26,34.26,34.15,34.18,41670.0,32.0949,32.0949,31.9919,32.02,41670.0
2019-09-10 13:20:00,34.18,34.2,34.17,34.17,21910.0,32.02,32.0387,32.0106,32.0106,21910.0
2019-09-10 13:30:00,34.18,34.26,34.17,34.24,26557.0,32.02,32.0949,32.0106,32.0762,26557.0
2019-09-10 13:40:00,34.24,34.3,34.24,34.29,28520.0,32.0762,32.1324,32.0762,32.123,28520.0
2019-09-10 13:50:00,34.29,34.31,34.26,34.26,37351.0,32.123,32.1417,32.0949,32.0949,37351.0
2019-09-10 14:00:00,34.26,34.28,34.25,34.27,25961.0,32.0949,32.1136,32.0855,32.1043,25961.0
2019-09-10 14:10:00,34.27,34.27,34.23,34.23,20248.0,32.1043,32.1043,32.0668,32.0668,20248.0
2019-09-10 14:20:00,34.24,34.27,34.23,34.24,27683.0,32.0762,32.1043,32.0668,32.0762,27683.0
2019-09-10 14:30:00,34.25,34.26,34.24,34.25,30041.0,32.0855,32.0949,32.0762,32.0855,30041.0
2019-09-10 14:40:00,34.25,34.31,34.24,34.3,20800.0,32.0855,32.1417,32.0762,32.1324,20800.0
2019-09-10 14:50:00,34.31,34.34,34.26,34.3,121800.0,32.1417,32.1698,32.0949,32.1324,121800.0
2019-09-10 15:00:00,34.3,34.33,34.26,34.28,136600.0,32.1324,32.1605,32.0949,32.1136,136600.0
2019-09-10 15:10:00,34.28,34.3,34.22,34.24,103208.0,32.1136,32.1324,32.0574,32.0762,103208.0
2019-09-10 15:20:00,34.24,34.24,34.17,34.17,47129.0,32.0762,32.0762,32.0106,32.0106,47129.0
2019-09-10 15:30:00,34.18,34.25,34.17,34.23,55865.0,32.02,32.0855,32.0106,32.0668,55865.0
2019-09-10 15:40:00,34.24,34.26,34.21,34.23,54209.0,32.0762,32.0949,32.0481,32.0668,54209.0
2019-09-10 15:50:00,34.23,34.27,34.21,34.25,394448.0,32.0668,32.1043,32.0481,32.0855,394448.0
2019-09-11 09:30:00,34.68,34.68,34.44,34.52,127308.0,32.4884,32.4884,32.2635,32.3385,127308.0
2019-09-11 09:40:00,34.52,34.57,34.41,34.41,91380.0,32.3385,32.3853,32.2354,32.2354,91380.0
2019-09-11 09:50:00,34.42,34.68,34.39,34.63,151777.0,32.2448,32.4884,32.2167,32.4415,151777.0
2019-09-11 10:00:00,34.64,34.79,34.59,34.78,91040.0,32.4509,32.5914,32.404,32.582,91040.0
2019-09-11 10:10:00,34.77,34.8,34.63,34.69,52915.0,32.5727,32.6008,32.4415,32.4977,52915.0
2019-09-11 10:20:00,34.68,34.69,34.62,34.66,48250.0,32.4884,32.4977,32.4322,32.4696,48250.0
2019-09-11 10:30:00,34.66,34.76,34.64,34.73,68084.0,32.4696,32.5633,32.4509,32.5352,68084.0
2019-09-11 10:40:00,34.73,34.74,34.67,34.68,32441.0,32.5352,32.5446,32.479,32.4884,32441.0
2019-09-11 10:50:00,34.69,34.72,34.62,34.69,24019.0,32.4977,32.5258,32.4322,32.4977,24019.0
2019-09-11 11:00:00,34.69,34.73,34.66,34.72,32054.0,32.4977,32.5352,32.4696,32.5258,32054.0
2019-09-11 11:10:00,34.72,34.72,34.61,34.64,23649.0,32.5258,32.5258,32.4228,32.4509,23649.0
2019-09-11 11:20:00,34.63,34.72,34.63,34.69,30672.0,32.4415,32.5258,32.4415,32.4977,30672.0
2019-09-11 11:30:00,34.69,34.74,34.65,34.73,51356.0,32.4977,32.5446,32.4603,32.5352,51356.0
2019-09-11 11:40:00,34.73,34.79,34.71,34.72,59139.0,32.5352,32.5914,32.5165,32.5258,59139.0
2019-09-11 11:50:00,34.72,34.74,34.68,34.69,41019.0,32.5258,32.5446,32.4884,32.4977,41019.0
2019-09-11 12:00:00,34.69,34.72,34.64,34.72,35153.0,32.4977,32.5258,32.4509,32.5258,35153.0
2019-09-11 12:10:00,34.73,34.73,34.67,34.7,36395.0,32.5352,32.5352,32.479,32.5071,36395.0
2019-09-11 12:20:00,34.7,34.7,34.65,34.69,39604.0,32.5071,32.5071,32.4603,32.4977,39604.0
2019-09-11 12:30:00,34.69,34.72,34.65,34.66,18832.0,32.4977,32.5258,32.4603,32.4696,18832.0
2019-09-11 12:40:00,34.65,34.7,34.63,34.67,27910.0,32.4603,32.5071,32.4415,32.479,27910.0
2019-09-11 12:50:00,34.67,34.7,34.65,34.67,17813.0,32.479,32.5071,32.4603,32.479,17813.0
2019-09-11 13:00:00,34.68,34.76,34.67,34.74,44620.0,32.4884,32.5633,32.479,32.5446,44620.0
2019-09-11 13:10:00,34.74,34.76,34.72,34.75,29642.0,32.5446,32.5633,32.5258,32.5539,29642.0
2019-09-11 13:20:00,34.75,34.76,34.73,34.73,39258.0,32.5539,32.5633,32.5352,32.5352,39258.0
2019-09-11 13:30:00,34.74,34.75,34.69,34.7,22747.0,32.5446,32.5539,32.4977,32.5071,22747.0
2019-09-11 13:40:00,34.7,34.7,34.63,34.69,40307.0,32.5071,32.5071,32.4415,32.4977,40307.0
2019-09-11 13:50:00,34.69,34.69,34.64,34.68,19555.0,32.4977,32.4977,32.4509,32.4884,19555.0
2019-09-11 14:00:00,34.68,34.69,34.6,34.61,32648.0,32.4884,32.4977,32.4134,32.4228,32648.0
2019-09-11 14:10:00,34.62,34.64,34.59,34.61,25741.0,32.4322,32.4509,32.404,32.4228,25741.0
2019-09-11 14:20:00,34.62,34.66,34.61,34.64,22351.0,32.4322,32.4696,32.4228,32.4509,22351.0
2019-09-11 14:30:00,34.64,34.65,34.62,34.64,26952.0,32.4509,32.4603,32.4322,32.4509,26952.0
2019-09-11 14:40:00,34.64,34.7,34.64,34.7,30617.0,32.4509,32.5071,32.4509,32.5071,30617.0
2019-09-11 14:50:00,34.7,34.7,34.62,34.66,30447.0,32.5071,32.5071,32.4322,32.4696,30447.0
2019-09-11 15:00:00,34.67,34.71,34.66,34.7,28015.0,32.479,32.5165,32.4696,32.5071,28015.0
2019-09-11 15:10:00,34.71,34.74,34.71,34.72,34079.0,32.5165,32.5446,32.5165,32.5258,34079.0
2019-09-11 15:20:00,34.72,34.75,34.72,34.73,41076.0,32.5258,32.5539,32.5258,32.5352,41076.0
2019-09-11 15:30:00,34.73,34.75,34.72,34.75,85064.0,32.5352,32.5539,32.5258,32.5539,85064.0
2019-09-11 15:40:00,34.75,34.76,34.69,34.7,98144.0,32.5539,32.5633,32.4977,32.5071,98144.0
2019-09-11 15:50:00,34.7,34.77,34.69,34.77,210802.0,32.5071,32.5727,32.4977,32.5727,210802.0
2019-09-12 09:30:00,35.0,35.09,34.81,35.01,141125.0,32.7881,32.8724,32.6101,32.7975,141125.0
2019-09-12 09:40:00,35.01,35.03,34.94,34.99,96610.0,32.7975,32.8162,32.7319,32.7788,96610.0
2019-09-12 09:50:00,35.0,35.26,34.99,35.17,106466.0,32.7881,33.0317,32.7788,32.9474,106466.0
2019-09-12 10:00:00,35.18,35.24,35.1,35.13,143577.0,32.9568,33.013,32.8818,32.9099,143577.0
2019-09-12 10:10:00,35.14,35.22,34.95,35.02,112027.0,32.9193,32.9942,32.7413,32.8069,112027.0
2019-09-12 10:20:00,35.02,35.11,35.02,35.05,53894.0,32.8069,32.8912,32.8069,32.835,53894.0
2019-09-12 10:30:00,35.05,35.13,34.99,35.13,69795.0,32.835,32.9099,32.7788,32.9099,69795.0
2019-09-12 10:40:00,35.13,35.19,35.08,35.09,42122.0,32.9099,32.9661,32.8631,32.8724,42122.0
2019-09-12 10:50:00,35.09,35.09,34.96,34.98,81763.0,32.8724,32.8724,32.7507,32.7694,81763.0
2019-09-12 11:00:00,34.98,35.04,34.94,34.99,37667.0,32.7694,32.8256,32.7319,32.7788,37667.0
2019-09-12 11:10:00,34.98,35.02,34.97,34.98,33701.0,32.7694,32.8069,32.76,32.7694,33701.0
2019-09-12 11:20:00,34.98,35.04,34.98,35.02,31706.0,32.7694,32.8256,32.7694,32.8069,31706.0
2019-09-12 11:30:00,35.02,35.11,35.02,35.07,35074.0,32.8069,32.8912,32.8069,32.8537,35074.0
2019-09-12 11:40:00,35.06,35.11,35.04,35.1,36349.0,32.8443,32.8912,32.8256,32.8818,36349.0
2019-09-12 11:50:00,35.09,35.1,35.04,35.06,41702.0,32.8724,32.8818,32.8256,32.8443,41702.0
2019-09-12 12:00:00,35.07,35.17,35.07,35.15,34698.0,32.8537,32.9474,32.8537,32.9287,34698.0
2019-09-12 12:10:00,35.15,35.24,35.14,35.23,40313.0,32.9287,33.013,32.9193,33.0036,40313.0
2019-09-12 12:20:00,35.23,35.23,35.12,35.14,36428.0,33.0036,33.0036,32.9006,32.9193,36428.0
2019-09-12 12:30:00,35.14,35.18,35.13,35.16,25263.0,32.9193,32.9568,32.9099,32.938,25263.0
2019-09-12 12:40:00,35.16,35.18,35.14,35.16,19849.0,32.938,32.9568,32.9193,32.938,19849.0
2019-09-12 12:50:00,35.15,35.23,35.14,35.23,25435.0,32.9287,33.0036,32.9193,33.0036,25435.0
2019-09-12 13:00:00,35.22,35.29,35.21,35.26,32580.0,32.9942,33.0598,32.9849,33.0317,32580.0
2019-09-12 13:10:00,35.26,35.27,35.23,35.24,39565.0,33.0317,33.0411,33.0036,33.013,39565.0
2019-09-12 13:20:00,35.25,35.27,35.23,35.24,42529.0,33.0223,33.0411,33.0036,33.013,42529.0
2019-09-12 13:30:00,35.24,35.26,35.21,35.23,29615.0,33.013,33.0317,32.9849,33.0036,29615.0
2019-09-12 13:40:00,35.23,35.26,35.19,35.24,34539.0,33.0036,33.0317,32.9661,33.013,34539.0
2019-09-12 13:50:00,35.23,35.26,35.21,35.23,28189.0,33.0036,33.0317,32.9849,33.0036,28189.0
2019-09-12 14:00:00,35.22,35.27,35.22,35.24,66041.0,32.9942,33.0411,32.9942,33.013,66041.0
2019-09-12 14:10:00,35.25,35.28,35.23,35.24,45660.0,33.0223,33.0504,33.0036,33.013,45660.0
2019-09-12 14:20:00,35.25,35.26,35.2,35.24,37368.0,33.0223,33.0317,32.9755,33.013,37368.0
2019-09-12 14:30:00,35.23,35.25,35.21,35.22,23030.0,33.0036,33.0223,32.9849,32.9942,23030.0
2019-09-12 14:40:00,35.23,35.25,35.21,35.23,32434.0,33.0036,33.0223,32.9849,33.0036,32434.0
2019-09-12 14:50:00,35.23,35.25,35.19,35.19,24556.0,33.0036,33.0223,32.9661,32.9661,24556.0
2019-09-12 15:00:00,35.2,35.2,35.16,35.17,38567.0,32.9755,32.9755,32.938,32.9474,38567.0
2019-09-12 15:10:00,35.16,35.24,35.15,35.23,36018.0,32.938,33.013,32.9287,33.0036,36018.0
2019-09-12 15:20:00,35.23,35.25,35.19,35.2,60142.0,33.0036,33.0223,32.9661,32.9755,60142.0
2019-09-12 15:30:00,35.21,35.24,35.18,35.2,79428.0,32.9849,33.013,32.9568,32.9755,79428.0
2019-09-12 15:40:00,35.2,35.21,35.16,35.17,71126.0,32.9755,32.9849,32.938,32.9474,71126.0
2019-09-12 15:50:00,35.16,35.16,35.03,35.07,291071.0,32.938,32.938,32.8162,32.8537,291071.0
2019-09-13 09:30:00,35.19,35.4,35.11,35.27,139570.0,32.9661,33.1629,32.8912,33.0411,139570.0
2019-09-13 09:40:00,35.27,35.33,35.16,35.22,126475.0,33.0411,33.0973,32.938,32.9942,126475.0
2019-09-13 09:50:00,35.22,35.29,35.19,35.29,121080.0,32.9942,33.0598,32.9661,33.0598,121080.0
2019-09-13 10:00:00,35.29,35.38,35.25,35.37,63468.0,33.0598,33.1441,33.0223,33.1348,63468.0
2019-09-13 10:10:00,35.37,35.43,35.21,35.26,135397.0,33.1348,33.191,32.9849,33.0317,135397.0
2019-09-13 10:20:00,35.26,35.31,35.21,35.24,77580.0,33.0317,33.0785,32.9849,33.013,77580.0
2019-09-13 10:30:00,35.25,35.26,35.05,35.06,58856.0,33.0223,33.0317,32.835,32.8443,58856.0
2019-09-13 10:40:00,35.06,35.07,34.98,35.05,137777.0,32.8443,32.8537,32.7694,32.835,137777.0
2019-09-13 10:50:00,35.05,35.19,34.99,35.14,138564.0,32.835,32.9661,32.7788,32.9193,138564.0
2019-09-13 11:00:00,35.14,35.2,35.13,35.2,45221.0,32.9193,32.9755,32.9099,32.9755,45221.0
2019-09-13 11:10:00,35.2,35.25,35.1,35.15,120984.0,32.9755,33.0223,32.8818,32.9287,120984.0
2019-09-13 11:20:00,35.14,35.2,35.1,35.16,177554.0,32.9193,32.9755,32.8818,32.938,177554.0
2019-09-13 11:30:00,35.16,35.22,35.13,35.21,72113.0,32.938,32.9942,32.9099,32.9849,72113.0
2019-09-13 11:40:00,35.21,35.22,35.17,35.19,61605.0,32.9849,32.9942,32.9474,32.9661,61605.0
2019-09-13 11:50:00,35.18,35.21,35.15,35.16,29027.0,32.9568,32.9849,32.9287,32.938,29027.0
2019-09-13 12:00:00,35.16,35.21,35.15,35.2,128710.0,32.938,32.9849,32.9287,32.9755,128710.0
2019-09-13 12:10:00,35.2,35.21,35.16,35.19,30501.0,32.9755,32.9849,32.938,32.9661,30501.0
2019-09-13 12:20:00,35.19,35.23,35.18,35.2,25376.0,32.9661,33.0036,32.9568,32.9755,25376.0
2019-09-13 12:30:00,35.2,35.26,35.17,35.23,52203.0,32.9755,33.0317,32.9474,33.0036,52203.0
2019-09-13 12:40:00,35.24,35.26,35.2,35.26,98504.0,33.013,33.0317,32.9755,33.0317,98504.0
2019-09-13 12:50:00,35.25,35.32,35.2,35.25,213538.0,33.0223,33.0879,32.9755,33.0223,213538.0
2019-09-13 13:00:00,35.25,35.55,35.25,35.27,1044560.0,33.0223,33.3034,33.0223,33.0411,1044560.0
2019-09-13 13:10:00,35.28,35.28,35.21,35.25,74856.0,33.0504,33.0504,32.9849,33.0223,74856.0
2019-09-13 13:20:00,35.24,35.26,35.15,35.16,109861.0,33.013,33.0317,32.9287,32.938,109861.0
2019-09-13 13:30:00,35.16,35.16,35.04,35.05,37531.0,32.938,32.938,32.8256,32.835,37531.0
2019-09-13 13:40:00,35.05,35.11,35.05,35.1,24977.0,32.835,32.8912,32.835,32.8818,24977.0
2019-09-13 13:50:00,35.11,35.16,35.1,35.16,19490.0,32.8912,32.938,32.8818,32.938,19490.0
2019-09-13 14:00:00,35.17,35.19,35.16,35.18,15693.0,32.9474,32.9661,32.938,32.9568,15693.0
2019-09-13 14:10:00,35.18,35.24,35.16,35.23,18533.0,32.9568,33.013,32.938,33.0036,18533.0
2019-09-13 14:20:00,35.23,35.26,35.2,35.2,16516.0,33.0036,33.0317,32.9755,32.9755,16516.0
2019-09-13 14:30:00,35.2,35.22,35.18,35.2,120845.0,32.9755,32.9942,32.9568,32.9755,120845.0
2019-09-13 14:40:00,35.2,35.24,35.18,35.21,34090.0,32.9755,33.013,32.9568,32.9849,34090.0
2019-09-13 14:50:00,35.22,35.27,35.21,35.24,100185.0,32.9942,33.0411,32.9849,33.013,100185.0
2019-09-13 15:00:00,35.24,35.24,35.2,35.2,33479.0,33.013,33.013,32.9755,32.9755,33479.0
2019-09-13 15:10:00,35.2,35.22,35.15,35.15,121616.0,32.9755,32.9942,32.9287,32.9287,121616.0
2019-09-13 15:20:00,35.15,35.17,35.05,35.07,108069.0,32.9287,32.9474,32.835,32.8537,108069.0
2019-09-13 15:30:00,35.08,35.19,35.07,35.16,75220.0,32.8631,32.9661,32.8537,32.938,75220.0
2019-09-13 15:40:00,35.16,35.27,35.15,35.27,108540.0,32.938,33.0411,32.9287,33.0411,108540.0
2019-09-13 15:50:00,35.27,35.29,35.17,35.24,399569.0,33.0411,33.0598,32.9474,33.013,399569.0
2019-09-16 09:30:00,35.21,35.29,35.12,35.13,46029.0,32.9849,33.0598,32.9006,32.9099,46029.0
2019-09-16 09:40:00,35.14,35.21,35.08,35.11,25790.0,32.9193,32.9849,32.8631,32.8912,25790.0
2019-09-16 09:50:00,35.11,35.14,35.05,35.1,33285.0,32.8912,32.9193,32.835,32.8818,33285.0
2019-09-16 10:00:00,35.1,35.16,35.07,35.16,29941.0,32.8818,32.938,32.8537,32.938,29941.0
2019-09-16 10:10:00,35.17,35.18,35.12,35.13,33104.0,32.9474,32.9568,32.9006,32.9099,33104.0
2019-09-16 10:20:00,35.13,35.14,35.02,35.03,51619.0,32.9099,32.9193,32.8069,32.8162,51619.0
2019-09-16 10:30:00,35.03,35.17,35.03,35.17,32997.0,32.8162,32.9474,32.8162,32.9474,32997.0
2019-09-16 10:40:00,35.17,35.2,35.07,35.09,34164.0,32.9474,32.9755,32.8537,32.8724,34164.0
2019-09-16 10:50:00,35.1,35.17,35.08,35.13,37413.0,32.8818,32.9474,32.8631,32.9099,37413.0
2019-09-16 11:00:00,35.14,35.19,35.12,35.16,28433.0,32.9193,32.9661,32.9006,32.938,28433.0
2019-09-16 11:10:00,35.17,35.2,35.15,35.17,22012.0,32.9474,32.9755,32.9287,32.9474,22012.0
2019-09-16 11:20:00,35.17,35.3,35.17,35.29,34123.0,32.9474,33.0692,32.9474,33.0598,34123.0
2019-09-16 11:30:00,35.29,35.3,35.27,35.28,33399.0,33.0598,33.0692,33.0411,33.0504,33399.0
2019-09-16 11:40:00,35.28,35.3,35.2,35.2,27279.0,33.0504,33.0692,32.9755,32.9755,27279.0
2019-09-16 11:50:00,35.2,35.21,35.12,35.12,22031.0,32.9755,32.9849,32.9006,32.9006,22031.0
2019-09-16 12:00:00,35.1,35.11,35.06,35.09,21392.0,32.8818,32.8912,32.8443,32.8724,21392.0
2019-09-16 12:10:00,35.09,35.12,35.07,35.07,14747.0,32.8724,32.9006,32.8537,32.8537,14747.0
2019-09-16 12:20:00,35.07,35.07,34.99,34.99,26159.0,32.8537,32.8537,32.7788,32.7788,26159.0
2019-09-16 12:30:00,35.0,35.05,34.98,35.05,27981.0,32.7881,32.835,32.7694,32.835,27981.0
2019-09-16 12:40:00,35.04,35.05,34.97,34.98,18428.0,32.8256,32.835,32.76,32.7694,18428.0
2019-09-16 12:50:00,34.98,35.05,34.98,35.03,13487.0,32.7694,32.835,32.7694,32.8162,13487.0
2019-09-16 13:00:00,35.02,35.07,35.01,35.07,8896.0,32.8069,32.8537,32.7975,32.8537,8896.0
2019-09-16 13:10:00,35.06,35.15,35.05,35.15,29622.0,32.8443,32.9287,32.835,32.9287,29622.0
2019-09-16 13:20:00,35.15,35.19,35.13,35.14,62052.0,32.9287,32.9661,32.9099,32.9193,62052.0
2019-09-16 13:30:00,35.14,35.17,35.07,35.07,25205.0,32.9193,32.9474,32.8537,32.8537,25205.0
2019-09-16 13:40:00,35.07,35.12,35.0,35.0,35385.0,32.8537,32.9006,32.7881,32.7881,35385.0
2019-09-16 13:50:00,35.01,35.05,34.99,35.02,39385.0,32.7975,32.835,32.7788,32.8069,39385.0
2019-09-16 14:00:00,35.02,35.03,34.94,34.95,35955.0,32.8069,32.8162,32.7319,32.7413,35955.0
2019-09-16 14:10:00,34.96,35.01,34.92,34.97,30786.0,32.7507,32.7975,32.7132,32.76,30786.0
2019-09-16 14:20:00,34.97,35.0,34.94,34.97,26037.0,32.76,32.7881,32.7319,32.76,26037.0
2019-09-16 14:30:00,34.98,34.98,34.91,34.96,42751.0,32.7694,32.7694,32.7038,32.7507,42751.0
2019-09-16 14:40:00,34.97,34.97,34.92,34.96,25765.0,32.76,32.76,32.7132,32.7507,25765.0
2019-09-16 14:50:00,34.95,35.08,34.95,35.08,51592.0,32.7413,32.8631,32.7413,32.8631,51592.0
2019-09-16 15:00:00,35.08,35.19,35.08,35.19,64406.0,32.8631,32.9661,32.8631,32.9661,64406.0
2019-09-16 15:10:00,35.18,35.45,35.16,35.29,1236804.0,32.9568,33.2097,32.938,33.0598,1236804.0
2019-09-16 15:20:00,35.29,35.33,35.25,35.3,120420.0,33.0598,33.0973,33.0223,33.0692,120420.0
2019-09-16 15:30:00,35.3,35.34,35.13,35.15,183301.0,33.0692,33.1067,32.9099,32.9287,183301.0
2019-09-16 15:40:00,35.16,35.18,35.12,35.14,113448.0,32.938,32.9568,32.9006,32.9193,113448.0
2019-09-16 15:50:00,35.14,35.21,35.09,35.2,312414.0,32.9193,32.9849,32.8724,32.9755,312414.0
2019-09-17 09:30:00,35.1,35.39,35.1,35.29,61119.0,32.984,33.2565,32.984,33.1625,61119.0
2019-09-17 09:40:00,35.27,35.35,35.15,35.34,108643.0,33.1437,33.2189,33.0309,33.2095,108643.0
2019-09-17 09:50:00,35.33,35.37,35.25,35.29,39384.0,33.2001,33.2377,33.1249,33.1625,39384.0
2019-09-17 10:00:00,35.3,35.36,35.21,35.24,74782.0,33.1719,33.2283,33.0873,33.1155,74782.0
2019-09-17 10:10:00,35.25,35.25,35.15,35.19,85272.0,33.1249,33.1249,33.0309,33.0685,85272.0
2019-09-17 10:20:00,35.2,35.36,35.19,35.32,34186.0,33.0779,33.2283,33.0685,33.1907,34186.0
2019-09-17 10:30:00,35.32,35.33,35.25,35.29,43872.0,33.1907,33.2001,33.1249,33.1625,43872.0
2019-09-17 10:40:00,35.29,35.35,35.27,35.32,25027.0,33.1625,33.2189,33.1437,33.1907,25027.0
2019-09-17 10:50:00,35.32,35.42,35.31,35.41,32522.0,33.1907,33.2847,33.1813,33.2753,32522.0
2019-09-17 11:00:00,35.4,35.51,35.4,35.45,58610.0,33.2659,33.3692,33.2659,33.3129,58610.0
2019-09-17 11:10:00,35.44,35.47,35.37,35.38,27950.0,33.3035,33.3317,33.2377,33.2471,27950.0
2019-09-17 11:20:00,35.38,35.39,35.3,35.3,68288.0,33.2471,33.2565,33.1719,33.1719,68288.0
2019-09-17 11:30:00,35.3,35.37,35.29,35.35,34979.0,33.1719,33.2377,33.1625,33.2189,34979.0
2019-09-17 11:40:00,35.35,35.44,35.35,35.43,35493.0,33.2189,33.3035,33.2189,33.2941,35493.0
2019-09-17 11:50:00,35.43,35.43,35.3,35.32,23259.0,33.2941,33.2941,33.1719,33.1907,23259.0
2019-09-17 12:00:00,35.33,35.36,35.3,35.36,94968.0,33.2001,33.2283,33.1719,33.2283,94968.0
2019-09-17 12:10:00,35.36,35.44,35.35,35.36,21837.0,33.2283,33.3035,33.2189,33.2283,21837.0
2019-09-17 12:20:00,35.36,35.4,35.35,35.4,35021.0,33.2283,33.2659,33.2189,33.2659,35021.0
2019-09-17 12:30:00,35.4,35.42,35.35,35.39,19099.0,33.2659,33.2847,33.2189,33.2565,19099.0
2019-09-17 12:40:00,35.39,35.44,35.38,35.43,20119.0,33.2565,33.3035,33.2471,33.2941,20119.0
2019-09-17 12:50:00,35.43,35.47,35.42,35.46,22585.0,33.2941,33.3317,33.2847,33.3223,22585.0
2019-09-17 13:00:00,35.46,35.48,35.44,35.47,24809.0,33.3223,33.3411,33.3035,33.3317,24809.0
2019-09-17 13:10:00,35.47,35.51,35.45,35.5,63616.0,33.3317,33.3692,33.3129,33.3598,63616.0
2019-09-17 13:20:00,35.49,35.5,35.43,35.44,19750.0,33.3505,33.3598,33.2941,33.3035,19750.0
2019-09-17 13:30:00,35.43,35.48,35.42,35.46,19498.0,33.2941,33.3411,33.2847,33.3223,19498.0
2019-09-17 13:40:00,35.47,35.55,35.46,35.55,68009.0,33.3317,33.4068,33.3223,33.4068,68009.0
2019-09-17 13:50:00,35.56,35.62,35.54,35.61,74669.0,33.4162,33.4726,33.3974,33.4632,74669.0
2019-09-17 14:00:00,35.62,35.62,35.53,35.55,96252.0,33.4726,33.4726,33.388,33.4068,96252.0
2019-09-17 14:10:00,35.55,35.56,35.5,35.55,32713.0,33.4068,33.4162,33.3598,33.4068,32713.0
2019-09-17 14:20:00,35.55,35.6,35.55,35.57,51621.0,33.4068,33.4538,33.4068,33.4256,51621.0
2019-09-17 14:30:00,35.57,35.59,35.48,35.5,103492.0,33.4256,33.4444,33.3411,33.3598,103492.0
2019-09-17 14:40:00,35.5,35.52,35.46,35.48,49092.0,33.3598,33.3786,33.3223,33.3411,49092.0
2019-09-17 14:50:00,35.47,35.5,35.41,35.43,85416.0,33.3317,33.3598,33.2753,33.2941,85416.0
2019-09-17 15:00:00,35.44,35.44,35.37,35.39,61982.0,33.3035,33.3035,33.2377,33.2565,61982.0
2019-09-17 15:10:00,35.4,35.42,35.36,35.4,51568.0,33.2659,33.2847,33.2283,33.2659,51568.0
2019-09-17 15:20:00,35.39,35.45,35.39,35.43,69876.0,33.2565,33.3129,33.2565,33.2941,69876.0
2019-09-17 15:30:00,35.44,35.48,35.42,35.47,66117.0,33.3035,33.3411,33.2847,33.3317,66117.0
2019-09-17 15:40:00,35.47,35.5,35.41,35.41,130807.0,33.3317,33.3598,33.2753,33.2753,130807.0
2019-09-17 15:50:00,35.41,35.45,35.38,35.41,298390.0,33.2753,33.3129,33.2471,33.2753,298390.0
2019-09-18 09:30:00,35.31,35.35,35.07,35.09,70523.0,33.1813,33.2189,32.9558,32.9746,70523.0
2019-09-18 09:40:00,35.09,35.32,35.09,35.32,45174.0,32.9746,33.1907,32.9746,33.1907,45174.0
2019-09-18 09:50:00,35.31,35.41,35.28,35.36,134469.0,33.1813,33.2753,33.1531,33.2283,134469.0
2019-09-18 10:00:00,35.36,35.47,35.3,35.31,115319.0,33.2283,33.3317,33.1719,33.1813,115319.0
2019-09-18 10:10:00,35.31,35.34,35.24,35.27,65060.0,33.1813,33.2095,33.1155,33.1437,65060.0
2019-09-18 10:20:00,35.27,35.34,35.24,35.24,88511.0,33.1437,33.2095,33.1155,33.1155,88511.0
2019-09-18 10:30:00,35.24,35.32,35.19,35.3,30162.0,33.1155,33.1907,33.0685,33.1719,30162.0
2019-09-18 10:40:00,35.3,35.34,35.28,35.29,29853.0,33.1719,33.2095,33.1531,33.1625,29853.0
2019-09-18 10:50:00,35.29,35.32,35.26,35.29,60614.0,33.1625,33.1907,33.1343,33.1625,60614.0
2019-09-18 11:00:00,35.28,35.28,35.17,35.19,43657.0,33.1531,33.1531,33.0497,33.0685,43657.0
2019-09-18 11:10:00,35.2,35.21,35.12,35.15,30956.0,33.0779,33.0873,33.0028,33.0309,30956.0
2019-09-18 11:20:00,35.15,35.23,35.14,35.23,28592.0,33.0309,33.1061,33.0216,33.1061,28592.0
2019-09-18 11:30:00,35.23,35.25,35.16,35.18,42897.0,33.1061,33.1249,33.0403,33.0591,42897.0
2019-09-18 11:40:00,35.18,35.2,35.15,35.2,22348.0,33.0591,33.0779,33.0309,33.0779,22348.0
2019-09-18 11:50:00,35.2,35.21,35.16,35.16,24727.0,33.0779,33.0873,33.0403,33.0403,24727.0
2019-09-18 12:00:00,35.16,35.19,35.14,35.16,34243.0,33.0403,33.0685,33.0216,33.0403,34243.0
2019-09-18 12:10:00,35.16,35.16,35.12,35.14,50736.0,33.0403,33.0403,33.0028,33.0216,50736.0
2019-09-18 12:20:00,35.15,35.15,35.11,35.12,50448.0,33.0309,33.0309,32.9934,33.0028,50448.0
2019-09-18 12:30:00,35.12,35.21,35.1,35.2,43982.0,33.0028,33.0873,32.984,33.0779,43982.0
2019-09-18 12:40:00,35.2,35.22,35.17,35.19,24769.0,33.0779,33.0967,33.0497,33.0685,24769.0
2019-09-18 12:50:00,35.19,35.22,35.19,35.22,22987.0,33.0685,33.0967,33.0685,33.0967,22987.0
2019-09-18 13:00:00,35.22,35.26,35.2,35.25,49741.0,33.0967,33.1343,33.0779,33.1249,49741.0
2019-09-18 13:10:00,35.25,35.25,35.2,35.22,28186.0,33.1249,33.1249,33.0779,33.0967,28186.0
2019-09-18 13:20:00,35.22,35.23,35.17,35.18,22950.0,33.0967,33.1061,33.0497,33.0591,22950.0
2019-09-18 13:30:00,35.18,35.19,35.11,35.14,28887.0,33.0591,33.0685,32.9934,33.0216,28887.0
2019-09-18 13:40:00,35.13,35.14,35.1,35.13,28384.0,33.0122,33.0216,32.984,33.0122,28384.0
2019-09-18 13:50:00,35.13,35.17,34.98,35.02,260086.0,33.0122,33.0497,32.8712,32.9088,260086.0
2019-09-18 14:00:00,35.08,35.14,34.94,34.94,61109.0,32.9652,33.0216,32.8336,32.8336,61109.0
2019-09-18 14:10:00,34.94,34.96,34.81,34.82,52480.0,32.8336,32.8524,32.7114,32.7208,52480.0
2019-09-18 14:20:00,34.82,34.87,34.5,34.85,144001.0,32.7208,32.7678,32.4201,32.749,144001.0
2019-09-18 14:30:00,34.86,34.88,34.82,34.88,71379.0,32.7584,32.7772,32.7208,32.7772,71379.0
2019-09-18 14:40:00,34.88,34.89,34.78,34.8,62972.0,32.7772,32.7866,32.6833,32.702,62972.0
2019-09-18 14:50:00,34.8,35.03,34.78,35.02,150726.0,32.702,32.9182,32.6833,32.9088,150726.0
2019-09-18 15:00:00,35.02,35.07,34.97,34.99,74838.0,32.9088,32.9558,32.8618,32.8806,74838.0
2019-09-18 15:10:00,34.99,35.0,34.96,35.0,107695.0,32.8806,32.89,32.8524,32.89,107695.0
2019-09-18 15:20:00,35.0,35.05,34.97,35.02,135184.0,32.89,32.937,32.8618,32.9088,135184.0
2019-09-18 15:30:00,35.03,35.12,35.01,35.05,189629.0,32.9182,33.0028,32.8994,32.937,189629.0
2019-09-18 15:40:00,35.05,35.07,34.9,34.91,377628.0,32.937,32.9558,32.796,32.8054,377628.0
2019-09-18 15:50:00,34.91,34.99,34.89,34.91,826350.0,32.8054,32.8806,32.7866,32.8054,826350.0
2019-09-19 09:30:00,35.0,35.26,35.0,35.13,102842.0,32.89,33.1343,32.89,33.0122,102842.0
2019-09-19 09:40:00,35.14,35.26,35.13,35.2,95199.0,33.0216,33.1343,33.0122,33.0779,95199.0
2019-09-19 09:50:00,35.2,35.25,35.12,35.24,54776.0,33.0779,33.1249,33.0028,33.1155,54776.0
2019-09-19 10:00:00,35.24,35.41,35.23,35.4,103769.0,33.1155,33.2753,33.1061,33.2659,103769.0
2019-09-19 10:10:00,35.39,35.51,35.38,35.45,73511.0,33.2565,33.3692,33.2471,33.3129,73511.0
2019-09-19 10:20:00,35.44,35.45,35.34,35.37,85135.0,33.3035,33.3129,33.2095,33.2377,85135.0
2019-09-19 10:30:00,35.37,35.39,35.32,35.35,49686.0,33.2377,33.2565,33.1907,33.2189,49686.0
2019-09-19 10:40:00,35.36,35.36,35.29,35.35,44869.0,33.2283,33.2283,33.1625,33.2189,44869.0
2019-09-19 10:50:00,35.36,35.4,35.32,35.36,48771.0,33.2283,33.2659,33.1907,33.2283,48771.0
2019-09-19 11:00:00,35.37,35.38,35.33,35.34,58298.0,33.2377,33.2471,33.2001,33.2095,58298.0
2019-09-19 11:10:00,35.34,35.36,35.31,35.33,46907.0,33.2095,33.2283,33.1813,33.2001,46907.0
2019-09-19 11:20:00,35.32,35.47,35.32,35.45,50505.0,33.1907,33.3317,33.1907,33.3129,50505.0
2019-09-19 11:30:00,35.45,35.47,35.43,35.46,43014.0,33.3129,33.3317,33.2941,33.3223,43014.0
2019-09-19 11:40:00,35.45,35.48,35.44,35.46,35024.0,33.3129,33.3411,33.3035,33.3223,35024.0
2019-09-19 11:50:00,35.46,35.47,35.44,35.46,28839.0,33.3223,33.3317,33.3035,33.3223,28839.0
2019-09-19 12:00:00,35.46,35.51,35.45,35.5,36356.0,33.3223,33.3692,33.3129,33.3598,36356.0
2019-09-19 12:10:00,35.5,35.55,35.49,35.54,40100.0,33.3598,33.4068,33.3505,33.3974,40100.0
2019-09-19 12:20:00,35.54,35.55,35.49,35.54,39946.0,33.3974,33.4068,33.3505,33.3974,39946.0
2019-09-19 12:30:00,35.55,35.57,35.51,35.52,28975.0,33.4068,33.4256,33.3692,33.3786,28975.0
2019-09-19 12:40:00,35.53,35.55,35.5,35.5,28024.0,33.388,33.4068,33.3598,33.3598,28024.0
2019-09-19 12:50:00,35.51,35.54,35.48,35.54,26876.0,33.3692,33.3974,33.3411,33.3974,26876.0
2019-09-19 13:00:00,35.54,35.59,35.53,35.56,37187.0,33.3974,33.4444,33.388,33.4162,37187.0
2019-09-19 13:10:00,35.56,35.56,35.46,35.47,36388.0,33.4162,33.4162,33.3223,33.3317,36388.0
2019-09-19 13:20:00,35.47,35.51,35.45,35.49,26056.0,33.3317,33.3692,33.3129,33.3505,26056.0
2019-09-19 13:30:00,35.49,35.58,35.49,35.58,35788.0,33.3505,33.435,33.3505,33.435,35788.0
2019-09-19 13:40:00,35.58,35.59,35.53,35.55,31407.0,33.435,33.4444,33.388,33.4068,31407.0
2019-09-19 13:50:00,35.55,35.57,35.52,35.55,37089.0,33.4068,33.4256,33.3786,33.4068,37089.0
2019-09-19 14:00:00,35.54,35.57,35.53,35.56,91944.0,33.3974,33.4256,33.388,33.4162,91944.0
2019-09-19 14:10:00,35.55,35.57,35.5,35.57,46816.0,33.4068,33.4256,33.3598,33.4256,46816.0
2019-09-19 14:20:00,35.57,35.62,35.56,35.58,36473.0,33.4256,33.4726,33.4162,33.435,36473.0
2019-09-19 14:30:00,35.58,35.59,35.54,35.56,47538.0,33.435,33.4444,33.3974,33.4162,47538.0
2019-09-19 14:40:00,35.56,35.57,35.51,35.52,45449.0,33.4162,33.4256,33.3692,33.3786,45449.0
2019-09-19 14:50:00,35.52,35.54,35.47,35.49,48420.0,33.3786,33.3974,33.3317,33.3505,48420.0
2019-09-19 15:00:00,35.48,35.52,35.47,35.51,72054.0,33.3411,33.3786,33.3317,33.3692,72054.0
2019-09-19 15:10:00,35.51,35.59,35.51,35.58,44124.0,33.3692,33.4444,33.3692,33.435,44124.0
2019-09-19 15:20:00,35.58,35.6,35.52,35.52,58100.0,33.435,33.4538,33.3786,33.3786,58100.0
2019-09-19 15:30:00,35.52,35.58,35.48,35.55,75581.0,33.3786,33.435,33.3411,33.4068,75581.0
2019-09-19 15:40:00,35.55,35.58,35.5,35.55,124467.0,33.4068,33.435,33.3598,33.4068,124467.0
2019-09-19 15:50:00,35.54,35.58,35.46,35.47,450169.0,33.3974,33.435,33.3223,33.3317,450169.0
2019-09-20 09:30:00,35.67,35.72,35.53,35.66,274420.0,33.5196,33.5666,33.388,33.5102,274420.0
2019-09-20 09:40:00,35.66,35.66,35.54,35.59,21105.0,33.5102,33.5102,33.3974,33.4444,21105.0
2019-09-20 09:50:00,35.59,35.6,35.46,35.46,35632.0,33.4444,33.4538,33.3223,33.3223,35632.0
2019-09-20 10:00:00,35.47,35.52,35.45,35.52,31396.0,33.3317,33.3786,33.3129,33.3786,31396.0
2019-09-20 10:10:00,35.52,35.53,35.41,35.46,31948.0,33.3786,33.388,33.2753,33.3223,31948.0
2019-09-20 10:20:00,35.46,35.54,35.45,35.49,27641.0,33.3223,33.3974,33.3129,33.3505,27641.0
2019-09-20 10:30:00,35.49,35.5,35.43,35.46,34595.0,33.3505,33.3598,33.2941,33.3223,34595.0
2019-09-20 10:40:00,35.45,35.46,35.37,35.41,34241.0,33.3129,33.3223,33.2377,33.2753,34241.0
2019-09-20 10:50:00,35.41,35.45,35.4,35.44,41393.0,33.2753,33.3129,33.2659,33.3035,41393.0
2019-09-20 11:00:00,35.43,35.59,35.43,35.59,43859.0,33.2941,33.4444,33.2941,33.4444,43859.0
2019-09-20 11:10:00,35.59,35.63,35.56,35.59,50444.0,33.4444,33.482,33.4162,33.4444,50444.0
2019-09-20 11:20:00,35.59,35.6,35.57,35.58,28476.0,33.4444,33.4538,33.4256,33.435,28476.0
2019-09-20 11:30:00,35.58,35.58,35.5,35.51,24244.0,33.435,33.435,33.3598,33.3692,24244.0
2019-09-20 11:40:00,35.5,35.51,35.43,35.46,27909.0,33.3598,33.3692,33.2941,33.3223,27909.0
2019-09-20 11:50:00,35.46,35.5,35.45,35.48,27693.0,33.3223,33.3598,33.3129,33.3411,27693.0
2019-09-20 12:00:00,35.48,35.53,35.47,35.52,48806.0,33.3411,33.388,33.3317,33.3786,48806.0
2019-09-20 12:10:00,35.52,35.53,35.47,35.48,21601.0,33.3786,33.388,33.3317,33.3411,21601.0
2019-09-20 12:20:00,35.49,35.52,35.48,35.5,15907.0,33.3505,33.3786,33.3411,33.3598,15907.0
2019-09-20 12:30:00,35.5,35.54,35.49,35.5,26426.0,33.3598,33.3974,33.3505,33.3598,26426.0
2019-09-20 12:40:00,35.5,35.53,35.49,35.5,26797.0,33.3598,33.388,33.3505,33.3598,26797.0
2019-09-20 12:50:00,35.5,35.51,35.48,35.5,42580.0,33.3598,33.3692,33.3411,33.3598,42580.0
2019-09-20 13:00:00,35.5,35.5,35.46,35.48,33728.0,33.3598,33.3598,33.3223,33.3411,33728.0
2019-09-20 13:10:00,35.48,35.5,35.3,35.4,134117.0,33.3411,33.3598,33.1719,33.2659,134117.0
2019-09-20 13:20:00,35.4,35.49,35.37,35.49,32676.0,33.2659,33.3505,33.2377,33.3505,32676.0
2019-09-20 13:30:00,35.49,35.52,35.46,35.5,19928.0,33.3505,33.3786,33.3223,33.3598,19928.0
2019-09-20 13:40:00,35.49,35.54,35.46,35.47,66519.0,33.3505,33.3974,33.3223,33.3317,66519.0
2019-09-20 13:50:00,35.48,35.53,35.44,35.52,33007.0,33.3411,33.388,33.3035,33.3786,33007.0
2019-09-20 14:00:00,35.52,35.61,35.52,35.57,76781.0,33.3786,33.4632,33.3786,33.4256,76781.0
2019-09-20 14:10:00,35.58,35.58,35.54,35.56,44638.0,33.435,33.435,33.3974,33.4162,44638.0
2019-09-20 14:20:00,35.56,35.61,35.55,35.6,39781.0,33.4162,33.4632,33.4068,33.4538,39781.0
2019-09-20 14:30:00,35.6,35.69,35.6,35.69,95173.0,33.4538,33.5384,33.4538,33.5384,95173.0
2019-09-20 14:40:00,35.69,35.74,35.69,35.73,19809.0,33.5384,33.5854,33.5384,33.576,19809.0
2019-09-20 14:50:00,35.72,35.74,35.69,35.72,24462.0,33.5666,33.5854,33.5384,33.5666,24462.0
2019-09-20 15:00:00,35.72,35.73,35.7,35.71,29938.0,33.5666,33.576,33.5478,33.5572,29938.0
2019-09-20 15:10:00,35.72,35.73,35.69,35.73,14829.0,33.5666,33.576,33.5384,33.576,14829.0
2019-09-20 15:20:00,35.73,35.73,35.68,35.69,53811.0,33.576,33.576,33.529,33.5384,53811.0
2019-09-20 15:30:00,35.7,35.7,35.62,35.66,39873.0,33.5478,33.5478,33.4726,33.5102,39873.0
2019-09-20 15:40:00,35.65,35.72,35.64,35.7,127046.0,33.5008,33.5666,33.4914,33.5478,127046.0
2019-09-20 15:50:00,35.69,35.75,35.66,35.66,541700.0,33.5384,33.5948,33.5102,33.5102,541700.0
2019-09-23 09:30:00,35.6,35.77,35.56,35.77,51087.0,33.4538,33.6136,33.4162,33.6136,51087.0
2019-09-23 09:40:00,35.77,35.84,35.75,35.79,78794.0,33.6136,33.6794,33.5948,33.6324,78794.0
2019-09-23 09:50:00,35.78,35.8,35.69,35.71,82227.0,33.623,33.6418,33.5384,33.5572,82227.0
2019-09-23 10:00:00,35.7,35.71,35.57,35.59,43695.0,33.5478,33.5572,33.4256,33.4444,43695.0
2019-09-23 10:10:00,35.6,35.73,35.6,35.69,33035.0,33.4538,33.576,33.4538,33.5384,33035.0
2019-09-23 10:20:00,35.7,35.72,35.67,35.72,17765.0,33.5478,33.5666,33.5196,33.5666,17765.0
2019-09-23 10:30:00,35.72,35.75,35.67,35.71,20014.0,33.5666,33.5948,33.5196,33.5572,20014.0
2019-09-23 10:40:00,35.71,35.72,35.66,35.7,22074.0,33.5572,33.5666,33.5102,33.5478,22074.0
2019-09-23 10:50:00,35.69,35.76,35.69,35.75,28335.0,33.5384,33.6042,33.5384,33.5948,28335.0
2019-09-23 11:00:00,35.75,35.76,35.69,35.69,42400.0,33.5948,33.6042,33.5384,33.5384,42400.0
2019-09-23 11:10:00,35.69,35.71,35.65,35.67,17790.0,33.5384,33.5572,33.5008,33.5196,17790.0
2019-09-23 11:20:00,35.67,35.69,35.61,35.67,25314.0,33.5196,33.5384,33.4632,33.5196,25314.0
2019-09-23 11:30:00,35.68,35.68,35.62,35.63,22139.0,33.529,33.529,33.4726,33.482,22139.0
2019-09-23 11:40:00,35.64,35.67,35.63,35.66,23743.0,33.4914,33.5196,33.482,33.5102,23743.0
2019-09-23 11:50:00,35.66,35.71,35.63,35.71,25419.0,33.5102,33.5572,33.482,33.5572,25419.0
2019-09-23 12:00:00,35.7,35.76,35.69,35.76,25818.0,33.5478,33.6042,33.5384,33.6042,25818.0
2019-09-23 12:10:00,35.77,35.81,35.75,35.79,49513.0,33.6136,33.6512,33.5948,33.6324,49513.0
2019-09-23 12:20:00,35.8,35.8,35.73,35.77,28615.0,33.6418,33.6418,33.576,33.6136,28615.0
2019-09-23 12:30:00,35.77,35.78,35.76,35.77,17297.0,33.6136,33.623,33.6042,33.6136,17297.0
2019-09-23 12:40:00,35.77,35.81,35.76,35.77,19959.0,33.6136,33.6512,33.6042,33.6136,19959.0
2019-09-23 12:50:00,35.77,35.78,35.73,35.73,14618.0,33.6136,33.623,33.576,33.576,14618.0
2019-09-23 13:00:00,35.73,35.76,35.7,35.74,18909.0,33.576,33.6042,33.5478,33.5854,18909.0
2019-09-23 13:10:00,35.73,35.74,35.7,35.72,12344.0,33.576,33.5854,33.5478,33.5666,12344.0
2019-09-23 13:20:00,35.72,35.75,35.71,35.72,19505.0,33.5666,33.5948,33.5572,33.5666,19505.0
2019-09-23 13:30:00,35.72,35.72,35.68,35.7,22327.0,33.5666,33.5666,33.529,33.5478,22327.0
2019-09-23 13:40:00,35.7,35.72,35.68,35.7,18874.0,33.5478,33.5666,33.529,33.5478,18874.0
2019-09-23 13:50:00,35.7,35.74,35.67,35.72,20717.0,33.5478,33.5854,33.5196,33.5666,20717.0
2019-09-23 14:00:00,35.73,35.75,35.72,35.75,34837.0,33.576,33.5948,33.5666,33.5948,34837.0
2019-09-23 14:10:00,35.75,35.76,35.72,35.74,23932.0,33.5948,33.6042,33.5666,33.5854,23932.0
2019-09-23 14:20:00,35.74,35.75,35.68,35.69,34471.0,33.5854,33.5948,33.529,33.5384,34471.0
2019-09-23 14:30:00,35.7,35.72,35.68,35.7,24432.0,33.5478,33.5666,33.529,33.5478,24432.0
2019-09-23 14:40:00,35.7,35.75,35.7,35.73,20493.0,33.5478,33.5948,33.5478,33.576,20493.0
2019-09-23 14:50:00,35.73,35.75,35.71,35.72,24318.0,33.576,33.5948,33.5572,33.5666,24318.0
2019-09-23 15:00:00,35.72,35.76,35.71,35.75,33685.0,33.5666,33.6042,33.5572,33.5948,33685.0
2019-09-23 15:10:00,35.75,35.76,35.72,35.73,24112.0,33.5948,33.6042,33.5666,33.576,24112.0
2019-09-23 15:20:00,35.73,35.74,35.71,35.71,16116.0,33.576,33.5854,33.5572,33.5572,16116.0
2019-09-23 15:30:00,35.71,35.72,35.64,35.65,50035.0,33.5572,33.5666,33.4914,33.5008,50035.0
2019-09-23 15:40:00,35.66,35.68,35.63,35.65,45289.0,33.5102,33.529,33.482,33.5008,45289.0
2019-09-23 15:50:00,35.64,35.68,35.64,35.66,177095.0,33.4914,33.529,33.4914,33.5102,177095.0
2019-09-24 09:30:00,35.73,36.01,35.71,36.01,70686.0,33.576,33.8391,33.5572,33.8391,70686.0
2019-09-24 09:40:00,36.02,36.18,36.0,36.09,89394.0,33.8485,33.9989,33.8297,33.9143,89394.0
2019-09-24 09:50:00,36.1,36.12,36.01,36.1,48555.0,33.9237,33.9425,33.8391,33.9237,48555.0
2019-09-24 10:00:00,36.11,36.13,36.05,36.05,88909.0,33.9331,33.9519,33.8767,33.8767,88909.0
2019-09-24 10:10:00,36.05,36.14,36.03,36.12,91533.0,33.8767,33.9613,33.8579,33.9425,91533.0
2019-09-24 10:20:00,36.12,36.21,36.1,36.2,53117.0,33.9425,34.027,33.9237,34.0176,53117.0
2019-09-24 10:30:00,36.19,36.26,36.17,36.18,46341.0,34.0083,34.074,33.9895,33.9989,46341.0
2019-09-24 10:40:00,36.18,36.27,36.17,36.27,32848.0,33.9989,34.0834,33.9895,34.0834,32848.0
2019-09-24 10:50:00,36.28,36.3,36.22,36.23,45727.0,34.0928,34.1116,34.0364,34.0458,45727.0
2019-09-24 11:00:00,36.23,36.23,36.14,36.19,22993.0,34.0458,34.0458,33.9613,34.0083,22993.0
2019-09-24 11:10:00,36.18,36.2,36.16,36.18,26494.0,33.9989,34.0176,33.9801,33.9989,26494.0
2019-09-24 11:20:00,36.17,36.22,36.13,36.19,42150.0,33.9895,34.0364,33.9519,34.0083,42150.0
2019-09-24 11:30:00,36.19,36.23,36.11,36.12,37598.0,34.0083,34.0458,33.9331,33.9425,37598.0
2019-09-24 11:40:00,36.12,36.21,36.1,36.21,39358.0,33.9425,34.027,33.9237,34.027,39358.0
2019-09-24 11:50:00,36.22,36.28,36.2,36.28,38913.0,34.0364,34.0928,34.0176,34.0928,38913.0
2019-09-24 12:00:00,36.28,36.33,36.27,36.31,37592.0,34.0928,34.1398,34.0834,34.121,37592.0
2019-09-24 12:10:00,36.31,36.31,36.23,36.23,37880.0,34.121,34.121,34.0458,34.0458,37880.0
2019-09-24 12:20:00,36.23,36.24,36.09,36.13,61041.0,34.0458,34.0552,33.9143,33.9519,61041.0
2019-09-24 12:30:00,36.14,36.15,36.08,36.11,46626.0,33.9613,33.9707,33.9049,33.9331,46626.0
2019-09-24 12:40:00,36.12,36.13,36.05,36.12,58755.0,33.9425,33.9519,33.8767,33.9425,58755.0
2019-09-24 12:50:00,36.11,36.12,36.05,36.08,23015.0,33.9331,33.9425,33.8767,33.9049,23015.0
2019-09-24 13:00:00,36.08,36.1,36.02,36.04,30925.0,33.9049,33.9237,33.8485,33.8673,30925.0
2019-09-24 13:10:00,36.05,36.06,36.01,36.01,31169.0,33.8767,33.8861,33.8391,33.8391,31169.0
2019-09-24 13:20:00,36.02,36.05,35.96,36.04,39579.0,33.8485,33.8767,33.7921,33.8673,39579.0
2019-09-24 13:30:00,36.04,36.08,36.03,36.05,24662.0,33.8673,33.9049,33.8579,33.8767,24662.0
2019-09-24 13:40:00,36.05,36.08,36.04,36.07,18082.0,33.8767,33.9049,33.8673,33.8955,18082.0
2019-09-24 13:50:00,36.07,36.12,36.04,36.06,26131.0,33.8955,33.9425,33.8673,33.8861,26131.0
2019-09-24 14:00:00,36.06,36.08,36.02,36.03,27355.0,33.8861,33.9049,33.8485,33.8579,27355.0
2019-09-24 14:10:00,36.03,36.16,36.0,36.14,48825.0,33.8579,33.9801,33.8297,33.9613,48825.0
2019-09-24 14:20:00,36.13,36.14,36.07,36.09,24670.0,33.9519,33.9613,33.8955,33.9143,24670.0
2019-09-24 14:30:00,36.09,36.15,36.06,36.08,41950.0,33.9143,33.9707,33.8861,33.9049,41950.0
2019-09-24 14:40:00,36.07,36.1,36.05,36.08,19741.0,33.8955,33.9237,33.8767,33.9049,19741.0
2019-09-24 14:50:00,36.08,36.13,36.07,36.08,34908.0,33.9049,33.9519,33.8955,33.9049,34908.0
2019-09-24 15:00:00,36.08,36.08,35.97,35.97,32634.0,33.9049,33.9049,33.8015,33.8015,32634.0
2019-09-24 15:10:00,35.97,35.98,35.92,35.94,44548.0,33.8015,33.8109,33.7545,33.7733,44548.0
2019-09-24 15:20:00,35.94,35.94,35.86,35.9,46933.0,33.7733,33.7733,33.6981,33.7357,46933.0
2019-09-24 15:30:00,35.9,35.96,35.88,35.95,57306.0,33.7357,33.7921,33.7169,33.7827,57306.0
2019-09-24 15:40:00,35.95,36.07,35.94,36.06,102082.0,33.7827,33.8955,33.7733,33.8861,102082.0
2019-09-24 15:50:00,36.06,36.06,35.98,36.04,324480.0,33.8861,33.8861,33.8109,33.8673,324480.0
2019-09-25 09:30:00,36.17,36.21,36.07,36.12,63930.0,33.9895,34.027,33.8955,33.9425,63930.0
2019-09-25 09:40:00,36.1,36.1,35.92,35.92,32125.0,33.9237,33.9237,33.7545,33.7545,32125.0
2019-09-25 09:50:00,35.93,35.95,35.87,35.87,42941.0,33.7639,33.7827,33.7075,33.7075,42941.0
2019-09-25 10:00:00,35.87,36.01,35.87,35.94,98517.0,33.7075,33.8391,33.7075,33.7733,98517.0
2019-09-25 10:10:00,35.94,35.96,35.82,35.94,30370.0,33.7733,33.7921,33.6606,33.7733,30370.0
2019-09-25 10:20:00,35.95,36.02,35.91,35.96,49891.0,33.7827,33.8485,33.7451,33.7921,49891.0
2019-09-25 10:30:00,35.97,36.07,35.97,36.04,50374.0,33.8015,33.8955,33.8015,33.8673,50374.0
2019-09-25 10:40:00,36.04,36.04,35.9,35.92,38124.0,33.8673,33.8673,33.7357,33.7545,38124.0
2019-09-25 10:50:00,35.92,35.98,35.91,35.95,33935.0,33.7545,33.8109,33.7451,33.7827,33935.0
2019-09-25 11:00:00,35.95,35.99,35.91,35.95,32250.0,33.7827,33.8203,33.7451,33.7827,32250.0
2019-09-25 11:10:00,35.95,36.04,35.94,35.97,38390.0,33.7827,33.8673,33.7733,33.8015,38390.0
2019-09-25 11:20:00,35.98,36.05,35.96,36.05,35001.0,33.8109,33.8767,33.7921,33.8767,35001.0
2019-09-25 11:30:00,36.05,36.05,36.0,36.01,33627.0,33.8767,33.8767,33.8297,33.8391,33627.0
2019-09-25 11:40:00,36.01,36.05,36.0,36.05,28128.0,33.8391,33.8767,33.8297,33.8767,28128.0
2019-09-25 11:50:00,36.06,36.08,36.01,36.02,29774.0,33.8861,33.9049,33.8391,33.8485,29774.0
2019-09-25 12:00:00,36.02,36.09,36.01,36.08,26039.0,33.8485,33.9143,33.8391,33.9049,26039.0
2019-09-25 12:10:00,36.08,36.12,36.06,36.1,27384.0,33.9049,33.9425,33.8861,33.9237,27384.0
2019-09-25 12:20:00,36.1,36.11,35.98,35.99,34122.0,33.9237,33.9331,33.8109,33.8203,34122.0
2019-09-25 12:30:00,36.0,36.1,35.99,36.09,25340.0,33.8297,33.9237,33.8203,33.9143,25340.0
2019-09-25 12:40:00,36.09,36.11,36.04,36.09,30690.0,33.9143,33.9331,33.8673,33.9143,30690.0
2019-09-25 12:50:00,36.09,36.11,36.05,36.07,19584.0,33.9143,33.9331,33.8767,33.8955,19584.0
2019-09-25 13:00:00,36.07,36.12,36.05,36.1,22814.0,33.8955,33.9425,33.8767,33.9237,22814.0
2019-09-25 13:10:00,36.1,36.12,36.05,36.1,30932.0,33.9237,33.9425,33.8767,33.9237,30932.0
2019-09-25 13:20:00,36.11,36.12,36.06,36.09,18055.0,33.9331,33.9425,33.8861,33.9143,18055.0
2019-09-25 13:30:00,36.09,36.12,36.07,36.08,36195.0,33.9143,33.9425,33.8955,33.9049,36195.0
2019-09-25 13:40:00,36.07,36.08,36.05,36.05,21864.0,33.8955,33.9049,33.8767,33.8767,21864.0
2019-09-25 13:50:00,36.05,36.12,36.04,36.1,48853.0,33.8767,33.9425,33.8673,33.9237,48853.0
2019-09-25 14:00:00,36.09,36.14,36.07,36.12,40464.0,33.9143,33.9613,33.8955,33.9425,40464.0
2019-09-25 14:10:00,36.12,36.17,36.12,36.15,32893.0,33.9425,33.9895,33.9425,33.9707,32893.0
2019-09-25 14:20:00,36.14,36.18,36.14,36.16,47673.0,33.9613,33.9989,33.9613,33.9801,47673.0
2019-09-25 14:30:00,36.16,36.19,36.13,36.13,32051.0,33.9801,34.0083,33.9519,33.9519,32051.0
2019-09-25 14:40:00,36.14,36.14,36.08,36.13,34951.0,33.9613,33.9613,33.9049,33.9519,34951.0
2019-09-25 14:50:00,36.12,36.16,36.11,36.13,27968.0,33.9425,33.9801,33.9331,33.9519,27968.0
2019-09-25 15:00:00,36.12,36.13,36.1,36.11,29116.0,33.9425,33.9519,33.9237,33.9331,29116.0
2019-09-25 15:10:00,36.11,36.15,36.1,36.12,30191.0,33.9331,33.9707,33.9237,33.9425,30191.0
2019-09-25 15:20:00,36.11,36.12,36.04,36.05,87707.0,33.9331,33.9425,33.8673,33.8767,87707.0
2019-09-25 15:30:00,36.06,36.13,36.04,36.09,87252.0,33.8861,33.9519,33.8673,33.9143,87252.0
2019-09-25 15:40:00,36.09,36.13,36.06,36.13,80641.0,33.9143,33.9519,33.8861,33.9519,80641.0
2019-09-25 15:50:00,36.13,36.27,36.13,36.19,804737.0,33.9519,34.0834,33.9519,34.0083,804737.0
2019-09-26 09:30:00,36.47,36.61,36.28,36.36,107002.0,34.2714,34.4029,34.0928,34.168,107002.0
2019-09-26 09:40:00,36.35,36.57,36.33,36.54,53519.0,34.1586,34.3653,34.1398,34.3372,53519.0
2019-09-26 09:50:00,36.55,36.59,36.45,36.48,64608.0,34.3465,34.3841,34.2526,34.2808,64608.0
2019-09-26 10:00:00,36.49,36.49,36.2,36.21,64841.0,34.2902,34.2902,34.0176,34.027,64841.0
2019-09-26 10:10:00,36.21,36.25,36.13,36.15,36759.0,34.027,34.0646,33.9519,33.9707,36759.0
2019-09-26 10:20:00,36.16,36.25,36.12,36.21,20796.0,33.9801,34.0646,33.9425,34.027,20796.0
2019-09-26 10:30:00,36.22,36.28,36.2,36.23,14915.0,34.0364,34.0928,34.0176,34.0458,14915.0
2019-09-26 10:40:00,36.24,36.31,36.22,36.3,24957.0,34.0552,34.121,34.0364,34.1116,24957.0
2019-09-26 10:50:00,36.32,36.37,36.3,36.31,28611.0,34.1304,34.1774,34.1116,34.121,28611.0
2019-09-26 11:00:00,36.3,36.3,36.24,36.29,16248.0,34.1116,34.1116,34.0552,34.1022,16248.0
2019-09-26 11:10:00,36.29,36.31,36.25,36.25,13418.0,34.1022,34.121,34.0646,34.0646,13418.0
2019-09-26 11:20:00,36.24,36.31,36.22,36.31,15657.0,34.0552,34.121,34.0364,34.121,15657.0
2019-09-26 11:30:00,36.31,36.34,36.29,36.3,10021.0,34.121,34.1492,34.1022,34.1116,10021.0
2019-09-26 11:40:00,36.29,36.34,36.28,36.34,9238.0,34.1022,34.1492,34.0928,34.1492,9238.0
2019-09-26 11:50:00,36.33,36.35,36.29,36.33,16618.0,34.1398,34.1586,34.1022,34.1398,16618.0
2019-09-26 12:00:00,36.33,36.39,36.32,36.38,15409.0,34.1398,34.1962,34.1304,34.1868,15409.0
2019-09-26 12:10:00,36.38,36.44,36.38,36.41,23044.0,34.1868,34.2432,34.1868,34.215,23044.0
2019-09-26 12:20:00,36.41,36.42,36.36,36.39,42539.0,34.215,34.2244,34.168,34.1962,42539.0
2019-09-26 12:30:00,36.39,36.41,36.35,36.36,15530.0,34.1962,34.215,34.1586,34.168,15530.0
2019-09-26 12:40:00,36.36,36.36,36.28,36.28,19152.0,34.168,34.168,34.0928,34.0928,19152.0
2019-09-26 12:50:00,36.28,36.28,36.24,36.26,17900.0,34.0928,34.0928,34.0552,34.074,17900.0
2019-09-26 13:00:00,36.25,36.26,36.22,36.22,21331.0,34.0646,34.074,34.0364,34.0364,21331.0
2019-09-26 13:10:00,36.22,36.22,36.18,36.19,15997.0,34.0364,34.0364,33.9989,34.0083,15997.0
2019-09-26 13:20:00,36.18,36.18,36.15,36.16,13910.0,33.9989,33.9989,33.9707,33.9801,13910.0
2019-09-26 13:30:00,36.16,36.23,36.16,36.23,20095.0,33.9801,34.0458,33.9801,34.0458,20095.0
2019-09-26 13:40:00,36.22,36.22,36.16,36.16,16789.0,34.0364,34.0364,33.9801,33.9801,16789.0
2019-09-26 13:50:00,36.16,36.22,36.15,36.22,27962.0,33.9801,34.0364,33.9707,34.0364,27962.0
2019-09-26 14:00:00,36.22,36.23,36.19,36.22,27066.0,34.0364,34.0458,34.0083,34.0364,27066.0
2019-09-26 14:10:00,36.22,36.24,36.19,36.21,22245.0,34.0364,34.0552,34.0083,34.027,22245.0
2019-09-26 14:20:00,36.22,36.29,36.21,36.28,17771.0,34.0364,34.1022,34.027,34.0928,17771.0
2019-09-26 14:30:00,36.27,36.28,36.18,36.19,40938.0,34.0834,34.0928,33.9989,34.0083,40938.0
2019-09-26 14:40:00,36.2,36.22,36.19,36.22,18160.0,34.0176,34.0364,34.0083,34.0364,18160.0
2019-09-26 14:50:00,36.22,36.25,36.18,36.23,18946.0,34.0364,34.0646,33.9989,34.0458,18946.0
2019-09-26 15:00:00,36.24,36.25,36.21,36.23,28854.0,34.0552,34.0646,34.027,34.0458,28854.0
2019-09-26 15:10:00,36.24,36.24,36.2,36.22,27343.0,34.0552,34.0552,34.0176,34.0364,27343.0
2019-09-26 15:20:00,36.22,36.28,36.21,36.26,39232.0,34.0364,34.0928,34.027,34.074,39232.0
2019-09-26 15:30:00,36.26,36.31,36.23,36.27,36541.0,34.074,34.121,34.0458,34.0834,36541.0
2019-09-26 15:40:00,36.27,36.29,36.24,36.29,41999.0,34.0834,34.1022,34.0552,34.1022,41999.0
2019-09-26 15:50:00,36.29,36.29,36.16,36.18,153741.0,34.1022,34.1022,33.9801,33.9989,153741.0
2019-09-27 09:30:00,36.31,36.31,36.02,36.02,52639.0,34.121,34.121,33.8485,33.8485,52639.0
2019-09-27 09:40:00,36.02,36.02,35.92,35.96,51049.0,33.8485,33.8485,33.7545,33.7921,51049.0
2019-09-27 09:50:00,35.96,36.0,35.93,35.94,59072.0,33.7921,33.8297,33.7639,33.7733,59072.0
2019-09-27 10:00:00,35.95,35.98,35.85,35.86,50537.0,33.7827,33.8109,33.6887,33.6981,50537.0
2019-09-27 10:10:00,35.86,35.92,35.8,35.81,64554.0,33.6981,33.7545,33.6418,33.6512,64554.0
2019-09-27 10:20:00,35.81,35.89,35.76,35.89,58223.0,33.6512,33.7263,33.6042,33.7263,58223.0
2019-09-27 10:30:00,35.89,35.89,35.83,35.87,34984.0,33.7263,33.7263,33.67,33.7075,34984.0
2019-09-27 10:40:00,35.88,35.92,35.87,35.88,32761.0,33.7169,33.7545,33.7075,33.7169,32761.0
2019-09-27 10:50:00,35.88,35.93,35.88,35.91,49051.0,33.7169,33.7639,33.7169,33.7451,49051.0
2019-09-27 11:00:00,35.91,35.93,35.84,35.85,41618.0,33.7451,33.7639,33.6794,33.6887,41618.0
2019-09-27 11:10:00,35.85,35.87,35.82,35.85,22180.0,33.6887,33.7075,33.6606,33.6887,22180.0
2019-09-27 11:20:00,35.84,35.94,35.84,35.91,46313.0,33.6794,33.7733,33.6794,33.7451,46313.0
2019-09-27 11:30:00,35.92,36.01,35.85,35.9,66476.0,33.7545,33.8391,33.6887,33.7357,66476.0
2019-09-27 11:40:00,35.91,35.93,35.86,35.92,23780.0,33.7451,33.7639,33.6981,33.7545,23780.0
2019-09-27 11:50:00,35.91,35.99,35.89,35.97,28909.0,33.7451,33.8203,33.7263,33.8015,28909.0
2019-09-27 12:00:00,35.97,36.01,35.93,36.0,19229.0,33.8015,33.8391,33.7639,33.8297,19229.0
2019-09-27 12:10:00,35.99,36.03,35.96,35.97,21806.0,33.8203,33.8579,33.7921,33.8015,21806.0
2019-09-27 12:20:00,35.97,35.99,35.96,35.98,14345.0,33.8015,33.8203,33.7921,33.8109,14345.0
2019-09-27 12:30:00,35.97,35.99,35.96,35.98,12259.0,33.8015,33.8203,33.7921,33.8109,12259.0
2019-09-27 12:40:00,35.98,36.02,35.98,35.99,20046.0,33.8109,33.8485,33.8109,33.8203,20046.0
2019-09-27 12:50:00,35.99,36.02,35.94,35.94,20046.0,33.8203,33.8485,33.7733,33.7733,20046.0
2019-09-27 13:00:00,35.95,36.0,35.94,36.0,23157.0,33.7827,33.8297,33.7733,33.8297,23157.0
2019-09-27 13:10:00,35.99,36.08,35.98,36.08,29531.0,33.8203,33.9049,33.8109,33.9049,29531.0
2019-09-27 13:20:00,36.08,36.09,35.97,35.98,26835.0,33.9049,33.9143,33.8015,33.8109,26835.0
2019-09-27 13:30:00,35.98,35.99,35.94,35.94,22500.0,33.8109,33.8203,33.7733,33.7733,22500.0
2019-09-27 13:40:00,35.95,36.02,35.94,35.95,36116.0,33.7827,33.8485,33.7733,33.7827,36116.0
2019-09-27 13:50:00,35.94,35.94,35.87,35.89,24170.0,33.7733,33.7733,33.7075,33.7263,24170.0
2019-09-27 14:00:00,35.89,35.9,35.83,35.84,25718.0,33.7263,33.7357,33.67,33.6794,25718.0
2019-09-27 14:10:00,35.84,35.85,35.82,35.85,24347.0,33.6794,33.6887,33.6606,33.6887,24347.0
2019-09-27 14:20:00,35.85,35.87,35.79,35.79,19458.0,33.6887,33.7075,33.6324,33.6324,19458.0
2019-09-27 14:30:00,35.79,35.8,35.76,35.78,27787.0,33.6324,33.6418,33.6042,33.623,27787.0
2019-09-27 14:40:00,35.78,35.83,35.78,35.82,18771.0,33.623,33.67,33.623,33.6606,18771.0
2019-09-27 14:50:00,35.82,35.83,35.79,35.83,25178.0,33.6606,33.67,33.6324,33.67,25178.0
2019-09-27 15:00:00,35.83,35.84,35.8,35.82,29666.0,33.67,33.6794,33.6418,33.6606,29666.0
2019-09-27 15:10:00,35.82,35.83,35.79,35.83,34819.0,33.6606,33.67,33.6324,33.67,34819.0
2019-09-27 15:20:00,35.82,35.87,35.82,35.85,49475.0,33.6606,33.7075,33.6606,33.6887,49475.0
2019-09-27 15:30:00,35.84,35.93,35.83,35.88,51360.0,33.6794,33.7639,33.67,33.7169,51360.0
2019-09-27 15:40:00,35.88,35.89,35.84,35.87,57167.0,33.7169,33.7263,33.6794,33.7075,57167.0
2019-09-27 15:50:00,35.87,35.92,35.86,35.92,184785.0,33.7075,33.7545,33.6981,33.7545,184785.0
2019-09-30 09:30:00,35.99,36.16,35.95,36.14,32407.0,33.8203,33.9801,33.7827,33.9613,32407.0
2019-09-30 09:40:00,36.13,36.21,36.03,36.11,24348.0,33.9519,34.027,33.8579,33.9331,24348.0
2019-09-30 09:50:00,36.11,36.2,36.11,36.2,25247.0,33.9331,34.0176,33.9331,34.0176,25247.0
2019-09-30 10:00:00,36.2,36.29,36.19,36.22,39707.0,34.0176,34.1022,34.0083,34.0364,39707.0
2019-09-30 10:10:00,36.21,36.28,36.19,36.22,44174.0,34.027,34.0928,34.0083,34.0364,44174.0
2019-09-30 10:20:00,36.22,36.22,36.14,36.15,21526.0,34.0364,34.0364,33.9613,33.9707,21526.0
2019-09-30 10:30:00,36.15,36.25,36.14,36.25,24519.0,33.9707,34.0646,33.9613,34.0646,24519.0
2019-09-30 10:40:00,36.24,36.28,36.17,36.18,23092.0,34.0552,34.0928,33.9895,33.9989,23092.0
2019-09-30 10:50:00,36.18,36.29,36.17,36.28,50395.0,33.9989,34.1022,33.9895,34.0928,50395.0
2019-09-30 11:00:00,36.28,36.29,36.19,36.22,33470.0,34.0928,34.1022,34.0083,34.0364,33470.0
2019-09-30 11:10:00,36.21,36.22,36.18,36.2,27989.0,34.027,34.0364,33.9989,34.0176,27989.0
2019-09-30 11:20:00,36.2,36.34,36.2,36.34,45467.0,34.0176,34.1492,34.0176,34.1492,45467.0
2019-09-30 11:30:00,36.33,36.34,36.29,36.3,79813.0,34.1398,34.1492,34.1022,34.1116,79813.0
2019-09-30 11:40:00,36.3,36.35,36.3,36.32,31719.0,34.1116,34.1586,34.1116,34.1304,31719.0
2019-09-30 11:50:00,36.31,36.32,36.25,36.26,46209.0,34.121,34.1304,34.0646,34.074,46209.0
2019-09-30 12:00:00,36.26,36.3,36.26,36.27,50405.0,34.074,34.1116,34.074,34.0834,50405.0
2019-09-30 12:10:00,36.27,36.4,36.26,36.4,156288.0,34.0834,34.2056,34.074,34.2056,156288.0
2019-09-30 12:20:00,36.39,36.43,36.37,36.38,37151.0,34.1962,34.2338,34.1774,34.1868,37151.0
2019-09-30 12:30:00,36.4,36.48,36.38,36.48,22720.0,34.2056,34.2808,34.1868,34.2808,22720.0
2019-09-30 12:40:00,36.49,36.52,36.48,36.52,36131.0,34.2902,34.3184,34.2808,34.3184,36131.0
2019-09-30 12:50:00,36.51,36.53,36.41,36.42,47974.0,34.309,34.3278,34.215,34.2244,47974.0
2019-09-30 13:00:00,36.43,36.43,36.39,36.4,54427.0,34.2338,34.2338,34.1962,34.2056,54427.0
2019-09-30 13:10:00,36.4,36.41,36.38,36.39,45485.0,34.2056,34.215,34.1868,34.1962,45485.0
2019-09-30 13:20:00,36.39,36.4,36.37,36.38,22107.0,34.1962,34.2056,34.1774,34.1868,22107.0
2019-09-30 13:30:00,36.37,36.41,36.36,36.39,40391.0,34.1774,34.215,34.168,34.1962,40391.0
2019-09-30 13:40:00,36.4,36.46,36.38,36.44,37132.0,34.2056,34.262,34.1868,34.2432,37132.0
2019-09-30 13:50:00,36.43,36.45,36.42,36.44,28827.0,34.2338,34.2526,34.2244,34.2432,28827.0
2019-09-30 14:00:00,36.44,36.44,36.39,36.4,33854.0,34.2432,34.2432,34.1962,34.2056,33854.0
2019-09-30 14:10:00,36.41,36.48,36.37,36.48,43365.0,34.215,34.2808,34.1774,34.2808,43365.0
2019-09-30 14:20:00,36.48,36.52,36.47,36.52,28752.0,34.2808,34.3184,34.2714,34.3184,28752.0
2019-09-30 14:30:00,36.52,36.55,36.51,36.55,28711.0,34.3184,34.3465,34.309,34.3465,28711.0
2019-09-30 14:40:00,36.54,36.56,36.53,36.56,35906.0,34.3372,34.3559,34.3278,34.3559,35906.0
2019-09-30 14:50:00,36.55,36.57,36.53,36.54,35560.0,34.3465,34.3653,34.3278,34.3372,35560.0
2019-09-30 15:00:00,36.54,36.57,36.53,36.56,24475.0,34.3372,34.3653,34.3278,34.3559,24475.0
2019-09-30 15:10:00,36.55,36.56,36.52,36.56,26276.0,34.3465,34.3559,34.3184,34.3559,26276.0
2019-09-30 15:20:00,36.56,36.59,36.52,36.52,31479.0,34.3559,34.3841,34.3184,34.3184,31479.0
2019-09-30 15:30:00,36.52,36.54,36.47,36.5,47101.0,34.3184,34.3372,34.2714,34.2996,47101.0
2019-09-30 15:40:00,36.5,36.55,36.48,36.52,76545.0,34.2996,34.3465,34.2808,34.3184,76545.0
2019-09-30 15:50:00,36.52,36.61,36.51,36.56,311964.0,34.3184,34.4029,34.309,34.3559,311964.0
2019-10-01 09:30:00,36.56,36.7,36.51,36.66,64738.0,34.3559,34.4875,34.309,34.4499,64738.0
2019-10-01 09:40:00,36.65,36.69,36.39,36.39,40347.0,34.4405,34.4781,34.1962,34.1962,40347.0
2019-10-01 09:50:00,36.37,36.46,36.36,36.43,57088.0,34.1774,34.262,34.168,34.2338,57088.0
2019-10-01 10:00:00,36.42,36.44,36.2,36.24,50625.0,34.2244,34.2432,34.0176,34.0552,50625.0
2019-10-01 10:10:00,36.23,36.4,36.22,36.4,28127.0,34.0458,34.2056,34.0364,34.2056,28127.0
2019-10-01 10:20:00,36.4,36.44,36.36,36.43,21357.0,34.2056,34.2432,34.168,34.2338,21357.0
2019-10-01 10:30:00,36.42,36.52,36.38,36.52,46179.0,34.2244,34.3184,34.1868,34.3184,46179.0
2019-10-01 10:40:00,36.53,36.65,36.51,36.65,31317.0,34.3278,34.4405,34.309,34.4405,31317.0
2019-10-01 10:50:00,36.65,36.67,36.52,36.55,28233.0,34.4405,34.4593,34.3184,34.3465,28233.0
2019-10-01 11:00:00,36.54,36.62,36.48,36.59,36975.0,34.3372,34.4123,34.2808,34.3841,36975.0
2019-10-01 11:10:00,36.6,36.61,36.51,36.56,38233.0,34.3935,34.4029,34.309,34.3559,38233.0
2019-10-01 11:20:00,36.55,36.64,36.55,36.61,30569.0,34.3465,34.4311,34.3465,34.4029,30569.0
2019-10-01 11:30:00,36.61,36.64,36.53,36.53,34647.0,34.4029,34.4311,34.3278,34.3278,34647.0
2019-10-01 11:40:00,36.53,36.58,36.51,36.56,22500.0,34.3278,34.3747,34.309,34.3559,22500.0
2019-10-01 11:50:00,36.58,36.59,36.52,36.55,21312.0,34.3747,34.3841,34.3184,34.3465,21312.0
2019-10-01 12:00:00,36.55,36.55,36.49,36.52,38970.0,34.3465,34.3465,34.2902,34.3184,38970.0
2019-10-01 12:10:00,36.52,36.57,36.51,36.57,21322.0,34.3184,34.3653,34.309,34.3653,21322.0
2019-10-01 12:20:00,36.58,36.64,36.56,36.64,44477.0,34.3747,34.4311,34.3559,34.4311,44477.0
2019-10-01 12:30:00,36.64,36.64,36.48,36.49,28361.0,34.4311,34.4311,34.2808,34.2902,28361.0
2019-10-01 12:40:00,36.5,36.55,36.5,36.55,18655.0,34.2996,34.3465,34.2996,34.3465,18655.0
2019-10-01 12:50:00,36.55,36.6,36.53,36.57,14736.0,34.3465,34.3935,34.3278,34.3653,14736.0
2019-10-01 13:00:00,36.57,36.58,36.5,36.53,26888.0,34.3653,34.3747,34.2996,34.3278,26888.0
2019-10-01 13:10:00,36.52,36.53,36.47,36.51,13221.0,34.3184,34.3278,34.2714,34.309,13221.0
2019-10-01 13:20:00,36.51,36.52,36.45,36.47,46592.0,34.309,34.3184,34.2526,34.2714,46592.0
2019-10-01 13:30:00,36.47,36.48,36.44,36.45,20911.0,34.2714,34.2808,34.2432,34.2526,20911.0
2019-10-01 13:40:00,36.46,36.48,36.44,36.47,31401.0,34.262,34.2808,34.2432,34.2714,31401.0
2019-10-01 13:50:00,36.47,36.48,36.38,36.4,86602.0,34.2714,34.2808,34.1868,34.2056,86602.0
2019-10-01 14:00:00,36.39,36.42,36.36,36.4,25382.0,34.1962,34.2244,34.168,34.2056,25382.0
2019-10-01 14:10:00,36.4,36.45,36.39,36.44,23885.0,34.2056,34.2526,34.1962,34.2432,23885.0
2019-10-01 14:20:00,36.44,36.44,36.38,36.4,19088.0,34.2432,34.2432,34.1868,34.2056,19088.0
2019-10-01 14:30:00,36.4,36.45,36.38,36.41,33296.0,34.2056,34.2526,34.1868,34.215,33296.0
2019-10-01 14:40:00,36.42,36.45,36.39,36.4,31248.0,34.2244,34.2526,34.1962,34.2056,31248.0
2019-10-01 14:50:00,36.4,36.42,36.38,36.4,20435.0,34.2056,34.2244,34.1868,34.2056,20435.0
2019-10-01 15:00:00,36.4,36.49,36.4,36.48,35140.0,34.2056,34.2902,34.2056,34.2808,35140.0
2019-10-01 15:10:00,36.48,36.49,36.38,36.4,37126.0,34.2808,34.2902,34.1868,34.2056,37126.0
2019-10-01 15:20:00,36.4,36.45,36.38,36.44,38943.0,34.2056,34.2526,34.1868,34.2432,38943.0
2019-10-01 15:30:00,36.44,36.47,36.42,36.45,64214.0,34.2432,34.2714,34.2244,34.2526,64214.0
2019-10-01 15:40:00,36.45,36.45,36.39,36.41,89139.0,34.2526,34.2526,34.1962,34.215,89139.0
2019-10-01 15:50:00,36.4,36.45,36.39,36.43,289141.0,34.2056,34.2526,34.1962,34.2338,289141.0
2019-10-02 09:30:00,36.51,36.72,36.48,36.52,121777.0,34.309,34.5063,34.2808,34.3184,121777.0
2019-10-02 09:40:00,36.53,36.64,36.4,36.43,49622.0,34.3278,34.4311,34.2056,34.2338,49622.0
2019-10-02 09:50:00,36.42,36.44,36.17,36.2,42535.0,34.2244,34.2432,33.9895,34.0176,42535.0
2019-10-02 10:00:00,36.19,36.19,35.98,36.1,70534.0,34.0083,34.0083,33.8109,33.9237,70534.0
2019-10-02 10:10:00,36.11,36.2,36.04,36.14,25142.0,33.9331,34.0176,33.8673,33.9613,25142.0
2019-10-02 10:20:00,36.14,36.16,36.06,36.07,31128.0,33.9613,33.9801,33.8861,33.8955,31128.0
2019-10-02 10:30:00,36.08,36.15,36.02,36.14,28599.0,33.9049,33.9707,33.8485,33.9613,28599.0
2019-10-02 10:40:00,36.12,36.17,36.07,36.14,24135.0,33.9425,33.9895,33.8955,33.9613,24135.0
2019-10-02 10:50:00,36.14,36.2,36.11,36.18,23480.0,33.9613,34.0176,33.9331,33.9989,23480.0
2019-10-02 11:00:00,36.17,36.35,36.17,36.34,42236.0,33.9895,34.1586,33.9895,34.1492,42236.0
2019-10-02 11:10:00,36.35,36.37,36.23,36.26,41241.0,34.1586,34.1774,34.0458,34.074,41241.0
2019-10-02 11:20:00,36.26,36.27,36.0,36.02,70982.0,34.074,34.0834,33.8297,33.8485,70982.0
2019-10-02 11:30:00,36.02,36.08,35.87,36.04,128130.0,33.8485,33.9049,33.7075,33.8673,128130.0
2019-10-02 11:40:00,36.05,36.18,36.04,36.18,46905.0,33.8767,33.9989,33.8673,33.9989,46905.0
2019-10-02 11:50:00,36.18,36.44,36.15,36.4,103234.0,33.9989,34.2432,33.9707,34.2056,103234.0
2019-10-02 12:00:00,36.4,36.5,36.4,36.42,85198.0,34.2056,34.2996,34.2056,34.2244,85198.0
2019-10-02 12:10:00,36.41,36.41,36.32,36.33,48692.0,34.215,34.215,34.1304,34.1398,48692.0
2019-10-02 12:20:00,36.33,36.38,36.29,36.3,105051.0,34.1398,34.1868,34.1022,34.1116,105051.0
2019-10-02 12:30:00,36.3,36.34,36.26,36.27,20291.0,34.1116,34.1492,34.074,34.0834,20291.0
2019-10-02 12:40:00,36.27,36.27,36.07,36.07,66683.0,34.0834,34.0834,33.8955,33.8955,66683.0
2019-10-02 12:50:00,36.07,36.08,35.97,36.02,110382.0,33.8955,33.9049,33.8015,33.8485,110382.0
2019-10-02 13:00:00,36.01,36.11,36.0,36.07,29746.0,33.8391,33.9331,33.8297,33.8955,29746.0
2019-10-02 13:10:00,36.09,36.13,36.04,36.05,41091.0,33.9143,33.9519,33.8673,33.8767,41091.0
2019-10-02 13:20:00,36.05,36.07,36.01,36.07,36721.0,33.8767,33.8955,33.8391,33.8955,36721.0
2019-10-02 13:30:00,36.07,36.2,36.06,36.15,443790.0,33.8955,34.0176,33.8861,33.9707,443790.0
2019-10-02 13:40:00,36.16,36.23,36.14,36.17,48454.0,33.9801,34.0458,33.9613,33.9895,48454.0
2019-10-02 13:50:00,36.17,36.19,36.05,36.07,12961.0,33.9895,34.0083,33.8767,33.8955,12961.0
2019-10-02 14:00:00,36.06,36.09,35.98,36.06,27452.0,33.8861,33.9143,33.8109,33.8861,27452.0
2019-10-02 14:10:00,36.05,36.15,36.05,36.13,20349.0,33.8767,33.9707,33.8767,33.9519,20349.0
2019-10-02 14:20:00,36.13,36.23,36.12,36.23,16827.0,33.9519,34.0458,33.9425,34.0458,16827.0
2019-10-02 14:30:00,36.22,36.23,36.14,36.18,39474.0,34.0364,34.0458,33.9613,33.9989,39474.0
2019-10-02 14:40:00,36.18,36.24,36.17,36.22,22338.0,33.9989,34.0552,33.9895,34.0364,22338.0
2019-10-02 14:50:00,36.22,36.39,36.21,36.36,32860.0,34.0364,34.1962,34.027,34.168,32860.0
2019-10-02 15:00:00,36.37,36.37,36.3,36.35,27823.0,34.1774,34.1774,34.1116,34.1586,27823.0
2019-10-02 15:10:00,36.35,36.39,36.34,36.36,61104.0,34.1586,34.1962,34.1492,34.168,61104.0
2019-10-02 15:20:00,36.36,36.37,36.27,36.3,60284.0,34.168,34.1774,34.0834,34.1116,60284.0
2019-10-02 15:30:00,36.29,36.29,36.21,36.22,52694.0,34.1022,34.1022,34.027,34.0364,52694.0
2019-10-02 15:40:00,36.21,36.34,36.2,36.26,841835.0,34.027,34.1492,34.0176,34.074,841835.0
2019-10-02 15:50:00,36.27,36.29,36.18,36.22,529488.0,34.0834,34.1022,33.9989,34.0364,529488.0
2019-10-03 09:30:00,36.22,36.31,36.03,36.25,55006.0,34.0364,34.121,33.8579,34.0646,55006.0
2019-10-03 09:40:00,36.24,36.42,36.24,36.34,35951.0,34.0552,34.2244,34.0552,34.1492,35951.0
2019-10-03 09:50:00,36.33,36.38,36.25,36.38,37463.0,34.1398,34.1868,34.0646,34.1868,37463.0
2019-10-03 10:00:00,36.38,36.39,35.97,36.01,145104.0,34.1868,34.1962,33.8015,33.8391,145104.0
2019-10-03 10:10:00,35.99,36.13,35.96,36.09,127270.0,33.8203,33.9519,33.7921,33.9143,127270.0
2019-10-03 10:20:00,36.09,36.27,36.08,36.25,99617.0,33.9143,34.0834,33.9049,34.0646,99617.0
2019-10-03 10:30:00,36.25,36.29,36.14,36.2,48332.0,34.0646,34.1022,33.9613,34.0176,48332.0
2019-10-03 10:40:00,36.2,36.23,36.04,36.04,38999.0,34.0176,34.0458,33.8673,33.8673,38999.0
2019-10-03 10:50:00,36.03,36.04,35.88,35.95,52404.0,33.8579,33.8673,33.7169,33.7827,52404.0
2019-10-03 11:00:00,35.94,36.14,35.89,36.13,45354.0,33.7733,33.9613,33.7263,33.9519,45354.0
2019-10-03 11:10:00,36.14,36.25,36.07,36.2,41448.0,33.9613,34.0646,33.8955,34.0176,41448.0
2019-10-03 11:20:00,36.21,36.29,36.21,36.23,30994.0,34.027,34.1022,34.027,34.0458,30994.0
2019-10-03 11:30:00,36.22,36.23,36.16,36.16,26617.0,34.0364,34.0458,33.9801,33.9801,26617.0
2019-10-03 11:40:00,36.16,36.2,36.1,36.12,11034.0,33.9801,34.0176,33.9237,33.9425,11034.0
2019-10-03 11:50:00,36.11,36.12,36.01,36.09,21026.0,33.9331,33.9425,33.8391,33.9143,21026.0
2019-10-03 12:00:00,36.08,36.14,36.06,36.1,43336.0,33.9049,33.9613,33.8861,33.9237,43336.0
2019-10-03 12:10:00,36.11,36.17,36.1,36.12,17201.0,33.9331,33.9895,33.9237,33.9425,17201.0
2019-10-03 12:20:00,36.12,36.17,36.11,36.14,22425.0,33.9425,33.9895,33.9331,33.9613,22425.0
2019-10-03 12:30:00,36.14,36.2,36.12,36.18,71663.0,33.9613,34.0176,33.9425,33.9989,71663.0
2019-10-03 12:40:00,36.18,36.2,36.15,36.18,23876.0,33.9989,34.0176,33.9707,33.9989,23876.0
2019-10-03 12:50:00,36.19,36.2,36.14,36.18,41500.0,34.0083,34.0176,33.9613,33.9989,41500.0
2019-10-03 13:00:00,36.19,36.2,36.13,36.13,15772.0,34.0083,34.0176,33.9519,33.9519,15772.0
2019-10-03 13:10:00,36.13,36.14,36.1,36.11,13516.0,33.9519,33.9613,33.9237,33.9331,13516.0
2019-10-03 13:20:00,36.1,36.13,36.08,36.12,21135.0,33.9237,33.9519,33.9049,33.9425,21135.0
2019-10-03 13:30:00,36.13,36.13,36.11,36.13,47717.0,33.9519,33.9519,33.9331,33.9519,47717.0
2019-10-03 13:40:00,36.13,36.24,36.12,36.2,44371.0,33.9519,34.0552,33.9425,34.0176,44371.0
2019-10-03 13:50:00,36.2,36.26,36.19,36.2,28865.0,34.0176,34.074,34.0083,34.0176,28865.0
2019-10-03 14:00:00,36.2,36.23,36.18,36.19,74993.0,34.0176,34.0458,33.9989,34.0083,74993.0
2019-10-03 14:10:00,36.19,36.27,36.19,36.22,56307.0,34.0083,34.0834,34.0083,34.0364,56307.0
2019-10-03 14:20:00,36.22,36.23,36.2,36.23,54132.0,34.0364,34.0458,34.0176,34.0458,54132.0
2019-10-03 14:30:00,36.22,36.23,36.18,36.2,27455.0,34.0364,34.0458,33.9989,34.0176,27455.0
2019-10-03 14:40:00,36.2,36.22,36.16,36.16,43892.0,34.0176,34.0364,33.9801,33.9801,43892.0
2019-10-03 14:50:00,36.16,36.2,36.12,36.18,43505.0,33.9801,34.0176,33.9425,33.9989,43505.0
2019-10-03 15:00:00,36.17,36.21,36.16,36.17,46461.0,33.9895,34.027,33.9801,33.9895,46461.0
2019-10-03 15:10:00,36.17,36.2,36.14,36.19,92309.0,33.9895,34.0176,33.9613,34.0083,92309.0
2019-10-03 15:20:00,36.19,36.21,36.15,36.19,95945.0,34.0083,34.027,33.9707,34.0083,95945.0
2019-10-03 15:30:00,36.18,36.19,36.08,36.1,82801.0,33.9989,34.0083,33.9049,33.9237,82801.0
2019-10-03 15:40:00,36.11,36.17,36.08,36.09,110011.0,33.9331,33.9895,33.9049,33.9143,110011.0
2019-10-03 15:50:00,36.09,36.21,36.09,36.17,238272.0,33.9143,34.027,33.9143,33.9895,238272.0
2019-10-04 09:30:00,36.2,36.42,36.13,36.42,73685.0,34.0176,34.2244,33.9519,34.2244,73685.0
2019-10-04 09:40:00,36.44,36.5,36.36,36.48,78059.0,34.2432,34.2996,34.168,34.2808,78059.0
2019-10-04 09:50:00,36.48,36.63,36.43,36.62,77142.0,34.2808,34.4217,34.2338,34.4123,77142.0
2019-10-04 10:00:00,36.63,36.73,36.6,36.69,57049.0,34.4217,34.5157,34.3935,34.4781,57049.0
2019-10-04 10:10:00,36.69,36.86,36.67,36.85,86122.0,34.4781,34.6379,34.4593,34.6285,86122.0
2019-10-04 10:20:00,36.84,36.85,36.72,36.73,43276.0,34.6191,34.6285,34.5063,34.5157,43276.0
2019-10-04 10:30:00,36.72,36.74,36.61,36.64,35944.0,34.5063,34.5251,34.4029,34.4311,35944.0
2019-10-04 10:40:00,36.63,36.74,36.61,36.64,59262.0,34.4217,34.5251,34.4029,34.4311,59262.0
2019-10-04 10:50:00,36.64,36.65,36.58,36.61,23007.0,34.4311,34.4405,34.3747,34.4029,23007.0
2019-10-04 11:00:00,36.61,36.75,36.58,36.72,67449.0,34.4029,34.5345,34.3747,34.5063,67449.0
2019-10-04 11:10:00,36.72,36.85,36.69,36.84,35485.0,34.5063,34.6285,34.4781,34.6191,35485.0
2019-10-04 11:20:00,36.84,36.94,36.83,36.91,49060.0,34.6191,34.713,34.6097,34.6848,49060.0
2019-10-04 11:30:00,36.91,36.97,36.83,36.95,62378.0,34.6848,34.7412,34.6097,34.7224,62378.0
2019-10-04 11:40:00,36.96,36.96,36.9,36.92,36619.0,34.7318,34.7318,34.6754,34.6942,36619.0
2019-10-04 11:50:00,36.93,36.96,36.87,36.9,48941.0,34.7036,34.7318,34.6473,34.6754,48941.0
2019-10-04 12:00:00,36.9,36.92,36.84,36.89,33897.0,34.6754,34.6942,34.6191,34.6661,33897.0
2019-10-04 12:10:00,36.9,36.94,36.81,36.81,55244.0,34.6754,34.713,34.5909,34.5909,55244.0
2019-10-04 12:20:00,36.81,36.9,36.81,36.89,45473.0,34.5909,34.6754,34.5909,34.6661,45473.0
2019-10-04 12:30:00,36.89,36.93,36.87,36.93,52142.0,34.6661,34.7036,34.6473,34.7036,52142.0
2019-10-04 12:40:00,36.92,36.96,36.9,36.95,43990.0,34.6942,34.7318,34.6754,34.7224,43990.0
2019-10-04 12:50:00,36.96,37.02,36.86,36.86,208458.0,34.7318,34.7882,34.6379,34.6379,208458.0
2019-10-04 13:00:00,36.87,36.93,36.82,36.82,63825.0,34.6473,34.7036,34.6003,34.6003,63825.0
2019-10-04 13:10:00,36.81,36.83,36.73,36.75,45351.0,34.5909,34.6097,34.5157,34.5345,45351.0
2019-10-04 13:20:00,36.75,36.76,36.71,36.74,43683.0,34.5345,34.5439,34.4969,34.5251,43683.0
2019-10-04 13:30:00,36.73,36.77,36.73,36.75,57794.0,34.5157,34.5533,34.5157,34.5345,57794.0
2019-10-04 13:40:00,36.75,36.77,36.71,36.72,59887.0,34.5345,34.5533,34.4969,34.5063,59887.0
2019-10-04 13:50:00,36.72,36.73,36.69,36.71,36833.0,34.5063,34.5157,34.4781,34.4969,36833.0
2019-10-04 14:00:00,36.71,36.72,36.63,36.64,41238.0,34.4969,34.5063,34.4217,34.4311,41238.0
2019-10-04 14:10:00,36.65,36.74,36.64,36.7,105471.0,34.4405,34.5251,34.4311,34.4875,105471.0
2019-10-04 14:20:00,36.7,36.81,36.68,36.8,72809.0,34.4875,34.5909,34.4687,34.5815,72809.0
2019-10-04 14:30:00,36.81,37.0,36.8,36.95,99107.0,34.5909,34.7694,34.5815,34.7224,99107.0
2019-10-04 14:40:00,36.95,36.96,36.9,36.92,42121.0,34.7224,34.7318,34.6754,34.6942,42121.0
2019-10-04 14:50:00,36.92,36.96,36.89,36.96,52184.0,34.6942,34.7318,34.6661,34.7318,52184.0
2019-10-04 15:00:00,36.97,36.98,36.94,36.97,55726.0,34.7412,34.7506,34.713,34.7412,55726.0
2019-10-04 15:10:00,36.96,36.97,36.91,36.91,69687.0,34.7318,34.7412,34.6848,34.6848,69687.0
2019-10-04 15:20:00,36.91,36.96,36.9,36.93,62793.0,34.6848,34.7318,34.6754,34.7036,62793.0
2019-10-04 15:30:00,36.93,36.99,36.92,36.98,73663.0,34.7036,34.76,34.6942,34.7506,73663.0
2019-10-04 15:40:00,36.99,37.01,36.96,36.98,156211.0,34.76,34.7788,34.7318,34.7506,156211.0
2019-10-04 15:50:00,36.98,37.08,36.98,37.07,389922.0,34.7506,34.8446,34.7506,34.8352,389922.0
2019-10-07 09:30:00,36.93,36.94,36.72,36.79,99263.0,34.7036,34.713,34.5063,34.5721,99263.0
2019-10-07 09:40:00,36.79,36.86,36.75,36.77,53087.0,34.5721,34.6379,34.5345,34.5533,53087.0
2019-10-07 09:50:00,36.77,36.84,36.69,36.78,44231.0,34.5533,34.6191,34.4781,34.5627,44231.0
2019-10-07 10:00:00,36.79,37.03,36.79,37.01,50170.0,34.5721,34.7976,34.5721,34.7788,50170.0
2019-10-07 10:10:00,37.01,37.06,36.92,36.95,53549.0,34.7788,34.8258,34.6942,34.7224,53549.0
2019-10-07 10:20:00,36.95,36.95,36.82,36.82,30733.0,34.7224,34.7224,34.6003,34.6003,30733.0
2019-10-07 10:30:00,36.8,36.87,36.78,36.87,27163.0,34.5815,34.6473,34.5627,34.6473,27163.0
2019-10-07 10:40:00,36.86,36.93,36.85,36.86,33699.0,34.6379,34.7036,34.6285,34.6379,33699.0
2019-10-07 10:50:00,36.84,36.87,36.77,36.78,88223.0,34.6191,34.6473,34.5533,34.5627,88223.0
2019-10-07 11:00:00,36.77,36.8,36.72,36.8,52638.0,34.5533,34.5815,34.5063,34.5815,52638.0
2019-10-07 11:10:00,36.8,36.81,36.7,36.75,58686.0,34.5815,34.5909,34.4875,34.5345,58686.0
2019-10-07 11:20:00,36.75,36.78,36.72,36.73,63656.0,34.5345,34.5627,34.5063,34.5157,63656.0
2019-10-07 11:30:00,36.74,36.77,36.72,36.74,149036.0,34.5251,34.5533,34.5063,34.5251,149036.0
2019-10-07 11:40:00,36.72,36.78,36.7,36.72,35732.0,34.5063,34.5627,34.4875,34.5063,35732.0
2019-10-07 11:50:00,36.72,36.83,36.71,36.83,114161.0,34.5063,34.6097,34.4969,34.6097,114161.0
2019-10-07 12:00:00,36.84,36.85,36.76,36.78,28977.0,34.6191,34.6285,34.5439,34.5627,28977.0
2019-10-07 12:10:00,36.77,36.82,36.77,36.8,14641.0,34.5533,34.6003,34.5533,34.5815,14641.0
2019-10-07 12:20:00,36.8,36.89,36.76,36.76,30963.0,34.5815,34.6661,34.5439,34.5439,30963.0
2019-10-07 12:30:00,36.76,36.79,36.75,36.76,21674.0,34.5439,34.5721,34.5345,34.5439,21674.0
2019-10-07 12:40:00,36.76,36.83,36.75,36.83,20275.0,34.5439,34.6097,34.5345,34.6097,20275.0
2019-10-07 12:50:00,36.82,36.87,36.82,36.87,23273.0,34.6003,34.6473,34.6003,34.6473,23273.0
2019-10-07 13:00:00,36.86,36.91,36.85,36.86,34402.0,34.6379,34.6848,34.6285,34.6379,34402.0
2019-10-07 13:10:00,36.85,36.85,36.77,36.79,26221.0,34.6285,34.6285,34.5533,34.5721,26221.0
2019-10-07 13:20:00,36.79,36.84,36.78,36.84,15106.0,34.5721,34.6191,34.5627,34.6191,15106.0
2019-10-07 13:30:00,36.84,36.93,36.84,36.87,46453.0,34.6191,34.7036,34.6191,34.6473,46453.0
2019-10-07 13:40:00,36.87,36.89,36.83,36.85,72925.0,34.6473,34.6661,34.6097,34.6285,72925.0
2019-10-07 13:50:00,36.86,36.96,36.85,36.95,27886.0,34.6379,34.7318,34.6285,34.7224,27886.0
2019-10-07 14:00:00,36.95,36.95,36.88,36.88,29283.0,34.7224,34.7224,34.6567,34.6567,29283.0
2019-10-07 14:10:00,36.88,36.89,36.82,36.84,18924.0,34.6567,34.6661,34.6003,34.6191,18924.0
2019-10-07 14:20:00,36.83,36.87,36.82,36.87,16137.0,34.6097,34.6473,34.6003,34.6473,16137.0
2019-10-07 14:30:00,36.86,36.87,36.77,36.82,52916.0,34.6379,34.6473,34.5533,34.6003,52916.0
2019-10-07 14:40:00,36.82,36.86,36.79,36.82,50216.0,34.6003,34.6379,34.5721,34.6003,50216.0
2019-10-07 14:50:00,36.82,36.88,36.77,36.88,41226.0,34.6003,34.6567,34.5533,34.6567,41226.0
2019-10-07 15:00:00,36.87,36.87,36.81,36.85,25718.0,34.6473,34.6473,34.5909,34.6285,25718.0
2019-10-07 15:10:00,36.85,36.86,36.72,36.82,795734.0,34.6285,34.6379,34.5063,34.6003,795734.0
2019-10-07 15:20:00,36.82,36.87,36.81,36.85,49712.0,34.6003,34.6473,34.5909,34.6285,49712.0
2019-10-07 15:30:00,36.85,36.85,36.75,36.77,63273.0,34.6285,34.6285,34.5345,34.5533,63273.0
2019-10-07 15:40:00,36.77,36.78,36.72,36.76,69880.0,34.5533,34.5627,34.5063,34.5439,69880.0
2019-10-07 15:50:00,36.76,36.81,36.69,36.75,276423.0,34.5439,34.5909,34.4781,34.5345,276423.0
2019-10-08 09:30:00,36.53,36.76,36.48,36.52,71413.0,34.3278,34.5439,34.2808,34.3184,71413.0
2019-10-08 09:40:00,36.52,36.65,36.47,36.61,72857.0,34.3184,34.4405,34.2714,34.4029,72857.0
2019-10-08 09:50:00,36.6,36.64,36.52,36.62,53345.0,34.3935,34.4311,34.3184,34.4123,53345.0
2019-10-08 10:00:00,36.6,36.76,36.59,36.71,38590.0,34.3935,34.5439,34.3841,34.4969,38590.0
2019-10-08 10:10:00,36.7,36.77,36.61,36.76,37449.0,34.4875,34.5533,34.4029,34.5439,37449.0
2019-10-08 10:20:00,36.76,36.8,36.73,36.76,33852.0,34.5439,34.5815,34.5157,34.5439,33852.0
2019-10-08 10:30:00,36.75,36.79,36.65,36.7,39878.0,34.5345,34.5721,34.4405,34.4875,39878.0
2019-10-08 10:40:00,36.71,36.76,36.69,36.73,37318.0,34.4969,34.5439,34.4781,34.5157,37318.0
2019-10-08 10:50:00,36.72,36.88,36.72,36.86,39116.0,34.5063,34.6567,34.5063,34.6379,39116.0
2019-10-08 11:00:00,36.85,36.91,36.84,36.89,25190.0,34.6285,34.6848,34.6191,34.6661,25190.0
2019-10-08 11:10:00,36.89,36.95,36.88,36.92,21855.0,34.6661,34.7224,34.6567,34.6942,21855.0
2019-10-08 11:20:00,36.92,36.94,36.86,36.88,36254.0,34.6942,34.713,34.6379,34.6567,36254.0
2019-10-08 11:30:00,36.89,36.95,36.85,36.91,41148.0,34.6661,34.7224,34.6285,34.6848,41148.0
2019-10-08 11:40:00,36.91,36.92,36.8,36.82,35999.0,34.6848,34.6942,34.5815,34.6003,35999.0
2019-10-08 11:50:00,36.82,36.85,36.78,36.81,44217.0,34.6003,34.6285,34.5627,34.5909,44217.0
2019-10-08 12:00:00,36.81,36.85,36.79,36.85,17692.0,34.5909,34.6285,34.5721,34.6285,17692.0
2019-10-08 12:10:00,36.84,36.9,36.83,36.9,20724.0,34.6191,34.6754,34.6097,34.6754,20724.0
2019-10-08 12:20:00,36.9,36.94,36.89,36.92,22135.0,34.6754,34.713,34.6661,34.6942,22135.0
2019-10-08 12:30:00,36.93,36.97,36.92,36.95,17576.0,34.7036,34.7412,34.6942,34.7224,17576.0
2019-10-08 12:40:00,36.95,37.03,36.94,36.95,37189.0,34.7224,34.7976,34.713,34.7224,37189.0
2019-10-08 12:50:00,36.95,36.97,36.92,36.94,48392.0,34.7224,34.7412,34.6942,34.713,48392.0
2019-10-08 13:00:00,36.93,36.96,36.91,36.91,18778.0,34.7036,34.7318,34.6848,34.6848,18778.0
2019-10-08 13:10:00,36.91,36.94,36.9,36.93,16605.0,34.6848,34.713,34.6754,34.7036,16605.0
2019-10-08 13:20:00,36.93,36.97,36.92,36.94,18581.0,34.7036,34.7412,34.6942,34.713,18581.0
2019-10-08 13:30:00,36.95,36.98,36.91,36.95,23511.0,34.7224,34.7506,34.6848,34.7224,23511.0
2019-10-08 13:40:00,36.96,37.0,36.95,36.99,26519.0,34.7318,34.7694,34.7224,34.76,26519.0
2019-10-08 13:50:00,37.0,37.03,36.94,36.95,39592.0,34.7694,34.7976,34.713,34.7224,39592.0
2019-10-08 14:00:00,36.95,36.96,36.93,36.95,17948.0,34.7224,34.7318,34.7036,34.7224,17948.0
2019-10-08 14:10:00,36.95,36.97,36.93,36.93,30719.0,34.7224,34.7412,34.7036,34.7036,30719.0
2019-10-08 14:20:00,36.93,36.96,36.89,36.89,50868.0,34.7036,34.7318,34.6661,34.6661,50868.0
2019-10-08 14:30:00,36.9,37.0,36.88,36.97,41929.0,34.6754,34.7694,34.6567,34.7412,41929.0
2019-10-08 14:40:00,36.97,37.06,36.96,37.04,35231.0,34.7412,34.8258,34.7318,34.807,35231.0
2019-10-08 14:50:00,37.04,37.04,36.79,36.8,65297.0,34.807,34.807,34.5721,34.5815,65297.0
2019-10-08 15:00:00,36.81,36.88,36.79,36.81,31155.0,34.5909,34.6567,34.5721,34.5909,31155.0
2019-10-08 15:10:00,36.81,36.83,36.75,36.82,33688.0,34.5909,34.6097,34.5345,34.6003,33688.0
2019-10-08 15:20:00,36.82,36.84,36.77,36.81,29356.0,34.6003,34.6191,34.5533,34.5909,29356.0
2019-10-08 15:30:00,36.81,36.83,36.71,36.71,46780.0,34.5909,34.6097,34.4969,34.4969,46780.0
2019-10-08 15:40:00,36.7,36.72,36.66,36.68,56322.0,34.4875,34.5063,34.4499,34.4687,56322.0
2019-10-08 15:50:00,36.68,36.69,36.62,36.62,195539.0,34.4687,34.4781,34.4123,34.4123,195539.0
2019-10-09 09:30:00,36.89,37.0,36.84,36.91,71037.0,34.6661,34.7694,34.6191,34.6848,71037.0
2019-10-09 09:40:00,36.91,36.93,36.84,36.84,45786.0,34.6848,34.7036,34.6191,34.6191,45786.0
2019-10-09 09:50:00,36.84,36.87,36.8,36.83,23641.0,34.6191,34.6473,34.5815,34.6097,23641.0
2019-10-09 10:00:00,36.82,36.88,36.79,36.8,24439.0,34.6003,34.6567,34.5721,34.5815,24439.0
2019-10-09 10:10:00,36.81,36.82,36.77,36.77,24166.0,34.5909,34.6003,34.5533,34.5533,24166.0
2019-10-09 10:20:00,36.77,36.81,36.75,36.79,36480.0,34.5533,34.5909,34.5345,34.5721,36480.0
2019-10-09 10:30:00,36.79,36.81,36.76,36.8,27922.0,34.5721,34.5909,34.5439,34.5815,27922.0
2019-10-09 10:40:00,36.8,36.9,36.78,36.86,64894.0,34.5815,34.6754,34.5627,34.6379,64894.0
2019-10-09 10:50:00,36.86,36.9,36.82,36.86,265733.0,34.6379,34.6754,34.6003,34.6379,265733.0
2019-10-09 11:00:00,36.86,36.87,36.74,36.75,64998.0,34.6379,34.6473,34.5251,34.5345,64998.0
2019-10-09 11:10:00,36.73,36.76,36.7,36.73,31398.0,34.5157,34.5439,34.4875,34.5157,31398.0
2019-10-09 11:20:00,36.72,36.72,36.65,36.72,85087.0,34.5063,34.5063,34.4405,34.5063,85087.0
2019-10-09 11:30:00,36.72,36.78,36.68,36.72,125419.0,34.5063,34.5627,34.4687,34.5063,125419.0
2019-10-09 11:40:00,36.72,36.82,36.71,36.81,50682.0,34.5063,34.6003,34.4969,34.5909,50682.0
2019-10-09 11:50:00,36.81,36.83,36.77,36.82,21599.0,34.5909,34.6097,34.5533,34.6003,21599.0
2019-10-09 12:00:00,36.81,36.82,36.79,36.79,23040.0,34.5909,34.6003,34.5721,34.5721,23040.0
2019-10-09 12:10:00,36.8,36.85,36.79,36.84,36974.0,34.5815,34.6285,34.5721,34.6191,36974.0
2019-10-09 12:20:00,36.84,36.9,36.84,36.9,21417.0,34.6191,34.6754,34.6191,34.6754,21417.0
2019-10-09 12:30:00,36.9,36.92,36.87,36.9,20545.0,34.6754,34.6942,34.6473,34.6754,20545.0
2019-10-09 12:40:00,36.9,36.92,36.89,36.91,15559.0,34.6754,34.6942,34.6661,34.6848,15559.0
2019-10-09 12:50:00,36.92,36.94,36.87,36.94,22734.0,34.6942,34.713,34.6473,34.713,22734.0
2019-10-09 13:00:00,36.94,36.99,36.91,36.92,20504.0,34.713,34.76,34.6848,34.6942,20504.0
2019-10-09 13:10:00,36.92,36.97,36.91,36.93,25674.0,34.6942,34.7412,34.6848,34.7036,25674.0
2019-10-09 13:20:00,36.93,36.96,36.92,36.95,24838.0,34.7036,34.7318,34.6942,34.7224,24838.0
2019-10-09 13:30:00,36.96,36.97,36.94,36.95,34449.0,34.7318,34.7412,34.713,34.7224,34449.0
2019-10-09 13:40:00,36.96,36.97,36.94,36.97,26269.0,34.7318,34.7412,34.713,34.7412,26269.0
2019-10-09 13:50:00,36.98,37.01,36.94,36.96,33431.0,34.7506,34.7788,34.713,34.7318,33431.0
2019-10-09 14:00:00,36.97,37.02,36.97,37.01,22905.0,34.7412,34.7882,34.7412,34.7788,22905.0
2019-10-09 14:10:00,37.01,37.02,36.97,37.0,36658.0,34.7788,34.7882,34.7412,34.7694,36658.0
2019-10-09 14:20:00,37.0,37.02,36.98,37.0,22951.0,34.7694,34.7882,34.7506,34.7694,22951.0
2019-10-09 14:30:00,37.01,37.05,37.0,37.02,31282.0,34.7788,34.8164,34.7694,34.7882,31282.0
2019-10-09 14:40:00,37.02,37.04,36.89,36.9,36521.0,34.7882,34.807,34.6661,34.6754,36521.0
2019-10-09 14:50:00,36.9,36.96,36.89,36.92,28443.0,34.6754,34.7318,34.6661,34.6942,28443.0
2019-10-09 15:00:00,36.93,36.97,36.92,36.94,25486.0,34.7036,34.7412,34.6942,34.713,25486.0
2019-10-09 15:10:00,36.95,36.97,36.89,36.96,34604.0,34.7224,34.7412,34.6661,34.7318,34604.0
2019-10-09 15:20:00,36.96,36.97,36.9,36.91,37899.0,34.7318,34.7412,34.6754,34.6848,37899.0
2019-10-09 15:30:00,36.92,36.96,36.89,36.94,63998.0,34.6942,34.7318,34.6661,34.713,63998.0
2019-10-09 15:40:00,36.95,36.97,36.87,36.87,89896.0,34.7224,34.7412,34.6473,34.6473,89896.0
2019-10-09 15:50:00,36.88,36.91,36.85,36.9,263037.0,34.6567,34.6848,34.6285,34.6754,263037.0
2019-10-10 09:30:00,36.72,36.8,36.66,36.7,75120.0,34.5063,34.5815,34.4499,34.4875,75120.0
2019-10-10 09:40:00,36.69,36.73,36.67,36.73,58825.0,34.4781,34.5157,34.4593,34.5157,58825.0
2019-10-10 09:50:00,36.73,36.8,36.66,36.78,71456.0,34.5157,34.5815,34.4499,34.5627,71456.0
2019-10-10 10:00:00,36.78,36.82,36.71,36.8,53392.0,34.5627,34.6003,34.4969,34.5815,53392.0
2019-10-10 10:10:00,36.81,36.93,36.79,36.82,127698.0,34.5909,34.7036,34.5721,34.6003,127698.0
2019-10-10 10:20:00,36.82,36.86,36.8,36.84,13360.0,34.6003,34.6379,34.5815,34.6191,13360.0
2019-10-10 10:30:00,36.84,36.88,36.73,36.73,41653.0,34.6191,34.6567,34.5157,34.5157,41653.0
2019-10-10 10:40:00,36.74,36.74,36.68,36.68,35417.0,34.5251,34.5251,34.4687,34.4687,35417.0
2019-10-10 10:50:00,36.69,36.78,36.66,36.76,32314.0,34.4781,34.5627,34.4499,34.5439,32314.0
2019-10-10 11:00:00,36.76,36.82,36.75,36.82,31052.0,34.5439,34.6003,34.5345,34.6003,31052.0
2019-10-10 11:10:00,36.82,36.9,36.82,36.84,45464.0,34.6003,34.6754,34.6003,34.6191,45464.0
2019-10-10 11:20:00,36.84,36.9,36.81,36.89,21805.0,34.6191,34.6754,34.5909,34.6661,21805.0
2019-10-10 11:30:00,36.89,36.91,36.83,36.84,46349.0,34.6661,34.6848,34.6097,34.6191,46349.0
2019-10-10 11:40:00,36.85,36.85,36.77,36.79,34452.0,34.6285,34.6285,34.5533,34.5721,34452.0
2019-10-10 11:50:00,36.8,36.8,36.7,36.74,41704.0,34.5815,34.5815,34.4875,34.5251,41704.0
2019-10-10 12:00:00,36.75,36.81,36.73,36.79,35647.0,34.5345,34.5909,34.5157,34.5721,35647.0
2019-10-10 12:10:00,36.79,36.84,36.77,36.81,40747.0,34.5721,34.6191,34.5533,34.5909,40747.0
2019-10-10 12:20:00,36.8,36.84,36.75,36.8,71072.0,34.5815,34.6191,34.5345,34.5815,71072.0
2019-10-10 12:30:00,36.79,36.81,36.75,36.77,30805.0,34.5721,34.5909,34.5345,34.5533,30805.0
2019-10-10 12:40:00,36.77,36.78,36.75,36.77,27705.0,34.5533,34.5627,34.5345,34.5533,27705.0
2019-10-10 12:50:00,36.76,36.78,36.73,36.76,34687.0,34.5439,34.5627,34.5157,34.5439,34687.0
2019-10-10 13:00:00,36.77,36.88,36.76,36.87,67591.0,34.5533,34.6567,34.5439,34.6473,67591.0
2019-10-10 13:10:00,36.87,36.87,36.79,36.8,52554.0,34.6473,34.6473,34.5721,34.5815,52554.0
2019-10-10 13:20:00,36.81,36.95,36.81,36.94,51091.0,34.5909,34.7224,34.5909,34.713,51091.0
2019-10-10 13:30:00,36.94,36.95,36.89,36.9,45501.0,34.713,34.7224,34.6661,34.6754,45501.0
2019-10-10 13:40:00,36.91,36.94,36.9,36.9,14653.0,34.6848,34.713,34.6754,34.6754,14653.0
2019-10-10 13:50:00,36.9,36.94,36.88,36.91,21457.0,34.6754,34.713,34.6567,34.6848,21457.0
2019-10-10 14:00:00,36.91,36.97,36.77,36.79,38930.0,34.6848,34.7412,34.5533,34.5721,38930.0
2019-10-10 14:10:00,36.79,36.86,36.79,36.86,21670.0,34.5721,34.6379,34.5721,34.6379,21670.0
2019-10-10 14:20:00,36.86,36.9,36.85,36.89,18376.0,34.6379,34.6754,34.6285,34.6661,18376.0
2019-10-10 14:30:00,36.89,36.95,36.87,36.89,21862.0,34.6661,34.7224,34.6473,34.6661,21862.0
2019-10-10 14:40:00,36.89,36.9,36.83,36.84,15989.0,34.6661,34.6754,34.6097,34.6191,15989.0
2019-10-10 14:50:00,36.84,36.86,36.8,36.85,19076.0,34.6191,34.6379,34.5815,34.6285,19076.0
2019-10-10 15:00:00,36.85,36.9,36.84,36.87,23919.0,34.6285,34.6754,34.6191,34.6473,23919.0
2019-10-10 15:10:00,36.88,36.92,36.87,36.9,14761.0,34.6567,34.6942,34.6473,34.6754,14761.0
2019-10-10 15:20:00,36.9,36.91,36.86,36.91,29197.0,34.6754,34.6848,34.6379,34.6848,29197.0
2019-10-10 15:30:00,36.92,36.94,36.9,36.91,24535.0,34.6942,34.713,34.6754,34.6848,24535.0
2019-10-10 15:40:00,36.91,36.95,36.9,36.92,57391.0,34.6848,34.7224,34.6754,34.6942,57391.0
2019-10-10 15:50:00,36.93,36.97,36.9,36.95,197477.0,34.7036,34.7412,34.6754,34.7224,197477.0
2019-10-11 09:30:00,37.11,37.21,36.97,37.01,83612.0,34.8728,34.9668,34.7412,34.7788,83612.0
2019-10-11 09:40:00,37.03,37.2,36.99,37.15,71359.0,34.7976,34.9574,34.76,34.9104,71359.0
2019-10-11 09:50:00,37.16,37.19,37.0,37.09,87648.0,34.9198,34.948,34.7694,34.854,87648.0
2019-10-11 10:00:00,37.12,37.19,37.09,37.15,51819.0,34.8822,34.948,34.854,34.9104,51819.0
2019-10-11 10:10:00,37.15,37.23,37.12,37.19,51567.0,34.9104,34.9856,34.8822,34.948,51567.0
2019-10-11 10:20:00,37.18,37.19,37.13,37.15,28913.0,34.9386,34.948,34.8916,34.9104,28913.0
2019-10-11 10:30:00,37.15,37.19,37.11,37.14,34790.0,34.9104,34.948,34.8728,34.901,34790.0
2019-10-11 10:40:00,37.14,37.16,37.11,37.13,16570.0,34.901,34.9198,34.8728,34.8916,16570.0
2019-10-11 10:50:00,37.14,37.14,37.08,37.12,20518.0,34.901,34.901,34.8446,34.8822,20518.0
2019-10-11 11:00:00,37.13,37.26,37.12,37.23,36965.0,34.8916,35.0137,34.8822,34.9856,36965.0
2019-10-11 11:10:00,37.23,37.27,37.21,37.25,16805.0,34.9856,35.0231,34.9668,35.0043,16805.0
2019-10-11 11:20:00,37.25,37.29,37.23,37.26,23789.0,35.0043,35.0419,34.9856,35.0137,23789.0
2019-10-11 11:30:00,37.27,37.34,37.26,37.31,26213.0,35.0231,35.0889,35.0137,35.0607,26213.0
2019-10-11 11:40:00,37.3,37.31,37.19,37.21,34809.0,35.0513,35.0607,34.948,34.9668,34809.0
2019-10-11 11:50:00,37.2,37.21,37.13,37.16,11062.0,34.9574,34.9668,34.8916,34.9198,11062.0
2019-10-11 12:00:00,37.17,37.2,37.14,37.18,24704.0,34.9292,34.9574,34.901,34.9386,24704.0
2019-10-11 12:10:00,37.17,37.22,37.17,37.17,15824.0,34.9292,34.9762,34.9292,34.9292,15824.0
2019-10-11 12:20:00,37.17,37.19,37.16,37.18,11943.0,34.9292,34.948,34.9198,34.9386,11943.0
2019-10-11 12:30:00,37.18,37.18,37.02,37.14,61696.0,34.9386,34.9386,34.7882,34.901,61696.0
2019-10-11 12:40:00,37.13,37.13,37.06,37.11,13282.0,34.8916,34.8916,34.8258,34.8728,13282.0
2019-10-11 12:50:00,37.1,37.12,37.09,37.11,10814.0,34.8634,34.8822,34.854,34.8728,10814.0
2019-10-11 13:00:00,37.1,37.12,37.07,37.08,13272.0,34.8634,34.8822,34.8352,34.8446,13272.0
2019-10-11 13:10:00,37.08,37.08,37.04,37.06,10662.0,34.8446,34.8446,34.807,34.8258,10662.0
2019-10-11 13:20:00,37.06,37.16,37.05,37.1,36961.0,34.8258,34.9198,34.8164,34.8634,36961.0
2019-10-11 13:30:00,37.11,37.3,37.09,37.23,88332.0,34.8728,35.0513,34.854,34.9856,88332.0
2019-10-11 13:40:00,37.23,37.25,37.21,37.24,16634.0,34.9856,35.0043,34.9668,34.995,16634.0
2019-10-11 13:50:00,37.23,37.24,37.17,37.21,26272.0,34.9856,34.995,34.9292,34.9668,26272.0
2019-10-11 14:00:00,37.21,37.23,37.18,37.2,15206.0,34.9668,34.9856,34.9386,34.9574,15206.0
2019-10-11 14:10:00,37.2,37.27,37.18,37.25,55694.0,34.9574,35.0231,34.9386,35.0043,55694.0
2019-10-11 14:20:00,37.25,37.27,37.21,37.21,15297.0,35.0043,35.0231,34.9668,34.9668,15297.0
2019-10-11 14:30:00,37.21,37.23,37.16,37.17,22323.0,34.9668,34.9856,34.9198,34.9292,22323.0
2019-10-11 14:40:00,37.18,37.19,37.14,37.14,15920.0,34.9386,34.948,34.901,34.901,15920.0
2019-10-11 14:50:00,37.14,37.18,37.13,37.18,26125.0,34.901,34.9386,34.8916,34.9386,26125.0
2019-10-11 15:00:00,37.17,37.19,37.15,37.18,18008.0,34.9292,34.948,34.9104,34.9386,18008.0
2019-10-11 15:10:00,37.17,37.2,37.15,37.16,45340.0,34.9292,34.9574,34.9104,34.9198,45340.0
2019-10-11 15:20:00,37.16,37.19,37.14,37.14,27013.0,34.9198,34.948,34.901,34.901,27013.0
2019-10-11 15:30:00,37.14,37.16,37.09,37.16,48217.0,34.901,34.9198,34.854,34.9198,48217.0
2019-10-11 15:40:00,37.16,37.16,36.95,36.95,64531.0,34.9198,34.9198,34.7224,34.7224,64531.0
2019-10-11 15:50:00,36.96,36.99,36.86,36.88,196001.0,34.7318,34.76,34.6379,34.6567,196001.0
2019-10-14 09:30:00,36.87,37.0,36.76,36.98,72629.0,34.6473,34.7694,34.5439,34.7506,72629.0
2019-10-14 09:40:00,36.98,37.1,36.93,36.93,61973.0,34.7506,34.8634,34.7036,34.7036,61973.0
2019-10-14 09:50:00,36.92,37.02,36.9,36.97,25365.0,34.6942,34.7882,34.6754,34.7412,25365.0
2019-10-14 10:00:00,36.97,36.97,36.85,36.89,54645.0,34.7412,34.7412,34.6285,34.6661,54645.0
2019-10-14 10:10:00,36.89,37.01,36.87,36.99,35053.0,34.6661,34.7788,34.6473,34.76,35053.0
2019-10-14 10:20:00,36.98,37.09,36.97,37.06,49636.0,34.7506,34.854,34.7412,34.8258,49636.0
2019-10-14 10:30:00,37.07,37.09,37.0,37.07,18211.0,34.8352,34.854,34.7694,34.8352,18211.0
2019-10-14 10:40:00,37.07,37.09,37.03,37.08,12004.0,34.8352,34.854,34.7976,34.8446,12004.0
2019-10-14 10:50:00,37.09,37.1,37.01,37.09,17109.0,34.854,34.8634,34.7788,34.854,17109.0
2019-10-14 11:00:00,37.07,37.09,37.01,37.05,20627.0,34.8352,34.854,34.7788,34.8164,20627.0
2019-10-14 11:10:00,37.05,37.06,37.01,37.04,47155.0,34.8164,34.8258,34.7788,34.807,47155.0
2019-10-14 11:20:00,37.04,37.08,37.03,37.08,19210.0,34.807,34.8446,34.7976,34.8446,19210.0
2019-10-14 11:30:00,37.08,37.1,37.05,37.09,24388.0,34.8446,34.8634,34.8164,34.854,24388.0
2019-10-14 11:40:00,37.08,37.12,37.07,37.1,25133.0,34.8446,34.8822,34.8352,34.8634,25133.0
2019-10-14 11:50:00,37.11,37.13,37.08,37.11,19683.0,34.8728,34.8916,34.8446,34.8728,19683.0
2019-10-14 12:00:00,37.09,37.09,37.06,37.09,30154.0,34.854,34.854,34.8258,34.854,30154.0
2019-10-14 12:10:00,37.09,37.09,37.07,37.08,40360.0,34.854,34.854,34.8352,34.8446,40360.0
2019-10-14 12:20:00,37.08,37.13,37.07,37.09,34832.0,34.8446,34.8916,34.8352,34.854,34832.0
2019-10-14 12:30:00,37.09,37.1,37.06,37.07,19711.0,34.854,34.8634,34.8258,34.8352,19711.0
2019-10-14 12:40:00,37.07,37.08,37.05,37.08,11943.0,34.8352,34.8446,34.8164,34.8446,11943.0
2019-10-14 12:50:00,37.08,37.08,37.04,37.05,22057.0,34.8446,34.8446,34.807,34.8164,22057.0
2019-10-14 13:00:00,37.05,37.11,37.03,37.11,23719.0,34.8164,34.8728,34.7976,34.8728,23719.0
2019-10-14 13:10:00,37.1,37.11,37.08,37.09,14761.0,34.8634,34.8728,34.8446,34.854,14761.0
2019-10-14 13:20:00,37.1,37.1,37.05,37.05,24511.0,34.8634,34.8634,34.8164,34.8164,24511.0
2019-10-14 13:30:00,37.06,37.06,36.97,36.98,33840.0,34.8258,34.8258,34.7412,34.7506,33840.0
2019-10-14 13:40:00,36.98,37.04,36.97,37.04,24127.0,34.7506,34.807,34.7412,34.807,24127.0
2019-10-14 13:50:00,37.03,37.07,37.01,37.05,21696.0,34.7976,34.8352,34.7788,34.8164,21696.0
2019-10-14 14:00:00,37.06,37.08,37.01,37.03,14785.0,34.8258,34.8446,34.7788,34.7976,14785.0
2019-10-14 14:10:00,37.02,37.12,37.02,37.11,25669.0,34.7882,34.8822,34.7882,34.8728,25669.0
2019-10-14 14:20:00,37.11,37.12,37.09,37.09,16705.0,34.8728,34.8822,34.854,34.854,16705.0
2019-10-14 14:30:00,37.09,37.12,37.09,37.12,25673.0,34.854,34.8822,34.854,34.8822,25673.0
2019-10-14 14:40:00,37.12,37.14,37.09,37.12,37927.0,34.8822,34.901,34.854,34.8822,37927.0
2019-10-14 14:50:00,37.13,37.15,37.12,37.13,45215.0,34.8916,34.9104,34.8822,34.8916,45215.0
2019-10-14 15:00:00,37.14,37.16,37.11,37.11,27335.0,34.901,34.9198,34.8728,34.8728,27335.0
2019-10-14 15:10:00,37.12,37.12,37.07,37.11,43361.0,34.8822,34.8822,34.8352,34.8728,43361.0
2019-10-14 15:20:00,37.1,37.12,37.07,37.1,29937.0,34.8634,34.8822,34.8352,34.8634,29937.0
2019-10-14 15:30:00,37.09,37.1,37.05,37.07,41764.0,34.854,34.8634,34.8164,34.8352,41764.0
2019-10-14 15:40:00,37.07,37.07,37.03,37.03,53596.0,34.8352,34.8352,34.7976,34.7976,53596.0
2019-10-14 15:50:00,37.03,37.09,37.03,37.06,222338.0,34.7976,34.854,34.7976,34.8258,222338.0
2019-10-15 09:30:00,37.23,37.42,37.23,37.33,57739.0,34.9856,35.1641,34.9856,35.0795,57739.0
2019-10-15 09:40:00,37.33,37.39,37.22,37.24,26097.0,35.0795,35.1359,34.9762,34.995,26097.0
2019-10-15 09:50:00,37.24,37.35,37.22,37.3,24441.0,34.995,35.0983,34.9762,35.0513,24441.0
2019-10-15 10:00:00,37.31,37.4,37.3,37.4,23005.0,35.0607,35.1453,35.0513,35.1453,23005.0
2019-10-15 10:10:00,37.4,37.44,37.38,37.4,45187.0,35.1453,35.1829,35.1265,35.1453,45187.0
2019-10-15 10:20:00,37.4,37.4,37.33,37.36,64160.0,35.1453,35.1453,35.0795,35.1077,64160.0
2019-10-15 10:30:00,37.36,37.36,37.28,37.3,73792.0,35.1077,35.1077,35.0325,35.0513,73792.0
2019-10-15 10:40:00,37.3,37.35,37.26,37.27,52374.0,35.0513,35.0983,35.0137,35.0231,52374.0
2019-10-15 10:50:00,37.27,37.32,37.16,37.18,72026.0,35.0231,35.0701,34.9198,34.9386,72026.0
2019-10-15 11:00:00,37.18,37.23,37.16,37.22,121441.0,34.9386,34.9856,34.9198,34.9762,121441.0
2019-10-15 11:10:00,37.22,37.25,37.15,37.19,61045.0,34.9762,35.0043,34.9104,34.948,61045.0
2019-10-15 11:20:00,37.19,37.21,37.12,37.15,26778.0,34.948,34.9668,34.8822,34.9104,26778.0
2019-10-15 11:30:00,37.15,37.16,37.11,37.13,32308.0,34.9104,34.9198,34.8728,34.8916,32308.0
2019-10-15 11:40:00,37.12,37.18,37.11,37.18,33846.0,34.8822,34.9386,34.8728,34.9386,33846.0
2019-10-15 11:50:00,37.18,37.18,37.12,37.14,28136.0,34.9386,34.9386,34.8822,34.901,28136.0
2019-10-15 12:00:00,37.14,37.23,37.1,37.22,57106.0,34.901,34.9856,34.8634,34.9762,57106.0
2019-10-15 12:10:00,37.23,37.27,37.19,37.2,31993.0,34.9856,35.0231,34.948,34.9574,31993.0
2019-10-15 12:20:00,37.2,37.21,37.15,37.16,24463.0,34.9574,34.9668,34.9104,34.9198,24463.0
2019-10-15 12:30:00,37.16,37.2,37.14,37.19,35764.0,34.9198,34.9574,34.901,34.948,35764.0
2019-10-15 12:40:00,37.19,37.22,37.17,37.2,30961.0,34.948,34.9762,34.9292,34.9574,30961.0
2019-10-15 12:50:00,37.19,37.27,37.19,37.27,30034.0,34.948,35.0231,34.948,35.0231,30034.0
2019-10-15 13:00:00,37.27,37.27,37.23,37.24,16912.0,35.0231,35.0231,34.9856,34.995,16912.0
2019-10-15 13:10:00,37.23,37.26,37.21,37.22,32427.0,34.9856,35.0137,34.9668,34.9762,32427.0
2019-10-15 13:20:00,37.23,37.23,37.17,37.19,29651.0,34.9856,34.9856,34.9292,34.948,29651.0
2019-10-15 13:30:00,37.19,37.21,37.17,37.19,33153.0,34.948,34.9668,34.9292,34.948,33153.0
2019-10-15 13:40:00,37.19,37.21,37.17,37.18,34342.0,34.948,34.9668,34.9292,34.9386,34342.0
2019-10-15 13:50:00,37.19,37.24,37.16,37.23,53807.0,34.948,34.995,34.9198,34.9856,53807.0
2019-10-15 14:00:00,37.23,37.36,37.22,37.33,117938.0,34.9856,35.1077,34.9762,35.0795,117938.0
2019-10-15 14:10:00,37.34,37.35,37.31,37.31,41586.0,35.0889,35.0983,35.0607,35.0607,41586.0
2019-10-15 14:20:00,37.31,37.34,37.28,37.33,49304.0,35.0607,35.0889,35.0325,35.0795,49304.0
2019-10-15 14:30:00,37.32,37.33,37.29,37.32,65062.0,35.0701,35.0795,35.0419,35.0701,65062.0
2019-10-15 14:40:00,37.32,37.33,37.26,37.27,46474.0,35.0701,35.0795,35.0137,35.0231,46474.0
2019-10-15 14:50:00,37.26,37.3,37.26,37.29,57686.0,35.0137,35.0513,35.0137,35.0419,57686.0
2019-10-15 15:00:00,37.29,37.29,37.25,37.26,44857.0,35.0419,35.0419,35.0043,35.0137,44857.0
2019-10-15 15:10:00,37.26,37.26,37.19,37.21,45698.0,35.0137,35.0137,34.948,34.9668,45698.0
2019-10-15 15:20:00,37.2,37.24,37.19,37.23,44302.0,34.9574,34.995,34.948,34.9856,44302.0
2019-10-15 15:30:00,37.23,37.27,37.22,37.26,66636.0,34.9856,35.0231,34.9762,35.0137,66636.0
2019-10-15 15:40:00,37.26,37.27,37.23,37.26,97808.0,35.0137,35.0231,34.9856,35.0137,97808.0
2019-10-15 15:50:00,37.26,37.32,37.25,37.31,353093.0,35.0137,35.0701,35.0043,35.0607,353093.0
2019-10-16 09:30:00,37.36,37.44,37.26,37.32,82553.0,35.1077,35.1829,35.0137,35.0701,82553.0
2019-10-16 09:40:00,37.31,37.4,37.26,37.38,64236.0,35.0607,35.1453,35.0137,35.1265,64236.0
2019-10-16 09:50:00,37.37,37.43,37.34,37.4,73792.0,35.1171,35.1735,35.0889,35.1453,73792.0
2019-10-16 10:00:00,37.38,37.56,37.35,37.54,109069.0,35.1265,35.2957,35.0983,35.2769,109069.0
2019-10-16 10:10:00,37.54,37.63,37.48,37.63,49485.0,35.2769,35.3614,35.2205,35.3614,49485.0
2019-10-16 10:20:00,37.62,37.7,37.61,37.69,56455.0,35.352,35.4272,35.3426,35.4178,56455.0
2019-10-16 10:30:00,37.69,37.73,37.66,37.67,33632.0,35.4178,35.4554,35.3896,35.399,33632.0
2019-10-16 10:40:00,37.66,37.78,37.66,37.76,42461.0,35.3896,35.5024,35.3896,35.4836,42461.0
2019-10-16 10:50:00,37.76,37.79,37.71,37.79,26707.0,35.4836,35.5118,35.4366,35.5118,26707.0
2019-10-16 11:00:00,37.79,37.93,37.77,37.87,94793.0,35.5118,35.6434,35.493,35.587,94793.0
2019-10-16 11:10:00,37.87,37.98,37.86,37.87,106959.0,35.587,35.6903,35.5776,35.587,106959.0
2019-10-16 11:20:00,37.88,37.94,37.87,37.91,31432.0,35.5964,35.6528,35.587,35.6246,31432.0
2019-10-16 11:30:00,37.92,37.93,37.84,37.89,53440.0,35.634,35.6434,35.5588,35.6058,53440.0
2019-10-16 11:40:00,37.89,37.91,37.86,37.91,53525.0,35.6058,35.6246,35.5776,35.6246,53525.0
2019-10-16 11:50:00,37.9,37.93,37.85,37.87,34347.0,35.6152,35.6434,35.5682,35.587,34347.0
2019-10-16 12:00:00,37.86,37.91,37.83,37.84,51858.0,35.5776,35.6246,35.5494,35.5588,51858.0
2019-10-16 12:10:00,37.84,37.86,37.82,37.86,29780.0,35.5588,35.5776,35.54,35.5776,29780.0
2019-10-16 12:20:00,37.86,37.89,37.84,37.89,26605.0,35.5776,35.6058,35.5588,35.6058,26605.0
2019-10-16 12:30:00,37.89,37.99,37.86,37.98,81190.0,35.6058,35.6997,35.5776,35.6903,81190.0
2019-10-16 12:40:00,37.98,38.01,37.92,37.97,52660.0,35.6903,35.7185,35.634,35.6809,52660.0
2019-10-16 12:50:00,37.97,38.05,37.96,38.02,69538.0,35.6809,35.7561,35.6715,35.7279,69538.0
2019-10-16 13:00:00,38.02,38.03,37.91,37.94,75972.0,35.7279,35.7373,35.6246,35.6528,75972.0
2019-10-16 13:10:00,37.94,37.95,37.89,37.93,37540.0,35.6528,35.6621,35.6058,35.6434,37540.0
2019-10-16 13:20:00,37.93,37.95,37.86,37.89,51117.0,35.6434,35.6621,35.5776,35.6058,51117.0
2019-10-16 13:30:00,37.89,37.9,37.82,37.87,56592.0,35.6058,35.6152,35.54,35.587,56592.0
2019-10-16 13:40:00,37.87,37.92,37.86,37.92,53036.0,35.587,35.634,35.5776,35.634,53036.0
2019-10-16 13:50:00,37.92,37.96,37.91,37.95,45518.0,35.634,35.6715,35.6246,35.6621,45518.0
2019-10-16 14:00:00,37.95,37.98,37.93,37.95,32979.0,35.6621,35.6903,35.6434,35.6621,32979.0
2019-10-16 14:10:00,37.95,37.99,37.95,37.96,33391.0,35.6621,35.6997,35.6621,35.6715,33391.0
2019-10-16 14:20:00,37.95,38.01,37.93,37.97,28659.0,35.6621,35.7185,35.6434,35.6809,28659.0
2019-10-16 14:30:00,37.98,38.0,37.95,37.98,38191.0,35.6903,35.7091,35.6621,35.6903,38191.0
2019-10-16 14:40:00,37.98,38.02,37.98,37.98,43925.0,35.6903,35.7279,35.6903,35.6903,43925.0
2019-10-16 14:50:00,37.98,38.07,37.98,38.04,48422.0,35.6903,35.7749,35.6903,35.7467,48422.0
2019-10-16 15:00:00,38.04,38.07,38.03,38.04,33432.0,35.7467,35.7749,35.7373,35.7467,33432.0
2019-10-16 15:10:00,38.04,38.15,38.03,38.14,83380.0,35.7467,35.8501,35.7373,35.8407,83380.0
2019-10-16 15:20:00,38.14,38.18,38.12,38.18,42593.0,35.8407,35.8783,35.8219,35.8783,42593.0
2019-10-16 15:30:00,38.18,38.22,38.17,38.2,110645.0,35.8783,35.9159,35.8689,35.8971,110645.0
2019-10-16 15:40:00,38.2,38.29,38.19,38.27,156153.0,35.8971,35.9817,35.8877,35.9629,156153.0
2019-10-16 15:50:00,38.27,38.32,38.23,38.25,415869.0,35.9629,36.0098,35.9253,35.9441,415869.0
2019-10-17 09:30:00,38.45,38.47,38.35,38.37,71732.0,36.132,36.1508,36.038,36.0568,71732.0
2019-10-17 09:40:00,38.37,38.62,38.37,38.62,80221.0,36.0568,36.2918,36.0568,36.2918,80221.0
2019-10-17 09:50:00,38.62,38.72,38.57,38.61,121356.0,36.2918,36.3857,36.2448,36.2824,121356.0
2019-10-17 10:00:00,38.62,38.78,38.54,38.75,83411.0,36.2918,36.4421,36.2166,36.4139,83411.0
2019-10-17 10:10:00,38.75,38.78,38.69,38.75,52337.0,36.4139,36.4421,36.3575,36.4139,52337.0
2019-10-17 10:20:00,38.74,38.75,38.62,38.63,49574.0,36.4045,36.4139,36.2918,36.3012,49574.0
2019-10-17 10:30:00,38.62,38.62,38.51,38.55,84977.0,36.2918,36.2918,36.1884,36.226,84977.0
2019-10-17 10:40:00,38.55,38.62,38.51,38.51,100688.0,36.226,36.2918,36.1884,36.1884,100688.0
2019-10-17 10:50:00,38.5,38.53,38.44,38.45,45022.0,36.179,36.2072,36.1226,36.132,45022.0
2019-10-17 11:00:00,38.45,38.5,38.37,38.43,31990.0,36.132,36.179,36.0568,36.1132,31990.0
2019-10-17 11:10:00,38.43,38.43,38.33,38.35,43645.0,36.1132,36.1132,36.0192,36.038,43645.0
2019-10-17 11:20:00,38.36,38.4,38.32,38.32,36843.0,36.0474,36.085,36.0098,36.0098,36843.0
2019-10-17 11:30:00,38.33,38.37,38.31,38.33,31055.0,36.0192,36.0568,36.0004,36.0192,31055.0
2019-10-17 11:40:00,38.32,38.39,38.3,38.37,37813.0,36.0098,36.0756,35.991,36.0568,37813.0
2019-10-17 11:50:00,38.38,38.38,38.33,38.34,25148.0,36.0662,36.0662,36.0192,36.0286,25148.0
2019-10-17 12:00:00,38.34,38.34,38.28,38.3,37282.0,36.0286,36.0286,35.9723,35.991,37282.0
2019-10-17 12:10:00,38.29,38.29,38.22,38.22,31757.0,35.9817,35.9817,35.9159,35.9159,31757.0
2019-10-17 12:20:00,38.23,38.26,38.21,38.23,29342.0,35.9253,35.9535,35.9065,35.9253,29342.0
2019-10-17 12:30:00,38.22,38.24,38.2,38.22,29888.0,35.9159,35.9347,35.8971,35.9159,29888.0
2019-10-17 12:40:00,38.22,38.28,38.21,38.26,29069.0,35.9159,35.9723,35.9065,35.9535,29069.0
2019-10-17 12:50:00,38.26,38.31,38.25,38.29,24725.0,35.9535,36.0004,35.9441,35.9817,24725.0
2019-10-17 13:00:00,38.29,38.32,38.28,38.29,25863.0,35.9817,36.0098,35.9723,35.9817,25863.0
2019-10-17 13:10:00,38.3,38.3,38.27,38.27,32492.0,35.991,35.991,35.9629,35.9629,32492.0
2019-10-17 13:20:00,38.28,38.3,38.24,38.29,41533.0,35.9723,35.991,35.9347,35.9817,41533.0
2019-10-17 13:30:00,38.29,38.33,38.28,38.31,42975.0,35.9817,36.0192,35.9723,36.0004,42975.0
2019-10-17 13:40:00,38.32,38.33,38.31,38.32,35386.0,36.0098,36.0192,36.0004,36.0098,35386.0
2019-10-17 13:50:00,38.31,38.36,38.29,38.29,65693.0,36.0004,36.0474,35.9817,35.9817,65693.0
2019-10-17 14:00:00,38.3,38.3,38.2,38.25,70744.0,35.991,35.991,35.8971,35.9441,70744.0
2019-10-17 14:10:00,38.25,38.26,38.21,38.26,63911.0,35.9441,35.9535,35.9065,35.9535,63911.0
2019-10-17 14:20:00,38.26,38.29,38.22,38.22,46319.0,35.9535,35.9817,35.9159,35.9159,46319.0
2019-10-17 14:30:00,38.23,38.23,38.15,38.16,54470.0,35.9253,35.9253,35.8501,35.8595,54470.0
2019-10-17 14:40:00,38.16,38.19,38.13,38.15,46790.0,35.8595,35.8877,35.8313,35.8501,46790.0
2019-10-17 14:50:00,38.14,38.16,38.11,38.13,57368.0,35.8407,35.8595,35.8125,35.8313,57368.0
2019-10-17 15:00:00,38.13,38.22,38.12,38.2,40780.0,35.8313,35.9159,35.8219,35.8971,40780.0
2019-10-17 15:10:00,38.19,38.21,38.18,38.2,40209.0,35.8877,35.9065,35.8783,35.8971,40209.0
2019-10-17 15:20:00,38.2,38.22,38.16,38.22,32408.0,35.8971,35.9159,35.8595,35.9159,32408.0
2019-10-17 15:30:00,38.22,38.24,38.21,38.23,35901.0,35.9159,35.9347,35.9065,35.9253,35901.0
2019-10-17 15:40:00,38.23,38.25,38.21,38.21,74115.0,35.9253,35.9441,35.9065,35.9065,74115.0
2019-10-17 15:50:00,38.22,38.26,38.21,38.24,340334.0,35.9159,35.9535,35.9065,35.9347,340334.0
2019-10-18 09:30:00,38.22,38.22,38.06,38.19,170053.0,35.9159,35.9159,35.7655,35.8877,170053.0
2019-10-18 09:40:00,38.18,38.27,38.15,38.15,51970.0,35.8783,35.9629,35.8501,35.8501,51970.0
2019-10-18 09:50:00,38.15,38.2,38.14,38.16,49744.0,35.8501,35.8971,35.8407,35.8595,49744.0
2019-10-18 10:00:00,38.16,38.17,38.05,38.08,66766.0,35.8595,35.8689,35.7561,35.7843,66766.0
2019-10-18 10:10:00,38.08,38.16,38.07,38.16,64543.0,35.7843,35.8595,35.7749,35.8595,64543.0
2019-10-18 10:20:00,38.15,38.2,38.12,38.17,124990.0,35.8501,35.8971,35.8219,35.8689,124990.0
2019-10-18 10:30:00,38.17,38.22,38.11,38.21,51193.0,35.8689,35.9159,35.8125,35.9065,51193.0
2019-10-18 10:40:00,38.21,38.25,38.18,38.21,45069.0,35.9065,35.9441,35.8783,35.9065,45069.0
2019-10-18 10:50:00,38.22,38.29,38.21,38.25,120538.0,35.9159,35.9817,35.9065,35.9441,120538.0
2019-10-18 11:00:00,38.25,38.33,38.21,38.27,50823.0,35.9441,36.0192,35.9065,35.9629,50823.0
2019-10-18 11:10:00,38.27,38.28,38.23,38.26,31575.0,35.9629,35.9723,35.9253,35.9535,31575.0
2019-10-18 11:20:00,38.27,38.28,38.2,38.25,24149.0,35.9629,35.9723,35.8971,35.9441,24149.0
2019-10-18 11:30:00,38.24,38.26,38.22,38.24,23503.0,35.9347,35.9535,35.9159,35.9347,23503.0
2019-10-18 11:40:00,38.25,38.25,38.17,38.21,62359.0,35.9441,35.9441,35.8689,35.9065,62359.0
2019-10-18 11:50:00,38.2,38.25,38.19,38.25,33378.0,35.8971,35.9441,35.8877,35.9441,33378.0
2019-10-18 12:00:00,38.25,38.26,38.18,38.22,43386.0,35.9441,35.9535,35.8783,35.9159,43386.0
2019-10-18 12:10:00,38.22,38.26,38.21,38.21,40853.0,35.9159,35.9535,35.9065,35.9065,40853.0
2019-10-18 12:20:00,38.2,38.2,38.12,38.12,32664.0,35.8971,35.8971,35.8219,35.8219,32664.0
2019-10-18 12:30:00,38.12,38.2,38.1,38.19,30648.0,35.8219,35.8971,35.8031,35.8877,30648.0
2019-10-18 12:40:00,38.19,38.24,38.18,38.24,21692.0,35.8877,35.9347,35.8783,35.9347,21692.0
2019-10-18 12:50:00,38.23,38.25,38.23,38.24,31577.0,35.9253,35.9441,35.9253,35.9347,31577.0
2019-10-18 13:00:00,38.24,38.3,38.24,38.29,30819.0,35.9347,35.991,35.9347,35.9817,30819.0
2019-10-18 13:10:00,38.29,38.34,38.28,38.3,95763.0,35.9817,36.0286,35.9723,35.991,95763.0
2019-10-18 13:20:00,38.31,38.32,38.25,38.26,71397.0,36.0004,36.0098,35.9441,35.9535,71397.0
2019-10-18 13:30:00,38.26,38.29,38.23,38.26,99563.0,35.9535,35.9817,35.9253,35.9535,99563.0
2019-10-18 13:40:00,38.26,38.29,38.24,38.27,32977.0,35.9535,35.9817,35.9347,35.9629,32977.0
2019-10-18 13:50:00,38.27,38.29,38.25,38.29,45349.0,35.9629,35.9817,35.9441,35.9817,45349.0
2019-10-18 14:00:00,38.29,38.37,38.29,38.33,33123.0,35.9817,36.0568,35.9817,36.0192,33123.0
2019-10-18 14:10:00,38.33,38.36,38.31,38.36,15380.0,36.0192,36.0474,36.0004,36.0474,15380.0
2019-10-18 14:20:00,38.37,38.42,38.36,38.39,31477.0,36.0568,36.1038,36.0474,36.0756,31477.0
2019-10-18 14:30:00,38.39,38.4,38.38,38.39,18575.0,36.0756,36.085,36.0662,36.0756,18575.0
2019-10-18 14:40:00,38.4,38.45,38.39,38.4,27748.0,36.085,36.132,36.0756,36.085,27748.0
2019-10-18 14:50:00,38.4,38.45,38.4,38.44,19158.0,36.085,36.132,36.085,36.1226,19158.0
2019-10-18 15:00:00,38.44,38.45,38.42,38.43,30162.0,36.1226,36.132,36.1038,36.1132,30162.0
2019-10-18 15:10:00,38.42,38.44,38.4,38.42,28804.0,36.1038,36.1226,36.085,36.1038,28804.0
2019-10-18 15:20:00,38.42,38.43,38.36,38.36,40798.0,36.1038,36.1132,36.0474,36.0474,40798.0
2019-10-18 15:30:00,38.37,38.41,38.36,38.38,45309.0,36.0568,36.0944,36.0474,36.0662,45309.0
2019-10-18 15:40:00,38.38,38.39,38.35,38.36,53556.0,36.0662,36.0756,36.038,36.0474,53556.0
2019-10-18 15:50:00,38.37,38.37,38.31,38.31,271274.0,36.0568,36.0568,36.0004,36.0004,271274.0
2019-10-21 09:30:00,38.35,38.58,38.35,38.42,77447.0,36.038,36.2542,36.038,36.1038,77447.0
2019-10-21 09:40:00,38.42,38.5,38.35,38.45,84278.0,36.1038,36.179,36.038,36.132,84278.0
2019-10-21 09:50:00,38.45,38.51,38.38,38.48,59667.0,36.132,36.1884,36.0662,36.1602,59667.0
2019-10-21 10:00:00,38.49,38.52,38.43,38.5,181612.0,36.1696,36.1978,36.1132,36.179,181612.0
2019-10-21 10:10:00,38.5,38.5,38.39,38.47,154452.0,36.179,36.179,36.0756,36.1508,154452.0
2019-10-21 10:20:00,38.48,38.53,38.44,38.48,51598.0,36.1602,36.2072,36.1226,36.1602,51598.0
2019-10-21 10:30:00,38.48,38.54,38.45,38.54,108670.0,36.1602,36.2166,36.132,36.2166,108670.0
2019-10-21 10:40:00,38.54,38.54,38.46,38.49,96975.0,36.2166,36.2166,36.1414,36.1696,96975.0
2019-10-21 10:50:00,38.49,38.66,38.48,38.63,121710.0,36.1696,36.3293,36.1602,36.3012,121710.0
2019-10-21 11:00:00,38.64,38.68,38.57,38.66,86416.0,36.3106,36.3481,36.2448,36.3293,86416.0
2019-10-21 11:10:00,38.67,38.68,38.62,38.63,99151.0,36.3387,36.3481,36.2918,36.3012,99151.0
2019-10-21 11:20:00,38.64,38.72,38.63,38.69,131501.0,36.3106,36.3857,36.3012,36.3575,131501.0
2019-10-21 11:30:00,38.69,38.76,38.66,38.7,97556.0,36.3575,36.4233,36.3293,36.3669,97556.0
2019-10-21 11:40:00,38.7,38.71,38.58,38.58,131147.0,36.3669,36.3763,36.2542,36.2542,131147.0
2019-10-21 11:50:00,38.57,38.62,38.53,38.55,43596.0,36.2448,36.2918,36.2072,36.226,43596.0
2019-10-21 12:00:00,38.55,38.55,38.46,38.47,45510.0,36.226,36.226,36.1414,36.1508,45510.0
2019-10-21 12:10:00,38.46,38.47,38.34,38.34,68188.0,36.1414,36.1508,36.0286,36.0286,68188.0
2019-10-21 12:20:00,38.33,38.35,38.27,38.31,89829.0,36.0192,36.038,35.9629,36.0004,89829.0
2019-10-21 12:30:00,38.3,38.31,38.18,38.22,96610.0,35.991,36.0004,35.8783,35.9159,96610.0
2019-10-21 12:40:00,38.2,38.32,38.19,38.28,69908.0,35.8971,36.0098,35.8877,35.9723,69908.0
2019-10-21 12:50:00,38.29,38.32,38.21,38.25,66756.0,35.9817,36.0098,35.9065,35.9441,66756.0
2019-10-21 13:00:00,38.27,38.29,38.21,38.22,68116.0,35.9629,35.9817,35.9065,35.9159,68116.0
2019-10-21 13:10:00,38.23,38.26,38.12,38.13,83371.0,35.9253,35.9535,35.8219,35.8313,83371.0
2019-10-21 13:20:00,38.14,38.17,38.12,38.15,40441.0,35.8407,35.8689,35.8219,35.8501,40441.0
2019-10-21 13:30:00,38.16,38.17,38.11,38.12,59764.0,35.8595,35.8689,35.8125,35.8219,59764.0
2019-10-21 13:40:00,38.12,38.17,38.11,38.16,137761.0,35.8219,35.8689,35.8125,35.8595,137761.0
2019-10-21 13:50:00,38.16,38.16,38.11,38.13,49960.0,35.8595,35.8595,35.8125,35.8313,49960.0
2019-10-21 14:00:00,38.13,38.18,38.12,38.16,53452.0,35.8313,35.8783,35.8219,35.8595,53452.0
2019-10-21 14:10:00,38.15,38.15,38.07,38.13,290495.0,35.8501,35.8501,35.7749,35.8313,290495.0
2019-10-21 14:20:00,38.14,38.14,38.04,38.05,99900.0,35.8407,35.8407,35.7467,35.7561,99900.0
2019-10-21 14:30:00,38.05,38.15,38.04,38.14,155530.0,35.7561,35.8501,35.7467,35.8407,155530.0
2019-10-21 14:40:00,38.14,38.15,38.09,38.09,108259.0,35.8407,35.8501,35.7937,35.7937,108259.0
2019-10-21 14:50:00,38.09,38.17,38.08,38.13,284939.0,35.7937,35.8689,35.7843,35.8313,284939.0
2019-10-21 15:00:00,38.13,38.15,38.11,38.13,62631.0,35.8313,35.8501,35.8125,35.8313,62631.0
2019-10-21 15:10:00,38.13,38.22,38.12,38.2,75557.0,35.8313,35.9159,35.8219,35.8971,75557.0
2019-10-21 15:20:00,38.19,38.24,38.17,38.23,74253.0,35.8877,35.9347,35.8689,35.9253,74253.0
2019-10-21 15:30:00,38.22,38.25,38.19,38.2,94051.0,35.9159,35.9441,35.8877,35.8971,94051.0
2019-10-21 15:40:00,38.2,38.25,38.18,38.25,131863.0,35.8971,35.9441,35.8783,35.9441,131863.0
2019-10-21 15:50:00,38.25,38.28,38.21,38.23,363363.0,35.9441,35.9723,35.9065,35.9253,363363.0
2019-10-22 09:30:00,38.59,38.71,37.08,37.81,515009.0,36.2636,36.3763,34.8446,35.5306,515009.0
2019-10-22 09:40:00,37.84,38.42,37.66,38.37,202162.0,35.5588,36.1038,35.3896,36.0568,202162.0
2019-10-22 09:50:00,38.41,38.52,38.26,38.44,116759.0,36.0944,36.1978,35.9535,36.1226,116759.0
2019-10-22 10:00:00,38.45,38.48,38.02,38.02,148857.0,36.132,36.1602,35.7279,35.7279,148857.0
2019-10-22 10:10:00,38.02,38.36,37.99,38.26,149188.0,35.7279,36.0474,35.6997,35.9535,149188.0
2019-10-22 10:20:00,38.26,38.26,38.08,38.11,85984.0,35.9535,35.9535,35.7843,35.8125,85984.0
2019-10-22 10:30:00,38.12,38.25,38.04,38.22,102052.0,35.8219,35.9441,35.7467,35.9159,102052.0
2019-10-22 10:40:00,38.22,38.35,38.19,38.23,71753.0,35.9159,36.038,35.8877,35.9253,71753.0
2019-10-22 10:50:00,38.24,38.58,38.23,38.56,133157.0,35.9347,36.2542,35.9253,36.2354,133157.0
2019-10-22 11:00:00,38.57,38.58,38.45,38.54,83453.0,36.2448,36.2542,36.132,36.2166,83453.0
2019-10-22 11:10:00,38.54,38.56,38.36,38.48,138435.0,36.2166,36.2354,36.0474,36.1602,138435.0
2019-10-22 11:20:00,38.49,38.52,38.43,38.48,171635.0,36.1696,36.1978,36.1132,36.1602,171635.0
2019-10-22 11:30:00,38.48,38.7,38.47,38.65,120729.0,36.1602,36.3669,36.1508,36.3199,120729.0
2019-10-22 11:40:00,38.65,38.84,38.65,38.75,153394.0,36.3199,36.4985,36.3199,36.4139,153394.0
2019-10-22 11:50:00,38.76,39.22,38.75,39.17,269069.0,36.4233,36.8556,36.4139,36.8086,269069.0
2019-10-22 12:00:00,39.17,39.26,39.09,39.17,133707.0,36.8086,36.8932,36.7334,36.8086,133707.0
2019-10-22 12:10:00,39.17,39.37,39.07,39.31,121368.0,36.8086,36.9965,36.7146,36.9402,121368.0
2019-10-22 12:20:00,39.31,39.35,39.17,39.19,100237.0,36.9402,36.9777,36.8086,36.8274,100237.0
2019-10-22 12:30:00,39.17,39.22,39.07,39.08,64828.0,36.8086,36.8556,36.7146,36.724,64828.0
2019-10-22 12:40:00,39.08,39.12,39.02,39.06,66222.0,36.724,36.7616,36.6676,36.7052,66222.0
2019-10-22 12:50:00,39.06,39.14,39.06,39.1,87691.0,36.7052,36.7804,36.7052,36.7428,87691.0
2019-10-22 13:00:00,39.11,39.22,39.08,39.15,149602.0,36.7522,36.8556,36.724,36.7898,149602.0
2019-10-22 13:10:00,39.15,39.33,39.14,39.25,82981.0,36.7898,36.959,36.7804,36.8838,82981.0
2019-10-22 13:20:00,39.24,39.24,39.1,39.16,75466.0,36.8744,36.8744,36.7428,36.7992,75466.0
2019-10-22 13:30:00,39.16,39.4,39.12,39.34,138629.0,36.7992,37.0247,36.7616,36.9684,138629.0
2019-10-22 13:40:00,39.34,39.43,39.32,39.36,113061.0,36.9684,37.0529,36.9496,36.9871,113061.0
2019-10-22 13:50:00,39.36,39.44,39.33,39.39,100993.0,36.9871,37.0623,36.959,37.0153,100993.0
2019-10-22 14:00:00,39.38,39.64,39.34,39.6,164337.0,37.0059,37.2503,36.9684,37.2127,164337.0
2019-10-22 14:10:00,39.61,39.64,39.45,39.52,101289.0,37.2221,37.2503,37.0717,37.1375,101289.0
2019-10-22 14:20:00,39.52,39.55,39.45,39.47,98426.0,37.1375,37.1657,37.0717,37.0905,98426.0
2019-10-22 14:30:00,39.48,39.5,39.35,39.37,67426.0,37.0999,37.1187,36.9777,36.9965,67426.0
2019-10-22 14:40:00,39.37,39.41,39.32,39.34,79923.0,36.9965,37.0341,36.9496,36.9684,79923.0
2019-10-22 14:50:00,39.34,39.34,39.19,39.23,102895.0,36.9684,36.9684,36.8274,36.865,102895.0
2019-10-22 15:00:00,39.23,39.25,39.2,39.23,169412.0,36.865,36.8838,36.8368,36.865,169412.0
2019-10-22 15:10:00,39.23,39.26,39.21,39.25,131244.0,36.865,36.8932,36.8462,36.8838,131244.0
2019-10-22 15:20:00,39.25,39.36,39.23,39.33,230855.0,36.8838,36.9871,36.865,36.959,230855.0
2019-10-22 15:30:00,39.33,39.42,39.27,39.42,264743.0,36.959,37.0435,36.9026,37.0435,264743.0
2019-10-22 15:40:00,39.41,39.53,39.41,39.48,215601.0,37.0341,37.1469,37.0341,37.0999,215601.0
2019-10-22 15:50:00,39.49,39.51,39.43,39.44,508913.0,37.1093,37.1281,37.0529,37.0623,508913.0
2019-10-23 09:30:00,39.5,39.53,39.23,39.37,232146.0,37.1187,37.1469,36.865,36.9965,232146.0
2019-10-23 09:40:00,39.37,39.37,39.18,39.23,79185.0,36.9965,36.9965,36.818,36.865,79185.0
2019-10-23 09:50:00,39.23,39.49,39.18,39.47,112833.0,36.865,37.1093,36.818,37.0905,112833.0
2019-10-23 10:00:00,39.48,39.51,39.4,39.45,113917.0,37.0999,37.1281,37.0247,37.0717,113917.0
2019-10-23 10:10:00,39.46,39.48,39.22,39.25,82187.0,37.0811,37.0999,36.8556,36.8838,82187.0
2019-10-23 10:20:00,39.25,39.47,39.21,39.37,133274.0,36.8838,37.0905,36.8462,36.9965,133274.0
2019-10-23 10:30:00,39.36,39.4,39.28,39.33,114051.0,36.9871,37.0247,36.912,36.959,114051.0
2019-10-23 10:40:00,39.33,39.36,39.29,39.3,47211.0,36.959,36.9871,36.9214,36.9308,47211.0
2019-10-23 10:50:00,39.3,39.36,39.23,39.36,54391.0,36.9308,36.9871,36.865,36.9871,54391.0
2019-10-23 11:00:00,39.36,39.49,39.35,39.38,61538.0,36.9871,37.1093,36.9777,37.0059,61538.0
2019-10-23 11:10:00,39.37,39.5,39.36,39.49,44966.0,36.9965,37.1187,36.9871,37.1093,44966.0
2019-10-23 11:20:00,39.49,39.5,39.4,39.45,81229.0,37.1093,37.1187,37.0247,37.0717,81229.0
2019-10-23 11:30:00,39.45,39.51,39.42,39.48,109173.0,37.0717,37.1281,37.0435,37.0999,109173.0
2019-10-23 11:40:00,39.49,39.52,39.39,39.51,47867.0,37.1093,37.1375,37.0153,37.1281,47867.0
2019-10-23 11:50:00,39.52,39.6,39.51,39.57,39527.0,37.1375,37.2127,37.1281,37.1845,39527.0
2019-10-23 12:00:00,39.56,39.65,39.55,39.59,53336.0,37.1751,37.2597,37.1657,37.2033,53336.0
2019-10-23 12:10:00,39.59,39.6,39.47,39.5,109041.0,37.2033,37.2127,37.0905,37.1187,109041.0
2019-10-23 12:20:00,39.49,39.51,39.45,39.49,32031.0,37.1093,37.1281,37.0717,37.1093,32031.0
2019-10-23 12:30:00,39.48,39.51,39.42,39.42,36038.0,37.0999,37.1281,37.0435,37.0435,36038.0
2019-10-23 12:40:00,39.42,39.46,39.39,39.42,58194.0,37.0435,37.0811,37.0153,37.0435,58194.0
2019-10-23 12:50:00,39.43,39.5,39.42,39.47,45568.0,37.0529,37.1187,37.0435,37.0905,45568.0
2019-10-23 13:00:00,39.48,39.51,39.45,39.48,52011.0,37.0999,37.1281,37.0717,37.0999,52011.0
2019-10-23 13:10:00,39.47,39.58,39.47,39.57,48479.0,37.0905,37.1939,37.0905,37.1845,48479.0
2019-10-23 13:20:00,39.57,39.67,39.57,39.66,48030.0,37.1845,37.2785,37.1845,37.2691,48030.0
2019-10-23 13:30:00,39.66,39.7,39.58,39.67,94968.0,37.2691,37.3066,37.1939,37.2785,94968.0
2019-10-23 13:40:00,39.68,39.77,39.67,39.73,70140.0,37.2879,37.3724,37.2785,37.3348,70140.0
2019-10-23 13:50:00,39.73,39.76,39.63,39.65,49277.0,37.3348,37.363,37.2409,37.2597,49277.0
2019-10-23 14:00:00,39.65,39.65,39.56,39.59,44747.0,37.2597,37.2597,37.1751,37.2033,44747.0
2019-10-23 14:10:00,39.59,39.61,39.45,39.52,56981.0,37.2033,37.2221,37.0717,37.1375,56981.0
2019-10-23 14:20:00,39.52,39.6,39.52,39.59,91633.0,37.1375,37.2127,37.1375,37.2033,91633.0
2019-10-23 14:30:00,39.59,39.61,39.54,39.55,46754.0,37.2033,37.2221,37.1563,37.1657,46754.0
2019-10-23 14:40:00,39.56,39.58,39.52,39.57,45704.0,37.1751,37.1939,37.1375,37.1845,45704.0
2019-10-23 14:50:00,39.57,39.68,39.54,39.66,141273.0,37.1845,37.2879,37.1563,37.2691,141273.0
2019-10-23 15:00:00,39.66,39.69,39.63,39.66,65876.0,37.2691,37.2973,37.2409,37.2691,65876.0
2019-10-23 15:10:00,39.67,39.72,39.65,39.72,57490.0,37.2785,37.3254,37.2597,37.3254,57490.0
2019-10-23 15:20:00,39.72,39.75,39.69,39.75,62371.0,37.3254,37.3536,37.2973,37.3536,62371.0
2019-10-23 15:30:00,39.74,39.76,39.71,39.74,103912.0,37.3442,37.363,37.316,37.3442,103912.0
2019-10-23 15:40:00,39.74,39.82,39.73,39.82,199214.0,37.3442,37.4194,37.3348,37.4194,199214.0
2019-10-23 15:50:00,39.82,39.86,39.8,39.84,389467.0,37.4194,37.457,37.4006,37.4382,389467.0
2019-10-24 09:30:00,39.92,40.05,39.81,39.92,110242.0,37.5134,37.6355,37.41,37.5134,110242.0
2019-10-24 09:40:00,39.92,40.18,39.91,40.11,98653.0,37.5134,37.7577,37.504,37.6919,98653.0
2019-10-24 09:50:00,40.11,40.26,40.1,40.2,63894.0,37.6919,37.8329,37.6825,37.7765,63894.0
2019-10-24 10:00:00,40.22,40.41,40.22,40.34,89837.0,37.7953,37.9738,37.7953,37.9081,89837.0
2019-10-24 10:10:00,40.34,40.42,40.31,40.38,97190.0,37.9081,37.9832,37.8799,37.9457,97190.0
2019-10-24 10:20:00,40.38,40.48,40.34,40.46,308679.0,37.9457,38.0396,37.9081,38.0208,308679.0
2019-10-24 10:30:00,40.46,40.65,40.43,40.62,131062.0,38.0208,38.1994,37.9926,38.1712,131062.0
2019-10-24 10:40:00,40.62,40.66,40.58,40.64,138550.0,38.1712,38.2088,38.1336,38.19,138550.0
2019-10-24 10:50:00,40.63,40.67,40.55,40.66,127867.0,38.1806,38.2182,38.1054,38.2088,127867.0
2019-10-24 11:00:00,40.66,40.81,40.66,40.8,118385.0,38.2088,38.3497,38.2088,38.3403,118385.0
2019-10-24 11:10:00,40.79,40.85,40.78,40.83,88749.0,38.3309,38.3873,38.3215,38.3685,88749.0
2019-10-24 11:20:00,40.83,40.85,40.75,40.8,55563.0,38.3685,38.3873,38.2933,38.3403,55563.0
2019-10-24 11:30:00,40.81,40.91,40.79,40.9,124879.0,38.3497,38.4437,38.3309,38.4343,124879.0
2019-10-24 11:40:00,40.9,40.9,40.76,40.88,78150.0,38.4343,38.4343,38.3027,38.4155,78150.0
2019-10-24 11:50:00,40.89,40.93,40.85,40.91,56740.0,38.4249,38.4625,38.3873,38.4437,56740.0
2019-10-24 12:00:00,40.91,41.0,40.9,41.0,67124.0,38.4437,38.5283,38.4343,38.5283,67124.0
2019-10-24 12:10:00,41.0,41.0,40.86,40.92,82466.0,38.5283,38.5283,38.3967,38.4531,82466.0
2019-10-24 12:20:00,40.91,40.93,40.83,40.86,66616.0,38.4437,38.4625,38.3685,38.3967,66616.0
2019-10-24 12:30:00,40.87,40.96,40.85,40.94,61725.0,38.4061,38.4907,38.3873,38.4719,61725.0
2019-10-24 12:40:00,40.94,40.98,40.91,40.95,66077.0,38.4719,38.5095,38.4437,38.4813,66077.0
2019-10-24 12:50:00,40.95,40.99,40.9,40.96,36171.0,38.4813,38.5189,38.4343,38.4907,36171.0
2019-10-24 13:00:00,40.96,40.98,40.94,40.98,34219.0,38.4907,38.5095,38.4719,38.5095,34219.0
2019-10-24 13:10:00,40.98,41.01,40.92,40.92,85522.0,38.5095,38.5377,38.4531,38.4531,85522.0
2019-10-24 13:20:00,40.93,40.94,40.85,40.91,46967.0,38.4625,38.4719,38.3873,38.4437,46967.0
2019-10-24 13:30:00,40.91,40.96,40.85,40.86,114675.0,38.4437,38.4907,38.3873,38.3967,114675.0
2019-10-24 13:40:00,40.86,40.88,40.82,40.88,48797.0,38.3967,38.4155,38.3591,38.4155,48797.0
2019-10-24 13:50:00,40.87,40.99,40.87,40.98,63739.0,38.4061,38.5189,38.4061,38.5095,63739.0
2019-10-24 14:00:00,40.98,41.02,40.96,41.01,113850.0,38.5095,38.5471,38.4907,38.5377,113850.0
2019-10-24 14:10:00,41.0,41.0,40.95,40.96,77242.0,38.5283,38.5283,38.4813,38.4907,77242.0
2019-10-24 14:20:00,40.95,41.01,40.95,40.97,156561.0,38.4813,38.5377,38.4813,38.5001,156561.0
2019-10-24 14:30:00,40.96,40.99,40.93,40.97,108372.0,38.4907,38.5189,38.4625,38.5001,108372.0
2019-10-24 14:40:00,40.97,41.0,40.95,40.97,59719.0,38.5001,38.5283,38.4813,38.5001,59719.0
2019-10-24 14:50:00,40.96,41.01,40.96,41.0,63484.0,38.4907,38.5377,38.4907,38.5283,63484.0
2019-10-24 15:00:00,41.0,41.01,40.98,41.0,72620.0,38.5283,38.5377,38.5095,38.5283,72620.0
2019-10-24 15:10:00,41.0,41.06,40.99,41.0,159648.0,38.5283,38.5847,38.5189,38.5283,159648.0
2019-10-24 15:20:00,41.0,41.02,40.98,41.0,79935.0,38.5283,38.5471,38.5095,38.5283,79935.0
2019-10-24 15:30:00,41.0,41.01,40.96,40.98,115227.0,38.5283,38.5377,38.4907,38.5095,115227.0
2019-10-24 15:40:00,40.98,41.06,40.98,41.05,177947.0,38.5095,38.5847,38.5095,38.5753,177947.0
2019-10-24 15:50:00,41.06,41.08,40.97,41.02,431040.0,38.5847,38.6035,38.5001,38.5471,431040.0
2019-10-25 09:30:00,40.97,41.09,40.83,40.94,130017.0,38.5001,38.6129,38.3685,38.4719,130017.0
2019-10-25 09:40:00,40.94,41.13,40.86,41.13,146885.0,38.4719,38.6504,38.3967,38.6504,146885.0
2019-10-25 09:50:00,41.15,41.16,40.99,41.04,125265.0,38.6692,38.6786,38.5189,38.5659,125265.0
2019-10-25 10:00:00,41.04,41.1,41.01,41.08,98032.0,38.5659,38.6222,38.5377,38.6035,98032.0
2019-10-25 10:10:00,41.08,41.15,41.03,41.07,93647.0,38.6035,38.6692,38.5565,38.5941,93647.0
2019-10-25 10:20:00,41.06,41.17,41.04,41.12,122089.0,38.5847,38.688,38.5659,38.641,122089.0
2019-10-25 10:30:00,41.11,41.15,41.05,41.06,86282.0,38.6316,38.6692,38.5753,38.5847,86282.0
2019-10-25 10:40:00,41.06,41.12,41.02,41.06,108610.0,38.5847,38.641,38.5471,38.5847,108610.0
2019-10-25 10:50:00,41.06,41.07,40.92,40.97,122071.0,38.5847,38.5941,38.4531,38.5001,122071.0
2019-10-25 11:00:00,40.97,41.1,40.93,41.1,82388.0,38.5001,38.6222,38.4625,38.6222,82388.0
2019-10-25 11:10:00,41.1,41.2,41.08,41.2,94634.0,38.6222,38.7162,38.6035,38.7162,94634.0
2019-10-25 11:20:00,41.2,41.22,41.1,41.12,67406.0,38.7162,38.735,38.6222,38.641,67406.0
2019-10-25 11:30:00,41.12,41.16,41.09,41.12,57920.0,38.641,38.6786,38.6129,38.641,57920.0
2019-10-25 11:40:00,41.12,41.16,41.1,41.12,41149.0,38.641,38.6786,38.6222,38.641,41149.0
2019-10-25 11:50:00,41.13,41.14,41.08,41.12,46119.0,38.6504,38.6598,38.6035,38.641,46119.0
2019-10-25 12:00:00,41.12,41.12,41.04,41.08,69599.0,38.641,38.641,38.5659,38.6035,69599.0
2019-10-25 12:10:00,41.08,41.14,41.05,41.12,49194.0,38.6035,38.6598,38.5753,38.641,49194.0
2019-10-25 12:20:00,41.12,41.13,41.07,41.1,29312.0,38.641,38.6504,38.5941,38.6222,29312.0
2019-10-25 12:30:00,41.1,41.13,41.04,41.04,50492.0,38.6222,38.6504,38.5659,38.5659,50492.0
2019-10-25 12:40:00,41.05,41.05,40.94,40.95,72940.0,38.5753,38.5753,38.4719,38.4813,72940.0
2019-10-25 12:50:00,40.94,40.99,40.86,40.88,89881.0,38.4719,38.5189,38.3967,38.4155,89881.0
2019-10-25 13:00:00,40.87,40.88,40.79,40.8,82739.0,38.4061,38.4155,38.3309,38.3403,82739.0
2019-10-25 13:10:00,40.8,40.9,40.8,40.88,55018.0,38.3403,38.4343,38.3403,38.4155,55018.0
2019-10-25 13:20:00,40.88,40.89,40.77,40.78,40444.0,38.4155,38.4249,38.3121,38.3215,40444.0
2019-10-25 13:30:00,40.78,40.8,40.71,40.72,47264.0,38.3215,38.3403,38.2558,38.2652,47264.0
2019-10-25 13:40:00,40.72,40.76,40.68,40.71,117799.0,38.2652,38.3027,38.2276,38.2558,117799.0
2019-10-25 13:50:00,40.71,40.73,40.65,40.7,116198.0,38.2558,38.2746,38.1994,38.2464,116198.0
2019-10-25 14:00:00,40.7,40.73,40.66,40.68,93105.0,38.2464,38.2746,38.2088,38.2276,93105.0
2019-10-25 14:10:00,40.68,40.73,40.67,40.73,69008.0,38.2276,38.2746,38.2182,38.2746,69008.0
2019-10-25 14:20:00,40.72,40.76,40.71,40.73,40630.0,38.2652,38.3027,38.2558,38.2746,40630.0
2019-10-25 14:30:00,40.73,40.73,40.62,40.63,38367.0,38.2746,38.2746,38.1712,38.1806,38367.0
2019-10-25 14:40:00,40.63,40.63,40.56,40.57,65329.0,38.1806,38.1806,38.1148,38.1242,65329.0
2019-10-25 14:50:00,40.58,40.61,40.52,40.56,50702.0,38.1336,38.1618,38.0772,38.1148,50702.0
2019-10-25 15:00:00,40.56,40.57,40.52,40.53,41796.0,38.1148,38.1242,38.0772,38.0866,41796.0
2019-10-25 15:10:00,40.53,40.55,40.46,40.52,88184.0,38.0866,38.1054,38.0208,38.0772,88184.0
2019-10-25 15:20:00,40.52,40.53,40.48,40.51,101915.0,38.0772,38.0866,38.0396,38.0678,101915.0
2019-10-25 15:30:00,40.5,40.53,40.35,40.36,109827.0,38.0584,38.0866,37.9175,37.9269,109827.0
2019-10-25 15:40:00,40.35,40.36,40.25,40.25,141470.0,37.9175,37.9269,37.8235,37.8235,141470.0
2019-10-25 15:50:00,40.24,40.44,40.24,40.39,584820.0,37.8141,38.002,37.8141,37.9551,584820.0
2019-10-28 09:30:00,40.34,40.58,40.31,40.57,93130.0,37.9081,38.1336,37.8799,38.1242,93130.0
2019-10-28 09:40:00,40.58,40.63,40.28,40.31,52043.0,38.1336,38.1806,37.8517,37.8799,52043.0
2019-10-28 09:50:00,40.31,40.36,40.18,40.3,106081.0,37.8799,37.9269,37.7577,37.8705,106081.0
2019-10-28 10:00:00,40.29,40.33,40.24,40.27,65119.0,37.8611,37.8987,37.8141,37.8423,65119.0
2019-10-28 10:10:00,40.27,40.32,40.05,40.08,121837.0,37.8423,37.8893,37.6355,37.6637,121837.0
2019-10-28 10:20:00,40.08,40.17,40.05,40.08,48772.0,37.6637,37.7483,37.6355,37.6637,48772.0
2019-10-28 10:30:00,40.08,40.09,39.88,39.89,170358.0,37.6637,37.6731,37.4758,37.4852,170358.0
2019-10-28 10:40:00,39.89,39.91,39.83,39.85,74758.0,37.4852,37.504,37.4288,37.4476,74758.0
2019-10-28 10:50:00,39.85,39.98,39.85,39.98,55087.0,37.4476,37.5698,37.4476,37.5698,55087.0
2019-10-28 11:00:00,39.98,40.2,39.98,40.1,114129.0,37.5698,37.7765,37.5698,37.6825,114129.0
2019-10-28 11:10:00,40.11,40.16,40.06,40.08,62593.0,37.6919,37.7389,37.6449,37.6637,62593.0
2019-10-28 11:20:00,40.08,40.15,40.03,40.14,80352.0,37.6637,37.7295,37.6168,37.7201,80352.0
2019-10-28 11:30:00,40.15,40.18,40.06,40.1,76865.0,37.7295,37.7577,37.6449,37.6825,76865.0
2019-10-28 11:40:00,40.1,40.24,40.1,40.23,38779.0,37.6825,37.8141,37.6825,37.8047,38779.0
2019-10-28 11:50:00,40.23,40.25,40.13,40.14,35599.0,37.8047,37.8235,37.7107,37.7201,35599.0
2019-10-28 12:00:00,40.14,40.14,40.0,40.04,86840.0,37.7201,37.7201,37.5886,37.6262,86840.0
2019-10-28 12:10:00,40.03,40.06,39.95,39.96,43344.0,37.6168,37.6449,37.5416,37.551,43344.0
2019-10-28 12:20:00,39.95,39.96,39.72,39.8,125446.0,37.5416,37.551,37.3254,37.4006,125446.0
2019-10-28 12:30:00,39.8,39.85,39.77,39.83,102791.0,37.4006,37.4476,37.3724,37.4288,102791.0
2019-10-28 12:40:00,39.84,39.96,39.82,39.94,97204.0,37.4382,37.551,37.4194,37.5322,97204.0
2019-10-28 12:50:00,39.93,39.95,39.87,39.91,98712.0,37.5228,37.5416,37.4664,37.504,98712.0
2019-10-28 13:00:00,39.91,39.95,39.9,39.94,40098.0,37.504,37.5416,37.4946,37.5322,40098.0
2019-10-28 13:10:00,39.92,39.98,39.92,39.93,48666.0,37.5134,37.5698,37.5134,37.5228,48666.0
2019-10-28 13:20:00,39.94,39.97,39.93,39.97,40104.0,37.5322,37.5604,37.5228,37.5604,40104.0
2019-10-28 13:30:00,39.97,40.12,39.97,40.11,64812.0,37.5604,37.7013,37.5604,37.6919,64812.0
2019-10-28 13:40:00,40.11,40.14,40.09,40.13,46488.0,37.6919,37.7201,37.6731,37.7107,46488.0
2019-10-28 13:50:00,40.13,40.24,40.1,40.11,90287.0,37.7107,37.8141,37.6825,37.6919,90287.0
2019-10-28 14:00:00,40.11,40.21,40.09,40.15,211714.0,37.6919,37.7859,37.6731,37.7295,211714.0
2019-10-28 14:10:00,40.15,40.2,40.09,40.11,70294.0,37.7295,37.7765,37.6731,37.6919,70294.0
2019-10-28 14:20:00,40.12,40.12,39.96,39.98,272942.0,37.7013,37.7013,37.551,37.5698,272942.0
2019-10-28 14:30:00,39.98,40.06,39.95,39.99,53005.0,37.5698,37.6449,37.5416,37.5792,53005.0
2019-10-28 14:40:00,39.99,40.0,39.89,39.92,39474.0,37.5792,37.5886,37.4852,37.5134,39474.0
2019-10-28 14:50:00,39.92,39.95,39.83,39.84,48127.0,37.5134,37.5416,37.4288,37.4382,48127.0
2019-10-28 15:00:00,39.83,39.85,39.78,39.78,53820.0,37.4288,37.4476,37.3818,37.3818,53820.0
2019-10-28 15:10:00,39.78,39.78,39.69,39.7,79958.0,37.3818,37.3818,37.2973,37.3066,79958.0
2019-10-28 15:20:00,39.69,39.7,39.51,39.61,195687.0,37.2973,37.3066,37.1281,37.2221,195687.0
2019-10-28 15:30:00,39.61,39.67,39.55,39.58,137816.0,37.2221,37.2785,37.1657,37.1939,137816.0
2019-10-28 15:40:00,39.59,39.62,39.5,39.52,144636.0,37.2033,37.2315,37.1187,37.1375,144636.0
2019-10-28 15:50:00,39.53,39.6,39.46,39.47,518935.0,37.1469,37.2127,37.0811,37.0905,518935.0
2019-10-29 09:30:00,39.25,39.78,39.18,39.67,110675.0,36.8838,37.3818,36.818,37.2785,110675.0
2019-10-29 09:40:00,39.68,39.92,39.64,39.9,34062.0,37.2879,37.5134,37.2503,37.4946,34062.0
2019-10-29 09:50:00,39.89,39.95,39.79,39.91,34545.0,37.4852,37.5416,37.3912,37.504,34545.0
2019-10-29 10:00:00,39.89,39.97,39.82,39.84,35168.0,37.4852,37.5604,37.4194,37.4382,35168.0
2019-10-29 10:10:00,39.85,39.89,39.63,39.65,43756.0,37.4476,37.4852,37.2409,37.2597,43756.0
2019-10-29 10:20:00,39.65,39.68,39.52,39.66,124829.0,37.2597,37.2879,37.1375,37.2691,124829.0
2019-10-29 10:30:00,39.65,39.66,39.54,39.54,112449.0,37.2597,37.2691,37.1563,37.1563,112449.0
2019-10-29 10:40:00,39.54,39.55,39.44,39.46,88010.0,37.1563,37.1657,37.0623,37.0811,88010.0
2019-10-29 10:50:00,39.45,39.61,39.41,39.59,282592.0,37.0717,37.2221,37.0341,37.2033,282592.0
2019-10-29 11:00:00,39.59,39.7,39.56,39.65,176021.0,37.2033,37.3066,37.1751,37.2597,176021.0
2019-10-29 11:10:00,39.65,39.65,39.43,39.44,84514.0,37.2597,37.2597,37.0529,37.0623,84514.0
2019-10-29 11:20:00,39.45,39.45,39.33,39.34,128971.0,37.0717,37.0717,36.959,36.9684,128971.0
2019-10-29 11:30:00,39.34,39.37,39.25,39.3,161803.0,36.9684,36.9965,36.8838,36.9308,161803.0
2019-10-29 11:40:00,39.3,39.35,39.25,39.34,87242.0,36.9308,36.9777,36.8838,36.9684,87242.0
2019-10-29 11:50:00,39.34,39.35,39.25,39.28,59151.0,36.9684,36.9777,36.8838,36.912,59151.0
2019-10-29 12:00:00,39.29,39.38,39.24,39.34,136943.0,36.9214,37.0059,36.8744,36.9684,136943.0
2019-10-29 12:10:00,39.35,39.35,39.28,39.33,51396.0,36.9777,36.9777,36.912,36.959,51396.0
2019-10-29 12:20:00,39.32,39.4,39.3,39.4,67512.0,36.9496,37.0247,36.9308,37.0247,67512.0
2019-10-29 12:30:00,39.4,39.41,39.24,39.26,64530.0,37.0247,37.0341,36.8744,36.8932,64530.0
2019-10-29 12:40:00,39.25,39.3,39.24,39.26,33637.0,36.8838,36.9308,36.8744,36.8932,33637.0
2019-10-29 12:50:00,39.26,39.3,39.25,39.28,31887.0,36.8932,36.9308,36.8838,36.912,31887.0
2019-10-29 13:00:00,39.29,39.35,39.27,39.29,37136.0,36.9214,36.9777,36.9026,36.9214,37136.0
2019-10-29 13:10:00,39.29,39.3,39.23,39.27,35354.0,36.9214,36.9308,36.865,36.9026,35354.0
2019-10-29 13:20:00,39.27,39.35,39.26,39.32,41337.0,36.9026,36.9777,36.8932,36.9496,41337.0
2019-10-29 13:30:00,39.33,39.34,39.26,39.3,32680.0,36.959,36.9684,36.8932,36.9308,32680.0
2019-10-29 13:40:00,39.3,39.36,39.28,39.31,46799.0,36.9308,36.9871,36.912,36.9402,46799.0
2019-10-29 13:50:00,39.3,39.31,39.22,39.23,31699.0,36.9308,36.9402,36.8556,36.865,31699.0
2019-10-29 14:00:00,39.23,39.26,39.17,39.19,55219.0,36.865,36.8932,36.8086,36.8274,55219.0
2019-10-29 14:10:00,39.18,39.21,39.14,39.19,45294.0,36.818,36.8462,36.7804,36.8274,45294.0
2019-10-29 14:20:00,39.18,39.18,39.1,39.13,51933.0,36.818,36.818,36.7428,36.771,51933.0
2019-10-29 14:30:00,39.12,39.19,39.12,39.16,51996.0,36.7616,36.8274,36.7616,36.7992,51996.0
2019-10-29 14:40:00,39.15,39.17,39.07,39.12,63677.0,36.7898,36.8086,36.7146,36.7616,63677.0
2019-10-29 14:50:00,39.12,39.13,39.06,39.06,72464.0,36.7616,36.771,36.7052,36.7052,72464.0
2019-10-29 15:00:00,39.06,39.09,39.01,39.03,66864.0,36.7052,36.7334,36.6582,36.677,66864.0
2019-10-29 15:10:00,39.03,39.06,38.96,39.0,93020.0,36.677,36.7052,36.6113,36.6488,93020.0
2019-10-29 15:20:00,38.99,39.06,38.98,39.02,73900.0,36.6395,36.7052,36.6301,36.6676,73900.0
2019-10-29 15:30:00,39.02,39.03,38.93,39.01,117879.0,36.6676,36.677,36.5831,36.6582,117879.0
2019-10-29 15:40:00,39.01,39.02,38.94,38.97,132904.0,36.6582,36.6676,36.5925,36.6207,132904.0
2019-10-29 15:50:00,38.97,39.01,38.89,39.0,571970.0,36.6207,36.6582,36.5455,36.6488,571970.0
2019-10-30 09:30:00,39.02,39.16,38.94,38.98,68404.0,36.6676,36.7992,36.5925,36.6301,68404.0
2019-10-30 09:40:00,38.98,38.98,38.67,38.72,175816.0,36.6301,36.6301,36.3387,36.3857,175816.0
2019-10-30 09:50:00,38.73,38.86,38.68,38.85,107436.0,36.3951,36.5173,36.3481,36.5079,107436.0
2019-10-30 10:00:00,38.84,38.88,38.76,38.8,127804.0,36.4985,36.5361,36.4233,36.4609,127804.0
2019-10-30 10:10:00,38.81,38.9,38.7,38.72,75558.0,36.4703,36.5549,36.3669,36.3857,75558.0
2019-10-30 10:20:00,38.72,38.77,38.65,38.66,89803.0,36.3857,36.4327,36.3199,36.3293,89803.0
2019-10-30 10:30:00,38.65,38.73,38.61,38.61,135450.0,36.3199,36.3951,36.2824,36.2824,135450.0
2019-10-30 10:40:00,38.61,38.71,38.58,38.69,98213.0,36.2824,36.3763,36.2542,36.3575,98213.0
2019-10-30 10:50:00,38.71,38.81,38.64,38.8,96497.0,36.3763,36.4703,36.3106,36.4609,96497.0
2019-10-30 11:00:00,38.8,38.81,38.64,38.73,101676.0,36.4609,36.4703,36.3106,36.3951,101676.0
2019-10-30 11:10:00,38.72,38.74,38.67,38.69,36041.0,36.3857,36.4045,36.3387,36.3575,36041.0
2019-10-30 11:20:00,38.68,38.68,38.51,38.62,112428.0,36.3481,36.3481,36.1884,36.2918,112428.0
2019-10-30 11:30:00,38.62,38.68,38.56,38.68,47879.0,36.2918,36.3481,36.2354,36.3481,47879.0
2019-10-30 11:40:00,38.68,38.73,38.67,38.69,74296.0,36.3481,36.3951,36.3387,36.3575,74296.0
2019-10-30 11:50:00,38.69,38.69,38.64,38.66,77933.0,36.3575,36.3575,36.3106,36.3293,77933.0
2019-10-30 12:00:00,38.66,38.79,38.65,38.77,81850.0,36.3293,36.4515,36.3199,36.4327,81850.0
2019-10-30 12:10:00,38.77,38.91,38.76,38.91,114502.0,36.4327,36.5643,36.4233,36.5643,114502.0
2019-10-30 12:20:00,38.91,39.07,38.88,39.02,90939.0,36.5643,36.7146,36.5361,36.6676,90939.0
2019-10-30 12:30:00,39.03,39.14,39.03,39.13,109454.0,36.677,36.7804,36.677,36.771,109454.0
2019-10-30 12:40:00,39.13,39.2,39.04,39.05,111274.0,36.771,36.8368,36.6864,36.6958,111274.0
2019-10-30 12:50:00,39.05,39.06,38.94,38.99,49096.0,36.6958,36.7052,36.5925,36.6395,49096.0
2019-10-30 13:00:00,38.99,39.03,38.95,38.98,41287.0,36.6395,36.677,36.6019,36.6301,41287.0
2019-10-30 13:10:00,38.98,39.03,38.97,39.0,36013.0,36.6301,36.677,36.6207,36.6488,36013.0
2019-10-30 13:20:00,39.0,39.0,38.95,38.98,32384.0,36.6488,36.6488,36.6019,36.6301,32384.0
2019-10-30 13:30:00,38.98,39.11,38.98,39.08,41450.0,36.6301,36.7522,36.6301,36.724,41450.0
2019-10-30 13:40:00,39.08,39.1,39.05,39.06,50997.0,36.724,36.7428,36.6958,36.7052,50997.0
2019-10-30 13:50:00,39.06,39.14,39.06,39.07,60458.0,36.7052,36.7804,36.7052,36.7146,60458.0
2019-10-30 14:00:00,39.06,39.2,38.99,39.2,37367.0,36.7052,36.8368,36.6395,36.8368,37367.0
2019-10-30 14:10:00,39.19,39.26,39.17,39.24,65117.0,36.8274,36.8932,36.8086,36.8744,65117.0
2019-10-30 14:20:00,39.24,39.27,39.19,39.22,56220.0,36.8744,36.9026,36.8274,36.8556,56220.0
2019-10-30 14:30:00,39.22,39.23,39.01,39.05,88893.0,36.8556,36.865,36.6582,36.6958,88893.0
2019-10-30 14:40:00,39.06,39.14,39.05,39.12,64937.0,36.7052,36.7804,36.6958,36.7616,64937.0
2019-10-30 14:50:00,39.13,39.27,39.13,39.27,81776.0,36.771,36.9026,36.771,36.9026,81776.0
2019-10-30 15:00:00,39.28,39.42,39.28,39.39,67377.0,36.912,37.0435,36.912,37.0153,67377.0
2019-10-30 15:10:00,39.4,39.41,39.35,39.41,58675.0,37.0247,37.0341,36.9777,37.0341,58675.0
2019-10-30 15:20:00,39.41,39.47,39.39,39.4,119271.0,37.0341,37.0905,37.0153,37.0247,119271.0
2019-10-30 15:30:00,39.41,39.45,39.38,39.43,84901.0,37.0341,37.0717,37.0059,37.0529,84901.0
2019-10-30 15:40:00,39.43,39.48,39.42,39.47,125394.0,37.0529,37.0999,37.0435,37.0905,125394.0
2019-10-30 15:50:00,39.47,39.57,39.46,39.56,331184.0,37.0905,37.1845,37.0811,37.1751,331184.0
2019-10-31 09:30:00,39.63,39.63,39.18,39.25,72356.0,37.2409,37.2409,36.818,36.8838,72356.0
2019-10-31 09:40:00,39.26,39.31,39.15,39.19,56704.0,36.8932,36.9402,36.7898,36.8274,56704.0
2019-10-31 09:50:00,39.19,39.2,39.04,39.19,65887.0,36.8274,36.8368,36.6864,36.8274,65887.0
2019-10-31 10:00:00,39.19,39.33,39.19,39.29,52536.0,36.8274,36.959,36.8274,36.9214,52536.0
2019-10-31 10:10:00,39.3,39.31,39.12,39.12,55105.0,36.9308,36.9402,36.7616,36.7616,55105.0
2019-10-31 10:20:00,39.12,39.14,38.97,38.99,44682.0,36.7616,36.7804,36.6207,36.6395,44682.0
2019-10-31 10:30:00,38.99,39.09,38.95,39.09,45349.0,36.6395,36.7334,36.6019,36.7334,45349.0
2019-10-31 10:40:00,39.08,39.15,39.04,39.04,30048.0,36.724,36.7898,36.6864,36.6864,30048.0
2019-10-31 10:50:00,39.03,39.1,39.02,39.09,34837.0,36.677,36.7428,36.6676,36.7334,34837.0
2019-10-31 11:00:00,39.08,39.23,39.05,39.23,53142.0,36.724,36.865,36.6958,36.865,53142.0
2019-10-31 11:10:00,39.23,39.27,39.19,39.19,59683.0,36.865,36.9026,36.8274,36.8274,59683.0
2019-10-31 11:20:00,39.19,39.33,39.18,39.32,32716.0,36.8274,36.959,36.818,36.9496,32716.0
2019-10-31 11:30:00,39.33,39.35,39.27,39.32,38351.0,36.959,36.9777,36.9026,36.9496,38351.0
2019-10-31 11:40:00,39.31,39.32,39.14,39.16,50003.0,36.9402,36.9496,36.7804,36.7992,50003.0
2019-10-31 11:50:00,39.15,39.2,39.12,39.19,35275.0,36.7898,36.8368,36.7616,36.8274,35275.0
2019-10-31 12:00:00,39.19,39.22,39.16,39.19,42160.0,36.8274,36.8556,36.7992,36.8274,42160.0
2019-10-31 12:10:00,39.2,39.2,39.09,39.11,34962.0,36.8368,36.8368,36.7334,36.7522,34962.0
2019-10-31 12:20:00,39.12,39.13,39.05,39.07,46477.0,36.7616,36.771,36.6958,36.7146,46477.0
2019-10-31 12:30:00,39.07,39.12,39.01,39.02,47803.0,36.7146,36.7616,36.6582,36.6676,47803.0
2019-10-31 12:40:00,39.01,39.01,38.92,38.92,32645.0,36.6582,36.6582,36.5737,36.5737,32645.0
2019-10-31 12:50:00,38.92,39.05,38.92,39.02,24699.0,36.5737,36.6958,36.5737,36.6676,24699.0
2019-10-31 13:00:00,39.02,39.03,38.99,39.03,26167.0,36.6676,36.677,36.6395,36.677,26167.0
2019-10-31 13:10:00,39.03,39.07,39.0,39.04,28959.0,36.677,36.7146,36.6488,36.6864,28959.0
2019-10-31 13:20:00,39.05,39.08,39.03,39.08,40167.0,36.6958,36.724,36.677,36.724,40167.0
2019-10-31 13:30:00,39.08,39.16,39.05,39.06,29967.0,36.724,36.7992,36.6958,36.7052,29967.0
2019-10-31 13:40:00,39.06,39.1,39.04,39.09,45246.0,36.7052,36.7428,36.6864,36.7334,45246.0
2019-10-31 13:50:00,39.09,39.09,39.0,39.02,27445.0,36.7334,36.7334,36.6488,36.6676,27445.0
2019-10-31 14:00:00,39.02,39.04,39.0,39.01,20722.0,36.6676,36.6864,36.6488,36.6582,20722.0
2019-10-31 14:10:00,39.0,39.05,39.0,39.03,31387.0,36.6488,36.6958,36.6488,36.677,31387.0
2019-10-31 14:20:00,39.04,39.09,39.02,39.09,34523.0,36.6864,36.7334,36.6676,36.7334,34523.0
2019-10-31 14:30:00,39.08,39.14,39.05,39.06,41807.0,36.724,36.7804,36.6958,36.7052,41807.0
2019-10-31 14:40:00,39.06,39.07,39.01,39.04,40971.0,36.7052,36.7146,36.6582,36.6864,40971.0
2019-10-31 14:50:00,39.04,39.07,39.02,39.05,43803.0,36.6864,36.7146,36.6676,36.6958,43803.0
2019-10-31 15:00:00,39.05,39.07,39.03,39.05,36128.0,36.6958,36.7146,36.677,36.6958,36128.0
2019-10-31 15:10:00,39.05,39.06,39.02,39.06,45074.0,36.6958,36.7052,36.6676,36.7052,45074.0
2019-10-31 15:20:00,39.06,39.15,39.05,39.14,67088.0,36.7052,36.7898,36.6958,36.7804,67088.0
2019-10-31 15:30:00,39.14,39.19,39.11,39.13,85520.0,36.7804,36.8274,36.7522,36.771,85520.0
2019-10-31 15:40:00,39.13,39.16,39.11,39.12,91154.0,36.771,36.7992,36.7522,36.7616,91154.0
2019-10-31 15:50:00,39.13,39.25,39.08,39.23,290516.0,36.771,36.8838,36.724,36.865,290516.0
2019-11-01 09:30:00,39.45,39.54,39.34,39.43,63870.0,37.0717,37.1563,36.9684,37.0529,63870.0
2019-11-01 09:40:00,39.42,39.53,39.35,39.51,76317.0,37.0435,37.1469,36.9777,37.1281,76317.0
2019-11-01 09:50:00,39.52,39.62,39.5,39.62,44737.0,37.1375,37.2315,37.1187,37.2315,44737.0
2019-11-01 10:00:00,39.61,39.66,39.53,39.55,58218.0,37.2221,37.2691,37.1469,37.1657,58218.0
2019-11-01 10:10:00,39.54,39.56,39.49,39.55,51309.0,37.1563,37.1751,37.1093,37.1657,51309.0
2019-11-01 10:20:00,39.55,39.74,39.55,39.69,56390.0,37.1657,37.3442,37.1657,37.2973,56390.0
2019-11-01 10:30:00,39.69,39.76,39.67,39.69,72430.0,37.2973,37.363,37.2785,37.2973,72430.0
2019-11-01 10:40:00,39.68,39.71,39.64,39.64,61701.0,37.2879,37.316,37.2503,37.2503,61701.0
2019-11-01 10:50:00,39.65,39.67,39.58,39.59,47931.0,37.2597,37.2785,37.1939,37.2033,47931.0
2019-11-01 11:00:00,39.59,39.72,39.58,39.72,48375.0,37.2033,37.3254,37.1939,37.3254,48375.0
2019-11-01 11:10:00,39.72,39.77,39.69,39.77,46378.0,37.3254,37.3724,37.2973,37.3724,46378.0
2019-11-01 11:20:00,39.77,39.77,39.69,39.75,40550.0,37.3724,37.3724,37.2973,37.3536,40550.0
2019-11-01 11:30:00,39.74,39.83,39.71,39.82,45199.0,37.3442,37.4288,37.316,37.4194,45199.0
2019-11-01 11:40:00,39.82,39.89,39.79,39.88,42142.0,37.4194,37.4852,37.3912,37.4758,42142.0
2019-11-01 11:50:00,39.88,39.93,39.84,39.88,52080.0,37.4758,37.5228,37.4382,37.4758,52080.0
2019-11-01 12:00:00,39.88,39.93,39.85,39.9,54087.0,37.4758,37.5228,37.4476,37.4946,54087.0
2019-11-01 12:10:00,39.9,39.96,39.88,39.94,52229.0,37.4946,37.551,37.4758,37.5322,52229.0
2019-11-01 12:20:00,39.93,39.98,39.86,39.87,59417.0,37.5228,37.5698,37.457,37.4664,59417.0
2019-11-01 12:30:00,39.87,39.87,39.81,39.83,48541.0,37.4664,37.4664,37.41,37.4288,48541.0
2019-11-01 12:40:00,39.83,39.85,39.79,39.79,47005.0,37.4288,37.4476,37.3912,37.3912,47005.0
2019-11-01 12:50:00,39.8,39.81,39.76,39.78,41564.0,37.4006,37.41,37.363,37.3818,41564.0
2019-11-01 13:00:00,39.79,39.91,39.78,39.9,33328.0,37.3912,37.504,37.3818,37.4946,33328.0
2019-11-01 13:10:00,39.9,39.94,39.9,39.91,47431.0,37.4946,37.5322,37.4946,37.504,47431.0
2019-11-01 13:20:00,39.9,39.97,39.9,39.96,35800.0,37.4946,37.5604,37.4946,37.551,35800.0
2019-11-01 13:30:00,39.97,40.04,39.97,40.04,71289.0,37.5604,37.6262,37.5604,37.6262,71289.0
2019-11-01 13:40:00,40.04,40.04,39.98,40.01,41775.0,37.6262,37.6262,37.5698,37.598,41775.0
2019-11-01 13:50:00,40.01,40.07,39.98,39.98,71894.0,37.598,37.6543,37.5698,37.5698,71894.0
2019-11-01 14:00:00,39.99,40.01,39.95,40.01,52036.0,37.5792,37.598,37.5416,37.598,52036.0
2019-11-01 14:10:00,40.01,40.05,39.91,39.91,64160.0,37.598,37.6355,37.504,37.504,64160.0
2019-11-01 14:20:00,39.92,39.93,39.86,39.89,45866.0,37.5134,37.5228,37.457,37.4852,45866.0
2019-11-01 14:30:00,39.89,39.92,39.82,39.82,70417.0,37.4852,37.5134,37.4194,37.4194,70417.0
2019-11-01 14:40:00,39.83,39.84,39.75,39.76,54102.0,37.4288,37.4382,37.3536,37.363,54102.0
2019-11-01 14:50:00,39.76,39.83,39.75,39.76,85661.0,37.363,37.4288,37.3536,37.363,85661.0
2019-11-01 15:00:00,39.77,39.82,39.76,39.8,59131.0,37.3724,37.4194,37.363,37.4006,59131.0
2019-11-01 15:10:00,39.8,39.84,39.79,39.8,80346.0,37.4006,37.4382,37.3912,37.4006,80346.0
2019-11-01 15:20:00,39.8,39.83,39.76,39.82,66601.0,37.4006,37.4288,37.363,37.4194,66601.0
2019-11-01 15:30:00,39.82,39.93,39.82,39.9,114104.0,37.4194,37.5228,37.4194,37.4946,114104.0
2019-11-01 15:40:00,39.9,39.94,39.88,39.93,136273.0,37.4946,37.5322,37.4758,37.5228,136273.0
2019-11-01 15:50:00,39.93,40.03,39.91,40.03,395776.0,37.5228,37.6168,37.504,37.6168,395776.0
2019-11-04 09:30:00,39.74,39.79,39.22,39.46,209256.0,37.3442,37.3912,36.8556,37.0811,209256.0
2019-11-04 09:40:00,39.48,39.51,39.08,39.09,88394.0,37.0999,37.1281,36.724,36.7334,88394.0
2019-11-04 09:50:00,39.09,39.21,39.02,39.03,71170.0,36.7334,36.8462,36.6676,36.677,71170.0
2019-11-04 10:00:00,39.04,39.1,38.96,39.02,113695.0,36.6864,36.7428,36.6113,36.6676,113695.0
2019-11-04 10:10:00,39.02,39.17,39.0,39.16,129439.0,36.6676,36.8086,36.6488,36.7992,129439.0
2019-11-04 10:20:00,39.16,39.16,38.96,38.96,110172.0,36.7992,36.7992,36.6113,36.6113,110172.0
2019-11-04 10:30:00,38.96,38.97,38.87,38.88,58736.0,36.6113,36.6207,36.5267,36.5361,58736.0
2019-11-04 10:40:00,38.87,38.87,38.66,38.69,78354.0,36.5267,36.5267,36.3293,36.3575,78354.0
2019-11-04 10:50:00,38.69,38.83,38.69,38.76,102678.0,36.3575,36.4891,36.3575,36.4233,102678.0
2019-11-04 11:00:00,38.78,38.83,38.75,38.79,92638.0,36.4421,36.4891,36.4139,36.4515,92638.0
2019-11-04 11:10:00,38.78,38.88,38.77,38.84,65679.0,36.4421,36.5361,36.4327,36.4985,65679.0
2019-11-04 11:20:00,38.83,38.92,38.83,38.88,62040.0,36.4891,36.5737,36.4891,36.5361,62040.0
2019-11-04 11:30:00,38.88,38.9,38.71,38.73,108468.0,36.5361,36.5549,36.3763,36.3951,108468.0
2019-11-04 11:40:00,38.72,38.75,38.57,38.61,102422.0,36.3857,36.4139,36.2448,36.2824,102422.0
2019-11-04 11:50:00,38.61,38.71,38.6,38.64,45575.0,36.2824,36.3763,36.273,36.3106,45575.0
2019-11-04 12:00:00,38.64,38.67,38.54,38.55,64358.0,36.3106,36.3387,36.2166,36.226,64358.0
2019-11-04 12:10:00,38.55,38.65,38.51,38.58,75945.0,36.226,36.3199,36.1884,36.2542,75945.0
2019-11-04 12:20:00,38.58,38.59,38.49,38.52,147006.0,36.2542,36.2636,36.1696,36.1978,147006.0
2019-11-04 12:30:00,38.51,38.52,38.45,38.45,95258.0,36.1884,36.1978,36.132,36.132,95258.0
2019-11-04 12:40:00,38.45,38.49,38.44,38.45,44797.0,36.132,36.1696,36.1226,36.132,44797.0
2019-11-04 12:50:00,38.46,38.52,38.44,38.51,91177.0,36.1414,36.1978,36.1226,36.1884,91177.0
2019-11-04 13:00:00,38.51,38.51,38.37,38.4,123050.0,36.1884,36.1884,36.0568,36.085,123050.0
2019-11-04 13:10:00,38.41,38.52,38.41,38.48,67588.0,36.0944,36.1978,36.0944,36.1602,67588.0
2019-11-04 13:20:00,38.47,38.55,38.47,38.47,88892.0,36.1508,36.226,36.1508,36.1508,88892.0
2019-11-04 13:30:00,38.46,38.46,38.37,38.4,98661.0,36.1414,36.1414,36.0568,36.085,98661.0
2019-11-04 13:40:00,38.39,38.46,38.38,38.46,87056.0,36.0756,36.1414,36.0662,36.1414,87056.0
2019-11-04 13:50:00,38.46,38.46,38.22,38.22,72767.0,36.1414,36.1414,35.9159,35.9159,72767.0
2019-11-04 14:00:00,38.23,38.27,38.19,38.2,84471.0,35.9253,35.9629,35.8877,35.8971,84471.0
2019-11-04 14:10:00,38.19,38.22,38.15,38.16,172099.0,35.8877,35.9159,35.8501,35.8595,172099.0
2019-11-04 14:20:00,38.15,38.16,38.05,38.09,128842.0,35.8501,35.8595,35.7561,35.7937,128842.0
2019-11-04 14:30:00,38.09,38.16,38.08,38.1,96392.0,35.7937,35.8595,35.7843,35.8031,96392.0
2019-11-04 14:40:00,38.1,38.13,38.01,38.02,147295.0,35.8031,35.8313,35.7185,35.7279,147295.0
2019-11-04 14:50:00,38.02,38.08,37.98,38.05,174178.0,35.7279,35.7843,35.6903,35.7561,174178.0
2019-11-04 15:00:00,38.05,38.06,37.97,37.98,187329.0,35.7561,35.7655,35.6809,35.6903,187329.0
2019-11-04 15:10:00,37.97,38.05,37.97,38.05,113001.0,35.6809,35.7561,35.6809,35.7561,113001.0
2019-11-04 15:20:00,38.05,38.07,38.0,38.02,192178.0,35.7561,35.7749,35.7091,35.7279,192178.0
2019-11-04 15:30:00,38.02,38.08,37.98,38.02,238184.0,35.7279,35.7843,35.6903,35.7279,238184.0
2019-11-04 15:40:00,38.03,38.04,38.0,38.04,217105.0,35.7373,35.7467,35.7091,35.7467,217105.0
2019-11-04 15:50:00,38.04,38.18,38.02,38.15,502166.0,35.7467,35.8783,35.7279,35.8501,502166.0
2019-11-05 09:30:00,38.12,38.17,37.86,38.17,150657.0,35.8219,35.8689,35.5776,35.8689,150657.0
2019-11-05 09:40:00,38.17,38.18,38.03,38.05,154662.0,35.8689,35.8783,35.7373,35.7561,154662.0
2019-11-05 09:50:00,38.03,38.13,38.02,38.1,68971.0,35.7373,35.8313,35.7279,35.8031,68971.0
2019-11-05 10:00:00,38.12,38.13,37.95,37.96,92051.0,35.8219,35.8313,35.6621,35.6715,92051.0
2019-11-05 10:10:00,37.95,37.96,37.62,37.84,114791.0,35.6621,35.6715,35.352,35.5588,114791.0
2019-11-05 10:20:00,37.84,37.94,37.74,37.75,66030.0,35.5588,35.6528,35.4648,35.4742,66030.0
2019-11-05 10:30:00,37.74,37.9,37.71,37.78,57971.0,35.4648,35.6152,35.4366,35.5024,57971.0
2019-11-05 10:40:00,37.76,37.76,37.62,37.75,45789.0,35.4836,35.4836,35.352,35.4742,45789.0
2019-11-05 10:50:00,37.74,37.81,37.69,37.72,111362.0,35.4648,35.5306,35.4178,35.446,111362.0
2019-11-05 11:00:00,37.73,37.78,37.68,37.7,157664.0,35.4554,35.5024,35.4084,35.4272,157664.0
2019-11-05 11:10:00,37.7,37.83,37.69,37.83,56984.0,35.4272,35.5494,35.4178,35.5494,56984.0
2019-11-05 11:20:00,37.83,37.91,37.79,37.91,73577.0,35.5494,35.6246,35.5118,35.6246,73577.0
2019-11-05 11:30:00,37.91,38.07,37.9,38.06,208004.0,35.6246,35.7749,35.6152,35.7655,208004.0
2019-11-05 11:40:00,38.05,38.06,37.9,37.94,65247.0,35.7561,35.7655,35.6152,35.6528,65247.0
2019-11-05 11:50:00,37.95,38.11,37.94,38.06,67147.0,35.6621,35.8125,35.6528,35.7655,67147.0
2019-11-05 12:00:00,38.05,38.12,38.02,38.11,69859.0,35.7561,35.8219,35.7279,35.8125,69859.0
2019-11-05 12:10:00,38.12,38.14,37.97,37.99,44560.0,35.8219,35.8407,35.6809,35.6997,44560.0
2019-11-05 12:20:00,37.99,38.04,37.94,37.94,88032.0,35.6997,35.7467,35.6528,35.6528,88032.0
2019-11-05 12:30:00,37.95,37.95,37.86,37.88,52219.0,35.6621,35.6621,35.5776,35.5964,52219.0
2019-11-05 12:40:00,37.88,37.92,37.82,37.91,54503.0,35.5964,35.634,35.54,35.6246,54503.0
2019-11-05 12:50:00,37.92,37.96,37.88,37.91,60003.0,35.634,35.6715,35.5964,35.6246,60003.0
2019-11-05 13:00:00,37.92,37.95,37.85,37.91,29177.0,35.634,35.6621,35.5682,35.6246,29177.0
2019-11-05 13:10:00,37.9,37.91,37.85,37.88,23326.0,35.6152,35.6246,35.5682,35.5964,23326.0
2019-11-05 13:20:00,37.88,37.88,37.83,37.83,31857.0,35.5964,35.5964,35.5494,35.5494,31857.0
2019-11-05 13:30:00,37.83,37.87,37.81,37.84,42439.0,35.5494,35.587,35.5306,35.5588,42439.0
2019-11-05 13:40:00,37.85,37.93,37.82,37.88,40959.0,35.5682,35.6434,35.54,35.5964,40959.0
2019-11-05 13:50:00,37.87,37.87,37.82,37.84,30021.0,35.587,35.587,35.54,35.5588,30021.0
2019-11-05 14:00:00,37.84,37.9,37.79,37.87,41901.0,35.5588,35.6152,35.5118,35.587,41901.0
2019-11-05 14:10:00,37.88,37.93,37.87,37.91,41133.0,35.5964,35.6434,35.587,35.6246,41133.0
2019-11-05 14:20:00,37.91,38.03,37.89,38.02,103471.0,35.6246,35.7373,35.6058,35.7279,103471.0
2019-11-05 14:30:00,38.02,38.22,38.0,38.22,50912.0,35.7279,35.9159,35.7091,35.9159,50912.0
2019-11-05 14:40:00,38.22,38.22,38.16,38.19,33910.0,35.9159,35.9159,35.8595,35.8877,33910.0
2019-11-05 14:50:00,38.2,38.25,38.18,38.23,41226.0,35.8971,35.9441,35.8783,35.9253,41226.0
2019-11-05 15:00:00,38.23,38.27,38.2,38.23,44546.0,35.9253,35.9629,35.8971,35.9253,44546.0
2019-11-05 15:10:00,38.23,38.29,38.21,38.29,48358.0,35.9253,35.9817,35.9065,35.9817,48358.0
2019-11-05 15:20:00,38.28,38.29,38.19,38.21,39804.0,35.9723,35.9817,35.8877,35.9065,39804.0
2019-11-05 15:30:00,38.21,38.31,38.21,38.29,92799.0,35.9065,36.0004,35.9065,35.9817,92799.0
2019-11-05 15:40:00,38.3,38.31,38.28,38.3,164431.0,35.991,36.0004,35.9723,35.991,164431.0
2019-11-05 15:50:00,38.3,38.34,38.21,38.28,347088.0,35.991,36.0286,35.9065,35.9723,347088.0
2019-11-06 09:30:00,38.39,38.52,38.24,38.27,77405.0,36.0756,36.1978,35.9347,35.9629,77405.0
2019-11-06 09:40:00,38.24,38.3,38.17,38.25,35932.0,35.9347,35.991,35.8689,35.9441,35932.0
2019-11-06 09:50:00,38.28,38.28,38.1,38.25,42260.0,35.9723,35.9723,35.8031,35.9441,42260.0
2019-11-06 10:00:00,38.24,38.35,38.23,38.33,104791.0,35.9347,36.038,35.9253,36.0192,104791.0
2019-11-06 10:10:00,38.33,38.4,38.29,38.33,60800.0,36.0192,36.085,35.9817,36.0192,60800.0
2019-11-06 10:20:00,38.33,38.4,38.32,38.39,80653.0,36.0192,36.085,36.0098,36.0756,80653.0
2019-11-06 10:30:00,38.39,38.48,38.37,38.43,63072.0,36.0756,36.1602,36.0568,36.1132,63072.0
2019-11-06 10:40:00,38.43,38.44,38.34,38.37,25755.0,36.1132,36.1226,36.0286,36.0568,25755.0
2019-11-06 10:50:00,38.37,38.42,38.34,38.36,26495.0,36.0568,36.1038,36.0286,36.0474,26495.0
2019-11-06 11:00:00,38.36,38.42,38.34,38.4,118848.0,36.0474,36.1038,36.0286,36.085,118848.0
2019-11-06 11:10:00,38.4,38.51,38.39,38.48,73429.0,36.085,36.1884,36.0756,36.1602,73429.0
2019-11-06 11:20:00,38.48,38.6,38.48,38.59,37875.0,36.1602,36.273,36.1602,36.2636,37875.0
2019-11-06 11:30:00,38.59,38.59,38.47,38.48,35861.0,36.2636,36.2636,36.1508,36.1602,35861.0
2019-11-06 11:40:00,38.49,38.54,38.42,38.45,60824.0,36.1696,36.2166,36.1038,36.132,60824.0
2019-11-06 11:50:00,38.44,38.46,38.35,38.37,45785.0,36.1226,36.1414,36.038,36.0568,45785.0
2019-11-06 12:00:00,38.37,38.41,38.34,38.39,214921.0,36.0568,36.0944,36.0286,36.0756,214921.0
2019-11-06 12:10:00,38.4,38.41,38.3,38.32,111221.0,36.085,36.0944,35.991,36.0098,111221.0
2019-11-06 12:20:00,38.32,38.34,38.24,38.28,121351.0,36.0098,36.0286,35.9347,35.9723,121351.0
2019-11-06 12:30:00,38.28,38.29,38.19,38.26,67497.0,35.9723,35.9817,35.8877,35.9535,67497.0
2019-11-06 12:40:00,38.26,38.29,38.23,38.27,52659.0,35.9535,35.9817,35.9253,35.9629,52659.0
2019-11-06 12:50:00,38.27,38.42,38.26,38.39,242345.0,35.9629,36.1038,35.9535,36.0756,242345.0
2019-11-06 13:00:00,38.4,38.43,38.36,38.42,97629.0,36.085,36.1132,36.0474,36.1038,97629.0
2019-11-06 13:10:00,38.41,38.43,38.31,38.32,66078.0,36.0944,36.1132,36.0004,36.0098,66078.0
2019-11-06 13:20:00,38.32,38.36,38.3,38.33,64322.0,36.0098,36.0474,35.991,36.0192,64322.0
2019-11-06 13:30:00,38.33,38.43,38.27,38.43,104753.0,36.0192,36.1132,35.9629,36.1132,104753.0
2019-11-06 13:40:00,38.43,38.53,38.42,38.5,79540.0,36.1132,36.2072,36.1038,36.179,79540.0
2019-11-06 13:50:00,38.5,38.54,38.46,38.52,47827.0,36.179,36.2166,36.1414,36.1978,47827.0
2019-11-06 14:00:00,38.52,38.71,38.5,38.7,53110.0,36.1978,36.3763,36.179,36.3669,53110.0
2019-11-06 14:10:00,38.69,38.69,38.62,38.66,34137.0,36.3575,36.3575,36.2918,36.3293,34137.0
2019-11-06 14:20:00,38.66,38.68,38.62,38.63,30836.0,36.3293,36.3481,36.2918,36.3012,30836.0
2019-11-06 14:30:00,38.63,38.69,38.57,38.59,34416.0,36.3012,36.3575,36.2448,36.2636,34416.0
2019-11-06 14:40:00,38.59,38.65,38.54,38.58,50799.0,36.2636,36.3199,36.2166,36.2542,50799.0
2019-11-06 14:50:00,38.58,38.68,38.58,38.67,54674.0,36.2542,36.3481,36.2542,36.3387,54674.0
2019-11-06 15:00:00,38.66,38.72,38.63,38.71,69176.0,36.3293,36.3857,36.3012,36.3763,69176.0
2019-11-06 15:10:00,38.72,38.79,38.7,38.77,60378.0,36.3857,36.4515,36.3669,36.4327,60378.0
2019-11-06 15:20:00,38.77,38.8,38.75,38.76,115503.0,36.4327,36.4609,36.4139,36.4233,115503.0
2019-11-06 15:30:00,38.76,38.78,38.7,38.71,79533.0,36.4233,36.4421,36.3669,36.3763,79533.0
2019-11-06 15:40:00,38.71,38.73,38.67,38.71,108745.0,36.3763,36.3951,36.3387,36.3763,108745.0
2019-11-06 15:50:00,38.71,38.84,38.71,38.83,435190.0,36.3763,36.4985,36.3763,36.4891,435190.0
2019-11-07 09:30:00,38.81,38.88,38.21,38.33,114950.0,36.4703,36.5361,35.9065,36.0192,114950.0
2019-11-07 09:40:00,38.35,38.52,38.28,38.46,55829.0,36.038,36.1978,35.9723,36.1414,55829.0
2019-11-07 09:50:00,38.43,38.56,38.36,38.56,83009.0,36.1132,36.2354,36.0474,36.2354,83009.0
2019-11-07 10:00:00,38.57,38.7,38.57,38.64,78209.0,36.2448,36.3669,36.2448,36.3106,78209.0
2019-11-07 10:10:00,38.64,38.71,38.6,38.71,59316.0,36.3106,36.3763,36.273,36.3763,59316.0
2019-11-07 10:20:00,38.71,38.74,38.68,38.7,103610.0,36.3763,36.4045,36.3481,36.3669,103610.0
2019-11-07 10:30:00,38.71,38.77,38.62,38.74,83416.0,36.3763,36.4327,36.2918,36.4045,83416.0
2019-11-07 10:40:00,38.74,38.77,38.53,38.53,132394.0,36.4045,36.4327,36.2072,36.2072,132394.0
2019-11-07 10:50:00,38.54,38.62,38.32,38.33,87007.0,36.2166,36.2918,36.0098,36.0192,87007.0
2019-11-07 11:00:00,38.33,38.36,37.99,38.0,113788.0,36.0192,36.0474,35.6997,35.7091,113788.0
2019-11-07 11:10:00,38.01,38.21,38.0,38.19,60449.0,35.7185,35.9065,35.7091,35.8877,60449.0
2019-11-07 11:20:00,38.19,38.22,38.1,38.16,75401.0,35.8877,35.9159,35.8031,35.8595,75401.0
2019-11-07 11:30:00,38.16,38.28,38.12,38.28,52678.0,35.8595,35.9723,35.8219,35.9723,52678.0
2019-11-07 11:40:00,38.27,38.3,38.24,38.26,50447.0,35.9629,35.991,35.9347,35.9535,50447.0
2019-11-07 11:50:00,38.26,38.33,38.2,38.31,129954.0,35.9535,36.0192,35.8971,36.0004,129954.0
2019-11-07 12:00:00,38.32,38.36,38.23,38.26,121738.0,36.0098,36.0474,35.9253,35.9535,121738.0
2019-11-07 12:10:00,38.25,38.29,38.15,38.19,44793.0,35.9441,35.9817,35.8501,35.8877,44793.0
2019-11-07 12:20:00,38.21,38.22,38.03,38.04,55620.0,35.9065,35.9159,35.7373,35.7467,55620.0
2019-11-07 12:30:00,38.04,38.06,37.85,37.86,142918.0,35.7467,35.7655,35.5682,35.5776,142918.0
2019-11-07 12:40:00,37.85,37.85,37.69,37.74,93823.0,35.5682,35.5682,35.4178,35.4648,93823.0
2019-11-07 12:50:00,37.74,37.84,37.74,37.79,76086.0,35.4648,35.5588,35.4648,35.5118,76086.0
2019-11-07 13:00:00,37.79,37.87,37.76,37.85,37581.0,35.5118,35.587,35.4836,35.5682,37581.0
2019-11-07 13:10:00,37.86,37.88,37.8,37.83,29840.0,35.5776,35.5964,35.5212,35.5494,29840.0
2019-11-07 13:20:00,37.84,37.96,37.84,37.94,36971.0,35.5588,35.6715,35.5588,35.6528,36971.0
2019-11-07 13:30:00,37.93,37.96,37.84,37.84,58760.0,35.6434,35.6715,35.5588,35.5588,58760.0
2019-11-07 13:40:00,37.84,37.91,37.83,37.87,85515.0,35.5588,35.6246,35.5494,35.587,85515.0
2019-11-07 13:50:00,37.87,38.0,37.86,37.99,54404.0,35.587,35.7091,35.5776,35.6997,54404.0
2019-11-07 14:00:00,38.0,38.08,37.99,38.07,34638.0,35.7091,35.7843,35.6997,35.7749,34638.0
2019-11-07 14:10:00,38.08,38.09,37.98,37.98,47744.0,35.7843,35.7937,35.6903,35.6903,47744.0
2019-11-07 14:20:00,37.99,38.1,37.95,38.08,120253.0,35.6997,35.8031,35.6621,35.7843,120253.0
2019-11-07 14:30:00,38.09,38.14,38.05,38.1,52934.0,35.7937,35.8407,35.7561,35.8031,52934.0
2019-11-07 14:40:00,38.09,38.12,38.0,38.1,74797.0,35.7937,35.8219,35.7091,35.8031,74797.0
2019-11-07 14:50:00,38.1,38.15,38.09,38.12,35234.0,35.8031,35.8501,35.7937,35.8219,35234.0
2019-11-07 15:00:00,38.12,38.12,38.05,38.11,41824.0,35.8219,35.8219,35.7561,35.8125,41824.0
2019-11-07 15:10:00,38.11,38.13,38.08,38.09,56021.0,35.8125,35.8313,35.7843,35.7937,56021.0
2019-11-07 15:20:00,38.09,38.1,38.07,38.09,51341.0,35.7937,35.8031,35.7749,35.7937,51341.0
2019-11-07 15:30:00,38.09,38.12,38.02,38.02,86554.0,35.7937,35.8219,35.7279,35.7279,86554.0
2019-11-07 15:40:00,38.02,38.09,38.01,38.09,105886.0,35.7279,35.7937,35.7185,35.7937,105886.0
2019-11-07 15:50:00,38.09,38.1,38.0,38.06,303651.0,35.7937,35.8031,35.7091,35.7655,303651.0
2019-11-08 09:30:00,38.02,38.46,38.02,38.24,79860.0,35.7279,36.1414,35.7279,35.9347,79860.0
2019-11-08 09:40:00,38.25,38.28,38.16,38.27,54387.0,35.9441,35.9723,35.8595,35.9629,54387.0
2019-11-08 09:50:00,38.27,38.3,38.17,38.18,44907.0,35.9629,35.991,35.8689,35.8783,44907.0
2019-11-08 10:00:00,38.18,38.27,38.15,38.25,112653.0,35.8783,35.9629,35.8501,35.9441,112653.0
2019-11-08 10:10:00,38.25,38.33,38.19,38.27,49913.0,35.9441,36.0192,35.8877,35.9629,49913.0
2019-11-08 10:20:00,38.26,38.26,38.09,38.09,53411.0,35.9535,35.9535,35.7937,35.7937,53411.0
2019-11-08 10:30:00,38.1,38.18,38.08,38.13,41304.0,35.8031,35.8783,35.7843,35.8313,41304.0
2019-11-08 10:40:00,38.14,38.14,37.95,38.01,49723.0,35.8407,35.8407,35.6621,35.7185,49723.0
2019-11-08 10:50:00,38.01,38.13,38.0,38.13,35845.0,35.7185,35.8313,35.7091,35.8313,35845.0
2019-11-08 11:00:00,38.14,38.26,38.11,38.15,65964.0,35.8407,35.9535,35.8125,35.8501,65964.0
2019-11-08 11:10:00,38.15,38.15,38.07,38.14,23162.0,35.8501,35.8501,35.7749,35.8407,23162.0
2019-11-08 11:20:00,38.14,38.22,38.13,38.21,25623.0,35.8407,35.9159,35.8313,35.9065,25623.0
2019-11-08 11:30:00,38.22,38.25,38.14,38.14,22744.0,35.9159,35.9441,35.8407,35.8407,22744.0
2019-11-08 11:40:00,38.14,38.14,38.08,38.09,27619.0,35.8407,35.8407,35.7843,35.7937,27619.0
2019-11-08 11:50:00,38.09,38.17,38.09,38.15,36146.0,35.7937,35.8689,35.7937,35.8501,36146.0
2019-11-08 12:00:00,38.15,38.15,38.08,38.09,25091.0,35.8501,35.8501,35.7843,35.7937,25091.0
2019-11-08 12:10:00,38.09,38.14,38.06,38.09,24212.0,35.7937,35.8407,35.7655,35.7937,24212.0
2019-11-08 12:20:00,38.09,38.09,38.0,38.01,32604.0,35.7937,35.7937,35.7091,35.7185,32604.0
2019-11-08 12:30:00,38.01,38.13,38.0,38.11,34640.0,35.7185,35.8313,35.7091,35.8125,34640.0
2019-11-08 12:40:00,38.11,38.13,38.07,38.13,29053.0,35.8125,35.8313,35.7749,35.8313,29053.0
2019-11-08 12:50:00,38.12,38.13,38.09,38.11,42911.0,35.8219,35.8313,35.7937,35.8125,42911.0
2019-11-08 13:00:00,38.11,38.16,38.02,38.15,180986.0,35.8125,35.8595,35.7279,35.8501,180986.0
2019-11-08 13:10:00,38.16,38.2,38.09,38.18,223496.0,35.8595,35.8971,35.7937,35.8783,223496.0
2019-11-08 13:20:00,38.18,38.26,38.14,38.25,140206.0,35.8783,35.9535,35.8407,35.9441,140206.0
2019-11-08 13:30:00,38.25,38.26,38.14,38.15,65016.0,35.9441,35.9535,35.8407,35.8501,65016.0
2019-11-08 13:40:00,38.15,38.16,38.04,38.05,102202.0,35.8501,35.8595,35.7467,35.7561,102202.0
2019-11-08 13:50:00,38.04,38.05,37.98,38.02,95448.0,35.7467,35.7561,35.6903,35.7279,95448.0
2019-11-08 14:00:00,38.03,38.17,38.01,38.09,69884.0,35.7373,35.8689,35.7185,35.7937,69884.0
2019-11-08 14:10:00,38.09,38.11,38.07,38.09,42697.0,35.7937,35.8125,35.7749,35.7937,42697.0
2019-11-08 14:20:00,38.09,38.11,38.06,38.1,42115.0,35.7937,35.8125,35.7655,35.8031,42115.0
2019-11-08 14:30:00,38.11,38.11,38.03,38.05,46295.0,35.8125,35.8125,35.7373,35.7561,46295.0
2019-11-08 14:40:00,38.05,38.11,38.02,38.11,35921.0,35.7561,35.8125,35.7279,35.8125,35921.0
2019-11-08 14:50:00,38.11,38.12,38.07,38.09,45803.0,35.8125,35.8219,35.7749,35.7937,45803.0
2019-11-08 15:00:00,38.09,38.18,38.09,38.11,96639.0,35.7937,35.8783,35.7937,35.8125,96639.0
2019-11-08 15:10:00,38.12,38.14,38.08,38.11,85160.0,35.8219,35.8407,35.7843,35.8125,85160.0
2019-11-08 15:20:00,38.1,38.11,38.06,38.09,59996.0,35.8031,35.8125,35.7655,35.7937,59996.0
2019-11-08 15:30:00,38.09,38.14,38.0,38.14,267198.0,35.7937,35.8407,35.7091,35.8407,267198.0
2019-11-08 15:40:00,38.15,38.19,38.11,38.12,109818.0,35.8501,35.8877,35.8125,35.8219,109818.0
2019-11-08 15:50:00,38.12,38.21,38.11,38.19,289541.0,35.8219,35.9065,35.8125,35.8877,289541.0
2019-11-11 09:30:00,38.23,38.44,38.18,38.42,47346.0,35.9253,36.1226,35.8783,36.1038,47346.0
2019-11-11 09:40:00,38.43,38.48,38.25,38.31,34465.0,36.1132,36.1602,35.9441,36.0004,34465.0
2019-11-11 09:50:00,38.31,38.37,38.26,38.36,18072.0,36.0004,36.0568,35.9535,36.0474,18072.0
2019-11-11 10:00:00,38.38,38.46,38.37,38.41,24298.0,36.0662,36.1414,36.0568,36.0944,24298.0
2019-11-11 10:10:00,38.42,38.43,38.3,38.33,21410.0,36.1038,36.1132,35.991,36.0192,21410.0
2019-11-11 10:20:00,38.33,38.36,38.25,38.33,22905.0,36.0192,36.0474,35.9441,36.0192,22905.0
2019-11-11 10:30:00,38.35,38.46,38.34,38.43,30570.0,36.038,36.1414,36.0286,36.1132,30570.0
2019-11-11 10:40:00,38.43,38.53,38.43,38.52,32975.0,36.1132,36.2072,36.1132,36.1978,32975.0
2019-11-11 10:50:00,38.53,38.53,38.45,38.49,30748.0,36.2072,36.2072,36.132,36.1696,30748.0
2019-11-11 11:00:00,38.48,38.56,38.46,38.55,20180.0,36.1602,36.2354,36.1414,36.226,20180.0
2019-11-11 11:10:00,38.55,38.59,38.51,38.57,28501.0,36.226,36.2636,36.1884,36.2448,28501.0
2019-11-11 11:20:00,38.56,38.6,38.55,38.57,14575.0,36.2354,36.273,36.226,36.2448,14575.0
2019-11-11 11:30:00,38.57,38.59,38.55,38.55,24585.0,36.2448,36.2636,36.226,36.226,24585.0
2019-11-11 11:40:00,38.55,38.6,38.51,38.6,27188.0,36.226,36.273,36.1884,36.273,27188.0
2019-11-11 11:50:00,38.6,38.63,38.54,38.56,31997.0,36.273,36.3012,36.2166,36.2354,31997.0
2019-11-11 12:00:00,38.57,38.59,38.53,38.58,25498.0,36.2448,36.2636,36.2072,36.2542,25498.0
2019-11-11 12:10:00,38.59,38.6,38.54,38.54,18585.0,36.2636,36.273,36.2166,36.2166,18585.0
2019-11-11 12:20:00,38.54,38.6,38.51,38.58,43784.0,36.2166,36.273,36.1884,36.2542,43784.0
2019-11-11 12:30:00,38.58,38.63,38.57,38.61,26455.0,36.2542,36.3012,36.2448,36.2824,26455.0
2019-11-11 12:40:00,38.6,38.61,38.57,38.59,22705.0,36.273,36.2824,36.2448,36.2636,22705.0
2019-11-11 12:50:00,38.59,38.66,38.58,38.61,30245.0,36.2636,36.3293,36.2542,36.2824,30245.0
2019-11-11 13:00:00,38.61,38.67,38.6,38.67,19147.0,36.2824,36.3387,36.273,36.3387,19147.0
2019-11-11 13:10:00,38.67,38.75,38.67,38.69,30801.0,36.3387,36.4139,36.3387,36.3575,30801.0
2019-11-11 13:20:00,38.7,38.73,38.67,38.73,27946.0,36.3669,36.3951,36.3387,36.3951,27946.0
2019-11-11 13:30:00,38.72,38.8,38.72,38.78,25588.0,36.3857,36.4609,36.3857,36.4421,25588.0
2019-11-11 13:40:00,38.78,38.85,38.78,38.84,43311.0,36.4421,36.5079,36.4421,36.4985,43311.0
2019-11-11 13:50:00,38.84,38.87,38.8,38.86,48175.0,36.4985,36.5267,36.4609,36.5173,48175.0
2019-11-11 14:00:00,38.85,38.86,38.78,38.78,54719.0,36.5079,36.5173,36.4421,36.4421,54719.0
2019-11-11 14:10:00,38.79,38.79,38.71,38.74,58926.0,36.4515,36.4515,36.3763,36.4045,58926.0
2019-11-11 14:20:00,38.75,38.79,38.71,38.72,52628.0,36.4139,36.4515,36.3763,36.3857,52628.0
2019-11-11 14:30:00,38.72,38.78,38.7,38.75,31981.0,36.3857,36.4421,36.3669,36.4139,31981.0
2019-11-11 14:40:00,38.75,38.79,38.73,38.79,31934.0,36.4139,36.4515,36.3951,36.4515,31934.0
2019-11-11 14:50:00,38.79,38.82,38.75,38.8,36408.0,36.4515,36.4797,36.4139,36.4609,36408.0
2019-11-11 15:00:00,38.8,38.9,38.79,38.9,44708.0,36.4609,36.5549,36.4515,36.5549,44708.0
2019-11-11 15:10:00,38.9,38.92,38.86,38.88,54004.0,36.5549,36.5737,36.5173,36.5361,54004.0
2019-11-11 15:20:00,38.88,38.89,38.82,38.82,36142.0,36.5361,36.5455,36.4797,36.4797,36142.0
2019-11-11 15:30:00,38.82,38.85,38.72,38.73,56797.0,36.4797,36.5079,36.3857,36.3951,56797.0
2019-11-11 15:40:00,38.72,38.75,38.67,38.67,90548.0,36.3857,36.4139,36.3387,36.3387,90548.0
2019-11-11 15:50:00,38.68,38.81,38.67,38.8,259275.0,36.3481,36.4703,36.3387,36.4609,259275.0
2019-11-12 09:30:00,39.17,39.6,38.88,38.9,168534.0,36.8086,37.2127,36.5361,36.5549,168534.0
2019-11-12 09:40:00,38.9,38.98,38.77,38.94,97216.0,36.5549,36.6301,36.4327,36.5925,97216.0
2019-11-12 09:50:00,38.95,38.96,38.73,38.79,194029.0,36.6019,36.6113,36.3951,36.4515,194029.0
2019-11-12 10:00:00,38.8,39.07,38.8,39.03,60630.0,36.4609,36.7146,36.4609,36.677,60630.0
2019-11-12 10:10:00,39.03,39.08,38.86,38.94,54024.0,36.677,36.724,36.5173,36.5925,54024.0
2019-11-12 10:20:00,38.94,38.98,38.61,38.61,69366.0,36.5925,36.6301,36.2824,36.2824,69366.0
2019-11-12 10:30:00,38.63,38.73,38.5,38.59,67989.0,36.3012,36.3951,36.179,36.2636,67989.0
2019-11-12 10:40:00,38.59,38.6,38.44,38.51,73803.0,36.2636,36.273,36.1226,36.1884,73803.0
2019-11-12 10:50:00,38.53,38.66,38.45,38.52,51831.0,36.2072,36.3293,36.132,36.1978,51831.0
2019-11-12 11:00:00,38.53,38.72,38.53,38.62,160854.0,36.2072,36.3857,36.2072,36.2918,160854.0
2019-11-12 11:10:00,38.62,38.63,38.38,38.38,56592.0,36.2918,36.3012,36.0662,36.0662,56592.0
2019-11-12 11:20:00,38.39,38.46,38.29,38.3,52200.0,36.0756,36.1414,35.9817,35.991,52200.0
2019-11-12 11:30:00,38.3,38.41,38.28,38.29,39620.0,35.991,36.0944,35.9723,35.9817,39620.0
2019-11-12 11:40:00,38.3,38.37,38.25,38.33,39856.0,35.991,36.0568,35.9441,36.0192,39856.0
2019-11-12 11:50:00,38.34,38.49,38.33,38.45,47738.0,36.0286,36.1696,36.0192,36.132,47738.0
2019-11-12 12:00:00,38.46,38.51,38.41,38.51,44420.0,36.1414,36.1884,36.0944,36.1884,44420.0
2019-11-12 12:10:00,38.52,38.54,38.46,38.48,53916.0,36.1978,36.2166,36.1414,36.1602,53916.0
2019-11-12 12:20:00,38.48,38.51,38.37,38.42,75029.0,36.1602,36.1884,36.0568,36.1038,75029.0
2019-11-12 12:30:00,38.43,38.45,38.29,38.3,88166.0,36.1132,36.132,35.9817,35.991,88166.0
2019-11-12 12:40:00,38.3,38.31,38.22,38.23,122280.0,35.991,36.0004,35.9159,35.9253,122280.0
2019-11-12 12:50:00,38.23,38.27,38.21,38.23,89698.0,35.9253,35.9629,35.9065,35.9253,89698.0
2019-11-12 13:00:00,38.22,38.24,38.11,38.12,69176.0,35.9159,35.9347,35.8125,35.8219,69176.0
2019-11-12 13:10:00,38.12,38.32,38.05,38.26,240176.0,35.8219,36.0098,35.7561,35.9535,240176.0
2019-11-12 13:20:00,38.26,38.44,38.25,38.38,86710.0,35.9535,36.1226,35.9441,36.0662,86710.0
2019-11-12 13:30:00,38.38,38.44,38.37,38.44,26988.0,36.0662,36.1226,36.0568,36.1226,26988.0
2019-11-12 13:40:00,38.43,38.49,38.4,38.49,22996.0,36.1132,36.1696,36.085,36.1696,22996.0
2019-11-12 13:50:00,38.49,38.55,38.49,38.49,63428.0,36.1696,36.226,36.1696,36.1696,63428.0
2019-11-12 14:00:00,38.48,38.65,38.47,38.65,57980.0,36.1602,36.3199,36.1508,36.3199,57980.0
2019-11-12 14:10:00,38.65,38.85,38.65,38.84,86329.0,36.3199,36.5079,36.3199,36.4985,86329.0
2019-11-12 14:20:00,38.84,38.94,38.82,38.91,63038.0,36.4985,36.5925,36.4797,36.5643,63038.0
2019-11-12 14:30:00,38.91,39.01,38.89,38.95,56987.0,36.5643,36.6582,36.5455,36.6019,56987.0
2019-11-12 14:40:00,38.94,38.96,38.88,38.96,39839.0,36.5925,36.6113,36.5361,36.6113,39839.0
2019-11-12 14:50:00,38.95,38.98,38.91,38.98,71469.0,36.6019,36.6301,36.5643,36.6301,71469.0
2019-11-12 15:00:00,38.97,39.04,38.96,39.0,66904.0,36.6207,36.6864,36.6113,36.6488,66904.0
2019-11-12 15:10:00,38.99,39.0,38.92,38.96,56937.0,36.6395,36.6488,36.5737,36.6113,56937.0
2019-11-12 15:20:00,38.96,38.98,38.94,38.95,70692.0,36.6113,36.6301,36.5925,36.6019,70692.0
2019-11-12 15:30:00,38.95,38.96,38.83,38.84,100877.0,36.6019,36.6113,36.4891,36.4985,100877.0
2019-11-12 15:40:00,38.84,38.89,38.81,38.83,100440.0,36.4985,36.5455,36.4703,36.4891,100440.0
2019-11-12 15:50:00,38.84,38.86,38.74,38.77,286012.0,36.4985,36.5173,36.4045,36.4327,286012.0
2019-11-13 09:30:00,38.78,39.1,38.65,38.91,96955.0,36.4421,36.7428,36.3199,36.5643,96955.0
2019-11-13 09:40:00,38.89,38.96,38.77,38.82,49801.0,36.5455,36.6113,36.4327,36.4797,49801.0
2019-11-13 09:50:00,38.83,38.86,38.76,38.79,27715.0,36.4891,36.5173,36.4233,36.4515,27715.0
2019-11-13 10:00:00,38.81,39.04,38.81,39.0,45878.0,36.4703,36.6864,36.4703,36.6488,45878.0
2019-11-13 10:10:00,38.98,39.02,38.86,38.88,33451.0,36.6301,36.6676,36.5173,36.5361,33451.0
2019-11-13 10:20:00,38.88,39.07,38.88,39.05,32447.0,36.5361,36.7146,36.5361,36.6958,32447.0
2019-11-13 10:30:00,39.06,39.15,39.06,39.11,37760.0,36.7052,36.7898,36.7052,36.7522,37760.0
2019-11-13 10:40:00,39.11,39.19,39.06,39.11,33887.0,36.7522,36.8274,36.7052,36.7522,33887.0
2019-11-13 10:50:00,39.11,39.21,39.06,39.21,23058.0,36.7522,36.8462,36.7052,36.8462,23058.0
2019-11-13 11:00:00,39.21,39.27,39.14,39.15,66531.0,36.8462,36.9026,36.7804,36.7898,66531.0
2019-11-13 11:10:00,39.16,39.19,39.11,39.17,28924.0,36.7992,36.8274,36.7522,36.8086,28924.0
2019-11-13 11:20:00,39.16,39.23,39.13,39.13,30659.0,36.7992,36.865,36.771,36.771,30659.0
2019-11-13 11:30:00,39.14,39.15,39.08,39.15,42179.0,36.7804,36.7898,36.724,36.7898,42179.0
2019-11-13 11:40:00,39.14,39.15,39.0,39.06,45038.0,36.7804,36.7898,36.6488,36.7052,45038.0
2019-11-13 11:50:00,39.05,39.05,38.98,39.0,25967.0,36.6958,36.6958,36.6301,36.6488,25967.0
2019-11-13 12:00:00,39.0,39.05,38.98,39.05,14486.0,36.6488,36.6958,36.6301,36.6958,14486.0
2019-11-13 12:10:00,39.05,39.08,39.01,39.01,21224.0,36.6958,36.724,36.6582,36.6582,21224.0
2019-11-13 12:20:00,39.02,39.02,38.97,38.99,23485.0,36.6676,36.6676,36.6207,36.6395,23485.0
2019-11-13 12:30:00,39.0,39.08,38.98,39.05,20424.0,36.6488,36.724,36.6301,36.6958,20424.0
2019-11-13 12:40:00,39.04,39.04,38.99,39.02,21061.0,36.6864,36.6864,36.6395,36.6676,21061.0
2019-11-13 12:50:00,39.01,39.02,38.95,38.97,15789.0,36.6582,36.6676,36.6019,36.6207,15789.0
2019-11-13 13:00:00,38.97,38.97,38.9,38.97,14034.0,36.6207,36.6207,36.5549,36.6207,14034.0
2019-11-13 13:10:00,38.98,39.0,38.95,38.97,13298.0,36.6301,36.6488,36.6019,36.6207,13298.0
2019-11-13 13:20:00,38.97,39.01,38.96,39.0,13852.0,36.6207,36.6582,36.6113,36.6488,13852.0
2019-11-13 13:30:00,38.99,39.08,38.98,39.08,18801.0,36.6395,36.724,36.6301,36.724,18801.0
2019-11-13 13:40:00,39.08,39.17,39.08,39.14,21736.0,36.724,36.8086,36.724,36.7804,21736.0
2019-11-13 13:50:00,39.13,39.19,39.05,39.11,86373.0,36.771,36.8274,36.6958,36.7522,86373.0
2019-11-13 14:00:00,39.11,39.13,39.06,39.1,69528.0,36.7522,36.771,36.7052,36.7428,69528.0
2019-11-13 14:10:00,39.1,39.1,39.06,39.06,23962.0,36.7428,36.7428,36.7052,36.7052,23962.0
2019-11-13 14:20:00,39.06,39.1,39.05,39.1,27133.0,36.7052,36.7428,36.6958,36.7428,27133.0
2019-11-13 14:30:00,39.1,39.18,39.09,39.16,33686.0,36.7428,36.818,36.7334,36.7992,33686.0
2019-11-13 14:40:00,39.16,39.19,39.12,39.12,31420.0,36.7992,36.8274,36.7616,36.7616,31420.0
2019-11-13 14:50:00,39.13,39.23,39.12,39.22,40482.0,36.771,36.865,36.7616,36.8556,40482.0
2019-11-13 15:00:00,39.22,39.22,39.17,39.19,46389.0,36.8556,36.8556,36.8086,36.8274,46389.0
2019-11-13 15:10:00,39.19,39.2,39.17,39.19,32075.0,36.8274,36.8368,36.8086,36.8274,32075.0
2019-11-13 15:20:00,39.19,39.21,39.18,39.18,44624.0,36.8274,36.8462,36.818,36.818,44624.0
2019-11-13 15:30:00,39.2,39.21,39.12,39.15,100445.0,36.8368,36.8462,36.7616,36.7898,100445.0
2019-11-13 15:40:00,39.15,39.16,39.13,39.16,60861.0,36.7898,36.7992,36.771,36.7992,60861.0
2019-11-13 15:50:00,39.15,39.26,39.11,39.23,423177.0,36.7898,36.8932,36.7522,36.865,423177.0
2019-11-14 09:30:00,39.03,39.29,38.96,39.09,52314.0,36.677,36.9214,36.6113,36.7334,52314.0
2019-11-14 09:40:00,39.09,39.41,39.09,39.4,46368.0,36.7334,37.0341,36.7334,37.0247,46368.0
2019-11-14 09:50:00,39.42,39.51,39.38,39.38,55548.0,37.0435,37.1281,37.0059,37.0059,55548.0
2019-11-14 10:00:00,39.4,39.45,39.36,39.37,28560.0,37.0247,37.0717,36.9871,36.9965,28560.0
2019-11-14 10:10:00,39.36,39.47,39.36,39.44,40643.0,36.9871,37.0905,36.9871,37.0623,40643.0
2019-11-14 10:20:00,39.44,39.45,39.31,39.36,53276.0,37.0623,37.0717,36.9402,36.9871,53276.0
2019-11-14 10:30:00,39.36,39.42,39.33,39.35,29051.0,36.9871,37.0435,36.959,36.9777,29051.0
2019-11-14 10:40:00,39.36,39.39,39.32,39.37,31752.0,36.9871,37.0153,36.9496,36.9965,31752.0
2019-11-14 10:50:00,39.36,39.36,39.25,39.29,26006.0,36.9871,36.9871,36.8838,36.9214,26006.0
2019-11-14 11:00:00,39.3,39.38,39.27,39.27,27679.0,36.9308,37.0059,36.9026,36.9026,27679.0
2019-11-14 11:10:00,39.28,39.31,39.27,39.29,14792.0,36.912,36.9402,36.9026,36.9214,14792.0
2019-11-14 11:20:00,39.3,39.36,39.26,39.33,39118.0,36.9308,36.9871,36.8932,36.959,39118.0
2019-11-14 11:30:00,39.33,39.35,39.18,39.22,30173.0,36.959,36.9777,36.818,36.8556,30173.0
2019-11-14 11:40:00,39.22,39.22,39.17,39.18,15694.0,36.8556,36.8556,36.8086,36.818,15694.0
2019-11-14 11:50:00,39.18,39.29,39.17,39.22,21650.0,36.818,36.9214,36.8086,36.8556,21650.0
2019-11-14 12:00:00,39.22,39.25,39.19,39.21,13278.0,36.8556,36.8838,36.8274,36.8462,13278.0
2019-11-14 12:10:00,39.21,39.26,39.2,39.23,59929.0,36.8462,36.8932,36.8368,36.865,59929.0
2019-11-14 12:20:00,39.23,39.23,39.11,39.12,40179.0,36.865,36.865,36.7522,36.7616,40179.0
2019-11-14 12:30:00,39.13,39.15,39.11,39.13,17520.0,36.771,36.7898,36.7522,36.771,17520.0
2019-11-14 12:40:00,39.13,39.21,39.12,39.21,49067.0,36.771,36.8462,36.7616,36.8462,49067.0
2019-11-14 12:50:00,39.21,39.23,39.2,39.21,26125.0,36.8462,36.865,36.8368,36.8462,26125.0
2019-11-14 13:00:00,39.21,39.21,39.13,39.18,56352.0,36.8462,36.8462,36.771,36.818,56352.0
2019-11-14 13:10:00,39.18,39.19,39.15,39.15,48651.0,36.818,36.8274,36.7898,36.7898,48651.0
2019-11-14 13:20:00,39.15,39.21,39.15,39.21,34286.0,36.7898,36.8462,36.7898,36.8462,34286.0
2019-11-14 13:30:00,39.2,39.25,39.19,39.23,31044.0,36.8368,36.8838,36.8274,36.865,31044.0
2019-11-14 13:40:00,39.23,39.23,39.19,39.22,81490.0,36.865,36.865,36.8274,36.8556,81490.0
2019-11-14 13:50:00,39.22,39.22,39.14,39.22,41013.0,36.8556,36.8556,36.7804,36.8556,41013.0
2019-11-14 14:00:00,39.22,39.35,39.22,39.34,44657.0,36.8556,36.9777,36.8556,36.9684,44657.0
2019-11-14 14:10:00,39.34,39.35,39.29,39.35,32611.0,36.9684,36.9777,36.9214,36.9777,32611.0
2019-11-14 14:20:00,39.35,39.38,39.34,39.37,26475.0,36.9777,37.0059,36.9684,36.9965,26475.0
2019-11-14 14:30:00,39.37,39.39,39.36,39.38,40276.0,36.9965,37.0153,36.9871,37.0059,40276.0
2019-11-14 14:40:00,39.38,39.42,39.38,39.4,21538.0,37.0059,37.0435,37.0059,37.0247,21538.0
2019-11-14 14:50:00,39.4,39.4,39.38,39.38,17628.0,37.0247,37.0247,37.0059,37.0059,17628.0
2019-11-14 15:00:00,39.39,39.42,39.38,39.4,84004.0,37.0153,37.0435,37.0059,37.0247,84004.0
2019-11-14 15:10:00,39.39,39.4,39.31,39.33,52623.0,37.0153,37.0247,36.9402,36.959,52623.0
2019-11-14 15:20:00,39.32,39.34,39.3,39.33,32107.0,36.9496,36.9684,36.9308,36.959,32107.0
2019-11-14 15:30:00,39.33,39.36,39.29,39.34,62121.0,36.959,36.9871,36.9214,36.9684,62121.0
2019-11-14 15:40:00,39.34,39.36,39.33,39.35,58705.0,36.9684,36.9871,36.959,36.9777,58705.0
2019-11-14 15:50:00,39.34,39.38,39.31,39.35,253949.0,36.9684,37.0059,36.9402,36.9777,253949.0
2019-11-15 09:30:00,39.5,39.55,39.06,39.12,102164.0,37.1187,37.1657,36.7052,36.7616,102164.0
2019-11-15 09:40:00,39.11,39.21,39.03,39.19,22722.0,36.7522,36.8462,36.677,36.8274,22722.0
2019-11-15 09:50:00,39.18,39.31,39.16,39.3,24011.0,36.818,36.9402,36.7992,36.9308,24011.0
2019-11-15 10:00:00,39.3,39.38,39.29,39.31,27603.0,36.9308,37.0059,36.9214,36.9402,27603.0
2019-11-15 10:10:00,39.31,39.41,39.31,39.34,32579.0,36.9402,37.0341,36.9402,36.9684,32579.0
2019-11-15 10:20:00,39.33,39.34,39.24,39.27,30783.0,36.959,36.9684,36.8744,36.9026,30783.0
2019-11-15 10:30:00,39.29,39.37,39.19,39.2,125727.0,36.9214,36.9965,36.8274,36.8368,125727.0
2019-11-15 10:40:00,39.21,39.34,39.19,39.34,14883.0,36.8462,36.9684,36.8274,36.9684,14883.0
2019-11-15 10:50:00,39.33,39.4,39.32,39.37,21512.0,36.959,37.0247,36.9496,36.9965,21512.0
2019-11-15 11:00:00,39.36,39.36,39.27,39.32,18595.0,36.9871,36.9871,36.9026,36.9496,18595.0
2019-11-15 11:10:00,39.32,39.37,39.28,39.29,26974.0,36.9496,36.9965,36.912,36.9214,26974.0
2019-11-15 11:20:00,39.29,39.31,39.25,39.3,17101.0,36.9214,36.9402,36.8838,36.9308,17101.0
2019-11-15 11:30:00,39.3,39.33,39.29,39.31,27381.0,36.9308,36.959,36.9214,36.9402,27381.0
2019-11-15 11:40:00,39.3,39.31,39.16,39.16,64064.0,36.9308,36.9402,36.7992,36.7992,64064.0
2019-11-15 11:50:00,39.16,39.26,39.15,39.24,37700.0,36.7992,36.8932,36.7898,36.8744,37700.0
2019-11-15 12:00:00,39.23,39.29,39.23,39.27,22224.0,36.865,36.9214,36.865,36.9026,22224.0
2019-11-15 12:10:00,39.27,39.27,39.23,39.24,13237.0,36.9026,36.9026,36.865,36.8744,13237.0
2019-11-15 12:20:00,39.24,39.27,39.21,39.22,25765.0,36.8744,36.9026,36.8462,36.8556,25765.0
2019-11-15 12:30:00,39.22,39.22,39.17,39.18,19258.0,36.8556,36.8556,36.8086,36.818,19258.0
2019-11-15 12:40:00,39.18,39.19,39.15,39.15,31287.0,36.818,36.8274,36.7898,36.7898,31287.0
2019-11-15 12:50:00,39.15,39.17,39.12,39.15,25024.0,36.7898,36.8086,36.7616,36.7898,25024.0
2019-11-15 13:00:00,39.15,39.17,39.1,39.13,22258.0,36.7898,36.8086,36.7428,36.771,22258.0
2019-11-15 13:10:00,39.12,39.16,39.08,39.1,17466.0,36.7616,36.7992,36.724,36.7428,17466.0
2019-11-15 13:20:00,39.09,39.12,39.02,39.02,36026.0,36.7334,36.7616,36.6676,36.6676,36026.0
2019-11-15 13:30:00,39.02,39.02,38.88,38.88,38571.0,36.6676,36.6676,36.5361,36.5361,38571.0
2019-11-15 13:40:00,38.88,38.96,38.86,38.94,30691.0,36.5361,36.6113,36.5173,36.5925,30691.0
2019-11-15 13:50:00,38.95,39.01,38.94,38.98,29065.0,36.6019,36.6582,36.5925,36.6301,29065.0
2019-11-15 14:00:00,38.98,39.0,38.96,39.0,21077.0,36.6301,36.6488,36.6113,36.6488,21077.0
2019-11-15 14:10:00,38.99,39.01,38.99,39.01,21369.0,36.6395,36.6582,36.6395,36.6582,21369.0
2019-11-15 14:20:00,39.0,39.01,38.95,38.96,33619.0,36.6488,36.6582,36.6019,36.6113,33619.0
2019-11-15 14:30:00,38.97,38.98,38.94,38.94,15359.0,36.6207,36.6301,36.5925,36.5925,15359.0
2019-11-15 14:40:00,38.93,38.97,38.9,38.91,21050.0,36.5831,36.6207,36.5549,36.5643,21050.0
2019-11-15 14:50:00,38.92,38.97,38.91,38.96,30662.0,36.5737,36.6207,36.5643,36.6113,30662.0
2019-11-15 15:00:00,38.97,38.99,38.95,38.98,35038.0,36.6207,36.6395,36.6019,36.6301,35038.0
2019-11-15 15:10:00,38.98,38.98,38.91,38.91,23035.0,36.6301,36.6301,36.5643,36.5643,23035.0
2019-11-15 15:20:00,38.91,38.92,38.86,38.9,54133.0,36.5643,36.5737,36.5173,36.5549,54133.0
2019-11-15 15:30:00,38.9,38.99,38.88,38.95,50274.0,36.5549,36.6395,36.5361,36.6019,50274.0
2019-11-15 15:40:00,38.95,38.97,38.84,38.87,65498.0,36.6019,36.6207,36.4985,36.5267,65498.0
2019-11-15 15:50:00,38.87,38.93,38.85,38.92,177134.0,36.5267,36.5831,36.5079,36.5737,177134.0
2019-11-18 09:30:00,39.0,39.35,39.0,39.24,54882.0,36.6488,36.9777,36.6488,36.8744,54882.0
2019-11-18 09:40:00,39.24,39.31,39.11,39.28,32844.0,36.8744,36.9402,36.7522,36.912,32844.0
2019-11-18 09:50:00,39.29,39.37,39.28,39.33,108155.0,36.9214,36.9965,36.912,36.959,108155.0
2019-11-18 10:00:00,39.33,39.37,39.18,39.3,79851.0,36.959,36.9965,36.818,36.9308,79851.0
2019-11-18 10:10:00,39.3,39.48,39.28,39.4,115036.0,36.9308,37.0999,36.912,37.0247,115036.0
2019-11-18 10:20:00,39.41,39.44,39.27,39.33,35969.0,37.0341,37.0623,36.9026,36.959,35969.0
2019-11-18 10:30:00,39.34,39.44,39.33,39.42,28687.0,36.9684,37.0623,36.959,37.0435,28687.0
2019-11-18 10:40:00,39.44,39.49,39.4,39.43,24471.0,37.0623,37.1093,37.0247,37.0529,24471.0
2019-11-18 10:50:00,39.43,39.44,39.32,39.38,18258.0,37.0529,37.0623,36.9496,37.0059,18258.0
2019-11-18 11:00:00,39.38,39.38,39.26,39.34,31064.0,37.0059,37.0059,36.8932,36.9684,31064.0
2019-11-18 11:10:00,39.34,39.41,39.32,39.38,20440.0,36.9684,37.0341,36.9496,37.0059,20440.0
2019-11-18 11:20:00,39.4,39.43,39.34,39.35,36646.0,37.0247,37.0529,36.9684,36.9777,36646.0
2019-11-18 11:30:00,39.35,39.48,39.35,39.45,30615.0,36.9777,37.0999,36.9777,37.0717,30615.0
2019-11-18 11:40:00,39.46,39.5,39.33,39.44,95910.0,37.0811,37.1187,36.959,37.0623,95910.0
2019-11-18 11:50:00,39.44,39.53,39.43,39.44,23040.0,37.0623,37.1469,37.0529,37.0623,23040.0
2019-11-18 12:00:00,39.44,39.5,39.42,39.45,14553.0,37.0623,37.1187,37.0435,37.0717,14553.0
2019-11-18 12:10:00,39.45,39.5,39.44,39.5,17152.0,37.0717,37.1187,37.0623,37.1187,17152.0
2019-11-18 12:20:00,39.49,39.51,39.48,39.5,29603.0,37.1093,37.1281,37.0999,37.1187,29603.0
2019-11-18 12:30:00,39.5,39.53,39.49,39.51,27976.0,37.1187,37.1469,37.1093,37.1281,27976.0
2019-11-18 12:40:00,39.5,39.59,39.47,39.59,20621.0,37.1187,37.2033,37.0905,37.2033,20621.0
2019-11-18 12:50:00,39.59,39.6,39.5,39.5,27689.0,37.2033,37.2127,37.1187,37.1187,27689.0
2019-11-18 13:00:00,39.5,39.57,39.49,39.56,17491.0,37.1187,37.1845,37.1093,37.1751,17491.0
2019-11-18 13:10:00,39.56,39.57,39.46,39.47,31411.0,37.1751,37.1845,37.0811,37.0905,31411.0
2019-11-18 13:20:00,39.47,39.48,39.45,39.47,15899.0,37.0905,37.0999,37.0717,37.0905,15899.0
2019-11-18 13:30:00,39.47,39.49,39.37,39.4,32720.0,37.0905,37.1093,36.9965,37.0247,32720.0
2019-11-18 13:40:00,39.39,39.41,39.36,39.38,17455.0,37.0153,37.0341,36.9871,37.0059,17455.0
2019-11-18 13:50:00,39.38,39.49,39.38,39.41,31041.0,37.0059,37.1093,37.0059,37.0341,31041.0
2019-11-18 14:00:00,39.41,39.41,39.32,39.4,18012.0,37.0341,37.0341,36.9496,37.0247,18012.0
2019-11-18 14:10:00,39.4,39.41,39.38,39.4,33016.0,37.0247,37.0341,37.0059,37.0247,33016.0
2019-11-18 14:20:00,39.4,39.44,39.33,39.35,27708.0,37.0247,37.0623,36.959,36.9777,27708.0
2019-11-18 14:30:00,39.34,39.43,39.34,39.39,25499.0,36.9684,37.0529,36.9684,37.0153,25499.0
2019-11-18 14:40:00,39.39,39.41,39.36,39.38,18381.0,37.0153,37.0341,36.9871,37.0059,18381.0
2019-11-18 14:50:00,39.38,39.42,39.38,39.41,67694.0,37.0059,37.0435,37.0059,37.0341,67694.0
2019-11-18 15:00:00,39.4,39.43,39.4,39.41,49005.0,37.0247,37.0529,37.0247,37.0341,49005.0
2019-11-18 15:10:00,39.41,39.45,39.39,39.43,84028.0,37.0341,37.0717,37.0153,37.0529,84028.0
2019-11-18 15:20:00,39.43,39.49,39.42,39.48,50060.0,37.0529,37.1093,37.0435,37.0999,50060.0
2019-11-18 15:30:00,39.47,39.48,39.4,39.41,50697.0,37.0905,37.0999,37.0247,37.0341,50697.0
2019-11-18 15:40:00,39.4,39.44,39.37,39.44,88733.0,37.0247,37.0623,36.9965,37.0623,88733.0
2019-11-18 15:50:00,39.43,39.5,39.42,39.49,296309.0,37.0529,37.1187,37.0435,37.1093,296309.0
2019-11-19 09:30:00,39.42,39.67,39.37,39.61,56847.0,37.0435,37.2785,36.9965,37.2221,56847.0
2019-11-19 09:40:00,39.58,39.68,39.4,39.47,30841.0,37.1939,37.2879,37.0247,37.0905,30841.0
2019-11-19 09:50:00,39.47,39.53,39.33,39.35,21018.0,37.0905,37.1469,36.959,36.9777,21018.0
2019-11-19 10:00:00,39.36,39.48,39.3,39.48,41446.0,36.9871,37.0999,36.9308,37.0999,41446.0
2019-11-19 10:10:00,39.48,39.62,39.47,39.56,159582.0,37.0999,37.2315,37.0905,37.1751,159582.0
2019-11-19 10:20:00,39.55,39.56,39.19,39.24,242564.0,37.1657,37.1751,36.8274,36.8744,242564.0
2019-11-19 10:30:00,39.25,39.38,39.17,39.34,38752.0,36.8838,37.0059,36.8086,36.9684,38752.0
2019-11-19 10:40:00,39.35,39.41,39.35,39.39,21647.0,36.9777,37.0341,36.9777,37.0153,21647.0
2019-11-19 10:50:00,39.39,39.56,39.35,39.56,39998.0,37.0153,37.1751,36.9777,37.1751,39998.0
2019-11-19 11:00:00,39.57,39.59,39.41,39.47,45708.0,37.1845,37.2033,37.0341,37.0905,45708.0
2019-11-19 11:10:00,39.47,39.47,39.33,39.38,32762.0,37.0905,37.0905,36.959,37.0059,32762.0
2019-11-19 11:20:00,39.38,39.43,39.36,39.41,16914.0,37.0059,37.0529,36.9871,37.0341,16914.0
2019-11-19 11:30:00,39.42,39.44,39.37,39.4,20884.0,37.0435,37.0623,36.9965,37.0247,20884.0
2019-11-19 11:40:00,39.4,39.42,39.32,39.34,14811.0,37.0247,37.0435,36.9496,36.9684,14811.0
2019-11-19 11:50:00,39.33,39.34,39.29,39.31,15588.0,36.959,36.9684,36.9214,36.9402,15588.0
2019-11-19 12:00:00,39.31,39.32,39.28,39.28,16603.0,36.9402,36.9496,36.912,36.912,16603.0
2019-11-19 12:10:00,39.27,39.29,39.25,39.27,13018.0,36.9026,36.9214,36.8838,36.9026,13018.0
2019-11-19 12:20:00,39.28,39.36,39.28,39.33,14672.0,36.912,36.9871,36.912,36.959,14672.0
2019-11-19 12:30:00,39.34,39.34,39.32,39.33,8662.0,36.9684,36.9684,36.9496,36.959,8662.0
2019-11-19 12:40:00,39.32,39.33,39.28,39.29,17467.0,36.9496,36.959,36.912,36.9214,17467.0
2019-11-19 12:50:00,39.28,39.36,39.27,39.36,13623.0,36.912,36.9871,36.9026,36.9871,13623.0
2019-11-19 13:00:00,39.35,39.4,39.35,39.39,17593.0,36.9777,37.0247,36.9777,37.0153,17593.0
2019-11-19 13:10:00,39.39,39.4,39.36,39.37,23514.0,37.0153,37.0247,36.9871,36.9965,23514.0
2019-11-19 13:20:00,39.36,39.4,39.33,39.34,17164.0,36.9871,37.0247,36.959,36.9684,17164.0
2019-11-19 13:30:00,39.34,39.42,39.33,39.42,18564.0,36.9684,37.0435,36.959,37.0435,18564.0
2019-11-19 13:40:00,39.43,39.44,39.39,39.4,24834.0,37.0529,37.0623,37.0153,37.0247,24834.0
2019-11-19 13:50:00,39.4,39.41,39.37,39.4,12287.0,37.0247,37.0341,36.9965,37.0247,12287.0
2019-11-19 14:00:00,39.4,39.49,39.4,39.48,11194.0,37.0247,37.1093,37.0247,37.0999,11194.0
2019-11-19 14:10:00,39.48,39.52,39.47,39.48,20618.0,37.0999,37.1375,37.0905,37.0999,20618.0
2019-11-19 14:20:00,39.48,39.49,39.44,39.48,13430.0,37.0999,37.1093,37.0623,37.0999,13430.0
2019-11-19 14:30:00,39.48,39.49,39.44,39.47,19440.0,37.0999,37.1093,37.0623,37.0905,19440.0
2019-11-19 14:40:00,39.46,39.48,39.43,39.47,17155.0,37.0811,37.0999,37.0529,37.0905,17155.0
2019-11-19 14:50:00,39.47,39.51,39.46,39.51,18894.0,37.0905,37.1281,37.0811,37.1281,18894.0
2019-11-19 15:00:00,39.52,39.54,39.5,39.53,22080.0,37.1375,37.1563,37.1187,37.1469,22080.0
2019-11-19 15:10:00,39.54,39.54,39.49,39.51,34942.0,37.1563,37.1563,37.1093,37.1281,34942.0
2019-11-19 15:20:00,39.5,39.53,39.47,39.48,34942.0,37.1187,37.1469,37.0905,37.0999,34942.0
2019-11-19 15:30:00,39.48,39.52,39.47,39.49,37665.0,37.0999,37.1375,37.0905,37.1093,37665.0
2019-11-19 15:40:00,39.49,39.5,39.39,39.43,50800.0,37.1093,37.1187,37.0153,37.0529,50800.0
2019-11-19 15:50:00,39.42,39.46,39.36,39.38,148776.0,37.0435,37.0811,36.9871,37.0059,148776.0
2019-11-20 09:30:00,39.41,39.67,39.26,39.55,48964.0,37.0341,37.2785,36.8932,37.1657,48964.0
2019-11-20 09:40:00,39.56,39.66,39.49,39.65,36890.0,37.1751,37.2691,37.1093,37.2597,36890.0
2019-11-20 09:50:00,39.65,39.84,39.57,39.83,67255.0,37.2597,37.4382,37.1845,37.4288,67255.0
2019-11-20 10:00:00,39.82,39.86,39.75,39.86,65306.0,37.4194,37.457,37.3536,37.457,65306.0
2019-11-20 10:10:00,39.85,39.87,39.71,39.8,70835.0,37.4476,37.4664,37.316,37.4006,70835.0
2019-11-20 10:20:00,39.8,39.86,39.76,39.86,31843.0,37.4006,37.457,37.363,37.457,31843.0
2019-11-20 10:30:00,39.86,39.86,39.55,39.6,50139.0,37.457,37.457,37.1657,37.2127,50139.0
2019-11-20 10:40:00,39.6,39.64,39.53,39.55,31006.0,37.2127,37.2503,37.1469,37.1657,31006.0
2019-11-20 10:50:00,39.56,39.57,39.45,39.48,28077.0,37.1751,37.1845,37.0717,37.0999,28077.0
2019-11-20 11:00:00,39.48,39.52,39.42,39.45,20901.0,37.0999,37.1375,37.0435,37.0717,20901.0
2019-11-20 11:10:00,39.45,39.49,39.4,39.46,39320.0,37.0717,37.1093,37.0247,37.0811,39320.0
2019-11-20 11:20:00,39.47,39.52,39.46,39.49,17277.0,37.0905,37.1375,37.0811,37.1093,17277.0
2019-11-20 11:30:00,39.48,39.51,39.43,39.5,36085.0,37.0999,37.1281,37.0529,37.1187,36085.0
2019-11-20 11:40:00,39.5,39.57,39.48,39.54,28871.0,37.1187,37.1845,37.0999,37.1563,28871.0
2019-11-20 11:50:00,39.54,39.54,39.46,39.54,26742.0,37.1563,37.1563,37.0811,37.1563,26742.0
2019-11-20 12:00:00,39.53,39.53,39.37,39.41,32363.0,37.1469,37.1469,36.9965,37.0341,32363.0
2019-11-20 12:10:00,39.41,39.42,39.35,39.37,15185.0,37.0341,37.0435,36.9777,36.9965,15185.0
2019-11-20 12:20:00,39.37,39.41,39.32,39.32,18002.0,36.9965,37.0341,36.9496,36.9496,18002.0
2019-11-20 12:30:00,39.33,39.36,39.26,39.36,19283.0,36.959,36.9871,36.8932,36.9871,19283.0
2019-11-20 12:40:00,39.37,39.44,39.37,39.44,13244.0,36.9965,37.0623,36.9965,37.0623,13244.0
2019-11-20 12:50:00,39.44,39.45,39.3,39.33,32817.0,37.0623,37.0717,36.9308,36.959,32817.0
2019-11-20 13:00:00,39.34,39.39,39.33,39.35,20701.0,36.9684,37.0153,36.959,36.9777,20701.0
2019-11-20 13:10:00,39.35,39.35,39.26,39.34,31358.0,36.9777,36.9777,36.8932,36.9684,31358.0
2019-11-20 13:20:00,39.34,39.49,39.34,39.44,18149.0,36.9684,37.1093,36.9684,37.0623,18149.0
2019-11-20 13:30:00,39.43,39.46,39.38,39.46,10882.0,37.0529,37.0811,37.0059,37.0811,10882.0
2019-11-20 13:40:00,39.45,39.52,39.45,39.51,15101.0,37.0717,37.1375,37.0717,37.1281,15101.0
2019-11-20 13:50:00,39.51,39.53,39.42,39.45,26873.0,37.1281,37.1469,37.0435,37.0717,26873.0
2019-11-20 14:00:00,39.45,39.48,39.41,39.44,22387.0,37.0717,37.0999,37.0341,37.0623,22387.0
2019-11-20 14:10:00,39.45,39.46,39.42,39.45,17125.0,37.0717,37.0811,37.0435,37.0717,17125.0
2019-11-20 14:20:00,39.45,39.52,39.45,39.47,23882.0,37.0717,37.1375,37.0717,37.0905,23882.0
2019-11-20 14:30:00,39.48,39.51,39.44,39.46,29409.0,37.0999,37.1281,37.0623,37.0811,29409.0
2019-11-20 14:40:00,39.47,39.47,39.39,39.43,44384.0,37.0905,37.0905,37.0153,37.0529,44384.0
2019-11-20 14:50:00,39.43,39.45,39.41,39.41,38318.0,37.0529,37.0717,37.0341,37.0341,38318.0
2019-11-20 15:00:00,39.41,39.48,39.41,39.47,37974.0,37.0341,37.0999,37.0341,37.0905,37974.0
2019-11-20 15:10:00,39.47,39.55,39.46,39.51,45838.0,37.0905,37.1657,37.0811,37.1281,45838.0
2019-11-20 15:20:00,39.52,39.61,39.52,39.55,40417.0,37.1375,37.2221,37.1375,37.1657,40417.0
2019-11-20 15:30:00,39.56,39.59,39.52,39.54,69428.0,37.1751,37.2033,37.1375,37.1563,69428.0
2019-11-20 15:40:00,39.55,39.61,39.54,39.58,81856.0,37.1657,37.2221,37.1563,37.1939,81856.0
2019-11-20 15:50:00,39.59,39.63,39.55,39.63,318803.0,37.2033,37.2409,37.1657,37.2409,318803.0
2019-11-21 09:30:00,39.57,39.88,39.57,39.83,53585.0,37.1845,37.4758,37.1845,37.4288,53585.0
2019-11-21 09:40:00,39.86,39.95,39.59,39.75,76688.0,37.457,37.5416,37.2033,37.3536,76688.0
2019-11-21 09:50:00,39.74,39.78,39.55,39.58,25495.0,37.3442,37.3818,37.1657,37.1939,25495.0
2019-11-21 10:00:00,39.57,39.57,39.39,39.45,41714.0,37.1845,37.1845,37.0153,37.0717,41714.0
2019-11-21 10:10:00,39.45,39.51,39.36,39.43,33413.0,37.0717,37.1281,36.9871,37.0529,33413.0
2019-11-21 10:20:00,39.43,39.48,39.36,39.36,25082.0,37.0529,37.0999,36.9871,36.9871,25082.0
2019-11-21 10:30:00,39.36,39.37,39.27,39.34,35382.0,36.9871,36.9965,36.9026,36.9684,35382.0
2019-11-21 10:40:00,39.33,39.33,39.26,39.29,50321.0,36.959,36.959,36.8932,36.9214,50321.0
2019-11-21 10:50:00,39.29,39.31,39.22,39.26,131593.0,36.9214,36.9402,36.8556,36.8932,131593.0
2019-11-21 11:00:00,39.26,39.44,39.25,39.43,89395.0,36.8932,37.0623,36.8838,37.0529,89395.0
2019-11-21 11:10:00,39.43,39.44,39.27,39.28,35525.0,37.0529,37.0623,36.9026,36.912,35525.0
2019-11-21 11:20:00,39.27,39.3,39.23,39.25,19876.0,36.9026,36.9308,36.865,36.8838,19876.0
2019-11-21 11:30:00,39.25,39.28,39.22,39.28,21098.0,36.8838,36.912,36.8556,36.912,21098.0
2019-11-21 11:40:00,39.29,39.33,39.28,39.29,17532.0,36.9214,36.959,36.912,36.9214,17532.0
2019-11-21 11:50:00,39.29,39.29,39.2,39.21,31352.0,36.9214,36.9214,36.8368,36.8462,31352.0
2019-11-21 12:00:00,39.21,39.22,39.14,39.19,52448.0,36.8462,36.8556,36.7804,36.8274,52448.0
2019-11-21 12:10:00,39.18,39.27,39.17,39.18,26787.0,36.818,36.9026,36.8086,36.818,26787.0
2019-11-21 12:20:00,39.19,39.22,39.18,39.21,20995.0,36.8274,36.8556,36.818,36.8462,20995.0
2019-11-21 12:30:00,39.22,39.24,39.19,39.22,16710.0,36.8556,36.8744,36.8274,36.8556,16710.0
2019-11-21 12:40:00,39.22,39.26,39.21,39.22,8945.0,36.8556,36.8932,36.8462,36.8556,8945.0
2019-11-21 12:50:00,39.2,39.26,39.19,39.25,20747.0,36.8368,36.8932,36.8274,36.8838,20747.0
2019-11-21 13:00:00,39.26,39.26,39.14,39.16,46549.0,36.8932,36.8932,36.7804,36.7992,46549.0
2019-11-21 13:10:00,39.14,39.15,39.05,39.08,33014.0,36.7804,36.7898,36.6958,36.724,33014.0
2019-11-21 13:20:00,39.08,39.13,39.06,39.07,25744.0,36.724,36.771,36.7052,36.7146,25744.0
2019-11-21 13:30:00,39.07,39.07,38.99,39.02,43931.0,36.7146,36.7146,36.6395,36.6676,43931.0
2019-11-21 13:40:00,39.03,39.05,38.99,39.01,80942.0,36.677,36.6958,36.6395,36.6582,80942.0
2019-11-21 13:50:00,39.0,39.0,38.95,38.95,22829.0,36.6488,36.6488,36.6019,36.6019,22829.0
2019-11-21 14:00:00,38.95,38.97,38.92,38.96,27408.0,36.6019,36.6207,36.5737,36.6113,27408.0
2019-11-21 14:10:00,38.96,39.02,38.95,39.01,19739.0,36.6113,36.6676,36.6019,36.6582,19739.0
2019-11-21 14:20:00,39.0,39.11,38.98,39.11,30258.0,36.6488,36.7522,36.6301,36.7522,30258.0
2019-11-21 14:30:00,39.11,39.22,39.1,39.22,29038.0,36.7522,36.8556,36.7428,36.8556,29038.0
2019-11-21 14:40:00,39.22,39.3,39.21,39.24,35611.0,36.8556,36.9308,36.8462,36.8744,35611.0
2019-11-21 14:50:00,39.24,39.25,39.14,39.16,25422.0,36.8744,36.8838,36.7804,36.7992,25422.0
2019-11-21 15:00:00,39.17,39.18,39.12,39.15,32896.0,36.8086,36.818,36.7616,36.7898,32896.0
2019-11-21 15:10:00,39.14,39.17,39.08,39.09,27949.0,36.7804,36.8086,36.724,36.7334,27949.0
2019-11-21 15:20:00,39.09,39.14,39.08,39.13,44712.0,36.7334,36.7804,36.724,36.771,44712.0
2019-11-21 15:30:00,39.13,39.14,39.02,39.05,47887.0,36.771,36.7804,36.6676,36.6958,47887.0
2019-11-21 15:40:00,39.05,39.07,39.03,39.05,52690.0,36.6958,36.7146,36.677,36.6958,52690.0
2019-11-21 15:50:00,39.04,39.08,38.98,38.98,232790.0,36.6864,36.724,36.6301,36.6301,232790.0
2019-11-22 09:30:00,39.07,39.19,38.9,39.12,53724.0,36.7146,36.8274,36.5549,36.7616,53724.0
2019-11-22 09:40:00,39.11,39.39,39.1,39.32,76403.0,36.7522,37.0153,36.7428,36.9496,76403.0
2019-11-22 09:50:00,39.32,39.37,39.14,39.34,46647.0,36.9496,36.9965,36.7804,36.9684,46647.0
2019-11-22 10:00:00,39.34,39.37,38.97,39.01,50552.0,36.9684,36.9965,36.6207,36.6582,50552.0
2019-11-22 10:10:00,39.01,39.07,38.94,38.97,41246.0,36.6582,36.7146,36.5925,36.6207,41246.0
2019-11-22 10:20:00,38.96,38.97,38.76,38.85,66094.0,36.6113,36.6207,36.4233,36.5079,66094.0
2019-11-22 10:30:00,38.85,39.05,38.81,38.85,90342.0,36.5079,36.6958,36.4703,36.5079,90342.0
2019-11-22 10:40:00,38.86,38.9,38.79,38.8,56768.0,36.5173,36.5549,36.4515,36.4609,56768.0
2019-11-22 10:50:00,38.8,38.85,38.77,38.82,62330.0,36.4609,36.5079,36.4327,36.4797,62330.0
2019-11-22 11:00:00,38.82,38.88,38.79,38.81,57766.0,36.4797,36.5361,36.4515,36.4703,57766.0
2019-11-22 11:10:00,38.8,38.87,38.79,38.86,65976.0,36.4609,36.5267,36.4515,36.5173,65976.0
2019-11-22 11:20:00,38.86,38.88,38.78,38.8,60160.0,36.5173,36.5361,36.4421,36.4609,60160.0
2019-11-22 11:30:00,38.8,38.91,38.79,38.88,49829.0,36.4609,36.5643,36.4515,36.5361,49829.0
2019-11-22 11:40:00,38.88,38.96,38.87,38.96,46423.0,36.5361,36.6113,36.5267,36.6113,46423.0
2019-11-22 11:50:00,38.96,39.01,38.91,38.95,58677.0,36.6113,36.6582,36.5643,36.6019,58677.0
2019-11-22 12:00:00,38.95,38.96,38.86,38.9,37567.0,36.6019,36.6113,36.5173,36.5549,37567.0
2019-11-22 12:10:00,38.9,38.94,38.88,38.94,34719.0,36.5549,36.5925,36.5361,36.5925,34719.0
2019-11-22 12:20:00,38.94,38.95,38.88,38.89,17709.0,36.5925,36.6019,36.5361,36.5455,17709.0
2019-11-22 12:30:00,38.89,38.92,38.84,38.86,19207.0,36.5455,36.5737,36.4985,36.5173,19207.0
2019-11-22 12:40:00,38.86,38.91,38.85,38.9,13250.0,36.5173,36.5643,36.5079,36.5549,13250.0
2019-11-22 12:50:00,38.9,38.9,38.85,38.85,15427.0,36.5549,36.5549,36.5079,36.5079,15427.0
2019-11-22 13:00:00,38.85,38.86,38.81,38.85,20960.0,36.5079,36.5173,36.4703,36.5079,20960.0
2019-11-22 13:10:00,38.85,38.88,38.85,38.86,16208.0,36.5079,36.5361,36.5079,36.5173,16208.0
2019-11-22 13:20:00,38.86,38.92,38.85,38.9,20104.0,36.5173,36.5737,36.5079,36.5549,20104.0
2019-11-22 13:30:00,38.89,38.9,38.88,38.89,18106.0,36.5455,36.5549,36.5361,36.5455,18106.0
2019-11-22 13:40:00,38.89,38.92,38.88,38.91,23762.0,36.5455,36.5737,36.5361,36.5643,23762.0
2019-11-22 13:50:00,38.91,38.97,38.91,38.94,34085.0,36.5643,36.6207,36.5643,36.5925,34085.0
2019-11-22 14:00:00,38.94,38.98,38.82,38.87,94356.0,36.5925,36.6301,36.4797,36.5267,94356.0
2019-11-22 14:10:00,38.88,38.9,38.61,38.66,261300.0,36.5361,36.5549,36.2824,36.3293,261300.0
2019-11-22 14:20:00,38.66,38.8,38.61,38.76,282326.0,36.3293,36.4609,36.2824,36.4233,282326.0
2019-11-22 14:30:00,38.76,38.76,38.73,38.75,39725.0,36.4233,36.4233,36.3951,36.4139,39725.0
2019-11-22 14:40:00,38.75,38.77,38.66,38.69,100466.0,36.4139,36.4327,36.3293,36.3575,100466.0
2019-11-22 14:50:00,38.7,38.89,38.69,38.88,185393.0,36.3669,36.5455,36.3575,36.5361,185393.0
2019-11-22 15:00:00,38.89,38.89,38.81,38.83,40694.0,36.5455,36.5455,36.4703,36.4891,40694.0
2019-11-22 15:10:00,38.83,38.85,38.8,38.84,46753.0,36.4891,36.5079,36.4609,36.4985,46753.0
2019-11-22 15:20:00,38.83,38.9,38.81,38.88,33176.0,36.4891,36.5549,36.4703,36.5361,33176.0
2019-11-22 15:30:00,38.89,38.89,38.83,38.86,45284.0,36.5455,36.5455,36.4891,36.5173,45284.0
2019-11-22 15:40:00,38.86,38.88,38.83,38.84,57859.0,36.5173,36.5361,36.4891,36.4985,57859.0
2019-11-22 15:50:00,38.84,38.92,38.83,38.88,222123.0,36.4985,36.5737,36.4891,36.5361,222123.0
2019-11-25 09:30:00,39.06,39.26,39.0,39.13,49778.0,36.7052,36.8932,36.6488,36.771,49778.0
2019-11-25 09:40:00,39.11,39.41,39.11,39.41,27021.0,36.7522,37.0341,36.7522,37.0341,27021.0
2019-11-25 09:50:00,39.42,39.49,39.34,39.4,34532.0,37.0435,37.1093,36.9684,37.0247,34532.0
2019-11-25 10:00:00,39.4,39.41,39.25,39.3,23507.0,37.0247,37.0341,36.8838,36.9308,23507.0
2019-11-25 10:10:00,39.29,39.3,39.11,39.13,26747.0,36.9214,36.9308,36.7522,36.771,26747.0
2019-11-25 10:20:00,39.13,39.13,39.03,39.04,22863.0,36.771,36.771,36.677,36.6864,22863.0
2019-11-25 10:30:00,39.05,39.15,39.02,39.1,28711.0,36.6958,36.7898,36.6676,36.7428,28711.0
2019-11-25 10:40:00,39.09,39.21,39.08,39.19,23471.0,36.7334,36.8462,36.724,36.8274,23471.0
2019-11-25 10:50:00,39.2,39.22,39.13,39.19,16254.0,36.8368,36.8556,36.771,36.8274,16254.0
2019-11-25 11:00:00,39.19,39.21,39.12,39.12,29599.0,36.8274,36.8462,36.7616,36.7616,29599.0
2019-11-25 11:10:00,39.13,39.13,39.01,39.09,20086.0,36.771,36.771,36.6582,36.7334,20086.0
2019-11-25 11:20:00,39.09,39.12,39.07,39.11,20768.0,36.7334,36.7616,36.7146,36.7522,20768.0
2019-11-25 11:30:00,39.1,39.16,39.08,39.1,42139.0,36.7428,36.7992,36.724,36.7428,42139.0
2019-11-25 11:40:00,39.11,39.11,39.02,39.03,29616.0,36.7522,36.7522,36.6676,36.677,29616.0
2019-11-25 11:50:00,39.03,39.11,39.03,39.1,34888.0,36.677,36.7522,36.677,36.7428,34888.0
2019-11-25 12:00:00,39.09,39.22,39.07,39.22,35467.0,36.7334,36.8556,36.7146,36.8556,35467.0
2019-11-25 12:10:00,39.22,39.25,39.17,39.19,35972.0,36.8556,36.8838,36.8086,36.8274,35972.0
2019-11-25 12:20:00,39.2,39.29,39.19,39.27,34027.0,36.8368,36.9214,36.8274,36.9026,34027.0
2019-11-25 12:30:00,39.27,39.32,39.25,39.28,23819.0,36.9026,36.9496,36.8838,36.912,23819.0
2019-11-25 12:40:00,39.27,39.3,39.26,39.3,22675.0,36.9026,36.9308,36.8932,36.9308,22675.0
2019-11-25 12:50:00,39.3,39.31,39.24,39.24,43283.0,36.9308,36.9402,36.8744,36.8744,43283.0
2019-11-25 13:00:00,39.25,39.28,39.24,39.26,23092.0,36.8838,36.912,36.8744,36.8932,23092.0
2019-11-25 13:10:00,39.26,39.26,39.17,39.18,32903.0,36.8932,36.8932,36.8086,36.818,32903.0
2019-11-25 13:20:00,39.17,39.21,39.16,39.21,19551.0,36.8086,36.8462,36.7992,36.8462,19551.0
2019-11-25 13:30:00,39.21,39.21,39.19,39.2,23185.0,36.8462,36.8462,36.8274,36.8368,23185.0
2019-11-25 13:40:00,39.2,39.23,39.18,39.21,15691.0,36.8368,36.865,36.818,36.8462,15691.0
2019-11-25 13:50:00,39.22,39.28,39.21,39.27,20875.0,36.8556,36.912,36.8462,36.9026,20875.0
2019-11-25 14:00:00,39.27,39.29,39.26,39.27,19155.0,36.9026,36.9214,36.8932,36.9026,19155.0
2019-11-25 14:10:00,39.27,39.31,39.26,39.29,23791.0,36.9026,36.9402,36.8932,36.9214,23791.0
2019-11-25 14:20:00,39.29,39.31,39.26,39.29,25107.0,36.9214,36.9402,36.8932,36.9214,25107.0
2019-11-25 14:30:00,39.3,39.33,39.24,39.25,25997.0,36.9308,36.959,36.8744,36.8838,25997.0
2019-11-25 14:40:00,39.25,39.33,39.24,39.33,24186.0,36.8838,36.959,36.8744,36.959,24186.0
2019-11-25 14:50:00,39.32,39.37,39.3,39.33,44161.0,36.9496,36.9965,36.9308,36.959,44161.0
2019-11-25 15:00:00,39.34,39.37,39.32,39.37,64451.0,36.9684,36.9965,36.9496,36.9965,64451.0
2019-11-25 15:10:00,39.37,39.42,39.36,39.42,36774.0,36.9965,37.0435,36.9871,37.0435,36774.0
2019-11-25 15:20:00,39.42,39.45,39.38,39.38,35939.0,37.0435,37.0717,37.0059,37.0059,35939.0
2019-11-25 15:30:00,39.37,39.42,39.37,39.4,55611.0,36.9965,37.0435,36.9965,37.0247,55611.0
2019-11-25 15:40:00,39.4,39.4,39.36,39.4,75923.0,37.0247,37.0247,36.9871,37.0247,75923.0
2019-11-25 15:50:00,39.39,39.45,39.37,39.43,422671.0,37.0153,37.0717,36.9965,37.0529,422671.0
2019-11-26 09:30:00,39.57,39.72,39.45,39.45,66546.0,37.1845,37.3254,37.0717,37.0717,66546.0
2019-11-26 09:40:00,39.45,39.5,39.36,39.5,37466.0,37.0717,37.1187,36.9871,37.1187,37466.0
2019-11-26 09:50:00,39.51,39.54,39.44,39.49,24840.0,37.1281,37.1563,37.0623,37.1093,24840.0
2019-11-26 10:00:00,39.48,39.55,39.39,39.41,58389.0,37.0999,37.1657,37.0153,37.0341,58389.0
2019-11-26 10:10:00,39.41,39.54,39.39,39.51,65279.0,37.0341,37.1563,37.0153,37.1281,65279.0
2019-11-26 10:20:00,39.5,39.57,39.5,39.56,28669.0,37.1187,37.1845,37.1187,37.1751,28669.0
2019-11-26 10:30:00,39.56,39.62,39.53,39.62,34639.0,37.1751,37.2315,37.1469,37.2315,34639.0
2019-11-26 10:40:00,39.61,39.61,39.54,39.61,21778.0,37.2221,37.2221,37.1563,37.2221,21778.0
2019-11-26 10:50:00,39.6,39.6,39.46,39.48,26086.0,37.2127,37.2127,37.0811,37.0999,26086.0
2019-11-26 11:00:00,39.48,39.57,39.47,39.5,27307.0,37.0999,37.1845,37.0905,37.1187,27307.0
2019-11-26 11:10:00,39.51,39.51,39.41,39.41,41758.0,37.1281,37.1281,37.0341,37.0341,41758.0
2019-11-26 11:20:00,39.41,39.42,39.37,39.39,24620.0,37.0341,37.0435,36.9965,37.0153,24620.0
2019-11-26 11:30:00,39.39,39.4,39.36,39.37,27754.0,37.0153,37.0247,36.9871,36.9965,27754.0
2019-11-26 11:40:00,39.36,39.38,39.32,39.36,38460.0,36.9871,37.0059,36.9496,36.9871,38460.0
2019-11-26 11:50:00,39.37,39.52,39.36,39.52,23053.0,36.9965,37.1375,36.9871,37.1375,23053.0
2019-11-26 12:00:00,39.52,39.52,39.47,39.5,18567.0,37.1375,37.1375,37.0905,37.1187,18567.0
2019-11-26 12:10:00,39.51,39.55,39.46,39.46,23104.0,37.1281,37.1657,37.0811,37.0811,23104.0
2019-11-26 12:20:00,39.46,39.54,39.44,39.54,22448.0,37.0811,37.1563,37.0623,37.1563,22448.0
2019-11-26 12:30:00,39.54,39.54,39.49,39.51,35738.0,37.1563,37.1563,37.1093,37.1281,35738.0
2019-11-26 12:40:00,39.51,39.52,39.48,39.5,29565.0,37.1281,37.1375,37.0999,37.1187,29565.0
2019-11-26 12:50:00,39.5,39.6,39.49,39.6,41355.0,37.1187,37.2127,37.1093,37.2127,41355.0
2019-11-26 13:00:00,39.6,39.69,39.6,39.69,20036.0,37.2127,37.2973,37.2127,37.2973,20036.0
2019-11-26 13:10:00,39.68,39.77,39.67,39.76,21755.0,37.2879,37.3724,37.2785,37.363,21755.0
2019-11-26 13:20:00,39.76,39.79,39.71,39.75,22356.0,37.363,37.3912,37.316,37.3536,22356.0
2019-11-26 13:30:00,39.75,39.85,39.74,39.8,38573.0,37.3536,37.4476,37.3442,37.4006,38573.0
2019-11-26 13:40:00,39.8,39.82,39.77,39.8,25956.0,37.4006,37.4194,37.3724,37.4006,25956.0
2019-11-26 13:50:00,39.8,39.85,39.77,39.79,41920.0,37.4006,37.4476,37.3724,37.3912,41920.0
2019-11-26 14:00:00,39.8,39.82,39.77,39.82,40284.0,37.4006,37.4194,37.3724,37.4194,40284.0
2019-11-26 14:10:00,39.82,39.85,39.8,39.84,25932.0,37.4194,37.4476,37.4006,37.4382,25932.0
2019-11-26 14:20:00,39.84,39.88,39.82,39.83,40008.0,37.4382,37.4758,37.4194,37.4288,40008.0
2019-11-26 14:30:00,39.83,39.84,39.65,39.7,37714.0,37.4288,37.4382,37.2597,37.3066,37714.0
2019-11-26 14:40:00,39.7,39.74,39.68,39.7,21348.0,37.3066,37.3442,37.2879,37.3066,21348.0
2019-11-26 14:50:00,39.7,39.75,39.66,39.73,34711.0,37.3066,37.3536,37.2691,37.3348,34711.0
2019-11-26 15:00:00,39.73,39.74,39.7,39.73,59029.0,37.3348,37.3442,37.3066,37.3348,59029.0
2019-11-26 15:10:00,39.72,39.78,39.7,39.76,56085.0,37.3254,37.3818,37.3066,37.363,56085.0
2019-11-26 15:20:00,39.76,39.8,39.75,39.79,65399.0,37.363,37.4006,37.3536,37.3912,65399.0
2019-11-26 15:30:00,39.79,39.9,39.78,39.88,157857.0,37.3912,37.4946,37.3818,37.4758,157857.0
2019-11-26 15:40:00,39.88,39.99,39.87,39.97,166412.0,37.4758,37.5792,37.4664,37.5604,166412.0
2019-11-26 15:50:00,39.97,40.1,39.97,40.09,611070.0,37.5604,37.6825,37.5604,37.6731,611070.0
2019-11-27 09:30:00,40.04,40.33,40.04,40.25,78824.0,37.6262,37.8987,37.6262,37.8235,78824.0
2019-11-27 09:40:00,40.27,40.27,40.05,40.11,53590.0,37.8423,37.8423,37.6355,37.6919,53590.0
2019-11-27 09:50:00,40.1,40.18,40.04,40.07,38368.0,37.6825,37.7577,37.6262,37.6543,38368.0
2019-11-27 10:00:00,40.09,40.18,40.05,40.18,73851.0,37.6731,37.7577,37.6355,37.7577,73851.0
2019-11-27 10:10:00,40.2,40.3,40.19,40.2,57087.0,37.7765,37.8705,37.7671,37.7765,57087.0
2019-11-27 10:20:00,40.2,40.24,40.13,40.19,81381.0,37.7765,37.8141,37.7107,37.7671,81381.0
2019-11-27 10:30:00,40.2,40.22,40.09,40.12,45671.0,37.7765,37.7953,37.6731,37.7013,45671.0
2019-11-27 10:40:00,40.13,40.24,40.12,40.24,34241.0,37.7107,37.8141,37.7013,37.8141,34241.0
2019-11-27 10:50:00,40.24,40.25,40.13,40.13,72810.0,37.8141,37.8235,37.7107,37.7107,72810.0
2019-11-27 11:00:00,40.11,40.13,40.03,40.1,36947.0,37.6919,37.7107,37.6168,37.6825,36947.0
2019-11-27 11:10:00,40.12,40.16,40.04,40.13,23662.0,37.7013,37.7389,37.6262,37.7107,23662.0
2019-11-27 11:20:00,40.12,40.21,40.1,40.17,83369.0,37.7013,37.7859,37.6825,37.7483,83369.0
2019-11-27 11:30:00,40.16,40.18,40.13,40.13,18021.0,37.7389,37.7577,37.7107,37.7107,18021.0
2019-11-27 11:40:00,40.12,40.13,40.09,40.11,23189.0,37.7013,37.7107,37.6731,37.6919,23189.0
2019-11-27 11:50:00,40.11,40.19,40.06,40.06,59432.0,37.6919,37.7671,37.6449,37.6449,59432.0
2019-11-27 12:00:00,40.06,40.13,40.04,40.04,34337.0,37.6449,37.7107,37.6262,37.6262,34337.0
2019-11-27 12:10:00,40.04,40.09,40.01,40.05,26794.0,37.6262,37.6731,37.598,37.6355,26794.0
2019-11-27 12:20:00,40.05,40.05,39.96,39.98,13604.0,37.6355,37.6355,37.551,37.5698,13604.0
2019-11-27 12:30:00,39.98,39.98,39.9,39.94,31056.0,37.5698,37.5698,37.4946,37.5322,31056.0
2019-11-27 12:40:00,39.94,40.01,39.94,39.98,18008.0,37.5322,37.598,37.5322,37.5698,18008.0
2019-11-27 12:50:00,39.98,40.01,39.96,39.98,30284.0,37.5698,37.598,37.551,37.5698,30284.0
2019-11-27 13:00:00,39.98,40.01,39.96,40.0,32089.0,37.5698,37.598,37.551,37.5886,32089.0
2019-11-27 13:10:00,40.0,40.1,39.99,40.08,82917.0,37.5886,37.6825,37.5792,37.6637,82917.0
2019-11-27 13:20:00,40.08,40.09,40.02,40.03,27742.0,37.6637,37.6731,37.6074,37.6168,27742.0
2019-11-27 13:30:00,40.03,40.05,40.0,40.03,14045.0,37.6168,37.6355,37.5886,37.6168,14045.0
2019-11-27 13:40:00,40.03,40.03,39.93,39.95,12273.0,37.6168,37.6168,37.5228,37.5416,12273.0
2019-11-27 13:50:00,39.96,39.98,39.91,39.93,10862.0,37.551,37.5698,37.504,37.5228,10862.0
2019-11-27 14:00:00,39.93,39.95,39.9,39.9,27700.0,37.5228,37.5416,37.4946,37.4946,27700.0
2019-11-27 14:10:00,39.89,39.94,39.89,39.92,16874.0,37.4852,37.5322,37.4852,37.5134,16874.0
2019-11-27 14:20:00,39.92,39.96,39.76,39.79,124696.0,37.5134,37.551,37.363,37.3912,124696.0
2019-11-27 14:30:00,39.79,39.8,39.71,39.79,41025.0,37.3912,37.4006,37.316,37.3912,41025.0
2019-11-27 14:40:00,39.79,39.84,39.75,39.84,16616.0,37.3912,37.4382,37.3536,37.4382,16616.0
2019-11-27 14:50:00,39.84,39.84,39.78,39.79,20355.0,37.4382,37.4382,37.3818,37.3912,20355.0
2019-11-27 15:00:00,39.8,39.83,39.75,39.77,30348.0,37.4006,37.4288,37.3536,37.3724,30348.0
2019-11-27 15:10:00,39.77,39.77,39.68,39.75,49067.0,37.3724,37.3724,37.2879,37.3536,49067.0
2019-11-27 15:20:00,39.75,39.79,39.74,39.77,22521.0,37.3536,37.3912,37.3442,37.3724,22521.0
2019-11-27 15:30:00,39.78,39.78,39.74,39.75,24564.0,37.3818,37.3818,37.3442,37.3536,24564.0
2019-11-27 15:40:00,39.76,39.78,39.74,39.76,39045.0,37.363,37.3818,37.3442,37.363,39045.0
2019-11-27 15:50:00,39.76,39.83,39.75,39.82,154631.0,37.363,37.4288,37.3536,37.4194,154631.0
2019-11-29 09:30:00,39.75,39.83,39.71,39.81,30233.0,37.3536,37.4288,37.316,37.41,30233.0
2019-11-29 09:40:00,39.82,39.89,39.7,39.86,18691.0,37.4194,37.4852,37.3066,37.457,18691.0
2019-11-29 09:50:00,39.87,39.9,39.79,39.79,14109.0,37.4664,37.4946,37.3912,37.3912,14109.0
2019-11-29 10:00:00,39.79,39.94,39.75,39.93,18795.0,37.3912,37.5322,37.3536,37.5228,18795.0
2019-11-29 10:10:00,39.94,40.02,39.94,39.98,17193.0,37.5322,37.6074,37.5322,37.5698,17193.0
2019-11-29 10:20:00,39.98,39.99,39.95,39.95,10803.0,37.5698,37.5792,37.5416,37.5416,10803.0
2019-11-29 10:30:00,39.95,39.95,39.88,39.91,19492.0,37.5416,37.5416,37.4758,37.504,19492.0
2019-11-29 10:40:00,39.92,39.95,39.87,39.93,12978.0,37.5134,37.5416,37.4664,37.5228,12978.0
2019-11-29 10:50:00,39.92,39.94,39.84,39.84,16361.0,37.5134,37.5322,37.4382,37.4382,16361.0
2019-11-29 11:00:00,39.84,39.94,39.84,39.93,15458.0,37.4382,37.5322,37.4382,37.5228,15458.0
2019-11-29 11:10:00,39.94,39.94,39.86,39.92,14085.0,37.5322,37.5322,37.457,37.5134,14085.0
2019-11-29 11:20:00,39.92,39.94,39.88,39.91,17207.0,37.5134,37.5322,37.4758,37.504,17207.0
2019-11-29 11:30:00,39.9,39.91,39.86,39.87,12954.0,37.4946,37.504,37.457,37.4664,12954.0
2019-11-29 11:40:00,39.87,39.87,39.78,39.79,13033.0,37.4664,37.4664,37.3818,37.3912,13033.0
2019-11-29 11:50:00,39.79,39.81,39.77,39.79,14921.0,37.3912,37.41,37.3724,37.3912,14921.0
2019-11-29 12:00:00,39.78,39.8,39.73,39.75,12505.0,37.3818,37.4006,37.3348,37.3536,12505.0
2019-11-29 12:10:00,39.75,39.83,39.74,39.81,27313.0,37.3536,37.4288,37.3442,37.41,27313.0
2019-11-29 12:20:00,39.81,39.81,39.77,39.77,24556.0,37.41,37.41,37.3724,37.3724,24556.0
2019-11-29 12:30:00,39.77,39.79,39.72,39.72,20030.0,37.3724,37.3912,37.3254,37.3254,20030.0
2019-11-29 12:40:00,39.73,39.73,39.68,39.69,42315.0,37.3348,37.3348,37.2879,37.2973,42315.0
2019-11-29 12:50:00,39.69,39.69,39.59,39.65,135365.0,37.2973,37.2973,37.2033,37.2597,135365.0
2019-12-02 09:30:00,39.6,39.65,38.89,39.0,169595.0,37.2127,37.2597,36.5455,36.6488,169595.0
2019-12-02 09:40:00,39.0,39.02,38.83,38.91,72960.0,36.6488,36.6676,36.4891,36.5643,72960.0
2019-12-02 09:50:00,38.91,38.96,38.76,38.78,43336.0,36.5643,36.6113,36.4233,36.4421,43336.0
2019-12-02 10:00:00,38.77,39.12,38.76,39.12,156846.0,36.4327,36.7616,36.4233,36.7616,156846.0
2019-12-02 10:10:00,39.13,39.19,39.01,39.16,66118.0,36.771,36.8274,36.6582,36.7992,66118.0
2019-12-02 10:20:00,39.16,39.29,39.13,39.21,53245.0,36.7992,36.9214,36.771,36.8462,53245.0
2019-12-02 10:30:00,39.22,39.25,39.04,39.1,53780.0,36.8556,36.8838,36.6864,36.7428,53780.0
2019-12-02 10:40:00,39.1,39.15,39.05,39.05,38204.0,36.7428,36.7898,36.6958,36.6958,38204.0
2019-12-02 10:50:00,39.06,39.13,39.02,39.08,50198.0,36.7052,36.771,36.6676,36.724,50198.0
2019-12-02 11:00:00,39.09,39.16,39.04,39.08,35232.0,36.7334,36.7992,36.6864,36.724,35232.0
2019-12-02 11:10:00,39.08,39.19,39.07,39.14,35479.0,36.724,36.8274,36.7146,36.7804,35479.0
2019-12-02 11:20:00,39.13,39.28,39.12,39.28,57272.0,36.771,36.912,36.7616,36.912,57272.0
2019-12-02 11:30:00,39.28,39.29,39.11,39.11,25778.0,36.912,36.9214,36.7522,36.7522,25778.0
2019-12-02 11:40:00,39.1,39.2,39.09,39.2,27585.0,36.7428,36.8368,36.7334,36.8368,27585.0
2019-12-02 11:50:00,39.19,39.29,39.15,39.28,114063.0,36.8274,36.9214,36.7898,36.912,114063.0
2019-12-02 12:00:00,39.29,39.29,39.22,39.26,22999.0,36.9214,36.9214,36.8556,36.8932,22999.0
2019-12-02 12:10:00,39.26,39.31,39.23,39.3,15277.0,36.8932,36.9402,36.865,36.9308,15277.0
2019-12-02 12:20:00,39.31,39.33,39.23,39.25,19136.0,36.9402,36.959,36.865,36.8838,19136.0
2019-12-02 12:30:00,39.25,39.29,39.23,39.29,16084.0,36.8838,36.9214,36.865,36.9214,16084.0
2019-12-02 12:40:00,39.28,39.34,39.28,39.33,23264.0,36.912,36.9684,36.912,36.959,23264.0
2019-12-02 12:50:00,39.32,39.33,39.29,39.3,16116.0,36.9496,36.959,36.9214,36.9308,16116.0
2019-12-02 13:00:00,39.31,39.4,39.28,39.4,23185.0,36.9402,37.0247,36.912,37.0247,23185.0
2019-12-02 13:10:00,39.4,39.41,39.34,39.41,23194.0,37.0247,37.0341,36.9684,37.0341,23194.0
2019-12-02 13:20:00,39.41,39.42,39.36,39.37,11189.0,37.0341,37.0435,36.9871,36.9965,11189.0
2019-12-02 13:30:00,39.36,39.37,39.32,39.36,22487.0,36.9871,36.9965,36.9496,36.9871,22487.0
2019-12-02 13:40:00,39.36,39.38,39.31,39.33,12552.0,36.9871,37.0059,36.9402,36.959,12552.0
2019-12-02 13:50:00,39.33,39.35,39.3,39.31,17052.0,36.959,36.9777,36.9308,36.9402,17052.0
2019-12-02 14:00:00,39.3,39.31,39.23,39.25,18454.0,36.9308,36.9402,36.865,36.8838,18454.0
2019-12-02 14:10:00,39.26,39.27,39.22,39.23,13781.0,36.8932,36.9026,36.8556,36.865,13781.0
2019-12-02 14:20:00,39.23,39.24,39.15,39.16,21100.0,36.865,36.8744,36.7898,36.7992,21100.0
2019-12-02 14:30:00,39.16,39.19,39.16,39.18,17590.0,36.7992,36.8274,36.7992,36.818,17590.0
2019-12-02 14:40:00,39.18,39.22,39.17,39.19,15651.0,36.818,36.8556,36.8086,36.8274,15651.0
2019-12-02 14:50:00,39.19,39.25,39.18,39.25,36585.0,36.8274,36.8838,36.818,36.8838,36585.0
2019-12-02 15:00:00,39.24,39.26,39.17,39.21,36649.0,36.8744,36.8932,36.8086,36.8462,36649.0
2019-12-02 15:10:00,39.21,39.22,39.17,39.22,21270.0,36.8462,36.8556,36.8086,36.8556,21270.0
2019-12-02 15:20:00,39.21,39.22,39.17,39.18,24380.0,36.8462,36.8556,36.8086,36.818,24380.0
2019-12-02 15:30:00,39.19,39.23,39.16,39.22,53284.0,36.8274,36.865,36.7992,36.8556,53284.0
2019-12-02 15:40:00,39.21,39.22,39.15,39.15,51954.0,36.8462,36.8556,36.7898,36.7898,51954.0
2019-12-02 15:50:00,39.15,39.19,39.14,39.15,248411.0,36.7898,36.8274,36.7804,36.7898,248411.0
2019-12-03 09:30:00,38.81,39.19,38.79,39.04,81091.0,36.4703,36.8274,36.4515,36.6864,81091.0
2019-12-03 09:40:00,39.01,39.15,38.96,39.02,50502.0,36.6582,36.7898,36.6113,36.6676,50502.0
2019-12-03 09:50:00,39.03,39.14,38.91,38.97,80864.0,36.677,36.7804,36.5643,36.6207,80864.0
2019-12-03 10:00:00,38.94,39.05,38.9,38.93,58165.0,36.5925,36.6958,36.5549,36.5831,58165.0
2019-12-03 10:10:00,38.92,39.08,38.88,39.08,24582.0,36.5737,36.724,36.5361,36.724,24582.0
2019-12-03 10:20:00,39.08,39.13,39.03,39.08,19233.0,36.724,36.771,36.677,36.724,19233.0
2019-12-03 10:30:00,39.06,39.11,39.04,39.08,31217.0,36.7052,36.7522,36.6864,36.724,31217.0
2019-12-03 10:40:00,39.08,39.09,38.96,38.97,22979.0,36.724,36.7334,36.6113,36.6207,22979.0
2019-12-03 10:50:00,38.98,39.08,38.96,39.03,18687.0,36.6301,36.724,36.6113,36.677,18687.0
2019-12-03 11:00:00,39.03,39.04,38.9,38.94,60288.0,36.677,36.6864,36.5549,36.5925,60288.0
2019-12-03 11:10:00,38.95,38.95,38.89,38.94,24295.0,36.6019,36.6019,36.5455,36.5925,24295.0
2019-12-03 11:20:00,38.94,38.98,38.84,38.88,17203.0,36.5925,36.6301,36.4985,36.5361,17203.0
2019-12-03 11:30:00,38.88,38.93,38.87,38.89,20227.0,36.5361,36.5831,36.5267,36.5455,20227.0
2019-12-03 11:40:00,38.89,38.96,38.88,38.95,19582.0,36.5455,36.6113,36.5361,36.6019,19582.0
2019-12-03 11:50:00,38.95,38.95,38.89,38.91,12404.0,36.6019,36.6019,36.5455,36.5643,12404.0
2019-12-03 12:00:00,38.92,38.94,38.86,38.89,25655.0,36.5737,36.5925,36.5173,36.5455,25655.0
2019-12-03 12:10:00,38.89,38.9,38.75,38.77,34689.0,36.5455,36.5549,36.4139,36.4327,34689.0
2019-12-03 12:20:00,38.77,38.81,38.71,38.75,76812.0,36.4327,36.4703,36.3763,36.4139,76812.0
2019-12-03 12:30:00,38.73,38.75,38.7,38.71,58652.0,36.3951,36.4139,36.3669,36.3763,58652.0
2019-12-03 12:40:00,38.71,38.71,38.65,38.71,37457.0,36.3763,36.3763,36.3199,36.3763,37457.0
2019-12-03 12:50:00,38.71,38.73,38.68,38.73,45151.0,36.3763,36.3951,36.3481,36.3951,45151.0
2019-12-03 13:00:00,38.73,38.75,38.66,38.72,104468.0,36.3951,36.4139,36.3293,36.3857,104468.0
2019-12-03 13:10:00,38.72,38.92,38.7,38.92,103530.0,36.3857,36.5737,36.3669,36.5737,103530.0
2019-12-03 13:20:00,38.91,38.98,38.89,38.96,50119.0,36.5643,36.6301,36.5455,36.6113,50119.0
2019-12-03 13:30:00,38.96,39.05,38.95,39.05,32559.0,36.6113,36.6958,36.6019,36.6958,32559.0
2019-12-03 13:40:00,39.05,39.09,39.03,39.03,49048.0,36.6958,36.7334,36.677,36.677,49048.0
2019-12-03 13:50:00,39.02,39.06,39.0,39.05,97603.0,36.6676,36.7052,36.6488,36.6958,97603.0
2019-12-03 14:00:00,39.05,39.15,39.05,39.11,44496.0,36.6958,36.7898,36.6958,36.7522,44496.0
2019-12-03 14:10:00,39.1,39.14,39.06,39.14,19613.0,36.7428,36.7804,36.7052,36.7804,19613.0
2019-12-03 14:20:00,39.14,39.16,39.11,39.14,28853.0,36.7804,36.7992,36.7522,36.7804,28853.0
2019-12-03 14:30:00,39.13,39.14,39.04,39.09,20785.0,36.771,36.7804,36.6864,36.7334,20785.0
2019-12-03 14:40:00,39.1,39.15,39.1,39.14,14524.0,36.7428,36.7898,36.7428,36.7804,14524.0
2019-12-03 14:50:00,39.15,39.19,39.12,39.14,15375.0,36.7898,36.8274,36.7616,36.7804,15375.0
2019-12-03 15:00:00,39.14,39.18,39.11,39.18,22434.0,36.7804,36.818,36.7522,36.818,22434.0
2019-12-03 15:10:00,39.17,39.27,39.16,39.22,102784.0,36.8086,36.9026,36.7992,36.8556,102784.0
2019-12-03 15:20:00,39.22,39.28,39.21,39.27,33845.0,36.8556,36.912,36.8462,36.9026,33845.0
2019-12-03 15:30:00,39.27,39.37,39.26,39.3,57214.0,36.9026,36.9965,36.8932,36.9308,57214.0
2019-12-03 15:40:00,39.29,39.32,39.26,39.32,60147.0,36.9214,36.9496,36.8932,36.9496,60147.0
2019-12-03 15:50:00,39.32,39.38,39.31,39.37,215005.0,36.9496,37.0059,36.9402,36.9965,215005.0
2019-12-04 09:30:00,39.41,39.54,39.26,39.43,212777.0,37.0341,37.1563,36.8932,37.0529,212777.0
2019-12-04 09:40:00,39.41,39.41,39.11,39.19,58693.0,37.0341,37.0341,36.7522,36.8274,58693.0
2019-12-04 09:50:00,39.19,39.27,39.02,39.08,53724.0,36.8274,36.9026,36.6676,36.724,53724.0
2019-12-04 10:00:00,39.11,39.21,39.05,39.17,44566.0,36.7522,36.8462,36.6958,36.8086,44566.0
2019-12-04 10:10:00,39.18,39.36,39.18,39.3,47242.0,36.818,36.9871,36.818,36.9308,47242.0
2019-12-04 10:20:00,39.3,39.31,39.19,39.19,23253.0,36.9308,36.9402,36.8274,36.8274,23253.0
2019-12-04 10:30:00,39.19,39.22,39.09,39.18,59632.0,36.8274,36.8556,36.7334,36.818,59632.0
2019-12-04 10:40:00,39.19,39.19,39.12,39.12,28163.0,36.8274,36.8274,36.7616,36.7616,28163.0
2019-12-04 10:50:00,39.12,39.16,39.04,39.14,95444.0,36.7616,36.7992,36.6864,36.7804,95444.0
2019-12-04 11:00:00,39.14,39.15,39.0,39.07,34830.0,36.7804,36.7898,36.6488,36.7146,34830.0
2019-12-04 11:10:00,39.07,39.12,39.02,39.11,37028.0,36.7146,36.7616,36.6676,36.7522,37028.0
2019-12-04 11:20:00,39.11,39.13,39.03,39.08,37787.0,36.7522,36.771,36.677,36.724,37787.0
2019-12-04 11:30:00,39.07,39.13,39.04,39.05,19795.0,36.7146,36.771,36.6864,36.6958,19795.0
2019-12-04 11:40:00,39.03,39.06,38.98,38.99,16864.0,36.677,36.7052,36.6301,36.6395,16864.0
2019-12-04 11:50:00,38.99,39.03,38.96,38.98,35597.0,36.6395,36.677,36.6113,36.6301,35597.0
2019-12-04 12:00:00,38.99,39.06,38.98,39.04,22167.0,36.6395,36.7052,36.6301,36.6864,22167.0
2019-12-04 12:10:00,39.04,39.06,39.02,39.06,15246.0,36.6864,36.7052,36.6676,36.7052,15246.0
2019-12-04 12:20:00,39.05,39.06,38.97,39.0,15634.0,36.6958,36.7052,36.6207,36.6488,15634.0
2019-12-04 12:30:00,38.98,39.07,38.98,39.05,16064.0,36.6301,36.7146,36.6301,36.6958,16064.0
2019-12-04 12:40:00,39.05,39.11,39.03,39.11,12353.0,36.6958,36.7522,36.677,36.7522,12353.0
2019-12-04 12:50:00,39.11,39.27,39.09,39.26,23193.0,36.7522,36.9026,36.7334,36.8932,23193.0
2019-12-04 13:00:00,39.26,39.37,39.21,39.37,37501.0,36.8932,36.9965,36.8462,36.9965,37501.0
2019-12-04 13:10:00,39.37,39.39,39.33,39.35,21934.0,36.9965,37.0153,36.959,36.9777,21934.0
2019-12-04 13:20:00,39.35,39.41,39.33,39.39,24976.0,36.9777,37.0341,36.959,37.0153,24976.0
2019-12-04 13:30:00,39.4,39.42,39.37,39.4,13375.0,37.0247,37.0435,36.9965,37.0247,13375.0
2019-12-04 13:40:00,39.41,39.43,39.35,39.41,16804.0,37.0341,37.0529,36.9777,37.0341,16804.0
2019-12-04 13:50:00,39.42,39.47,39.4,39.47,17050.0,37.0435,37.0905,37.0247,37.0905,17050.0
2019-12-04 14:00:00,39.48,39.49,39.4,39.44,28810.0,37.0999,37.1093,37.0247,37.0623,28810.0
2019-12-04 14:10:00,39.43,39.5,39.42,39.44,24927.0,37.0529,37.1187,37.0435,37.0623,24927.0
2019-12-04 14:20:00,39.44,39.54,39.42,39.54,34027.0,37.0623,37.1563,37.0435,37.1563,34027.0
2019-12-04 14:30:00,39.54,39.55,39.45,39.47,34346.0,37.1563,37.1657,37.0717,37.0905,34346.0
2019-12-04 14:40:00,39.47,39.54,39.46,39.51,28344.0,37.0905,37.1563,37.0811,37.1281,28344.0
2019-12-04 14:50:00,39.5,39.53,39.49,39.5,17976.0,37.1187,37.1469,37.1093,37.1187,17976.0
2019-12-04 15:00:00,39.51,39.56,39.5,39.52,31731.0,37.1281,37.1751,37.1187,37.1375,31731.0
2019-12-04 15:10:00,39.52,39.56,39.49,39.55,42349.0,37.1375,37.1751,37.1093,37.1657,42349.0
2019-12-04 15:20:00,39.55,39.55,39.49,39.52,37551.0,37.1657,37.1657,37.1093,37.1375,37551.0
2019-12-04 15:30:00,39.52,39.54,39.43,39.44,63435.0,37.1375,37.1563,37.0529,37.0623,63435.0
2019-12-04 15:40:00,39.44,39.45,39.4,39.45,57842.0,37.0623,37.0717,37.0247,37.0717,57842.0
2019-12-04 15:50:00,39.43,39.44,39.37,39.4,236450.0,37.0529,37.0623,36.9965,37.0247,236450.0
2019-12-05 09:30:00,39.47,39.8,39.35,39.8,118725.0,37.0905,37.4006,36.9777,37.4006,118725.0
2019-12-05 09:40:00,39.79,39.89,39.72,39.88,38600.0,37.3912,37.4852,37.3254,37.4758,38600.0
2019-12-05 09:50:00,39.87,39.95,39.86,39.88,48041.0,37.4664,37.5416,37.457,37.4758,48041.0
2019-12-05 10:00:00,39.87,39.95,39.74,39.74,67015.0,37.4664,37.5416,37.3442,37.3442,67015.0
2019-12-05 10:10:00,39.74,39.9,39.71,39.86,40763.0,37.3442,37.4946,37.316,37.457,40763.0
2019-12-05 10:20:00,39.86,39.94,39.84,39.94,24361.0,37.457,37.5322,37.4382,37.5322,24361.0
2019-12-05 10:30:00,39.93,40.1,39.89,40.09,63480.0,37.5228,37.6825,37.4852,37.6731,63480.0
2019-12-05 10:40:00,40.1,40.16,40.03,40.07,92412.0,37.6825,37.7389,37.6168,37.6543,92412.0
2019-12-05 10:50:00,40.07,40.07,39.91,40.02,83315.0,37.6543,37.6543,37.504,37.6074,83315.0
2019-12-05 11:00:00,40.02,40.02,39.86,39.94,31572.0,37.6074,37.6074,37.457,37.5322,31572.0
2019-12-05 11:10:00,39.95,40.0,39.92,40.0,29686.0,37.5416,37.5886,37.5134,37.5886,29686.0
2019-12-05 11:20:00,39.99,39.99,39.92,39.95,41194.0,37.5792,37.5792,37.5134,37.5416,41194.0
2019-12-05 11:30:00,39.94,39.97,39.84,39.87,34881.0,37.5322,37.5604,37.4382,37.4664,34881.0
2019-12-05 11:40:00,39.87,39.88,39.81,39.88,28596.0,37.4664,37.4758,37.41,37.4758,28596.0
2019-12-05 11:50:00,39.87,39.9,39.84,39.86,31433.0,37.4664,37.4946,37.4382,37.457,31433.0
2019-12-05 12:00:00,39.86,39.91,39.84,39.86,40954.0,37.457,37.504,37.4382,37.457,40954.0
2019-12-05 12:10:00,39.86,39.91,39.83,39.9,23955.0,37.457,37.504,37.4288,37.4946,23955.0
2019-12-05 12:20:00,39.91,39.97,39.88,39.97,34876.0,37.504,37.5604,37.4758,37.5604,34876.0
2019-12-05 12:30:00,39.97,39.98,39.89,39.98,26696.0,37.5604,37.5698,37.4852,37.5698,26696.0
2019-12-05 12:40:00,39.98,40.06,39.98,40.05,90620.0,37.5698,37.6449,37.5698,37.6355,90620.0
2019-12-05 12:50:00,40.06,40.11,40.06,40.1,21375.0,37.6449,37.6919,37.6449,37.6825,21375.0
2019-12-05 13:00:00,40.09,40.11,40.07,40.09,37194.0,37.6731,37.6919,37.6543,37.6731,37194.0
2019-12-05 13:10:00,40.09,40.14,40.07,40.14,40064.0,37.6731,37.7201,37.6543,37.7201,40064.0
2019-12-05 13:20:00,40.14,40.16,40.08,40.09,34189.0,37.7201,37.7389,37.6637,37.6731,34189.0
2019-12-05 13:30:00,40.08,40.1,40.03,40.09,42081.0,37.6637,37.6825,37.6168,37.6731,42081.0
2019-12-05 13:40:00,40.09,40.19,40.08,40.14,65996.0,37.6731,37.7671,37.6637,37.7201,65996.0
2019-12-05 13:50:00,40.12,40.16,40.05,40.07,91610.0,37.7013,37.7389,37.6355,37.6543,91610.0
2019-12-05 14:00:00,40.07,40.13,40.05,40.08,37828.0,37.6543,37.7107,37.6355,37.6637,37828.0
2019-12-05 14:10:00,40.08,40.12,40.08,40.09,25567.0,37.6637,37.7013,37.6637,37.6731,25567.0
2019-12-05 14:20:00,40.09,40.15,40.07,40.14,33084.0,37.6731,37.7295,37.6543,37.7201,33084.0
2019-12-05 14:30:00,40.13,40.21,40.12,40.2,28823.0,37.7107,37.7859,37.7013,37.7765,28823.0
2019-12-05 14:40:00,40.21,40.23,40.18,40.23,34952.0,37.7859,37.8047,37.7577,37.8047,34952.0
2019-12-05 14:50:00,40.21,40.24,40.13,40.16,52801.0,37.7859,37.8141,37.7107,37.7389,52801.0
2019-12-05 15:00:00,40.16,40.18,40.12,40.18,36102.0,37.7389,37.7577,37.7013,37.7577,36102.0
2019-12-05 15:10:00,40.18,40.25,40.17,40.22,41052.0,37.7577,37.8235,37.7483,37.7953,41052.0
2019-12-05 15:20:00,40.23,40.25,40.2,40.23,44768.0,37.8047,37.8235,37.7765,37.8047,44768.0
2019-12-05 15:30:00,40.23,40.28,40.21,40.26,73152.0,37.8047,37.8517,37.7859,37.8329,73152.0
2019-12-05 15:40:00,40.26,40.26,40.16,40.23,149218.0,37.8329,37.8329,37.7389,37.8047,149218.0
2019-12-05 15:50:00,40.23,40.23,40.18,40.21,252537.0,37.8047,37.8047,37.7577,37.7859,252537.0
2019-12-06 09:30:00,40.47,40.53,40.31,40.38,233721.0,38.0302,38.0866,37.8799,37.9457,233721.0
2019-12-06 09:40:00,40.38,40.38,39.95,39.96,84375.0,37.9457,37.9457,37.5416,37.551,84375.0
2019-12-06 09:50:00,39.96,40.09,39.9,40.09,59101.0,37.551,37.6731,37.4946,37.6731,59101.0
2019-12-06 10:00:00,40.1,40.32,40.07,40.27,75223.0,37.6825,37.8893,37.6543,37.8423,75223.0
2019-12-06 10:10:00,40.27,40.31,40.02,40.13,226089.0,37.8423,37.8799,37.6074,37.7107,226089.0
2019-12-06 10:20:00,40.14,40.26,40.14,40.23,52706.0,37.7201,37.8329,37.7201,37.8047,52706.0
2019-12-06 10:30:00,40.23,40.3,40.21,40.27,81512.0,37.8047,37.8705,37.7859,37.8423,81512.0
2019-12-06 10:40:00,40.28,40.36,40.24,40.28,90028.0,37.8517,37.9269,37.8141,37.8517,90028.0
2019-12-06 10:50:00,40.28,40.33,40.23,40.25,172432.0,37.8517,37.8987,37.8047,37.8235,172432.0
2019-12-06 11:00:00,40.26,40.27,40.17,40.2,49733.0,37.8329,37.8423,37.7483,37.7765,49733.0
2019-12-06 11:10:00,40.19,40.19,39.97,39.99,111110.0,37.7671,37.7671,37.5604,37.5792,111110.0
2019-12-06 11:20:00,39.98,40.0,39.84,39.84,94644.0,37.5698,37.5886,37.4382,37.4382,94644.0
2019-12-06 11:30:00,39.84,39.88,39.79,39.81,74473.0,37.4382,37.4758,37.3912,37.41,74473.0
2019-12-06 11:40:00,39.81,39.82,39.76,39.79,70836.0,37.41,37.4194,37.363,37.3912,70836.0
2019-12-06 11:50:00,39.79,39.79,39.67,39.67,48090.0,37.3912,37.3912,37.2785,37.2785,48090.0
2019-12-06 12:00:00,39.66,39.76,39.61,39.76,132910.0,37.2691,37.363,37.2221,37.363,132910.0
2019-12-06 12:10:00,39.76,39.95,39.75,39.94,34856.0,37.363,37.5416,37.3536,37.5322,34856.0
2019-12-06 12:20:00,39.93,40.03,39.92,39.99,34283.0,37.5228,37.6168,37.5134,37.5792,34283.0
2019-12-06 12:30:00,40.0,40.12,39.97,40.12,47985.0,37.5886,37.7013,37.5604,37.7013,47985.0
2019-12-06 12:40:00,40.12,40.12,40.06,40.07,21945.0,37.7013,37.7013,37.6449,37.6543,21945.0
2019-12-06 12:50:00,40.07,40.1,40.05,40.07,22575.0,37.6543,37.6825,37.6355,37.6543,22575.0
2019-12-06 13:00:00,40.08,40.12,40.06,40.07,21431.0,37.6637,37.7013,37.6449,37.6543,21431.0
2019-12-06 13:10:00,40.07,40.11,40.06,40.08,24381.0,37.6543,37.6919,37.6449,37.6637,24381.0
2019-12-06 13:20:00,40.08,40.09,40.04,40.04,66831.0,37.6637,37.6731,37.6262,37.6262,66831.0
2019-12-06 13:30:00,40.04,40.04,39.83,39.84,110701.0,37.6262,37.6262,37.4288,37.4382,110701.0
2019-12-06 13:40:00,39.83,39.93,39.83,39.89,17164.0,37.4288,37.5228,37.4288,37.4852,17164.0
2019-12-06 13:50:00,39.9,39.91,39.83,39.87,18820.0,37.4946,37.504,37.4288,37.4664,18820.0
2019-12-06 14:00:00,39.86,39.86,39.81,39.84,12058.0,37.457,37.457,37.41,37.4382,12058.0
2019-12-06 14:10:00,39.85,39.88,39.83,39.87,17815.0,37.4476,37.4758,37.4288,37.4664,17815.0
2019-12-06 14:20:00,39.87,39.87,39.84,39.87,24371.0,37.4664,37.4664,37.4382,37.4664,24371.0
2019-12-06 14:30:00,39.87,39.87,39.8,39.8,22275.0,37.4664,37.4664,37.4006,37.4006,22275.0
2019-12-06 14:40:00,39.81,39.89,39.8,39.89,30987.0,37.41,37.4852,37.4006,37.4852,30987.0
2019-12-06 14:50:00,39.9,39.91,39.83,39.87,21170.0,37.4946,37.504,37.4288,37.4664,21170.0
2019-12-06 15:00:00,39.86,39.94,39.85,39.92,24857.0,37.457,37.5322,37.4476,37.5134,24857.0
2019-12-06 15:10:00,39.92,40.01,39.92,40.01,46477.0,37.5134,37.598,37.5134,37.598,46477.0
2019-12-06 15:20:00,40.01,40.02,39.98,40.01,42887.0,37.598,37.6074,37.5698,37.598,42887.0
2019-12-06 15:30:00,40.0,40.03,39.98,40.0,65065.0,37.5886,37.6168,37.5698,37.5886,65065.0
2019-12-06 15:40:00,40.01,40.04,40.0,40.01,81693.0,37.598,37.6262,37.5886,37.598,81693.0
2019-12-06 15:50:00,40.0,40.08,39.99,40.06,279003.0,37.5886,37.6637,37.5792,37.6449,279003.0
2019-12-09 09:30:00,40.16,40.17,39.9,39.99,150289.0,37.7389,37.7483,37.4946,37.5792,150289.0
2019-12-09 09:40:00,39.98,40.13,39.97,40.03,46777.0,37.5698,37.7107,37.5604,37.6168,46777.0
2019-12-09 09:50:00,40.03,40.17,40.0,40.16,35465.0,37.6168,37.7483,37.5886,37.7389,35465.0
2019-12-09 10:00:00,40.16,40.22,40.11,40.16,25859.0,37.7389,37.7953,37.6919,37.7389,25859.0
2019-12-09 10:10:00,40.16,40.18,40.06,40.14,37491.0,37.7389,37.7577,37.6449,37.7201,37491.0
2019-12-09 10:20:00,40.15,40.22,40.1,40.19,49707.0,37.7295,37.7953,37.6825,37.7671,49707.0
2019-12-09 10:30:00,40.2,40.21,40.13,40.15,44421.0,37.7765,37.7859,37.7107,37.7295,44421.0
2019-12-09 10:40:00,40.16,40.21,40.11,40.12,33431.0,37.7389,37.7859,37.6919,37.7013,33431.0
2019-12-09 10:50:00,40.11,40.17,40.08,40.09,21933.0,37.6919,37.7483,37.6637,37.6731,21933.0
2019-12-09 11:00:00,40.09,40.16,40.04,40.16,52815.0,37.6731,37.7389,37.6262,37.7389,52815.0
2019-12-09 11:10:00,40.16,40.19,39.97,40.0,21415.0,37.7389,37.7671,37.5604,37.5886,21415.0
2019-12-09 11:20:00,40.0,40.07,39.99,40.05,17679.0,37.5886,37.6543,37.5792,37.6355,17679.0
2019-12-09 11:30:00,40.04,40.04,39.97,40.03,18284.0,37.6262,37.6262,37.5604,37.6168,18284.0
2019-12-09 11:40:00,40.02,40.07,40.0,40.04,19194.0,37.6074,37.6543,37.5886,37.6262,19194.0
2019-12-09 11:50:00,40.05,40.14,40.03,40.14,19123.0,37.6355,37.7201,37.6168,37.7201,19123.0
2019-12-09 12:00:00,40.14,40.17,40.11,40.11,21460.0,37.7201,37.7483,37.6919,37.6919,21460.0
2019-12-09 12:10:00,40.13,40.23,40.12,40.19,23388.0,37.7107,37.8047,37.7013,37.7671,23388.0
2019-12-09 12:20:00,40.19,40.19,40.13,40.14,21806.0,37.7671,37.7671,37.7107,37.7201,21806.0
2019-12-09 12:30:00,40.15,40.17,40.09,40.1,17222.0,37.7295,37.7483,37.6731,37.6825,17222.0
2019-12-09 12:40:00,40.08,40.16,40.08,40.14,18702.0,37.6637,37.7389,37.6637,37.7201,18702.0
2019-12-09 12:50:00,40.14,40.15,40.04,40.06,18544.0,37.7201,37.7295,37.6262,37.6449,18544.0
2019-12-09 13:00:00,40.06,40.1,40.05,40.09,10639.0,37.6449,37.6825,37.6355,37.6731,10639.0
2019-12-09 13:10:00,40.08,40.09,40.03,40.07,12802.0,37.6637,37.6731,37.6168,37.6543,12802.0
2019-12-09 13:20:00,40.06,40.12,40.06,40.1,10324.0,37.6449,37.7013,37.6449,37.6825,10324.0
2019-12-09 13:30:00,40.11,40.17,40.09,40.16,16115.0,37.6919,37.7483,37.6731,37.7389,16115.0
2019-12-09 13:40:00,40.16,40.22,40.15,40.22,17992.0,37.7389,37.7953,37.7295,37.7953,17992.0
2019-12-09 13:50:00,40.22,40.26,40.21,40.23,18319.0,37.7953,37.8329,37.7859,37.8047,18319.0
2019-12-09 14:00:00,40.24,40.25,40.17,40.18,14154.0,37.8141,37.8235,37.7483,37.7577,14154.0
2019-12-09 14:10:00,40.16,40.21,40.15,40.18,19107.0,37.7389,37.7859,37.7295,37.7577,19107.0
2019-12-09 14:20:00,40.18,40.19,40.14,40.18,15234.0,37.7577,37.7671,37.7201,37.7577,15234.0
2019-12-09 14:30:00,40.18,40.19,40.13,40.16,21748.0,37.7577,37.7671,37.7107,37.7389,21748.0
2019-12-09 14:40:00,40.16,40.2,40.15,40.2,15296.0,37.7389,37.7765,37.7295,37.7765,15296.0
2019-12-09 14:50:00,40.19,40.21,40.18,40.18,15865.0,37.7671,37.7859,37.7577,37.7577,15865.0
2019-12-09 15:00:00,40.19,40.23,40.18,40.21,22447.0,37.7671,37.8047,37.7577,37.7859,22447.0
2019-12-09 15:10:00,40.21,40.25,40.19,40.24,22080.0,37.7859,37.8235,37.7671,37.8141,22080.0
2019-12-09 15:20:00,40.25,40.31,40.24,40.29,37660.0,37.8235,37.8799,37.8141,37.8611,37660.0
2019-12-09 15:30:00,40.29,40.32,40.18,40.2,54194.0,37.8611,37.8893,37.7577,37.7765,54194.0
2019-12-09 15:40:00,40.19,40.22,40.16,40.2,85375.0,37.7671,37.7953,37.7389,37.7765,85375.0
2019-12-09 15:50:00,40.2,40.26,40.16,40.16,255511.0,37.7765,37.8329,37.7389,37.7389,255511.0
2019-12-10 09:30:00,40.13,40.17,39.93,39.96,96887.0,37.7107,37.7483,37.5228,37.551,96887.0
2019-12-10 09:40:00,39.97,40.07,39.88,39.88,85277.0,37.5604,37.6543,37.4758,37.4758,85277.0
2019-12-10 09:50:00,39.9,39.92,39.83,39.92,50170.0,37.4946,37.5134,37.4288,37.5134,50170.0
2019-12-10 10:00:00,39.92,39.96,39.79,39.95,32327.0,37.5134,37.551,37.3912,37.5416,32327.0
2019-12-10 10:10:00,39.94,40.17,39.9,40.16,31848.0,37.5322,37.7483,37.4946,37.7389,31848.0
2019-12-10 10:20:00,40.16,40.18,40.08,40.08,34947.0,37.7389,37.7577,37.6637,37.6637,34947.0
2019-12-10 10:30:00,40.06,40.11,40.03,40.07,34413.0,37.6449,37.6919,37.6168,37.6543,34413.0
2019-12-10 10:40:00,40.07,40.13,40.01,40.1,24988.0,37.6543,37.7107,37.598,37.6825,24988.0
2019-12-10 10:50:00,40.09,40.09,39.96,40.01,17909.0,37.6731,37.6731,37.551,37.598,17909.0
2019-12-10 11:00:00,40.02,40.17,40.0,40.16,46618.0,37.6074,37.7483,37.5886,37.7389,46618.0
2019-12-10 11:10:00,40.16,40.2,40.12,40.19,25619.0,37.7389,37.7765,37.7013,37.7671,25619.0
2019-12-10 11:20:00,40.2,40.31,40.19,40.27,28318.0,37.7765,37.8799,37.7671,37.8423,28318.0
2019-12-10 11:30:00,40.27,40.31,40.2,40.22,22166.0,37.8423,37.8799,37.7765,37.7953,22166.0
2019-12-10 11:40:00,40.22,40.23,40.15,40.18,36116.0,37.7953,37.8047,37.7295,37.7577,36116.0
2019-12-10 11:50:00,40.17,40.33,40.16,40.32,33452.0,37.7483,37.8987,37.7389,37.8893,33452.0
2019-12-10 12:00:00,40.31,40.33,40.24,40.28,43767.0,37.8799,37.8987,37.8141,37.8517,43767.0
2019-12-10 12:10:00,40.29,40.33,40.23,40.33,21824.0,37.8611,37.8987,37.8047,37.8987,21824.0
2019-12-10 12:20:00,40.32,40.34,40.28,40.32,25783.0,37.8893,37.9081,37.8517,37.8893,25783.0
2019-12-10 12:30:00,40.33,40.38,40.32,40.38,23385.0,37.8987,37.9457,37.8893,37.9457,23385.0
2019-12-10 12:40:00,40.37,40.38,40.24,40.27,18638.0,37.9363,37.9457,37.8141,37.8423,18638.0
2019-12-10 12:50:00,40.27,40.3,40.21,40.3,20000.0,37.8423,37.8705,37.7859,37.8705,20000.0
2019-12-10 13:00:00,40.31,40.33,40.3,40.32,15080.0,37.8799,37.8987,37.8705,37.8893,15080.0
2019-12-10 13:10:00,40.32,40.36,40.31,40.32,15495.0,37.8893,37.9269,37.8799,37.8893,15495.0
2019-12-10 13:20:00,40.31,40.35,40.29,40.35,15106.0,37.8799,37.9175,37.8611,37.9175,15106.0
2019-12-10 13:30:00,40.36,40.38,40.34,40.37,23217.0,37.9269,37.9457,37.9081,37.9363,23217.0
2019-12-10 13:40:00,40.37,40.37,40.26,40.27,17847.0,37.9363,37.9363,37.8329,37.8423,17847.0
2019-12-10 13:50:00,40.28,40.3,40.26,40.28,16107.0,37.8517,37.8705,37.8329,37.8517,16107.0
2019-12-10 14:00:00,40.27,40.38,40.27,40.29,22385.0,37.8423,37.9457,37.8423,37.8611,22385.0
2019-12-10 14:10:00,40.3,40.34,40.27,40.34,18020.0,37.8705,37.9081,37.8423,37.9081,18020.0
2019-12-10 14:20:00,40.34,40.34,40.31,40.33,23034.0,37.9081,37.9081,37.8799,37.8987,23034.0
2019-12-10 14:30:00,40.34,40.35,40.31,40.31,21902.0,37.9081,37.9175,37.8799,37.8799,21902.0
2019-12-10 14:40:00,40.31,40.33,40.26,40.27,26535.0,37.8799,37.8987,37.8329,37.8423,26535.0
2019-12-10 14:50:00,40.27,40.3,40.22,40.23,29791.0,37.8423,37.8705,37.7953,37.8047,29791.0
2019-12-10 15:00:00,40.23,40.27,40.22,40.27,50643.0,37.8047,37.8423,37.7953,37.8423,50643.0
2019-12-10 15:10:00,40.26,40.28,40.24,40.24,20065.0,37.8329,37.8517,37.8141,37.8141,20065.0
2019-12-10 15:20:00,40.25,40.26,40.21,40.22,41999.0,37.8235,37.8329,37.7859,37.7953,41999.0
2019-12-10 15:30:00,40.22,40.27,40.19,40.25,96823.0,37.7953,37.8423,37.7671,37.8235,96823.0
2019-12-10 15:40:00,40.24,40.3,40.23,40.3,76448.0,37.8141,37.8705,37.8047,37.8705,76448.0
2019-12-10 15:50:00,40.29,40.35,40.28,40.28,273292.0,37.8611,37.9175,37.8517,37.8517,273292.0
2019-12-11 09:30:00,40.19,40.32,39.97,40.15,106317.0,37.7671,37.8893,37.5604,37.7295,106317.0
2019-12-11 09:40:00,40.16,40.4,40.11,40.38,28035.0,37.7389,37.9644,37.6919,37.9457,28035.0
2019-12-11 09:50:00,40.38,40.69,40.36,40.68,46426.0,37.9457,38.237,37.9269,38.2276,46426.0
2019-12-11 10:00:00,40.67,40.69,40.53,40.54,29745.0,38.2182,38.237,38.0866,38.096,29745.0
2019-12-11 10:10:00,40.55,40.61,40.49,40.6,23855.0,38.1054,38.1618,38.049,38.1524,23855.0
2019-12-11 10:20:00,40.59,40.62,40.54,40.59,32126.0,38.143,38.1712,38.096,38.143,32126.0
2019-12-11 10:30:00,40.59,40.61,40.46,40.46,27422.0,38.143,38.1618,38.0208,38.0208,27422.0
2019-12-11 10:40:00,40.46,40.52,40.43,40.46,14276.0,38.0208,38.0772,37.9926,38.0208,14276.0
2019-12-11 10:50:00,40.47,40.5,40.42,40.48,18106.0,38.0302,38.0584,37.9832,38.0396,18106.0
2019-12-11 11:00:00,40.48,40.53,40.45,40.53,13414.0,38.0396,38.0866,38.0114,38.0866,13414.0
2019-12-11 11:10:00,40.53,40.57,40.49,40.49,18795.0,38.0866,38.1242,38.049,38.049,18795.0
2019-12-11 11:20:00,40.49,40.54,40.45,40.46,17092.0,38.049,38.096,38.0114,38.0208,17092.0
2019-12-11 11:30:00,40.46,40.54,40.45,40.54,35635.0,38.0208,38.096,38.0114,38.096,35635.0
2019-12-11 11:40:00,40.54,40.54,40.49,40.5,19889.0,38.096,38.096,38.049,38.0584,19889.0
2019-12-11 11:50:00,40.5,40.52,40.39,40.44,19713.0,38.0584,38.0772,37.9551,38.002,19713.0
2019-12-11 12:00:00,40.45,40.47,40.41,40.41,14633.0,38.0114,38.0302,37.9738,37.9738,14633.0
2019-12-11 12:10:00,40.4,40.47,40.4,40.47,26672.0,37.9644,38.0302,37.9644,38.0302,26672.0
2019-12-11 12:20:00,40.46,40.48,40.45,40.47,13319.0,38.0208,38.0396,38.0114,38.0302,13319.0
2019-12-11 12:30:00,40.47,40.47,40.37,40.39,17268.0,38.0302,38.0302,37.9363,37.9551,17268.0
2019-12-11 12:40:00,40.38,40.41,40.35,40.39,21513.0,37.9457,37.9738,37.9175,37.9551,21513.0
2019-12-11 12:50:00,40.39,40.41,40.35,40.37,13385.0,37.9551,37.9738,37.9175,37.9363,13385.0
2019-12-11 13:00:00,40.37,40.39,40.34,40.39,15756.0,37.9363,37.9551,37.9081,37.9551,15756.0
2019-12-11 13:10:00,40.39,40.44,40.38,40.44,17134.0,37.9551,38.002,37.9457,38.002,17134.0
2019-12-11 13:20:00,40.44,40.45,40.42,40.44,7552.0,38.002,38.0114,37.9832,38.002,7552.0
2019-12-11 13:30:00,40.44,40.45,40.4,40.41,17206.0,38.002,38.0114,37.9644,37.9738,17206.0
2019-12-11 13:40:00,40.42,40.43,40.39,40.43,18991.0,37.9832,37.9926,37.9551,37.9926,18991.0
2019-12-11 13:50:00,40.44,40.5,40.43,40.5,10001.0,38.002,38.0584,37.9926,38.0584,10001.0
2019-12-11 14:00:00,40.5,40.53,40.44,40.52,16128.0,38.0584,38.0866,38.002,38.0772,16128.0
2019-12-11 14:10:00,40.52,40.64,40.5,40.6,15690.0,38.0772,38.19,38.0584,38.1524,15690.0
2019-12-11 14:20:00,40.59,40.64,40.57,40.62,12163.0,38.143,38.19,38.1242,38.1712,12163.0
2019-12-11 14:30:00,40.62,40.67,40.61,40.63,13202.0,38.1712,38.2182,38.1618,38.1806,13202.0
2019-12-11 14:40:00,40.64,40.66,40.61,40.63,19590.0,38.19,38.2088,38.1618,38.1806,19590.0
2019-12-11 14:50:00,40.64,40.71,40.62,40.68,24510.0,38.19,38.2558,38.1712,38.2276,24510.0
2019-12-11 15:00:00,40.69,40.71,40.65,40.68,19253.0,38.237,38.2558,38.1994,38.2276,19253.0
2019-12-11 15:10:00,40.68,40.69,40.64,40.66,13923.0,38.2276,38.237,38.19,38.2088,13923.0
2019-12-11 15:20:00,40.65,40.7,40.64,40.69,22870.0,38.1994,38.2464,38.19,38.237,22870.0
2019-12-11 15:30:00,40.7,40.7,40.6,40.62,64485.0,38.2464,38.2464,38.1524,38.1712,64485.0
2019-12-11 15:40:00,40.61,40.64,40.57,40.61,47385.0,38.1618,38.19,38.1242,38.1618,47385.0
2019-12-11 15:50:00,40.62,40.73,40.62,40.71,138696.0,38.1712,38.2746,38.1712,38.2558,138696.0
2019-12-12 09:30:00,40.61,40.72,40.52,40.64,55790.0,38.1618,38.2652,38.0772,38.19,55790.0
2019-12-12 09:40:00,40.63,40.67,40.55,40.62,27840.0,38.1806,38.2182,38.1054,38.1712,27840.0
2019-12-12 09:50:00,40.64,40.68,40.6,40.66,20328.0,38.19,38.2276,38.1524,38.2088,20328.0
2019-12-12 10:00:00,40.66,40.76,40.31,40.33,51163.0,38.2088,38.3027,37.8799,37.8987,51163.0
2019-12-12 10:10:00,40.34,40.38,40.24,40.29,32126.0,37.9081,37.9457,37.8141,37.8611,32126.0
2019-12-12 10:20:00,40.3,40.37,40.24,40.34,21847.0,37.8705,37.9363,37.8141,37.9081,21847.0
2019-12-12 10:30:00,40.36,40.42,40.3,40.37,31592.0,37.9269,37.9832,37.8705,37.9363,31592.0
2019-12-12 10:40:00,40.38,40.38,40.18,40.18,25325.0,37.9457,37.9457,37.7577,37.7577,25325.0
2019-12-12 10:50:00,40.17,40.28,40.15,40.23,25418.0,37.7483,37.8517,37.7295,37.8047,25418.0
2019-12-12 11:00:00,40.23,40.28,40.2,40.21,23987.0,37.8047,37.8517,37.7765,37.7859,23987.0
2019-12-12 11:10:00,40.21,40.22,40.12,40.16,30199.0,37.7859,37.7953,37.7013,37.7389,30199.0
2019-12-12 11:20:00,40.17,40.18,39.96,39.97,54924.0,37.7483,37.7577,37.551,37.5604,54924.0
2019-12-12 11:30:00,39.96,40.0,39.89,39.95,65973.0,37.551,37.5886,37.4852,37.5416,65973.0
2019-12-12 11:40:00,39.94,39.99,39.91,39.98,35491.0,37.5322,37.5792,37.504,37.5698,35491.0
2019-12-12 11:50:00,39.98,40.05,39.9,40.05,29842.0,37.5698,37.6355,37.4946,37.6355,29842.0
2019-12-12 12:00:00,40.05,40.07,40.02,40.05,31584.0,37.6355,37.6543,37.6074,37.6355,31584.0
2019-12-12 12:10:00,40.05,40.06,39.99,40.01,19755.0,37.6355,37.6449,37.5792,37.598,19755.0
2019-12-12 12:20:00,40.02,40.14,40.01,40.14,26404.0,37.6074,37.7201,37.598,37.7201,26404.0
2019-12-12 12:30:00,40.14,40.23,40.13,40.2,35116.0,37.7201,37.8047,37.7107,37.7765,35116.0
2019-12-12 12:40:00,40.21,40.25,40.19,40.21,28674.0,37.7859,37.8235,37.7671,37.7859,28674.0
2019-12-12 12:50:00,40.2,40.22,40.1,40.11,30650.0,37.7765,37.7953,37.6825,37.6919,30650.0
2019-12-12 13:00:00,40.11,40.17,40.1,40.1,20904.0,37.6919,37.7483,37.6825,37.6825,20904.0
2019-12-12 13:10:00,40.11,40.13,40.09,40.1,16595.0,37.6919,37.7107,37.6731,37.6825,16595.0
2019-12-12 13:20:00,40.1,40.11,40.05,40.07,18369.0,37.6825,37.6919,37.6355,37.6543,18369.0
2019-12-12 13:30:00,40.08,40.09,40.02,40.04,66851.0,37.6637,37.6731,37.6074,37.6262,66851.0
2019-12-12 13:40:00,40.03,40.05,39.98,40.0,28285.0,37.6168,37.6355,37.5698,37.5886,28285.0
2019-12-12 13:50:00,40.0,40.04,39.99,40.04,23717.0,37.5886,37.6262,37.5792,37.6262,23717.0
2019-12-12 14:00:00,40.04,40.04,40.0,40.0,19356.0,37.6262,37.6262,37.5886,37.5886,19356.0
2019-12-12 14:10:00,40.0,40.03,39.97,39.97,37826.0,37.5886,37.6168,37.5604,37.5604,37826.0
2019-12-12 14:20:00,39.96,40.09,39.95,40.09,28731.0,37.551,37.6731,37.5416,37.6731,28731.0
2019-12-12 14:30:00,40.09,40.21,40.04,40.06,48456.0,37.6731,37.7859,37.6262,37.6449,48456.0
2019-12-12 14:40:00,40.06,40.07,39.94,39.95,60116.0,37.6449,37.6543,37.5322,37.5416,60116.0
2019-12-12 14:50:00,39.95,39.95,39.8,39.83,155561.0,37.5416,37.5416,37.4006,37.4288,155561.0
2019-12-12 15:00:00,39.84,39.84,39.78,39.79,68167.0,37.4382,37.4382,37.3818,37.3912,68167.0
2019-12-12 15:10:00,39.78,39.8,39.71,39.73,47930.0,37.3818,37.4006,37.316,37.3348,47930.0
2019-12-12 15:20:00,39.72,39.73,39.67,39.7,74887.0,37.3254,37.3348,37.2785,37.3066,74887.0
2019-12-12 15:30:00,39.71,39.72,39.65,39.67,112317.0,37.316,37.3254,37.2597,37.2785,112317.0
2019-12-12 15:40:00,39.68,39.77,39.66,39.73,93330.0,37.2879,37.3724,37.2691,37.3348,93330.0
2019-12-12 15:50:00,39.74,39.77,39.61,39.63,246302.0,37.3442,37.3724,37.2221,37.2409,246302.0
2019-12-13 09:30:00,39.7,39.93,39.57,39.88,72160.0,37.3066,37.5228,37.1845,37.4758,72160.0
2019-12-13 09:40:00,39.9,39.98,39.8,39.93,200381.0,37.4946,37.5698,37.4006,37.5228,200381.0
2019-12-13 09:50:00,39.93,40.08,39.92,40.05,66315.0,37.5228,37.6637,37.5134,37.6355,66315.0
2019-12-13 10:00:00,40.05,40.34,40.03,40.17,158199.0,37.6355,37.9081,37.6168,37.7483,158199.0
2019-12-13 10:10:00,40.19,40.23,39.98,40.08,90981.0,37.7671,37.8047,37.5698,37.6637,90981.0
2019-12-13 10:20:00,40.09,40.1,39.96,40.0,63405.0,37.6731,37.6825,37.551,37.5886,63405.0
2019-12-13 10:30:00,40.0,40.11,39.99,40.1,75211.0,37.5886,37.6919,37.5792,37.6825,75211.0
2019-12-13 10:40:00,40.1,40.17,40.07,40.15,24146.0,37.6825,37.7483,37.6543,37.7295,24146.0
2019-12-13 10:50:00,40.14,40.27,40.07,40.08,63986.0,37.7201,37.8423,37.6543,37.6637,63986.0
2019-12-13 11:00:00,40.08,40.13,40.0,40.04,60900.0,37.6637,37.7107,37.5886,37.6262,60900.0
2019-12-13 11:10:00,40.05,40.11,40.03,40.07,34466.0,37.6355,37.6919,37.6168,37.6543,34466.0
2019-12-13 11:20:00,40.06,40.11,40.02,40.05,32601.0,37.6449,37.6919,37.6074,37.6355,32601.0
2019-12-13 11:30:00,40.05,40.16,39.98,40.16,65818.0,37.6355,37.7389,37.5698,37.7389,65818.0
2019-12-13 11:40:00,40.16,40.23,40.14,40.22,46303.0,37.7389,37.8047,37.7201,37.7953,46303.0
2019-12-13 11:50:00,40.22,40.27,40.18,40.22,31278.0,37.7953,37.8423,37.7577,37.7953,31278.0
2019-12-13 12:00:00,40.22,40.38,40.17,40.3,50321.0,37.7953,37.9457,37.7483,37.8705,50321.0
2019-12-13 12:10:00,40.3,40.31,40.2,40.23,25593.0,37.8705,37.8799,37.7765,37.8047,25593.0
2019-12-13 12:20:00,40.24,40.28,40.21,40.27,13514.0,37.8141,37.8517,37.7859,37.8423,13514.0
2019-12-13 12:30:00,40.28,40.29,40.2,40.25,31618.0,37.8517,37.8611,37.7765,37.8235,31618.0
2019-12-13 12:40:00,40.25,40.26,40.19,40.22,20319.0,37.8235,37.8329,37.7671,37.7953,20319.0
2019-12-13 12:50:00,40.22,40.24,40.2,40.23,22052.0,37.7953,37.8141,37.7765,37.8047,22052.0
2019-12-13 13:00:00,40.22,40.27,40.21,40.27,23875.0,37.7953,37.8423,37.7859,37.8423,23875.0
2019-12-13 13:10:00,40.27,40.35,40.26,40.33,24940.0,37.8423,37.9175,37.8329,37.8987,24940.0
2019-12-13 13:20:00,40.34,40.44,40.32,40.36,58118.0,37.9081,38.002,37.8893,37.9269,58118.0
2019-12-13 13:30:00,40.36,40.39,40.32,40.36,21180.0,37.9269,37.9551,37.8893,37.9269,21180.0
2019-12-13 13:40:00,40.36,40.36,40.28,40.31,22617.0,37.9269,37.9269,37.8517,37.8799,22617.0
2019-12-13 13:50:00,40.31,40.36,40.31,40.34,14824.0,37.8799,37.9269,37.8799,37.9081,14824.0
2019-12-13 14:00:00,40.34,40.35,40.31,40.35,22375.0,37.9081,37.9175,37.8799,37.9175,22375.0
2019-12-13 14:10:00,40.34,40.37,40.32,40.33,16830.0,37.9081,37.9363,37.8893,37.8987,16830.0
2019-12-13 14:20:00,40.33,40.33,40.29,40.3,18069.0,37.8987,37.8987,37.8611,37.8705,18069.0
2019-12-13 14:30:00,40.31,40.31,40.23,40.27,25347.0,37.8799,37.8799,37.8047,37.8423,25347.0
2019-12-13 14:40:00,40.27,40.31,40.25,40.3,25237.0,37.8423,37.8799,37.8235,37.8705,25237.0
2019-12-13 14:50:00,40.3,40.31,40.25,40.3,27320.0,37.8705,37.8799,37.8235,37.8705,27320.0
2019-12-13 15:00:00,40.3,40.32,40.28,40.32,24469.0,37.8705,37.8893,37.8517,37.8893,24469.0
2019-12-13 15:10:00,40.32,40.35,40.3,40.31,39174.0,37.8893,37.9175,37.8705,37.8799,39174.0
2019-12-13 15:20:00,40.32,40.33,40.31,40.33,26751.0,37.8893,37.8987,37.8799,37.8987,26751.0
2019-12-13 15:30:00,40.33,40.37,40.3,40.36,71011.0,37.8987,37.9363,37.8705,37.9269,71011.0
2019-12-13 15:40:00,40.36,40.37,40.33,40.34,62491.0,37.9269,37.9363,37.8987,37.9081,62491.0
2019-12-13 15:50:00,40.35,40.4,40.35,40.38,265243.0,37.9175,37.9644,37.9175,37.9457,265243.0
2019-12-16 09:30:00,40.38,40.52,40.11,40.13,158324.0,37.9457,38.0772,37.6919,37.7107,158324.0
2019-12-16 09:40:00,40.12,40.12,39.79,39.8,52747.0,37.7013,37.7013,37.3912,37.4006,52747.0
2019-12-16 09:50:00,39.81,39.96,39.81,39.89,71775.0,37.41,37.551,37.41,37.4852,71775.0
2019-12-16 10:00:00,39.89,40.16,39.89,40.16,54259.0,37.4852,37.7389,37.4852,37.7389,54259.0
2019-12-16 10:10:00,40.16,40.21,40.11,40.16,60735.0,37.7389,37.7859,37.6919,37.7389,60735.0
2019-12-16 10:20:00,40.17,40.29,40.17,40.26,43725.0,37.7483,37.8611,37.7483,37.8329,43725.0
2019-12-16 10:30:00,40.26,40.3,40.21,40.22,53143.0,37.8329,37.8705,37.7859,37.7953,53143.0
2019-12-16 10:40:00,40.22,40.33,40.22,40.26,53695.0,37.7953,37.8987,37.7953,37.8329,53695.0
2019-12-16 10:50:00,40.25,40.3,40.19,40.19,35768.0,37.8235,37.8705,37.7671,37.7671,35768.0
2019-12-16 11:00:00,40.19,40.28,40.18,40.2,48975.0,37.7671,37.8517,37.7577,37.7765,48975.0
2019-12-16 11:10:00,40.2,40.2,40.01,40.01,43771.0,37.7765,37.7765,37.598,37.598,43771.0
2019-12-16 11:20:00,40.02,40.07,40.0,40.04,33719.0,37.6074,37.6543,37.5886,37.6262,33719.0
2019-12-16 11:30:00,40.02,40.1,40.01,40.08,75145.0,37.6074,37.6825,37.598,37.6637,75145.0
2019-12-16 11:40:00,40.09,40.13,39.98,40.13,80831.0,37.6731,37.7107,37.5698,37.7107,80831.0
2019-12-16 11:50:00,40.13,40.2,40.09,40.2,26099.0,37.7107,37.7765,37.6731,37.7765,26099.0
2019-12-16 12:00:00,40.2,40.3,40.17,40.3,45754.0,37.7765,37.8705,37.7483,37.8705,45754.0
2019-12-16 12:10:00,40.3,40.41,40.3,40.37,47829.0,37.8705,37.9738,37.8705,37.9363,47829.0
2019-12-16 12:20:00,40.38,40.41,40.3,40.34,27330.0,37.9457,37.9738,37.8705,37.9081,27330.0
2019-12-16 12:30:00,40.34,40.39,40.33,40.36,29557.0,37.9081,37.9551,37.8987,37.9269,29557.0
2019-12-16 12:40:00,40.36,40.46,40.34,40.46,33785.0,37.9269,38.0208,37.9081,38.0208,33785.0
2019-12-16 12:50:00,40.45,40.47,40.38,40.43,26702.0,38.0114,38.0302,37.9457,37.9926,26702.0
2019-12-16 13:00:00,40.42,40.42,40.36,40.36,22513.0,37.9832,37.9832,37.9269,37.9269,22513.0
2019-12-16 13:10:00,40.36,40.38,40.35,40.37,17735.0,37.9269,37.9457,37.9175,37.9363,17735.0
2019-12-16 13:20:00,40.37,40.38,40.3,40.37,20947.0,37.9363,37.9457,37.8705,37.9363,20947.0
2019-12-16 13:30:00,40.37,40.38,40.27,40.28,20392.0,37.9363,37.9457,37.8423,37.8517,20392.0
2019-12-16 13:40:00,40.28,40.29,40.22,40.25,22301.0,37.8517,37.8611,37.7953,37.8235,22301.0
2019-12-16 13:50:00,40.26,40.28,40.22,40.23,28449.0,37.8329,37.8517,37.7953,37.8047,28449.0
2019-12-16 14:00:00,40.23,40.23,40.14,40.15,20949.0,37.8047,37.8047,37.7201,37.7295,20949.0
2019-12-16 14:10:00,40.15,40.15,40.09,40.13,34419.0,37.7295,37.7295,37.6731,37.7107,34419.0
2019-12-16 14:20:00,40.13,40.13,40.07,40.12,32573.0,37.7107,37.7107,37.6543,37.7013,32573.0
2019-12-16 14:30:00,40.12,40.13,40.04,40.07,30448.0,37.7013,37.7107,37.6262,37.6543,30448.0
2019-12-16 14:40:00,40.08,40.11,40.03,40.05,30607.0,37.6637,37.6919,37.6168,37.6355,30607.0
2019-12-16 14:50:00,40.05,40.06,40.0,40.04,36691.0,37.6355,37.6449,37.5886,37.6262,36691.0
2019-12-16 15:00:00,40.04,40.1,40.01,40.09,49227.0,37.6262,37.6825,37.598,37.6731,49227.0
2019-12-16 15:10:00,40.09,40.15,40.09,40.13,28694.0,37.6731,37.7295,37.6731,37.7107,28694.0
2019-12-16 15:20:00,40.13,40.15,40.09,40.12,57266.0,37.7107,37.7295,37.6731,37.7013,57266.0
2019-12-16 15:30:00,40.12,40.12,40.05,40.06,64515.0,37.7013,37.7013,37.6355,37.6449,64515.0
2019-12-16 15:40:00,40.05,40.07,40.01,40.07,131919.0,37.6355,37.6543,37.598,37.6543,131919.0
2019-12-16 15:50:00,40.07,40.13,40.02,40.02,305197.0,37.6543,37.7107,37.6074,37.6074,305197.0
2019-12-17 09:30:00,39.89,40.27,39.89,40.2,113788.0,37.5989,37.9571,37.5989,37.8911,113788.0
2019-12-17 09:40:00,40.21,40.24,40.11,40.13,86052.0,37.9006,37.9288,37.8063,37.8251,86052.0
2019-12-17 09:50:00,40.14,40.15,40.04,40.05,57326.0,37.8346,37.844,37.7403,37.7497,57326.0
2019-12-17 10:00:00,40.06,40.32,40.05,40.28,99947.0,37.7592,38.0042,37.7497,37.9665,99947.0
2019-12-17 10:10:00,40.29,40.39,40.26,40.36,58763.0,37.976,38.0702,37.9477,38.0419,58763.0
2019-12-17 10:20:00,40.35,40.36,40.21,40.28,37826.0,38.0325,38.0419,37.9006,37.9665,37826.0
2019-12-17 10:30:00,40.28,40.29,40.23,40.26,35457.0,37.9665,37.976,37.9194,37.9477,35457.0
2019-12-17 10:40:00,40.26,40.29,40.24,40.25,33516.0,37.9477,37.976,37.9288,37.9383,33516.0
2019-12-17 10:50:00,40.25,40.27,40.16,40.25,28137.0,37.9383,37.9571,37.8534,37.9383,28137.0
2019-12-17 11:00:00,40.24,40.24,40.15,40.15,41816.0,37.9288,37.9288,37.844,37.844,41816.0
2019-12-17 11:10:00,40.15,40.17,40.09,40.09,17436.0,37.844,37.8628,37.7874,37.7874,17436.0
2019-12-17 11:20:00,40.1,40.16,40.08,40.14,21129.0,37.7969,37.8534,37.778,37.8346,21129.0
2019-12-17 11:30:00,40.16,40.2,40.15,40.16,21747.0,37.8534,37.8911,37.844,37.8534,21747.0
2019-12-17 11:40:00,40.16,40.17,40.08,40.13,15916.0,37.8534,37.8628,37.778,37.8251,15916.0
2019-12-17 11:50:00,40.13,40.18,40.1,40.16,16681.0,37.8251,37.8723,37.7969,37.8534,16681.0
2019-12-17 12:00:00,40.19,40.25,40.18,40.25,28112.0,37.8817,37.9383,37.8723,37.9383,28112.0
2019-12-17 12:10:00,40.25,40.25,40.14,40.15,17256.0,37.9383,37.9383,37.8346,37.844,17256.0
2019-12-17 12:20:00,40.15,40.16,40.13,40.15,13216.0,37.844,37.8534,37.8251,37.844,13216.0
2019-12-17 12:30:00,40.15,40.15,40.08,40.09,21383.0,37.844,37.844,37.778,37.7874,21383.0
2019-12-17 12:40:00,40.09,40.1,40.01,40.02,30001.0,37.7874,37.7969,37.712,37.7215,30001.0
2019-12-17 12:50:00,40.03,40.04,39.98,40.01,20585.0,37.7309,37.7403,37.6838,37.712,20585.0
2019-12-17 13:00:00,40.01,40.01,39.96,39.97,13736.0,37.712,37.712,37.6649,37.6743,13736.0
2019-12-17 13:10:00,39.96,39.97,39.86,39.94,28697.0,37.6649,37.6743,37.5707,37.6461,28697.0
2019-12-17 13:20:00,39.94,39.98,39.92,39.93,44209.0,37.6461,37.6838,37.6272,37.6366,44209.0
2019-12-17 13:30:00,39.93,39.99,39.92,39.97,33331.0,37.6366,37.6932,37.6272,37.6743,33331.0
2019-12-17 13:40:00,39.97,39.98,39.92,39.93,42172.0,37.6743,37.6838,37.6272,37.6366,42172.0
2019-12-17 13:50:00,39.93,39.97,39.9,39.93,28392.0,37.6366,37.6743,37.6084,37.6366,28392.0
2019-12-17 14:00:00,39.94,39.99,39.9,39.93,44680.0,37.6461,37.6932,37.6084,37.6366,44680.0
2019-12-17 14:10:00,39.92,39.95,39.88,39.91,32393.0,37.6272,37.6555,37.5895,37.6178,32393.0
2019-12-17 14:20:00,39.9,39.91,39.72,39.73,60298.0,37.6084,37.6178,37.4387,37.4481,60298.0
2019-12-17 14:30:00,39.73,39.73,39.52,39.68,83519.0,37.4481,37.4481,37.2502,37.401,83519.0
2019-12-17 14:40:00,39.69,39.7,39.6,39.62,83765.0,37.4104,37.4198,37.3256,37.3444,83765.0
2019-12-17 14:50:00,39.62,39.78,39.61,39.77,70950.0,37.3444,37.4952,37.335,37.4858,70950.0
2019-12-17 15:00:00,39.78,39.79,39.68,39.68,58975.0,37.4952,37.5047,37.401,37.401,58975.0
2019-12-17 15:10:00,39.68,39.73,39.64,39.72,85294.0,37.401,37.4481,37.3633,37.4387,85294.0
2019-12-17 15:20:00,39.73,39.73,39.59,39.61,56287.0,37.4481,37.4481,37.3162,37.335,56287.0
2019-12-17 15:30:00,39.61,39.65,39.56,39.6,78273.0,37.335,37.3727,37.2879,37.3256,78273.0
2019-12-17 15:40:00,39.61,39.66,39.54,39.61,98628.0,37.335,37.3821,37.269,37.335,98628.0
2019-12-17 15:50:00,39.61,39.64,39.53,39.55,222011.0,37.335,37.3633,37.2596,37.2785,222011.0
2019-12-18 09:30:00,39.62,39.85,39.56,39.7,67241.0,37.3444,37.5612,37.2879,37.4198,67241.0
2019-12-18 09:40:00,39.68,39.77,39.64,39.68,34701.0,37.401,37.4858,37.3633,37.401,34701.0
2019-12-18 09:50:00,39.69,39.69,39.49,39.49,36357.0,37.4104,37.4104,37.2219,37.2219,36357.0
2019-12-18 10:00:00,39.49,39.53,39.39,39.42,61613.0,37.2219,37.2596,37.1276,37.1559,61613.0
2019-12-18 10:10:00,39.42,39.43,39.32,39.42,60341.0,37.1559,37.1653,37.0617,37.1559,60341.0
2019-12-18 10:20:00,39.42,39.5,39.32,39.33,50232.0,37.1559,37.2313,37.0617,37.0711,50232.0
2019-12-18 10:30:00,39.33,39.33,39.22,39.29,95083.0,37.0711,37.0711,36.9674,37.0334,95083.0
2019-12-18 10:40:00,39.3,39.31,39.15,39.22,72237.0,37.0428,37.0522,36.9014,36.9674,72237.0
2019-12-18 10:50:00,39.23,39.27,39.09,39.09,118361.0,36.9768,37.0145,36.8449,36.8449,118361.0
2019-12-18 11:00:00,39.11,39.14,39.08,39.1,246982.0,36.8637,36.892,36.8355,36.8543,246982.0
2019-12-18 11:10:00,39.09,39.16,39.04,39.15,60193.0,36.8449,36.9109,36.7977,36.9014,60193.0
2019-12-18 11:20:00,39.14,39.15,39.05,39.15,60291.0,36.892,36.9014,36.8072,36.9014,60291.0
2019-12-18 11:30:00,39.15,39.25,39.13,39.15,156474.0,36.9014,36.9957,36.8826,36.9014,156474.0
2019-12-18 11:40:00,39.15,39.18,39.09,39.13,99811.0,36.9014,36.9297,36.8449,36.8826,99811.0
2019-12-18 11:50:00,39.13,39.18,39.07,39.1,82689.0,36.8826,36.9297,36.826,36.8543,82689.0
2019-12-18 12:00:00,39.09,39.13,39.05,39.12,82316.0,36.8449,36.8826,36.8072,36.8732,82316.0
2019-12-18 12:10:00,39.11,39.12,39.05,39.06,34867.0,36.8637,36.8732,36.8072,36.8166,34867.0
2019-12-18 12:20:00,39.06,39.14,39.05,39.07,37419.0,36.8166,36.892,36.8072,36.826,37419.0
2019-12-18 12:30:00,39.08,39.1,38.96,39.0,52258.0,36.8355,36.8543,36.7223,36.76,52258.0
2019-12-18 12:40:00,39.0,39.01,38.95,39.0,51092.0,36.76,36.7695,36.7129,36.76,51092.0
2019-12-18 12:50:00,39.0,39.04,38.98,39.0,371792.0,36.76,36.7977,36.7412,36.76,371792.0
2019-12-18 13:00:00,39.0,39.0,38.79,38.79,42179.0,36.76,36.76,36.5621,36.5621,42179.0
2019-12-18 13:10:00,38.79,38.87,38.71,38.86,69067.0,36.5621,36.6375,36.4867,36.6281,69067.0
2019-12-18 13:20:00,38.85,38.89,38.79,38.85,49395.0,36.6187,36.6564,36.5621,36.6187,49395.0
2019-12-18 13:30:00,38.85,38.91,38.82,38.85,50633.0,36.6187,36.6752,36.5904,36.6187,50633.0
2019-12-18 13:40:00,38.84,38.88,38.84,38.88,36061.0,36.6092,36.6469,36.6092,36.6469,36061.0
2019-12-18 13:50:00,38.87,38.91,38.83,38.84,42065.0,36.6375,36.6752,36.5998,36.6092,42065.0
2019-12-18 14:00:00,38.84,39.0,38.83,38.96,57239.0,36.6092,36.76,36.5998,36.7223,57239.0
2019-12-18 14:10:00,38.97,38.97,38.88,38.91,62542.0,36.7318,36.7318,36.6469,36.6752,62542.0
2019-12-18 14:20:00,38.91,38.91,38.86,38.87,72607.0,36.6752,36.6752,36.6281,36.6375,72607.0
2019-12-18 14:30:00,38.88,38.92,38.86,38.89,72822.0,36.6469,36.6846,36.6281,36.6564,72822.0
2019-12-18 14:40:00,38.89,38.91,38.83,38.84,32369.0,36.6564,36.6752,36.5998,36.6092,32369.0
2019-12-18 14:50:00,38.84,38.84,38.78,38.8,64879.0,36.6092,36.6092,36.5527,36.5715,64879.0
2019-12-18 15:00:00,38.8,38.82,38.77,38.8,84137.0,36.5715,36.5904,36.5433,36.5715,84137.0
2019-12-18 15:10:00,38.81,38.89,38.79,38.84,69959.0,36.581,36.6564,36.5621,36.6092,69959.0
2019-12-18 15:20:00,38.83,38.89,38.81,38.83,116625.0,36.5998,36.6564,36.581,36.5998,116625.0
2019-12-18 15:30:00,38.84,38.9,38.8,38.85,151650.0,36.6092,36.6658,36.5715,36.6187,151650.0
2019-12-18 15:40:00,38.85,38.91,38.81,38.89,160330.0,36.6187,36.6752,36.581,36.6564,160330.0
2019-12-18 15:50:00,38.88,38.97,38.88,38.92,290972.0,36.6469,36.7318,36.6469,36.6846,290972.0
2019-12-19 09:30:00,38.8,38.97,38.67,38.94,212096.0,36.5715,36.7318,36.449,36.7035,212096.0
2019-12-19 09:40:00,38.95,39.12,38.93,38.99,82251.0,36.7129,36.8732,36.6941,36.7506,82251.0
2019-12-19 09:50:00,38.98,39.0,38.73,38.81,115577.0,36.7412,36.76,36.5056,36.581,115577.0
2019-12-19 10:00:00,38.8,38.84,38.72,38.72,77128.0,36.5715,36.6092,36.4961,36.4961,77128.0
2019-12-19 10:10:00,38.73,38.74,38.52,38.61,184516.0,36.5056,36.515,36.3076,36.3924,184516.0
2019-12-19 10:20:00,38.61,38.7,38.57,38.69,81936.0,36.3924,36.4773,36.3547,36.4679,81936.0
2019-12-19 10:30:00,38.68,38.71,38.62,38.63,107532.0,36.4584,36.4867,36.4019,36.4113,107532.0
2019-12-19 10:40:00,38.63,38.69,38.61,38.64,41188.0,36.4113,36.4679,36.3924,36.4207,41188.0
2019-12-19 10:50:00,38.64,38.65,38.46,38.46,63197.0,36.4207,36.4301,36.2511,36.2511,63197.0
2019-12-19 11:00:00,38.46,38.53,38.38,38.52,75588.0,36.2511,36.317,36.1757,36.3076,75588.0
2019-12-19 11:10:00,38.52,38.53,38.41,38.49,96914.0,36.3076,36.317,36.2039,36.2793,96914.0
2019-12-19 11:20:00,38.5,38.5,38.39,38.41,70720.0,36.2888,36.2888,36.1851,36.2039,70720.0
2019-12-19 11:30:00,38.41,38.43,38.34,38.34,63316.0,36.2039,36.2228,36.138,36.138,63316.0
2019-12-19 11:40:00,38.34,38.44,38.31,38.44,56126.0,36.138,36.2322,36.1097,36.2322,56126.0
2019-12-19 11:50:00,38.44,38.46,38.34,38.38,37294.0,36.2322,36.2511,36.138,36.1757,37294.0
2019-12-19 12:00:00,38.39,38.42,38.33,38.39,59716.0,36.1851,36.2134,36.1285,36.1851,59716.0
2019-12-19 12:10:00,38.39,38.4,38.3,38.34,67924.0,36.1851,36.1945,36.1003,36.138,67924.0
2019-12-19 12:20:00,38.35,38.39,38.3,38.38,56532.0,36.1474,36.1851,36.1003,36.1757,56532.0
2019-12-19 12:30:00,38.39,38.41,38.31,38.32,87298.0,36.1851,36.2039,36.1097,36.1191,87298.0
2019-12-19 12:40:00,38.33,38.44,38.32,38.43,39990.0,36.1285,36.2322,36.1191,36.2228,39990.0
2019-12-19 12:50:00,38.44,38.46,38.33,38.33,56299.0,36.2322,36.2511,36.1285,36.1285,56299.0
2019-12-19 13:00:00,38.33,38.45,38.32,38.44,51665.0,36.1285,36.2416,36.1191,36.2322,51665.0
2019-12-19 13:10:00,38.44,38.44,38.31,38.31,45961.0,36.2322,36.2322,36.1097,36.1097,45961.0
2019-12-19 13:20:00,38.31,38.45,38.31,38.39,55980.0,36.1097,36.2416,36.1097,36.1851,55980.0
2019-12-19 13:30:00,38.39,38.49,38.39,38.46,64387.0,36.1851,36.2793,36.1851,36.2511,64387.0
2019-12-19 13:40:00,38.47,38.56,38.44,38.55,64494.0,36.2605,36.3453,36.2322,36.3359,64494.0
2019-12-19 13:50:00,38.55,38.61,38.54,38.6,67650.0,36.3359,36.3924,36.3265,36.383,67650.0
2019-12-19 14:00:00,38.59,38.71,38.59,38.67,41799.0,36.3736,36.4867,36.3736,36.449,41799.0
2019-12-19 14:10:00,38.67,38.71,38.66,38.69,86941.0,36.449,36.4867,36.4396,36.4679,86941.0
2019-12-19 14:20:00,38.7,38.71,38.66,38.69,65578.0,36.4773,36.4867,36.4396,36.4679,65578.0
2019-12-19 14:30:00,38.7,38.7,38.65,38.69,54841.0,36.4773,36.4773,36.4301,36.4679,54841.0
2019-12-19 14:40:00,38.68,38.69,38.58,38.59,66470.0,36.4584,36.4679,36.3642,36.3736,66470.0
2019-12-19 14:50:00,38.6,38.68,38.59,38.66,42837.0,36.383,36.4584,36.3736,36.4396,42837.0
2019-12-19 15:00:00,38.66,38.72,38.65,38.66,68019.0,36.4396,36.4961,36.4301,36.4396,68019.0
2019-12-19 15:10:00,38.66,38.66,38.59,38.62,50994.0,36.4396,36.4396,36.3736,36.4019,50994.0
2019-12-19 15:20:00,38.62,38.66,38.61,38.65,45698.0,36.4019,36.4396,36.3924,36.4301,45698.0
2019-12-19 15:30:00,38.64,38.68,38.58,38.59,124684.0,36.4207,36.4584,36.3642,36.3736,124684.0
2019-12-19 15:40:00,38.59,38.6,38.54,38.55,182165.0,36.3736,36.383,36.3265,36.3359,182165.0
2019-12-19 15:50:00,38.56,38.62,38.53,38.59,338010.0,36.3453,36.4019,36.317,36.3736,338010.0
2019-12-20 09:30:00,38.73,38.81,38.59,38.67,280703.0,36.5056,36.581,36.3736,36.449,280703.0
2019-12-20 09:40:00,38.67,38.81,38.63,38.72,74922.0,36.449,36.581,36.4113,36.4961,74922.0
2019-12-20 09:50:00,38.72,38.76,38.61,38.75,36856.0,36.4961,36.5338,36.3924,36.5244,36856.0
2019-12-20 10:00:00,38.75,38.81,38.63,38.7,31454.0,36.5244,36.581,36.4113,36.4773,31454.0
2019-12-20 10:10:00,38.7,38.76,38.63,38.66,86574.0,36.4773,36.5338,36.4113,36.4396,86574.0
2019-12-20 10:20:00,38.66,38.69,38.63,38.65,47808.0,36.4396,36.4679,36.4113,36.4301,47808.0
2019-12-20 10:30:00,38.67,38.74,38.62,38.67,29051.0,36.449,36.515,36.4019,36.449,29051.0
2019-12-20 10:40:00,38.68,38.69,38.62,38.68,26487.0,36.4584,36.4679,36.4019,36.4584,26487.0
2019-12-20 10:50:00,38.68,38.76,38.64,38.75,43294.0,36.4584,36.5338,36.4207,36.5244,43294.0
2019-12-20 11:00:00,38.75,38.87,38.75,38.81,47809.0,36.5244,36.6375,36.5244,36.581,47809.0
2019-12-20 11:10:00,38.8,38.85,38.76,38.83,55808.0,36.5715,36.6187,36.5338,36.5998,55808.0
2019-12-20 11:20:00,38.84,38.9,38.73,38.75,55562.0,36.6092,36.6658,36.5056,36.5244,55562.0
2019-12-20 11:30:00,38.75,38.86,38.74,38.83,49549.0,36.5244,36.6281,36.515,36.5998,49549.0
2019-12-20 11:40:00,38.83,38.88,38.79,38.86,63321.0,36.5998,36.6469,36.5621,36.6281,63321.0
2019-12-20 11:50:00,38.86,38.95,38.85,38.91,68613.0,36.6281,36.7129,36.6187,36.6752,68613.0
2019-12-20 12:00:00,38.92,39.04,38.92,39.0,182686.0,36.6846,36.7977,36.6846,36.76,182686.0
2019-12-20 12:10:00,39.0,39.16,38.98,39.06,118531.0,36.76,36.9109,36.7412,36.8166,118531.0
2019-12-20 12:20:00,39.05,39.08,39.0,39.01,25671.0,36.8072,36.8355,36.76,36.7695,25671.0
2019-12-20 12:30:00,39.0,39.05,38.98,38.99,26186.0,36.76,36.8072,36.7412,36.7506,26186.0
2019-12-20 12:40:00,38.99,39.01,38.95,38.96,20466.0,36.7506,36.7695,36.7129,36.7223,20466.0
2019-12-20 12:50:00,38.96,39.02,38.95,38.98,23249.0,36.7223,36.7789,36.7129,36.7412,23249.0
2019-12-20 13:00:00,38.97,39.01,38.95,39.0,31105.0,36.7318,36.7695,36.7129,36.76,31105.0
2019-12-20 13:10:00,39.01,39.1,39.0,39.09,75841.0,36.7695,36.8543,36.76,36.8449,75841.0
2019-12-20 13:20:00,39.09,39.14,39.06,39.08,68365.0,36.8449,36.892,36.8166,36.8355,68365.0
2019-12-20 13:30:00,39.08,39.09,39.02,39.04,30489.0,36.8355,36.8449,36.7789,36.7977,30489.0
2019-12-20 13:40:00,39.05,39.06,39.01,39.05,90470.0,36.8072,36.8166,36.7695,36.8072,90470.0
2019-12-20 13:50:00,39.06,39.15,39.04,39.13,67586.0,36.8166,36.9014,36.7977,36.8826,67586.0
2019-12-20 14:00:00,39.13,39.17,39.09,39.17,39621.0,36.8826,36.9203,36.8449,36.9203,39621.0
2019-12-20 14:10:00,39.17,39.19,39.15,39.16,44540.0,36.9203,36.9391,36.9014,36.9109,44540.0
2019-12-20 14:20:00,39.15,39.24,39.14,39.23,42008.0,36.9014,36.9863,36.892,36.9768,42008.0
2019-12-20 14:30:00,39.23,39.29,39.21,39.27,55413.0,36.9768,37.0334,36.958,37.0145,55413.0
2019-12-20 14:40:00,39.27,39.31,39.25,39.27,49165.0,37.0145,37.0522,36.9957,37.0145,49165.0
2019-12-20 14:50:00,39.27,39.31,39.24,39.26,37694.0,37.0145,37.0522,36.9863,37.0051,37694.0
2019-12-20 15:00:00,39.25,39.26,39.18,39.19,45956.0,36.9957,37.0051,36.9297,36.9391,45956.0
2019-12-20 15:10:00,39.2,39.22,39.17,39.22,39676.0,36.9486,36.9674,36.9203,36.9674,39676.0
2019-12-20 15:20:00,39.22,39.27,39.21,39.25,69556.0,36.9674,37.0145,36.958,36.9957,69556.0
2019-12-20 15:30:00,39.25,39.41,39.25,39.4,82758.0,36.9957,37.1465,36.9957,37.1371,82758.0
2019-12-20 15:40:00,39.41,39.51,39.4,39.47,228275.0,37.1465,37.2408,37.1371,37.2031,228275.0
2019-12-20 15:50:00,39.47,39.68,39.46,39.62,831082.0,37.2031,37.401,37.1936,37.3444,831082.0
2019-12-23 09:30:00,39.63,39.76,39.46,39.59,188692.0,37.3539,37.4764,37.1936,37.3162,188692.0
2019-12-23 09:40:00,39.59,39.6,39.45,39.46,41689.0,37.3162,37.3256,37.1842,37.1936,41689.0
2019-12-23 09:50:00,39.46,39.52,39.38,39.38,29911.0,37.1936,37.2502,37.1182,37.1182,29911.0
2019-12-23 10:00:00,39.39,39.47,39.34,39.34,41973.0,37.1276,37.2031,37.0805,37.0805,41973.0
2019-12-23 10:10:00,39.33,39.35,39.18,39.24,33382.0,37.0711,37.0899,36.9297,36.9863,33382.0
2019-12-23 10:20:00,39.24,39.28,39.12,39.14,29996.0,36.9863,37.024,36.8732,36.892,29996.0
2019-12-23 10:30:00,39.14,39.23,39.12,39.13,27995.0,36.892,36.9768,36.8732,36.8826,27995.0
2019-12-23 10:40:00,39.14,39.18,39.04,39.05,29008.0,36.892,36.9297,36.7977,36.8072,29008.0
2019-12-23 10:50:00,39.06,39.18,39.02,39.13,31430.0,36.8166,36.9297,36.7789,36.8826,31430.0
2019-12-23 11:00:00,39.13,39.17,39.07,39.08,21307.0,36.8826,36.9203,36.826,36.8355,21307.0
2019-12-23 11:10:00,39.08,39.1,39.06,39.07,24124.0,36.8355,36.8543,36.8166,36.826,24124.0
2019-12-23 11:20:00,39.06,39.07,38.94,38.98,25478.0,36.8166,36.826,36.7035,36.7412,25478.0
2019-12-23 11:30:00,38.99,39.11,38.99,39.04,21638.0,36.7506,36.8637,36.7506,36.7977,21638.0
2019-12-23 11:40:00,39.05,39.05,38.97,38.97,21887.0,36.8072,36.8072,36.7318,36.7318,21887.0
2019-12-23 11:50:00,38.97,39.07,38.95,38.99,33837.0,36.7318,36.826,36.7129,36.7506,33837.0
2019-12-23 12:00:00,38.99,39.02,38.95,38.99,25366.0,36.7506,36.7789,36.7129,36.7506,25366.0
2019-12-23 12:10:00,38.98,39.0,38.9,38.93,26191.0,36.7412,36.76,36.6658,36.6941,26191.0
2019-12-23 12:20:00,38.93,38.93,38.85,38.86,32160.0,36.6941,36.6941,36.6187,36.6281,32160.0
2019-12-23 12:30:00,38.85,38.9,38.82,38.88,44477.0,36.6187,36.6658,36.5904,36.6469,44477.0
2019-12-23 12:40:00,38.88,38.9,38.81,38.9,44270.0,36.6469,36.6658,36.581,36.6658,44270.0
2019-12-23 12:50:00,38.89,38.95,38.85,38.93,39477.0,36.6564,36.7129,36.6187,36.6941,39477.0
2019-12-23 13:00:00,38.93,38.97,38.88,38.91,22978.0,36.6941,36.7318,36.6469,36.6752,22978.0
2019-12-23 13:10:00,38.91,38.93,38.87,38.88,31656.0,36.6752,36.6941,36.6375,36.6469,31656.0
2019-12-23 13:20:00,38.88,38.96,38.85,38.96,21926.0,36.6469,36.7223,36.6187,36.7223,21926.0
2019-12-23 13:30:00,38.96,39.04,38.94,38.96,29866.0,36.7223,36.7977,36.7035,36.7223,29866.0
2019-12-23 13:40:00,38.96,38.99,38.93,38.97,40605.0,36.7223,36.7506,36.6941,36.7318,40605.0
2019-12-23 13:50:00,38.98,39.0,38.95,38.97,35014.0,36.7412,36.76,36.7129,36.7318,35014.0
2019-12-23 14:00:00,38.98,39.0,38.93,38.99,20902.0,36.7412,36.76,36.6941,36.7506,20902.0
2019-12-23 14:10:00,38.99,39.02,38.97,38.98,21520.0,36.7506,36.7789,36.7318,36.7412,21520.0
2019-12-23 14:20:00,38.97,39.03,38.95,39.02,31021.0,36.7318,36.7883,36.7129,36.7789,31021.0
2019-12-23 14:30:00,39.0,39.04,38.98,39.01,72050.0,36.76,36.7977,36.7412,36.7695,72050.0
2019-12-23 14:40:00,39.01,39.05,38.99,39.0,35452.0,36.7695,36.8072,36.7506,36.76,35452.0
2019-12-23 14:50:00,39.0,39.09,38.99,39.08,43251.0,36.76,36.8449,36.7506,36.8355,43251.0
2019-12-23 15:00:00,39.07,39.08,39.02,39.02,24113.0,36.826,36.8355,36.7789,36.7789,24113.0
2019-12-23 15:10:00,39.02,39.04,39.0,39.02,36678.0,36.7789,36.7977,36.76,36.7789,36678.0
2019-12-23 15:20:00,39.02,39.07,38.99,39.02,63223.0,36.7789,36.826,36.7506,36.7789,63223.0
2019-12-23 15:30:00,39.02,39.05,38.93,38.93,75032.0,36.7789,36.8072,36.6941,36.6941,75032.0
2019-12-23 15:40:00,38.94,38.96,38.89,38.93,63418.0,36.7035,36.7223,36.6564,36.6941,63418.0
2019-12-23 15:50:00,38.93,38.95,38.88,38.9,184907.0,36.6941,36.7129,36.6469,36.6658,184907.0
2019-12-24 09:30:00,39.0,39.08,38.95,39.05,35954.0,36.76,36.8355,36.7129,36.8072,35954.0
2019-12-24 09:40:00,39.05,39.11,38.97,39.0,32330.0,36.8072,36.8637,36.7318,36.76,32330.0
2019-12-24 09:50:00,39.02,39.04,38.97,38.97,42505.0,36.7789,36.7977,36.7318,36.7318,42505.0
2019-12-24 10:00:00,38.97,39.04,38.97,39.01,54757.0,36.7318,36.7977,36.7318,36.7695,54757.0
2019-12-24 10:10:00,39.01,39.07,38.97,39.06,102976.0,36.7695,36.826,36.7318,36.8166,102976.0
2019-12-24 10:20:00,39.07,39.21,39.06,39.18,27792.0,36.826,36.958,36.8166,36.9297,27792.0
2019-12-24 10:30:00,39.18,39.24,39.16,39.16,204792.0,36.9297,36.9863,36.9109,36.9109,204792.0
2019-12-24 10:40:00,39.16,39.28,39.12,39.25,64954.0,36.9109,37.024,36.8732,36.9957,64954.0
2019-12-24 10:50:00,39.26,39.28,39.07,39.08,43026.0,37.0051,37.024,36.826,36.8355,43026.0
2019-12-24 11:00:00,39.09,39.15,39.07,39.07,65055.0,36.8449,36.9014,36.826,36.826,65055.0
2019-12-24 11:10:00,39.07,39.16,39.04,39.11,23780.0,36.826,36.9109,36.7977,36.8637,23780.0
2019-12-24 11:20:00,39.12,39.18,39.12,39.17,17204.0,36.8732,36.9297,36.8732,36.9203,17204.0
2019-12-24 11:30:00,39.17,39.2,39.12,39.16,22925.0,36.9203,36.9486,36.8732,36.9109,22925.0
2019-12-24 11:40:00,39.15,39.17,39.11,39.13,33078.0,36.9014,36.9203,36.8637,36.8826,33078.0
2019-12-24 11:50:00,39.14,39.17,39.12,39.15,17987.0,36.892,36.9203,36.8732,36.9014,17987.0
2019-12-24 12:00:00,39.15,39.18,39.14,39.15,38611.0,36.9014,36.9297,36.892,36.9014,38611.0
2019-12-24 12:10:00,39.15,39.17,39.13,39.16,53748.0,36.9014,36.9203,36.8826,36.9109,53748.0
2019-12-24 12:20:00,39.17,39.25,39.14,39.23,38212.0,36.9203,36.9957,36.892,36.9768,38212.0
2019-12-24 12:30:00,39.23,39.25,39.18,39.19,38168.0,36.9768,36.9957,36.9297,36.9391,38168.0
2019-12-24 12:40:00,39.2,39.21,39.19,39.2,53984.0,36.9486,36.958,36.9391,36.9486,53984.0
2019-12-24 12:50:00,39.2,39.21,39.14,39.16,94359.0,36.9486,36.958,36.892,36.9109,94359.0
2019-12-26 09:30:00,39.21,39.29,39.02,39.25,111688.0,36.958,37.0334,36.7789,36.9957,111688.0
2019-12-26 09:40:00,39.25,39.28,39.2,39.22,29037.0,36.9957,37.024,36.9486,36.9674,29037.0
2019-12-26 09:50:00,39.21,39.21,39.06,39.07,19201.0,36.958,36.958,36.8166,36.826,19201.0
2019-12-26 10:00:00,39.06,39.09,38.99,39.02,20267.0,36.8166,36.8449,36.7506,36.7789,20267.0
2019-12-26 10:10:00,39.03,39.12,38.99,39.04,59771.0,36.7883,36.8732,36.7506,36.7977,59771.0
2019-12-26 10:20:00,39.04,39.11,38.97,39.0,69086.0,36.7977,36.8637,36.7318,36.76,69086.0
2019-12-26 10:30:00,39.0,39.02,38.95,39.0,47439.0,36.76,36.7789,36.7129,36.76,47439.0
2019-12-26 10:40:00,39.0,39.08,38.99,39.07,44164.0,36.76,36.8355,36.7506,36.826,44164.0
2019-12-26 10:50:00,39.07,39.12,39.06,39.09,55865.0,36.826,36.8732,36.8166,36.8449,55865.0
2019-12-26 11:00:00,39.09,39.09,38.94,38.97,60996.0,36.8449,36.8449,36.7035,36.7318,60996.0
2019-12-26 11:10:00,38.98,38.99,38.93,38.99,20885.0,36.7412,36.7506,36.6941,36.7506,20885.0
2019-12-26 11:20:00,38.98,39.02,38.93,38.98,20106.0,36.7412,36.7789,36.6941,36.7412,20106.0
2019-12-26 11:30:00,38.99,39.0,38.92,38.95,24460.0,36.7506,36.76,36.6846,36.7129,24460.0
2019-12-26 11:40:00,38.96,38.96,38.85,38.85,40043.0,36.7223,36.7223,36.6187,36.6187,40043.0
2019-12-26 11:50:00,38.85,38.87,38.83,38.86,28964.0,36.6187,36.6375,36.5998,36.6281,28964.0
2019-12-26 12:00:00,38.87,38.87,38.77,38.77,29640.0,36.6375,36.6375,36.5433,36.5433,29640.0
2019-12-26 12:10:00,38.78,38.78,38.73,38.78,26938.0,36.5527,36.5527,36.5056,36.5527,26938.0
2019-12-26 12:20:00,38.79,38.79,38.74,38.75,25072.0,36.5621,36.5621,36.515,36.5244,25072.0
2019-12-26 12:30:00,38.76,38.81,38.74,38.81,20691.0,36.5338,36.581,36.515,36.581,20691.0
2019-12-26 12:40:00,38.8,38.82,38.79,38.81,15814.0,36.5715,36.5904,36.5621,36.581,15814.0
2019-12-26 12:50:00,38.8,38.84,38.79,38.84,14268.0,36.5715,36.6092,36.5621,36.6092,14268.0
2019-12-26 13:00:00,38.84,38.87,38.83,38.84,20176.0,36.6092,36.6375,36.5998,36.6092,20176.0
2019-12-26 13:10:00,38.84,38.92,38.83,38.91,17546.0,36.6092,36.6846,36.5998,36.6752,17546.0
2019-12-26 13:20:00,38.91,38.93,38.9,38.91,26981.0,36.6752,36.6941,36.6658,36.6752,26981.0
2019-12-26 13:30:00,38.91,38.93,38.87,38.91,20298.0,36.6752,36.6941,36.6375,36.6752,20298.0
2019-12-26 13:40:00,38.91,38.92,38.89,38.9,12082.0,36.6752,36.6846,36.6564,36.6658,12082.0
2019-12-26 13:50:00,38.9,38.91,38.84,38.85,34664.0,36.6658,36.6752,36.6092,36.6187,34664.0
2019-12-26 14:00:00,38.85,38.92,38.84,38.86,35220.0,36.6187,36.6846,36.6092,36.6281,35220.0
2019-12-26 14:10:00,38.85,38.88,38.83,38.84,18860.0,36.6187,36.6469,36.5998,36.6092,18860.0
2019-12-26 14:20:00,38.84,38.92,38.83,38.92,22201.0,36.6092,36.6846,36.5998,36.6846,22201.0
2019-12-26 14:30:00,38.92,38.95,38.91,38.92,19933.0,36.6846,36.7129,36.6752,36.6846,19933.0
2019-12-26 14:40:00,38.92,38.95,38.9,38.94,15313.0,36.6846,36.7129,36.6658,36.7035,15313.0
2019-12-26 14:50:00,38.94,38.95,38.93,38.93,9289.0,36.7035,36.7129,36.6941,36.6941,9289.0
2019-12-26 15:00:00,38.95,38.96,38.89,38.9,21293.0,36.7129,36.7223,36.6564,36.6658,21293.0
2019-12-26 15:10:00,38.89,38.9,38.86,38.89,24847.0,36.6564,36.6658,36.6281,36.6564,24847.0
2019-12-26 15:20:00,38.89,38.9,38.88,38.89,24319.0,36.6564,36.6658,36.6469,36.6564,24319.0
2019-12-26 15:30:00,38.89,38.9,38.87,38.89,26514.0,36.6564,36.6658,36.6375,36.6564,26514.0
2019-12-26 15:40:00,38.89,38.96,38.88,38.9,66287.0,36.6564,36.7223,36.6469,36.6658,66287.0
2019-12-26 15:50:00,38.9,39.0,38.9,38.96,233727.0,36.6658,36.76,36.6658,36.7223,233727.0
2019-12-27 09:30:00,39.13,39.13,38.83,38.96,152559.0,36.8826,36.8826,36.5998,36.7223,152559.0
2019-12-27 09:40:00,38.96,38.97,38.82,38.82,31742.0,36.7223,36.7318,36.5904,36.5904,31742.0
2019-12-27 09:50:00,38.83,38.92,38.79,38.81,26894.0,36.5998,36.6846,36.5621,36.581,26894.0
2019-12-27 10:00:00,38.8,38.85,38.71,38.84,34617.0,36.5715,36.6187,36.4867,36.6092,34617.0
2019-12-27 10:10:00,38.84,38.87,38.78,38.78,39680.0,36.6092,36.6375,36.5527,36.5527,39680.0
2019-12-27 10:20:00,38.78,38.83,38.76,38.81,24179.0,36.5527,36.5998,36.5338,36.581,24179.0
2019-12-27 10:30:00,38.8,38.8,38.71,38.75,31609.0,36.5715,36.5715,36.4867,36.5244,31609.0
2019-12-27 10:40:00,38.75,38.79,38.67,38.76,43371.0,36.5244,36.5621,36.449,36.5338,43371.0
2019-12-27 10:50:00,38.75,38.75,38.72,38.73,27313.0,36.5244,36.5244,36.4961,36.5056,27313.0
2019-12-27 11:00:00,38.73,38.78,38.72,38.75,31889.0,36.5056,36.5527,36.4961,36.5244,31889.0
2019-12-27 11:10:00,38.74,38.76,38.71,38.73,21824.0,36.515,36.5338,36.4867,36.5056,21824.0
2019-12-27 11:20:00,38.74,38.86,38.73,38.84,39622.0,36.515,36.6281,36.5056,36.6092,39622.0
2019-12-27 11:30:00,38.84,38.84,38.79,38.84,39151.0,36.6092,36.6092,36.5621,36.6092,39151.0
2019-12-27 11:40:00,38.83,38.87,38.82,38.84,16898.0,36.5998,36.6375,36.5904,36.6092,16898.0
2019-12-27 11:50:00,38.84,38.85,38.79,38.8,35360.0,36.6092,36.6187,36.5621,36.5715,35360.0
2019-12-27 12:00:00,38.8,38.81,38.76,38.78,32955.0,36.5715,36.581,36.5338,36.5527,32955.0
2019-12-27 12:10:00,38.79,38.8,38.77,38.78,19420.0,36.5621,36.5715,36.5433,36.5527,19420.0
2019-12-27 12:20:00,38.77,38.85,38.77,38.84,19419.0,36.5433,36.6187,36.5433,36.6092,19419.0
2019-12-27 12:30:00,38.84,38.86,38.8,38.86,20485.0,36.6092,36.6281,36.5715,36.6281,20485.0
2019-12-27 12:40:00,38.85,38.87,38.85,38.86,8100.0,36.6187,36.6375,36.6187,36.6281,8100.0
2019-12-27 12:50:00,38.86,38.86,38.81,38.82,10218.0,36.6281,36.6281,36.581,36.5904,10218.0
2019-12-27 13:00:00,38.82,38.84,38.77,38.84,28355.0,36.5904,36.6092,36.5433,36.6092,28355.0
2019-12-27 13:10:00,38.83,38.87,38.82,38.87,18950.0,36.5998,36.6375,36.5904,36.6375,18950.0
2019-12-27 13:20:00,38.87,38.89,38.86,38.87,18590.0,36.6375,36.6564,36.6281,36.6375,18590.0
2019-12-27 13:30:00,38.88,38.9,38.82,38.84,25731.0,36.6469,36.6658,36.5904,36.6092,25731.0
2019-12-27 13:40:00,38.84,38.85,38.83,38.84,9512.0,36.6092,36.6187,36.5998,36.6092,9512.0
2019-12-27 13:50:00,38.83,38.91,38.8,38.91,39236.0,36.5998,36.6752,36.5715,36.6752,39236.0
2019-12-27 14:00:00,38.91,38.92,38.86,38.86,23129.0,36.6752,36.6846,36.6281,36.6281,23129.0
2019-12-27 14:10:00,38.87,38.89,38.86,38.87,13740.0,36.6375,36.6564,36.6281,36.6375,13740.0
2019-12-27 14:20:00,38.87,38.87,38.83,38.84,20530.0,36.6375,36.6375,36.5998,36.6092,20530.0
2019-12-27 14:30:00,38.83,38.91,38.82,38.88,23263.0,36.5998,36.6752,36.5904,36.6469,23263.0
2019-12-27 14:40:00,38.89,38.97,38.86,38.96,29106.0,36.6564,36.7318,36.6281,36.7223,29106.0
2019-12-27 14:50:00,38.97,38.99,38.93,38.94,27648.0,36.7318,36.7506,36.6941,36.7035,27648.0
2019-12-27 15:00:00,38.96,38.96,38.9,38.91,26394.0,36.7223,36.7223,36.6658,36.6752,26394.0
2019-12-27 15:10:00,38.93,38.94,38.9,38.9,23989.0,36.6941,36.7035,36.6658,36.6658,23989.0
2019-12-27 15:20:00,38.91,38.91,38.84,38.86,34277.0,36.6752,36.6752,36.6092,36.6281,34277.0
2019-12-27 15:30:00,38.85,38.86,38.8,38.86,44346.0,36.6187,36.6281,36.5715,36.6281,44346.0
2019-12-27 15:40:00,38.86,38.91,38.81,38.83,56219.0,36.6281,36.6752,36.581,36.5998,56219.0
2019-12-27 15:50:00,38.83,38.85,38.78,38.79,222638.0,36.5998,36.6187,36.5527,36.5621,222638.0
2019-12-30 09:30:00,38.7,38.8,38.54,38.75,112013.0,36.4773,36.5715,36.3265,36.5244,112013.0
2019-12-30 09:40:00,38.76,38.8,38.67,38.79,80314.0,36.5338,36.5715,36.449,36.5621,80314.0
2019-12-30 09:50:00,38.78,38.79,38.61,38.62,35234.0,36.5527,36.5621,36.3924,36.4019,35234.0
2019-12-30 10:00:00,38.61,38.63,38.49,38.6,38212.0,36.3924,36.4113,36.2793,36.383,38212.0
2019-12-30 10:10:00,38.59,38.6,38.49,38.5,33964.0,36.3736,36.383,36.2793,36.2888,33964.0
2019-12-30 10:20:00,38.5,38.51,38.4,38.5,33619.0,36.2888,36.2982,36.1945,36.2888,33619.0
2019-12-30 10:30:00,38.51,38.55,38.48,38.55,30820.0,36.2982,36.3359,36.2699,36.3359,30820.0
2019-12-30 10:40:00,38.55,38.6,38.48,38.56,35946.0,36.3359,36.383,36.2699,36.3453,35946.0
2019-12-30 10:50:00,38.55,38.59,38.49,38.59,24030.0,36.3359,36.3736,36.2793,36.3736,24030.0
2019-12-30 11:00:00,38.6,38.6,38.5,38.53,25724.0,36.383,36.383,36.2888,36.317,25724.0
2019-12-30 11:10:00,38.53,38.57,38.51,38.55,22215.0,36.317,36.3547,36.2982,36.3359,22215.0
2019-12-30 11:20:00,38.55,38.58,38.52,38.58,16221.0,36.3359,36.3642,36.3076,36.3642,16221.0
2019-12-30 11:30:00,38.58,38.65,38.58,38.62,21524.0,36.3642,36.4301,36.3642,36.4019,21524.0
2019-12-30 11:40:00,38.61,38.64,38.6,38.63,16771.0,36.3924,36.4207,36.383,36.4113,16771.0
2019-12-30 11:50:00,38.63,38.72,38.62,38.66,31523.0,36.4113,36.4961,36.4019,36.4396,31523.0
2019-12-30 12:00:00,38.66,38.69,38.63,38.65,13949.0,36.4396,36.4679,36.4113,36.4301,13949.0
2019-12-30 12:10:00,38.65,38.76,38.65,38.73,13915.0,36.4301,36.5338,36.4301,36.5056,13915.0
2019-12-30 12:20:00,38.73,38.74,38.69,38.7,14903.0,36.5056,36.515,36.4679,36.4773,14903.0
2019-12-30 12:30:00,38.7,38.71,38.64,38.71,17531.0,36.4773,36.4867,36.4207,36.4867,17531.0
2019-12-30 12:40:00,38.71,38.81,38.69,38.8,14462.0,36.4867,36.581,36.4679,36.5715,14462.0
2019-12-30 12:50:00,38.79,38.81,38.74,38.75,14425.0,36.5621,36.581,36.515,36.5244,14425.0
2019-12-30 13:00:00,38.74,38.76,38.71,38.73,16763.0,36.515,36.5338,36.4867,36.5056,16763.0
2019-12-30 13:10:00,38.72,38.8,38.72,38.76,16055.0,36.4961,36.5715,36.4961,36.5338,16055.0
2019-12-30 13:20:00,38.77,38.83,38.76,38.76,17316.0,36.5433,36.5998,36.5338,36.5338,17316.0
2019-12-30 13:30:00,38.76,38.78,38.74,38.78,11898.0,36.5338,36.5527,36.515,36.5527,11898.0
2019-12-30 13:40:00,38.78,38.8,38.75,38.76,11973.0,36.5527,36.5715,36.5244,36.5338,11973.0
2019-12-30 13:50:00,38.76,38.79,38.76,38.77,9575.0,36.5338,36.5621,36.5338,36.5433,9575.0
2019-12-30 14:00:00,38.77,38.78,38.7,38.73,20289.0,36.5433,36.5527,36.4773,36.5056,20289.0
2019-12-30 14:10:00,38.73,38.73,38.67,38.7,13695.0,36.5056,36.5056,36.449,36.4773,13695.0
2019-12-30 14:20:00,38.7,38.71,38.67,38.7,16877.0,36.4773,36.4867,36.449,36.4773,16877.0
2019-12-30 14:30:00,38.69,38.71,38.69,38.71,11519.0,36.4679,36.4867,36.4679,36.4867,11519.0
2019-12-30 14:40:00,38.71,38.75,38.7,38.75,33459.0,36.4867,36.5244,36.4773,36.5244,33459.0
2019-12-30 14:50:00,38.75,38.8,38.74,38.77,16646.0,36.5244,36.5715,36.515,36.5433,16646.0
2019-12-30 15:00:00,38.77,38.83,38.75,38.83,40346.0,36.5433,36.5998,36.5244,36.5998,40346.0
2019-12-30 15:10:00,38.83,38.86,38.82,38.84,20163.0,36.5998,36.6281,36.5904,36.6092,20163.0
2019-12-30 15:20:00,38.84,38.86,38.82,38.82,27232.0,36.6092,36.6281,36.5904,36.5904,27232.0
2019-12-30 15:30:00,38.82,38.84,38.78,38.8,44933.0,36.5904,36.6092,36.5527,36.5715,44933.0
2019-12-30 15:40:00,38.8,38.82,38.79,38.81,43107.0,36.5715,36.5904,36.5621,36.581,43107.0
2019-12-30 15:50:00,38.8,38.82,38.74,38.79,182451.0,36.5715,36.5904,36.515,36.5621,182451.0
2019-12-31 09:30:00,38.61,38.89,38.61,38.88,139893.0,36.3924,36.6564,36.3924,36.6469,139893.0
2019-12-31 09:40:00,38.88,38.93,38.85,38.88,25561.0,36.6469,36.6941,36.6187,36.6469,25561.0
2019-12-31 09:50:00,38.86,38.93,38.8,38.93,24046.0,36.6281,36.6941,36.5715,36.6941,24046.0
2019-12-31 10:00:00,38.9,38.94,38.76,38.77,23217.0,36.6658,36.7035,36.5338,36.5433,23217.0
2019-12-31 10:10:00,38.77,38.9,38.77,38.89,26521.0,36.5433,36.6658,36.5433,36.6564,26521.0
2019-12-31 10:20:00,38.9,38.9,38.78,38.79,27400.0,36.6658,36.6658,36.5527,36.5621,27400.0
2019-12-31 10:30:00,38.79,38.79,38.71,38.73,23727.0,36.5621,36.5621,36.4867,36.5056,23727.0
2019-12-31 10:40:00,38.74,38.84,38.74,38.84,14410.0,36.515,36.6092,36.515,36.6092,14410.0
2019-12-31 10:50:00,38.83,38.83,38.74,38.75,14634.0,36.5998,36.5998,36.515,36.5244,14634.0
2019-12-31 11:00:00,38.76,38.79,38.75,38.77,10188.0,36.5338,36.5621,36.5244,36.5433,10188.0
2019-12-31 11:10:00,38.76,38.76,38.69,38.73,9691.0,36.5338,36.5338,36.4679,36.5056,9691.0
2019-12-31 11:20:00,38.74,38.78,38.71,38.75,21808.0,36.515,36.5527,36.4867,36.5244,21808.0
2019-12-31 11:30:00,38.75,38.79,38.72,38.78,13179.0,36.5244,36.5621,36.4961,36.5527,13179.0
2019-12-31 11:40:00,38.78,38.78,38.69,38.69,19487.0,36.5527,36.5527,36.4679,36.4679,19487.0
2019-12-31 11:50:00,38.69,38.69,38.65,38.67,17884.0,36.4679,36.4679,36.4301,36.449,17884.0
2019-12-31 12:00:00,38.67,38.69,38.65,38.66,12453.0,36.449,36.4679,36.4301,36.4396,12453.0
2019-12-31 12:10:00,38.66,38.69,38.63,38.63,18645.0,36.4396,36.4679,36.4113,36.4113,18645.0
2019-12-31 12:20:00,38.64,38.69,38.63,38.68,17355.0,36.4207,36.4679,36.4113,36.4584,17355.0
2019-12-31 12:30:00,38.67,38.68,38.63,38.64,22180.0,36.449,36.4584,36.4113,36.4207,22180.0
2019-12-31 12:40:00,38.64,38.66,38.62,38.62,13191.0,36.4207,36.4396,36.4019,36.4019,13191.0
2019-12-31 12:50:00,38.62,38.68,38.62,38.66,10658.0,36.4019,36.4584,36.4019,36.4396,10658.0
2019-12-31 13:00:00,38.66,38.66,38.61,38.63,31398.0,36.4396,36.4396,36.3924,36.4113,31398.0
2019-12-31 13:10:00,38.63,38.64,38.6,38.61,11206.0,36.4113,36.4207,36.383,36.3924,11206.0
2019-12-31 13:20:00,38.6,38.62,38.58,38.62,22216.0,36.383,36.4019,36.3642,36.4019,22216.0
2019-12-31 13:30:00,38.61,38.62,38.59,38.62,9321.0,36.3924,36.4019,36.3736,36.4019,9321.0
2019-12-31 13:40:00,38.63,38.71,38.62,38.69,24774.0,36.4113,36.4867,36.4019,36.4679,24774.0
2019-12-31 13:50:00,38.69,38.69,38.66,38.69,11149.0,36.4679,36.4679,36.4396,36.4679,11149.0
2019-12-31 14:00:00,38.69,38.72,38.67,38.71,9845.0,36.4679,36.4961,36.449,36.4867,9845.0
2019-12-31 14:10:00,38.71,38.71,38.65,38.7,12419.0,36.4867,36.4867,36.4301,36.4773,12419.0
2019-12-31 14:20:00,38.7,38.78,38.7,38.77,9772.0,36.4773,36.5527,36.4773,36.5433,9772.0
2019-12-31 14:30:00,38.78,38.79,38.75,38.79,14680.0,36.5527,36.5621,36.5244,36.5621,14680.0
2019-12-31 14:40:00,38.79,38.82,38.78,38.82,35615.0,36.5621,36.5904,36.5527,36.5904,35615.0
2019-12-31 14:50:00,38.82,38.84,38.79,38.83,62426.0,36.5904,36.6092,36.5621,36.5998,62426.0
2019-12-31 15:00:00,38.83,38.85,38.81,38.84,51395.0,36.5998,36.6187,36.581,36.6092,51395.0
2019-12-31 15:10:00,38.84,38.88,38.81,38.82,39421.0,36.6092,36.6469,36.581,36.5904,39421.0
2019-12-31 15:20:00,38.83,38.83,38.76,38.76,21110.0,36.5998,36.5998,36.5338,36.5338,21110.0
2019-12-31 15:30:00,38.77,38.79,38.75,38.78,32025.0,36.5433,36.5621,36.5244,36.5527,32025.0
2019-12-31 15:40:00,38.79,38.86,38.78,38.86,84170.0,36.5621,36.6281,36.5527,36.6281,84170.0
2019-12-31 15:50:00,38.85,38.85,38.76,38.79,286804.0,36.6187,36.6187,36.5338,36.5621,286804.0
2020-01-02 09:30:00,38.87,38.98,38.84,38.95,71724.0,36.6375,36.7412,36.6092,36.7129,71724.0
2020-01-02 09:40:00,38.94,38.97,38.85,38.9,38119.0,36.7035,36.7318,36.6187,36.6658,38119.0
2020-01-02 09:50:00,38.9,38.93,38.85,38.88,20538.0,36.6658,36.6941,36.6187,36.6469,20538.0
2020-01-02 10:00:00,38.89,38.94,38.85,38.87,27286.0,36.6564,36.7035,36.6187,36.6375,27286.0
2020-01-02 10:10:00,38.89,38.91,38.8,38.82,53555.0,36.6564,36.6752,36.5715,36.5904,53555.0
2020-01-02 10:20:00,38.82,38.88,38.81,38.84,24617.0,36.5904,36.6469,36.581,36.6092,24617.0
2020-01-02 10:30:00,38.84,38.96,38.82,38.91,42466.0,36.6092,36.7223,36.5904,36.6752,42466.0
2020-01-02 10:40:00,38.9,38.93,38.77,38.8,36575.0,36.6658,36.6941,36.5433,36.5715,36575.0
2020-01-02 10:50:00,38.8,38.81,38.74,38.77,47035.0,36.5715,36.581,36.515,36.5433,47035.0
2020-01-02 11:00:00,38.79,38.81,38.72,38.75,23111.0,36.5621,36.581,36.4961,36.5244,23111.0
2020-01-02 11:10:00,38.74,38.74,38.61,38.61,21871.0,36.515,36.515,36.3924,36.3924,21871.0
2020-01-02 11:20:00,38.59,38.67,38.59,38.61,14109.0,36.3736,36.449,36.3736,36.3924,14109.0
2020-01-02 11:30:00,38.61,38.66,38.6,38.62,31553.0,36.3924,36.4396,36.383,36.4019,31553.0
2020-01-02 11:40:00,38.62,38.71,38.62,38.7,15744.0,36.4019,36.4867,36.4019,36.4773,15744.0
2020-01-02 11:50:00,38.7,38.71,38.61,38.63,17664.0,36.4773,36.4867,36.3924,36.4113,17664.0
2020-01-02 12:00:00,38.63,38.63,38.58,38.6,20756.0,36.4113,36.4113,36.3642,36.383,20756.0
2020-01-02 12:10:00,38.6,38.62,38.55,38.57,22553.0,36.383,36.4019,36.3359,36.3547,22553.0
2020-01-02 12:20:00,38.57,38.58,38.49,38.49,30736.0,36.3547,36.3642,36.2793,36.2793,30736.0
2020-01-02 12:30:00,38.5,38.5,38.46,38.48,18867.0,36.2888,36.2888,36.2511,36.2699,18867.0
2020-01-02 12:40:00,38.49,38.51,38.42,38.44,34165.0,36.2793,36.2982,36.2134,36.2322,34165.0
2020-01-02 12:50:00,38.44,38.52,38.42,38.5,37676.0,36.2322,36.3076,36.2134,36.2888,37676.0
2020-01-02 13:00:00,38.5,38.53,38.47,38.49,20354.0,36.2888,36.317,36.2605,36.2793,20354.0
2020-01-02 13:10:00,38.5,38.52,38.47,38.51,40720.0,36.2888,36.3076,36.2605,36.2982,40720.0
2020-01-02 13:20:00,38.5,38.53,38.48,38.48,44178.0,36.2888,36.317,36.2699,36.2699,44178.0
2020-01-02 13:30:00,38.48,38.49,38.35,38.39,32656.0,36.2699,36.2793,36.1474,36.1851,32656.0
2020-01-02 13:40:00,38.39,38.4,38.36,38.39,18725.0,36.1851,36.1945,36.1568,36.1851,18725.0
2020-01-02 13:50:00,38.39,38.4,38.35,38.4,26401.0,36.1851,36.1945,36.1474,36.1945,26401.0
2020-01-02 14:00:00,38.4,38.42,38.35,38.36,62555.0,36.1945,36.2134,36.1474,36.1568,62555.0
2020-01-02 14:10:00,38.35,38.4,38.33,38.38,32849.0,36.1474,36.1945,36.1285,36.1757,32849.0
2020-01-02 14:20:00,38.39,38.45,38.38,38.44,29701.0,36.1851,36.2416,36.1757,36.2322,29701.0
2020-01-02 14:30:00,38.45,38.46,38.39,38.44,29194.0,36.2416,36.2511,36.1851,36.2322,29194.0
2020-01-02 14:40:00,38.45,38.47,38.43,38.47,21724.0,36.2416,36.2605,36.2228,36.2605,21724.0
2020-01-02 14:50:00,38.47,38.51,38.47,38.47,24678.0,36.2605,36.2982,36.2605,36.2605,24678.0
2020-01-02 15:00:00,38.48,38.48,38.45,38.48,22159.0,36.2699,36.2699,36.2416,36.2699,22159.0
2020-01-02 15:10:00,38.48,38.51,38.4,38.41,37272.0,36.2699,36.2982,36.1945,36.2039,37272.0
2020-01-02 15:20:00,38.41,38.48,38.39,38.48,63938.0,36.2039,36.2699,36.1851,36.2699,63938.0
2020-01-02 15:30:00,38.48,38.56,38.46,38.53,50985.0,36.2699,36.3453,36.2511,36.317,50985.0
2020-01-02 15:40:00,38.53,38.57,38.52,38.54,84568.0,36.317,36.3547,36.3076,36.3265,84568.0
2020-01-02 15:50:00,38.54,38.68,38.53,38.68,264615.0,36.3265,36.4584,36.317,36.4584,264615.0
2020-01-03 09:30:00,38.49,38.85,38.31,38.78,98040.0,36.2793,36.6187,36.1097,36.5527,98040.0
2020-01-03 09:40:00,38.79,38.79,38.67,38.69,49748.0,36.5621,36.5621,36.449,36.4679,49748.0
2020-01-03 09:50:00,38.68,38.78,38.68,38.74,40076.0,36.4584,36.5527,36.4584,36.515,40076.0
2020-01-03 10:00:00,38.72,38.81,38.72,38.8,81304.0,36.4961,36.581,36.4961,36.5715,81304.0
2020-01-03 10:10:00,38.79,39.07,38.75,39.06,87469.0,36.5621,36.826,36.5244,36.8166,87469.0
2020-01-03 10:20:00,39.07,39.08,38.86,38.96,139325.0,36.826,36.8355,36.6281,36.7223,139325.0
2020-01-03 10:30:00,38.95,39.02,38.9,39.0,71354.0,36.7129,36.7789,36.6658,36.76,71354.0
2020-01-03 10:40:00,39.01,39.03,38.93,38.93,38562.0,36.7695,36.7883,36.6941,36.6941,38562.0
2020-01-03 10:50:00,38.94,38.97,38.87,38.94,31134.0,36.7035,36.7318,36.6375,36.7035,31134.0
2020-01-03 11:00:00,38.94,39.0,38.88,38.9,30546.0,36.7035,36.76,36.6469,36.6658,30546.0
2020-01-03 11:10:00,38.88,38.88,38.82,38.86,23104.0,36.6469,36.6469,36.5904,36.6281,23104.0
2020-01-03 11:20:00,38.86,38.92,38.85,38.91,20532.0,36.6281,36.6846,36.6187,36.6752,20532.0
2020-01-03 11:30:00,38.91,39.0,38.87,38.97,30216.0,36.6752,36.76,36.6375,36.7318,30216.0
2020-01-03 11:40:00,38.97,39.03,38.95,39.0,17648.0,36.7318,36.7883,36.7129,36.76,17648.0
2020-01-03 11:50:00,39.0,39.03,38.92,38.93,16243.0,36.76,36.7883,36.6846,36.6941,16243.0
2020-01-03 12:00:00,38.92,38.95,38.84,38.88,17329.0,36.6846,36.7129,36.6092,36.6469,17329.0
2020-01-03 12:10:00,38.88,38.91,38.84,38.89,11903.0,36.6469,36.6752,36.6092,36.6564,11903.0
2020-01-03 12:20:00,38.89,38.89,38.85,38.87,9847.0,36.6564,36.6564,36.6187,36.6375,9847.0
2020-01-03 12:30:00,38.88,38.91,38.87,38.88,11550.0,36.6469,36.6752,36.6375,36.6469,11550.0
2020-01-03 12:40:00,38.88,38.98,38.88,38.96,19470.0,36.6469,36.7412,36.6469,36.7223,19470.0
2020-01-03 12:50:00,38.96,38.98,38.94,38.97,19976.0,36.7223,36.7412,36.7035,36.7318,19976.0
2020-01-03 13:00:00,38.97,38.98,38.9,38.93,15332.0,36.7318,36.7412,36.6658,36.6941,15332.0
2020-01-03 13:10:00,38.94,38.99,38.93,38.94,14720.0,36.7035,36.7506,36.6941,36.7035,14720.0
2020-01-03 13:20:00,38.93,38.95,38.91,38.95,8757.0,36.6941,36.7129,36.6752,36.7129,8757.0
2020-01-03 13:30:00,38.94,38.99,38.84,38.88,62680.0,36.7035,36.7506,36.6092,36.6469,62680.0
2020-01-03 13:40:00,38.89,38.91,38.86,38.89,17693.0,36.6564,36.6752,36.6281,36.6564,17693.0
2020-01-03 13:50:00,38.88,38.9,38.85,38.88,10258.0,36.6469,36.6658,36.6187,36.6469,10258.0
2020-01-03 14:00:00,38.89,38.92,38.8,38.8,20199.0,36.6564,36.6846,36.5715,36.5715,20199.0
2020-01-03 14:10:00,38.8,38.85,38.79,38.82,13939.0,36.5715,36.6187,36.5621,36.5904,13939.0
2020-01-03 14:20:00,38.83,38.87,38.8,38.87,27727.0,36.5998,36.6375,36.5715,36.6375,27727.0
2020-01-03 14:30:00,38.87,38.88,38.85,38.87,17438.0,36.6375,36.6469,36.6187,36.6375,17438.0
2020-01-03 14:40:00,38.86,38.9,38.85,38.88,15475.0,36.6281,36.6658,36.6187,36.6469,15475.0
2020-01-03 14:50:00,38.88,38.98,38.87,38.98,24154.0,36.6469,36.7412,36.6375,36.7412,24154.0
2020-01-03 15:00:00,38.97,38.98,38.9,38.96,28065.0,36.7318,36.7412,36.6658,36.7223,28065.0
2020-01-03 15:10:00,38.96,38.99,38.93,38.97,26871.0,36.7223,36.7506,36.6941,36.7318,26871.0
2020-01-03 15:20:00,38.97,39.0,38.96,38.99,45361.0,36.7318,36.76,36.7223,36.7506,45361.0
2020-01-03 15:30:00,38.99,39.02,38.97,38.98,45087.0,36.7506,36.7789,36.7318,36.7412,45087.0
2020-01-03 15:40:00,38.98,39.02,38.95,38.99,42961.0,36.7412,36.7789,36.7129,36.7506,42961.0
2020-01-03 15:50:00,38.98,39.04,38.97,39.02,172803.0,36.7412,36.7977,36.7318,36.7789,172803.0
2020-01-06 09:30:00,39.1,39.38,39.0,39.16,130682.0,36.8543,37.1182,36.76,36.9109,130682.0
2020-01-06 09:40:00,39.16,39.3,39.12,39.25,85615.0,36.9109,37.0428,36.8732,36.9957,85615.0
2020-01-06 09:50:00,39.26,39.33,39.18,39.32,74668.0,37.0051,37.0711,36.9297,37.0617,74668.0
2020-01-06 10:00:00,39.33,39.36,39.25,39.36,35351.0,37.0711,37.0994,36.9957,37.0994,35351.0
2020-01-06 10:10:00,39.37,39.38,39.24,39.32,105433.0,37.1088,37.1182,36.9863,37.0617,105433.0
2020-01-06 10:20:00,39.32,39.45,39.31,39.43,44050.0,37.0617,37.1842,37.0522,37.1653,44050.0
2020-01-06 10:30:00,39.45,39.47,39.39,39.45,26693.0,37.1842,37.2031,37.1276,37.1842,26693.0
2020-01-06 10:40:00,39.44,39.45,39.37,39.41,20967.0,37.1748,37.1842,37.1088,37.1465,20967.0
2020-01-06 10:50:00,39.43,39.51,39.4,39.5,28756.0,37.1653,37.2408,37.1371,37.2313,28756.0
2020-01-06 11:00:00,39.5,39.54,39.47,39.54,25862.0,37.2313,37.269,37.2031,37.269,25862.0
2020-01-06 11:10:00,39.53,39.57,39.5,39.51,46014.0,37.2596,37.2973,37.2313,37.2408,46014.0
2020-01-06 11:20:00,39.51,39.55,39.49,39.52,42478.0,37.2408,37.2785,37.2219,37.2502,42478.0
2020-01-06 11:30:00,39.53,39.56,39.44,39.45,33218.0,37.2596,37.2879,37.1748,37.1842,33218.0
2020-01-06 11:40:00,39.45,39.48,39.39,39.41,20495.0,37.1842,37.2125,37.1276,37.1465,20495.0
2020-01-06 11:50:00,39.43,39.44,39.37,39.42,21258.0,37.1653,37.1748,37.1088,37.1559,21258.0
2020-01-06 12:00:00,39.41,39.44,39.38,39.43,13696.0,37.1465,37.1748,37.1182,37.1653,13696.0
2020-01-06 12:10:00,39.43,39.44,39.35,39.36,27804.0,37.1653,37.1748,37.0899,37.0994,27804.0
2020-01-06 12:20:00,39.37,39.39,39.32,39.36,20181.0,37.1088,37.1276,37.0617,37.0994,20181.0
2020-01-06 12:30:00,39.36,39.38,39.33,39.37,15935.0,37.0994,37.1182,37.0711,37.1088,15935.0
2020-01-06 12:40:00,39.37,39.39,39.31,39.34,14880.0,37.1088,37.1276,37.0522,37.0805,14880.0
2020-01-06 12:50:00,39.35,39.35,39.31,39.33,14804.0,37.0899,37.0899,37.0522,37.0711,14804.0
2020-01-06 13:00:00,39.33,39.33,39.28,39.28,24210.0,37.0711,37.0711,37.024,37.024,24210.0
2020-01-06 13:10:00,39.27,39.34,39.27,39.31,24154.0,37.0145,37.0805,37.0145,37.0522,24154.0
2020-01-06 13:20:00,39.3,39.33,39.25,39.26,52892.0,37.0428,37.0711,36.9957,37.0051,52892.0
2020-01-06 13:30:00,39.27,39.28,39.25,39.27,9727.0,37.0145,37.024,36.9957,37.0145,9727.0
2020-01-06 13:40:00,39.27,39.28,39.18,39.19,20319.0,37.0145,37.024,36.9297,36.9391,20319.0
2020-01-06 13:50:00,39.19,39.23,39.16,39.22,15075.0,36.9391,36.9768,36.9109,36.9674,15075.0
2020-01-06 14:00:00,39.22,39.22,39.16,39.21,16138.0,36.9674,36.9674,36.9109,36.958,16138.0
2020-01-06 14:10:00,39.2,39.23,39.2,39.21,12580.0,36.9486,36.9768,36.9486,36.958,12580.0
2020-01-06 14:20:00,39.21,39.35,39.21,39.34,42413.0,36.958,37.0899,36.958,37.0805,42413.0
2020-01-06 14:30:00,39.33,39.41,39.32,39.33,42656.0,37.0711,37.1465,37.0617,37.0711,42656.0
2020-01-06 14:40:00,39.32,39.39,39.31,39.35,14344.0,37.0617,37.1276,37.0522,37.0899,14344.0
2020-01-06 14:50:00,39.35,39.37,39.3,39.36,22444.0,37.0899,37.1088,37.0428,37.0994,22444.0
2020-01-06 15:00:00,39.36,39.36,39.29,39.34,15903.0,37.0994,37.0994,37.0334,37.0805,15903.0
2020-01-06 15:10:00,39.35,39.35,39.26,39.27,19507.0,37.0899,37.0899,37.0051,37.0145,19507.0
2020-01-06 15:20:00,39.26,39.27,39.22,39.23,27919.0,37.0051,37.0145,36.9674,36.9768,27919.0
2020-01-06 15:30:00,39.22,39.29,39.22,39.27,32159.0,36.9674,37.0334,36.9674,37.0145,32159.0
2020-01-06 15:40:00,39.27,39.29,39.25,39.28,55106.0,37.0145,37.0334,36.9957,37.024,55106.0
2020-01-06 15:50:00,39.28,39.33,39.26,39.31,127063.0,37.024,37.0711,37.0051,37.0522,127063.0
2020-01-07 09:30:00,39.52,39.74,39.4,39.46,97507.0,37.2502,37.4575,37.1371,37.1936,97507.0
2020-01-07 09:40:00,39.46,39.47,39.34,39.42,41300.0,37.1936,37.2031,37.0805,37.1559,41300.0
2020-01-07 09:50:00,39.41,39.45,39.34,39.36,39505.0,37.1465,37.1842,37.0805,37.0994,39505.0
2020-01-07 10:00:00,39.38,39.41,39.27,39.31,91833.0,37.1182,37.1465,37.0145,37.0522,91833.0
2020-01-07 10:10:00,39.31,39.5,39.26,39.49,38903.0,37.0522,37.2313,37.0051,37.2219,38903.0
2020-01-07 10:20:00,39.49,39.51,39.44,39.45,40022.0,37.2219,37.2408,37.1748,37.1842,40022.0
2020-01-07 10:30:00,39.46,39.46,39.36,39.38,33641.0,37.1936,37.1936,37.0994,37.1182,33641.0
2020-01-07 10:40:00,39.39,39.41,39.34,39.36,17969.0,37.1276,37.1465,37.0805,37.0994,17969.0
2020-01-07 10:50:00,39.37,39.42,39.36,39.39,16502.0,37.1088,37.1559,37.0994,37.1276,16502.0
2020-01-07 11:00:00,39.39,39.4,39.32,39.35,26862.0,37.1276,37.1371,37.0617,37.0899,26862.0
2020-01-07 11:10:00,39.35,39.38,39.31,39.34,15394.0,37.0899,37.1182,37.0522,37.0805,15394.0
2020-01-07 11:20:00,39.34,39.37,39.31,39.34,18827.0,37.0805,37.1088,37.0522,37.0805,18827.0
2020-01-07 11:30:00,39.34,39.35,39.25,39.26,27719.0,37.0805,37.0899,36.9957,37.0051,27719.0
2020-01-07 11:40:00,39.27,39.28,39.2,39.25,31295.0,37.0145,37.024,36.9486,36.9957,31295.0
2020-01-07 11:50:00,39.25,39.36,39.22,39.34,25401.0,36.9957,37.0994,36.9674,37.0805,25401.0
2020-01-07 12:00:00,39.33,39.42,39.33,39.41,26794.0,37.0711,37.1559,37.0711,37.1465,26794.0
2020-01-07 12:10:00,39.41,39.48,39.4,39.48,63845.0,37.1465,37.2125,37.1371,37.2125,63845.0
2020-01-07 12:20:00,39.48,39.63,39.48,39.59,109573.0,37.2125,37.3539,37.2125,37.3162,109573.0
2020-01-07 12:30:00,39.59,39.61,39.55,39.61,38389.0,37.3162,37.335,37.2785,37.335,38389.0
2020-01-07 12:40:00,39.61,39.61,39.56,39.57,42880.0,37.335,37.335,37.2879,37.2973,42880.0
2020-01-07 12:50:00,39.56,39.62,39.56,39.58,36584.0,37.2879,37.3444,37.2879,37.3067,36584.0
2020-01-07 13:00:00,39.58,39.59,39.55,39.57,24851.0,37.3067,37.3162,37.2785,37.2973,24851.0
2020-01-07 13:10:00,39.57,39.6,39.56,39.59,43378.0,37.2973,37.3256,37.2879,37.3162,43378.0
2020-01-07 13:20:00,39.59,39.6,39.57,39.59,48098.0,37.3162,37.3256,37.2973,37.3162,48098.0
2020-01-07 13:30:00,39.59,39.61,39.59,39.59,43773.0,37.3162,37.335,37.3162,37.3162,43773.0
2020-01-07 13:40:00,39.58,39.67,39.56,39.66,246384.0,37.3067,37.3916,37.2879,37.3821,246384.0
2020-01-07 13:50:00,39.66,39.81,39.64,39.78,1205302.0,37.3821,37.5235,37.3633,37.4952,1205302.0
2020-01-07 14:00:00,39.77,39.79,39.73,39.79,46685.0,37.4858,37.5047,37.4481,37.5047,46685.0
2020-01-07 14:10:00,39.79,39.8,39.69,39.71,76057.0,37.5047,37.5141,37.4104,37.4293,76057.0
2020-01-07 14:20:00,39.71,39.71,39.59,39.61,64633.0,37.4293,37.4293,37.3162,37.335,64633.0
2020-01-07 14:30:00,39.61,39.61,39.57,39.57,56081.0,37.335,37.335,37.2973,37.2973,56081.0
2020-01-07 14:40:00,39.58,39.61,39.57,39.61,49790.0,37.3067,37.335,37.2973,37.335,49790.0
2020-01-07 14:50:00,39.61,39.61,39.57,39.6,58879.0,37.335,37.335,37.2973,37.3256,58879.0
2020-01-07 15:00:00,39.59,39.6,39.54,39.58,57123.0,37.3162,37.3256,37.269,37.3067,57123.0
2020-01-07 15:10:00,39.57,39.6,39.53,39.53,124391.0,37.2973,37.3256,37.2596,37.2596,124391.0
2020-01-07 15:20:00,39.54,39.56,39.49,39.5,65879.0,37.269,37.2879,37.2219,37.2313,65879.0
2020-01-07 15:30:00,39.5,39.51,39.46,39.5,122092.0,37.2313,37.2408,37.1936,37.2313,122092.0
2020-01-07 15:40:00,39.51,39.58,39.5,39.56,84175.0,37.2408,37.3067,37.2313,37.2879,84175.0
2020-01-07 15:50:00,39.55,39.58,39.5,39.57,382467.0,37.2785,37.3067,37.2313,37.2973,382467.0
2020-01-08 09:30:00,40.13,40.28,39.93,40.28,197541.0,37.8251,37.9665,37.6366,37.9665,197541.0
2020-01-08 09:40:00,40.28,40.36,40.08,40.23,194685.0,37.9665,38.0419,37.778,37.9194,194685.0
2020-01-08 09:50:00,40.24,40.38,40.2,40.27,237554.0,37.9288,38.0608,37.8911,37.9571,237554.0
2020-01-08 10:00:00,40.28,40.34,40.09,40.09,196088.0,37.9665,38.0231,37.7874,37.7874,196088.0
2020-01-08 10:10:00,40.08,40.26,40.05,40.17,191290.0,37.778,37.9477,37.7497,37.8628,191290.0
2020-01-08 10:20:00,40.17,40.32,40.1,40.12,124939.0,37.8628,38.0042,37.7969,37.8157,124939.0
2020-01-08 10:30:00,40.11,40.2,39.93,40.06,226453.0,37.8063,37.8911,37.6366,37.7592,226453.0
2020-01-08 10:40:00,40.05,40.09,39.96,40.06,204645.0,37.7497,37.7874,37.6649,37.7592,204645.0
2020-01-08 10:50:00,40.06,40.17,40.04,40.17,118555.0,37.7592,37.8628,37.7403,37.8628,118555.0
2020-01-08 11:00:00,40.16,40.22,40.05,40.17,64846.0,37.8534,37.91,37.7497,37.8628,64846.0
2020-01-08 11:10:00,40.19,40.37,40.19,40.32,67726.0,37.8817,38.0514,37.8817,38.0042,67726.0
2020-01-08 11:20:00,40.32,40.47,40.28,40.43,70330.0,38.0042,38.1456,37.9665,38.1079,70330.0
2020-01-08 11:30:00,40.44,40.48,40.19,40.21,239362.0,38.1173,38.155,37.8817,37.9006,239362.0
2020-01-08 11:40:00,40.21,40.44,40.21,40.31,54500.0,37.9006,38.1173,37.9006,37.9948,54500.0
2020-01-08 11:50:00,40.31,40.31,39.96,39.98,74624.0,37.9948,37.9948,37.6649,37.6838,74624.0
2020-01-08 12:00:00,40.0,40.12,39.96,40.07,72950.0,37.7026,37.8157,37.6649,37.7686,72950.0
2020-01-08 12:10:00,40.07,40.17,40.01,40.15,37880.0,37.7686,37.8628,37.712,37.844,37880.0
2020-01-08 12:20:00,40.16,40.17,40.07,40.15,43639.0,37.8534,37.8628,37.7686,37.844,43639.0
2020-01-08 12:30:00,40.16,40.19,40.04,40.06,44691.0,37.8534,37.8817,37.7403,37.7592,44691.0
2020-01-08 12:40:00,40.06,40.12,40.02,40.08,30116.0,37.7592,37.8157,37.7215,37.778,30116.0
2020-01-08 12:50:00,40.08,40.24,40.06,40.19,162625.0,37.778,37.9288,37.7592,37.8817,162625.0
2020-01-08 13:00:00,40.19,40.21,40.12,40.17,40459.0,37.8817,37.9006,37.8157,37.8628,40459.0
2020-01-08 13:10:00,40.16,40.21,40.09,40.11,30380.0,37.8534,37.9006,37.7874,37.8063,30380.0
2020-01-08 13:20:00,40.1,40.18,40.07,40.15,44068.0,37.7969,37.8723,37.7686,37.844,44068.0
2020-01-08 13:30:00,40.16,40.22,40.14,40.21,48255.0,37.8534,37.91,37.8346,37.9006,48255.0
2020-01-08 13:40:00,40.21,40.23,40.15,40.19,84695.0,37.9006,37.9194,37.844,37.8817,84695.0
2020-01-08 13:50:00,40.18,40.21,40.16,40.19,36094.0,37.8723,37.9006,37.8534,37.8817,36094.0
2020-01-08 14:00:00,40.18,40.19,40.05,40.05,51165.0,37.8723,37.8817,37.7497,37.7497,51165.0
2020-01-08 14:10:00,40.06,40.09,40.0,40.07,50931.0,37.7592,37.7874,37.7026,37.7686,50931.0
2020-01-08 14:20:00,40.05,40.06,39.96,39.98,47895.0,37.7497,37.7592,37.6649,37.6838,47895.0
2020-01-08 14:30:00,39.98,40.02,39.96,40.0,48573.0,37.6838,37.7215,37.6649,37.7026,48573.0
2020-01-08 14:40:00,40.0,40.09,39.99,40.09,32242.0,37.7026,37.7874,37.6932,37.7874,32242.0
2020-01-08 14:50:00,40.09,40.2,40.08,40.18,44089.0,37.7874,37.8911,37.778,37.8723,44089.0
2020-01-08 15:00:00,40.17,40.18,40.14,40.17,64632.0,37.8628,37.8723,37.8346,37.8628,64632.0
2020-01-08 15:10:00,40.16,40.18,40.14,40.16,34051.0,37.8534,37.8723,37.8346,37.8534,34051.0
2020-01-08 15:20:00,40.16,40.2,40.16,40.19,36563.0,37.8534,37.8911,37.8534,37.8817,36563.0
2020-01-08 15:30:00,40.18,40.19,40.09,40.11,80139.0,37.8723,37.8817,37.7874,37.8063,80139.0
2020-01-08 15:40:00,40.1,40.16,40.05,40.05,245362.0,37.7969,37.8534,37.7497,37.7497,245362.0
2020-01-08 15:50:00,40.04,40.05,39.92,39.93,412147.0,37.7403,37.7497,37.6272,37.6366,412147.0
2020-01-09 09:30:00,40.0,40.09,39.89,39.93,77131.0,37.7026,37.7874,37.5989,37.6366,77131.0
2020-01-09 09:40:00,39.94,40.16,39.9,40.09,251143.0,37.6461,37.8534,37.6084,37.7874,251143.0
2020-01-09 09:50:00,40.1,40.18,40.06,40.09,95802.0,37.7969,37.8723,37.7592,37.7874,95802.0
2020-01-09 10:00:00,40.1,40.1,39.94,39.98,65786.0,37.7969,37.7969,37.6461,37.6838,65786.0
2020-01-09 10:10:00,39.98,40.09,39.93,40.06,42505.0,37.6838,37.7874,37.6366,37.7592,42505.0
2020-01-09 10:20:00,40.06,40.15,40.03,40.08,41012.0,37.7592,37.844,37.7309,37.778,41012.0
2020-01-09 10:30:00,40.09,40.23,40.07,40.19,76031.0,37.7874,37.9194,37.7686,37.8817,76031.0
2020-01-09 10:40:00,40.18,40.21,40.03,40.09,39670.0,37.8723,37.9006,37.7309,37.7874,39670.0
2020-01-09 10:50:00,40.09,40.14,40.01,40.04,32665.0,37.7874,37.8346,37.712,37.7403,32665.0
2020-01-09 11:00:00,40.03,40.04,39.99,40.03,37456.0,37.7309,37.7403,37.6932,37.7309,37456.0
2020-01-09 11:10:00,40.03,40.09,39.99,40.03,109210.0,37.7309,37.7874,37.6932,37.7309,109210.0
2020-01-09 11:20:00,40.02,40.05,40.0,40.02,33687.0,37.7215,37.7497,37.7026,37.7215,33687.0
2020-01-09 11:30:00,40.02,40.03,39.94,39.98,51804.0,37.7215,37.7309,37.6461,37.6838,51804.0
2020-01-09 11:40:00,39.96,39.96,39.79,39.81,52526.0,37.6649,37.6649,37.5047,37.5235,52526.0
2020-01-09 11:50:00,39.82,39.82,39.64,39.71,49065.0,37.533,37.533,37.3633,37.4293,49065.0
2020-01-09 12:00:00,39.71,39.78,39.69,39.75,31984.0,37.4293,37.4952,37.4104,37.467,31984.0
2020-01-09 12:10:00,39.75,39.87,39.69,39.87,224600.0,37.467,37.5801,37.4104,37.5801,224600.0
2020-01-09 12:20:00,39.87,39.89,39.79,39.82,56404.0,37.5801,37.5989,37.5047,37.533,56404.0
2020-01-09 12:30:00,39.83,39.93,39.82,39.9,25410.0,37.5424,37.6366,37.533,37.6084,25410.0
2020-01-09 12:40:00,39.9,39.98,39.89,39.96,20414.0,37.6084,37.6838,37.5989,37.6649,20414.0
2020-01-09 12:50:00,39.96,40.02,39.95,39.98,25409.0,37.6649,37.7215,37.6555,37.6838,25409.0
2020-01-09 13:00:00,39.98,40.0,39.87,39.89,42214.0,37.6838,37.7026,37.5801,37.5989,42214.0
2020-01-09 13:10:00,39.89,39.89,39.84,39.85,31942.0,37.5989,37.5989,37.5518,37.5612,31942.0
2020-01-09 13:20:00,39.86,39.88,39.82,39.85,41534.0,37.5707,37.5895,37.533,37.5612,41534.0
2020-01-09 13:30:00,39.85,39.87,39.81,39.83,18878.0,37.5612,37.5801,37.5235,37.5424,18878.0
2020-01-09 13:40:00,39.83,39.86,39.82,39.84,13525.0,37.5424,37.5707,37.533,37.5518,13525.0
2020-01-09 13:50:00,39.84,39.86,39.74,39.74,26034.0,37.5518,37.5707,37.4575,37.4575,26034.0
2020-01-09 14:00:00,39.73,39.85,39.73,39.77,39618.0,37.4481,37.5612,37.4481,37.4858,39618.0
2020-01-09 14:10:00,39.77,39.79,39.69,39.73,24807.0,37.4858,37.5047,37.4104,37.4481,24807.0
2020-01-09 14:20:00,39.72,39.75,39.7,39.72,31834.0,37.4387,37.467,37.4198,37.4387,31834.0
2020-01-09 14:30:00,39.71,39.78,39.67,39.7,44695.0,37.4293,37.4952,37.3916,37.4198,44695.0
2020-01-09 14:40:00,39.7,39.7,39.62,39.65,26673.0,37.4198,37.4198,37.3444,37.3727,26673.0
2020-01-09 14:50:00,39.65,39.68,39.61,39.61,22999.0,37.3727,37.401,37.335,37.335,22999.0
2020-01-09 15:00:00,39.62,39.64,39.57,39.59,39803.0,37.3444,37.3633,37.2973,37.3162,39803.0
2020-01-09 15:10:00,39.6,39.7,39.59,39.69,33666.0,37.3256,37.4198,37.3162,37.4104,33666.0
2020-01-09 15:20:00,39.7,39.78,39.68,39.77,52920.0,37.4198,37.4952,37.401,37.4858,52920.0
2020-01-09 15:30:00,39.77,39.78,39.74,39.76,137020.0,37.4858,37.4952,37.4575,37.4764,137020.0
2020-01-09 15:40:00,39.76,39.81,39.75,39.81,105311.0,37.4764,37.5235,37.467,37.5235,105311.0
2020-01-09 15:50:00,39.81,39.83,39.76,39.8,246487.0,37.5235,37.5424,37.4764,37.5141,246487.0
2020-01-10 09:30:00,39.55,39.72,39.4,39.54,163153.0,37.2785,37.4387,37.1371,37.269,163153.0
2020-01-10 09:40:00,39.55,39.79,39.55,39.7,92544.0,37.2785,37.5047,37.2785,37.4198,92544.0
2020-01-10 09:50:00,39.69,39.78,39.65,39.72,45913.0,37.4104,37.4952,37.3727,37.4387,45913.0
2020-01-10 10:00:00,39.71,39.76,39.65,39.76,82424.0,37.4293,37.4764,37.3727,37.4764,82424.0
2020-01-10 10:10:00,39.76,39.83,39.65,39.8,74491.0,37.4764,37.5424,37.3727,37.5141,74491.0
2020-01-10 10:20:00,39.81,39.9,39.76,39.79,34879.0,37.5235,37.6084,37.4764,37.5047,34879.0
2020-01-10 10:30:00,39.78,39.82,39.65,39.82,47418.0,37.4952,37.533,37.3727,37.533,47418.0
2020-01-10 10:40:00,39.83,39.87,39.76,39.77,57367.0,37.5424,37.5801,37.4764,37.4858,57367.0
2020-01-10 10:50:00,39.77,39.85,39.72,39.84,34496.0,37.4858,37.5612,37.4387,37.5518,34496.0
2020-01-10 11:00:00,39.84,39.87,39.75,39.75,31922.0,37.5518,37.5801,37.467,37.467,31922.0
2020-01-10 11:10:00,39.75,39.92,39.74,39.91,37477.0,37.467,37.6272,37.4575,37.6178,37477.0
2020-01-10 11:20:00,39.91,39.95,39.84,39.89,21655.0,37.6178,37.6555,37.5518,37.5989,21655.0
2020-01-10 11:30:00,39.88,39.97,39.88,39.92,70846.0,37.5895,37.6743,37.5895,37.6272,70846.0
2020-01-10 11:40:00,39.92,40.03,39.92,39.96,70132.0,37.6272,37.7309,37.6272,37.6649,70132.0
2020-01-10 11:50:00,39.98,40.03,39.97,40.02,18546.0,37.6838,37.7309,37.6743,37.7215,18546.0
2020-01-10 12:00:00,40.03,40.05,39.96,39.97,38912.0,37.7309,37.7497,37.6649,37.6743,38912.0
2020-01-10 12:10:00,39.98,39.99,39.9,39.92,55846.0,37.6838,37.6932,37.6084,37.6272,55846.0
2020-01-10 12:20:00,39.91,39.94,39.89,39.91,18596.0,37.6178,37.6461,37.5989,37.6178,18596.0
2020-01-10 12:30:00,39.91,39.95,39.9,39.94,14975.0,37.6178,37.6555,37.6084,37.6461,14975.0
2020-01-10 12:40:00,39.95,40.05,39.94,40.05,21498.0,37.6555,37.7497,37.6461,37.7497,21498.0
2020-01-10 12:50:00,40.05,40.11,40.04,40.09,36544.0,37.7497,37.8063,37.7403,37.7874,36544.0
2020-01-10 13:00:00,40.09,40.16,40.09,40.15,28469.0,37.7874,37.8534,37.7874,37.844,28469.0
2020-01-10 13:10:00,40.15,40.2,40.13,40.19,29174.0,37.844,37.8911,37.8251,37.8817,29174.0
2020-01-10 13:20:00,40.19,40.27,40.18,40.22,64044.0,37.8817,37.9571,37.8723,37.91,64044.0
2020-01-10 13:30:00,40.22,40.31,40.18,40.29,67276.0,37.91,37.9948,37.8723,37.976,67276.0
2020-01-10 13:40:00,40.29,40.37,40.29,40.36,55616.0,37.976,38.0514,37.976,38.0419,55616.0
2020-01-10 13:50:00,40.36,40.42,40.31,40.41,84559.0,38.0419,38.0985,37.9948,38.0891,84559.0
2020-01-10 14:00:00,40.41,40.41,40.22,40.23,32478.0,38.0891,38.0891,37.91,37.9194,32478.0
2020-01-10 14:10:00,40.23,40.26,40.18,40.21,49301.0,37.9194,37.9477,37.8723,37.9006,49301.0
2020-01-10 14:20:00,40.22,40.24,40.16,40.18,28604.0,37.91,37.9288,37.8534,37.8723,28604.0
2020-01-10 14:30:00,40.18,40.18,40.1,40.1,20219.0,37.8723,37.8723,37.7969,37.7969,20219.0
2020-01-10 14:40:00,40.1,40.1,40.07,40.09,33241.0,37.7969,37.7969,37.7686,37.7874,33241.0
2020-01-10 14:50:00,40.09,40.16,40.08,40.14,55305.0,37.7874,37.8534,37.778,37.8346,55305.0
2020-01-10 15:00:00,40.13,40.13,40.01,40.01,23749.0,37.8251,37.8251,37.712,37.712,23749.0
2020-01-10 15:10:00,40.02,40.03,39.99,40.02,33963.0,37.7215,37.7309,37.6932,37.7215,33963.0
2020-01-10 15:20:00,40.02,40.1,40.02,40.05,30581.0,37.7215,37.7969,37.7215,37.7497,30581.0
2020-01-10 15:30:00,40.05,40.05,39.98,40.01,46387.0,37.7497,37.7497,37.6838,37.712,46387.0
2020-01-10 15:40:00,40.01,40.1,39.99,40.05,84277.0,37.712,37.7969,37.6932,37.7497,84277.0
2020-01-10 15:50:00,40.05,40.07,39.96,39.99,376283.0,37.7497,37.7686,37.6649,37.6932,376283.0
2020-01-13 09:30:00,39.97,40.3,39.95,40.26,60129.0,37.6743,37.9854,37.6555,37.9477,60129.0
2020-01-13 09:40:00,40.26,40.26,40.09,40.22,33077.0,37.9477,37.9477,37.7874,37.91,33077.0
2020-01-13 09:50:00,40.21,40.28,40.18,40.23,24712.0,37.9006,37.9665,37.8723,37.9194,24712.0
2020-01-13 10:00:00,40.22,40.3,40.22,40.27,61454.0,37.91,37.9854,37.91,37.9571,61454.0
2020-01-13 10:10:00,40.25,40.33,40.15,40.16,64395.0,37.9383,38.0137,37.844,37.8534,64395.0
2020-01-13 10:20:00,40.16,40.2,40.06,40.19,51765.0,37.8534,37.8911,37.7592,37.8817,51765.0
2020-01-13 10:30:00,40.19,40.33,40.18,40.28,52830.0,37.8817,38.0137,37.8723,37.9665,52830.0
2020-01-13 10:40:00,40.29,40.29,40.06,40.06,25398.0,37.976,37.976,37.7592,37.7592,25398.0
2020-01-13 10:50:00,40.07,40.17,40.06,40.16,43990.0,37.7686,37.8628,37.7592,37.8534,43990.0
2020-01-13 11:00:00,40.16,40.18,40.09,40.13,34200.0,37.8534,37.8723,37.7874,37.8251,34200.0
2020-01-13 11:10:00,40.12,40.15,40.07,40.13,32782.0,37.8157,37.844,37.7686,37.8251,32782.0
2020-01-13 11:20:00,40.13,40.23,40.13,40.22,51047.0,37.8251,37.9194,37.8251,37.91,51047.0
2020-01-13 11:30:00,40.22,40.25,40.19,40.21,36975.0,37.91,37.9383,37.8817,37.9006,36975.0
2020-01-13 11:40:00,40.2,40.28,40.19,40.28,28172.0,37.8911,37.9665,37.8817,37.9665,28172.0
2020-01-13 11:50:00,40.28,40.33,40.26,40.3,35719.0,37.9665,38.0137,37.9477,37.9854,35719.0
2020-01-13 12:00:00,40.31,40.36,40.3,40.36,36858.0,37.9948,38.0419,37.9854,38.0419,36858.0
2020-01-13 12:10:00,40.37,40.43,40.36,40.39,36975.0,38.0514,38.1079,38.0419,38.0702,36975.0
2020-01-13 12:20:00,40.39,40.4,40.33,40.36,24549.0,38.0702,38.0796,38.0137,38.0419,24549.0
2020-01-13 12:30:00,40.35,40.39,40.33,40.36,15525.0,38.0325,38.0702,38.0137,38.0419,15525.0
2020-01-13 12:40:00,40.36,40.37,40.31,40.35,21522.0,38.0419,38.0514,37.9948,38.0325,21522.0
2020-01-13 12:50:00,40.34,40.34,40.3,40.31,11532.0,38.0231,38.0231,37.9854,37.9948,11532.0
2020-01-13 13:00:00,40.3,40.31,40.25,40.29,92986.0,37.9854,37.9948,37.9383,37.976,92986.0
2020-01-13 13:10:00,40.28,40.31,40.27,40.3,27862.0,37.9665,37.9948,37.9571,37.9854,27862.0
2020-01-13 13:20:00,40.3,40.33,40.21,40.23,34284.0,37.9854,38.0137,37.9006,37.9194,34284.0
2020-01-13 13:30:00,40.23,40.26,40.23,40.23,20586.0,37.9194,37.9477,37.9194,37.9194,20586.0
2020-01-13 13:40:00,40.23,40.23,40.17,40.18,20646.0,37.9194,37.9194,37.8628,37.8723,20646.0
2020-01-13 13:50:00,40.19,40.19,40.16,40.16,23277.0,37.8817,37.8817,37.8534,37.8534,23277.0
2020-01-13 14:00:00,40.16,40.22,40.15,40.2,57308.0,37.8534,37.91,37.844,37.8911,57308.0
2020-01-13 14:10:00,40.2,40.31,40.19,40.3,62042.0,37.8911,37.9948,37.8817,37.9854,62042.0
2020-01-13 14:20:00,40.3,40.46,40.3,40.44,47262.0,37.9854,38.1362,37.9854,38.1173,47262.0
2020-01-13 14:30:00,40.44,40.47,40.4,40.41,50499.0,38.1173,38.1456,38.0796,38.0891,50499.0
2020-01-13 14:40:00,40.41,40.46,40.37,40.46,115429.0,38.0891,38.1362,38.0514,38.1362,115429.0
2020-01-13 14:50:00,40.45,40.45,40.37,40.41,105039.0,38.1268,38.1268,38.0514,38.0891,105039.0
2020-01-13 15:00:00,40.41,40.43,40.37,40.4,50151.0,38.0891,38.1079,38.0514,38.0796,50151.0
2020-01-13 15:10:00,40.4,40.41,40.35,40.4,34204.0,38.0796,38.0891,38.0325,38.0796,34204.0
2020-01-13 15:20:00,40.39,40.43,40.35,40.35,48476.0,38.0702,38.1079,38.0325,38.0325,48476.0
2020-01-13 15:30:00,40.35,40.36,40.28,40.32,139314.0,38.0325,38.0419,37.9665,38.0042,139314.0
2020-01-13 15:40:00,40.33,40.36,40.31,40.34,68170.0,38.0137,38.0419,37.9948,38.0231,68170.0
2020-01-13 15:50:00,40.34,40.45,40.33,40.43,334148.0,38.0231,38.1268,38.0137,38.1079,334148.0
2020-01-14 09:30:00,40.5,40.58,40.41,40.54,62688.0,38.1739,38.2493,38.0891,38.2116,62688.0
2020-01-14 09:40:00,40.56,40.69,40.5,40.57,44902.0,38.2304,38.353,38.1739,38.2399,44902.0
2020-01-14 09:50:00,40.56,40.75,40.56,40.62,49193.0,38.2304,38.4095,38.2304,38.287,49193.0
2020-01-14 10:00:00,40.62,40.72,40.61,40.69,41320.0,38.287,38.3813,38.2776,38.353,41320.0
2020-01-14 10:10:00,40.69,40.78,40.66,40.7,33744.0,38.353,38.4378,38.3247,38.3624,33744.0
2020-01-14 10:20:00,40.7,40.79,40.69,40.76,46382.0,38.3624,38.4472,38.353,38.419,46382.0
2020-01-14 10:30:00,40.75,40.88,40.75,40.82,29790.0,38.4095,38.5321,38.4095,38.4755,29790.0
2020-01-14 10:40:00,40.82,40.9,40.79,40.86,53822.0,38.4755,38.5509,38.4472,38.5132,53822.0
2020-01-14 10:50:00,40.86,40.87,40.74,40.87,39955.0,38.5132,38.5226,38.4001,38.5226,39955.0
2020-01-14 11:00:00,40.87,40.89,40.76,40.84,28339.0,38.5226,38.5415,38.419,38.4944,28339.0
2020-01-14 11:10:00,40.83,40.88,40.77,40.82,70006.0,38.4849,38.5321,38.4284,38.4755,70006.0
2020-01-14 11:20:00,40.82,40.85,40.79,40.82,22742.0,38.4755,38.5038,38.4472,38.4755,22742.0
2020-01-14 11:30:00,40.82,40.87,40.78,40.79,30231.0,38.4755,38.5226,38.4378,38.4472,30231.0
2020-01-14 11:40:00,40.78,40.83,40.78,40.82,52749.0,38.4378,38.4849,38.4378,38.4755,52749.0
2020-01-14 11:50:00,40.82,40.87,40.8,40.87,32375.0,38.4755,38.5226,38.4567,38.5226,32375.0
2020-01-14 12:00:00,40.87,40.88,40.83,40.87,37810.0,38.5226,38.5321,38.4849,38.5226,37810.0
2020-01-14 12:10:00,40.87,40.88,40.84,40.84,42690.0,38.5226,38.5321,38.4944,38.4944,42690.0
2020-01-14 12:20:00,40.85,40.9,40.84,40.89,101635.0,38.5038,38.5509,38.4944,38.5415,101635.0
2020-01-14 12:30:00,40.89,40.92,40.88,40.89,28549.0,38.5415,38.5698,38.5321,38.5415,28549.0
2020-01-14 12:40:00,40.89,40.93,40.88,40.93,37698.0,38.5415,38.5792,38.5321,38.5792,37698.0
2020-01-14 12:50:00,40.93,41.02,40.93,41.0,140677.0,38.5792,38.664,38.5792,38.6452,140677.0
2020-01-14 13:00:00,41.0,41.03,41.0,41.0,35010.0,38.6452,38.6735,38.6452,38.6452,35010.0
2020-01-14 13:10:00,41.01,41.02,40.95,40.96,13557.0,38.6546,38.664,38.598,38.6075,13557.0
2020-01-14 13:20:00,40.96,40.96,40.85,40.86,18152.0,38.6075,38.6075,38.5038,38.5132,18152.0
2020-01-14 13:30:00,40.86,40.99,40.86,40.99,77424.0,38.5132,38.6358,38.5132,38.6358,77424.0
2020-01-14 13:40:00,41.0,41.0,40.91,40.95,27209.0,38.6452,38.6452,38.5603,38.598,27209.0
2020-01-14 13:50:00,40.95,41.01,40.91,40.91,61955.0,38.598,38.6546,38.5603,38.5603,61955.0
2020-01-14 14:00:00,40.91,40.99,40.85,40.91,33052.0,38.5603,38.6358,38.5038,38.5603,33052.0
2020-01-14 14:10:00,40.91,40.96,40.85,40.96,38420.0,38.5603,38.6075,38.5038,38.6075,38420.0
2020-01-14 14:20:00,40.96,41.03,40.96,41.02,136851.0,38.6075,38.6735,38.6075,38.664,136851.0
2020-01-14 14:30:00,41.03,41.04,40.99,41.02,27997.0,38.6735,38.6829,38.6358,38.664,27997.0
2020-01-14 14:40:00,41.02,41.02,40.97,40.98,50040.0,38.664,38.664,38.6169,38.6263,50040.0
2020-01-14 14:50:00,40.98,40.98,40.87,40.87,26320.0,38.6263,38.6263,38.5226,38.5226,26320.0
2020-01-14 15:00:00,40.87,40.91,40.87,40.91,30413.0,38.5226,38.5603,38.5226,38.5603,30413.0
2020-01-14 15:10:00,40.91,41.0,40.88,40.88,49775.0,38.5603,38.6452,38.5321,38.5321,49775.0
2020-01-14 15:20:00,40.89,41.04,40.88,40.98,150798.0,38.5415,38.6829,38.5321,38.6263,150798.0
2020-01-14 15:30:00,40.98,41.03,40.95,40.98,69807.0,38.6263,38.6735,38.598,38.6263,69807.0
2020-01-14 15:40:00,40.98,41.0,40.94,40.95,58083.0,38.6263,38.6452,38.5886,38.598,58083.0
2020-01-14 15:50:00,40.94,40.95,40.9,40.93,195443.0,38.5886,38.598,38.5509,38.5792,195443.0
2020-01-15 09:30:00,41.0,41.13,40.84,41.1,85467.0,38.6452,38.7677,38.4944,38.7394,85467.0
2020-01-15 09:40:00,41.09,41.24,41.06,41.23,55019.0,38.73,38.8714,38.7017,38.862,55019.0
2020-01-15 09:50:00,41.22,41.23,41.12,41.15,41432.0,38.8525,38.862,38.7583,38.7866,41432.0
2020-01-15 10:00:00,41.13,41.34,41.12,41.21,57519.0,38.7677,38.9656,38.7583,38.8431,57519.0
2020-01-15 10:10:00,41.2,41.21,41.01,41.02,26613.0,38.8337,38.8431,38.6546,38.664,26613.0
2020-01-15 10:20:00,41.02,41.13,41.02,41.12,19984.0,38.664,38.7677,38.664,38.7583,19984.0
2020-01-15 10:30:00,41.12,41.2,41.11,41.12,38573.0,38.7583,38.8337,38.7489,38.7583,38573.0
2020-01-15 10:40:00,41.11,41.14,41.08,41.13,11275.0,38.7489,38.7771,38.7206,38.7677,11275.0
2020-01-15 10:50:00,41.13,41.2,41.08,41.16,37076.0,38.7677,38.8337,38.7206,38.796,37076.0
2020-01-15 11:00:00,41.16,41.2,41.15,41.16,21927.0,38.796,38.8337,38.7866,38.796,21927.0
2020-01-15 11:10:00,41.16,41.23,41.13,41.21,53774.0,38.796,38.862,38.7677,38.8431,53774.0
2020-01-15 11:20:00,41.21,41.25,41.17,41.17,34487.0,38.8431,38.8808,38.8054,38.8054,34487.0
2020-01-15 11:30:00,41.17,41.23,41.14,41.19,33502.0,38.8054,38.862,38.7771,38.8243,33502.0
2020-01-15 11:40:00,41.19,41.22,41.17,41.21,20343.0,38.8243,38.8525,38.8054,38.8431,20343.0
2020-01-15 11:50:00,41.21,41.32,41.2,41.25,44612.0,38.8431,38.9468,38.8337,38.8808,44612.0
2020-01-15 12:00:00,41.24,41.26,41.18,41.18,38421.0,38.8714,38.8902,38.8148,38.8148,38421.0
2020-01-15 12:10:00,41.16,41.23,41.15,41.22,15314.0,38.796,38.862,38.7866,38.8525,15314.0
2020-01-15 12:20:00,41.23,41.28,41.22,41.26,58006.0,38.862,38.9091,38.8525,38.8902,58006.0
2020-01-15 12:30:00,41.25,41.26,41.21,41.22,7186.0,38.8808,38.8902,38.8431,38.8525,7186.0
2020-01-15 12:40:00,41.22,41.27,41.2,41.26,45222.0,38.8525,38.8997,38.8337,38.8902,45222.0
2020-01-15 12:50:00,41.26,41.27,41.19,41.19,16906.0,38.8902,38.8997,38.8243,38.8243,16906.0
2020-01-15 13:00:00,41.18,41.26,41.18,41.26,16305.0,38.8148,38.8902,38.8148,38.8902,16305.0
2020-01-15 13:10:00,41.27,41.35,41.26,41.34,31241.0,38.8997,38.9751,38.8902,38.9656,31241.0
2020-01-15 13:20:00,41.35,41.38,41.34,41.35,38220.0,38.9751,39.0034,38.9656,38.9751,38220.0
2020-01-15 13:30:00,41.35,41.46,41.35,41.45,32373.0,38.9751,39.0788,38.9751,39.0693,32373.0
2020-01-15 13:40:00,41.45,41.5,41.44,41.48,35263.0,39.0693,39.1165,39.0599,39.0976,35263.0
2020-01-15 13:50:00,41.47,41.5,41.46,41.49,36416.0,39.0882,39.1165,39.0788,39.107,36416.0
2020-01-15 14:00:00,41.5,41.51,41.47,41.51,66848.0,39.1165,39.1259,39.0882,39.1259,66848.0
2020-01-15 14:10:00,41.51,41.54,41.49,41.5,47771.0,39.1259,39.1542,39.107,39.1165,47771.0
2020-01-15 14:20:00,41.5,41.54,41.48,41.52,23881.0,39.1165,39.1542,39.0976,39.1353,23881.0
2020-01-15 14:30:00,41.52,41.6,41.5,41.5,45925.0,39.1353,39.2107,39.1165,39.1165,45925.0
2020-01-15 14:40:00,41.5,41.57,41.5,41.55,57079.0,39.1165,39.1824,39.1165,39.1636,57079.0
2020-01-15 14:50:00,41.55,41.56,41.5,41.51,89727.0,39.1636,39.173,39.1165,39.1259,89727.0
2020-01-15 15:00:00,41.5,41.54,41.45,41.46,90780.0,39.1165,39.1542,39.0693,39.0788,90780.0
2020-01-15 15:10:00,41.46,41.5,41.45,41.47,41958.0,39.0788,39.1165,39.0693,39.0882,41958.0
2020-01-15 15:20:00,41.48,41.48,41.4,41.43,39993.0,39.0976,39.0976,39.0222,39.0505,39993.0
2020-01-15 15:30:00,41.43,41.43,41.33,41.34,64455.0,39.0505,39.0505,38.9562,38.9656,64455.0
2020-01-15 15:40:00,41.33,41.37,41.29,41.3,94436.0,38.9562,38.9939,38.9185,38.9279,94436.0
2020-01-15 15:50:00,41.3,41.39,41.28,41.31,367512.0,38.9279,39.0128,38.9091,38.9374,367512.0
2020-01-16 09:30:00,41.43,41.54,41.31,41.4,162534.0,39.0505,39.1542,38.9374,39.0222,162534.0
2020-01-16 09:40:00,41.4,41.54,41.39,41.54,56334.0,39.0222,39.1542,39.0128,39.1542,56334.0
2020-01-16 09:50:00,41.53,41.54,41.4,41.43,30771.0,39.1447,39.1542,39.0222,39.0505,30771.0
2020-01-16 10:00:00,41.42,41.48,41.38,41.42,18139.0,39.0411,39.0976,39.0034,39.0411,18139.0
2020-01-16 10:10:00,41.44,41.57,41.43,41.49,42594.0,39.0599,39.1824,39.0505,39.107,42594.0
2020-01-16 10:20:00,41.48,41.49,41.4,41.47,37809.0,39.0976,39.107,39.0222,39.0882,37809.0
2020-01-16 10:30:00,41.48,41.56,41.46,41.55,20816.0,39.0976,39.173,39.0788,39.1636,20816.0
2020-01-16 10:40:00,41.53,41.53,41.46,41.48,48936.0,39.1447,39.1447,39.0788,39.0976,48936.0
2020-01-16 10:50:00,41.48,41.5,41.44,41.48,22797.0,39.0976,39.1165,39.0599,39.0976,22797.0
2020-01-16 11:00:00,41.49,41.54,41.46,41.48,17899.0,39.107,39.1542,39.0788,39.0976,17899.0
2020-01-16 11:10:00,41.48,41.5,41.46,41.47,14050.0,39.0976,39.1165,39.0788,39.0882,14050.0
2020-01-16 11:20:00,41.45,41.5,41.43,41.49,12649.0,39.0693,39.1165,39.0505,39.107,12649.0
2020-01-16 11:30:00,41.49,41.56,41.48,41.54,11256.0,39.107,39.173,39.0976,39.1542,11256.0
2020-01-16 11:40:00,41.53,41.54,41.5,41.52,19849.0,39.1447,39.1542,39.1165,39.1353,19849.0
2020-01-16 11:50:00,41.51,41.51,41.44,41.5,19647.0,39.1259,39.1259,39.0599,39.1165,19647.0
2020-01-16 12:00:00,41.5,41.53,41.45,41.49,19851.0,39.1165,39.1447,39.0693,39.107,19851.0
2020-01-16 12:10:00,41.49,41.51,41.46,41.49,18806.0,39.107,39.1259,39.0788,39.107,18806.0
2020-01-16 12:20:00,41.49,41.52,41.48,41.5,15936.0,39.107,39.1353,39.0976,39.1165,15936.0
2020-01-16 12:30:00,41.51,41.59,41.47,41.57,17611.0,39.1259,39.2013,39.0882,39.1824,17611.0
2020-01-16 12:40:00,41.57,41.61,41.55,41.6,15095.0,39.1824,39.2201,39.1636,39.2107,15095.0
2020-01-16 12:50:00,41.59,41.68,41.59,41.66,28596.0,39.2013,39.2861,39.2013,39.2673,28596.0
2020-01-16 13:00:00,41.66,41.69,41.62,41.69,7677.0,39.2673,39.2955,39.2296,39.2955,7677.0
2020-01-16 13:10:00,41.68,41.7,41.65,41.66,10900.0,39.2861,39.305,39.2578,39.2673,10900.0
2020-01-16 13:20:00,41.65,41.72,41.65,41.71,17813.0,39.2578,39.3238,39.2578,39.3144,17813.0
2020-01-16 13:30:00,41.71,41.71,41.62,41.63,16648.0,39.3144,39.3144,39.2296,39.239,16648.0
2020-01-16 13:40:00,41.63,41.66,41.61,41.65,12417.0,39.239,39.2673,39.2201,39.2578,12417.0
2020-01-16 13:50:00,41.65,41.67,41.64,41.66,22542.0,39.2578,39.2767,39.2484,39.2673,22542.0
2020-01-16 14:00:00,41.66,41.71,41.65,41.69,15373.0,39.2673,39.3144,39.2578,39.2955,15373.0
2020-01-16 14:10:00,41.69,41.74,41.66,41.67,17755.0,39.2955,39.3427,39.2673,39.2767,17755.0
2020-01-16 14:20:00,41.68,41.69,41.64,41.64,10844.0,39.2861,39.2955,39.2484,39.2484,10844.0
2020-01-16 14:30:00,41.65,41.65,41.55,41.56,13707.0,39.2578,39.2578,39.1636,39.173,13707.0
2020-01-16 14:40:00,41.55,41.62,41.55,41.62,12292.0,39.1636,39.2296,39.1636,39.2296,12292.0
2020-01-16 14:50:00,41.61,41.62,41.55,41.57,15543.0,39.2201,39.2296,39.1636,39.1824,15543.0
2020-01-16 15:00:00,41.57,41.64,41.57,41.62,20139.0,39.1824,39.2484,39.1824,39.2296,20139.0
2020-01-16 15:10:00,41.62,41.62,41.58,41.59,9203.0,39.2296,39.2296,39.1919,39.2013,9203.0
2020-01-16 15:20:00,41.59,41.6,41.55,41.58,16666.0,39.2013,39.2107,39.1636,39.1919,16666.0
2020-01-16 15:30:00,41.58,41.62,41.57,41.59,32698.0,39.1919,39.2296,39.1824,39.2013,32698.0
2020-01-16 15:40:00,41.59,41.62,41.56,41.57,54376.0,39.2013,39.2296,39.173,39.1824,54376.0
2020-01-16 15:50:00,41.57,41.67,41.56,41.66,144257.0,39.1824,39.2767,39.173,39.2673,144257.0
2020-01-17 09:30:00,41.89,42.14,41.82,42.02,242162.0,39.4841,39.7197,39.4181,39.6066,242162.0
2020-01-17 09:40:00,42.01,42.23,41.99,42.01,96115.0,39.5972,39.8045,39.5783,39.5972,96115.0
2020-01-17 09:50:00,42.02,42.09,41.82,41.85,38502.0,39.6066,39.6726,39.4181,39.4464,38502.0
2020-01-17 10:00:00,41.83,41.9,41.74,41.89,38848.0,39.4275,39.4935,39.3427,39.4841,38848.0
2020-01-17 10:10:00,41.89,41.89,41.69,41.79,35495.0,39.4841,39.4841,39.2955,39.3898,35495.0
2020-01-17 10:20:00,41.8,41.84,41.75,41.76,38529.0,39.3992,39.4369,39.3521,39.3615,38529.0
2020-01-17 10:30:00,41.77,41.81,41.73,41.79,39304.0,39.371,39.4087,39.3332,39.3898,39304.0
2020-01-17 10:40:00,41.78,41.9,41.77,41.88,23701.0,39.3804,39.4935,39.371,39.4746,23701.0
2020-01-17 10:50:00,41.88,41.88,41.77,41.78,24835.0,39.4746,39.4746,39.371,39.3804,24835.0
2020-01-17 11:00:00,41.79,41.81,41.72,41.74,27258.0,39.3898,39.4087,39.3238,39.3427,27258.0
2020-01-17 11:10:00,41.75,41.97,41.74,41.97,28765.0,39.3521,39.5595,39.3427,39.5595,28765.0
2020-01-17 11:20:00,41.97,42.02,41.9,41.92,26913.0,39.5595,39.6066,39.4935,39.5123,26913.0
2020-01-17 11:30:00,41.92,41.95,41.86,41.88,17972.0,39.5123,39.5406,39.4558,39.4746,17972.0
2020-01-17 11:40:00,41.87,41.93,41.84,41.93,19404.0,39.4652,39.5218,39.4369,39.5218,19404.0
2020-01-17 11:50:00,41.93,41.98,41.9,41.95,16809.0,39.5218,39.5689,39.4935,39.5406,16809.0
2020-01-17 12:00:00,41.95,41.95,41.89,41.94,15467.0,39.5406,39.5406,39.4841,39.5312,15467.0
2020-01-17 12:10:00,41.94,42.04,41.93,42.04,20359.0,39.5312,39.6254,39.5218,39.6254,20359.0
2020-01-17 12:20:00,42.03,42.03,41.96,41.97,18618.0,39.616,39.616,39.55,39.5595,18618.0
2020-01-17 12:30:00,41.96,41.97,41.92,41.92,15791.0,39.55,39.5595,39.5123,39.5123,15791.0
2020-01-17 12:40:00,41.91,41.97,41.91,41.94,12131.0,39.5029,39.5595,39.5029,39.5312,12131.0
2020-01-17 12:50:00,41.94,41.97,41.93,41.95,9649.0,39.5312,39.5595,39.5218,39.5406,9649.0
2020-01-17 13:00:00,41.95,41.99,41.94,41.97,19598.0,39.5406,39.5783,39.5312,39.5595,19598.0
2020-01-17 13:10:00,41.98,41.98,41.95,41.95,33573.0,39.5689,39.5689,39.5406,39.5406,33573.0
2020-01-17 13:20:00,41.95,41.97,41.91,41.94,22207.0,39.5406,39.5595,39.5029,39.5312,22207.0
2020-01-17 13:30:00,41.94,41.96,41.92,41.95,12439.0,39.5312,39.55,39.5123,39.5406,12439.0
2020-01-17 13:40:00,41.95,41.96,41.87,41.88,13257.0,39.5406,39.55,39.4652,39.4746,13257.0
2020-01-17 13:50:00,41.88,41.89,41.84,41.87,22096.0,39.4746,39.4841,39.4369,39.4652,22096.0
2020-01-17 14:00:00,41.87,41.87,41.79,41.8,41283.0,39.4652,39.4652,39.3898,39.3992,41283.0
2020-01-17 14:10:00,41.8,41.87,41.79,41.84,37719.0,39.3992,39.4652,39.3898,39.4369,37719.0
2020-01-17 14:20:00,41.84,41.85,41.81,41.83,23763.0,39.4369,39.4464,39.4087,39.4275,23763.0
2020-01-17 14:30:00,41.83,41.84,41.76,41.77,20741.0,39.4275,39.4369,39.3615,39.371,20741.0
2020-01-17 14:40:00,41.76,41.77,41.71,41.73,26467.0,39.3615,39.371,39.3144,39.3332,26467.0
2020-01-17 14:50:00,41.72,41.78,41.7,41.78,30086.0,39.3238,39.3804,39.305,39.3804,30086.0
2020-01-17 15:00:00,41.77,41.79,41.72,41.73,29729.0,39.371,39.3898,39.3238,39.3332,29729.0
2020-01-17 15:10:00,41.73,41.74,41.7,41.72,27762.0,39.3332,39.3427,39.305,39.3238,27762.0
2020-01-17 15:20:00,41.71,41.72,41.7,41.71,42253.0,39.3144,39.3238,39.305,39.3144,42253.0
2020-01-17 15:30:00,41.71,41.78,41.69,41.72,65166.0,39.3144,39.3804,39.2955,39.3238,65166.0
2020-01-17 15:40:00,41.72,41.75,41.69,41.75,79826.0,39.3238,39.3521,39.2955,39.3521,79826.0
2020-01-17 15:50:00,41.75,41.8,41.72,41.8,200392.0,39.3521,39.3992,39.3238,39.3992,200392.0
2020-01-21 09:30:00,41.87,42.16,41.76,42.08,94600.0,39.4652,39.7386,39.3615,39.6631,94600.0
2020-01-21 09:40:00,42.08,42.16,41.96,42.13,30740.0,39.6631,39.7386,39.55,39.7103,30740.0
2020-01-21 09:50:00,42.13,42.23,42.11,42.18,30007.0,39.7103,39.8045,39.6914,39.7574,30007.0
2020-01-21 10:00:00,42.18,42.33,42.18,42.32,53165.0,39.7574,39.8988,39.7574,39.8894,53165.0
2020-01-21 10:10:00,42.31,42.37,42.28,42.32,49754.0,39.8799,39.9365,39.8517,39.8894,49754.0
2020-01-21 10:20:00,42.32,42.41,42.31,42.39,34924.0,39.8894,39.9742,39.8799,39.9553,34924.0
2020-01-21 10:30:00,42.4,42.47,42.39,42.4,41458.0,39.9648,40.0307,39.9553,39.9648,41458.0
2020-01-21 10:40:00,42.4,42.47,42.4,42.42,29898.0,39.9648,40.0307,39.9648,39.9836,29898.0
2020-01-21 10:50:00,42.44,42.46,42.37,42.45,35379.0,40.0025,40.0213,39.9365,40.0119,35379.0
2020-01-21 11:00:00,42.46,42.54,42.46,42.5,38990.0,40.0213,40.0967,40.0213,40.059,38990.0
2020-01-21 11:10:00,42.51,42.52,42.43,42.44,23003.0,40.0685,40.0779,39.993,40.0025,23003.0
2020-01-21 11:20:00,42.44,42.47,42.42,42.45,28378.0,40.0025,40.0307,39.9836,40.0119,28378.0
2020-01-21 11:30:00,42.45,42.49,42.43,42.49,13514.0,40.0119,40.0496,39.993,40.0496,13514.0
2020-01-21 11:40:00,42.49,42.55,42.47,42.54,23163.0,40.0496,40.1062,40.0307,40.0967,23163.0
2020-01-21 11:50:00,42.55,42.62,42.53,42.58,60559.0,40.1062,40.1721,40.0873,40.1344,60559.0
2020-01-21 12:00:00,42.58,42.6,42.52,42.52,23623.0,40.1344,40.1533,40.0779,40.0779,23623.0
2020-01-21 12:10:00,42.52,42.52,42.48,42.5,35345.0,40.0779,40.0779,40.0402,40.059,35345.0
2020-01-21 12:20:00,42.49,42.53,42.44,42.45,119098.0,40.0496,40.0873,40.0025,40.0119,119098.0
2020-01-21 12:30:00,42.44,42.56,42.42,42.56,95708.0,40.0025,40.1156,39.9836,40.1156,95708.0
2020-01-21 12:40:00,42.57,42.65,42.57,42.64,30431.0,40.125,40.2004,40.125,40.191,30431.0
2020-01-21 12:50:00,42.63,42.64,42.57,42.63,22140.0,40.1816,40.191,40.125,40.1816,22140.0
2020-01-21 13:00:00,42.62,42.62,42.53,42.54,14687.0,40.1721,40.1721,40.0873,40.0967,14687.0
2020-01-21 13:10:00,42.53,42.54,42.49,42.49,23009.0,40.0873,40.0967,40.0496,40.0496,23009.0
2020-01-21 13:20:00,42.49,42.53,42.48,42.49,18276.0,40.0496,40.0873,40.0402,40.0496,18276.0
2020-01-21 13:30:00,42.5,42.52,42.45,42.48,26187.0,40.059,40.0779,40.0119,40.0402,26187.0
2020-01-21 13:40:00,42.48,42.56,42.46,42.51,48194.0,40.0402,40.1156,40.0213,40.0685,48194.0
2020-01-21 13:50:00,42.51,42.54,42.48,42.54,23824.0,40.0685,40.0967,40.0402,40.0967,23824.0
2020-01-21 14:00:00,42.54,42.6,42.52,42.6,29974.0,40.0967,40.1533,40.0779,40.1533,29974.0
2020-01-21 14:10:00,42.6,42.61,42.57,42.59,19281.0,40.1533,40.1627,40.125,40.1439,19281.0
2020-01-21 14:20:00,42.59,42.65,42.59,42.6,27002.0,40.1439,40.2004,40.1439,40.1533,27002.0
2020-01-21 14:30:00,42.59,42.59,42.55,42.56,28847.0,40.1439,40.1439,40.1062,40.1156,28847.0
2020-01-21 14:40:00,42.57,42.62,42.56,42.58,17396.0,40.125,40.1721,40.1156,40.1344,17396.0
2020-01-21 14:50:00,42.58,42.64,42.56,42.63,30652.0,40.1344,40.191,40.1156,40.1816,30652.0
2020-01-21 15:00:00,42.63,42.64,42.55,42.56,26618.0,40.1816,40.191,40.1062,40.1156,26618.0
2020-01-21 15:10:00,42.56,42.56,42.52,42.54,26815.0,40.1156,40.1156,40.0779,40.0967,26815.0
2020-01-21 15:20:00,42.53,42.57,42.51,42.57,41490.0,40.0873,40.125,40.0685,40.125,41490.0
2020-01-21 15:30:00,42.57,42.58,42.53,42.55,64006.0,40.125,40.1344,40.0873,40.1062,64006.0
2020-01-21 15:40:00,42.53,42.61,42.53,42.59,88082.0,40.0873,40.1627,40.0873,40.1439,88082.0
2020-01-21 15:50:00,42.57,42.61,42.52,42.54,330915.0,40.125,40.1627,40.0779,40.0967,330915.0
2020-01-22 09:30:00,42.62,42.78,42.28,42.78,182197.0,40.1721,40.3229,39.8517,40.3229,182197.0
2020-01-22 09:40:00,42.8,42.97,42.77,42.97,135108.0,40.3418,40.502,40.3135,40.502,135108.0
2020-01-22 09:50:00,42.96,42.99,42.84,42.91,48967.0,40.4926,40.5209,40.3795,40.4455,48967.0
2020-01-22 10:00:00,42.9,42.99,42.89,42.98,56063.0,40.4361,40.5209,40.4266,40.5115,56063.0
2020-01-22 10:10:00,42.98,43.06,42.91,42.96,87548.0,40.5115,40.5869,40.4455,40.4926,87548.0
2020-01-22 10:20:00,42.97,43.08,42.96,43.01,45707.0,40.502,40.6057,40.4926,40.5397,45707.0
2020-01-22 10:30:00,43.01,43.06,42.99,43.01,37808.0,40.5397,40.5869,40.5209,40.5397,37808.0
2020-01-22 10:40:00,43.01,43.14,43.01,43.12,75489.0,40.5397,40.6623,40.5397,40.6434,75489.0
2020-01-22 10:50:00,43.12,43.19,43.05,43.06,43534.0,40.6434,40.7094,40.5774,40.5869,43534.0
2020-01-22 11:00:00,43.06,43.08,42.9,42.95,47596.0,40.5869,40.6057,40.4361,40.4832,47596.0
2020-01-22 11:10:00,42.95,43.0,42.92,42.96,29743.0,40.4832,40.5303,40.4549,40.4926,29743.0
2020-01-22 11:20:00,42.96,43.01,42.94,42.98,39734.0,40.4926,40.5397,40.4738,40.5115,39734.0
2020-01-22 11:30:00,42.98,43.01,42.91,42.95,49771.0,40.5115,40.5397,40.4455,40.4832,49771.0
2020-01-22 11:40:00,42.95,43.03,42.94,42.95,46768.0,40.4832,40.5586,40.4738,40.4832,46768.0
2020-01-22 11:50:00,42.95,42.98,42.87,42.88,24612.0,40.4832,40.5115,40.4078,40.4172,24612.0
2020-01-22 12:00:00,42.88,42.94,42.86,42.9,72796.0,40.4172,40.4738,40.3983,40.4361,72796.0
2020-01-22 12:10:00,42.9,42.92,42.86,42.86,42842.0,40.4361,40.4549,40.3983,40.3983,42842.0
2020-01-22 12:20:00,42.86,42.87,42.82,42.87,34993.0,40.3983,40.4078,40.3606,40.4078,34993.0
2020-01-22 12:30:00,42.87,42.91,42.82,42.83,27823.0,40.4078,40.4455,40.3606,40.3701,27823.0
2020-01-22 12:40:00,42.83,42.88,42.8,42.88,12869.0,40.3701,40.4172,40.3418,40.4172,12869.0
2020-01-22 12:50:00,42.87,42.89,42.84,42.89,27772.0,40.4078,40.4266,40.3795,40.4266,27772.0
2020-01-22 13:00:00,42.89,42.92,42.88,42.89,34800.0,40.4266,40.4549,40.4172,40.4266,34800.0
2020-01-22 13:10:00,42.89,42.91,42.84,42.9,29708.0,40.4266,40.4455,40.3795,40.4361,29708.0
2020-01-22 13:20:00,42.9,42.96,42.88,42.94,37174.0,40.4361,40.4926,40.4172,40.4738,37174.0
2020-01-22 13:30:00,42.95,43.0,42.94,42.95,31776.0,40.4832,40.5303,40.4738,40.4832,31776.0
2020-01-22 13:40:00,42.95,43.01,42.93,43.01,21099.0,40.4832,40.5397,40.4643,40.5397,21099.0
2020-01-22 13:50:00,43.01,43.01,42.97,43.0,28325.0,40.5397,40.5397,40.502,40.5303,28325.0
2020-01-22 14:00:00,43.0,43.04,42.99,43.04,22890.0,40.5303,40.568,40.5209,40.568,22890.0
2020-01-22 14:10:00,43.05,43.06,43.02,43.03,31761.0,40.5774,40.5869,40.5492,40.5586,31761.0
2020-01-22 14:20:00,43.04,43.06,42.94,42.94,23820.0,40.568,40.5869,40.4738,40.4738,23820.0
2020-01-22 14:30:00,42.95,43.01,42.92,42.97,24548.0,40.4832,40.5397,40.4549,40.502,24548.0
2020-01-22 14:40:00,42.97,42.99,42.9,42.91,20066.0,40.502,40.5209,40.4361,40.4455,20066.0
2020-01-22 14:50:00,42.91,42.99,42.9,42.98,22540.0,40.4455,40.5209,40.4361,40.5115,22540.0
2020-01-22 15:00:00,42.98,43.0,42.93,42.97,26652.0,40.5115,40.5303,40.4643,40.502,26652.0
2020-01-22 15:10:00,42.97,42.97,42.86,42.89,50234.0,40.502,40.502,40.3983,40.4266,50234.0
2020-01-22 15:20:00,42.89,42.91,42.84,42.9,41836.0,40.4266,40.4455,40.3795,40.4361,41836.0
2020-01-22 15:30:00,42.9,42.95,42.86,42.87,38257.0,40.4361,40.4832,40.3983,40.4078,38257.0
2020-01-22 15:40:00,42.87,42.9,42.82,42.9,38456.0,40.4078,40.4361,40.3606,40.4361,38456.0
2020-01-22 15:50:00,42.89,42.97,42.88,42.89,239586.0,40.4266,40.502,40.4172,40.4266,239586.0
2020-01-23 09:30:00,42.92,43.11,42.89,43.09,104740.0,40.4549,40.634,40.4266,40.6151,104740.0
2020-01-23 09:40:00,43.09,43.28,43.08,43.19,43593.0,40.6151,40.7942,40.6057,40.7094,43593.0
2020-01-23 09:50:00,43.19,43.34,43.16,43.31,127193.0,40.7094,40.8508,40.6811,40.8225,127193.0
2020-01-23 10:00:00,43.3,43.52,43.3,43.45,195686.0,40.8131,41.0204,40.8131,40.9545,195686.0
2020-01-23 10:10:00,43.45,43.53,43.45,43.5,142902.0,40.9545,41.0299,40.9545,41.0016,142902.0
2020-01-23 10:20:00,43.51,43.53,43.48,43.51,66509.0,41.011,41.0299,40.9827,41.011,66509.0
2020-01-23 10:30:00,43.51,43.56,43.43,43.43,57230.0,41.011,41.0581,40.9356,40.9356,57230.0
2020-01-23 10:40:00,43.42,43.5,43.4,43.46,46192.0,40.9262,41.0016,40.9073,40.9639,46192.0
2020-01-23 10:50:00,43.46,43.48,43.42,43.48,30727.0,40.9639,40.9827,40.9262,40.9827,30727.0
2020-01-23 11:00:00,43.47,43.51,43.43,43.5,87079.0,40.9733,41.011,40.9356,41.0016,87079.0
2020-01-23 11:10:00,43.5,43.56,43.49,43.56,77200.0,41.0016,41.0581,40.9922,41.0581,77200.0
2020-01-23 11:20:00,43.55,43.58,43.48,43.48,59291.0,41.0487,41.077,40.9827,40.9827,59291.0
2020-01-23 11:30:00,43.48,43.58,43.46,43.53,55469.0,40.9827,41.077,40.9639,41.0299,55469.0
2020-01-23 11:40:00,43.53,43.57,43.46,43.52,38209.0,41.0299,41.0676,40.9639,41.0204,38209.0
2020-01-23 11:50:00,43.5,43.67,43.49,43.66,36678.0,41.0016,41.1618,40.9922,41.1524,36678.0
2020-01-23 12:00:00,43.65,43.67,43.61,43.66,38239.0,41.143,41.1618,41.1053,41.1524,38239.0
2020-01-23 12:10:00,43.65,43.7,43.64,43.69,30272.0,41.143,41.1901,41.1335,41.1807,30272.0
2020-01-23 12:20:00,43.68,43.71,43.65,43.67,38438.0,41.1713,41.1995,41.143,41.1618,38438.0
2020-01-23 12:30:00,43.67,43.71,43.65,43.68,52845.0,41.1618,41.1995,41.143,41.1713,52845.0
2020-01-23 12:40:00,43.68,43.73,43.67,43.73,35208.0,41.1713,41.2184,41.1618,41.2184,35208.0
2020-01-23 12:50:00,43.72,43.75,43.62,43.64,31954.0,41.209,41.2372,41.1147,41.1335,31954.0
2020-01-23 13:00:00,43.64,43.67,43.59,43.6,66548.0,41.1335,41.1618,41.0864,41.0958,66548.0
2020-01-23 13:10:00,43.59,43.67,43.59,43.66,22944.0,41.0864,41.1618,41.0864,41.1524,22944.0
2020-01-23 13:20:00,43.67,43.74,43.67,43.68,29366.0,41.1618,41.2278,41.1618,41.1713,29366.0
2020-01-23 13:30:00,43.68,43.69,43.66,43.66,21680.0,41.1713,41.1807,41.1524,41.1524,21680.0
2020-01-23 13:40:00,43.67,43.73,43.67,43.71,35096.0,41.1618,41.2184,41.1618,41.1995,35096.0
2020-01-23 13:50:00,43.71,43.76,43.65,43.76,57149.0,41.1995,41.2467,41.143,41.2467,57149.0
2020-01-23 14:00:00,43.77,43.91,43.75,43.91,101755.0,41.2561,41.388,41.2372,41.388,101755.0
2020-01-23 14:10:00,43.91,44.0,43.91,43.98,107799.0,41.388,41.4729,41.388,41.454,107799.0
2020-01-23 14:20:00,43.98,44.01,43.94,43.99,76459.0,41.454,41.4823,41.4163,41.4634,76459.0
2020-01-23 14:30:00,44.0,44.14,43.98,44.14,116385.0,41.4729,41.6048,41.454,41.6048,116385.0
2020-01-23 14:40:00,44.11,44.12,44.04,44.07,98190.0,41.5766,41.586,41.5106,41.5389,98190.0
2020-01-23 14:50:00,44.07,44.14,44.06,44.14,65376.0,41.5389,41.6048,41.5294,41.6048,65376.0
2020-01-23 15:00:00,44.15,44.16,44.03,44.06,82696.0,41.6143,41.6237,41.5012,41.5294,82696.0
2020-01-23 15:10:00,44.06,44.09,44.04,44.05,55988.0,41.5294,41.5577,41.5106,41.52,55988.0
2020-01-23 15:20:00,44.05,44.11,44.04,44.1,63809.0,41.52,41.5766,41.5106,41.5671,63809.0
2020-01-23 15:30:00,44.11,44.12,44.01,44.01,112154.0,41.5766,41.586,41.4823,41.4823,112154.0
2020-01-23 15:40:00,44.01,44.02,43.83,43.86,95820.0,41.4823,41.4917,41.3126,41.3409,95820.0
2020-01-23 15:50:00,43.86,43.92,43.84,43.85,344481.0,41.3409,41.3975,41.3221,41.3315,344481.0
2020-01-24 09:30:00,43.96,44.07,43.81,44.02,109172.0,41.4352,41.5389,41.2938,41.4917,109172.0
2020-01-24 09:40:00,44.03,44.14,44.0,44.1,48209.0,41.5012,41.6048,41.4729,41.5671,48209.0
2020-01-24 09:50:00,44.11,44.25,44.06,44.21,119954.0,41.5766,41.7085,41.5294,41.6708,119954.0
2020-01-24 10:00:00,44.21,44.25,44.07,44.23,46326.0,41.6708,41.7085,41.5389,41.6897,46326.0
2020-01-24 10:10:00,44.22,44.28,44.14,44.17,52436.0,41.6802,41.7368,41.6048,41.6331,52436.0
2020-01-24 10:20:00,44.16,44.25,44.13,44.18,90072.0,41.6237,41.7085,41.5954,41.6425,90072.0
2020-01-24 10:30:00,44.17,44.17,44.06,44.14,92794.0,41.6331,41.6331,41.5294,41.6048,92794.0
2020-01-24 10:40:00,44.15,44.18,44.08,44.16,80078.0,41.6143,41.6425,41.5483,41.6237,80078.0
2020-01-24 10:50:00,44.16,44.21,44.08,44.08,102727.0,41.6237,41.6708,41.5483,41.5483,102727.0
2020-01-24 11:00:00,44.07,44.18,44.04,44.12,86610.0,41.5389,41.6425,41.5106,41.586,86610.0
2020-01-24 11:10:00,44.12,44.16,44.06,44.1,65275.0,41.586,41.6237,41.5294,41.5671,65275.0
2020-01-24 11:20:00,44.09,44.2,44.08,44.2,72629.0,41.5577,41.6614,41.5483,41.6614,72629.0
2020-01-24 11:30:00,44.19,44.21,44.1,44.18,36900.0,41.652,41.6708,41.5671,41.6425,36900.0
2020-01-24 11:40:00,44.18,44.25,44.14,44.25,76020.0,41.6425,41.7085,41.6048,41.7085,76020.0
2020-01-24 11:50:00,44.25,44.32,44.23,44.28,87578.0,41.7085,41.7745,41.6897,41.7368,87578.0
2020-01-24 12:00:00,44.28,44.29,44.17,44.19,61384.0,41.7368,41.7462,41.6331,41.652,61384.0
2020-01-24 12:10:00,44.19,44.21,44.0,44.02,121508.0,41.652,41.6708,41.4729,41.4917,121508.0
2020-01-24 12:20:00,44.02,44.02,43.71,43.74,100963.0,41.4917,41.4917,41.1995,41.2278,100963.0
2020-01-24 12:30:00,43.75,43.79,43.66,43.7,102754.0,41.2372,41.2749,41.1524,41.1901,102754.0
2020-01-24 12:40:00,43.7,43.85,43.7,43.84,83421.0,41.1901,41.3315,41.1901,41.3221,83421.0
2020-01-24 12:50:00,43.84,43.84,43.73,43.79,101399.0,41.3221,41.3221,41.2184,41.2749,101399.0
2020-01-24 13:00:00,43.78,43.8,43.6,43.6,65435.0,41.2655,41.2844,41.0958,41.0958,65435.0
2020-01-24 13:10:00,43.6,43.63,43.53,43.58,65071.0,41.0958,41.1241,41.0299,41.077,65071.0
2020-01-24 13:20:00,43.58,43.62,43.52,43.54,54628.0,41.077,41.1147,41.0204,41.0393,54628.0
2020-01-24 13:30:00,43.54,43.6,43.48,43.59,105857.0,41.0393,41.0958,40.9827,41.0864,105857.0
2020-01-24 13:40:00,43.59,43.72,43.57,43.61,66679.0,41.0864,41.209,41.0676,41.1053,66679.0
2020-01-24 13:50:00,43.61,43.68,43.59,43.67,44799.0,41.1053,41.1713,41.0864,41.1618,44799.0
2020-01-24 14:00:00,43.67,43.73,43.61,43.73,34844.0,41.1618,41.2184,41.1053,41.2184,34844.0
2020-01-24 14:10:00,43.73,43.75,43.68,43.7,31122.0,41.2184,41.2372,41.1713,41.1901,31122.0
2020-01-24 14:20:00,43.69,43.73,43.67,43.7,51992.0,41.1807,41.2184,41.1618,41.1901,51992.0
2020-01-24 14:30:00,43.7,43.78,43.7,43.77,39128.0,41.1901,41.2655,41.1901,41.2561,39128.0
2020-01-24 14:40:00,43.77,43.85,43.75,43.84,40747.0,41.2561,41.3315,41.2372,41.3221,40747.0
2020-01-24 14:50:00,43.84,43.96,43.83,43.94,49268.0,41.3221,41.4352,41.3126,41.4163,49268.0
2020-01-24 15:00:00,43.93,44.0,43.93,43.99,69492.0,41.4069,41.4729,41.4069,41.4634,69492.0
2020-01-24 15:10:00,43.99,44.01,43.93,44.0,48977.0,41.4634,41.4823,41.4069,41.4729,48977.0
2020-01-24 15:20:00,44.0,44.01,43.87,43.9,72260.0,41.4729,41.4823,41.3503,41.3786,72260.0
2020-01-24 15:30:00,43.89,43.92,43.79,43.8,129748.0,41.3692,41.3975,41.2749,41.2844,129748.0
2020-01-24 15:40:00,43.8,43.84,43.73,43.79,98256.0,41.2844,41.3221,41.2184,41.2749,98256.0
2020-01-24 15:50:00,43.79,43.82,43.71,43.72,464155.0,41.2749,41.3032,41.1995,41.209,464155.0
2020-01-27 09:30:00,43.35,43.88,43.3,43.81,164831.0,40.8602,41.3598,40.8131,41.2938,164831.0
2020-01-27 09:40:00,43.81,44.18,43.81,44.14,147016.0,41.2938,41.6425,41.2938,41.6048,147016.0
2020-01-27 09:50:00,44.13,44.29,43.96,43.96,166534.0,41.5954,41.7462,41.4352,41.4352,166534.0
2020-01-27 10:00:00,43.95,44.07,43.76,43.87,153820.0,41.4257,41.5389,41.2467,41.3503,153820.0
2020-01-27 10:10:00,43.87,44.03,43.84,43.86,122108.0,41.3503,41.5012,41.3221,41.3409,122108.0
2020-01-27 10:20:00,43.86,44.12,43.81,44.05,61629.0,41.3409,41.586,41.2938,41.52,61629.0
2020-01-27 10:30:00,44.05,44.06,43.92,44.02,241322.0,41.52,41.5294,41.3975,41.4917,241322.0
2020-01-27 10:40:00,44.02,44.07,43.92,43.95,209155.0,41.4917,41.5389,41.3975,41.4257,209155.0
2020-01-27 10:50:00,43.94,44.02,43.87,43.97,128516.0,41.4163,41.4917,41.3503,41.4446,128516.0
2020-01-27 11:00:00,43.97,44.04,43.96,43.98,67628.0,41.4446,41.5106,41.4352,41.454,67628.0
2020-01-27 11:10:00,43.97,43.97,43.8,43.83,116005.0,41.4446,41.4446,41.2844,41.3126,116005.0
2020-01-27 11:20:00,43.83,43.94,43.82,43.91,81773.0,41.3126,41.4163,41.3032,41.388,81773.0
2020-01-27 11:30:00,43.91,44.06,43.9,44.04,57386.0,41.388,41.5294,41.3786,41.5106,57386.0
2020-01-27 11:40:00,44.05,44.07,43.9,43.91,55787.0,41.52,41.5389,41.3786,41.388,55787.0
2020-01-27 11:50:00,43.91,43.98,43.86,43.97,65517.0,41.388,41.454,41.3409,41.4446,65517.0
2020-01-27 12:00:00,43.96,44.02,43.95,44.0,41022.0,41.4352,41.4917,41.4257,41.4729,41022.0
2020-01-27 12:10:00,44.01,44.12,43.98,44.1,69565.0,41.4823,41.586,41.454,41.5671,69565.0
2020-01-27 12:20:00,44.09,44.16,44.05,44.07,38978.0,41.5577,41.6237,41.52,41.5389,38978.0
2020-01-27 12:30:00,44.07,44.11,43.98,44.04,41156.0,41.5389,41.5766,41.454,41.5106,41156.0
2020-01-27 12:40:00,44.03,44.16,44.02,44.14,64052.0,41.5012,41.6237,41.4917,41.6048,64052.0
2020-01-27 12:50:00,44.15,44.17,44.08,44.12,52952.0,41.6143,41.6331,41.5483,41.586,52952.0
2020-01-27 13:00:00,44.13,44.21,44.08,44.21,88145.0,41.5954,41.6708,41.5483,41.6708,88145.0
2020-01-27 13:10:00,44.22,44.26,44.09,44.26,56585.0,41.6802,41.7179,41.5577,41.7179,56585.0
2020-01-27 13:20:00,44.26,44.28,44.21,44.23,64957.0,41.7179,41.7368,41.6708,41.6897,64957.0
2020-01-27 13:30:00,44.22,44.45,44.21,44.35,196733.0,41.6802,41.897,41.6708,41.8028,196733.0
2020-01-27 13:40:00,44.34,44.35,44.27,44.27,73242.0,41.7933,41.8028,41.7274,41.7274,73242.0
2020-01-27 13:50:00,44.27,44.29,44.18,44.19,47220.0,41.7274,41.7462,41.6425,41.652,47220.0
2020-01-27 14:00:00,44.18,44.22,44.09,44.21,70628.0,41.6425,41.6802,41.5577,41.6708,70628.0
2020-01-27 14:10:00,44.21,44.27,44.2,44.25,44900.0,41.6708,41.7274,41.6614,41.7085,44900.0
2020-01-27 14:20:00,44.25,44.28,44.21,44.22,54889.0,41.7085,41.7368,41.6708,41.6802,54889.0
2020-01-27 14:30:00,44.23,44.26,44.19,44.25,51045.0,41.6897,41.7179,41.652,41.7085,51045.0
2020-01-27 14:40:00,44.25,44.29,44.2,44.2,47095.0,41.7085,41.7462,41.6614,41.6614,47095.0
2020-01-27 14:50:00,44.2,44.27,44.19,44.26,50780.0,41.6614,41.7274,41.652,41.7179,50780.0
2020-01-27 15:00:00,44.26,44.26,44.22,44.24,50860.0,41.7179,41.7179,41.6802,41.6991,50860.0
2020-01-27 15:10:00,44.23,44.37,44.21,44.37,185165.0,41.6897,41.8216,41.6708,41.8216,185165.0
2020-01-27 15:20:00,44.36,44.4,44.31,44.35,119453.0,41.8122,41.8499,41.7651,41.8028,119453.0
2020-01-27 15:30:00,44.35,44.36,44.3,44.35,112030.0,41.8028,41.8122,41.7556,41.8028,112030.0
2020-01-27 15:40:00,44.34,44.36,44.3,44.33,158031.0,41.7933,41.8122,41.7556,41.7839,158031.0
2020-01-27 15:50:00,44.32,44.35,44.23,44.3,504741.0,41.7745,41.8028,41.6897,41.7556,504741.0
2020-01-28 09:30:00,45.32,45.37,44.09,44.54,431953.0,42.7171,42.7642,41.5577,41.9819,431953.0
2020-01-28 09:40:00,44.54,45.55,44.54,45.48,388661.0,41.9819,42.9338,41.9819,42.8679,388661.0
2020-01-28 09:50:00,45.46,45.81,45.43,45.8,422331.0,42.849,43.1789,42.8207,43.1695,422331.0
2020-01-28 10:00:00,45.8,45.99,45.64,45.98,503624.0,43.1695,43.3486,43.0187,43.3392,503624.0
2020-01-28 10:10:00,45.98,46.32,45.91,46.05,388605.0,43.3392,43.6596,43.2732,43.4051,388605.0
2020-01-28 10:20:00,46.06,46.2,45.83,46.05,240202.0,43.4146,43.5465,43.1978,43.4051,240202.0
2020-01-28 10:30:00,46.05,46.45,45.95,46.26,145872.0,43.4051,43.7822,43.3109,43.6031,145872.0
2020-01-28 10:40:00,46.27,46.33,45.91,46.16,209788.0,43.6125,43.6691,43.2732,43.5088,209788.0
2020-01-28 10:50:00,46.16,46.27,46.1,46.25,132455.0,43.5088,43.6125,43.4523,43.5936,132455.0
2020-01-28 11:00:00,46.25,46.48,46.06,46.07,151838.0,43.5936,43.8104,43.4146,43.424,151838.0
2020-01-28 11:10:00,46.07,46.47,45.9,46.34,234593.0,43.424,43.801,43.2637,43.6785,234593.0
2020-01-28 11:20:00,46.36,46.45,46.29,46.35,97663.0,43.6973,43.7822,43.6313,43.6879,97663.0
2020-01-28 11:30:00,46.35,46.55,46.35,46.41,128276.0,43.6879,43.8764,43.6879,43.7445,128276.0
2020-01-28 11:40:00,46.42,46.46,46.36,46.37,88363.0,43.7539,43.7916,43.6973,43.7068,88363.0
2020-01-28 11:50:00,46.36,46.53,46.35,46.46,128284.0,43.6973,43.8576,43.6879,43.7916,128284.0
2020-01-28 12:00:00,46.48,46.75,46.48,46.56,164838.0,43.8104,44.0649,43.8104,43.8858,164838.0
2020-01-28 12:10:00,46.56,46.75,46.55,46.62,107414.0,43.8858,44.0649,43.8764,43.9424,107414.0
2020-01-28 12:20:00,46.63,46.69,46.45,46.48,170283.0,43.9518,44.0084,43.7822,43.8104,170283.0
2020-01-28 12:30:00,46.48,46.66,46.39,46.62,177793.0,43.8104,43.9801,43.7256,43.9424,177793.0
2020-01-28 12:40:00,46.63,46.63,46.49,46.52,88063.0,43.9518,43.9518,43.8199,43.8481,88063.0
2020-01-28 12:50:00,46.52,46.54,46.45,46.48,94191.0,43.8481,43.867,43.7822,43.8104,94191.0
2020-01-28 13:00:00,46.5,46.54,46.37,46.52,54299.0,43.8293,43.867,43.7068,43.8481,54299.0
2020-01-28 13:10:00,46.52,46.56,46.43,46.51,113591.0,43.8481,43.8858,43.7633,43.8387,113591.0
2020-01-28 13:20:00,46.51,46.75,46.49,46.75,66937.0,43.8387,44.0649,43.8199,44.0649,66937.0
2020-01-28 13:30:00,46.75,46.81,46.69,46.8,60768.0,44.0649,44.1215,44.0084,44.1121,60768.0
2020-01-28 13:40:00,46.8,46.88,46.61,46.65,82601.0,44.1121,44.1875,43.933,43.9707,82601.0
2020-01-28 13:50:00,46.65,46.89,46.64,46.72,74557.0,43.9707,44.1969,43.9612,44.0367,74557.0
2020-01-28 14:00:00,46.74,46.81,46.63,46.72,157754.0,44.0555,44.1215,43.9518,44.0367,157754.0
2020-01-28 14:10:00,46.72,47.09,46.67,47.05,197151.0,44.0367,44.3854,43.9895,44.3477,197151.0
2020-01-28 14:20:00,47.04,47.08,46.9,46.98,83896.0,44.3383,44.376,44.2063,44.2817,83896.0
2020-01-28 14:30:00,46.98,47.24,46.92,47.23,128616.0,44.2817,44.5268,44.2252,44.5174,128616.0
2020-01-28 14:40:00,47.23,47.27,47.17,47.25,69293.0,44.5174,44.5551,44.4608,44.5362,69293.0
2020-01-28 14:50:00,47.25,47.3,47.2,47.25,54941.0,44.5362,44.5833,44.4891,44.5362,54941.0
2020-01-28 15:00:00,47.25,47.28,46.99,47.06,147503.0,44.5362,44.5645,44.2911,44.3571,147503.0
2020-01-28 15:10:00,47.07,47.07,46.83,46.84,133547.0,44.3665,44.3665,44.1403,44.1498,133547.0
2020-01-28 15:20:00,46.84,46.97,46.83,46.94,150821.0,44.1498,44.2723,44.1403,44.244,150821.0
2020-01-28 15:30:00,46.93,46.96,46.84,46.91,208967.0,44.2346,44.2629,44.1498,44.2157,208967.0
2020-01-28 15:40:00,46.91,47.05,46.91,47.03,165783.0,44.2157,44.3477,44.2157,44.3288,165783.0
2020-01-28 15:50:00,47.03,47.08,46.78,46.84,566739.0,44.3288,44.376,44.0932,44.1498,566739.0
2020-01-29 09:30:00,46.99,47.11,46.75,47.01,327324.0,44.2911,44.4043,44.0649,44.31,327324.0
2020-01-29 09:40:00,47.01,47.06,46.49,46.51,216500.0,44.31,44.3571,43.8199,43.8387,216500.0
2020-01-29 09:50:00,46.51,47.0,46.23,46.42,293427.0,43.8387,44.3006,43.5748,43.7539,293427.0
2020-01-29 10:00:00,46.41,46.41,45.87,45.89,211913.0,43.7445,43.7445,43.2355,43.2543,211913.0
2020-01-29 10:10:00,45.89,46.02,45.62,45.62,161266.0,43.2543,43.3769,42.9998,42.9998,161266.0
2020-01-29 10:20:00,45.62,45.62,45.3,45.36,243124.0,42.9998,42.9998,42.6982,42.7548,243124.0
2020-01-29 10:30:00,45.38,45.46,45.28,45.4,135281.0,42.7736,42.849,42.6794,42.7925,135281.0
2020-01-29 10:40:00,45.4,45.62,45.4,45.55,159294.0,42.7925,42.9998,42.7925,42.9338,159294.0
2020-01-29 10:50:00,45.56,45.59,45.44,45.5,110365.0,42.9433,42.9716,42.8302,42.8867,110365.0
2020-01-29 11:00:00,45.5,45.53,45.16,45.2,96181.0,42.8867,42.915,42.5662,42.604,96181.0
2020-01-29 11:10:00,45.2,45.32,45.15,45.3,88734.0,42.604,42.7171,42.5568,42.6982,88734.0
2020-01-29 11:20:00,45.29,45.41,45.14,45.15,64920.0,42.6888,42.8019,42.5474,42.5568,64920.0
2020-01-29 11:30:00,45.16,45.38,45.16,45.38,114468.0,42.5662,42.7736,42.5662,42.7736,114468.0
2020-01-29 11:40:00,45.37,45.5,45.31,45.47,78420.0,42.7642,42.8867,42.7076,42.8584,78420.0
2020-01-29 11:50:00,45.47,45.5,45.29,45.34,93153.0,42.8584,42.8867,42.6888,42.7359,93153.0
2020-01-29 12:00:00,45.34,45.39,45.27,45.34,92102.0,42.7359,42.783,42.6699,42.7359,92102.0
2020-01-29 12:10:00,45.34,45.36,45.25,45.27,70379.0,42.7359,42.7548,42.6511,42.6699,70379.0
2020-01-29 12:20:00,45.27,45.27,45.03,45.12,69896.0,42.6699,42.6699,42.4437,42.5285,69896.0
2020-01-29 12:30:00,45.13,45.14,44.97,44.98,80004.0,42.538,42.5474,42.3872,42.3966,80004.0
2020-01-29 12:40:00,44.97,45.03,44.85,44.91,181050.0,42.3872,42.4437,42.2741,42.3306,181050.0
2020-01-29 12:50:00,44.91,45.03,44.89,45.03,38080.0,42.3306,42.4437,42.3118,42.4437,38080.0
2020-01-29 13:00:00,45.03,45.08,44.94,45.01,59065.0,42.4437,42.4908,42.3589,42.4249,59065.0
2020-01-29 13:10:00,45.02,45.24,45.0,45.22,54210.0,42.4343,42.6417,42.4154,42.6228,54210.0
2020-01-29 13:20:00,45.23,45.38,45.23,45.33,84121.0,42.6322,42.7736,42.6322,42.7265,84121.0
2020-01-29 13:30:00,45.33,45.53,45.26,45.51,145337.0,42.7265,42.915,42.6605,42.8961,145337.0
2020-01-29 13:40:00,45.52,45.75,45.52,45.66,90490.0,42.9056,43.1224,42.9056,43.0375,90490.0
2020-01-29 13:50:00,45.67,45.75,45.57,45.75,48242.0,43.047,43.1224,42.9527,43.1224,48242.0
2020-01-29 14:00:00,45.74,45.91,45.67,45.91,55291.0,43.1129,43.2732,43.047,43.2732,55291.0
2020-01-29 14:10:00,45.92,46.1,45.9,46.09,107978.0,43.2826,43.4523,43.2637,43.4428,107978.0
2020-01-29 14:20:00,46.09,46.16,45.97,46.08,134959.0,43.4428,43.5088,43.3297,43.4334,134959.0
2020-01-29 14:30:00,46.08,46.26,46.05,46.22,88056.0,43.4334,43.6031,43.4051,43.5654,88056.0
2020-01-29 14:40:00,46.22,46.24,46.14,46.19,69563.0,43.5654,43.5842,43.49,43.5371,69563.0
2020-01-29 14:50:00,46.18,46.18,45.97,46.0,51371.0,43.5277,43.5277,43.3297,43.358,51371.0
2020-01-29 15:00:00,46.01,46.13,45.99,46.08,51888.0,43.3674,43.4805,43.3486,43.4334,51888.0
2020-01-29 15:10:00,46.09,46.09,45.99,46.01,62599.0,43.4428,43.4428,43.3486,43.3674,62599.0
2020-01-29 15:20:00,46.01,46.08,45.96,46.07,69803.0,43.3674,43.4334,43.3203,43.424,69803.0
2020-01-29 15:30:00,46.06,46.16,46.03,46.04,90213.0,43.4146,43.5088,43.3863,43.3957,90213.0
2020-01-29 15:40:00,46.03,46.03,45.93,46.0,90173.0,43.3863,43.3863,43.292,43.358,90173.0
2020-01-29 15:50:00,46.0,46.03,45.91,46.02,292177.0,43.358,43.3863,43.2732,43.3769,292177.0
2020-01-30 09:30:00,46.0,46.41,45.82,46.06,128585.0,43.358,43.7445,43.1883,43.4146,128585.0
2020-01-30 09:40:00,46.05,46.05,45.78,45.82,63279.0,43.4051,43.4051,43.1506,43.1883,63279.0
2020-01-30 09:50:00,45.82,46.07,45.8,45.95,44442.0,43.1883,43.424,43.1695,43.3109,44442.0
2020-01-30 10:00:00,45.93,46.14,45.92,46.0,67386.0,43.292,43.49,43.2826,43.358,67386.0
2020-01-30 10:10:00,45.98,46.01,45.85,45.88,40699.0,43.3392,43.3674,43.2166,43.2449,40699.0
2020-01-30 10:20:00,45.89,46.01,45.88,45.92,42579.0,43.2543,43.3674,43.2449,43.2826,42579.0
2020-01-30 10:30:00,45.91,45.97,45.84,45.85,38967.0,43.2732,43.3297,43.2072,43.2166,38967.0
2020-01-30 10:40:00,45.86,45.9,45.81,45.87,38338.0,43.226,43.2637,43.1789,43.2355,38338.0
2020-01-30 10:50:00,45.87,45.92,45.7,45.71,72111.0,43.2355,43.2826,43.0752,43.0847,72111.0
2020-01-30 11:00:00,45.71,45.99,45.7,45.98,72576.0,43.0847,43.3486,43.0752,43.3392,72576.0
2020-01-30 11:10:00,45.97,46.0,45.89,45.98,76585.0,43.3297,43.358,43.2543,43.3392,76585.0
2020-01-30 11:20:00,45.98,46.01,45.89,45.89,37113.0,43.3392,43.3674,43.2543,43.2543,37113.0
2020-01-30 11:30:00,45.9,46.01,45.86,46.0,32542.0,43.2637,43.3674,43.226,43.358,32542.0
2020-01-30 11:40:00,46.0,46.09,45.96,46.06,52534.0,43.358,43.4428,43.3203,43.4146,52534.0
2020-01-30 11:50:00,46.07,46.08,45.98,46.05,61984.0,43.424,43.4334,43.3392,43.4051,61984.0
2020-01-30 12:00:00,46.04,46.07,45.95,45.95,35121.0,43.3957,43.424,43.3109,43.3109,35121.0
2020-01-30 12:10:00,45.96,46.02,45.88,46.01,69292.0,43.3203,43.3769,43.2449,43.3674,69292.0
2020-01-30 12:20:00,46.01,46.01,45.93,45.94,58589.0,43.3674,43.3674,43.292,43.3014,58589.0
2020-01-30 12:30:00,45.95,45.97,45.8,45.83,30952.0,43.3109,43.3297,43.1695,43.1978,30952.0
2020-01-30 12:40:00,45.82,45.87,45.8,45.84,16191.0,43.1883,43.2355,43.1695,43.2072,16191.0
2020-01-30 12:50:00,45.84,45.91,45.82,45.83,25570.0,43.2072,43.2732,43.1883,43.1978,25570.0
2020-01-30 13:00:00,45.84,45.87,45.8,45.82,21165.0,43.2072,43.2355,43.1695,43.1883,21165.0
2020-01-30 13:10:00,45.81,45.88,45.79,45.8,31413.0,43.1789,43.2449,43.1601,43.1695,31413.0
2020-01-30 13:20:00,45.8,45.86,45.78,45.84,25606.0,43.1695,43.226,43.1506,43.2072,25606.0
2020-01-30 13:30:00,45.84,45.86,45.75,45.78,29699.0,43.2072,43.226,43.1224,43.1506,29699.0
2020-01-30 13:40:00,45.78,45.79,45.72,45.76,19793.0,43.1506,43.1601,43.0941,43.1318,19793.0
2020-01-30 13:50:00,45.76,45.76,45.65,45.68,31638.0,43.1318,43.1318,43.0281,43.0564,31638.0
2020-01-30 14:00:00,45.69,45.7,45.58,45.61,32440.0,43.0658,43.0752,42.9621,42.9904,32440.0
2020-01-30 14:10:00,45.59,45.69,45.59,45.65,29319.0,42.9716,43.0658,42.9716,43.0281,29319.0
2020-01-30 14:20:00,45.65,45.67,45.55,45.58,36784.0,43.0281,43.047,42.9338,42.9621,36784.0
2020-01-30 14:30:00,45.58,45.62,45.52,45.56,42436.0,42.9621,42.9998,42.9056,42.9433,42436.0
2020-01-30 14:40:00,45.55,45.68,45.48,45.53,103714.0,42.9338,43.0564,42.8679,42.915,103714.0
2020-01-30 14:50:00,45.54,45.57,45.47,45.51,75934.0,42.9244,42.9527,42.8584,42.8961,75934.0
2020-01-30 15:00:00,45.51,45.57,45.46,45.53,148408.0,42.8961,42.9527,42.849,42.915,148408.0
2020-01-30 15:10:00,45.53,45.59,45.48,45.57,109076.0,42.915,42.9716,42.8679,42.9527,109076.0
2020-01-30 15:20:00,45.57,45.64,45.55,45.6,87799.0,42.9527,43.0187,42.9338,42.981,87799.0
2020-01-30 15:30:00,45.61,45.64,45.55,45.57,96063.0,42.9904,43.0187,42.9338,42.9527,96063.0
2020-01-30 15:40:00,45.56,45.71,45.55,45.69,135052.0,42.9433,43.0847,42.9338,43.0658,135052.0
2020-01-30 15:50:00,45.69,45.76,45.67,45.68,324651.0,43.0658,43.1318,43.047,43.0564,324651.0
2020-01-31 09:30:00,45.88,45.98,45.65,45.94,140628.0,43.2449,43.3392,43.0281,43.3014,140628.0
2020-01-31 09:40:00,45.93,46.06,45.73,45.73,63508.0,43.292,43.4146,43.1035,43.1035,63508.0
2020-01-31 09:50:00,45.73,45.76,45.61,45.73,54844.0,43.1035,43.1318,42.9904,43.1035,54844.0
2020-01-31 10:00:00,45.72,45.73,45.48,45.52,38294.0,43.0941,43.1035,42.8679,42.9056,38294.0
2020-01-31 10:10:00,45.51,45.63,45.45,45.55,54689.0,42.8961,43.0093,42.8396,42.9338,54689.0
2020-01-31 10:20:00,45.56,45.61,45.51,45.53,34442.0,42.9433,42.9904,42.8961,42.915,34442.0
2020-01-31 10:30:00,45.52,45.55,45.39,45.39,35645.0,42.9056,42.9338,42.783,42.783,35645.0
2020-01-31 10:40:00,45.39,45.4,45.27,45.31,52014.0,42.783,42.7925,42.6699,42.7076,52014.0
2020-01-31 10:50:00,45.3,45.31,45.21,45.22,73845.0,42.6982,42.7076,42.6134,42.6228,73845.0
2020-01-31 11:00:00,45.22,45.26,45.12,45.16,51097.0,42.6228,42.6605,42.5285,42.5662,51097.0
2020-01-31 11:10:00,45.15,45.25,45.09,45.19,57427.0,42.5568,42.6511,42.5003,42.5945,57427.0
2020-01-31 11:20:00,45.19,45.22,45.0,45.0,61365.0,42.5945,42.6228,42.4154,42.4154,61365.0
2020-01-31 11:30:00,45.02,45.03,44.9,45.0,54820.0,42.4343,42.4437,42.3212,42.4154,54820.0
2020-01-31 11:40:00,45.0,45.09,44.96,45.06,36940.0,42.4154,42.5003,42.3777,42.472,36940.0
2020-01-31 11:50:00,45.06,45.12,45.02,45.12,37036.0,42.472,42.5285,42.4343,42.5285,37036.0
2020-01-31 12:00:00,45.11,45.13,45.03,45.05,23727.0,42.5191,42.538,42.4437,42.4626,23727.0
2020-01-31 12:10:00,45.05,45.09,44.93,44.94,35133.0,42.4626,42.5003,42.3495,42.3589,35133.0
2020-01-31 12:20:00,44.95,44.95,44.86,44.87,113861.0,42.3683,42.3683,42.2835,42.2929,113861.0
2020-01-31 12:30:00,44.87,44.87,44.66,44.69,106815.0,42.2929,42.2929,42.095,42.1232,106815.0
2020-01-31 12:40:00,44.69,44.77,44.65,44.69,50350.0,42.1232,42.1986,42.0855,42.1232,50350.0
2020-01-31 12:50:00,44.69,44.77,44.63,44.71,48469.0,42.1232,42.1986,42.0667,42.1421,48469.0
2020-01-31 13:00:00,44.71,44.79,44.69,44.73,36623.0,42.1421,42.2175,42.1232,42.1609,36623.0
2020-01-31 13:10:00,44.73,44.74,44.67,44.73,38127.0,42.1609,42.1704,42.1044,42.1609,38127.0
2020-01-31 13:20:00,44.73,44.76,44.68,44.71,44602.0,42.1609,42.1892,42.1138,42.1421,44602.0
2020-01-31 13:30:00,44.71,44.73,44.65,44.68,55366.0,42.1421,42.1609,42.0855,42.1138,55366.0
2020-01-31 13:40:00,44.68,44.72,44.63,44.68,62965.0,42.1138,42.1515,42.0667,42.1138,62965.0
2020-01-31 13:50:00,44.67,44.73,44.6,44.69,89635.0,42.1044,42.1609,42.0384,42.1232,89635.0
2020-01-31 14:00:00,44.7,44.75,44.63,44.63,76965.0,42.1327,42.1798,42.0667,42.0667,76965.0
2020-01-31 14:10:00,44.63,44.68,44.61,44.66,51305.0,42.0667,42.1138,42.0478,42.095,51305.0
2020-01-31 14:20:00,44.66,44.71,44.58,44.7,49269.0,42.095,42.1421,42.0196,42.1327,49269.0
2020-01-31 14:30:00,44.69,44.83,44.68,44.79,44765.0,42.1232,42.2552,42.1138,42.2175,44765.0
2020-01-31 14:40:00,44.8,44.8,44.7,44.71,59200.0,42.2269,42.2269,42.1327,42.1421,59200.0
2020-01-31 14:50:00,44.72,44.82,44.68,44.78,42554.0,42.1515,42.2458,42.1138,42.2081,42554.0
2020-01-31 15:00:00,44.78,44.84,44.77,44.82,53743.0,42.2081,42.2646,42.1986,42.2458,53743.0
2020-01-31 15:10:00,44.82,44.84,44.74,44.83,61894.0,42.2458,42.2646,42.1704,42.2552,61894.0
2020-01-31 15:20:00,44.83,44.84,44.76,44.79,47140.0,42.2552,42.2646,42.1892,42.2175,47140.0
2020-01-31 15:30:00,44.78,44.78,44.65,44.67,66024.0,42.2081,42.2081,42.0855,42.1044,66024.0
2020-01-31 15:40:00,44.68,44.75,44.64,44.7,98426.0,42.1138,42.1798,42.0761,42.1327,98426.0
2020-01-31 15:50:00,44.69,44.73,44.62,44.64,330906.0,42.1232,42.1609,42.0573,42.0761,330906.0
2020-02-03 09:30:00,44.8,45.08,44.77,44.93,100065.0,42.2269,42.4908,42.1986,42.3495,100065.0
2020-02-03 09:40:00,44.93,45.01,44.84,44.93,61088.0,42.3495,42.4249,42.2646,42.3495,61088.0
2020-02-03 09:50:00,44.93,44.94,44.76,44.88,58829.0,42.3495,42.3589,42.1892,42.3023,58829.0
2020-02-03 10:00:00,44.89,44.97,44.75,44.77,66654.0,42.3118,42.3872,42.1798,42.1986,66654.0
2020-02-03 10:10:00,44.78,44.79,44.52,44.62,90101.0,42.2081,42.2175,41.963,42.0573,90101.0
2020-02-03 10:20:00,44.61,44.76,44.6,44.66,73355.0,42.0478,42.1892,42.0384,42.095,73355.0
2020-02-03 10:30:00,44.66,44.71,44.6,44.68,83151.0,42.095,42.1421,42.0384,42.1138,83151.0
2020-02-03 10:40:00,44.68,44.76,44.62,44.64,59270.0,42.1138,42.1892,42.0573,42.0761,59270.0
2020-02-03 10:50:00,44.65,44.7,44.59,44.66,71574.0,42.0855,42.1327,42.029,42.095,71574.0
2020-02-03 11:00:00,44.66,44.77,44.62,44.77,55586.0,42.095,42.1986,42.0573,42.1986,55586.0
2020-02-03 11:10:00,44.77,44.96,44.77,44.94,48983.0,42.1986,42.3777,42.1986,42.3589,48983.0
2020-02-03 11:20:00,44.95,44.99,44.88,44.88,45306.0,42.3683,42.406,42.3023,42.3023,45306.0
2020-02-03 11:30:00,44.89,44.97,44.85,44.95,39698.0,42.3118,42.3872,42.2741,42.3683,39698.0
2020-02-03 11:40:00,44.94,44.94,44.83,44.87,37063.0,42.3589,42.3589,42.2552,42.2929,37063.0
2020-02-03 11:50:00,44.86,44.91,44.86,44.87,21664.0,42.2835,42.3306,42.2835,42.2929,21664.0
2020-02-03 12:00:00,44.87,44.87,44.74,44.8,24431.0,42.2929,42.2929,42.1704,42.2269,24431.0
2020-02-03 12:10:00,44.79,44.84,44.74,44.79,27580.0,42.2175,42.2646,42.1704,42.2175,27580.0
2020-02-03 12:20:00,44.79,44.87,44.78,44.84,25043.0,42.2175,42.2929,42.2081,42.2646,25043.0
2020-02-03 12:30:00,44.85,44.86,44.79,44.83,21046.0,42.2741,42.2835,42.2175,42.2552,21046.0
2020-02-03 12:40:00,44.83,44.87,44.8,44.87,24009.0,42.2552,42.2929,42.2269,42.2929,24009.0
2020-02-03 12:50:00,44.87,44.87,44.78,44.84,23489.0,42.2929,42.2929,42.2081,42.2646,23489.0
2020-02-03 13:00:00,44.84,45.02,44.82,45.01,84711.0,42.2646,42.4343,42.2458,42.4249,84711.0
2020-02-03 13:10:00,45.02,45.04,44.91,44.94,29722.0,42.4343,42.4531,42.3306,42.3589,29722.0
2020-02-03 13:20:00,44.94,44.98,44.92,44.95,35246.0,42.3589,42.3966,42.34,42.3683,35246.0
2020-02-03 13:30:00,44.95,44.96,44.89,44.96,33653.0,42.3683,42.3777,42.3118,42.3777,33653.0
2020-02-03 13:40:00,44.95,44.96,44.91,44.94,27829.0,42.3683,42.3777,42.3306,42.3589,27829.0
2020-02-03 13:50:00,44.94,44.97,44.9,44.93,34675.0,42.3589,42.3872,42.3212,42.3495,34675.0
2020-02-03 14:00:00,44.94,44.95,44.88,44.91,37793.0,42.3589,42.3683,42.3023,42.3306,37793.0
2020-02-03 14:10:00,44.91,44.97,44.9,44.96,30592.0,42.3306,42.3872,42.3212,42.3777,30592.0
2020-02-03 14:20:00,44.97,45.01,44.97,45.01,36081.0,42.3872,42.4249,42.3872,42.4249,36081.0
2020-02-03 14:30:00,45.01,45.02,44.92,44.93,40738.0,42.4249,42.4343,42.34,42.3495,40738.0
2020-02-03 14:40:00,44.92,44.98,44.89,44.97,44457.0,42.34,42.3966,42.3118,42.3872,44457.0
2020-02-03 14:50:00,44.96,44.96,44.89,44.91,35917.0,42.3777,42.3777,42.3118,42.3306,35917.0
2020-02-03 15:00:00,44.92,44.92,44.81,44.83,55082.0,42.34,42.34,42.2364,42.2552,55082.0
2020-02-03 15:10:00,44.83,44.84,44.78,44.82,49336.0,42.2552,42.2646,42.2081,42.2458,49336.0
2020-02-03 15:20:00,44.81,44.85,44.79,44.84,46440.0,42.2364,42.2741,42.2175,42.2646,46440.0
2020-02-03 15:30:00,44.83,44.88,44.79,44.85,79222.0,42.2552,42.3023,42.2175,42.2741,79222.0
2020-02-03 15:40:00,44.84,44.85,44.71,44.71,54406.0,42.2646,42.2741,42.1421,42.1421,54406.0
2020-02-03 15:50:00,44.71,44.72,44.65,44.67,208200.0,42.1421,42.1515,42.0855,42.1044,208200.0
2020-02-04 09:30:00,44.8,44.91,44.54,44.59,83459.0,42.2269,42.3306,41.9819,42.029,83459.0
2020-02-04 09:40:00,44.59,44.86,44.59,44.59,32382.0,42.029,42.2835,42.029,42.029,32382.0
2020-02-04 09:50:00,44.59,44.7,44.48,44.5,42070.0,42.029,42.1327,41.9253,41.9442,42070.0
2020-02-04 10:00:00,44.51,44.55,44.38,44.39,52353.0,41.9536,41.9913,41.831,41.8405,52353.0
2020-02-04 10:10:00,44.39,44.4,44.11,44.32,220817.0,41.8405,41.8499,41.5766,41.7745,220817.0
2020-02-04 10:20:00,44.32,44.43,44.27,44.41,66462.0,41.7745,41.8782,41.7274,41.8593,66462.0
2020-02-04 10:30:00,44.42,44.42,44.27,44.31,59438.0,41.8688,41.8688,41.7274,41.7651,59438.0
2020-02-04 10:40:00,44.32,44.66,44.31,44.63,75329.0,41.7745,42.095,41.7651,42.0667,75329.0
2020-02-04 10:50:00,44.62,44.65,44.54,44.6,124715.0,42.0573,42.0855,41.9819,42.0384,124715.0
2020-02-04 11:00:00,44.61,44.74,44.55,44.56,63000.0,42.0478,42.1704,41.9913,42.0007,63000.0
2020-02-04 11:10:00,44.56,44.58,44.41,44.41,87965.0,42.0007,42.0196,41.8593,41.8593,87965.0
2020-02-04 11:20:00,44.41,44.5,44.39,44.45,52317.0,41.8593,41.9442,41.8405,41.897,52317.0
2020-02-04 11:30:00,44.45,44.45,44.31,44.36,69260.0,41.897,41.897,41.7651,41.8122,69260.0
2020-02-04 11:40:00,44.35,44.36,44.22,44.25,40379.0,41.8028,41.8122,41.6802,41.7085,40379.0
2020-02-04 11:50:00,44.25,44.27,44.12,44.16,50206.0,41.7085,41.7274,41.586,41.6237,50206.0
2020-02-04 12:00:00,44.15,44.25,44.12,44.25,95969.0,41.6143,41.7085,41.586,41.7085,95969.0
2020-02-04 12:10:00,44.25,44.37,44.25,44.31,53754.0,41.7085,41.8216,41.7085,41.7651,53754.0
2020-02-04 12:20:00,44.32,44.61,44.31,44.58,112221.0,41.7745,42.0478,41.7651,42.0196,112221.0
2020-02-04 12:30:00,44.59,44.61,44.47,44.5,75480.0,42.029,42.0478,41.9159,41.9442,75480.0
2020-02-04 12:40:00,44.51,44.69,44.5,44.59,42161.0,41.9536,42.1232,41.9442,42.029,42161.0
2020-02-04 12:50:00,44.59,44.6,44.48,44.52,51115.0,42.029,42.0384,41.9253,41.963,51115.0
2020-02-04 13:00:00,44.53,44.58,44.5,44.53,32382.0,41.9724,42.0196,41.9442,41.9724,32382.0
2020-02-04 13:10:00,44.52,44.53,44.39,44.46,53576.0,41.963,41.9724,41.8405,41.9065,53576.0
2020-02-04 13:20:00,44.46,44.46,44.37,44.37,26015.0,41.9065,41.9065,41.8216,41.8216,26015.0
2020-02-04 13:30:00,44.38,44.48,44.36,44.39,91076.0,41.831,41.9253,41.8122,41.8405,91076.0
2020-02-04 13:40:00,44.39,44.42,44.33,44.34,26255.0,41.8405,41.8688,41.7839,41.7933,26255.0
2020-02-04 13:50:00,44.34,44.43,44.33,44.42,42585.0,41.7933,41.8782,41.7839,41.8688,42585.0
2020-02-04 14:00:00,44.42,44.49,44.39,44.41,43682.0,41.8688,41.9347,41.8405,41.8593,43682.0
2020-02-04 14:10:00,44.4,44.44,44.35,44.36,42314.0,41.8499,41.8876,41.8028,41.8122,42314.0
2020-02-04 14:20:00,44.35,44.43,44.35,44.4,33970.0,41.8028,41.8782,41.8028,41.8499,33970.0
2020-02-04 14:30:00,44.39,44.42,44.34,44.36,38019.0,41.8405,41.8688,41.7933,41.8122,38019.0
2020-02-04 14:40:00,44.34,44.35,44.27,44.29,35307.0,41.7933,41.8028,41.7274,41.7462,35307.0
2020-02-04 14:50:00,44.28,44.39,44.26,44.31,67893.0,41.7368,41.8405,41.7179,41.7651,67893.0
2020-02-04 15:00:00,44.32,44.4,44.3,44.36,50968.0,41.7745,41.8499,41.7556,41.8122,50968.0
2020-02-04 15:10:00,44.37,44.4,44.35,44.36,74272.0,41.8216,41.8499,41.8028,41.8122,74272.0
2020-02-04 15:20:00,44.36,44.39,44.31,44.34,54605.0,41.8122,41.8405,41.7651,41.7933,54605.0
2020-02-04 15:30:00,44.34,44.42,44.31,44.38,113607.0,41.7933,41.8688,41.7651,41.831,113607.0
2020-02-04 15:40:00,44.38,44.38,44.23,44.25,119703.0,41.831,41.831,41.6897,41.7085,119703.0
2020-02-04 15:50:00,44.25,44.26,44.06,44.09,533993.0,41.7085,41.7179,41.5294,41.5577,533993.0
2020-02-05 09:30:00,44.09,44.32,43.72,43.95,115517.0,41.5577,41.7745,41.209,41.4257,115517.0
2020-02-05 09:40:00,43.93,44.05,43.83,44.0,57837.0,41.4069,41.52,41.3126,41.4729,57837.0
2020-02-05 09:50:00,44.0,44.11,43.77,44.11,87900.0,41.4729,41.5766,41.2561,41.5766,87900.0
2020-02-05 10:00:00,44.1,44.14,44.02,44.04,38149.0,41.5671,41.6048,41.4917,41.5106,38149.0
2020-02-05 10:10:00,44.03,44.34,43.99,44.27,43961.0,41.5012,41.7933,41.4634,41.7274,43961.0
2020-02-05 10:20:00,44.27,44.41,44.26,44.27,32281.0,41.7274,41.8593,41.7179,41.7274,32281.0
2020-02-05 10:30:00,44.29,44.38,44.28,44.34,31659.0,41.7462,41.831,41.7368,41.7933,31659.0
2020-02-05 10:40:00,44.34,44.43,44.31,44.39,32032.0,41.7933,41.8782,41.7651,41.8405,32032.0
2020-02-05 10:50:00,44.39,44.57,44.39,44.54,38521.0,41.8405,42.0101,41.8405,41.9819,38521.0
2020-02-05 11:00:00,44.54,44.62,44.53,44.61,29860.0,41.9819,42.0573,41.9724,42.0478,29860.0
2020-02-05 11:10:00,44.61,44.82,44.57,44.81,46075.0,42.0478,42.2458,42.0101,42.2364,46075.0
2020-02-05 11:20:00,44.82,44.94,44.8,44.83,48114.0,42.2458,42.3589,42.2269,42.2552,48114.0
2020-02-05 11:30:00,44.83,44.92,44.8,44.85,29726.0,42.2552,42.34,42.2269,42.2741,29726.0
2020-02-05 11:40:00,44.85,44.88,44.8,44.82,29742.0,42.2741,42.3023,42.2269,42.2458,29742.0
2020-02-05 11:50:00,44.82,44.87,44.8,44.87,25085.0,42.2458,42.2929,42.2269,42.2929,25085.0
2020-02-05 12:00:00,44.86,45.0,44.83,44.97,37946.0,42.2835,42.4154,42.2552,42.3872,37946.0
2020-02-05 12:10:00,44.98,45.01,44.95,45.01,31639.0,42.3966,42.4249,42.3683,42.4249,31639.0
2020-02-05 12:20:00,45.01,45.09,44.98,45.01,48904.0,42.4249,42.5003,42.3966,42.4249,48904.0
2020-02-05 12:30:00,45.0,45.07,44.99,45.01,22678.0,42.4154,42.4814,42.406,42.4249,22678.0
2020-02-05 12:40:00,45.01,45.06,44.98,45.05,22101.0,42.4249,42.472,42.3966,42.4626,22101.0
2020-02-05 12:50:00,45.05,45.09,45.0,45.04,60686.0,42.4626,42.5003,42.4154,42.4531,60686.0
2020-02-05 13:00:00,45.04,45.15,45.03,45.11,43190.0,42.4531,42.5568,42.4437,42.5191,43190.0
2020-02-05 13:10:00,45.11,45.17,45.09,45.12,45670.0,42.5191,42.5757,42.5003,42.5285,45670.0
2020-02-05 13:20:00,45.11,45.19,45.1,45.18,25293.0,42.5191,42.5945,42.5097,42.5851,25293.0
2020-02-05 13:30:00,45.18,45.2,45.15,45.16,21482.0,42.5851,42.604,42.5568,42.5662,21482.0
2020-02-05 13:40:00,45.16,45.18,45.09,45.11,18734.0,42.5662,42.5851,42.5003,42.5191,18734.0
2020-02-05 13:50:00,45.11,45.13,45.03,45.04,30850.0,42.5191,42.538,42.4437,42.4531,30850.0
2020-02-05 14:00:00,45.03,45.05,44.98,45.04,44745.0,42.4437,42.4626,42.3966,42.4531,44745.0
2020-02-05 14:10:00,45.03,45.03,44.96,44.99,33389.0,42.4437,42.4437,42.3777,42.406,33389.0
2020-02-05 14:20:00,44.99,45.12,44.98,45.04,30124.0,42.406,42.5285,42.3966,42.4531,30124.0
2020-02-05 14:30:00,45.03,45.12,45.03,45.11,37204.0,42.4437,42.5285,42.4437,42.5191,37204.0
2020-02-05 14:40:00,45.11,45.12,45.08,45.09,37709.0,42.5191,42.5285,42.4908,42.5003,37709.0
2020-02-05 14:50:00,45.09,45.17,45.07,45.13,51836.0,42.5003,42.5757,42.4814,42.538,51836.0
2020-02-05 15:00:00,45.13,45.24,45.11,45.19,42871.0,42.538,42.6417,42.5191,42.5945,42871.0
2020-02-05 15:10:00,45.19,45.2,45.11,45.12,59842.0,42.5945,42.604,42.5191,42.5285,59842.0
2020-02-05 15:20:00,45.12,45.27,45.12,45.25,49209.0,42.5285,42.6699,42.5285,42.6511,49209.0
2020-02-05 15:30:00,45.25,45.27,45.15,45.16,58849.0,42.6511,42.6699,42.5568,42.5662,58849.0
2020-02-05 15:40:00,45.17,45.26,45.16,45.22,95047.0,42.5757,42.6605,42.5662,42.6228,95047.0
2020-02-05 15:50:00,45.21,45.29,45.18,45.29,283019.0,42.6134,42.6888,42.5851,42.6888,283019.0
2020-02-06 09:30:00,45.61,45.91,45.38,45.85,224509.0,42.9904,43.2732,42.7736,43.2166,224509.0
2020-02-06 09:40:00,45.84,45.88,45.56,45.62,52724.0,43.2072,43.2449,42.9433,42.9998,52724.0
2020-02-06 09:50:00,45.62,45.72,45.58,45.71,29389.0,42.9998,43.0941,42.9621,43.0847,29389.0
2020-02-06 10:00:00,45.72,45.89,45.71,45.89,33887.0,43.0941,43.2543,43.0847,43.2543,33887.0
2020-02-06 10:10:00,45.9,45.91,45.68,45.68,57375.0,43.2637,43.2732,43.0564,43.0564,57375.0
2020-02-06 10:20:00,45.68,45.7,45.57,45.65,43586.0,43.0564,43.0752,42.9527,43.0281,43586.0
2020-02-06 10:30:00,45.65,45.77,45.63,45.63,31398.0,43.0281,43.1412,43.0093,43.0093,31398.0
2020-02-06 10:40:00,45.63,45.7,45.48,45.48,42404.0,43.0093,43.0752,42.8679,42.8679,42404.0
2020-02-06 10:50:00,45.48,45.48,45.33,45.41,27609.0,42.8679,42.8679,42.7265,42.8019,27609.0
2020-02-06 11:00:00,45.42,45.44,45.26,45.33,21844.0,42.8113,42.8302,42.6605,42.7265,21844.0
2020-02-06 11:10:00,45.33,45.39,45.26,45.27,28857.0,42.7265,42.783,42.6605,42.6699,28857.0
2020-02-06 11:20:00,45.26,45.44,45.26,45.44,23260.0,42.6605,42.8302,42.6605,42.8302,23260.0
2020-02-06 11:30:00,45.44,45.5,45.43,45.5,23317.0,42.8302,42.8867,42.8207,42.8867,23317.0
2020-02-06 11:40:00,45.5,45.63,45.5,45.59,82840.0,42.8867,43.0093,42.8867,42.9716,82840.0
2020-02-06 11:50:00,45.59,45.61,45.54,45.54,14625.0,42.9716,42.9904,42.9244,42.9244,14625.0
2020-02-06 12:00:00,45.53,45.64,45.52,45.63,102308.0,42.915,43.0187,42.9056,43.0093,102308.0
2020-02-06 12:10:00,45.63,45.63,45.55,45.61,34211.0,43.0093,43.0093,42.9338,42.9904,34211.0
2020-02-06 12:20:00,45.62,45.68,45.61,45.65,30936.0,42.9998,43.0564,42.9904,43.0281,30936.0
2020-02-06 12:30:00,45.65,45.8,45.65,45.79,55967.0,43.0281,43.1695,43.0281,43.1601,55967.0
2020-02-06 12:40:00,45.78,45.79,45.71,45.77,23961.0,43.1506,43.1601,43.0847,43.1412,23961.0
2020-02-06 12:50:00,45.76,45.8,45.68,45.73,113617.0,43.1318,43.1695,43.0564,43.1035,113617.0
2020-02-06 13:00:00,45.71,45.72,45.66,45.7,16708.0,43.0847,43.0941,43.0375,43.0752,16708.0
2020-02-06 13:10:00,45.69,45.69,45.6,45.63,31174.0,43.0658,43.0658,42.981,43.0093,31174.0
2020-02-06 13:20:00,45.63,45.7,45.61,45.7,13953.0,43.0093,43.0752,42.9904,43.0752,13953.0
2020-02-06 13:30:00,45.7,45.73,45.68,45.72,8235.0,43.0752,43.1035,43.0564,43.0941,8235.0
2020-02-06 13:40:00,45.73,45.82,45.71,45.82,14771.0,43.1035,43.1883,43.0847,43.1883,14771.0
2020-02-06 13:50:00,45.81,45.81,45.73,45.77,16498.0,43.1789,43.1789,43.1035,43.1412,16498.0
2020-02-06 14:00:00,45.77,45.78,45.72,45.75,19467.0,43.1412,43.1506,43.0941,43.1224,19467.0
2020-02-06 14:10:00,45.75,45.79,45.66,45.66,28468.0,43.1224,43.1601,43.0375,43.0375,28468.0
2020-02-06 14:20:00,45.66,45.72,45.62,45.71,16420.0,43.0375,43.0941,42.9998,43.0847,16420.0
2020-02-06 14:30:00,45.71,45.72,45.64,45.67,19088.0,43.0847,43.0941,43.0187,43.047,19088.0
2020-02-06 14:40:00,45.67,45.69,45.64,45.69,18035.0,43.047,43.0658,43.0187,43.0658,18035.0
2020-02-06 14:50:00,45.71,45.72,45.64,45.65,17205.0,43.0847,43.0941,43.0187,43.0281,17205.0
2020-02-06 15:00:00,45.64,45.66,45.62,45.65,23262.0,43.0187,43.0375,42.9998,43.0281,23262.0
2020-02-06 15:10:00,45.66,45.68,45.62,45.64,23740.0,43.0375,43.0564,42.9998,43.0187,23740.0
2020-02-06 15:20:00,45.63,45.67,45.59,45.61,34088.0,43.0093,43.047,42.9716,42.9904,34088.0
2020-02-06 15:30:00,45.61,45.69,45.61,45.62,58582.0,42.9904,43.0658,42.9904,42.9998,58582.0
2020-02-06 15:40:00,45.62,45.67,45.55,45.55,66448.0,42.9998,43.047,42.9338,42.9338,66448.0
2020-02-06 15:50:00,45.55,45.58,45.48,45.49,196481.0,42.9338,42.9621,42.8679,42.8773,196481.0
2020-02-07 09:30:00,45.73,46.02,45.51,45.78,77362.0,43.1035,43.3769,42.8961,43.1506,77362.0
2020-02-07 09:40:00,45.83,45.89,45.78,45.83,116165.0,43.1978,43.2543,43.1506,43.1978,116165.0
2020-02-07 09:50:00,45.82,46.11,45.8,46.02,51760.0,43.1883,43.4617,43.1695,43.3769,51760.0
2020-02-07 10:00:00,46.01,46.16,46.01,46.07,61348.0,43.3674,43.5088,43.3674,43.424,61348.0
2020-02-07 10:10:00,46.05,46.19,46.05,46.14,38268.0,43.4051,43.5371,43.4051,43.49,38268.0
2020-02-07 10:20:00,46.14,46.3,46.13,46.29,40423.0,43.49,43.6408,43.4805,43.6313,40423.0
2020-02-07 10:30:00,46.3,46.33,46.11,46.14,57662.0,43.6408,43.6691,43.4617,43.49,57662.0
2020-02-07 10:40:00,46.14,46.16,46.0,46.16,83607.0,43.49,43.5088,43.358,43.5088,83607.0
2020-02-07 10:50:00,46.15,46.25,46.14,46.16,61607.0,43.4994,43.5936,43.49,43.5088,61607.0
2020-02-07 11:00:00,46.15,46.2,46.02,46.04,33066.0,43.4994,43.5465,43.3769,43.3957,33066.0
2020-02-07 11:10:00,46.04,46.06,45.97,46.04,34046.0,43.3957,43.4146,43.3297,43.3957,34046.0
2020-02-07 11:20:00,46.03,46.07,46.01,46.02,34367.0,43.3863,43.424,43.3674,43.3769,34367.0
2020-02-07 11:30:00,46.03,46.1,45.98,45.98,24350.0,43.3863,43.4523,43.3392,43.3392,24350.0
2020-02-07 11:40:00,45.99,46.04,45.96,46.0,23234.0,43.3486,43.3957,43.3203,43.358,23234.0
2020-02-07 11:50:00,46.01,46.06,45.96,45.96,20794.0,43.3674,43.4146,43.3203,43.3203,20794.0
2020-02-07 12:00:00,45.96,46.08,45.96,46.05,23973.0,43.3203,43.4334,43.3203,43.4051,23973.0
2020-02-07 12:10:00,46.05,46.15,46.03,46.13,21442.0,43.4051,43.4994,43.3863,43.4805,21442.0
2020-02-07 12:20:00,46.12,46.14,46.05,46.06,25241.0,43.4711,43.49,43.4051,43.4146,25241.0
2020-02-07 12:30:00,46.06,46.06,45.98,46.01,22326.0,43.4146,43.4146,43.3392,43.3674,22326.0
2020-02-07 12:40:00,46.0,46.01,45.94,45.96,15093.0,43.358,43.3674,43.3014,43.3203,15093.0
2020-02-07 12:50:00,45.96,46.0,45.96,45.98,12126.0,43.3203,43.358,43.3203,43.3392,12126.0
2020-02-07 13:00:00,45.98,46.01,45.96,45.97,15906.0,43.3392,43.3674,43.3203,43.3297,15906.0
2020-02-07 13:10:00,45.98,45.99,45.9,45.91,18424.0,43.3392,43.3486,43.2637,43.2732,18424.0
2020-02-07 13:20:00,45.9,45.94,45.86,45.94,22124.0,43.2637,43.3014,43.226,43.3014,22124.0
2020-02-07 13:30:00,45.93,45.96,45.9,45.92,23063.0,43.292,43.3203,43.2637,43.2826,23063.0
2020-02-07 13:40:00,45.92,45.95,45.88,45.89,16611.0,43.2826,43.3109,43.2449,43.2543,16611.0
2020-02-07 13:50:00,45.89,45.96,45.88,45.96,22383.0,43.2543,43.3203,43.2449,43.3203,22383.0
2020-02-07 14:00:00,45.97,46.07,45.94,46.07,27182.0,43.3297,43.424,43.3014,43.424,27182.0
2020-02-07 14:10:00,46.07,46.12,46.02,46.09,30364.0,43.424,43.4711,43.3769,43.4428,30364.0
2020-02-07 14:20:00,46.09,46.16,46.07,46.16,20221.0,43.4428,43.5088,43.424,43.5088,20221.0
2020-02-07 14:30:00,46.15,46.18,46.09,46.1,29453.0,43.4994,43.5277,43.4428,43.4523,29453.0
2020-02-07 14:40:00,46.1,46.14,46.07,46.11,21421.0,43.4523,43.49,43.424,43.4617,21421.0
2020-02-07 14:50:00,46.1,46.12,46.06,46.11,29721.0,43.4523,43.4711,43.4146,43.4617,29721.0
2020-02-07 15:00:00,46.11,46.18,46.11,46.18,38537.0,43.4617,43.5277,43.4617,43.5277,38537.0
2020-02-07 15:10:00,46.18,46.2,46.15,46.16,26929.0,43.5277,43.5465,43.4994,43.5088,26929.0
2020-02-07 15:20:00,46.16,46.17,46.09,46.11,30273.0,43.5088,43.5182,43.4428,43.4617,30273.0
2020-02-07 15:30:00,46.11,46.19,46.1,46.11,53340.0,43.4617,43.5371,43.4523,43.4617,53340.0
2020-02-07 15:40:00,46.09,46.22,46.09,46.21,75374.0,43.4428,43.5654,43.4428,43.5559,75374.0
2020-02-07 15:50:00,46.21,46.23,46.09,46.11,230797.0,43.5559,43.5748,43.4428,43.4617,230797.0
2020-02-10 09:30:00,46.31,46.43,46.25,46.42,53106.0,43.6502,43.7633,43.5936,43.7539,53106.0
2020-02-10 09:40:00,46.43,46.54,46.39,46.53,21036.0,43.7633,43.867,43.7256,43.8576,21036.0
2020-02-10 09:50:00,46.56,46.68,46.51,46.65,36920.0,43.8858,43.9989,43.8387,43.9707,36920.0
2020-02-10 10:00:00,46.65,46.66,46.44,46.44,38496.0,43.9707,43.9801,43.7727,43.7727,38496.0
2020-02-10 10:10:00,46.44,46.46,46.37,46.42,33428.0,43.7727,43.7916,43.7068,43.7539,33428.0
2020-02-10 10:20:00,46.42,46.48,46.39,46.46,41164.0,43.7539,43.8104,43.7256,43.7916,41164.0
2020-02-10 10:30:00,46.45,46.47,46.31,46.34,25450.0,43.7822,43.801,43.6502,43.6785,25450.0
2020-02-10 10:40:00,46.34,46.4,46.3,46.39,15930.0,43.6785,43.735,43.6408,43.7256,15930.0
2020-02-10 10:50:00,46.38,46.43,46.35,46.4,13394.0,43.7162,43.7633,43.6879,43.735,13394.0
2020-02-10 11:00:00,46.4,46.43,46.36,46.4,24128.0,43.735,43.7633,43.6973,43.735,24128.0
2020-02-10 11:10:00,46.4,46.4,46.3,46.33,19268.0,43.735,43.735,43.6408,43.6691,19268.0
2020-02-10 11:20:00,46.34,46.37,46.32,46.36,14428.0,43.6785,43.7068,43.6596,43.6973,14428.0
2020-02-10 11:30:00,46.36,46.39,46.3,46.38,25004.0,43.6973,43.7256,43.6408,43.7162,25004.0
2020-02-10 11:40:00,46.38,46.38,46.34,46.34,15492.0,43.7162,43.7162,43.6785,43.6785,15492.0
2020-02-10 11:50:00,46.34,46.38,46.34,46.37,13484.0,43.6785,43.7162,43.6785,43.7068,13484.0
2020-02-10 12:00:00,46.38,46.43,46.38,46.43,9774.0,43.7162,43.7633,43.7162,43.7633,9774.0
2020-02-10 12:10:00,46.42,46.44,46.37,46.41,22645.0,43.7539,43.7727,43.7068,43.7445,22645.0
2020-02-10 12:20:00,46.4,46.43,46.38,46.39,12788.0,43.735,43.7633,43.7162,43.7256,12788.0
2020-02-10 12:30:00,46.39,46.39,46.31,46.33,16155.0,43.7256,43.7256,43.6502,43.6691,16155.0
2020-02-10 12:40:00,46.33,46.34,46.3,46.32,16744.0,43.6691,43.6785,43.6408,43.6596,16744.0
2020-02-10 12:50:00,46.31,46.34,46.28,46.32,23528.0,43.6502,43.6785,43.6219,43.6596,23528.0
2020-02-10 13:00:00,46.33,46.35,46.28,46.31,82874.0,43.6691,43.6879,43.6219,43.6502,82874.0
2020-02-10 13:10:00,46.3,46.32,46.27,46.3,22194.0,43.6408,43.6596,43.6125,43.6408,22194.0
2020-02-10 13:20:00,46.29,46.39,46.29,46.36,17353.0,43.6313,43.7256,43.6313,43.6973,17353.0
2020-02-10 13:30:00,46.36,46.4,46.33,46.4,34980.0,43.6973,43.735,43.6691,43.735,34980.0
2020-02-10 13:40:00,46.4,46.42,46.34,46.39,33217.0,43.735,43.7539,43.6785,43.7256,33217.0
2020-02-10 13:50:00,46.39,46.42,46.38,46.39,24912.0,43.7256,43.7539,43.7162,43.7256,24912.0
2020-02-10 14:00:00,46.39,46.41,46.36,46.39,23929.0,43.7256,43.7445,43.6973,43.7256,23929.0
2020-02-10 14:10:00,46.4,46.43,46.39,46.41,34231.0,43.735,43.7633,43.7256,43.7445,34231.0
2020-02-10 14:20:00,46.41,46.45,46.38,46.42,66226.0,43.7445,43.7822,43.7162,43.7539,66226.0
2020-02-10 14:30:00,46.41,46.47,46.41,46.46,41108.0,43.7445,43.801,43.7445,43.7916,41108.0
2020-02-10 14:40:00,46.46,46.56,46.45,46.55,29145.0,43.7916,43.8858,43.7822,43.8764,29145.0
2020-02-10 14:50:00,46.56,46.64,46.54,46.64,39677.0,43.8858,43.9612,43.867,43.9612,39677.0
2020-02-10 15:00:00,46.63,46.64,46.58,46.62,21075.0,43.9518,43.9612,43.9047,43.9424,21075.0
2020-02-10 15:10:00,46.62,46.65,46.6,46.64,32045.0,43.9424,43.9707,43.9235,43.9612,32045.0
2020-02-10 15:20:00,46.64,46.66,46.62,46.64,34617.0,43.9612,43.9801,43.9424,43.9612,34617.0
2020-02-10 15:30:00,46.63,46.71,46.62,46.67,60284.0,43.9518,44.0272,43.9424,43.9895,60284.0
2020-02-10 15:40:00,46.66,46.69,46.62,46.69,75144.0,43.9801,44.0084,43.9424,44.0084,75144.0
2020-02-10 15:50:00,46.69,46.74,46.64,46.66,214331.0,44.0084,44.0555,43.9612,43.9801,214331.0
2020-02-11 09:30:00,46.67,46.82,46.58,46.82,145599.0,43.9895,44.1309,43.9047,44.1309,145599.0
2020-02-11 09:40:00,46.83,46.88,46.66,46.75,50435.0,44.1403,44.1875,43.9801,44.0649,50435.0
2020-02-11 09:50:00,46.77,46.94,46.73,46.74,74442.0,44.0838,44.244,44.0461,44.0555,74442.0
2020-02-11 10:00:00,46.74,46.9,46.73,46.9,112479.0,44.0555,44.2063,44.0461,44.2063,112479.0
2020-02-11 10:10:00,46.89,46.91,46.75,46.76,38288.0,44.1969,44.2157,44.0649,44.0744,38288.0
2020-02-11 10:20:00,46.76,46.77,46.54,46.59,79579.0,44.0744,44.0838,43.867,43.9141,79579.0
2020-02-11 10:30:00,46.6,46.61,46.52,46.57,61523.0,43.9235,43.933,43.8481,43.8953,61523.0
2020-02-11 10:40:00,46.56,46.6,46.53,46.57,31770.0,43.8858,43.9235,43.8576,43.8953,31770.0
2020-02-11 10:50:00,46.56,46.57,46.37,46.37,110144.0,43.8858,43.8953,43.7068,43.7068,110144.0
2020-02-11 11:00:00,46.38,46.55,46.37,46.53,36430.0,43.7162,43.8764,43.7068,43.8576,36430.0
2020-02-11 11:10:00,46.53,46.67,46.51,46.66,16254.0,43.8576,43.9895,43.8387,43.9801,16254.0
2020-02-11 11:20:00,46.66,46.72,46.59,46.72,29321.0,43.9801,44.0367,43.9141,44.0367,29321.0
2020-02-11 11:30:00,46.72,46.84,46.7,46.82,20556.0,44.0367,44.1498,44.0178,44.1309,20556.0
2020-02-11 11:40:00,46.82,46.95,46.81,46.95,14538.0,44.1309,44.2534,44.1215,44.2534,14538.0
2020-02-11 11:50:00,46.95,46.98,46.92,46.96,23208.0,44.2534,44.2817,44.2252,44.2629,23208.0
2020-02-11 12:00:00,46.97,47.04,46.94,47.03,28299.0,44.2723,44.3383,44.244,44.3288,28299.0
2020-02-11 12:10:00,47.03,47.06,46.96,47.0,20077.0,44.3288,44.3571,44.2629,44.3006,20077.0
2020-02-11 12:20:00,47.01,47.01,46.94,46.96,18230.0,44.31,44.31,44.244,44.2629,18230.0
2020-02-11 12:30:00,46.96,47.05,46.95,47.05,93300.0,44.2629,44.3477,44.2534,44.3477,93300.0
2020-02-11 12:40:00,47.05,47.1,47.04,47.05,22394.0,44.3477,44.3948,44.3383,44.3477,22394.0
2020-02-11 12:50:00,47.05,47.05,46.99,47.0,12776.0,44.3477,44.3477,44.2911,44.3006,12776.0
2020-02-11 13:00:00,47.0,47.08,47.0,47.07,13157.0,44.3006,44.376,44.3006,44.3665,13157.0
2020-02-11 13:10:00,47.07,47.15,47.07,47.13,20103.0,44.3665,44.442,44.3665,44.4231,20103.0
2020-02-11 13:20:00,47.12,47.12,46.98,46.98,16131.0,44.4137,44.4137,44.2817,44.2817,16131.0
2020-02-11 13:30:00,46.99,47.04,46.96,46.97,10770.0,44.2911,44.3383,44.2629,44.2723,10770.0
2020-02-11 13:40:00,46.99,47.01,46.96,46.98,14141.0,44.2911,44.31,44.2629,44.2817,14141.0
2020-02-11 13:50:00,46.97,46.98,46.94,46.95,14857.0,44.2723,44.2817,44.244,44.2534,14857.0
2020-02-11 14:00:00,46.96,46.97,46.9,46.96,15064.0,44.2629,44.2723,44.2063,44.2629,15064.0
2020-02-11 14:10:00,46.96,47.01,46.92,46.95,19554.0,44.2629,44.31,44.2252,44.2534,19554.0
2020-02-11 14:20:00,46.95,47.0,46.94,47.0,32041.0,44.2534,44.3006,44.244,44.3006,32041.0
2020-02-11 14:30:00,47.0,47.04,46.98,47.03,13595.0,44.3006,44.3383,44.2817,44.3288,13595.0
2020-02-11 14:40:00,47.03,47.06,47.02,47.06,16843.0,44.3288,44.3571,44.3194,44.3571,16843.0
2020-02-11 14:50:00,47.06,47.09,46.98,46.99,33573.0,44.3571,44.3854,44.2817,44.2911,33573.0
2020-02-11 15:00:00,46.99,47.0,46.86,46.87,28077.0,44.2911,44.3006,44.1686,44.178,28077.0
2020-02-11 15:10:00,46.87,46.9,46.84,46.85,43213.0,44.178,44.2063,44.1498,44.1592,43213.0
2020-02-11 15:20:00,46.86,46.97,46.86,46.93,35620.0,44.1686,44.2723,44.1686,44.2346,35620.0
2020-02-11 15:30:00,46.94,47.04,46.93,47.02,52855.0,44.244,44.3383,44.2346,44.3194,52855.0
2020-02-11 15:40:00,47.02,47.06,46.99,47.01,54088.0,44.3194,44.3571,44.2911,44.31,54088.0
2020-02-11 15:50:00,47.02,47.03,46.94,46.99,191634.0,44.3194,44.3288,44.244,44.2911,191634.0
2020-02-12 09:30:00,46.93,47.17,46.71,46.82,107318.0,44.2346,44.4608,44.0272,44.1309,107318.0
2020-02-12 09:40:00,46.82,47.03,46.76,46.96,175573.0,44.1309,44.3288,44.0744,44.2629,175573.0
2020-02-12 09:50:00,46.96,46.96,46.75,46.8,74188.0,44.2629,44.2629,44.0649,44.1121,74188.0
2020-02-12 10:00:00,46.81,46.84,46.69,46.73,65594.0,44.1215,44.1498,44.0084,44.0461,65594.0
2020-02-12 10:10:00,46.72,46.84,46.68,46.83,31253.0,44.0367,44.1498,43.9989,44.1403,31253.0
2020-02-12 10:20:00,46.84,46.96,46.79,46.9,38452.0,44.1498,44.2629,44.1026,44.2063,38452.0
2020-02-12 10:30:00,46.89,46.97,46.68,46.73,50369.0,44.1969,44.2723,43.9989,44.0461,50369.0
2020-02-12 10:40:00,46.72,46.76,46.66,46.75,64594.0,44.0367,44.0744,43.9801,44.0649,64594.0
2020-02-12 10:50:00,46.74,46.8,46.7,46.7,41475.0,44.0555,44.1121,44.0178,44.0178,41475.0
2020-02-12 11:00:00,46.69,46.76,46.65,46.69,17456.0,44.0084,44.0744,43.9707,44.0084,17456.0
2020-02-12 11:10:00,46.69,46.74,46.61,46.71,27789.0,44.0084,44.0555,43.933,44.0272,27789.0
2020-02-12 11:20:00,46.71,46.73,46.69,46.73,24197.0,44.0272,44.0461,44.0084,44.0461,24197.0
2020-02-12 11:30:00,46.74,46.78,46.7,46.73,31317.0,44.0555,44.0932,44.0178,44.0461,31317.0
2020-02-12 11:40:00,46.73,46.73,46.65,46.65,18482.0,44.0461,44.0461,43.9707,43.9707,18482.0
2020-02-12 11:50:00,46.66,46.66,46.57,46.58,20494.0,43.9801,43.9801,43.8953,43.9047,20494.0
2020-02-12 12:00:00,46.57,46.57,46.44,46.44,27874.0,43.8953,43.8953,43.7727,43.7727,27874.0
2020-02-12 12:10:00,46.45,46.45,46.38,46.43,28313.0,43.7822,43.7822,43.7162,43.7633,28313.0
2020-02-12 12:20:00,46.42,46.46,46.39,46.46,30856.0,43.7539,43.7916,43.7256,43.7916,30856.0
2020-02-12 12:30:00,46.47,46.48,46.43,46.46,16094.0,43.801,43.8104,43.7633,43.7916,16094.0
2020-02-12 12:40:00,46.46,46.5,46.44,46.5,14161.0,43.7916,43.8293,43.7727,43.8293,14161.0
2020-02-12 12:50:00,46.5,46.5,46.39,46.41,31630.0,43.8293,43.8293,43.7256,43.7445,31630.0
2020-02-12 13:00:00,46.41,46.51,46.39,46.5,25965.0,43.7445,43.8387,43.7256,43.8293,25965.0
2020-02-12 13:10:00,46.5,46.5,46.44,46.48,25623.0,43.8293,43.8293,43.7727,43.8104,25623.0
2020-02-12 13:20:00,46.48,46.5,46.46,46.49,14214.0,43.8104,43.8293,43.7916,43.8199,14214.0
2020-02-12 13:30:00,46.48,46.49,46.45,46.46,14871.0,43.8104,43.8199,43.7822,43.7916,14871.0
2020-02-12 13:40:00,46.45,46.48,46.38,46.39,31616.0,43.7822,43.8104,43.7162,43.7256,31616.0
2020-02-12 13:50:00,46.38,46.4,46.36,46.38,18337.0,43.7162,43.735,43.6973,43.7162,18337.0
2020-02-12 14:00:00,46.38,46.47,46.37,46.47,12709.0,43.7162,43.801,43.7068,43.801,12709.0
2020-02-12 14:10:00,46.47,46.57,46.44,46.55,19013.0,43.801,43.8953,43.7727,43.8764,19013.0
2020-02-12 14:20:00,46.54,46.59,46.53,46.57,14736.0,43.867,43.9141,43.8576,43.8953,14736.0
2020-02-12 14:30:00,46.57,46.62,46.56,46.62,16152.0,43.8953,43.9424,43.8858,43.9424,16152.0
2020-02-12 14:40:00,46.62,46.62,46.55,46.59,21423.0,43.9424,43.9424,43.8764,43.9141,21423.0
2020-02-12 14:50:00,46.61,46.65,46.6,46.63,32723.0,43.933,43.9707,43.9235,43.9518,32723.0
2020-02-12 15:00:00,46.62,46.7,46.62,46.66,31038.0,43.9424,44.0178,43.9424,43.9801,31038.0
2020-02-12 15:10:00,46.65,46.65,46.6,46.64,19469.0,43.9707,43.9707,43.9235,43.9612,19469.0
2020-02-12 15:20:00,46.64,46.72,46.63,46.71,25389.0,43.9612,44.0367,43.9518,44.0272,25389.0
2020-02-12 15:30:00,46.7,46.73,46.66,46.68,67715.0,44.0178,44.0461,43.9801,43.9989,67715.0
2020-02-12 15:40:00,46.69,46.76,46.68,46.73,48696.0,44.0084,44.0744,43.9989,44.0461,48696.0
2020-02-12 15:50:00,46.74,46.8,46.67,46.7,98625.0,44.0555,44.1121,43.9895,44.0178,98625.0
2020-02-13 09:30:00,46.5,46.67,46.39,46.49,152522.0,43.8293,43.9895,43.7256,43.8199,152522.0
2020-02-13 09:40:00,46.48,46.71,46.46,46.59,117928.0,43.8104,44.0272,43.7916,43.9141,117928.0
2020-02-13 09:50:00,46.58,46.73,46.55,46.64,25949.0,43.9047,44.0461,43.8764,43.9612,25949.0
2020-02-13 10:00:00,46.64,46.83,46.59,46.83,39464.0,43.9612,44.1403,43.9141,44.1403,39464.0
2020-02-13 10:10:00,46.83,46.94,46.79,46.91,29695.0,44.1403,44.244,44.1026,44.2157,29695.0
2020-02-13 10:20:00,46.91,47.01,46.91,46.95,69007.0,44.2157,44.31,44.2157,44.2534,69007.0
2020-02-13 10:30:00,46.96,47.01,46.86,46.86,18241.0,44.2629,44.31,44.1686,44.1686,18241.0
2020-02-13 10:40:00,46.86,46.97,46.86,46.94,16282.0,44.1686,44.2723,44.1686,44.244,16282.0
2020-02-13 10:50:00,46.93,46.93,46.86,46.86,24088.0,44.2346,44.2346,44.1686,44.1686,24088.0
2020-02-13 11:00:00,46.85,46.85,46.62,46.64,47061.0,44.1592,44.1592,43.9424,43.9612,47061.0
2020-02-13 11:10:00,46.64,46.75,46.64,46.73,27720.0,43.9612,44.0649,43.9612,44.0461,27720.0
2020-02-13 11:20:00,46.73,46.74,46.66,46.68,19849.0,44.0461,44.0555,43.9801,43.9989,19849.0
2020-02-13 11:30:00,46.68,46.74,46.63,46.66,17651.0,43.9989,44.0555,43.9518,43.9801,17651.0
2020-02-13 11:40:00,46.66,46.68,46.61,46.62,19658.0,43.9801,43.9989,43.933,43.9424,19658.0
2020-02-13 11:50:00,46.62,46.65,46.56,46.58,95516.0,43.9424,43.9707,43.8858,43.9047,95516.0
2020-02-13 12:00:00,46.59,46.71,46.58,46.7,52269.0,43.9141,44.0272,43.9047,44.0178,52269.0
2020-02-13 12:10:00,46.71,46.78,46.7,46.77,20558.0,44.0272,44.0932,44.0178,44.0838,20558.0
2020-02-13 12:20:00,46.75,46.8,46.74,46.8,13411.0,44.0649,44.1121,44.0555,44.1121,13411.0
2020-02-13 12:30:00,46.8,46.81,46.76,46.8,11656.0,44.1121,44.1215,44.0744,44.1121,11656.0
2020-02-13 12:40:00,46.79,46.81,46.77,46.78,21043.0,44.1026,44.1215,44.0838,44.0932,21043.0
2020-02-13 12:50:00,46.78,46.8,46.73,46.73,15847.0,44.0932,44.1121,44.0461,44.0461,15847.0
2020-02-13 13:00:00,46.74,46.76,46.7,46.72,22117.0,44.0555,44.0744,44.0178,44.0367,22117.0
2020-02-13 13:10:00,46.72,46.74,46.63,46.74,51502.0,44.0367,44.0555,43.9518,44.0555,51502.0
2020-02-13 13:20:00,46.75,46.81,46.74,46.79,68143.0,44.0649,44.1215,44.0555,44.1026,68143.0
2020-02-13 13:30:00,46.79,46.79,46.74,46.78,67700.0,44.1026,44.1026,44.0555,44.0932,67700.0
2020-02-13 13:40:00,46.78,46.81,46.76,46.76,36371.0,44.0932,44.1215,44.0744,44.0744,36371.0
2020-02-13 13:50:00,46.76,46.79,46.72,46.75,40453.0,44.0744,44.1026,44.0367,44.0649,40453.0
2020-02-13 14:00:00,46.75,46.76,46.71,46.74,52050.0,44.0649,44.0744,44.0272,44.0555,52050.0
2020-02-13 14:10:00,46.74,46.79,46.7,46.75,88690.0,44.0555,44.1026,44.0178,44.0649,88690.0
2020-02-13 14:20:00,46.75,46.75,46.66,46.66,48275.0,44.0649,44.0649,43.9801,43.9801,48275.0
2020-02-13 14:30:00,46.67,46.68,46.65,46.67,27312.0,43.9895,43.9989,43.9707,43.9895,27312.0
2020-02-13 14:40:00,46.67,46.69,46.62,46.65,74160.0,43.9895,44.0084,43.9424,43.9707,74160.0
2020-02-13 14:50:00,46.65,46.68,46.61,46.65,65340.0,43.9707,43.9989,43.933,43.9707,65340.0
2020-02-13 15:00:00,46.64,46.73,46.62,46.73,254701.0,43.9612,44.0461,43.9424,44.0461,254701.0
2020-02-13 15:10:00,46.72,46.76,46.7,46.75,42873.0,44.0367,44.0744,44.0178,44.0649,42873.0
2020-02-13 15:20:00,46.75,46.8,46.74,46.75,43827.0,44.0649,44.1121,44.0555,44.0649,43827.0
2020-02-13 15:30:00,46.76,46.76,46.68,46.72,72082.0,44.0744,44.0744,43.9989,44.0367,72082.0
2020-02-13 15:40:00,46.73,46.75,46.67,46.71,54736.0,44.0461,44.0649,43.9895,44.0272,54736.0
2020-02-13 15:50:00,46.71,46.76,46.66,46.69,164910.0,44.0272,44.0744,43.9801,44.0084,164910.0
2020-02-14 09:30:00,46.96,47.0,46.75,46.87,84731.0,44.2629,44.3006,44.0649,44.178,84731.0
2020-02-14 09:40:00,46.87,46.95,46.64,46.65,80822.0,44.178,44.2534,43.9612,43.9707,80822.0
2020-02-14 09:50:00,46.64,46.64,46.39,46.45,28633.0,43.9612,43.9612,43.7256,43.7822,28633.0
2020-02-14 10:00:00,46.45,46.58,46.44,46.53,30060.0,43.7822,43.9047,43.7727,43.8576,30060.0
2020-02-14 10:10:00,46.52,46.59,46.46,46.48,24656.0,43.8481,43.9141,43.7916,43.8104,24656.0
2020-02-14 10:20:00,46.49,46.55,46.43,46.44,15159.0,43.8199,43.8764,43.7633,43.7727,15159.0
2020-02-14 10:30:00,46.43,46.61,46.42,46.55,23264.0,43.7633,43.933,43.7539,43.8764,23264.0
2020-02-14 10:40:00,46.54,46.55,46.44,46.52,110052.0,43.867,43.8764,43.7727,43.8481,110052.0
2020-02-14 10:50:00,46.52,46.58,46.49,46.54,19373.0,43.8481,43.9047,43.8199,43.867,19373.0
2020-02-14 11:00:00,46.55,46.71,46.54,46.7,48220.0,43.8764,44.0272,43.867,44.0178,48220.0
2020-02-14 11:10:00,46.7,46.71,46.65,46.69,18272.0,44.0178,44.0272,43.9707,44.0084,18272.0
2020-02-14 11:20:00,46.69,46.73,46.67,46.7,25920.0,44.0084,44.0461,43.9895,44.0178,25920.0
2020-02-14 11:30:00,46.7,46.79,46.6,46.75,22321.0,44.0178,44.1026,43.9235,44.0649,22321.0
2020-02-14 11:40:00,46.75,46.82,46.75,46.8,19169.0,44.0649,44.1309,44.0649,44.1121,19169.0
2020-02-14 11:50:00,46.81,46.86,46.79,46.84,13779.0,44.1215,44.1686,44.1026,44.1498,13779.0
2020-02-14 12:00:00,46.83,46.93,46.83,46.87,25767.0,44.1403,44.2346,44.1403,44.178,25767.0
2020-02-14 12:10:00,46.88,46.89,46.83,46.86,8655.0,44.1875,44.1969,44.1403,44.1686,8655.0
2020-02-14 12:20:00,46.85,46.87,46.82,46.85,11170.0,44.1592,44.178,44.1309,44.1592,11170.0
2020-02-14 12:30:00,46.86,46.87,46.83,46.85,6493.0,44.1686,44.178,44.1403,44.1592,6493.0
2020-02-14 12:40:00,46.87,46.89,46.85,46.89,6415.0,44.178,44.1969,44.1592,44.1969,6415.0
2020-02-14 12:50:00,46.89,46.98,46.89,46.98,11675.0,44.1969,44.2817,44.1969,44.2817,11675.0
2020-02-14 13:00:00,46.97,46.99,46.9,46.9,20968.0,44.2723,44.2911,44.2063,44.2063,20968.0
2020-02-14 13:10:00,46.89,46.93,46.88,46.92,8435.0,44.1969,44.2346,44.1875,44.2252,8435.0
2020-02-14 13:20:00,46.91,46.95,46.89,46.93,13846.0,44.2157,44.2534,44.1969,44.2346,13846.0
2020-02-14 13:30:00,46.93,46.93,46.87,46.9,8841.0,44.2346,44.2346,44.178,44.2063,8841.0
2020-02-14 13:40:00,46.89,46.91,46.84,46.84,15421.0,44.1969,44.2157,44.1498,44.1498,15421.0
2020-02-14 13:50:00,46.83,46.85,46.79,46.83,16072.0,44.1403,44.1592,44.1026,44.1403,16072.0
2020-02-14 14:00:00,46.83,46.85,46.81,46.85,15251.0,44.1403,44.1592,44.1215,44.1592,15251.0
2020-02-14 14:10:00,46.85,46.88,46.81,46.82,16513.0,44.1592,44.1875,44.1215,44.1309,16513.0
2020-02-14 14:20:00,46.82,46.88,46.81,46.87,10069.0,44.1309,44.1875,44.1215,44.178,10069.0
2020-02-14 14:30:00,46.87,46.87,46.79,46.8,18011.0,44.178,44.178,44.1026,44.1121,18011.0
2020-02-14 14:40:00,46.8,46.81,46.75,46.76,21780.0,44.1121,44.1215,44.0649,44.0744,21780.0
2020-02-14 14:50:00,46.76,46.77,46.67,46.69,22068.0,44.0744,44.0838,43.9895,44.0084,22068.0
2020-02-14 15:00:00,46.7,46.71,46.64,46.69,19228.0,44.0178,44.0272,43.9612,44.0084,19228.0
2020-02-14 15:10:00,46.69,46.72,46.65,46.7,24322.0,44.0084,44.0367,43.9707,44.0178,24322.0
2020-02-14 15:20:00,46.7,46.77,46.69,46.76,34959.0,44.0178,44.0838,44.0084,44.0744,34959.0
2020-02-14 15:30:00,46.75,46.77,46.72,46.76,34277.0,44.0649,44.0838,44.0367,44.0744,34277.0
2020-02-14 15:40:00,46.75,46.8,46.74,46.79,36778.0,44.0649,44.1121,44.0555,44.1026,36778.0
2020-02-14 15:50:00,46.8,46.81,46.69,46.7,145977.0,44.1121,44.1215,44.0084,44.0178,145977.0
2020-02-18 09:30:00,46.44,46.82,46.25,46.78,84175.0,43.7727,44.1309,43.5936,44.0932,84175.0
2020-02-18 09:40:00,46.79,47.02,46.76,46.98,28331.0,44.1026,44.3194,44.0744,44.2817,28331.0
2020-02-18 09:50:00,46.97,46.97,46.69,46.7,29040.0,44.2723,44.2723,44.0084,44.0178,29040.0
2020-02-18 10:00:00,46.67,46.74,46.65,46.7,29026.0,43.9895,44.0555,43.9707,44.0178,29026.0
2020-02-18 10:10:00,46.7,46.83,46.69,46.72,69239.0,44.0178,44.1403,44.0084,44.0367,69239.0
2020-02-18 10:20:00,46.73,46.77,46.59,46.59,55918.0,44.0461,44.0838,43.9141,43.9141,55918.0
2020-02-18 10:30:00,46.59,46.67,46.56,46.59,40542.0,43.9141,43.9895,43.8858,43.9141,40542.0
2020-02-18 10:40:00,46.59,46.68,46.55,46.63,36519.0,43.9141,43.9989,43.8764,43.9518,36519.0
2020-02-18 10:50:00,46.63,46.67,46.57,46.64,22922.0,43.9518,43.9895,43.8953,43.9612,22922.0
2020-02-18 11:00:00,46.65,46.68,46.6,46.63,32309.0,43.9707,43.9989,43.9235,43.9518,32309.0
2020-02-18 11:10:00,46.63,46.66,46.6,46.62,15474.0,43.9518,43.9801,43.9235,43.9424,15474.0
2020-02-18 11:20:00,46.63,46.68,46.56,46.58,20127.0,43.9518,43.9989,43.8858,43.9047,20127.0
2020-02-18 11:30:00,46.56,46.67,46.56,46.65,23357.0,43.8858,43.9895,43.8858,43.9707,23357.0
2020-02-18 11:40:00,46.65,46.65,46.49,46.52,28521.0,43.9707,43.9707,43.8199,43.8481,28521.0
2020-02-18 11:50:00,46.52,46.58,46.46,46.5,52719.0,43.8481,43.9047,43.7916,43.8293,52719.0
2020-02-18 12:00:00,46.51,46.53,46.45,46.49,126380.0,43.8387,43.8576,43.7822,43.8199,126380.0
2020-02-18 12:10:00,46.5,46.59,46.47,46.48,35633.0,43.8293,43.9141,43.801,43.8104,35633.0
2020-02-18 12:20:00,46.48,46.5,46.43,46.5,11463.0,43.8104,43.8293,43.7633,43.8293,11463.0
2020-02-18 12:30:00,46.5,46.53,46.44,46.47,37285.0,43.8293,43.8576,43.7727,43.801,37285.0
2020-02-18 12:40:00,46.47,46.47,46.37,46.39,105541.0,43.801,43.801,43.7068,43.7256,105541.0
2020-02-18 12:50:00,46.39,46.6,46.37,46.59,58612.0,43.7256,43.9235,43.7068,43.9141,58612.0
2020-02-18 13:00:00,46.58,46.63,46.53,46.62,30733.0,43.9047,43.9518,43.8576,43.9424,30733.0
2020-02-18 13:10:00,46.62,46.63,46.55,46.59,32903.0,43.9424,43.9518,43.8764,43.9141,32903.0
2020-02-18 13:20:00,46.59,46.63,46.57,46.61,10612.0,43.9141,43.9518,43.8953,43.933,10612.0
2020-02-18 13:30:00,46.6,46.67,46.6,46.61,13220.0,43.9235,43.9895,43.9235,43.933,13220.0
2020-02-18 13:40:00,46.62,46.65,46.59,46.59,12713.0,43.9424,43.9707,43.9141,43.9141,12713.0
2020-02-18 13:50:00,46.59,46.62,46.56,46.59,27541.0,43.9141,43.9424,43.8858,43.9141,27541.0
2020-02-18 14:00:00,46.6,46.66,46.59,46.63,25757.0,43.9235,43.9801,43.9141,43.9518,25757.0
2020-02-18 14:10:00,46.63,46.66,46.61,46.64,11544.0,43.9518,43.9801,43.933,43.9612,11544.0
2020-02-18 14:20:00,46.63,46.73,46.61,46.68,15883.0,43.9518,44.0461,43.933,43.9989,15883.0
2020-02-18 14:30:00,46.68,46.68,46.6,46.61,16039.0,43.9989,43.9989,43.9235,43.933,16039.0
2020-02-18 14:40:00,46.61,46.64,46.56,46.57,26815.0,43.933,43.9612,43.8858,43.8953,26815.0
2020-02-18 14:50:00,46.57,46.57,46.5,46.5,20178.0,43.8953,43.8953,43.8293,43.8293,20178.0
2020-02-18 15:00:00,46.5,46.54,46.49,46.52,22437.0,43.8293,43.867,43.8199,43.8481,22437.0
2020-02-18 15:10:00,46.52,46.64,46.52,46.61,25916.0,43.8481,43.9612,43.8481,43.933,25916.0
2020-02-18 15:20:00,46.61,46.66,46.6,46.64,24904.0,43.933,43.9801,43.9235,43.9612,24904.0
2020-02-18 15:30:00,46.63,46.68,46.62,46.66,25332.0,43.9518,43.9989,43.9424,43.9801,25332.0
2020-02-18 15:40:00,46.66,46.68,46.62,46.63,41128.0,43.9801,43.9989,43.9424,43.9518,41128.0
2020-02-18 15:50:00,46.63,46.66,46.58,46.65,175122.0,43.9518,43.9801,43.9047,43.9707,175122.0
2020-02-19 09:30:00,47.07,47.37,46.88,47.23,133731.0,44.3665,44.6493,44.1875,44.5174,133731.0
2020-02-19 09:40:00,47.22,47.25,46.77,46.98,88146.0,44.5079,44.5362,44.0838,44.2817,88146.0
2020-02-19 09:50:00,47.0,47.01,46.8,46.85,70391.0,44.3006,44.31,44.1121,44.1592,70391.0
2020-02-19 10:00:00,46.85,46.86,46.73,46.82,25226.0,44.1592,44.1686,44.0461,44.1309,25226.0
2020-02-19 10:10:00,46.83,46.88,46.74,46.83,20055.0,44.1403,44.1875,44.0555,44.1403,20055.0
2020-02-19 10:20:00,46.84,46.96,46.84,46.94,16482.0,44.1498,44.2629,44.1498,44.244,16482.0
2020-02-19 10:30:00,46.94,47.05,46.94,46.98,17996.0,44.244,44.3477,44.244,44.2817,17996.0
2020-02-19 10:40:00,46.98,47.0,46.93,46.99,12045.0,44.2817,44.3006,44.2346,44.2911,12045.0
2020-02-19 10:50:00,47.0,47.0,46.91,46.93,11556.0,44.3006,44.3006,44.2157,44.2346,11556.0
2020-02-19 11:00:00,46.93,46.95,46.9,46.92,18079.0,44.2346,44.2534,44.2063,44.2252,18079.0
2020-02-19 11:10:00,46.91,47.0,46.9,46.97,28156.0,44.2157,44.3006,44.2063,44.2723,28156.0
2020-02-19 11:20:00,46.97,47.05,46.96,47.01,15231.0,44.2723,44.3477,44.2629,44.31,15231.0
2020-02-19 11:30:00,47.01,47.06,47.0,47.02,15347.0,44.31,44.3571,44.3006,44.3194,15347.0
2020-02-19 11:40:00,47.02,47.08,46.96,47.0,25226.0,44.3194,44.376,44.2629,44.3006,25226.0
2020-02-19 11:50:00,47.01,47.01,46.9,46.93,47294.0,44.31,44.31,44.2063,44.2346,47294.0
2020-02-19 12:00:00,46.92,46.92,46.85,46.88,10163.0,44.2252,44.2252,44.1592,44.1875,10163.0
2020-02-19 12:10:00,46.88,46.88,46.85,46.88,7385.0,44.1875,44.1875,44.1592,44.1875,7385.0
2020-02-19 12:20:00,46.88,46.89,46.83,46.87,16014.0,44.1875,44.1969,44.1403,44.178,16014.0
2020-02-19 12:30:00,46.86,46.91,46.83,46.9,12582.0,44.1686,44.2157,44.1403,44.2063,12582.0
2020-02-19 12:40:00,46.89,46.9,46.83,46.85,28444.0,44.1969,44.2063,44.1403,44.1592,28444.0
2020-02-19 12:50:00,46.85,46.92,46.8,46.89,18382.0,44.1592,44.2252,44.1121,44.1969,18382.0
2020-02-19 13:00:00,46.9,46.93,46.88,46.92,11023.0,44.2063,44.2346,44.1875,44.2252,11023.0
2020-02-19 13:10:00,46.92,46.92,46.84,46.89,8967.0,44.2252,44.2252,44.1498,44.1969,8967.0
2020-02-19 13:20:00,46.88,46.93,46.82,46.82,89823.0,44.1875,44.2346,44.1309,44.1309,89823.0
2020-02-19 13:30:00,46.82,46.86,46.8,46.82,9461.0,44.1309,44.1686,44.1121,44.1309,9461.0
2020-02-19 13:40:00,46.82,46.82,46.76,46.76,15375.0,44.1309,44.1309,44.0744,44.0744,15375.0
2020-02-19 13:50:00,46.76,46.78,46.75,46.75,15348.0,44.0744,44.0932,44.0649,44.0649,15348.0
2020-02-19 14:00:00,46.76,46.83,46.75,46.77,16670.0,44.0744,44.1403,44.0649,44.0838,16670.0
2020-02-19 14:10:00,46.77,46.78,46.73,46.75,21007.0,44.0838,44.0932,44.0461,44.0649,21007.0
2020-02-19 14:20:00,46.75,46.77,46.73,46.76,14157.0,44.0649,44.0838,44.0461,44.0744,14157.0
2020-02-19 14:30:00,46.75,46.8,46.73,46.79,14295.0,44.0649,44.1121,44.0461,44.1026,14295.0
2020-02-19 14:40:00,46.79,46.84,46.76,46.79,21799.0,44.1026,44.1498,44.0744,44.1026,21799.0
2020-02-19 14:50:00,46.8,46.82,46.72,46.73,20516.0,44.1121,44.1309,44.0367,44.0461,20516.0
2020-02-19 15:00:00,46.73,46.74,46.59,46.61,36978.0,44.0461,44.0555,43.9141,43.933,36978.0
2020-02-19 15:10:00,46.61,46.69,46.56,46.66,54515.0,43.933,44.0084,43.8858,43.9801,54515.0
2020-02-19 15:20:00,46.66,46.69,46.64,46.68,35504.0,43.9801,44.0084,43.9612,43.9989,35504.0
2020-02-19 15:30:00,46.67,46.67,46.53,46.54,51248.0,43.9895,43.9895,43.8576,43.867,51248.0
2020-02-19 15:40:00,46.53,46.61,46.53,46.59,56312.0,43.8576,43.933,43.8576,43.9141,56312.0
2020-02-19 15:50:00,46.59,46.61,46.52,46.54,149029.0,43.9141,43.933,43.8481,43.867,149029.0
2020-02-20 09:30:00,46.48,46.51,46.25,46.35,206415.0,43.8104,43.8387,43.5936,43.6879,206415.0
2020-02-20 09:40:00,46.34,46.45,46.28,46.39,46559.0,43.6785,43.7822,43.6219,43.7256,46559.0
2020-02-20 09:50:00,46.4,46.67,46.39,46.66,38917.0,43.735,43.9895,43.7256,43.9801,38917.0
2020-02-20 10:00:00,46.66,46.74,46.59,46.61,34229.0,43.9801,44.0555,43.9141,43.933,34229.0
2020-02-20 10:10:00,46.61,46.82,46.61,46.68,53016.0,43.933,44.1309,43.933,43.9989,53016.0
2020-02-20 10:20:00,46.68,46.76,46.66,46.7,59076.0,43.9989,44.0744,43.9801,44.0178,59076.0
2020-02-20 10:30:00,46.7,46.73,46.65,46.7,22325.0,44.0178,44.0461,43.9707,44.0178,22325.0
2020-02-20 10:40:00,46.71,46.73,46.55,46.55,22363.0,44.0272,44.0461,43.8764,43.8764,22363.0
2020-02-20 10:50:00,46.52,46.57,46.49,46.5,24910.0,43.8481,43.8953,43.8199,43.8293,24910.0
2020-02-20 11:00:00,46.49,46.52,46.4,46.41,18908.0,43.8199,43.8481,43.735,43.7445,18908.0
2020-02-20 11:10:00,46.41,46.44,46.28,46.38,49744.0,43.7445,43.7727,43.6219,43.7162,49744.0
2020-02-20 11:20:00,46.37,46.4,46.19,46.21,30452.0,43.7068,43.735,43.5371,43.5559,30452.0
2020-02-20 11:30:00,46.22,46.24,45.77,46.12,87896.0,43.5654,43.5842,43.1412,43.4711,87896.0
2020-02-20 11:40:00,46.12,46.19,46.07,46.09,16687.0,43.4711,43.5371,43.424,43.4428,16687.0
2020-02-20 11:50:00,46.09,46.25,46.09,46.14,16609.0,43.4428,43.5936,43.4428,43.49,16609.0
2020-02-20 12:00:00,46.14,46.18,46.08,46.15,19543.0,43.49,43.5277,43.4334,43.4994,19543.0
2020-02-20 12:10:00,46.16,46.38,46.16,46.33,86141.0,43.5088,43.7162,43.5088,43.6691,86141.0
2020-02-20 12:20:00,46.33,46.37,46.28,46.34,23881.0,43.6691,43.7068,43.6219,43.6785,23881.0
2020-02-20 12:30:00,46.34,46.51,46.34,46.5,18652.0,43.6785,43.8387,43.6785,43.8293,18652.0
2020-02-20 12:40:00,46.49,46.51,46.46,46.48,27103.0,43.8199,43.8387,43.7916,43.8104,27103.0
2020-02-20 12:50:00,46.48,46.58,46.48,46.57,14115.0,43.8104,43.9047,43.8104,43.8953,14115.0
2020-02-20 13:00:00,46.56,46.59,46.5,46.58,37048.0,43.8858,43.9141,43.8293,43.9047,37048.0
2020-02-20 13:10:00,46.57,46.61,46.5,46.51,35794.0,43.8953,43.933,43.8293,43.8387,35794.0
2020-02-20 13:20:00,46.51,46.61,46.5,46.59,17995.0,43.8387,43.933,43.8293,43.9141,17995.0
2020-02-20 13:30:00,46.6,46.65,46.51,46.53,28130.0,43.9235,43.9707,43.8387,43.8576,28130.0
2020-02-20 13:40:00,46.54,46.57,46.49,46.54,26319.0,43.867,43.8953,43.8199,43.867,26319.0
2020-02-20 13:50:00,46.54,46.57,46.5,46.53,26957.0,43.867,43.8953,43.8293,43.8576,26957.0
2020-02-20 14:00:00,46.53,46.6,46.53,46.57,36736.0,43.8576,43.9235,43.8576,43.8953,36736.0
2020-02-20 14:10:00,46.57,46.63,46.56,46.59,30064.0,43.8953,43.9518,43.8858,43.9141,30064.0
2020-02-20 14:20:00,46.59,46.65,46.59,46.65,20720.0,43.9141,43.9707,43.9141,43.9707,20720.0
2020-02-20 14:30:00,46.65,46.7,46.63,46.68,43846.0,43.9707,44.0178,43.9518,43.9989,43846.0
2020-02-20 14:40:00,46.68,46.68,46.6,46.65,26605.0,43.9989,43.9989,43.9235,43.9707,26605.0
2020-02-20 14:50:00,46.64,46.64,46.58,46.64,26898.0,43.9612,43.9612,43.9047,43.9612,26898.0
2020-02-20 15:00:00,46.65,46.67,46.59,46.59,23320.0,43.9707,43.9895,43.9141,43.9141,23320.0
2020-02-20 15:10:00,46.6,46.72,46.56,46.72,46954.0,43.9235,44.0367,43.8858,44.0367,46954.0
2020-02-20 15:20:00,46.71,46.72,46.64,46.67,46125.0,44.0272,44.0367,43.9612,43.9895,46125.0
2020-02-20 15:30:00,46.67,46.7,46.59,46.6,58012.0,43.9895,44.0178,43.9141,43.9235,58012.0
2020-02-20 15:40:00,46.6,46.64,46.59,46.59,65538.0,43.9235,43.9612,43.9141,43.9141,65538.0
2020-02-20 15:50:00,46.59,46.75,46.59,46.66,244771.0,43.9141,44.0649,43.9141,43.9801,244771.0
2020-02-21 09:30:00,46.7,47.09,46.62,46.9,107790.0,44.0178,44.3854,43.9424,44.2063,107790.0
2020-02-21 09:40:00,46.88,47.02,46.79,46.89,93205.0,44.1875,44.3194,44.1026,44.1969,93205.0
2020-02-21 09:50:00,46.91,46.95,46.65,46.65,71058.0,44.2157,44.2534,43.9707,43.9707,71058.0
2020-02-21 10:00:00,46.66,46.73,46.54,46.73,48405.0,43.9801,44.0461,43.867,44.0461,48405.0
2020-02-21 10:10:00,46.72,46.77,46.66,46.71,26341.0,44.0367,44.0838,43.9801,44.0272,26341.0
2020-02-21 10:20:00,46.7,46.74,46.65,46.73,27519.0,44.0178,44.0555,43.9707,44.0461,27519.0
2020-02-21 10:30:00,46.73,46.73,46.61,46.67,26767.0,44.0461,44.0461,43.933,43.9895,26767.0
2020-02-21 10:40:00,46.67,46.78,46.64,46.78,15639.0,43.9895,44.0932,43.9612,44.0932,15639.0
2020-02-21 10:50:00,46.78,46.88,46.78,46.87,22827.0,44.0932,44.1875,44.0932,44.178,22827.0
2020-02-21 11:00:00,46.86,46.9,46.81,46.87,18057.0,44.1686,44.2063,44.1215,44.178,18057.0
2020-02-21 11:10:00,46.86,46.87,46.75,46.79,22687.0,44.1686,44.178,44.0649,44.1026,22687.0
2020-02-21 11:20:00,46.78,46.83,46.75,46.83,15123.0,44.0932,44.1403,44.0649,44.1403,15123.0
2020-02-21 11:30:00,46.83,46.83,46.75,46.81,12992.0,44.1403,44.1403,44.0649,44.1215,12992.0
2020-02-21 11:40:00,46.82,47.05,46.81,47.03,30628.0,44.1309,44.3477,44.1215,44.3288,30628.0
2020-02-21 11:50:00,47.04,47.06,46.99,47.02,18797.0,44.3383,44.3571,44.2911,44.3194,18797.0
2020-02-21 12:00:00,47.01,47.12,46.98,47.05,21123.0,44.31,44.4137,44.2817,44.3477,21123.0
2020-02-21 12:10:00,47.06,47.1,47.05,47.06,14674.0,44.3571,44.3948,44.3477,44.3571,14674.0
2020-02-21 12:20:00,47.05,47.06,47.01,47.02,7697.0,44.3477,44.3571,44.31,44.3194,7697.0
2020-02-21 12:30:00,47.03,47.04,46.97,46.98,9338.0,44.3288,44.3383,44.2723,44.2817,9338.0
2020-02-21 12:40:00,46.99,46.99,46.84,46.87,26306.0,44.2911,44.2911,44.1498,44.178,26306.0
2020-02-21 12:50:00,46.88,46.89,46.73,46.73,20440.0,44.1875,44.1969,44.0461,44.0461,20440.0
2020-02-21 13:00:00,46.73,46.77,46.72,46.74,17284.0,44.0461,44.0838,44.0367,44.0555,17284.0
2020-02-21 13:10:00,46.75,46.81,46.72,46.73,14984.0,44.0649,44.1215,44.0367,44.0461,14984.0
2020-02-21 13:20:00,46.74,46.76,46.66,46.66,22596.0,44.0555,44.0744,43.9801,43.9801,22596.0
2020-02-21 13:30:00,46.67,46.68,46.59,46.6,20802.0,43.9895,43.9989,43.9141,43.9235,20802.0
2020-02-21 13:40:00,46.61,46.67,46.6,46.66,25831.0,43.933,43.9895,43.9235,43.9801,25831.0
2020-02-21 13:50:00,46.65,46.7,46.56,46.6,57393.0,43.9707,44.0178,43.8858,43.9235,57393.0
2020-02-21 14:00:00,46.61,46.64,46.56,46.58,31546.0,43.933,43.9612,43.8858,43.9047,31546.0
2020-02-21 14:10:00,46.58,46.71,46.57,46.68,21695.0,43.9047,44.0272,43.8953,43.9989,21695.0
2020-02-21 14:20:00,46.68,46.7,46.61,46.62,28394.0,43.9989,44.0178,43.933,43.9424,28394.0
2020-02-21 14:30:00,46.62,46.63,46.48,46.53,49822.0,43.9424,43.9518,43.8104,43.8576,49822.0
2020-02-21 14:40:00,46.53,46.57,46.47,46.49,27354.0,43.8576,43.8953,43.801,43.8199,27354.0
2020-02-21 14:50:00,46.49,46.52,46.46,46.49,28408.0,43.8199,43.8481,43.7916,43.8199,28408.0
2020-02-21 15:00:00,46.49,46.5,46.42,46.45,39439.0,43.8199,43.8293,43.7539,43.7822,39439.0
2020-02-21 15:10:00,46.46,46.5,46.42,46.46,38244.0,43.7916,43.8293,43.7539,43.7916,38244.0
2020-02-21 15:20:00,46.46,46.49,46.43,46.47,47921.0,43.7916,43.8199,43.7633,43.801,47921.0
2020-02-21 15:30:00,46.48,46.51,46.38,46.5,70499.0,43.8104,43.8387,43.7162,43.8293,70499.0
2020-02-21 15:40:00,46.49,46.56,46.48,46.52,66955.0,43.8199,43.8858,43.8104,43.8481,66955.0
2020-02-21 15:50:00,46.52,46.55,46.41,46.41,236554.0,43.8481,43.8764,43.7445,43.7445,236554.0
2020-02-24 09:30:00,45.6,46.0,45.38,45.52,200398.0,42.981,43.358,42.7736,42.9056,200398.0
2020-02-24 09:40:00,45.53,45.97,45.53,45.81,71695.0,42.915,43.3297,42.915,43.1789,71695.0
2020-02-24 09:50:00,45.8,45.95,45.59,45.6,44282.0,43.1695,43.3109,42.9716,42.981,44282.0
2020-02-24 10:00:00,45.6,45.64,45.51,45.56,47781.0,42.981,43.0187,42.8961,42.9433,47781.0
2020-02-24 10:10:00,45.57,45.61,45.4,45.42,60807.0,42.9527,42.9904,42.7925,42.8113,60807.0
2020-02-24 10:20:00,45.41,45.49,45.25,45.48,127792.0,42.8019,42.8773,42.6511,42.8679,127792.0
2020-02-24 10:30:00,45.5,45.56,45.27,45.3,110212.0,42.8867,42.9433,42.6699,42.6982,110212.0
2020-02-24 10:40:00,45.29,45.32,45.2,45.23,63083.0,42.6888,42.7171,42.604,42.6322,63083.0
2020-02-24 10:50:00,45.22,45.3,45.19,45.23,87066.0,42.6228,42.6982,42.5945,42.6322,87066.0
2020-02-24 11:00:00,45.24,45.26,45.14,45.16,39516.0,42.6417,42.6605,42.5474,42.5662,39516.0
2020-02-24 11:10:00,45.17,45.5,45.16,45.5,152425.0,42.5757,42.8867,42.5662,42.8867,152425.0
2020-02-24 11:20:00,45.5,45.66,45.48,45.64,26994.0,42.8867,43.0375,42.8679,43.0187,26994.0
2020-02-24 11:30:00,45.64,45.68,45.56,45.62,27773.0,43.0187,43.0564,42.9433,42.9998,27773.0
2020-02-24 11:40:00,45.61,45.61,45.47,45.52,24263.0,42.9904,42.9904,42.8584,42.9056,24263.0
2020-02-24 11:50:00,45.51,45.66,45.49,45.63,23191.0,42.8961,43.0375,42.8773,43.0093,23191.0
2020-02-24 12:00:00,45.62,45.62,45.51,45.51,15837.0,42.9998,42.9998,42.8961,42.8961,15837.0
2020-02-24 12:10:00,45.53,45.58,45.48,45.58,18825.0,42.915,42.9621,42.8679,42.9621,18825.0
2020-02-24 12:20:00,45.61,45.65,45.56,45.57,51519.0,42.9904,43.0281,42.9433,42.9527,51519.0
2020-02-24 12:30:00,45.55,45.58,45.49,45.51,48243.0,42.9338,42.9621,42.8773,42.8961,48243.0
2020-02-24 12:40:00,45.51,45.52,45.38,45.42,30900.0,42.8961,42.9056,42.7736,42.8113,30900.0
2020-02-24 12:50:00,45.4,45.44,45.37,45.4,17953.0,42.7925,42.8302,42.7642,42.7925,17953.0
2020-02-24 13:00:00,45.4,45.4,45.29,45.29,44582.0,42.7925,42.7925,42.6888,42.6888,44582.0
2020-02-24 13:10:00,45.29,45.29,45.13,45.14,89524.0,42.6888,42.6888,42.538,42.5474,89524.0
2020-02-24 13:20:00,45.14,45.33,45.13,45.33,26829.0,42.5474,42.7265,42.538,42.7265,26829.0
2020-02-24 13:30:00,45.33,45.46,45.29,45.46,20513.0,42.7265,42.849,42.6888,42.849,20513.0
2020-02-24 13:40:00,45.45,45.52,45.38,45.48,20592.0,42.8396,42.9056,42.7736,42.8679,20592.0
2020-02-24 13:50:00,45.48,45.54,45.43,45.53,15341.0,42.8679,42.9244,42.8207,42.915,15341.0
2020-02-24 14:00:00,45.53,45.55,45.45,45.53,39294.0,42.915,42.9338,42.8396,42.915,39294.0
2020-02-24 14:10:00,45.54,45.56,45.42,45.47,33433.0,42.9244,42.9433,42.8113,42.8584,33433.0
2020-02-24 14:20:00,45.47,45.55,45.47,45.5,23644.0,42.8584,42.9338,42.8584,42.8867,23644.0
2020-02-24 14:30:00,45.49,45.53,45.44,45.52,21216.0,42.8773,42.915,42.8302,42.9056,21216.0
2020-02-24 14:40:00,45.51,45.52,45.45,45.48,22522.0,42.8961,42.9056,42.8396,42.8679,22522.0
2020-02-24 14:50:00,45.48,45.55,45.44,45.52,32169.0,42.8679,42.9338,42.8302,42.9056,32169.0
2020-02-24 15:00:00,45.53,45.57,45.5,45.51,32020.0,42.915,42.9527,42.8867,42.8961,32020.0
2020-02-24 15:10:00,45.51,45.51,45.43,45.5,26614.0,42.8961,42.8961,42.8207,42.8867,26614.0
2020-02-24 15:20:00,45.5,45.52,45.38,45.38,35104.0,42.8867,42.9056,42.7736,42.7736,35104.0
2020-02-24 15:30:00,45.38,45.41,45.33,45.36,86741.0,42.7736,42.8019,42.7265,42.7548,86741.0
2020-02-24 15:40:00,45.37,45.41,45.35,45.39,94813.0,42.7642,42.8019,42.7453,42.783,94813.0
2020-02-24 15:50:00,45.39,45.4,45.21,45.25,207741.0,42.783,42.7925,42.6134,42.6511,207741.0
2020-02-25 09:30:00,45.34,45.39,44.93,44.95,93017.0,42.7359,42.783,42.3495,42.3683,93017.0
2020-02-25 09:40:00,44.96,45.07,44.79,44.82,58995.0,42.3777,42.4814,42.2175,42.2458,58995.0
2020-02-25 09:50:00,44.83,45.05,44.75,45.01,56663.0,42.2552,42.4626,42.1798,42.4249,56663.0
2020-02-25 10:00:00,45.01,45.11,44.99,45.07,46043.0,42.4249,42.5191,42.406,42.4814,46043.0
2020-02-25 10:10:00,45.07,45.08,44.95,44.99,26077.0,42.4814,42.4908,42.3683,42.406,26077.0
2020-02-25 10:20:00,44.99,45.0,44.76,44.83,31506.0,42.406,42.4154,42.1892,42.2552,31506.0
2020-02-25 10:30:00,44.83,44.88,44.7,44.88,33878.0,42.2552,42.3023,42.1327,42.3023,33878.0
2020-02-25 10:40:00,44.85,44.97,44.82,44.89,62912.0,42.2741,42.3872,42.2458,42.3118,62912.0
2020-02-25 10:50:00,44.9,44.97,44.76,44.96,40660.0,42.3212,42.3872,42.1892,42.3777,40660.0
2020-02-25 11:00:00,44.96,45.04,44.94,44.99,35866.0,42.3777,42.4531,42.3589,42.406,35866.0
2020-02-25 11:10:00,44.98,45.06,44.83,44.87,27483.0,42.3966,42.472,42.2552,42.2929,27483.0
2020-02-25 11:20:00,44.85,44.85,44.62,44.72,33992.0,42.2741,42.2741,42.0573,42.1515,33992.0
2020-02-25 11:30:00,44.74,44.8,44.66,44.69,34895.0,42.1704,42.2269,42.095,42.1232,34895.0
2020-02-25 11:40:00,44.7,44.79,44.67,44.75,40157.0,42.1327,42.2175,42.1044,42.1798,40157.0
2020-02-25 11:50:00,44.74,44.74,44.58,44.61,17569.0,42.1704,42.1704,42.0196,42.0478,17569.0
2020-02-25 12:00:00,44.64,44.64,44.47,44.53,26417.0,42.0761,42.0761,41.9159,41.9724,26417.0
2020-02-25 12:10:00,44.55,44.61,44.53,44.59,52762.0,41.9913,42.0478,41.9724,42.029,52762.0
2020-02-25 12:20:00,44.59,44.65,44.56,44.61,25396.0,42.029,42.0855,42.0007,42.0478,25396.0
2020-02-25 12:30:00,44.62,44.71,44.6,44.67,42230.0,42.0573,42.1421,42.0384,42.1044,42230.0
2020-02-25 12:40:00,44.67,44.68,44.49,44.5,29842.0,42.1044,42.1138,41.9347,41.9442,29842.0
2020-02-25 12:50:00,44.5,44.57,44.47,44.48,20823.0,41.9442,42.0101,41.9159,41.9253,20823.0
2020-02-25 13:00:00,44.47,44.5,44.37,44.41,46338.0,41.9159,41.9442,41.8216,41.8593,46338.0
2020-02-25 13:10:00,44.4,44.5,44.29,44.3,32177.0,41.8499,41.9442,41.7462,41.7556,32177.0
2020-02-25 13:20:00,44.29,44.33,44.22,44.23,22045.0,41.7462,41.7839,41.6802,41.6897,22045.0
2020-02-25 13:30:00,44.22,44.22,44.1,44.11,35463.0,41.6802,41.6802,41.5671,41.5766,35463.0
2020-02-25 13:40:00,44.1,44.23,44.05,44.15,21575.0,41.5671,41.6897,41.52,41.6143,21575.0
2020-02-25 13:50:00,44.16,44.2,44.05,44.05,33956.0,41.6237,41.6614,41.52,41.52,33956.0
2020-02-25 14:00:00,44.05,44.05,43.63,43.67,49031.0,41.52,41.52,41.1241,41.1618,49031.0
2020-02-25 14:10:00,43.68,43.88,43.68,43.72,47189.0,41.1713,41.3598,41.1713,41.209,47189.0
2020-02-25 14:20:00,43.72,43.77,43.47,43.53,72694.0,41.209,41.2561,40.9733,41.0299,72694.0
2020-02-25 14:30:00,43.52,43.63,43.45,43.45,60797.0,41.0204,41.1241,40.9545,40.9545,60797.0
2020-02-25 14:40:00,43.45,43.74,43.43,43.67,79631.0,40.9545,41.2278,40.9356,41.1618,79631.0
2020-02-25 14:50:00,43.67,43.73,43.61,43.64,57890.0,41.1618,41.2184,41.1053,41.1335,57890.0
2020-02-25 15:00:00,43.63,43.79,43.63,43.73,43909.0,41.1241,41.2749,41.1241,41.2184,43909.0
2020-02-25 15:10:00,43.73,43.77,43.66,43.7,42713.0,41.2184,41.2561,41.1524,41.1901,42713.0
2020-02-25 15:20:00,43.71,43.73,43.51,43.61,42446.0,41.1995,41.2184,41.011,41.1053,42446.0
2020-02-25 15:30:00,43.61,43.61,43.38,43.45,83570.0,41.1053,41.1053,40.8885,40.9545,83570.0
2020-02-25 15:40:00,43.45,43.68,43.45,43.56,89422.0,40.9545,41.1713,40.9545,41.0581,89422.0
2020-02-25 15:50:00,43.55,43.55,43.33,43.35,281903.0,41.0487,41.0487,40.8414,40.8602,281903.0
2020-02-26 09:30:00,42.67,42.85,42.04,42.74,255289.0,40.2193,40.3889,39.6254,40.2852,255289.0
2020-02-26 09:40:00,42.73,42.78,42.15,42.22,96982.0,40.2758,40.3229,39.7291,39.7951,96982.0
2020-02-26 09:50:00,42.22,42.35,42.11,42.35,158400.0,39.7951,39.9176,39.6914,39.9176,158400.0
2020-02-26 10:00:00,42.33,42.44,42.2,42.42,100172.0,39.8988,40.0025,39.7763,39.9836,100172.0
2020-02-26 10:10:00,42.44,42.68,42.26,42.66,93043.0,40.0025,40.2287,39.8328,40.2098,93043.0
2020-02-26 10:20:00,42.67,42.84,42.6,42.78,117153.0,40.2193,40.3795,40.1533,40.3229,117153.0
2020-02-26 10:30:00,42.78,43.19,42.75,43.03,103171.0,40.3229,40.7094,40.2947,40.5586,103171.0
2020-02-26 10:40:00,43.03,43.59,43.03,43.45,91317.0,40.5586,41.0864,40.5586,40.9545,91317.0
2020-02-26 10:50:00,43.47,43.51,43.38,43.46,43060.0,40.9733,41.011,40.8885,40.9639,43060.0
2020-02-26 11:00:00,43.46,43.63,43.36,43.57,48400.0,40.9639,41.1241,40.8696,41.0676,48400.0
2020-02-26 11:10:00,43.55,43.69,43.49,43.69,32667.0,41.0487,41.1807,40.9922,41.1807,32667.0
2020-02-26 11:20:00,43.7,43.75,43.58,43.62,38087.0,41.1901,41.2372,41.077,41.1147,38087.0
2020-02-26 11:30:00,43.64,43.64,43.46,43.47,19311.0,41.1335,41.1335,40.9639,40.9733,19311.0
2020-02-26 11:40:00,43.47,43.48,43.27,43.3,43087.0,40.9733,40.9827,40.7848,40.8131,43087.0
2020-02-26 11:50:00,43.31,43.33,43.21,43.27,45610.0,40.8225,40.8414,40.7282,40.7848,45610.0
2020-02-26 12:00:00,43.26,43.26,42.96,42.99,60161.0,40.7754,40.7754,40.4926,40.5209,60161.0
2020-02-26 12:10:00,42.99,43.01,42.79,42.96,101745.0,40.5209,40.5397,40.3324,40.4926,101745.0
2020-02-26 12:20:00,42.95,42.99,42.82,42.94,68500.0,40.4832,40.5209,40.3606,40.4738,68500.0
2020-02-26 12:30:00,42.95,43.08,42.89,42.92,123992.0,40.4832,40.6057,40.4266,40.4549,123992.0
2020-02-26 12:40:00,42.93,42.99,42.88,42.96,20990.0,40.4643,40.5209,40.4172,40.4926,20990.0
2020-02-26 12:50:00,42.97,43.02,42.86,43.01,19102.0,40.502,40.5492,40.3983,40.5397,19102.0
2020-02-26 13:00:00,43.01,43.1,43.0,43.0,22810.0,40.5397,40.6246,40.5303,40.5303,22810.0
2020-02-26 13:10:00,43.01,43.12,42.98,43.1,23025.0,40.5397,40.6434,40.5115,40.6246,23025.0
2020-02-26 13:20:00,43.1,43.24,43.1,43.18,22784.0,40.6246,40.7565,40.6246,40.7,22784.0
2020-02-26 13:30:00,43.17,43.17,42.71,42.73,90405.0,40.6905,40.6905,40.257,40.2758,90405.0
2020-02-26 13:40:00,42.72,42.78,42.56,42.68,112628.0,40.2664,40.3229,40.1156,40.2287,112628.0
2020-02-26 13:50:00,42.68,42.72,42.36,42.36,28586.0,40.2287,40.2664,39.9271,39.9271,28586.0
2020-02-26 14:00:00,42.34,42.53,42.34,42.35,41618.0,39.9082,40.0873,39.9082,39.9176,41618.0
2020-02-26 14:10:00,42.35,42.6,42.31,42.42,59123.0,39.9176,40.1533,39.8799,39.9836,59123.0
2020-02-26 14:20:00,42.42,42.49,42.34,42.34,73827.0,39.9836,40.0496,39.9082,39.9082,73827.0
2020-02-26 14:30:00,42.34,42.41,42.23,42.34,37012.0,39.9082,39.9742,39.8045,39.9082,37012.0
2020-02-26 14:40:00,42.35,42.38,42.17,42.25,36135.0,39.9176,39.9459,39.748,39.8234,36135.0
2020-02-26 14:50:00,42.24,42.24,42.0,42.02,56769.0,39.814,39.814,39.5877,39.6066,56769.0
2020-02-26 15:00:00,42.03,42.18,42.0,42.06,53027.0,39.616,39.7574,39.5877,39.6443,53027.0
2020-02-26 15:10:00,42.06,42.25,42.04,42.17,42973.0,39.6443,39.8234,39.6254,39.748,42973.0
2020-02-26 15:20:00,42.18,42.18,41.98,42.02,53045.0,39.7574,39.7574,39.5689,39.6066,53045.0
2020-02-26 15:30:00,42.02,42.17,42.01,42.16,98070.0,39.6066,39.748,39.5972,39.7386,98070.0
2020-02-26 15:40:00,42.16,42.19,41.98,42.01,155854.0,39.7386,39.7668,39.5689,39.5972,155854.0
2020-02-26 15:50:00,42.01,42.1,41.93,42.07,417204.0,39.5972,39.682,39.5218,39.6537,417204.0
2020-02-27 09:30:00,41.45,41.69,41.29,41.37,182422.0,39.0693,39.2955,38.9185,38.9939,182422.0
2020-02-27 09:40:00,41.39,41.43,40.91,41.15,180607.0,39.0128,39.0505,38.5603,38.7866,180607.0
2020-02-27 09:50:00,41.15,41.48,41.09,41.38,84197.0,38.7866,39.0976,38.73,39.0034,84197.0
2020-02-27 10:00:00,41.43,41.58,41.29,41.44,103763.0,39.0505,39.1919,38.9185,39.0599,103763.0
2020-02-27 10:10:00,41.44,41.52,41.18,41.28,76734.0,39.0599,39.1353,38.8148,38.9091,76734.0
2020-02-27 10:20:00,41.28,41.32,41.09,41.28,52711.0,38.9091,38.9468,38.73,38.9091,52711.0
2020-02-27 10:30:00,41.28,41.35,40.93,41.33,51897.0,38.9091,38.9751,38.5792,38.9562,51897.0
2020-02-27 10:40:00,41.33,41.62,41.3,41.56,50847.0,38.9562,39.2296,38.9279,39.173,50847.0
2020-02-27 10:50:00,41.57,41.71,41.49,41.7,55490.0,39.1824,39.3144,39.107,39.305,55490.0
2020-02-27 11:00:00,41.69,41.86,41.65,41.72,43745.0,39.2955,39.4558,39.2578,39.3238,43745.0
2020-02-27 11:10:00,41.7,41.96,41.61,41.96,60937.0,39.305,39.55,39.2201,39.55,60937.0
2020-02-27 11:20:00,41.94,41.97,41.83,41.95,100362.0,39.5312,39.5595,39.4275,39.5406,100362.0
2020-02-27 11:30:00,41.98,41.99,41.82,41.95,63845.0,39.5689,39.5783,39.4181,39.5406,63845.0
2020-02-27 11:40:00,41.94,42.18,41.93,42.09,55455.0,39.5312,39.7574,39.5218,39.6726,55455.0
2020-02-27 11:50:00,42.08,42.31,42.08,42.26,37388.0,39.6631,39.8799,39.6631,39.8328,37388.0
2020-02-27 12:00:00,42.25,42.44,42.16,42.41,43304.0,39.8234,40.0025,39.7386,39.9742,43304.0
2020-02-27 12:10:00,42.41,42.63,42.41,42.62,54386.0,39.9742,40.1816,39.9742,40.1721,54386.0
2020-02-27 12:20:00,42.62,42.66,42.44,42.6,108419.0,40.1721,40.2098,40.0025,40.1533,108419.0
2020-02-27 12:30:00,42.59,42.94,42.58,42.9,111751.0,40.1439,40.4738,40.1344,40.4361,111751.0
2020-02-27 12:40:00,42.89,42.95,42.71,42.82,68255.0,40.4266,40.4832,40.257,40.3606,68255.0
2020-02-27 12:50:00,42.81,42.96,42.72,42.82,103084.0,40.3512,40.4926,40.2664,40.3606,103084.0
2020-02-27 13:00:00,42.8,43.21,42.79,43.15,122159.0,40.3418,40.7282,40.3324,40.6717,122159.0
2020-02-27 13:10:00,43.16,43.33,43.09,43.12,58098.0,40.6811,40.8414,40.6151,40.6434,58098.0
2020-02-27 13:20:00,43.12,43.12,42.9,43.0,43372.0,40.6434,40.6434,40.4361,40.5303,43372.0
2020-02-27 13:30:00,42.99,43.03,42.87,42.96,77551.0,40.5209,40.5586,40.4078,40.4926,77551.0
2020-02-27 13:40:00,42.97,43.0,42.66,42.78,61084.0,40.502,40.5303,40.2098,40.3229,61084.0
2020-02-27 13:50:00,42.77,42.89,42.49,42.55,49643.0,40.3135,40.4266,40.0496,40.1062,49643.0
2020-02-27 14:00:00,42.56,42.59,42.44,42.51,43617.0,40.1156,40.1439,40.0025,40.0685,43617.0
2020-02-27 14:10:00,42.5,42.53,42.22,42.23,112145.0,40.059,40.0873,39.7951,39.8045,112145.0
2020-02-27 14:20:00,42.23,42.51,42.23,42.47,39986.0,39.8045,40.0685,39.8045,40.0307,39986.0
2020-02-27 14:30:00,42.46,42.54,42.38,42.48,29203.0,40.0213,40.0967,39.9459,40.0402,29203.0
2020-02-27 14:40:00,42.48,42.55,42.42,42.5,22750.0,40.0402,40.1062,39.9836,40.059,22750.0
2020-02-27 14:50:00,42.54,42.54,42.38,42.38,115109.0,40.0967,40.0967,39.9459,39.9459,115109.0
2020-02-27 15:00:00,42.39,42.43,42.24,42.43,88644.0,39.9553,39.993,39.814,39.993,88644.0
2020-02-27 15:10:00,42.43,42.48,42.35,42.36,233309.0,39.993,40.0402,39.9176,39.9271,233309.0
2020-02-27 15:20:00,42.36,42.39,42.27,42.29,101523.0,39.9271,39.9553,39.8422,39.8611,101523.0
2020-02-27 15:30:00,42.28,42.36,42.17,42.18,192481.0,39.8517,39.9271,39.748,39.7574,192481.0
2020-02-27 15:40:00,42.19,42.28,42.08,42.13,237705.0,39.7668,39.8517,39.6631,39.7103,237705.0
2020-02-27 15:50:00,42.13,42.14,41.61,41.73,419112.0,39.7103,39.7197,39.2201,39.3332,419112.0
2020-02-28 09:30:00,40.57,40.88,40.39,40.59,174727.0,38.2399,38.5321,38.0702,38.2587,174727.0
2020-02-28 09:40:00,40.59,40.84,40.21,40.34,147648.0,38.2587,38.4944,37.9006,38.0231,147648.0
2020-02-28 09:50:00,40.36,40.6,40.06,40.14,274250.0,38.0419,38.2682,37.7592,37.8346,274250.0
2020-02-28 10:00:00,40.13,40.23,39.71,40.17,165337.0,37.8251,37.9194,37.4293,37.8628,165337.0
2020-02-28 10:10:00,40.19,40.46,39.97,40.27,86713.0,37.8817,38.1362,37.6743,37.9571,86713.0
2020-02-28 10:20:00,40.3,40.4,40.08,40.1,97747.0,37.9854,38.0796,37.778,37.7969,97747.0
2020-02-28 10:30:00,40.06,40.39,39.98,40.23,570394.0,37.7592,38.0702,37.6838,37.9194,570394.0
2020-02-28 10:40:00,40.24,40.26,39.94,40.01,66272.0,37.9288,37.9477,37.6461,37.712,66272.0
2020-02-28 10:50:00,40.0,40.49,39.99,40.29,67303.0,37.7026,38.1645,37.6932,37.976,67303.0
2020-02-28 11:00:00,40.27,40.3,39.75,39.79,59362.0,37.9571,37.9854,37.467,37.5047,59362.0
2020-02-28 11:10:00,39.8,40.22,39.8,40.18,61427.0,37.5141,37.91,37.5141,37.8723,61427.0
2020-02-28 11:20:00,40.21,40.33,39.96,40.28,117523.0,37.9006,38.0137,37.6649,37.9665,117523.0
2020-02-28 11:30:00,40.29,40.58,40.22,40.58,53910.0,37.976,38.2493,37.91,38.2493,53910.0
2020-02-28 11:40:00,40.55,40.99,40.53,40.82,289856.0,38.221,38.6358,38.2022,38.4755,289856.0
2020-02-28 11:50:00,40.81,40.92,40.57,40.89,129245.0,38.4661,38.5698,38.2399,38.5415,129245.0
2020-02-28 12:00:00,40.86,41.13,40.77,40.95,422981.0,38.5132,38.7677,38.4284,38.598,422981.0
2020-02-28 12:10:00,40.97,41.06,40.76,41.05,65479.0,38.6169,38.7017,38.419,38.6923,65479.0
2020-02-28 12:20:00,41.07,41.3,40.96,41.3,59321.0,38.7112,38.9279,38.6075,38.9279,59321.0
2020-02-28 12:30:00,41.32,41.5,41.09,41.28,85584.0,38.9468,39.1165,38.73,38.9091,85584.0
2020-02-28 12:40:00,41.27,41.44,40.86,40.97,79035.0,38.8997,39.0599,38.5132,38.6169,79035.0
2020-02-28 12:50:00,40.97,41.31,40.94,41.23,51365.0,38.6169,38.9374,38.5886,38.862,51365.0
2020-02-28 13:00:00,41.22,41.32,40.98,41.11,53201.0,38.8525,38.9468,38.6263,38.7489,53201.0
2020-02-28 13:10:00,41.09,41.09,40.86,40.92,40795.0,38.73,38.73,38.5132,38.5698,40795.0
2020-02-28 13:20:00,40.93,40.99,40.82,40.84,39522.0,38.5792,38.6358,38.4755,38.4944,39522.0
2020-02-28 13:30:00,40.83,40.83,40.54,40.59,113179.0,38.4849,38.4849,38.2116,38.2587,113179.0
2020-02-28 13:40:00,40.58,40.72,40.43,40.71,110454.0,38.2493,38.3813,38.1079,38.3718,110454.0
2020-02-28 13:50:00,40.72,40.78,40.56,40.73,161980.0,38.3813,38.4378,38.2304,38.3907,161980.0
2020-02-28 14:00:00,40.71,40.71,40.39,40.45,106780.0,38.3718,38.3718,38.0702,38.1268,106780.0
2020-02-28 14:10:00,40.46,40.62,40.43,40.56,48279.0,38.1362,38.287,38.1079,38.2304,48279.0
2020-02-28 14:20:00,40.54,40.58,40.38,40.44,61229.0,38.2116,38.2493,38.0608,38.1173,61229.0
2020-02-28 14:30:00,40.44,40.73,40.29,40.38,84393.0,38.1173,38.3907,37.976,38.0608,84393.0
2020-02-28 14:40:00,40.39,40.74,40.38,40.49,80884.0,38.0702,38.4001,38.0608,38.1645,80884.0
2020-02-28 14:50:00,40.51,40.59,40.12,40.19,80688.0,38.1833,38.2587,37.8157,37.8817,80688.0
2020-02-28 15:00:00,40.19,40.24,39.79,39.79,133864.0,37.8817,37.9288,37.5047,37.5047,133864.0
2020-02-28 15:10:00,39.77,39.97,39.68,39.88,151365.0,37.4858,37.6743,37.401,37.5895,151365.0
2020-02-28 15:20:00,39.89,39.92,39.3,39.3,200208.0,37.5989,37.6272,37.0428,37.0428,200208.0
2020-02-28 15:30:00,39.32,39.59,39.3,39.36,231285.0,37.0617,37.3162,37.0428,37.0994,231285.0
2020-02-28 15:40:00,39.36,39.57,39.11,39.55,313643.0,37.0994,37.2973,36.8637,37.2785,313643.0
2020-02-28 15:50:00,39.55,40.2,39.47,40.2,618024.0,37.2785,37.8911,37.2031,37.8911,618024.0
2020-03-02 09:30:00,40.49,40.9,40.31,40.5,147419.0,38.1645,38.5509,37.9948,38.1739,147419.0
2020-03-02 09:40:00,40.51,40.8,40.5,40.66,117547.0,38.1833,38.4567,38.1739,38.3247,117547.0
2020-03-02 09:50:00,40.66,40.7,40.37,40.39,127465.0,38.3247,38.3624,38.0514,38.0702,127465.0
2020-03-02 10:00:00,40.39,40.45,40.1,40.12,107172.0,38.0702,38.1268,37.7969,37.8157,107172.0
2020-03-02 10:10:00,40.14,40.22,39.81,39.88,91544.0,37.8346,37.91,37.5235,37.5895,91544.0
2020-03-02 10:20:00,39.88,39.95,39.64,39.91,70914.0,37.5895,37.6555,37.3633,37.6178,70914.0
2020-03-02 10:30:00,39.93,40.13,39.76,40.09,225730.0,37.6366,37.8251,37.4764,37.7874,225730.0
2020-03-02 10:40:00,40.09,40.36,39.98,40.36,149500.0,37.7874,38.0419,37.6838,38.0419,149500.0
2020-03-02 10:50:00,40.36,40.56,40.36,40.38,69452.0,38.0419,38.2304,38.0419,38.0608,69452.0
2020-03-02 11:00:00,40.4,40.58,40.38,40.45,97533.0,38.0796,38.2493,38.0608,38.1268,97533.0
2020-03-02 11:10:00,40.47,40.77,40.46,40.61,89304.0,38.1456,38.4284,38.1362,38.2776,89304.0
2020-03-02 11:20:00,40.63,40.99,40.63,40.94,58838.0,38.2964,38.6358,38.2964,38.5886,58838.0
2020-03-02 11:30:00,40.95,41.17,40.87,41.15,61365.0,38.598,38.8054,38.5226,38.7866,61365.0
2020-03-02 11:40:00,41.13,41.26,41.02,41.2,121519.0,38.7677,38.8902,38.664,38.8337,121519.0
2020-03-02 11:50:00,41.21,41.36,41.21,41.26,63198.0,38.8431,38.9845,38.8431,38.8902,63198.0
2020-03-02 12:00:00,41.27,41.3,41.18,41.19,35229.0,38.8997,38.9279,38.8148,38.8243,35229.0
2020-03-02 12:10:00,41.19,41.21,41.02,41.1,34680.0,38.8243,38.8431,38.664,38.7394,34680.0
2020-03-02 12:20:00,41.1,41.21,41.05,41.2,40149.0,38.7394,38.8431,38.6923,38.8337,40149.0
2020-03-02 12:30:00,41.22,41.41,41.2,41.29,89820.0,38.8525,39.0316,38.8337,38.9185,89820.0
2020-03-02 12:40:00,41.33,41.39,41.21,41.33,44888.0,38.9562,39.0128,38.8431,38.9562,44888.0
2020-03-02 12:50:00,41.34,41.38,41.25,41.35,29303.0,38.9656,39.0034,38.8808,38.9751,29303.0
2020-03-02 13:00:00,41.38,41.38,41.18,41.22,30480.0,39.0034,39.0034,38.8148,38.8525,30480.0
2020-03-02 13:10:00,41.24,41.28,41.13,41.16,30948.0,38.8714,38.9091,38.7677,38.796,30948.0
2020-03-02 13:20:00,41.17,41.22,41.07,41.14,37369.0,38.8054,38.8525,38.7112,38.7771,37369.0
2020-03-02 13:30:00,41.15,41.34,41.09,41.34,38805.0,38.7866,38.9656,38.73,38.9656,38805.0
2020-03-02 13:40:00,41.36,41.36,41.18,41.21,34981.0,38.9845,38.9845,38.8148,38.8431,34981.0
2020-03-02 13:50:00,41.2,41.26,41.07,41.25,34550.0,38.8337,38.8902,38.7112,38.8808,34550.0
2020-03-02 14:00:00,41.25,41.38,41.2,41.38,37776.0,38.8808,39.0034,38.8337,39.0034,37776.0
2020-03-02 14:10:00,41.38,41.39,41.28,41.3,33074.0,39.0034,39.0128,38.9091,38.9279,33074.0
2020-03-02 14:20:00,41.31,41.36,41.15,41.16,49533.0,38.9374,38.9845,38.7866,38.796,49533.0
2020-03-02 14:30:00,41.18,41.24,40.95,40.95,45508.0,38.8148,38.8714,38.598,38.598,45508.0
2020-03-02 14:40:00,40.94,40.94,40.68,40.7,77084.0,38.5886,38.5886,38.3436,38.3624,77084.0
2020-03-02 14:50:00,40.69,40.86,40.55,40.59,97970.0,38.353,38.5132,38.221,38.2587,97970.0
2020-03-02 15:00:00,40.6,40.8,40.58,40.73,104831.0,38.2682,38.4567,38.2493,38.3907,104831.0
2020-03-02 15:10:00,40.73,40.86,40.66,40.75,90877.0,38.3907,38.5132,38.3247,38.4095,90877.0
2020-03-02 15:20:00,40.74,41.12,40.74,41.11,149478.0,38.4001,38.7583,38.4001,38.7489,149478.0
2020-03-02 15:30:00,41.13,41.2,41.06,41.18,161951.0,38.7677,38.8337,38.7017,38.8148,161951.0
2020-03-02 15:40:00,41.18,41.38,41.04,41.36,219293.0,38.8148,39.0034,38.6829,38.9845,219293.0
2020-03-02 15:50:00,41.36,41.74,41.32,41.56,696414.0,38.9845,39.3427,38.9468,39.173,696414.0
2020-03-03 09:30:00,42.0,42.0,41.48,41.7,98919.0,39.5877,39.5877,39.0976,39.305,98919.0
2020-03-03 09:40:00,41.69,41.73,41.45,41.57,50851.0,39.2955,39.3332,39.0693,39.1824,50851.0
2020-03-03 09:50:00,41.5,41.5,41.19,41.43,90323.0,39.1165,39.1165,38.8243,39.0505,90323.0
2020-03-03 10:00:00,41.42,43.2,41.42,42.9,173585.0,39.0411,40.7188,39.0411,40.4361,173585.0
2020-03-03 10:10:00,42.9,43.03,42.1,42.21,117684.0,40.4361,40.5586,39.682,39.7857,117684.0
2020-03-03 10:20:00,42.25,42.87,42.23,42.7,145228.0,39.8234,40.4078,39.8045,40.2475,145228.0
2020-03-03 10:30:00,42.69,43.13,42.61,43.08,159761.0,40.2381,40.6528,40.1627,40.6057,159761.0
2020-03-03 10:40:00,43.09,43.43,43.05,43.31,133692.0,40.6151,40.9356,40.5774,40.8225,133692.0
2020-03-03 10:50:00,43.29,43.34,42.93,43.28,88151.0,40.8037,40.8508,40.4643,40.7942,88151.0
2020-03-03 11:00:00,43.26,43.3,42.84,42.92,61627.0,40.7754,40.8131,40.3795,40.4549,61627.0
2020-03-03 11:10:00,42.89,42.93,42.47,42.55,111248.0,40.4266,40.4643,40.0307,40.1062,111248.0
2020-03-03 11:20:00,42.55,42.59,42.09,42.19,123208.0,40.1062,40.1439,39.6726,39.7668,123208.0
2020-03-03 11:30:00,42.19,42.56,42.13,42.56,67105.0,39.7668,40.1156,39.7103,40.1156,67105.0
2020-03-03 11:40:00,42.57,42.63,42.35,42.45,39158.0,40.125,40.1816,39.9176,40.0119,39158.0
2020-03-03 11:50:00,42.44,42.97,42.43,42.96,45272.0,40.0025,40.502,39.993,40.4926,45272.0
2020-03-03 12:00:00,42.95,43.31,42.86,43.31,57745.0,40.4832,40.8225,40.3983,40.8225,57745.0
2020-03-03 12:10:00,43.31,43.45,43.06,43.2,138692.0,40.8225,40.9545,40.5869,40.7188,138692.0
2020-03-03 12:20:00,43.18,43.36,43.08,43.17,39381.0,40.7,40.8696,40.6057,40.6905,39381.0
2020-03-03 12:30:00,43.18,43.21,42.98,43.18,67681.0,40.7,40.7282,40.5115,40.7,67681.0
2020-03-03 12:40:00,43.18,43.28,42.98,43.26,66551.0,40.7,40.7942,40.5115,40.7754,66551.0
2020-03-03 12:50:00,43.26,43.33,43.05,43.07,33326.0,40.7754,40.8414,40.5774,40.5963,33326.0
2020-03-03 13:00:00,43.03,43.04,42.89,42.95,50827.0,40.5586,40.568,40.4266,40.4832,50827.0
2020-03-03 13:10:00,42.91,43.02,42.77,42.8,65763.0,40.4455,40.5492,40.3135,40.3418,65763.0
2020-03-03 13:20:00,42.79,42.94,42.56,42.77,52027.0,40.3324,40.4738,40.1156,40.3135,52027.0
2020-03-03 13:30:00,42.74,42.9,42.63,42.84,56365.0,40.2852,40.4361,40.1816,40.3795,56365.0
2020-03-03 13:40:00,42.83,42.9,42.47,42.51,73762.0,40.3701,40.4361,40.0307,40.0685,73762.0
2020-03-03 13:50:00,42.52,42.57,42.23,42.24,97326.0,40.0779,40.125,39.8045,39.814,97326.0
2020-03-03 14:00:00,42.25,42.3,41.72,41.72,92220.0,39.8234,39.8705,39.3238,39.3238,92220.0
2020-03-03 14:10:00,41.71,42.01,41.65,41.66,115953.0,39.3144,39.5972,39.2578,39.2673,115953.0
2020-03-03 14:20:00,41.64,42.12,41.58,42.11,93995.0,39.2484,39.7009,39.1919,39.6914,93995.0
2020-03-03 14:30:00,42.12,42.23,41.94,41.94,77544.0,39.7009,39.8045,39.5312,39.5312,77544.0
2020-03-03 14:40:00,41.93,42.32,41.81,42.32,59767.0,39.5218,39.8894,39.4087,39.8894,59767.0
2020-03-03 14:50:00,42.33,42.48,42.21,42.34,68213.0,39.8988,40.0402,39.7857,39.9082,68213.0
2020-03-03 15:00:00,42.35,42.62,42.28,42.51,133268.0,39.9176,40.1721,39.8517,40.0685,133268.0
2020-03-03 15:10:00,42.53,42.76,42.48,42.7,136975.0,40.0873,40.3041,40.0402,40.2475,136975.0
2020-03-03 15:20:00,42.71,42.85,42.42,42.84,292422.0,40.257,40.3889,39.9836,40.3795,292422.0
2020-03-03 15:30:00,42.84,42.84,42.0,42.04,246468.0,40.3795,40.3795,39.5877,39.6254,246468.0
2020-03-03 15:40:00,42.04,42.59,41.98,42.32,222006.0,39.6254,40.1439,39.5689,39.8894,222006.0
2020-03-03 15:50:00,42.3,42.56,42.06,42.19,532014.0,39.8705,40.1156,39.6443,39.7668,532014.0
2020-03-04 09:30:00,42.77,43.95,42.77,43.46,282415.0,40.3135,41.4257,40.3135,40.9639,282415.0
2020-03-04 09:40:00,43.48,44.33,43.48,44.07,157541.0,40.9827,41.7839,40.9827,41.5389,157541.0
2020-03-04 09:50:00,44.1,44.49,44.07,44.35,164736.0,41.5671,41.9347,41.5389,41.8028,164736.0
2020-03-04 10:00:00,44.35,44.46,44.01,44.15,143620.0,41.8028,41.9065,41.4823,41.6143,143620.0
2020-03-04 10:10:00,44.17,44.18,43.92,44.1,130871.0,41.6331,41.6425,41.3975,41.5671,130871.0
2020-03-04 10:20:00,44.1,44.12,43.81,43.87,170345.0,41.5671,41.586,41.2938,41.3503,170345.0
2020-03-04 10:30:00,43.86,43.9,43.55,43.58,46304.0,41.3409,41.3786,41.0487,41.077,46304.0
2020-03-04 10:40:00,43.57,43.62,43.38,43.5,91479.0,41.0676,41.1147,40.8885,41.0016,91479.0
2020-03-04 10:50:00,43.5,43.52,43.22,43.37,71514.0,41.0016,41.0204,40.7377,40.8791,71514.0
2020-03-04 11:00:00,43.37,43.46,43.11,43.3,67893.0,40.8791,40.9639,40.634,40.8131,67893.0
2020-03-04 11:10:00,43.28,43.36,43.11,43.14,53340.0,40.7942,40.8696,40.634,40.6623,53340.0
2020-03-04 11:20:00,43.14,43.22,42.99,43.17,70071.0,40.6623,40.7377,40.5209,40.6905,70071.0
2020-03-04 11:30:00,43.19,43.23,43.01,43.08,67996.0,40.7094,40.7471,40.5397,40.6057,67996.0
2020-03-04 11:40:00,43.1,43.13,42.88,42.91,52601.0,40.6246,40.6528,40.4172,40.4455,52601.0
2020-03-04 11:50:00,42.92,43.05,42.88,43.0,102357.0,40.4549,40.5774,40.4172,40.5303,102357.0
2020-03-04 12:00:00,43.01,43.13,42.78,42.86,55619.0,40.5397,40.6528,40.3229,40.3983,55619.0
2020-03-04 12:10:00,42.89,43.03,42.79,42.98,50814.0,40.4266,40.5586,40.3324,40.5115,50814.0
2020-03-04 12:20:00,42.99,43.19,42.95,43.16,60050.0,40.5209,40.7094,40.4832,40.6811,60050.0
2020-03-04 12:30:00,43.16,43.23,43.11,43.12,69239.0,40.6811,40.7471,40.634,40.6434,69239.0
2020-03-04 12:40:00,43.12,43.15,43.03,43.13,102221.0,40.6434,40.6717,40.5586,40.6528,102221.0
2020-03-04 12:50:00,43.13,43.58,43.1,43.58,202821.0,40.6528,41.077,40.6246,41.077,202821.0
2020-03-04 13:00:00,43.59,43.63,43.34,43.38,135535.0,41.0864,41.1241,40.8508,40.8885,135535.0
2020-03-04 13:10:00,43.37,43.41,43.25,43.4,93611.0,40.8791,40.9168,40.7659,40.9073,93611.0
2020-03-04 13:20:00,43.4,43.57,43.39,43.43,79437.0,40.9073,41.0676,40.8979,40.9356,79437.0
2020-03-04 13:30:00,43.44,43.56,43.43,43.45,63819.0,40.945,41.0581,40.9356,40.9545,63819.0
2020-03-04 13:40:00,43.44,43.52,43.42,43.5,29115.0,40.945,41.0204,40.9262,41.0016,29115.0
2020-03-04 13:50:00,43.5,43.65,43.49,43.65,46181.0,41.0016,41.143,40.9922,41.143,46181.0
2020-03-04 14:00:00,43.65,43.69,43.47,43.48,89452.0,41.143,41.1807,40.9733,40.9827,89452.0
2020-03-04 14:10:00,43.48,43.53,43.43,43.45,61852.0,40.9827,41.0299,40.9356,40.9545,61852.0
2020-03-04 14:20:00,43.44,43.53,43.41,43.43,73663.0,40.945,41.0299,40.9168,40.9356,73663.0
2020-03-04 14:30:00,43.44,43.51,43.33,43.36,53679.0,40.945,41.011,40.8414,40.8696,53679.0
2020-03-04 14:40:00,43.35,43.46,43.35,43.41,90531.0,40.8602,40.9639,40.8602,40.9168,90531.0
2020-03-04 14:50:00,43.41,43.54,43.3,43.5,67179.0,40.9168,41.0393,40.8131,41.0016,67179.0
2020-03-04 15:00:00,43.5,43.56,43.45,43.55,109317.0,41.0016,41.0581,40.9545,41.0487,109317.0
2020-03-04 15:10:00,43.55,43.65,43.54,43.58,89009.0,41.0487,41.143,41.0393,41.077,89009.0
2020-03-04 15:20:00,43.59,43.7,43.58,43.66,99139.0,41.0864,41.1901,41.077,41.1524,99139.0
2020-03-04 15:30:00,43.67,44.09,43.61,44.09,168364.0,41.1618,41.5577,41.1053,41.5577,168364.0
2020-03-04 15:40:00,44.09,44.17,43.93,44.05,178115.0,41.5577,41.6331,41.4069,41.52,178115.0
2020-03-04 15:50:00,44.08,44.48,44.06,44.41,713246.0,41.5483,41.9253,41.5294,41.8593,713246.0
2020-03-05 09:30:00,43.59,44.13,43.3,44.07,214361.0,41.0864,41.5954,40.8131,41.5389,214361.0
2020-03-05 09:40:00,44.09,44.13,43.69,43.7,60396.0,41.5577,41.5954,41.1807,41.1901,60396.0
2020-03-05 09:50:00,43.69,43.77,43.44,43.55,32959.0,41.1807,41.2561,40.945,41.0487,32959.0
2020-03-05 10:00:00,43.53,43.62,43.43,43.55,73915.0,41.0299,41.1147,40.9356,41.0487,73915.0
2020-03-05 10:10:00,43.54,43.86,43.54,43.72,58626.0,41.0393,41.3409,41.0393,41.209,58626.0
2020-03-05 10:20:00,43.73,43.82,43.5,43.54,59675.0,41.2184,41.3032,41.0016,41.0393,59675.0
2020-03-05 10:30:00,43.54,43.66,43.45,43.47,39948.0,41.0393,41.1524,40.9545,40.9733,39948.0
2020-03-05 10:40:00,43.47,43.66,43.41,43.59,47440.0,40.9733,41.1524,40.9168,41.0864,47440.0
2020-03-05 10:50:00,43.58,43.77,43.55,43.68,43514.0,41.077,41.2561,41.0487,41.1713,43514.0
2020-03-05 11:00:00,43.67,43.88,43.57,43.81,67349.0,41.1618,41.3598,41.0676,41.2938,67349.0
2020-03-05 11:10:00,43.81,44.13,43.81,44.01,35055.0,41.2938,41.5954,41.2938,41.4823,35055.0
2020-03-05 11:20:00,43.99,44.12,43.93,44.03,80533.0,41.4634,41.586,41.4069,41.5012,80533.0
2020-03-05 11:30:00,44.06,44.09,43.89,43.91,31689.0,41.5294,41.5577,41.3692,41.388,31689.0
2020-03-05 11:40:00,43.93,44.03,43.84,44.02,49253.0,41.4069,41.5012,41.3221,41.4917,49253.0
2020-03-05 11:50:00,44.02,44.08,43.79,43.86,36363.0,41.4917,41.5483,41.2749,41.3409,36363.0
2020-03-05 12:00:00,43.87,43.95,43.63,43.66,38845.0,41.3503,41.4257,41.1241,41.1524,38845.0
2020-03-05 12:10:00,43.65,43.68,43.4,43.43,51091.0,41.143,41.1713,40.9073,40.9356,51091.0
2020-03-05 12:20:00,43.44,43.55,43.35,43.51,44591.0,40.945,41.0487,40.8602,41.011,44591.0
2020-03-05 12:30:00,43.52,43.59,43.4,43.41,32378.0,41.0204,41.0864,40.9073,40.9168,32378.0
2020-03-05 12:40:00,43.41,43.41,43.13,43.25,41115.0,40.9168,40.9168,40.6528,40.7659,41115.0
2020-03-05 12:50:00,43.24,43.26,43.14,43.23,25482.0,40.7565,40.7754,40.6623,40.7471,25482.0
2020-03-05 13:00:00,43.2,43.29,42.87,42.9,59647.0,40.7188,40.8037,40.4078,40.4361,59647.0
2020-03-05 13:10:00,42.9,42.93,42.67,42.78,63860.0,40.4361,40.4643,40.2193,40.3229,63860.0
2020-03-05 13:20:00,42.8,43.04,42.76,43.04,78841.0,40.3418,40.568,40.3041,40.568,78841.0
2020-03-05 13:30:00,43.03,43.27,42.97,43.12,71168.0,40.5586,40.7848,40.502,40.6434,71168.0
2020-03-05 13:40:00,43.13,43.18,43.03,43.12,33469.0,40.6528,40.7,40.5586,40.6434,33469.0
2020-03-05 13:50:00,43.12,43.15,42.89,42.98,68462.0,40.6434,40.6717,40.4266,40.5115,68462.0
2020-03-05 14:00:00,42.98,42.99,42.67,42.78,51410.0,40.5115,40.5209,40.2193,40.3229,51410.0
2020-03-05 14:10:00,42.76,42.95,42.76,42.82,34880.0,40.3041,40.4832,40.3041,40.3606,34880.0
2020-03-05 14:20:00,42.8,42.82,42.62,42.71,42930.0,40.3418,40.3606,40.1721,40.257,42930.0
2020-03-05 14:30:00,42.71,43.01,42.71,42.97,47103.0,40.257,40.5397,40.257,40.502,47103.0
2020-03-05 14:40:00,42.95,42.99,42.82,42.91,37250.0,40.4832,40.5209,40.3606,40.4455,37250.0
2020-03-05 14:50:00,42.92,42.97,42.85,42.89,48751.0,40.4549,40.502,40.3889,40.4266,48751.0
2020-03-05 15:00:00,42.9,42.94,42.74,42.9,57531.0,40.4361,40.4738,40.2852,40.4361,57531.0
2020-03-05 15:10:00,42.9,42.92,42.69,42.77,85810.0,40.4361,40.4549,40.2381,40.3135,85810.0
2020-03-05 15:20:00,42.77,42.92,42.74,42.86,64359.0,40.3135,40.4549,40.2852,40.3983,64359.0
2020-03-05 15:30:00,42.85,43.07,42.79,42.81,99002.0,40.3889,40.5963,40.3324,40.3512,99002.0
2020-03-05 15:40:00,42.82,42.92,42.75,42.86,129969.0,40.3606,40.4549,40.2947,40.3983,129969.0
2020-03-05 15:50:00,42.86,43.1,42.8,42.96,479174.0,40.3983,40.6246,40.3418,40.4926,479174.0
2020-03-06 09:30:00,41.36,41.69,41.0,41.09,258185.0,38.9845,39.2955,38.6452,38.73,258185.0
2020-03-06 09:40:00,41.07,41.09,40.61,40.76,105252.0,38.7112,38.73,38.2776,38.419,105252.0
2020-03-06 09:50:00,40.73,40.83,40.36,40.75,164341.0,38.3907,38.4849,38.0419,38.4095,164341.0
2020-03-06 10:00:00,40.77,41.1,40.77,40.88,105355.0,38.4284,38.7394,38.4284,38.5321,105355.0
2020-03-06 10:10:00,40.89,41.32,40.81,41.15,95209.0,38.5415,38.9468,38.4661,38.7866,95209.0
2020-03-06 10:20:00,41.19,41.31,40.97,41.28,50159.0,38.8243,38.9374,38.6169,38.9091,50159.0
2020-03-06 10:30:00,41.27,41.4,41.11,41.27,38062.0,38.8997,39.0222,38.7489,38.8997,38062.0
2020-03-06 10:40:00,41.22,41.47,41.21,41.46,50272.0,38.8525,39.0882,38.8431,39.0788,50272.0
2020-03-06 10:50:00,41.48,41.72,41.47,41.72,45867.0,39.0976,39.3238,39.0882,39.3238,45867.0
2020-03-06 11:00:00,41.71,41.86,41.61,41.73,73227.0,39.3144,39.4558,39.2201,39.3332,73227.0
2020-03-06 11:10:00,41.73,41.97,41.7,41.92,50168.0,39.3332,39.5595,39.305,39.5123,50168.0
2020-03-06 11:20:00,41.95,42.02,41.79,41.92,54830.0,39.5406,39.6066,39.3898,39.5123,54830.0
2020-03-06 11:30:00,41.9,42.03,41.75,41.8,34313.0,39.4935,39.616,39.3521,39.3992,34313.0
2020-03-06 11:40:00,41.79,41.79,41.48,41.5,26720.0,39.3898,39.3898,39.0976,39.1165,26720.0
2020-03-06 11:50:00,41.5,41.7,41.5,41.52,69764.0,39.1165,39.305,39.1165,39.1353,69764.0
2020-03-06 12:00:00,41.53,41.56,41.32,41.37,48452.0,39.1447,39.173,38.9468,38.9939,48452.0
2020-03-06 12:10:00,41.39,41.45,41.16,41.18,29388.0,39.0128,39.0693,38.796,38.8148,29388.0
2020-03-06 12:20:00,41.15,41.31,41.04,41.05,49868.0,38.7866,38.9374,38.6829,38.6923,49868.0
2020-03-06 12:30:00,41.07,41.46,41.02,41.38,45009.0,38.7112,39.0788,38.664,39.0034,45009.0
2020-03-06 12:40:00,41.39,41.42,41.23,41.26,28936.0,39.0128,39.0411,38.862,38.8902,28936.0
2020-03-06 12:50:00,41.23,41.3,41.14,41.21,28792.0,38.862,38.9279,38.7771,38.8431,28792.0
2020-03-06 13:00:00,41.21,41.36,41.16,41.24,33203.0,38.8431,38.9845,38.796,38.8714,33203.0
2020-03-06 13:10:00,41.24,41.43,41.22,41.43,66916.0,38.8714,39.0505,38.8525,39.0505,66916.0
2020-03-06 13:20:00,41.43,41.67,41.43,41.5,65926.0,39.0505,39.2767,39.0505,39.1165,65926.0
2020-03-06 13:30:00,41.51,41.55,41.33,41.5,61327.0,39.1259,39.1636,38.9562,39.1165,61327.0
2020-03-06 13:40:00,41.52,41.55,41.19,41.2,57815.0,39.1353,39.1636,38.8243,38.8337,57815.0
2020-03-06 13:50:00,41.22,41.28,41.02,41.05,35472.0,38.8525,38.9091,38.664,38.6923,35472.0
2020-03-06 14:00:00,41.03,41.06,40.81,40.84,39949.0,38.6735,38.7017,38.4661,38.4944,39949.0
2020-03-06 14:10:00,40.84,40.96,40.7,40.78,35957.0,38.4944,38.6075,38.3624,38.4378,35957.0
2020-03-06 14:20:00,40.75,41.01,40.7,40.8,52686.0,38.4095,38.6546,38.3624,38.4567,52686.0
2020-03-06 14:30:00,40.8,40.83,40.48,40.49,65566.0,38.4567,38.4849,38.155,38.1645,65566.0
2020-03-06 14:40:00,40.49,40.56,40.35,40.41,69202.0,38.1645,38.2304,38.0325,38.0891,69202.0
2020-03-06 14:50:00,40.4,40.47,40.31,40.44,73135.0,38.0796,38.1456,37.9948,38.1173,73135.0
2020-03-06 15:00:00,40.45,40.49,40.33,40.33,96968.0,38.1268,38.1645,38.0137,38.0137,96968.0
2020-03-06 15:10:00,40.34,40.62,40.32,40.59,75248.0,38.0231,38.287,38.0042,38.2587,75248.0
2020-03-06 15:20:00,40.6,40.71,40.54,40.62,88001.0,38.2682,38.3718,38.2116,38.287,88001.0
2020-03-06 15:30:00,40.6,41.06,40.53,40.81,69348.0,38.2682,38.7017,38.2022,38.4661,69348.0
2020-03-06 15:40:00,40.84,41.29,40.81,41.27,112087.0,38.4944,38.9185,38.4661,38.8997,112087.0
2020-03-06 15:50:00,41.27,41.85,41.21,41.5,353270.0,38.8997,39.4464,38.8431,39.1165,353270.0
2020-03-09 09:30:00,38.99,39.71,38.99,39.71,700.0,36.7506,37.4293,36.7506,37.4293,700.0
2020-03-09 09:40:00,39.71,39.71,39.71,39.71,0.0,37.4293,37.4293,37.4293,37.4293,0.0
2020-03-09 09:50:00,38.0,39.1,36.86,38.92,152070.0,35.8175,36.8543,34.743,36.6846,152070.0
2020-03-09 10:00:00,38.93,39.07,38.45,38.96,150225.0,36.6941,36.826,36.2416,36.7223,150225.0
2020-03-09 10:10:00,39.0,39.09,38.62,39.01,118131.0,36.76,36.8449,36.4019,36.7695,118131.0
2020-03-09 10:20:00,39.01,39.18,38.59,38.91,219946.0,36.7695,36.9297,36.3736,36.6752,219946.0
2020-03-09 10:30:00,38.89,38.94,38.55,38.7,72249.0,36.6564,36.7035,36.3359,36.4773,72249.0
2020-03-09 10:40:00,38.71,38.8,38.45,38.47,76493.0,36.4867,36.5715,36.2416,36.2605,76493.0
2020-03-09 10:50:00,38.45,38.52,38.2,38.24,134922.0,36.2416,36.3076,36.006,36.0437,134922.0
2020-03-09 11:00:00,38.25,38.29,37.83,38.11,139784.0,36.0531,36.0908,35.6572,35.9212,139784.0
2020-03-09 11:10:00,38.11,38.7,38.02,38.67,160402.0,35.9212,36.4773,35.8363,36.449,160402.0
2020-03-09 11:20:00,38.64,38.7,38.44,38.44,80786.0,36.4207,36.4773,36.2322,36.2322,80786.0
2020-03-09 11:30:00,38.43,38.84,38.17,38.74,131621.0,36.2228,36.6092,35.9777,36.515,131621.0
2020-03-09 11:40:00,38.72,38.89,38.59,38.81,79878.0,36.4961,36.6564,36.3736,36.581,79878.0
2020-03-09 11:50:00,38.81,38.9,38.62,38.62,68103.0,36.581,36.6658,36.4019,36.4019,68103.0
2020-03-09 12:00:00,38.64,39.0,38.54,38.96,59248.0,36.4207,36.76,36.3265,36.7223,59248.0
2020-03-09 12:10:00,38.96,39.2,38.83,38.88,68268.0,36.7223,36.9486,36.5998,36.6469,68268.0
2020-03-09 12:20:00,38.85,38.92,38.66,38.7,46006.0,36.6187,36.6846,36.4396,36.4773,46006.0
2020-03-09 12:30:00,38.69,38.8,38.55,38.7,106230.0,36.4679,36.5715,36.3359,36.4773,106230.0
2020-03-09 12:40:00,38.69,38.74,38.45,38.59,64874.0,36.4679,36.515,36.2416,36.3736,64874.0
2020-03-09 12:50:00,38.61,38.96,38.58,38.9,79178.0,36.3924,36.7223,36.3642,36.6658,79178.0
2020-03-09 13:00:00,38.89,39.03,38.75,38.9,184408.0,36.6564,36.7883,36.5244,36.6658,184408.0
2020-03-09 13:10:00,38.86,39.14,38.86,38.96,87385.0,36.6281,36.892,36.6281,36.7223,87385.0
2020-03-09 13:20:00,38.94,38.97,38.85,38.91,46227.0,36.7035,36.7318,36.6187,36.6752,46227.0
2020-03-09 13:30:00,38.89,38.9,38.47,38.47,82568.0,36.6564,36.6658,36.2605,36.2605,82568.0
2020-03-09 13:40:00,38.47,38.7,38.37,38.67,63369.0,36.2605,36.4773,36.1662,36.449,63369.0
2020-03-09 13:50:00,38.64,38.66,38.46,38.56,128597.0,36.4207,36.4396,36.2511,36.3453,128597.0
2020-03-09 14:00:00,38.56,38.7,38.44,38.58,96743.0,36.3453,36.4773,36.2322,36.3642,96743.0
2020-03-09 14:10:00,38.57,38.87,38.54,38.82,57486.0,36.3547,36.6375,36.3265,36.5904,57486.0
2020-03-09 14:20:00,38.83,38.89,38.6,38.61,42847.0,36.5998,36.6564,36.383,36.3924,42847.0
2020-03-09 14:30:00,38.58,38.7,38.47,38.69,66354.0,36.3642,36.4773,36.2605,36.4679,66354.0
2020-03-09 14:40:00,38.68,38.84,38.42,38.66,126019.0,36.4584,36.6092,36.2134,36.4396,126019.0
2020-03-09 14:50:00,38.65,39.04,38.64,38.95,155414.0,36.4301,36.7977,36.4207,36.7129,155414.0
2020-03-09 15:00:00,38.95,38.98,38.52,38.56,129390.0,36.7129,36.7412,36.3076,36.3453,129390.0
2020-03-09 15:10:00,38.58,38.74,38.42,38.61,178082.0,36.3642,36.515,36.2134,36.3924,178082.0
2020-03-09 15:20:00,38.59,39.17,38.58,38.95,116090.0,36.3736,36.9203,36.3642,36.7129,116090.0
2020-03-09 15:30:00,38.93,39.25,38.68,39.14,180650.0,36.6941,36.9957,36.4584,36.892,180650.0
2020-03-09 15:40:00,39.14,39.23,39.0,39.05,196461.0,36.892,36.9768,36.76,36.8072,196461.0
2020-03-09 15:50:00,39.01,39.05,38.62,38.63,459600.0,36.7695,36.8072,36.4019,36.4113,459600.0
2020-03-10 09:30:00,39.56,40.09,39.51,39.6,105697.0,37.2879,37.7874,37.2408,37.3256,105697.0
2020-03-10 09:40:00,39.62,39.68,38.86,38.89,44065.0,37.3444,37.401,36.6281,36.6564,44065.0
2020-03-10 09:50:00,38.89,39.54,38.85,39.34,53640.0,36.6564,37.269,36.6187,37.0805,53640.0
2020-03-10 10:00:00,39.36,39.63,39.24,39.56,65265.0,37.0994,37.3539,36.9863,37.2879,65265.0
2020-03-10 10:10:00,39.55,39.72,39.32,39.36,93229.0,37.2785,37.4387,37.0617,37.0994,93229.0
2020-03-10 10:20:00,39.37,39.44,39.17,39.21,50235.0,37.1088,37.1748,36.9203,36.958,50235.0
2020-03-10 10:30:00,39.21,39.21,38.85,38.89,54904.0,36.958,36.958,36.6187,36.6564,54904.0
2020-03-10 10:40:00,38.9,38.93,38.62,38.64,79695.0,36.6658,36.6941,36.4019,36.4207,79695.0
2020-03-10 10:50:00,38.64,38.67,38.35,38.52,85384.0,36.4207,36.449,36.1474,36.3076,85384.0
2020-03-10 11:00:00,38.51,38.67,38.37,38.64,86611.0,36.2982,36.449,36.1662,36.4207,86611.0
2020-03-10 11:10:00,38.64,38.68,38.15,38.17,309254.0,36.4207,36.4584,35.9589,35.9777,309254.0
2020-03-10 11:20:00,38.19,38.29,37.82,37.82,68081.0,35.9966,36.0908,35.6478,35.6478,68081.0
2020-03-10 11:30:00,37.83,37.91,37.52,37.72,59271.0,35.6572,35.7327,35.365,35.5536,59271.0
2020-03-10 11:40:00,37.73,37.88,37.66,37.86,65401.0,35.563,35.7044,35.497,35.6855,65401.0
2020-03-10 11:50:00,37.86,37.9,37.62,37.69,45478.0,35.6855,35.7232,35.4593,35.5253,45478.0
2020-03-10 12:00:00,37.7,38.24,37.7,38.24,44235.0,35.5347,36.0437,35.5347,36.0437,44235.0
2020-03-10 12:10:00,38.26,38.56,38.25,38.52,40067.0,36.0625,36.3453,36.0531,36.3076,40067.0
2020-03-10 12:20:00,38.5,38.5,38.2,38.2,26537.0,36.2888,36.2888,36.006,36.006,26537.0
2020-03-10 12:30:00,38.2,38.2,37.78,37.98,33919.0,36.006,36.006,35.6101,35.7986,33919.0
2020-03-10 12:40:00,37.98,38.04,37.75,37.96,36887.0,35.7986,35.8552,35.5818,35.7798,36887.0
2020-03-10 12:50:00,37.96,38.26,37.9,38.08,26422.0,35.7798,36.0625,35.7232,35.8929,26422.0
2020-03-10 13:00:00,38.08,38.17,37.89,38.16,32067.0,35.8929,35.9777,35.7138,35.9683,32067.0
2020-03-10 13:10:00,38.17,38.32,38.04,38.3,37876.0,35.9777,36.1191,35.8552,36.1003,37876.0
2020-03-10 13:20:00,38.32,38.44,38.25,38.41,38410.0,36.1191,36.2322,36.0531,36.2039,38410.0
2020-03-10 13:30:00,38.44,38.47,38.3,38.32,86588.0,36.2322,36.2605,36.1003,36.1191,86588.0
2020-03-10 13:40:00,38.33,38.35,38.02,38.1,53974.0,36.1285,36.1474,35.8363,35.9117,53974.0
2020-03-10 13:50:00,38.09,38.12,37.96,38.03,39965.0,35.9023,35.9306,35.7798,35.8458,39965.0
2020-03-10 14:00:00,38.03,38.04,37.8,38.03,31707.0,35.8458,35.8552,35.629,35.8458,31707.0
2020-03-10 14:10:00,38.08,38.24,38.03,38.19,40485.0,35.8929,36.0437,35.8458,35.9966,40485.0
2020-03-10 14:20:00,38.19,38.24,37.93,38.2,36473.0,35.9966,36.0437,35.7515,36.006,36473.0
2020-03-10 14:30:00,38.19,38.49,38.14,38.32,50928.0,35.9966,36.2793,35.9494,36.1191,50928.0
2020-03-10 14:40:00,38.33,38.94,38.31,38.88,97001.0,36.1285,36.7035,36.1097,36.6469,97001.0
2020-03-10 14:50:00,38.87,39.01,38.59,38.81,78723.0,36.6375,36.7695,36.3736,36.581,78723.0
2020-03-10 15:00:00,38.85,39.32,38.79,39.12,99244.0,36.6187,37.0617,36.5621,36.8732,99244.0
2020-03-10 15:10:00,39.12,39.41,39.05,39.35,101580.0,36.8732,37.1465,36.8072,37.0899,101580.0
2020-03-10 15:20:00,39.32,39.52,39.02,39.02,78501.0,37.0617,37.2502,36.7789,36.7789,78501.0
2020-03-10 15:30:00,39.03,39.14,38.81,39.1,89905.0,36.7883,36.892,36.581,36.8543,89905.0
2020-03-10 15:40:00,39.09,39.32,39.04,39.31,88776.0,36.8449,37.0617,36.7977,37.0522,88776.0
2020-03-10 15:50:00,39.31,39.69,39.28,39.63,323859.0,37.0522,37.4104,37.024,37.3539,323859.0
2020-03-11 09:30:00,38.39,38.66,37.99,38.11,193874.0,36.1851,36.4396,35.8081,35.9212,193874.0
2020-03-11 09:40:00,38.12,38.43,37.94,38.08,159098.0,35.9306,36.2228,35.7609,35.8929,159098.0
2020-03-11 09:50:00,38.07,38.23,37.88,38.12,95643.0,35.8835,36.0343,35.7044,35.9306,95643.0
2020-03-11 10:00:00,38.15,38.45,38.02,38.27,68920.0,35.9589,36.2416,35.8363,36.072,68920.0
2020-03-11 10:10:00,38.32,38.39,37.99,38.06,46454.0,36.1191,36.1851,35.8081,35.874,46454.0
2020-03-11 10:20:00,38.09,38.11,37.62,37.65,47306.0,35.9023,35.9212,35.4593,35.4876,47306.0
2020-03-11 10:30:00,37.64,37.76,37.41,37.58,59580.0,35.4782,35.5913,35.2614,35.4216,59580.0
2020-03-11 10:40:00,37.56,37.85,37.47,37.51,66983.0,35.4028,35.6761,35.3179,35.3556,66983.0
2020-03-11 10:50:00,37.54,37.61,37.26,37.51,49368.0,35.3839,35.4499,35.12,35.3556,49368.0
2020-03-11 11:00:00,37.54,37.65,37.25,37.45,87327.0,35.3839,35.4876,35.1106,35.2991,87327.0
2020-03-11 11:10:00,37.47,37.48,36.91,36.94,60230.0,35.3179,35.3273,34.7901,34.8184,60230.0
2020-03-11 11:20:00,36.96,37.14,36.81,37.06,65164.0,34.8372,35.0069,34.6958,34.9315,65164.0
2020-03-11 11:30:00,37.06,37.24,36.92,37.17,53364.0,34.9315,35.1011,34.7995,35.0352,53364.0
2020-03-11 11:40:00,37.18,37.19,36.71,36.95,44564.0,35.0446,35.054,34.6016,34.8278,44564.0
2020-03-11 11:50:00,36.93,37.23,36.72,37.18,57896.0,34.8089,35.0917,34.611,35.0446,57896.0
2020-03-11 12:00:00,37.21,37.35,37.09,37.33,67219.0,35.0729,35.2048,34.9597,35.186,67219.0
2020-03-11 12:10:00,37.32,37.49,37.2,37.33,74948.0,35.1765,35.3368,35.0634,35.186,74948.0
2020-03-11 12:20:00,37.32,37.43,36.89,36.97,62531.0,35.1765,35.2802,34.7712,34.8466,62531.0
2020-03-11 12:30:00,36.95,37.06,36.73,36.76,59248.0,34.8278,34.9315,34.6204,34.6487,59248.0
2020-03-11 12:40:00,36.76,36.87,36.64,36.8,89854.0,34.6487,34.7524,34.5356,34.6864,89854.0
2020-03-11 12:50:00,36.82,37.06,36.77,36.88,74126.0,34.7053,34.9315,34.6581,34.7618,74126.0
2020-03-11 13:00:00,36.87,36.87,36.29,36.33,104711.0,34.7524,34.7524,34.2057,34.2434,104711.0
2020-03-11 13:10:00,36.32,36.52,36.3,36.47,76789.0,34.234,34.4225,34.2151,34.3754,76789.0
2020-03-11 13:20:00,36.5,36.51,36.16,36.2,282470.0,34.4036,34.4131,34.0832,34.1209,282470.0
2020-03-11 13:30:00,36.19,36.43,36.05,36.15,164429.0,34.1114,34.3377,33.9795,34.0737,164429.0
2020-03-11 13:40:00,36.15,36.48,36.13,36.46,126865.0,34.0737,34.3848,34.0549,34.3659,126865.0
2020-03-11 13:50:00,36.45,36.58,36.31,36.48,188574.0,34.3565,34.479,34.2245,34.3848,188574.0
2020-03-11 14:00:00,36.48,36.57,36.25,36.28,74391.0,34.3848,34.4696,34.168,34.1963,74391.0
2020-03-11 14:10:00,36.27,36.29,36.0,36.06,104526.0,34.1868,34.2057,33.9324,33.9889,104526.0
2020-03-11 14:20:00,36.05,36.29,36.02,36.2,115235.0,33.9795,34.2057,33.9512,34.1209,115235.0
2020-03-11 14:30:00,36.19,36.47,36.19,36.28,218597.0,34.1114,34.3754,34.1114,34.1963,218597.0
2020-03-11 14:40:00,36.27,36.46,36.12,36.13,186503.0,34.1868,34.3659,34.0455,34.0549,186503.0
2020-03-11 14:50:00,36.13,36.24,36.01,36.09,111996.0,34.0549,34.1586,33.9418,34.0172,111996.0
2020-03-11 15:00:00,36.09,36.22,35.61,35.62,167658.0,34.0172,34.1397,33.5648,33.5742,167658.0
2020-03-11 15:10:00,35.63,35.75,35.47,35.71,165470.0,33.5836,33.6967,33.4328,33.659,165470.0
2020-03-11 15:20:00,35.72,35.75,35.45,35.61,190636.0,33.6684,33.6967,33.4139,33.5648,190636.0
2020-03-11 15:30:00,35.6,36.05,35.5,35.96,299312.0,33.5553,33.9795,33.4611,33.8946,299312.0
2020-03-11 15:40:00,35.97,36.06,35.69,35.74,231760.0,33.9041,33.9889,33.6402,33.6873,231760.0
2020-03-11 15:50:00,35.73,35.74,35.29,35.35,569830.0,33.6779,33.6873,33.2631,33.3197,569830.0
2020-03-12 09:30:00,32.59,32.93,31.81,31.93,109911.0,30.8391,31.1608,30.101,30.2146,109911.0
2020-03-12 09:40:00,31.93,31.93,31.93,31.93,0.0,30.2146,30.2146,30.2146,30.2146,0.0
2020-03-12 09:50:00,28.53,30.7,28.53,30.61,108306.0,26.9972,29.0506,26.9972,28.9655,108306.0
2020-03-12 10:00:00,30.61,30.97,30.3,30.69,186580.0,28.9655,29.3061,28.6721,29.0412,186580.0
2020-03-12 10:10:00,30.66,30.83,29.91,29.96,128097.0,29.0128,29.1737,28.3031,28.3504,128097.0
2020-03-12 10:20:00,29.97,31.03,29.93,30.41,171001.0,28.3599,29.3629,28.322,28.7762,171001.0
2020-03-12 10:30:00,30.42,30.84,30.39,30.8,130323.0,28.7857,29.1831,28.7573,29.1453,130323.0
2020-03-12 10:40:00,30.81,30.95,30.51,30.65,128910.0,29.1547,29.2872,28.8708,29.0033,128910.0
2020-03-12 10:50:00,30.65,31.09,30.62,31.03,75403.0,29.0033,29.4197,28.9749,29.3629,75403.0
2020-03-12 11:00:00,31.01,31.03,30.23,30.28,83618.0,29.344,29.3629,28.6059,28.6532,83618.0
2020-03-12 11:10:00,30.27,30.27,29.86,30.04,112879.0,28.6437,28.6437,28.2558,28.4261,112879.0
2020-03-12 11:20:00,30.03,30.33,29.95,30.11,69709.0,28.4166,28.7005,28.3409,28.4923,69709.0
2020-03-12 11:30:00,30.11,30.22,29.91,30.0,83895.0,28.4923,28.5964,28.3031,28.3882,83895.0
2020-03-12 11:40:00,30.01,30.4,29.93,30.26,92121.0,28.3977,28.7668,28.322,28.6343,92121.0
2020-03-12 11:50:00,30.26,30.46,30.11,30.41,95185.0,28.6343,28.8235,28.4923,28.7762,95185.0
2020-03-12 12:00:00,30.4,30.77,30.38,30.66,95516.0,28.7668,29.1169,28.7478,29.0128,95516.0
2020-03-12 12:10:00,30.68,30.86,30.49,30.85,124055.0,29.0317,29.202,28.8519,29.1926,124055.0
2020-03-12 12:20:00,30.85,31.41,30.76,31.15,127481.0,29.1926,29.7225,29.1074,29.4765,127481.0
2020-03-12 12:30:00,31.11,31.16,30.95,31.01,64045.0,29.4386,29.4859,29.2872,29.344,64045.0
2020-03-12 12:40:00,31.0,31.0,30.27,30.28,94669.0,29.3345,29.3345,28.6437,28.6532,94669.0
2020-03-12 12:50:00,30.3,32.13,30.29,31.81,191693.0,28.6721,30.4038,28.6627,30.101,191693.0
2020-03-12 13:00:00,31.81,32.84,31.43,32.72,178039.0,30.101,31.0757,29.7414,30.9621,178039.0
2020-03-12 13:10:00,32.69,32.85,31.23,31.33,122982.0,30.9337,31.0851,29.5522,29.6468,122982.0
2020-03-12 13:20:00,31.31,31.42,31.08,31.16,79494.0,29.6279,29.732,29.4102,29.4859,79494.0
2020-03-12 13:30:00,31.16,31.32,30.62,30.72,64776.0,29.4859,29.6373,28.9749,29.0696,64776.0
2020-03-12 13:40:00,30.7,30.99,30.53,30.92,84018.0,29.0506,29.3251,28.8898,29.2588,84018.0
2020-03-12 13:50:00,30.95,31.48,30.78,31.45,79912.0,29.2872,29.7887,29.1263,29.7603,79912.0
2020-03-12 14:00:00,31.47,31.57,31.04,31.55,90929.0,29.7793,29.8739,29.3724,29.855,90929.0
2020-03-12 14:10:00,31.57,31.61,31.24,31.28,93529.0,29.8739,29.9118,29.5616,29.5995,93529.0
2020-03-12 14:20:00,31.28,31.44,31.24,31.25,65620.0,29.5995,29.7509,29.5616,29.5711,65620.0
2020-03-12 14:30:00,31.24,31.45,31.05,31.12,81031.0,29.5616,29.7603,29.3818,29.4481,81031.0
2020-03-12 14:40:00,31.11,31.39,31.06,31.39,66098.0,29.4386,29.7036,29.3913,29.7036,66098.0
2020-03-12 14:50:00,31.36,31.48,31.14,31.14,77923.0,29.6752,29.7887,29.467,29.467,77923.0
2020-03-12 15:00:00,31.14,31.28,30.92,31.14,95498.0,29.467,29.5995,29.2588,29.467,95498.0
2020-03-12 15:10:00,31.15,31.36,30.99,31.01,83765.0,29.4765,29.6752,29.3251,29.344,83765.0
2020-03-12 15:20:00,31.02,31.11,30.86,31.0,108395.0,29.3534,29.4386,29.202,29.3345,108395.0
2020-03-12 15:30:00,31.0,31.18,30.98,31.08,155042.0,29.3345,29.5049,29.3156,29.4102,155042.0
2020-03-12 15:40:00,31.07,31.35,31.01,31.15,207930.0,29.4008,29.6657,29.344,29.4765,207930.0
2020-03-12 15:50:00,31.14,31.37,30.39,30.49,542317.0,29.467,29.6846,28.7573,28.8519,542317.0
2020-03-13 09:30:00,32.07,32.69,31.07,31.12,131628.0,30.347,30.9337,29.4008,29.4481,131628.0
2020-03-13 09:40:00,31.12,31.12,30.29,30.48,80270.0,29.4481,29.4481,28.6627,28.8425,80270.0
2020-03-13 09:50:00,30.47,30.47,29.39,29.83,289280.0,28.833,28.833,27.811,28.2274,289280.0
2020-03-13 10:00:00,29.83,30.38,29.62,30.25,179124.0,28.2274,28.7478,28.0287,28.6248,179124.0
2020-03-13 10:10:00,30.21,30.54,30.01,30.49,156804.0,28.587,28.8992,28.3977,28.8519,156804.0
2020-03-13 10:20:00,30.47,30.86,30.17,30.2,93036.0,28.833,29.202,28.5491,28.5775,93036.0
2020-03-13 10:30:00,30.17,30.48,29.9,30.27,64459.0,28.5491,28.8425,28.2936,28.6437,64459.0
2020-03-13 10:40:00,30.23,30.35,29.94,29.94,49599.0,28.6059,28.7194,28.3315,28.3315,49599.0
2020-03-13 10:50:00,29.99,30.11,29.7,29.77,39069.0,28.3788,28.4923,28.1044,28.1706,39069.0
2020-03-13 11:00:00,29.78,29.91,29.62,29.63,56158.0,28.1801,28.3031,28.0287,28.0381,56158.0
2020-03-13 11:10:00,29.59,29.93,29.23,29.93,79381.0,28.0003,28.322,27.6596,28.322,79381.0
2020-03-13 11:20:00,29.94,29.96,29.61,29.61,96630.0,28.3315,28.3504,28.0192,28.0192,96630.0
2020-03-13 11:30:00,29.61,29.64,29.05,29.27,66615.0,28.0192,28.0476,27.4893,27.6975,66615.0
2020-03-13 11:40:00,29.28,29.3,28.7,28.7,64795.0,27.7069,27.7259,27.1581,27.1581,64795.0
2020-03-13 11:50:00,28.7,29.1,28.7,28.97,93708.0,27.1581,27.5366,27.1581,27.4136,93708.0
2020-03-13 12:00:00,29.0,29.07,28.59,28.92,63555.0,27.442,27.5082,27.054,27.3663,63555.0
2020-03-13 12:10:00,28.89,29.07,28.77,29.0,42748.0,27.3379,27.5082,27.2243,27.442,42748.0
2020-03-13 12:20:00,29.0,29.01,28.62,28.64,62492.0,27.442,27.4514,27.0824,27.1013,62492.0
2020-03-13 12:30:00,28.64,29.02,28.62,29.01,186634.0,27.1013,27.4609,27.0824,27.4514,186634.0
2020-03-13 12:40:00,29.03,29.35,29.02,29.13,61569.0,27.4704,27.7732,27.4609,27.565,61569.0
2020-03-13 12:50:00,29.11,29.27,28.98,29.03,60097.0,27.5461,27.6975,27.423,27.4704,60097.0
2020-03-13 13:00:00,29.03,29.16,28.84,28.87,98098.0,27.4704,27.5934,27.2906,27.319,98098.0
2020-03-13 13:10:00,28.85,29.25,28.82,29.23,60503.0,27.3,27.6785,27.2716,27.6596,60503.0
2020-03-13 13:20:00,29.23,29.84,29.21,29.75,68976.0,27.6596,28.2368,27.6407,28.1517,68976.0
2020-03-13 13:30:00,29.71,29.96,29.7,29.95,139848.0,28.1138,28.3504,28.1044,28.3409,139848.0
2020-03-13 13:40:00,29.94,30.38,29.93,30.37,79598.0,28.3315,28.7478,28.322,28.7384,79598.0
2020-03-13 13:50:00,30.37,30.71,30.27,30.62,142186.0,28.7384,29.0601,28.6437,28.9749,142186.0
2020-03-13 14:00:00,30.6,30.6,29.78,30.11,158200.0,28.956,28.956,28.1801,28.4923,158200.0
2020-03-13 14:10:00,30.09,30.27,30.02,30.2,81837.0,28.4734,28.6437,28.4072,28.5775,81837.0
2020-03-13 14:20:00,30.24,30.34,30.09,30.31,93951.0,28.6154,28.71,28.4734,28.6816,93951.0
2020-03-13 14:30:00,30.3,30.35,30.0,30.08,72123.0,28.6721,28.7194,28.3882,28.464,72123.0
2020-03-13 14:40:00,30.08,30.4,30.0,30.24,76727.0,28.464,28.7668,28.3882,28.6154,76727.0
2020-03-13 14:50:00,30.24,30.24,29.93,30.0,59379.0,28.6154,28.6154,28.322,28.3882,59379.0
2020-03-13 15:00:00,30.01,30.41,29.86,29.92,110960.0,28.3977,28.7762,28.2558,28.3125,110960.0
2020-03-13 15:10:00,29.92,30.15,29.8,29.91,98051.0,28.3125,28.5302,28.199,28.3031,98051.0
2020-03-13 15:20:00,29.92,30.2,29.86,30.14,91599.0,28.3125,28.5775,28.2558,28.5207,91599.0
2020-03-13 15:30:00,30.14,30.24,29.56,29.99,179670.0,28.5207,28.6154,27.9719,28.3788,179670.0
2020-03-13 15:40:00,29.97,30.63,29.8,30.55,194711.0,28.3599,28.9844,28.199,28.9087,194711.0
2020-03-13 15:50:00,30.56,30.76,30.26,30.54,485790.0,28.9182,29.1074,28.6343,28.8992,485790.0
2020-03-16 09:30:00,26.9,26.9,26.9,26.9,0.0,25.4548,25.4548,25.4548,25.4548,0.0
2020-03-16 09:40:00,23.4,24.57,23.4,24.14,139219.0,22.1428,23.25,22.1428,22.8431,139219.0
2020-03-16 09:50:00,24.2,25.1,23.81,24.61,258319.0,22.8999,23.7515,22.5308,23.2878,258319.0
2020-03-16 10:00:00,24.62,24.74,24.03,24.13,268335.0,23.2973,23.4108,22.739,22.8336,268335.0
2020-03-16 10:10:00,24.13,24.34,23.89,23.97,222193.0,22.8336,23.0323,22.6065,22.6822,222193.0
2020-03-16 10:20:00,23.97,24.57,23.91,24.05,194123.0,22.6822,23.25,22.6254,22.7579,194123.0
2020-03-16 10:30:00,24.04,25.42,24.03,24.98,205158.0,22.7485,24.0543,22.739,23.6379,205158.0
2020-03-16 10:40:00,24.98,25.1,24.78,24.8,181968.0,23.6379,23.7515,23.4487,23.4676,181968.0
2020-03-16 10:50:00,24.8,25.27,24.57,24.64,180357.0,23.4676,23.9124,23.25,23.3162,180357.0
2020-03-16 11:00:00,24.61,24.93,24.41,24.55,93007.0,23.2878,23.5906,23.0986,23.2311,93007.0
2020-03-16 11:10:00,24.55,25.33,24.55,25.33,94098.0,23.2311,23.9691,23.2311,23.9691,94098.0
2020-03-16 11:20:00,25.35,25.4,25.08,25.29,67644.0,23.9881,24.0354,23.7326,23.9313,67644.0
2020-03-16 11:30:00,25.32,25.38,25.03,25.23,125305.0,23.9597,24.0165,23.6853,23.8745,125305.0
2020-03-16 11:40:00,25.23,25.23,24.87,25.2,88108.0,23.8745,23.8745,23.5339,23.8461,88108.0
2020-03-16 11:50:00,25.21,25.36,25.03,25.06,114704.0,23.8556,23.9975,23.6853,23.7137,114704.0
2020-03-16 12:00:00,25.05,25.24,24.89,25.14,107425.0,23.7042,23.884,23.5528,23.7894,107425.0
2020-03-16 12:10:00,25.14,25.21,24.72,24.81,87075.0,23.7894,23.8556,23.3919,23.4771,87075.0
2020-03-16 12:20:00,24.81,24.91,24.5,24.57,90092.0,23.4771,23.5717,23.1837,23.25,90092.0
2020-03-16 12:30:00,24.57,24.87,24.45,24.49,100508.0,23.25,23.5339,23.1364,23.1743,100508.0
2020-03-16 12:40:00,24.53,24.67,24.27,24.27,63881.0,23.2121,23.3446,22.9661,22.9661,63881.0
2020-03-16 12:50:00,24.24,24.44,24.11,24.37,58897.0,22.9377,23.127,22.8147,23.0607,58897.0
2020-03-16 13:00:00,24.33,24.63,24.27,24.34,45378.0,23.0229,23.3068,22.9661,23.0323,45378.0
2020-03-16 13:10:00,24.33,24.71,24.29,24.55,49362.0,23.0229,23.3825,22.985,23.2311,49362.0
2020-03-16 13:20:00,24.55,24.76,24.49,24.56,64985.0,23.2311,23.4298,23.1743,23.2405,64985.0
2020-03-16 13:30:00,24.55,24.71,24.49,24.56,81646.0,23.2311,23.3825,23.1743,23.2405,81646.0
2020-03-16 13:40:00,24.56,24.74,24.53,24.63,80579.0,23.2405,23.4108,23.2121,23.3068,80579.0
2020-03-16 13:50:00,24.65,24.79,24.52,24.61,66631.0,23.3257,23.4582,23.2027,23.2878,66631.0
2020-03-16 14:00:00,24.61,24.64,24.19,24.2,48520.0,23.2878,23.3162,22.8904,22.8999,48520.0
2020-03-16 14:10:00,24.2,24.31,24.2,24.25,38943.0,22.8999,23.0039,22.8999,22.9472,38943.0
2020-03-16 14:20:00,24.25,24.35,24.13,24.32,56407.0,22.9472,23.0418,22.8336,23.0134,56407.0
2020-03-16 14:30:00,24.34,24.97,24.34,24.61,69299.0,23.0323,23.6285,23.0323,23.2878,69299.0
2020-03-16 14:40:00,24.6,24.83,24.46,24.67,58321.0,23.2784,23.496,23.1459,23.3446,58321.0
2020-03-16 14:50:00,24.67,24.88,24.56,24.63,58156.0,23.3446,23.5433,23.2405,23.3068,58156.0
2020-03-16 15:00:00,24.63,24.73,24.35,24.48,79751.0,23.3068,23.4014,23.0418,23.1648,79751.0
2020-03-16 15:10:00,24.47,24.61,24.37,24.5,101225.0,23.1553,23.2878,23.0607,23.1837,101225.0
2020-03-16 15:20:00,24.5,24.58,24.34,24.36,237279.0,23.1837,23.2594,23.0323,23.0513,237279.0
2020-03-16 15:30:00,24.36,24.38,23.99,24.08,136136.0,23.0513,23.0702,22.7011,22.7863,136136.0
2020-03-16 15:40:00,24.1,24.32,23.92,24.08,158656.0,22.8052,23.0134,22.6349,22.7863,158656.0
2020-03-16 15:50:00,24.06,24.09,23.91,24.08,512416.0,22.7674,22.7958,22.6254,22.7863,512416.0
2020-03-17 09:30:00,24.59,25.1,23.79,23.81,225173.0,23.2689,23.7515,22.5119,22.5308,225173.0
2020-03-17 09:40:00,23.79,23.79,23.06,23.1,111704.0,22.5119,22.5119,21.8211,21.859,111704.0
2020-03-17 09:50:00,23.1,23.1,22.0,22.02,92591.0,21.859,21.859,20.818,20.837,92591.0
2020-03-17 10:00:00,22.02,23.11,21.9,22.78,117224.0,20.837,21.8684,20.7234,21.5561,117224.0
2020-03-17 10:10:00,22.75,23.38,22.14,22.18,216900.0,21.5278,22.1239,20.9505,20.9884,216900.0
2020-03-17 10:20:00,22.15,22.83,22.07,22.62,116801.0,20.96,21.6035,20.8843,21.4047,116801.0
2020-03-17 10:30:00,22.63,22.75,22.19,22.24,84746.0,21.4142,21.5278,20.9978,21.0452,84746.0
2020-03-17 10:40:00,22.26,22.65,22.13,22.13,140450.0,21.0641,21.4331,20.9411,20.9411,140450.0
2020-03-17 10:50:00,22.15,22.2,21.85,21.98,109147.0,20.96,21.0073,20.6761,20.7991,109147.0
2020-03-17 11:00:00,21.98,22.28,21.84,22.26,131809.0,20.7991,21.083,20.6666,21.0641,131809.0
2020-03-17 11:10:00,22.28,22.91,22.19,22.86,89479.0,21.083,21.6792,20.9978,21.6318,89479.0
2020-03-17 11:20:00,22.87,23.01,22.58,22.81,93913.0,21.6413,21.7738,21.3669,21.5845,93913.0
2020-03-17 11:30:00,22.81,23.12,22.77,23.01,74528.0,21.5845,21.8779,21.5467,21.7738,74528.0
2020-03-17 11:40:00,23.02,23.08,22.84,23.06,73186.0,21.7832,21.84,21.6129,21.8211,73186.0
2020-03-17 11:50:00,23.05,23.99,23.02,23.96,86947.0,21.8116,22.7011,21.7832,22.6727,86947.0
2020-03-17 12:00:00,23.97,24.64,23.94,24.57,169716.0,22.6822,23.3162,22.6538,23.25,169716.0
2020-03-17 12:10:00,24.58,25.0,24.2,24.22,206323.0,23.2594,23.6569,22.8999,22.9188,206323.0
2020-03-17 12:20:00,24.22,24.29,24.0,24.07,98893.0,22.9188,22.985,22.7106,22.7768,98893.0
2020-03-17 12:30:00,24.07,24.22,23.54,23.65,92680.0,22.7768,22.9188,22.2753,22.3794,92680.0
2020-03-17 12:40:00,23.68,23.72,23.35,23.4,68765.0,22.4078,22.4456,22.0955,22.1428,68765.0
2020-03-17 12:50:00,23.38,23.45,23.19,23.45,75817.0,22.1239,22.1901,21.9441,22.1901,75817.0
2020-03-17 13:00:00,23.46,23.53,23.28,23.35,81436.0,22.1996,22.2658,22.0293,22.0955,81436.0
2020-03-17 13:10:00,23.36,23.36,22.71,22.92,82399.0,22.105,22.105,21.4899,21.6886,82399.0
2020-03-17 13:20:00,22.9,22.9,22.52,22.58,85109.0,21.6697,21.6697,21.3101,21.3669,85109.0
2020-03-17 13:30:00,22.58,22.86,22.38,22.86,116153.0,21.3669,21.6318,21.1776,21.6318,116153.0
2020-03-17 13:40:00,22.84,22.9,22.7,22.75,67416.0,21.6129,21.6697,21.4804,21.5278,67416.0
2020-03-17 13:50:00,22.73,22.97,22.67,22.96,253407.0,21.5088,21.7359,21.4521,21.7265,253407.0
2020-03-17 14:00:00,22.96,23.36,22.84,23.34,129923.0,21.7265,22.105,21.6129,22.0861,129923.0
2020-03-17 14:10:00,23.35,23.61,23.24,23.56,83343.0,22.0955,22.3416,21.9914,22.2942,83343.0
2020-03-17 14:20:00,23.54,23.6,23.26,23.49,103145.0,22.2753,22.3321,22.0104,22.228,103145.0
2020-03-17 14:30:00,23.49,23.83,23.48,23.57,88529.0,22.228,22.5497,22.2185,22.3037,88529.0
2020-03-17 14:40:00,23.57,23.64,23.33,23.36,89760.0,22.3037,22.3699,22.0766,22.105,89760.0
2020-03-17 14:50:00,23.36,23.68,23.36,23.66,101688.0,22.105,22.4078,22.105,22.3889,101688.0
2020-03-17 15:00:00,23.67,23.72,23.35,23.53,150699.0,22.3983,22.4456,22.0955,22.2658,150699.0
2020-03-17 15:10:00,23.53,23.67,23.49,23.49,161807.0,22.2658,22.3983,22.228,22.228,161807.0
2020-03-17 15:20:00,23.5,23.5,23.09,23.09,162989.0,22.2375,22.2375,21.8495,21.8495,162989.0
2020-03-17 15:30:00,23.1,23.15,22.99,23.13,219333.0,21.859,21.9063,21.7549,21.8873,219333.0
2020-03-17 15:40:00,23.13,23.22,23.02,23.06,373132.0,21.8873,21.9725,21.7832,21.8211,373132.0
2020-03-17 15:50:00,23.07,23.2,22.77,23.08,499097.0,21.8306,21.9536,21.5467,21.84,499097.0
2020-03-18 09:30:00,20.92,21.18,20.16,20.23,162112.0,19.7961,20.0421,19.0769,19.1431,162112.0
2020-03-18 09:40:00,20.21,20.59,20.05,20.5,130256.0,19.1242,19.4838,18.9728,19.3986,130256.0
2020-03-18 09:50:00,20.5,21.82,20.48,21.34,182173.0,19.3986,20.6477,19.3797,20.1935,182173.0
2020-03-18 10:00:00,21.32,21.87,21.31,21.32,114252.0,20.1746,20.695,20.1651,20.1746,114252.0
2020-03-18 10:10:00,21.29,21.29,20.83,20.87,271267.0,20.1462,20.1462,19.7109,19.7488,271267.0
2020-03-18 10:20:00,20.84,20.87,20.66,20.74,188317.0,19.7204,19.7488,19.55,19.6257,188317.0
2020-03-18 10:30:00,20.71,20.84,20.57,20.69,684407.0,19.5974,19.7204,19.4649,19.5784,684407.0
2020-03-18 10:40:00,20.64,20.92,20.51,20.61,257730.0,19.5311,19.7961,19.4081,19.5027,257730.0
2020-03-18 10:50:00,20.61,20.61,19.92,19.92,208901.0,19.5027,19.5027,18.8498,18.8498,208901.0
2020-03-18 11:00:00,19.94,19.98,19.57,19.69,227844.0,18.8687,18.9066,18.5186,18.6322,227844.0
2020-03-18 11:10:00,19.71,19.83,19.51,19.63,185658.0,18.6511,18.7646,18.4618,18.5754,185658.0
2020-03-18 11:20:00,19.63,19.72,19.32,19.46,69431.0,18.5754,18.6605,18.282,18.4145,69431.0
2020-03-18 11:30:00,19.46,19.88,19.3,19.3,134431.0,18.4145,18.8119,18.2631,18.2631,134431.0
2020-03-18 11:40:00,19.32,19.47,19.2,19.45,62105.0,18.282,18.424,18.1685,18.405,62105.0
2020-03-18 11:50:00,19.46,19.82,19.45,19.57,70056.0,18.4145,18.7552,18.405,18.5186,70056.0
2020-03-18 12:00:00,19.55,19.55,19.03,19.12,108224.0,18.4997,18.4997,18.0076,18.0928,108224.0
2020-03-18 12:10:00,19.11,19.25,18.63,18.77,101606.0,18.0833,18.2158,17.6291,17.7616,101606.0
2020-03-18 12:20:00,18.78,18.96,18.48,18.93,115878.0,17.771,17.9414,17.4872,17.913,115878.0
2020-03-18 12:30:00,18.91,19.01,18.65,18.67,97407.0,17.8941,17.9887,17.648,17.667,97407.0
2020-03-18 12:40:00,18.65,18.73,18.44,18.63,116736.0,17.648,17.7237,17.4493,17.6291,116736.0
2020-03-18 12:50:00,18.59,18.82,18.55,18.55,73106.0,17.5913,17.8089,17.5534,17.5534,73106.0
2020-03-18 13:00:00,18.55,18.55,18.55,18.55,0.0,17.5534,17.5534,17.5534,17.5534,0.0
2020-03-18 13:10:00,18.54,18.8,18.46,18.8,130875.0,17.5439,17.79,17.4682,17.79,130875.0
2020-03-18 13:20:00,18.79,19.24,18.72,19.05,251311.0,17.7805,18.2063,17.7143,18.0265,251311.0
2020-03-18 13:30:00,19.04,19.05,18.62,18.88,142204.0,18.0171,18.0265,17.6196,17.8657,142204.0
2020-03-18 13:40:00,18.88,19.39,18.74,19.03,114271.0,17.8657,18.3483,17.7332,18.0076,114271.0
2020-03-18 13:50:00,19.06,19.06,18.26,18.3,79215.0,18.036,18.036,17.279,17.3168,79215.0
2020-03-18 14:00:00,18.26,18.29,17.77,17.95,158428.0,17.279,17.3074,16.8153,16.9856,158428.0
2020-03-18 14:10:00,17.93,17.95,17.52,17.61,124711.0,16.9667,16.9856,16.5787,16.6639,124711.0
2020-03-18 14:20:00,17.6,18.02,17.51,17.95,177362.0,16.6544,17.0519,16.5693,16.9856,177362.0
2020-03-18 14:30:00,17.94,18.57,17.89,18.57,188723.0,16.9762,17.5723,16.9289,17.5723,188723.0
2020-03-18 14:40:00,18.6,19.06,18.48,18.94,168805.0,17.6007,18.036,17.4872,17.9224,168805.0
2020-03-18 14:50:00,18.94,19.83,18.93,19.83,201115.0,17.9224,18.7646,17.913,18.7646,201115.0
2020-03-18 15:00:00,19.84,20.04,19.1,19.32,197333.0,18.7741,18.9634,18.0739,18.282,197333.0
2020-03-18 15:10:00,19.32,19.57,18.88,18.9,216170.0,18.282,18.5186,17.8657,17.8846,216170.0
2020-03-18 15:20:00,18.9,19.0,18.6,18.6,231984.0,17.8846,17.9792,17.6007,17.6007,231984.0
2020-03-18 15:30:00,18.61,18.67,18.11,18.49,347300.0,17.6102,17.667,17.137,17.4966,347300.0
2020-03-18 15:40:00,18.49,19.38,18.48,18.81,277975.0,17.4966,18.3388,17.4872,17.7994,277975.0
2020-03-18 15:50:00,18.8,19.54,18.8,19.47,611240.0,17.79,18.4902,17.79,18.424,611240.0
2020-03-19 09:30:00,19.17,19.36,18.2,18.32,199789.0,18.1401,18.3199,17.2222,17.3358,199789.0
2020-03-19 09:40:00,18.33,19.24,18.21,18.98,225679.0,17.3452,18.2063,17.2317,17.9603,225679.0
2020-03-19 09:50:00,18.98,20.92,18.96,20.83,131646.0,17.9603,19.7961,17.9414,19.7109,131646.0
2020-03-19 10:00:00,20.74,20.87,20.16,20.38,177334.0,19.6257,19.7488,19.0769,19.2851,177334.0
2020-03-19 10:10:00,20.33,20.68,19.96,20.26,128105.0,19.2378,19.569,18.8876,19.1715,128105.0
2020-03-19 10:20:00,20.26,20.79,19.94,20.69,133905.0,19.1715,19.6731,18.8687,19.5784,133905.0
2020-03-19 10:30:00,20.67,21.09,20.08,20.08,190235.0,19.5595,19.9569,19.0012,19.0012,190235.0
2020-03-19 10:40:00,20.05,20.16,19.56,19.7,163092.0,18.9728,19.0769,18.5091,18.6416,163092.0
2020-03-19 10:50:00,19.7,20.11,19.29,19.29,89179.0,18.6416,19.0296,18.2536,18.2536,89179.0
2020-03-19 11:00:00,19.26,19.4,18.88,19.17,95808.0,18.2253,18.3577,17.8657,18.1401,95808.0
2020-03-19 11:10:00,19.15,19.99,19.03,19.93,94029.0,18.1212,18.916,18.0076,18.8593,94029.0
2020-03-19 11:20:00,19.94,21.32,19.94,21.1,113193.0,18.8687,20.1746,18.8687,19.9664,113193.0
2020-03-19 11:30:00,21.07,21.42,20.22,21.14,123354.0,19.938,20.2692,19.1337,20.0043,123354.0
2020-03-19 11:40:00,21.07,21.24,20.68,20.87,74209.0,19.938,20.0989,19.569,19.7488,74209.0
2020-03-19 11:50:00,20.87,21.45,20.84,20.93,85155.0,19.7488,20.2976,19.7204,19.8055,85155.0
2020-03-19 12:00:00,20.91,21.0,20.31,20.4,119947.0,19.7866,19.8718,19.2188,19.304,119947.0
2020-03-19 12:10:00,20.4,20.44,20.05,20.22,122426.0,19.304,19.3419,18.9728,19.1337,122426.0
2020-03-19 12:20:00,20.21,20.37,19.32,19.7,180267.0,19.1242,19.2756,18.282,18.6416,180267.0
2020-03-19 12:30:00,19.7,19.7,18.77,18.77,287898.0,18.6416,18.6416,17.7616,17.7616,287898.0
2020-03-19 12:40:00,18.78,19.69,18.69,19.28,263667.0,17.771,18.6322,17.6859,18.2442,263667.0
2020-03-19 12:50:00,19.28,19.41,18.87,19.0,115855.0,18.2442,18.3672,17.8562,17.9792,115855.0
2020-03-19 13:00:00,18.98,19.41,18.88,19.31,103795.0,17.9603,18.3672,17.8657,18.2726,103795.0
2020-03-19 13:10:00,19.35,19.39,19.02,19.35,119023.0,18.3104,18.3483,17.9981,18.3104,119023.0
2020-03-19 13:20:00,19.37,19.62,19.11,19.27,110257.0,18.3293,18.5659,18.0833,18.2347,110257.0
2020-03-19 13:30:00,19.27,19.63,19.16,19.56,62402.0,18.2347,18.5754,18.1306,18.5091,62402.0
2020-03-19 13:40:00,19.55,19.87,19.42,19.83,61047.0,18.4997,18.8025,18.3767,18.7646,61047.0
2020-03-19 13:50:00,19.8,20.05,19.6,19.65,96144.0,18.7362,18.9728,18.547,18.5943,96144.0
2020-03-19 14:00:00,19.66,19.81,19.3,19.31,76131.0,18.6038,18.7457,18.2631,18.2726,76131.0
2020-03-19 14:10:00,19.31,19.86,19.31,19.83,69592.0,18.2726,18.793,18.2726,18.7646,69592.0
2020-03-19 14:20:00,19.83,19.85,19.51,19.73,100642.0,18.7646,18.7836,18.4618,18.67,100642.0
2020-03-19 14:30:00,19.75,19.98,19.54,19.81,159270.0,18.6889,18.9066,18.4902,18.7457,159270.0
2020-03-19 14:40:00,19.86,20.31,19.83,20.16,99581.0,18.793,19.2188,18.7646,19.0769,99581.0
2020-03-19 14:50:00,20.17,20.26,19.84,20.12,110931.0,19.0864,19.1715,18.7741,19.0391,110931.0
2020-03-19 15:00:00,20.11,20.2,19.79,20.0,131969.0,19.0296,19.1148,18.7268,18.9255,131969.0
2020-03-19 15:10:00,19.99,20.12,19.83,19.98,133120.0,18.916,19.0391,18.7646,18.9066,133120.0
2020-03-19 15:20:00,19.97,20.23,19.9,19.91,151740.0,18.8971,19.1431,18.8309,18.8403,151740.0
2020-03-19 15:30:00,19.92,20.06,19.81,19.89,158636.0,18.8498,18.9823,18.7457,18.8214,158636.0
2020-03-19 15:40:00,19.88,19.94,19.7,19.71,366499.0,18.8119,18.8687,18.6416,18.6511,366499.0
2020-03-19 15:50:00,19.7,19.76,19.5,19.54,584770.0,18.6416,18.6984,18.4524,18.4902,584770.0
2020-03-20 09:30:00,20.03,20.38,19.33,19.43,397546.0,18.9539,19.2851,18.2915,18.3861,397546.0
2020-03-20 09:40:00,19.42,20.16,19.04,19.74,213984.0,18.3767,19.0769,18.0171,18.6795,213984.0
2020-03-20 09:50:00,19.61,19.91,19.2,19.3,330340.0,18.5565,18.8403,18.1685,18.2631,330340.0
2020-03-20 10:00:00,19.25,19.74,19.16,19.38,357467.0,18.2158,18.6795,18.1306,18.3388,357467.0
2020-03-20 10:10:00,19.38,19.64,19.0,19.57,264154.0,18.3388,18.5848,17.9792,18.5186,264154.0
2020-03-20 10:20:00,19.54,19.87,19.48,19.8,164584.0,18.4902,18.8025,18.4334,18.7362,164584.0
2020-03-20 10:30:00,19.79,20.33,19.77,20.32,170184.0,18.7268,19.2378,18.7079,19.2283,170184.0
2020-03-20 10:40:00,20.3,20.56,19.93,20.34,274632.0,19.2094,19.4554,18.8593,19.2472,274632.0
2020-03-20 10:50:00,20.33,20.81,20.23,20.47,138072.0,19.2378,19.692,19.1431,19.3702,138072.0
2020-03-20 11:00:00,20.51,20.9,20.14,20.77,201923.0,19.4081,19.7771,19.058,19.6541,201923.0
2020-03-20 11:10:00,20.76,20.86,19.99,20.23,260698.0,19.6447,19.7393,18.916,19.1431,260698.0
2020-03-20 11:20:00,20.2,20.27,19.84,19.94,288164.0,19.1148,19.181,18.7741,18.8687,288164.0
2020-03-20 11:30:00,19.94,20.37,19.87,20.07,375630.0,18.8687,19.2756,18.8025,18.9917,375630.0
2020-03-20 11:40:00,20.07,20.24,19.81,20.05,195325.0,18.9917,19.1526,18.7457,18.9728,195325.0
2020-03-20 11:50:00,20.04,20.3,19.8,20.02,188702.0,18.9634,19.2094,18.7362,18.9444,188702.0
2020-03-20 12:00:00,20.03,20.13,19.5,19.66,178468.0,18.9539,19.0485,18.4524,18.6038,178468.0
2020-03-20 12:10:00,19.68,20.11,19.47,19.83,275522.0,18.6227,19.0296,18.424,18.7646,275522.0
2020-03-20 12:20:00,19.83,19.93,19.52,19.82,126797.0,18.7646,18.8593,18.4713,18.7552,126797.0
2020-03-20 12:30:00,19.83,20.22,19.68,19.91,141370.0,18.7646,19.1337,18.6227,18.8403,141370.0
2020-03-20 12:40:00,19.9,20.33,19.65,20.15,128136.0,18.8309,19.2378,18.5943,19.0674,128136.0
2020-03-20 12:50:00,20.15,20.47,19.98,20.02,107994.0,19.0674,19.3702,18.9066,18.9444,107994.0
2020-03-20 13:00:00,20.03,20.61,19.99,20.41,89999.0,18.9539,19.5027,18.916,19.3135,89999.0
2020-03-20 13:10:00,20.4,20.71,20.19,20.63,105757.0,19.304,19.5974,19.1053,19.5217,105757.0
2020-03-20 13:20:00,20.6,20.81,20.03,20.47,135264.0,19.4933,19.692,18.9539,19.3702,135264.0
2020-03-20 13:30:00,20.52,20.8,20.3,20.77,141595.0,19.4176,19.6825,19.2094,19.6541,141595.0
2020-03-20 13:40:00,20.73,20.94,20.41,20.56,196625.0,19.6163,19.815,19.3135,19.4554,196625.0
2020-03-20 13:50:00,20.47,20.86,20.4,20.71,179751.0,19.3702,19.7393,19.304,19.5974,179751.0
2020-03-20 14:00:00,20.74,21.05,20.5,20.89,128464.0,19.6257,19.9191,19.3986,19.7677,128464.0
2020-03-20 14:10:00,20.89,21.05,20.36,20.6,138430.0,19.7677,19.9191,19.2662,19.4933,138430.0
2020-03-20 14:20:00,20.65,20.73,20.43,20.62,104604.0,19.5406,19.6163,19.3324,19.5122,104604.0
2020-03-20 14:30:00,20.59,20.62,20.11,20.18,102858.0,19.4838,19.5122,19.0296,19.0958,102858.0
2020-03-20 14:40:00,20.18,20.55,19.95,20.18,141139.0,19.0958,19.446,18.8782,19.0958,141139.0
2020-03-20 14:50:00,20.16,20.21,19.78,20.08,200502.0,19.0769,19.1242,18.7173,19.0012,200502.0
2020-03-20 15:00:00,20.05,20.22,19.91,20.01,226646.0,18.9728,19.1337,18.8403,18.935,226646.0
2020-03-20 15:10:00,20.0,20.24,19.95,20.0,138059.0,18.9255,19.1526,18.8782,18.9255,138059.0
2020-03-20 15:20:00,19.99,20.48,19.95,20.16,294796.0,18.916,19.3797,18.8782,19.0769,294796.0
2020-03-20 15:30:00,20.18,20.58,20.08,20.23,172713.0,19.0958,19.4743,19.0012,19.1431,172713.0
2020-03-20 15:40:00,20.28,20.31,20.0,20.14,293471.0,19.1905,19.2188,18.9255,19.058,293471.0
2020-03-20 15:50:00,20.11,20.19,19.61,19.77,1622105.0,19.0296,19.1053,18.5565,18.7079,1622105.0
2020-03-23 09:30:00,18.85,19.5,18.51,18.6,316714.0,17.8373,18.4524,17.5155,17.6007,316714.0
2020-03-23 09:40:00,18.62,19.05,18.38,18.77,213053.0,17.6196,18.0265,17.3925,17.7616,213053.0
2020-03-23 09:50:00,18.75,19.18,18.32,19.06,228587.0,17.7427,18.1496,17.3358,18.036,228587.0
2020-03-23 10:00:00,19.07,19.13,18.47,18.88,249735.0,18.0455,18.1022,17.4777,17.8657,249735.0
2020-03-23 10:10:00,18.89,19.28,18.64,18.69,203211.0,17.8751,18.2442,17.6386,17.6859,203211.0
2020-03-23 10:20:00,18.65,18.9,18.56,18.7,176543.0,17.648,17.8846,17.5629,17.6953,176543.0
2020-03-23 10:30:00,18.67,18.91,18.18,18.37,181157.0,17.667,17.8941,17.2033,17.3831,181157.0
2020-03-23 10:40:00,18.41,18.92,18.24,18.47,183249.0,17.4209,17.9035,17.2601,17.4777,183249.0
2020-03-23 10:50:00,18.47,18.65,18.28,18.54,346965.0,17.4777,17.648,17.2979,17.5439,346965.0
2020-03-23 11:00:00,18.55,18.67,18.21,18.5,470970.0,17.5534,17.667,17.2317,17.5061,470970.0
2020-03-23 11:10:00,18.51,18.66,18.35,18.56,292189.0,17.5155,17.6575,17.3641,17.5629,292189.0
2020-03-23 11:20:00,18.5,18.5,18.13,18.21,191343.0,17.5061,17.5061,17.156,17.2317,191343.0
2020-03-23 11:30:00,18.21,18.42,18.15,18.16,150242.0,17.2317,17.4304,17.1749,17.1844,150242.0
2020-03-23 11:40:00,18.14,18.51,18.11,18.19,213314.0,17.1654,17.5155,17.137,17.2127,213314.0
2020-03-23 11:50:00,18.18,18.35,18.04,18.28,143203.0,17.2033,17.3641,17.0708,17.2979,143203.0
2020-03-23 12:00:00,18.26,18.36,17.99,18.02,145330.0,17.279,17.3736,17.0235,17.0519,145330.0
2020-03-23 12:10:00,18.06,18.32,17.92,18.19,261311.0,17.0897,17.3358,16.9572,17.2127,261311.0
2020-03-23 12:20:00,18.18,18.4,18.08,18.29,170920.0,17.2033,17.4115,17.1087,17.3074,170920.0
2020-03-23 12:30:00,18.29,18.32,17.97,18.13,271056.0,17.3074,17.3358,17.0046,17.156,271056.0
2020-03-23 12:40:00,18.17,18.71,18.17,18.7,127775.0,17.1938,17.7048,17.1938,17.6953,127775.0
2020-03-23 12:50:00,18.7,18.7,18.38,18.6,99718.0,17.6953,17.6953,17.3925,17.6007,99718.0
2020-03-23 13:00:00,18.61,18.72,18.51,18.64,169091.0,17.6102,17.7143,17.5155,17.6386,169091.0
2020-03-23 13:10:00,18.64,18.83,18.58,18.68,146039.0,17.6386,17.8184,17.5818,17.6764,146039.0
2020-03-23 13:20:00,18.69,18.76,18.31,18.37,168019.0,17.6859,17.7521,17.3263,17.3831,168019.0
2020-03-23 13:30:00,18.37,18.53,18.17,18.31,196284.0,17.3831,17.5345,17.1938,17.3263,196284.0
2020-03-23 13:40:00,18.3,18.57,18.22,18.45,151070.0,17.3168,17.5723,17.2411,17.4588,151070.0
2020-03-23 13:50:00,18.46,18.5,17.92,18.16,213984.0,17.4682,17.5061,16.9572,17.1844,213984.0
2020-03-23 14:00:00,18.17,18.28,17.83,17.98,213942.0,17.1938,17.2979,16.8721,17.014,213942.0
2020-03-23 14:10:00,17.97,18.24,17.89,17.89,142847.0,17.0046,17.2601,16.9289,16.9289,142847.0
2020-03-23 14:20:00,17.86,18.18,17.68,17.84,141743.0,16.9005,17.2033,16.7301,16.8815,141743.0
2020-03-23 14:30:00,17.85,17.99,17.7,17.74,151063.0,16.891,17.0235,16.7491,16.7869,151063.0
2020-03-23 14:40:00,17.75,17.97,17.7,17.91,187955.0,16.7964,17.0046,16.7491,16.9478,187955.0
2020-03-23 14:50:00,17.9,17.91,17.53,17.57,128701.0,16.9383,16.9478,16.5882,16.6261,128701.0
2020-03-23 15:00:00,17.58,17.72,17.52,17.61,157391.0,16.6355,16.768,16.5787,16.6639,157391.0
2020-03-23 15:10:00,17.6,17.6,17.44,17.48,180280.0,16.6544,16.6544,16.503,16.5409,180280.0
2020-03-23 15:20:00,17.48,17.48,17.26,17.37,253253.0,16.5409,16.5409,16.3327,16.4368,253253.0
2020-03-23 15:30:00,17.37,17.41,17.12,17.3,381098.0,16.4368,16.4746,16.2002,16.3706,381098.0
2020-03-23 15:40:00,17.3,17.46,17.24,17.37,316145.0,16.3706,16.522,16.3138,16.4368,316145.0
2020-03-23 15:50:00,17.38,18.05,17.34,17.73,735129.0,16.4463,17.0803,16.4084,16.7775,735129.0
2020-03-24 09:30:00,19.03,19.94,18.96,19.57,154599.0,18.0076,18.8687,17.9414,18.5186,154599.0
2020-03-24 09:40:00,19.55,20.2,19.36,20.04,128931.0,18.4997,19.1148,18.3199,18.9634,128931.0
2020-03-24 09:50:00,20.06,20.64,20.06,20.24,110448.0,18.9823,19.5311,18.9823,19.1526,110448.0
2020-03-24 10:00:00,20.23,21.33,20.23,20.75,122131.0,19.1431,20.184,19.1431,19.6352,122131.0
2020-03-24 10:10:00,20.74,21.22,20.48,21.1,153652.0,19.6257,20.08,19.3797,19.9664,153652.0
2020-03-24 10:20:00,21.13,21.67,21.1,21.37,139162.0,19.9948,20.5058,19.9664,20.2219,139162.0
2020-03-24 10:30:00,21.35,21.75,21.12,21.4,105612.0,20.203,20.5815,19.9853,20.2503,105612.0
2020-03-24 10:40:00,21.34,21.48,21.04,21.13,78372.0,20.1935,20.326,19.9096,19.9948,78372.0
2020-03-24 10:50:00,21.12,21.46,20.91,21.26,96427.0,19.9853,20.3071,19.7866,20.1178,96427.0
2020-03-24 11:00:00,21.26,21.44,21.01,21.1,84633.0,20.1178,20.2881,19.8812,19.9664,84633.0
2020-03-24 11:10:00,21.12,21.66,21.12,21.18,110021.0,19.9853,20.4963,19.9853,20.0421,110021.0
2020-03-24 11:20:00,21.18,21.52,21.09,21.11,68141.0,20.0421,20.3638,19.9569,19.9759,68141.0
2020-03-24 11:30:00,21.12,21.22,20.93,21.22,77246.0,19.9853,20.08,19.8055,20.08,77246.0
2020-03-24 11:40:00,21.19,21.26,21.02,21.14,82383.0,20.0516,20.1178,19.8907,20.0043,82383.0
2020-03-24 11:50:00,21.13,21.59,21.04,21.59,81769.0,19.9948,20.4301,19.9096,20.4301,81769.0
2020-03-24 12:00:00,21.61,21.84,21.42,21.78,99900.0,20.449,20.6666,20.2692,20.6099,99900.0
2020-03-24 12:10:00,21.8,21.8,21.46,21.71,64864.0,20.6288,20.6288,20.3071,20.5436,64864.0
2020-03-24 12:20:00,21.67,22.49,21.62,22.35,120889.0,20.5058,21.2817,20.4585,21.1492,120889.0
2020-03-24 12:30:00,22.34,22.46,22.05,22.26,50313.0,21.1398,21.2533,20.8654,21.0641,50313.0
2020-03-24 12:40:00,22.24,22.31,21.96,21.99,73907.0,21.0452,21.1114,20.7802,20.8086,73907.0
2020-03-24 12:50:00,21.98,22.09,21.76,21.77,76271.0,20.7991,20.9032,20.5909,20.6004,76271.0
2020-03-24 13:00:00,21.75,22.1,21.61,21.7,69829.0,20.5815,20.9127,20.449,20.5342,69829.0
2020-03-24 13:10:00,21.69,22.07,21.69,22.04,48176.0,20.5247,20.8843,20.5247,20.8559,48176.0
2020-03-24 13:20:00,22.03,22.03,21.62,21.85,83471.0,20.8464,20.8464,20.4585,20.6761,83471.0
2020-03-24 13:30:00,21.87,22.02,21.72,21.84,71121.0,20.695,20.837,20.5531,20.6666,71121.0
2020-03-24 13:40:00,21.85,22.08,21.73,21.85,68828.0,20.6761,20.8938,20.5626,20.6761,68828.0
2020-03-24 13:50:00,21.85,21.86,21.53,21.63,70330.0,20.6761,20.6856,20.3733,20.4679,70330.0
2020-03-24 14:00:00,21.62,21.74,21.37,21.42,90431.0,20.4585,20.572,20.2219,20.2692,90431.0
2020-03-24 14:10:00,21.43,21.88,21.22,21.72,71846.0,20.2787,20.7045,20.08,20.5531,71846.0
2020-03-24 14:20:00,21.72,21.97,21.66,21.7,64239.0,20.5531,20.7897,20.4963,20.5342,64239.0
2020-03-24 14:30:00,21.68,21.84,21.53,21.84,55942.0,20.5152,20.6666,20.3733,20.6666,55942.0
2020-03-24 14:40:00,21.84,22.06,21.72,21.9,72124.0,20.6666,20.8748,20.5531,20.7234,72124.0
2020-03-24 14:50:00,21.89,22.19,21.79,22.12,77011.0,20.714,20.9978,20.6193,20.9316,77011.0
2020-03-24 15:00:00,22.11,22.24,21.87,22.23,96033.0,20.9221,21.0452,20.695,21.0357,96033.0
2020-03-24 15:10:00,22.23,22.23,21.8,21.82,125489.0,21.0357,21.0357,20.6288,20.6477,125489.0
2020-03-24 15:20:00,21.8,22.03,21.8,21.95,113061.0,20.6288,20.8464,20.6288,20.7707,113061.0
2020-03-24 15:30:00,21.95,22.09,21.84,21.99,179412.0,20.7707,20.9032,20.6666,20.8086,179412.0
2020-03-24 15:40:00,21.98,22.17,21.85,21.87,255173.0,20.7991,20.9789,20.6761,20.695,255173.0
2020-03-24 15:50:00,21.88,22.22,21.88,22.08,619864.0,20.7045,21.0262,20.7045,20.8938,619864.0
2020-03-25 09:30:00,22.64,23.93,22.27,23.92,130481.0,21.4237,22.6444,21.0735,22.6349,130481.0
2020-03-25 09:40:00,23.86,23.92,22.33,22.6,190709.0,22.5781,22.6349,21.1303,21.3858,190709.0
2020-03-25 09:50:00,22.6,22.82,21.81,22.16,147931.0,21.3858,21.594,20.6383,20.9695,147931.0
2020-03-25 10:00:00,22.18,22.49,21.87,22.35,80945.0,20.9884,21.2817,20.695,21.1492,80945.0
2020-03-25 10:10:00,22.37,22.38,21.68,21.9,117048.0,21.1682,21.1776,20.5152,20.7234,117048.0
2020-03-25 10:20:00,21.9,22.27,21.74,22.14,92514.0,20.7234,21.0735,20.572,20.9505,92514.0
2020-03-25 10:30:00,22.16,22.43,21.86,22.09,99983.0,20.9695,21.2249,20.6856,20.9032,99983.0
2020-03-25 10:40:00,22.06,22.38,21.88,22.07,136803.0,20.8748,21.1776,20.7045,20.8843,136803.0
2020-03-25 10:50:00,22.06,22.69,21.98,22.57,99390.0,20.8748,21.471,20.7991,21.3574,99390.0
2020-03-25 11:00:00,22.56,23.02,22.56,22.94,107846.0,21.348,21.7832,21.348,21.7075,107846.0
2020-03-25 11:10:00,22.93,23.2,22.75,23.05,151144.0,21.6981,21.9536,21.5278,21.8116,151144.0
2020-03-25 11:20:00,23.04,23.41,22.93,23.23,129074.0,21.8022,22.1523,21.6981,21.982,129074.0
2020-03-25 11:30:00,23.22,23.56,23.07,23.51,105110.0,21.9725,22.2942,21.8306,22.2469,105110.0
2020-03-25 11:40:00,23.48,23.61,23.23,23.33,97270.0,22.2185,22.3416,21.982,22.0766,97270.0
2020-03-25 11:50:00,23.37,23.6,23.24,23.52,79161.0,22.1144,22.3321,21.9914,22.2564,79161.0
2020-03-25 12:00:00,23.49,23.81,23.49,23.63,71617.0,22.228,22.5308,22.228,22.3605,71617.0
2020-03-25 12:10:00,23.7,24.22,23.59,24.08,159662.0,22.4267,22.9188,22.3226,22.7863,159662.0
2020-03-25 12:20:00,24.06,24.6,24.0,24.51,156381.0,22.7674,23.2784,22.7106,23.1932,156381.0
2020-03-25 12:30:00,24.48,24.57,24.07,24.47,137552.0,23.1648,23.25,22.7768,23.1553,137552.0
2020-03-25 12:40:00,24.47,24.74,24.38,24.47,116609.0,23.1553,23.4108,23.0702,23.1553,116609.0
2020-03-25 12:50:00,24.43,24.6,24.24,24.6,90286.0,23.1175,23.2784,22.9377,23.2784,90286.0
2020-03-25 13:00:00,24.64,24.77,24.48,24.69,79408.0,23.3162,23.4392,23.1648,23.3635,79408.0
2020-03-25 13:10:00,24.7,24.92,24.59,24.91,104717.0,23.373,23.5812,23.2689,23.5717,104717.0
2020-03-25 13:20:00,24.88,24.98,24.76,24.96,120683.0,23.5433,23.6379,23.4298,23.619,120683.0
2020-03-25 13:30:00,24.94,24.94,24.68,24.86,101713.0,23.6001,23.6001,23.3541,23.5244,101713.0
2020-03-25 13:40:00,24.81,25.2,24.72,25.11,85197.0,23.4771,23.8461,23.3919,23.761,85197.0
2020-03-25 13:50:00,25.14,25.18,24.47,24.54,111912.0,23.7894,23.8272,23.1553,23.2216,111912.0
2020-03-25 14:00:00,24.54,24.64,24.09,24.3,108631.0,23.2216,23.3162,22.7958,22.9945,108631.0
2020-03-25 14:10:00,24.26,24.8,24.18,24.73,102887.0,22.9566,23.4676,22.8809,23.4014,102887.0
2020-03-25 14:20:00,24.7,24.76,24.28,24.46,79214.0,23.373,23.4298,22.9756,23.1459,79214.0
2020-03-25 14:30:00,24.42,24.49,24.19,24.4,89068.0,23.108,23.1743,22.8904,23.0891,89068.0
2020-03-25 14:40:00,24.44,24.64,24.3,24.56,65991.0,23.127,23.3162,22.9945,23.2405,65991.0
2020-03-25 14:50:00,24.56,24.82,24.31,24.68,68022.0,23.2405,23.4865,23.0039,23.3541,68022.0
2020-03-25 15:00:00,24.68,24.92,24.6,24.76,81690.0,23.3541,23.5812,23.2784,23.4298,81690.0
2020-03-25 15:10:00,24.76,24.76,24.53,24.68,87888.0,23.4298,23.4298,23.2121,23.3541,87888.0
2020-03-25 15:20:00,24.67,24.79,24.54,24.64,138433.0,23.3446,23.4582,23.2216,23.3162,138433.0
2020-03-25 15:30:00,24.67,24.98,24.67,24.94,126950.0,23.3446,23.6379,23.3446,23.6001,126950.0
2020-03-25 15:40:00,24.98,25.01,24.46,24.58,233524.0,23.6379,23.6663,23.1459,23.2594,233524.0
2020-03-25 15:50:00,24.57,24.58,24.08,24.22,616468.0,23.25,23.2594,22.7863,22.9188,616468.0
2020-03-26 09:30:00,24.72,25.26,24.12,24.86,215915.0,23.3919,23.9029,22.8242,23.5244,215915.0
2020-03-26 09:40:00,24.86,25.18,24.27,24.66,164417.0,23.5244,23.8272,22.9661,23.3351,164417.0
2020-03-26 09:50:00,24.63,25.34,24.31,24.97,127527.0,23.3068,23.9786,23.0039,23.6285,127527.0
2020-03-26 10:00:00,24.95,25.41,24.56,25.24,191025.0,23.6096,24.0448,23.2405,23.884,191025.0
2020-03-26 10:10:00,25.25,25.47,24.84,25.36,116644.0,23.8934,24.1016,23.5055,23.9975,116644.0
2020-03-26 10:20:00,25.36,25.54,25.03,25.21,144849.0,23.9975,24.1679,23.6853,23.8556,144849.0
2020-03-26 10:30:00,25.19,25.61,25.05,25.08,91699.0,23.8367,24.2341,23.7042,23.7326,91699.0
2020-03-26 10:40:00,25.13,25.19,24.78,24.89,173162.0,23.7799,23.8367,23.4487,23.5528,173162.0
2020-03-26 10:50:00,24.88,25.18,24.82,25.06,107096.0,23.5433,23.8272,23.4865,23.7137,107096.0
2020-03-26 11:00:00,25.05,25.41,24.98,25.17,99069.0,23.7042,24.0448,23.6379,23.8177,99069.0
2020-03-26 11:10:00,25.22,25.52,25.14,25.49,110829.0,23.8651,24.1489,23.7894,24.1205,110829.0
2020-03-26 11:20:00,25.5,25.59,25.34,25.53,110634.0,24.13,24.2152,23.9786,24.1584,110634.0
2020-03-26 11:30:00,25.54,25.85,25.41,25.58,121762.0,24.1679,24.4612,24.0448,24.2057,121762.0
2020-03-26 11:40:00,25.57,25.66,25.17,25.29,70152.0,24.1963,24.2814,23.8177,23.9313,70152.0
2020-03-26 11:50:00,25.24,25.31,25.04,25.25,74103.0,23.884,23.9502,23.6947,23.8934,74103.0
2020-03-26 12:00:00,25.21,25.42,24.94,25.09,74867.0,23.8556,24.0543,23.6001,23.742,74867.0
2020-03-26 12:10:00,25.11,25.12,24.88,24.94,59531.0,23.761,23.7704,23.5433,23.6001,59531.0
2020-03-26 12:20:00,24.92,25.43,24.9,25.42,66712.0,23.5812,24.0638,23.5622,24.0543,66712.0
2020-03-26 12:30:00,25.4,25.63,25.35,25.46,71400.0,24.0354,24.253,23.9881,24.0922,71400.0
2020-03-26 12:40:00,25.46,25.68,25.33,25.5,61662.0,24.0922,24.3003,23.9691,24.13,61662.0
2020-03-26 12:50:00,25.53,25.53,25.35,25.39,53656.0,24.1584,24.1584,23.9881,24.0259,53656.0
2020-03-26 13:00:00,25.38,25.38,24.98,24.98,84860.0,24.0165,24.0165,23.6379,23.6379,84860.0
2020-03-26 13:10:00,25.02,25.1,24.87,25.03,65392.0,23.6758,23.7515,23.5339,23.6853,65392.0
2020-03-26 13:20:00,25.03,25.05,24.74,24.87,49455.0,23.6853,23.7042,23.4108,23.5339,49455.0
2020-03-26 13:30:00,24.89,24.91,24.61,24.91,54114.0,23.5528,23.5717,23.2878,23.5717,54114.0
2020-03-26 13:40:00,24.89,25.01,24.8,24.93,44026.0,23.5528,23.6663,23.4676,23.5906,44026.0
2020-03-26 13:50:00,24.93,25.04,24.75,24.81,41169.0,23.5906,23.6947,23.4203,23.4771,41169.0
2020-03-26 14:00:00,24.83,24.93,24.63,24.72,38189.0,23.496,23.5906,23.3068,23.3919,38189.0
2020-03-26 14:10:00,24.73,24.82,24.52,24.59,37523.0,23.4014,23.4865,23.2027,23.2689,37523.0
2020-03-26 14:20:00,24.55,24.75,24.51,24.62,55206.0,23.2311,23.4203,23.1932,23.2973,55206.0
2020-03-26 14:30:00,24.65,24.91,24.62,24.87,58277.0,23.3257,23.5717,23.2973,23.5339,58277.0
2020-03-26 14:40:00,24.88,24.9,24.74,24.81,63087.0,23.5433,23.5622,23.4108,23.4771,63087.0
2020-03-26 14:50:00,24.83,25.06,24.82,24.92,77954.0,23.496,23.7137,23.4865,23.5812,77954.0
2020-03-26 15:00:00,24.88,25.0,24.79,24.86,85328.0,23.5433,23.6569,23.4582,23.5244,85328.0
2020-03-26 15:10:00,24.87,24.91,24.68,24.8,73010.0,23.5339,23.5717,23.3541,23.4676,73010.0
2020-03-26 15:20:00,24.8,25.15,24.75,25.09,75528.0,23.4676,23.7988,23.4203,23.742,75528.0
2020-03-26 15:30:00,25.09,25.44,24.88,25.01,94243.0,23.742,24.0732,23.5433,23.6663,94243.0
2020-03-26 15:40:00,25.05,25.2,24.96,25.16,109520.0,23.7042,23.8461,23.619,23.8083,109520.0
2020-03-26 15:50:00,25.18,25.81,25.14,25.7,411936.0,23.8272,24.4234,23.7894,24.3193,411936.0
2020-03-27 09:30:00,24.51,24.8,23.99,24.25,154059.0,23.1932,23.4676,22.7011,22.9472,154059.0
2020-03-27 09:40:00,24.21,24.48,23.82,24.25,114089.0,22.9093,23.1648,22.5403,22.9472,114089.0
2020-03-27 09:50:00,24.23,24.85,24.14,24.64,106668.0,22.9282,23.5149,22.8431,23.3162,106668.0
2020-03-27 10:00:00,24.61,24.84,24.47,24.68,57441.0,23.2878,23.5055,23.1553,23.3541,57441.0
2020-03-27 10:10:00,24.7,24.86,24.51,24.71,55451.0,23.373,23.5244,23.1932,23.3825,55451.0
2020-03-27 10:20:00,24.69,24.69,24.3,24.53,93533.0,23.3635,23.3635,22.9945,23.2121,93533.0
2020-03-27 10:30:00,24.52,24.88,24.49,24.67,86409.0,23.2027,23.5433,23.1743,23.3446,86409.0
2020-03-27 10:40:00,24.65,24.81,24.57,24.64,45222.0,23.3257,23.4771,23.25,23.3162,45222.0
2020-03-27 10:50:00,24.59,24.75,24.5,24.53,62195.0,23.2689,23.4203,23.1837,23.2121,62195.0
2020-03-27 11:00:00,24.53,24.65,24.36,24.64,49872.0,23.2121,23.3257,23.0513,23.3162,49872.0
2020-03-27 11:10:00,24.62,24.84,24.46,24.73,49317.0,23.2973,23.5055,23.1459,23.4014,49317.0
2020-03-27 11:20:00,24.74,25.0,24.66,24.77,69671.0,23.4108,23.6569,23.3351,23.4392,69671.0
2020-03-27 11:30:00,24.82,24.87,24.64,24.74,101939.0,23.4865,23.5339,23.3162,23.4108,101939.0
2020-03-27 11:40:00,24.73,24.75,24.42,24.53,62343.0,23.4014,23.4203,23.108,23.2121,62343.0
2020-03-27 11:50:00,24.54,24.58,24.4,24.47,61992.0,23.2216,23.2594,23.0891,23.1553,61992.0
2020-03-27 12:00:00,24.46,24.6,24.4,24.6,88365.0,23.1459,23.2784,23.0891,23.2784,88365.0
2020-03-27 12:10:00,24.63,24.73,24.49,24.62,96606.0,23.3068,23.4014,23.1743,23.2973,96606.0
2020-03-27 12:20:00,24.61,24.63,24.44,24.59,60291.0,23.2878,23.3068,23.127,23.2689,60291.0
2020-03-27 12:30:00,24.56,24.93,24.53,24.91,42329.0,23.2405,23.5906,23.2121,23.5717,42329.0
2020-03-27 12:40:00,24.9,24.93,24.64,24.64,83071.0,23.5622,23.5906,23.3162,23.3162,83071.0
2020-03-27 12:50:00,24.64,24.82,24.64,24.81,57889.0,23.3162,23.4865,23.3162,23.4771,57889.0
2020-03-27 13:00:00,24.79,24.97,24.72,24.73,86022.0,23.4582,23.6285,23.3919,23.4014,86022.0
2020-03-27 13:10:00,24.74,24.81,24.6,24.74,73736.0,23.4108,23.4771,23.2784,23.4108,73736.0
2020-03-27 13:20:00,24.75,24.87,24.7,24.75,52038.0,23.4203,23.5339,23.373,23.4203,52038.0
2020-03-27 13:30:00,24.77,25.2,24.72,25.2,75049.0,23.4392,23.8461,23.3919,23.8461,75049.0
2020-03-27 13:40:00,25.17,25.28,24.96,25.09,56218.0,23.8177,23.9218,23.619,23.742,56218.0
2020-03-27 13:50:00,25.09,25.2,24.87,24.98,55170.0,23.742,23.8461,23.5339,23.6379,55170.0
2020-03-27 14:00:00,25.0,25.24,24.92,25.14,89727.0,23.6569,23.884,23.5812,23.7894,89727.0
2020-03-27 14:10:00,25.16,25.21,25.08,25.16,49892.0,23.8083,23.8556,23.7326,23.8083,49892.0
2020-03-27 14:20:00,25.14,25.27,25.09,25.14,68179.0,23.7894,23.9124,23.742,23.7894,68179.0
2020-03-27 14:30:00,25.13,25.26,25.1,25.17,64060.0,23.7799,23.9029,23.7515,23.8177,64060.0
2020-03-27 14:40:00,25.2,25.2,24.95,25.0,68625.0,23.8461,23.8461,23.6096,23.6569,68625.0
2020-03-27 14:50:00,25.0,25.21,24.9,25.16,71168.0,23.6569,23.8556,23.5622,23.8083,71168.0
2020-03-27 15:00:00,25.17,25.31,25.07,25.3,76047.0,23.8177,23.9502,23.7231,23.9408,76047.0
2020-03-27 15:10:00,25.3,25.5,25.28,25.47,80480.0,23.9408,24.13,23.9218,24.1016,80480.0
2020-03-27 15:20:00,25.46,25.72,25.35,25.58,79748.0,24.0922,24.3382,23.9881,24.2057,79748.0
2020-03-27 15:30:00,25.56,25.63,25.16,25.27,138731.0,24.1868,24.253,23.8083,23.9124,138731.0
2020-03-27 15:40:00,25.25,25.32,24.95,24.97,192212.0,23.8934,23.9597,23.6096,23.6285,192212.0
2020-03-27 15:50:00,24.96,24.96,24.36,24.53,652108.0,23.619,23.619,23.0513,23.2121,652108.0
2020-03-30 09:30:00,24.13,24.3,22.85,23.05,192090.0,22.8336,22.9945,21.6224,21.8116,192090.0
2020-03-30 09:40:00,23.1,23.59,23.07,23.25,68647.0,21.859,22.3226,21.8306,22.0009,68647.0
2020-03-30 09:50:00,23.26,23.63,23.2,23.34,39083.0,22.0104,22.3605,21.9536,22.0861,39083.0
2020-03-30 10:00:00,23.38,23.64,23.23,23.27,68260.0,22.1239,22.3699,21.982,22.0198,68260.0
2020-03-30 10:10:00,23.26,23.41,22.96,23.26,96365.0,22.0104,22.1523,21.7265,22.0104,96365.0
2020-03-30 10:20:00,23.23,23.36,23.03,23.29,55269.0,21.982,22.105,21.7927,22.0387,55269.0
2020-03-30 10:30:00,23.29,23.7,23.22,23.59,81389.0,22.0387,22.4267,21.9725,22.3226,81389.0
2020-03-30 10:40:00,23.59,23.83,23.47,23.83,74061.0,22.3226,22.5497,22.2091,22.5497,74061.0
2020-03-30 10:50:00,23.83,23.83,23.65,23.76,35497.0,22.5497,22.5497,22.3794,22.4835,35497.0
2020-03-30 11:00:00,23.73,24.04,23.7,23.94,50418.0,22.4551,22.7485,22.4267,22.6538,50418.0
2020-03-30 11:10:00,23.99,24.02,23.77,23.81,53751.0,22.7011,22.7295,22.493,22.5308,53751.0
2020-03-30 11:20:00,23.78,24.0,23.78,23.96,54717.0,22.5024,22.7106,22.5024,22.6727,54717.0
2020-03-30 11:30:00,23.98,24.06,23.83,23.87,33300.0,22.6917,22.7674,22.5497,22.5876,33300.0
2020-03-30 11:40:00,23.83,23.9,23.78,23.8,36386.0,22.5497,22.616,22.5024,22.5213,36386.0
2020-03-30 11:50:00,23.81,23.88,23.73,23.76,31353.0,22.5308,22.597,22.4551,22.4835,31353.0
2020-03-30 12:00:00,23.74,23.78,23.53,23.57,35443.0,22.4646,22.5024,22.2658,22.3037,35443.0
2020-03-30 12:10:00,23.56,23.78,23.54,23.73,27463.0,22.2942,22.5024,22.2753,22.4551,27463.0
2020-03-30 12:20:00,23.73,23.83,23.7,23.76,30483.0,22.4551,22.5497,22.4267,22.4835,30483.0
2020-03-30 12:30:00,23.75,23.78,23.61,23.76,29120.0,22.474,22.5024,22.3416,22.4835,29120.0
2020-03-30 12:40:00,23.73,23.77,23.62,23.77,28764.0,22.4551,22.493,22.351,22.493,28764.0
2020-03-30 12:50:00,23.77,23.85,23.7,23.83,29939.0,22.493,22.5687,22.4267,22.5497,29939.0
2020-03-30 13:00:00,23.82,23.84,23.65,23.7,53945.0,22.5403,22.5592,22.3794,22.4267,53945.0
2020-03-30 13:10:00,23.68,23.88,23.64,23.82,49437.0,22.4078,22.597,22.3699,22.5403,49437.0
2020-03-30 13:20:00,23.79,23.88,23.72,23.82,23420.0,22.5119,22.597,22.4456,22.5403,23420.0
2020-03-30 13:30:00,23.81,23.89,23.78,23.84,39475.0,22.5308,22.6065,22.5024,22.5592,39475.0
2020-03-30 13:40:00,23.84,23.93,23.78,23.92,45978.0,22.5592,22.6444,22.5024,22.6349,45978.0
2020-03-30 13:50:00,23.92,24.01,23.76,23.76,81122.0,22.6349,22.7201,22.4835,22.4835,81122.0
2020-03-30 14:00:00,23.76,23.76,23.46,23.47,80695.0,22.4835,22.4835,22.1996,22.2091,80695.0
2020-03-30 14:10:00,23.47,23.47,23.18,23.43,67720.0,22.2091,22.2091,21.9347,22.1712,67720.0
2020-03-30 14:20:00,23.41,23.58,23.35,23.53,38336.0,22.1523,22.3132,22.0955,22.2658,38336.0
2020-03-30 14:30:00,23.54,23.67,23.5,23.67,48606.0,22.2753,22.3983,22.2375,22.3983,48606.0
2020-03-30 14:40:00,23.65,23.76,23.62,23.7,25720.0,22.3794,22.4835,22.351,22.4267,25720.0
2020-03-30 14:50:00,23.7,23.71,23.57,23.71,81638.0,22.4267,22.4362,22.3037,22.4362,81638.0
2020-03-30 15:00:00,23.69,23.82,23.63,23.77,55966.0,22.4173,22.5403,22.3605,22.493,55966.0
2020-03-30 15:10:00,23.75,23.83,23.67,23.72,68051.0,22.474,22.5497,22.3983,22.4456,68051.0
2020-03-30 15:20:00,23.72,23.77,23.45,23.54,96240.0,22.4456,22.493,22.1901,22.2753,96240.0
2020-03-30 15:30:00,23.55,23.79,23.55,23.78,112338.0,22.2848,22.5119,22.2848,22.5024,112338.0
2020-03-30 15:40:00,23.76,23.86,23.66,23.7,123673.0,22.4835,22.5781,22.3889,22.4267,123673.0
2020-03-30 15:50:00,23.72,23.93,23.7,23.74,323699.0,22.4456,22.6444,22.4267,22.4646,323699.0
2020-03-31 09:30:00,23.44,23.62,23.24,23.35,65391.0,22.1807,22.351,21.9914,22.0955,65391.0
2020-03-31 09:40:00,23.32,23.49,22.87,23.03,74293.0,22.0671,22.228,21.6413,21.7927,74293.0
2020-03-31 09:50:00,23.02,23.21,22.86,22.89,62297.0,21.7832,21.963,21.6318,21.6602,62297.0
2020-03-31 10:00:00,22.93,23.14,22.88,23.08,61325.0,21.6981,21.8968,21.6508,21.84,61325.0
2020-03-31 10:10:00,23.05,23.2,22.98,23.2,49000.0,21.8116,21.9536,21.7454,21.9536,49000.0
2020-03-31 10:20:00,23.2,23.21,23.02,23.08,91080.0,21.9536,21.963,21.7832,21.84,91080.0
2020-03-31 10:30:00,23.09,23.13,22.98,23.09,44491.0,21.8495,21.8873,21.7454,21.8495,44491.0
2020-03-31 10:40:00,23.08,23.11,22.98,23.06,74099.0,21.84,21.8684,21.7454,21.8211,74099.0
2020-03-31 10:50:00,23.06,23.23,23.01,23.04,63691.0,21.8211,21.982,21.7738,21.8022,63691.0
2020-03-31 11:00:00,23.06,23.19,23.0,23.18,74731.0,21.8211,21.9441,21.7643,21.9347,74731.0
2020-03-31 11:10:00,23.19,23.38,23.18,23.36,48891.0,21.9441,22.1239,21.9347,22.105,48891.0
2020-03-31 11:20:00,23.36,23.5,23.31,23.48,37913.0,22.105,22.2375,22.0577,22.2185,37913.0
2020-03-31 11:30:00,23.49,23.53,23.36,23.41,46109.0,22.228,22.2658,22.105,22.1523,46109.0
2020-03-31 11:40:00,23.42,23.54,23.39,23.49,35513.0,22.1618,22.2753,22.1334,22.228,35513.0
2020-03-31 11:50:00,23.48,23.56,23.37,23.39,45953.0,22.2185,22.2942,22.1144,22.1334,45953.0
2020-03-31 12:00:00,23.38,23.39,23.23,23.3,44836.0,22.1239,22.1334,21.982,22.0482,44836.0
2020-03-31 12:10:00,23.29,23.37,23.15,23.17,47165.0,22.0387,22.1144,21.9063,21.9252,47165.0
2020-03-31 12:20:00,23.16,23.16,22.88,22.98,101158.0,21.9157,21.9157,21.6508,21.7454,101158.0
2020-03-31 12:30:00,22.98,23.0,22.63,22.78,125878.0,21.7454,21.7643,21.4142,21.5561,125878.0
2020-03-31 12:40:00,22.78,22.86,22.7,22.83,86143.0,21.5561,21.6318,21.4804,21.6035,86143.0
2020-03-31 12:50:00,22.79,22.84,22.67,22.72,69390.0,21.5656,21.6129,21.4521,21.4994,69390.0
2020-03-31 13:00:00,22.73,22.78,22.46,22.61,100782.0,21.5088,21.5561,21.2533,21.3953,100782.0
2020-03-31 13:10:00,22.6,22.64,22.47,22.48,70651.0,21.3858,21.4237,21.2628,21.2723,70651.0
2020-03-31 13:20:00,22.48,22.56,22.38,22.46,89600.0,21.2723,21.348,21.1776,21.2533,89600.0
2020-03-31 13:30:00,22.43,22.58,22.35,22.54,60195.0,21.2249,21.3669,21.1492,21.329,60195.0
2020-03-31 13:40:00,22.56,22.69,22.55,22.66,44349.0,21.348,21.471,21.3385,21.4426,44349.0
2020-03-31 13:50:00,22.66,22.77,22.63,22.76,50032.0,21.4426,21.5467,21.4142,21.5372,50032.0
2020-03-31 14:00:00,22.76,22.9,22.73,22.88,56330.0,21.5372,21.6697,21.5088,21.6508,56330.0
2020-03-31 14:10:00,22.86,23.0,22.81,22.91,88854.0,21.6318,21.7643,21.5845,21.6792,88854.0
2020-03-31 14:20:00,22.91,22.99,22.87,22.95,63358.0,21.6792,21.7549,21.6413,21.717,63358.0
2020-03-31 14:30:00,22.93,23.13,22.88,23.1,52945.0,21.6981,21.8873,21.6508,21.859,52945.0
2020-03-31 14:40:00,23.09,23.18,23.04,23.1,40857.0,21.8495,21.9347,21.8022,21.859,40857.0
2020-03-31 14:50:00,23.12,23.15,23.04,23.1,42736.0,21.8779,21.9063,21.8022,21.859,42736.0
2020-03-31 15:00:00,23.11,23.11,22.88,22.92,47454.0,21.8684,21.8684,21.6508,21.6886,47454.0
2020-03-31 15:10:00,22.9,22.9,22.64,22.66,61090.0,21.6697,21.6697,21.4237,21.4426,61090.0
2020-03-31 15:20:00,22.67,22.67,22.38,22.38,82336.0,21.4521,21.4521,21.1776,21.1776,82336.0
2020-03-31 15:30:00,22.4,22.49,22.3,22.4,149684.0,21.1966,21.2817,21.1019,21.1966,149684.0
2020-03-31 15:40:00,22.41,22.56,22.25,22.29,166862.0,21.206,21.348,21.0546,21.0925,166862.0
2020-03-31 15:50:00,22.25,22.36,22.16,22.31,592376.0,21.0546,21.1587,20.9695,21.1114,592376.0
2020-04-01 09:30:00,20.89,21.31,20.55,21.1,166064.0,19.7677,20.1651,19.446,19.9664,166064.0
2020-04-01 09:40:00,21.1,21.27,20.94,21.06,115527.0,19.9664,20.1273,19.815,19.9286,115527.0
2020-04-01 09:50:00,21.13,21.13,20.84,20.97,137328.0,19.9948,19.9948,19.7204,19.8434,137328.0
2020-04-01 10:00:00,21.0,21.12,20.75,20.89,54699.0,19.8718,19.9853,19.6352,19.7677,54699.0
2020-04-01 10:10:00,20.86,21.06,20.83,20.92,32421.0,19.7393,19.9286,19.7109,19.7961,32421.0
2020-04-01 10:20:00,20.93,21.07,20.9,20.98,48783.0,19.8055,19.938,19.7771,19.8528,48783.0
2020-04-01 10:30:00,20.97,21.23,20.92,21.02,68778.0,19.8434,20.0894,19.7961,19.8907,68778.0
2020-04-01 10:40:00,21.02,21.22,21.0,21.2,74239.0,19.8907,20.08,19.8718,20.061,74239.0
2020-04-01 10:50:00,21.21,21.21,21.0,21.12,495596.0,20.0705,20.0705,19.8718,19.9853,495596.0
2020-04-01 11:00:00,21.13,21.34,21.1,21.22,74185.0,19.9948,20.1935,19.9664,20.08,74185.0
2020-04-01 11:10:00,21.22,21.37,21.18,21.34,91620.0,20.08,20.2219,20.0421,20.1935,91620.0
2020-04-01 11:20:00,21.32,21.38,21.07,21.08,233664.0,20.1746,20.2314,19.938,19.9475,233664.0
2020-04-01 11:30:00,21.08,21.24,21.03,21.19,147210.0,19.9475,20.0989,19.9002,20.0516,147210.0
2020-04-01 11:40:00,21.2,21.34,21.16,21.26,328195.0,20.061,20.1935,20.0232,20.1178,328195.0
2020-04-01 11:50:00,21.23,21.28,21.15,21.26,99968.0,20.0894,20.1367,20.0137,20.1178,99968.0
2020-04-01 12:00:00,21.27,21.31,21.2,21.28,164163.0,20.1273,20.1651,20.061,20.1367,164163.0
2020-04-01 12:10:00,21.28,21.38,21.16,21.17,67879.0,20.1367,20.2314,20.0232,20.0326,67879.0
2020-04-01 12:20:00,21.17,21.19,20.97,21.02,78099.0,20.0326,20.0516,19.8434,19.8907,78099.0
2020-04-01 12:30:00,21.02,21.07,20.93,20.96,87960.0,19.8907,19.938,19.8055,19.8339,87960.0
2020-04-01 12:40:00,20.98,20.98,20.76,20.81,48248.0,19.8528,19.8528,19.6447,19.692,48248.0
2020-04-01 12:50:00,20.81,20.89,20.78,20.8,54216.0,19.692,19.7677,19.6636,19.6825,54216.0
2020-04-01 13:00:00,20.81,20.83,20.61,20.63,70857.0,19.692,19.7109,19.5027,19.5217,70857.0
2020-04-01 13:10:00,20.63,20.72,20.57,20.61,52914.0,19.5217,19.6068,19.4649,19.5027,52914.0
2020-04-01 13:20:00,20.6,20.82,20.56,20.81,36411.0,19.4933,19.7014,19.4554,19.692,36411.0
2020-04-01 13:30:00,20.77,20.78,20.68,20.71,42320.0,19.6541,19.6636,19.569,19.5974,42320.0
2020-04-01 13:40:00,20.72,20.88,20.69,20.85,42944.0,19.6068,19.7582,19.5784,19.7298,42944.0
2020-04-01 13:50:00,20.83,20.98,20.81,20.97,58910.0,19.7109,19.8528,19.692,19.8434,58910.0
2020-04-01 14:00:00,20.96,21.06,20.91,20.95,46088.0,19.8339,19.9286,19.7866,19.8245,46088.0
2020-04-01 14:10:00,20.96,20.97,20.65,20.7,49977.0,19.8339,19.8434,19.5406,19.5879,49977.0
2020-04-01 14:20:00,20.72,20.74,20.65,20.69,76096.0,19.6068,19.6257,19.5406,19.5784,76096.0
2020-04-01 14:30:00,20.69,20.71,20.56,20.7,79720.0,19.5784,19.5974,19.4554,19.5879,79720.0
2020-04-01 14:40:00,20.7,20.87,20.69,20.86,160831.0,19.5879,19.7488,19.5784,19.7393,160831.0
2020-04-01 14:50:00,20.86,20.98,20.8,20.94,123641.0,19.7393,19.8528,19.6825,19.815,123641.0
2020-04-01 15:00:00,20.95,21.04,20.87,20.88,115737.0,19.8245,19.9096,19.7488,19.7582,115737.0
2020-04-01 15:10:00,20.89,20.92,20.83,20.91,97642.0,19.7677,19.7961,19.7109,19.7866,97642.0
2020-04-01 15:20:00,20.9,20.9,20.76,20.79,71004.0,19.7771,19.7771,19.6447,19.6731,71004.0
2020-04-01 15:30:00,20.79,20.86,20.77,20.8,137093.0,19.6731,19.7393,19.6541,19.6825,137093.0
2020-04-01 15:40:00,20.81,20.99,20.69,20.95,381176.0,19.692,19.8623,19.5784,19.8245,381176.0
2020-04-01 15:50:00,20.93,21.0,20.79,20.81,660394.0,19.8055,19.8718,19.6731,19.692,660394.0
2020-04-02 09:30:00,20.6,21.25,20.5,21.16,138452.0,19.4933,20.1083,19.3986,20.0232,138452.0
2020-04-02 09:40:00,21.15,21.27,21.0,21.11,104014.0,20.0137,20.1273,19.8718,19.9759,104014.0
2020-04-02 09:50:00,21.08,21.14,20.91,21.02,95493.0,19.9475,20.0043,19.7866,19.8907,95493.0
2020-04-02 10:00:00,21.02,21.04,20.73,20.79,178813.0,19.8907,19.9096,19.6163,19.6731,178813.0
2020-04-02 10:10:00,20.81,20.86,20.41,20.44,125657.0,19.692,19.7393,19.3135,19.3419,125657.0
2020-04-02 10:20:00,20.45,20.54,20.32,20.53,133439.0,19.3513,19.4365,19.2283,19.427,133439.0
2020-04-02 10:30:00,20.55,21.05,20.47,20.97,76562.0,19.446,19.9191,19.3702,19.8434,76562.0
2020-04-02 10:40:00,20.98,21.0,20.69,20.73,46083.0,19.8528,19.8718,19.5784,19.6163,46083.0
2020-04-02 10:50:00,20.75,20.92,20.67,20.9,52592.0,19.6352,19.7961,19.5595,19.7771,52592.0
2020-04-02 11:00:00,20.9,20.95,20.83,20.87,96845.0,19.7771,19.8245,19.7109,19.7488,96845.0
2020-04-02 11:10:00,20.88,21.04,20.81,21.01,90659.0,19.7582,19.9096,19.692,19.8812,90659.0
2020-04-02 11:20:00,21.01,21.03,20.74,20.82,187070.0,19.8812,19.9002,19.6257,19.7014,187070.0
2020-04-02 11:30:00,20.83,21.01,20.82,20.89,90927.0,19.7109,19.8812,19.7014,19.7677,90927.0
2020-04-02 11:40:00,20.87,21.0,20.86,21.0,96186.0,19.7488,19.8718,19.7393,19.8718,96186.0
2020-04-02 11:50:00,21.0,21.07,20.97,21.05,229306.0,19.8718,19.938,19.8434,19.9191,229306.0
2020-04-02 12:00:00,21.05,21.11,20.98,21.02,113444.0,19.9191,19.9759,19.8528,19.8907,113444.0
2020-04-02 12:10:00,21.01,21.05,20.95,20.98,126807.0,19.8812,19.9191,19.8245,19.8528,126807.0
2020-04-02 12:20:00,20.98,21.03,20.8,20.81,152108.0,19.8528,19.9002,19.6825,19.692,152108.0
2020-04-02 12:30:00,20.85,20.85,20.64,20.69,53807.0,19.7298,19.7298,19.5311,19.5784,53807.0
2020-04-02 12:40:00,20.68,20.78,20.66,20.74,112719.0,19.569,19.6636,19.55,19.6257,112719.0
2020-04-02 12:50:00,20.74,20.79,20.67,20.67,84173.0,19.6257,19.6731,19.5595,19.5595,84173.0
2020-04-02 13:00:00,20.68,20.71,20.58,20.59,44557.0,19.569,19.5974,19.4743,19.4838,44557.0
2020-04-02 13:10:00,20.6,20.6,20.41,20.43,48285.0,19.4933,19.4933,19.3135,19.3324,48285.0
2020-04-02 13:20:00,20.43,20.45,20.25,20.28,58083.0,19.3324,19.3513,19.1621,19.1905,58083.0
2020-04-02 13:30:00,20.27,20.27,20.0,20.01,114403.0,19.181,19.181,18.9255,18.935,114403.0
2020-04-02 13:40:00,20.01,20.1,20.0,20.03,73955.0,18.935,19.0201,18.9255,18.9539,73955.0
2020-04-02 13:50:00,20.04,20.12,19.82,19.83,154842.0,18.9634,19.0391,18.7552,18.7646,154842.0
2020-04-02 14:00:00,19.8,19.81,19.52,19.53,121896.0,18.7362,18.7457,18.4713,18.4808,121896.0
2020-04-02 14:10:00,19.53,19.73,19.37,19.46,142045.0,18.4808,18.67,18.3293,18.4145,142045.0
2020-04-02 14:20:00,19.46,19.71,19.45,19.71,150322.0,18.4145,18.6511,18.405,18.6511,150322.0
2020-04-02 14:30:00,19.69,19.85,19.58,19.75,92755.0,18.6322,18.7836,18.5281,18.6889,92755.0
2020-04-02 14:40:00,19.74,19.74,19.45,19.52,135341.0,18.6795,18.6795,18.405,18.4713,135341.0
2020-04-02 14:50:00,19.54,19.73,19.53,19.73,108583.0,18.4902,18.67,18.4808,18.67,108583.0
2020-04-02 15:00:00,19.73,19.83,19.55,19.64,89273.0,18.67,18.7646,18.4997,18.5848,89273.0
2020-04-02 15:10:00,19.62,19.74,19.56,19.74,176617.0,18.5659,18.6795,18.5091,18.6795,176617.0
2020-04-02 15:20:00,19.74,19.76,19.55,19.62,86939.0,18.6795,18.6984,18.4997,18.5659,86939.0
2020-04-02 15:30:00,19.62,19.66,19.4,19.42,135883.0,18.5659,18.6038,18.3577,18.3767,135883.0
2020-04-02 15:40:00,19.41,19.65,19.39,19.52,192732.0,18.3672,18.5943,18.3483,18.4713,192732.0
2020-04-02 15:50:00,19.51,19.81,19.43,19.79,507293.0,18.4618,18.7457,18.3861,18.7268,507293.0
2020-04-03 09:30:00,19.5,19.75,19.35,19.7,135811.0,18.4524,18.6889,18.3104,18.6416,135811.0
2020-04-03 09:40:00,19.69,19.93,19.61,19.73,51107.0,18.6322,18.8593,18.5565,18.67,51107.0
2020-04-03 09:50:00,19.75,19.76,19.5,19.61,43256.0,18.6889,18.6984,18.4524,18.5565,43256.0
2020-04-03 10:00:00,19.61,19.84,19.59,19.6,55887.0,18.5565,18.7741,18.5375,18.547,55887.0
2020-04-03 10:10:00,19.6,19.6,19.32,19.37,44456.0,18.547,18.547,18.282,18.3293,44456.0
2020-04-03 10:20:00,19.39,19.41,19.14,19.16,56994.0,18.3483,18.3672,18.1117,18.1306,56994.0
2020-04-03 10:30:00,19.15,19.19,18.94,19.02,99498.0,18.1212,18.159,17.9224,17.9981,99498.0
2020-04-03 10:40:00,19.03,19.04,18.88,18.94,78825.0,18.0076,18.0171,17.8657,17.9224,78825.0
2020-04-03 10:50:00,18.94,19.06,18.86,18.98,67143.0,17.9224,18.036,17.8467,17.9603,67143.0
2020-04-03 11:00:00,18.98,19.14,18.96,19.14,135716.0,17.9603,18.1117,17.9414,18.1117,135716.0
2020-04-03 11:10:00,19.11,19.14,18.83,18.85,92865.0,18.0833,18.1117,17.8184,17.8373,92865.0
2020-04-03 11:20:00,18.83,18.91,18.8,18.86,99035.0,17.8184,17.8941,17.79,17.8467,99035.0
2020-04-03 11:30:00,18.84,18.91,18.76,18.78,92004.0,17.8278,17.8941,17.7521,17.771,92004.0
2020-04-03 11:40:00,18.77,18.82,18.58,18.59,99518.0,17.7616,17.8089,17.5818,17.5913,99518.0
2020-04-03 11:50:00,18.59,18.71,18.51,18.69,75938.0,17.5913,17.7048,17.5155,17.6859,75938.0
2020-04-03 12:00:00,18.68,18.73,18.49,18.57,91471.0,17.6764,17.7237,17.4966,17.5723,91471.0
2020-04-03 12:10:00,18.57,18.57,18.42,18.42,73221.0,17.5723,17.5723,17.4304,17.4304,73221.0
2020-04-03 12:20:00,18.42,18.6,18.4,18.45,109058.0,17.4304,17.6007,17.4115,17.4588,109058.0
2020-04-03 12:30:00,18.44,18.54,18.44,18.52,117203.0,17.4493,17.5439,17.4493,17.525,117203.0
2020-04-03 12:40:00,18.52,18.66,18.46,18.52,76611.0,17.525,17.6575,17.4682,17.525,76611.0
2020-04-03 12:50:00,18.52,18.57,18.47,18.5,60682.0,17.525,17.5723,17.4777,17.5061,60682.0
2020-04-03 13:00:00,18.51,18.56,18.45,18.47,91916.0,17.5155,17.5629,17.4588,17.4777,91916.0
2020-04-03 13:10:00,18.48,18.52,18.39,18.45,89456.0,17.4872,17.525,17.402,17.4588,89456.0
2020-04-03 13:20:00,18.45,18.48,18.37,18.38,91550.0,17.4588,17.4872,17.3831,17.3925,91550.0
2020-04-03 13:30:00,18.38,18.4,18.3,18.31,100896.0,17.3925,17.4115,17.3168,17.3263,100896.0
2020-04-03 13:40:00,18.31,18.52,18.28,18.51,78401.0,17.3263,17.525,17.2979,17.5155,78401.0
2020-04-03 13:50:00,18.51,18.55,18.41,18.48,55135.0,17.5155,17.5534,17.4209,17.4872,55135.0
2020-04-03 14:00:00,18.49,18.56,18.39,18.43,51271.0,17.4966,17.5629,17.402,17.4398,51271.0
2020-04-03 14:10:00,18.44,18.44,18.34,18.36,53978.0,17.4493,17.4493,17.3547,17.3736,53978.0
2020-04-03 14:20:00,18.36,18.46,18.35,18.38,73398.0,17.3736,17.4682,17.3641,17.3925,73398.0
2020-04-03 14:30:00,18.38,18.51,18.33,18.48,117657.0,17.3925,17.5155,17.3452,17.4872,117657.0
2020-04-03 14:40:00,18.47,18.58,18.42,18.57,193049.0,17.4777,17.5818,17.4304,17.5723,193049.0
2020-04-03 14:50:00,18.58,18.93,18.58,18.91,118031.0,17.5818,17.913,17.5818,17.8941,118031.0
2020-04-03 15:00:00,18.91,18.98,18.78,18.9,107548.0,17.8941,17.9603,17.771,17.8846,107548.0
2020-04-03 15:10:00,18.89,19.04,18.86,19.01,127851.0,17.8751,18.0171,17.8467,17.9887,127851.0
2020-04-03 15:20:00,18.97,19.02,18.81,18.92,91479.0,17.9508,17.9981,17.7994,17.9035,91479.0
2020-04-03 15:30:00,18.91,18.97,18.85,18.91,144241.0,17.8941,17.9508,17.8373,17.8941,144241.0
2020-04-03 15:40:00,18.92,19.03,18.84,19.0,216979.0,17.9035,18.0076,17.8278,17.9792,216979.0
2020-04-03 15:50:00,19.01,19.06,18.85,18.92,576512.0,17.9887,18.036,17.8373,17.9035,576512.0
2020-04-06 09:30:00,20.69,20.94,20.16,20.81,173776.0,19.5784,19.815,19.0769,19.692,173776.0
2020-04-06 09:40:00,20.79,21.02,20.79,20.94,90135.0,19.6731,19.8907,19.6731,19.815,90135.0
2020-04-06 09:50:00,20.97,21.47,20.96,21.47,109720.0,19.8434,20.3165,19.8339,20.3165,109720.0
2020-04-06 10:00:00,21.46,21.63,21.31,21.62,115256.0,20.3071,20.4679,20.1651,20.4585,115256.0
2020-04-06 10:10:00,21.63,21.7,21.47,21.63,100861.0,20.4679,20.5342,20.3165,20.4679,100861.0
2020-04-06 10:20:00,21.61,21.67,21.27,21.28,113593.0,20.449,20.5058,20.1273,20.1367,113593.0
2020-04-06 10:30:00,21.29,21.3,20.95,21.09,143349.0,20.1462,20.1557,19.8245,19.9569,143349.0
2020-04-06 10:40:00,21.09,21.28,21.02,21.08,106911.0,19.9569,20.1367,19.8907,19.9475,106911.0
2020-04-06 10:50:00,21.09,21.26,21.04,21.25,99087.0,19.9569,20.1178,19.9096,20.1083,99087.0
2020-04-06 11:00:00,21.27,21.3,21.01,21.01,81297.0,20.1273,20.1557,19.8812,19.8812,81297.0
2020-04-06 11:10:00,21.02,21.06,20.96,20.98,56495.0,19.8907,19.9286,19.8339,19.8528,56495.0
2020-04-06 11:20:00,20.98,21.12,20.93,21.11,69176.0,19.8528,19.9853,19.8055,19.9759,69176.0
2020-04-06 11:30:00,21.11,21.3,21.1,21.17,52929.0,19.9759,20.1557,19.9664,20.0326,52929.0
2020-04-06 11:40:00,21.16,21.45,21.14,21.39,158930.0,20.0232,20.2976,20.0043,20.2408,158930.0
2020-04-06 11:50:00,21.43,21.58,21.41,21.47,65607.0,20.2787,20.4206,20.2597,20.3165,65607.0
2020-04-06 12:00:00,21.49,21.63,21.47,21.48,126443.0,20.3354,20.4679,20.3165,20.326,126443.0
2020-04-06 12:10:00,21.48,21.86,21.46,21.8,128617.0,20.326,20.6856,20.3071,20.6288,128617.0
2020-04-06 12:20:00,21.8,21.91,21.8,21.84,111690.0,20.6288,20.7329,20.6288,20.6666,111690.0
2020-04-06 12:30:00,21.82,21.9,21.72,21.86,112170.0,20.6477,20.7234,20.5531,20.6856,112170.0
2020-04-06 12:40:00,21.85,21.92,21.78,21.79,71237.0,20.6761,20.7423,20.6099,20.6193,71237.0
2020-04-06 12:50:00,21.8,21.84,21.75,21.84,50151.0,20.6288,20.6666,20.5815,20.6666,50151.0
2020-04-06 13:00:00,21.83,21.93,21.8,21.81,63786.0,20.6572,20.7518,20.6288,20.6383,63786.0
2020-04-06 13:10:00,21.8,21.8,21.62,21.62,40590.0,20.6288,20.6288,20.4585,20.4585,40590.0
2020-04-06 13:20:00,21.62,21.7,21.55,21.6,82670.0,20.4585,20.5342,20.3922,20.4395,82670.0
2020-04-06 13:30:00,21.61,21.62,21.41,21.45,72845.0,20.449,20.4585,20.2597,20.2976,72845.0
2020-04-06 13:40:00,21.45,21.83,21.43,21.8,59353.0,20.2976,20.6572,20.2787,20.6288,59353.0
2020-04-06 13:50:00,21.82,21.88,21.67,21.67,47266.0,20.6477,20.7045,20.5058,20.5058,47266.0
2020-04-06 14:00:00,21.68,21.71,21.5,21.58,51451.0,20.5152,20.5436,20.3449,20.4206,51451.0
2020-04-06 14:10:00,21.57,21.66,21.49,21.62,72931.0,20.4112,20.4963,20.3354,20.4585,72931.0
2020-04-06 14:20:00,21.61,21.82,21.61,21.82,64311.0,20.449,20.6477,20.449,20.6477,64311.0
2020-04-06 14:30:00,21.83,21.87,21.65,21.75,105286.0,20.6572,20.695,20.4869,20.5815,105286.0
2020-04-06 14:40:00,21.76,21.89,21.7,21.88,44143.0,20.5909,20.714,20.5342,20.7045,44143.0
2020-04-06 14:50:00,21.88,21.92,21.8,21.83,45047.0,20.7045,20.7423,20.6288,20.6572,45047.0
2020-04-06 15:00:00,21.83,21.87,21.73,21.84,56672.0,20.6572,20.695,20.5626,20.6666,56672.0
2020-04-06 15:10:00,21.84,21.87,21.68,21.7,65720.0,20.6666,20.695,20.5152,20.5342,65720.0
2020-04-06 15:20:00,21.68,21.87,21.66,21.77,74018.0,20.5152,20.695,20.4963,20.6004,74018.0
2020-04-06 15:30:00,21.78,21.84,21.66,21.68,99930.0,20.6099,20.6666,20.4963,20.5152,99930.0
2020-04-06 15:40:00,21.67,21.73,21.54,21.58,101416.0,20.5058,20.5626,20.3828,20.4206,101416.0
2020-04-06 15:50:00,21.59,21.89,21.59,21.7,349457.0,20.4301,20.714,20.4301,20.5342,349457.0
2020-04-07 09:30:00,23.57,23.93,23.34,23.37,383180.0,22.3037,22.6444,22.0861,22.1144,383180.0
2020-04-07 09:40:00,23.38,23.67,23.1,23.5,183051.0,22.1239,22.3983,21.859,22.2375,183051.0
2020-04-07 09:50:00,23.5,23.91,23.44,23.84,117005.0,22.2375,22.6254,22.1807,22.5592,117005.0
2020-04-07 10:00:00,23.87,24.07,23.76,23.86,175453.0,22.5876,22.7768,22.4835,22.5781,175453.0
2020-04-07 10:10:00,23.86,23.99,23.4,23.59,266414.0,22.5781,22.7011,22.1428,22.3226,266414.0
2020-04-07 10:20:00,23.59,23.64,23.43,23.48,170838.0,22.3226,22.3699,22.1712,22.2185,170838.0
2020-04-07 10:30:00,23.46,23.66,23.41,23.5,198492.0,22.1996,22.3889,22.1523,22.2375,198492.0
2020-04-07 10:40:00,23.49,23.5,22.64,22.65,278278.0,22.228,22.2375,21.4237,21.4331,278278.0
2020-04-07 10:50:00,22.65,22.94,22.4,22.85,144707.0,21.4331,21.7075,21.1966,21.6224,144707.0
2020-04-07 11:00:00,22.81,23.28,22.77,23.18,101196.0,21.5845,22.0293,21.5467,21.9347,101196.0
2020-04-07 11:10:00,23.18,23.3,22.99,23.15,99649.0,21.9347,22.0482,21.7549,21.9063,99649.0
2020-04-07 11:20:00,23.14,23.25,22.98,23.22,119529.0,21.8968,22.0009,21.7454,21.9725,119529.0
2020-04-07 11:30:00,23.23,23.6,23.18,23.6,69389.0,21.982,22.3321,21.9347,22.3321,69389.0
2020-04-07 11:40:00,23.61,23.84,23.52,23.72,118239.0,22.3416,22.5592,22.2564,22.4456,118239.0
2020-04-07 11:50:00,23.7,23.88,23.61,23.84,150000.0,22.4267,22.597,22.3416,22.5592,150000.0
2020-04-07 12:00:00,23.84,24.15,23.75,24.14,166908.0,22.5592,22.8525,22.474,22.8431,166908.0
2020-04-07 12:10:00,24.12,24.39,24.02,24.38,168796.0,22.8242,23.0796,22.7295,23.0702,168796.0
2020-04-07 12:20:00,24.38,24.41,23.9,24.08,93852.0,23.0702,23.0986,22.616,22.7863,93852.0
2020-04-07 12:30:00,24.08,24.09,23.88,23.99,89065.0,22.7863,22.7958,22.597,22.7011,89065.0
2020-04-07 12:40:00,23.99,24.29,23.96,24.24,107739.0,22.7011,22.985,22.6727,22.9377,107739.0
2020-04-07 12:50:00,24.24,24.41,24.19,24.36,68395.0,22.9377,23.0986,22.8904,23.0513,68395.0
2020-04-07 13:00:00,24.35,24.4,24.06,24.1,99657.0,23.0418,23.0891,22.7674,22.8052,99657.0
2020-04-07 13:10:00,24.09,24.1,23.89,23.98,116682.0,22.7958,22.8052,22.6065,22.6917,116682.0
2020-04-07 13:20:00,23.97,24.04,23.87,23.98,105078.0,22.6822,22.7485,22.5876,22.6917,105078.0
2020-04-07 13:30:00,23.97,24.01,23.85,23.88,51830.0,22.6822,22.7201,22.5687,22.597,51830.0
2020-04-07 13:40:00,23.88,23.92,23.78,23.87,63709.0,22.597,22.6349,22.5024,22.5876,63709.0
2020-04-07 13:50:00,23.86,23.92,23.78,23.81,63668.0,22.5781,22.6349,22.5024,22.5308,63668.0
2020-04-07 14:00:00,23.83,23.85,23.45,23.57,85702.0,22.5497,22.5687,22.1901,22.3037,85702.0
2020-04-07 14:10:00,23.6,23.76,23.35,23.35,41214.0,22.3321,22.4835,22.0955,22.0955,41214.0
2020-04-07 14:20:00,23.36,23.6,23.34,23.49,76179.0,22.105,22.3321,22.0861,22.228,76179.0
2020-04-07 14:30:00,23.47,23.55,23.36,23.39,71304.0,22.2091,22.2848,22.105,22.1334,71304.0
2020-04-07 14:40:00,23.37,23.39,23.15,23.17,50172.0,22.1144,22.1334,21.9063,21.9252,50172.0
2020-04-07 14:50:00,23.16,23.17,22.85,22.96,92225.0,21.9157,21.9252,21.6224,21.7265,92225.0
2020-04-07 15:00:00,22.94,23.15,22.92,23.12,87022.0,21.7075,21.9063,21.6886,21.8779,87022.0
2020-04-07 15:10:00,23.12,23.2,22.88,22.88,105433.0,21.8779,21.9536,21.6508,21.6508,105433.0
2020-04-07 15:20:00,22.89,22.96,22.75,22.83,106263.0,21.6602,21.7265,21.5278,21.6035,106263.0
2020-04-07 15:30:00,22.83,23.29,22.77,23.27,229667.0,21.6035,22.0387,21.5467,22.0198,229667.0
2020-04-07 15:40:00,23.26,23.48,23.23,23.47,216187.0,22.0104,22.2185,21.982,22.2091,216187.0
2020-04-07 15:50:00,23.47,23.47,22.97,23.03,529873.0,22.2091,22.2091,21.7359,21.7927,529873.0
2020-04-08 09:30:00,23.59,23.71,23.14,23.6,104424.0,22.3226,22.4362,21.8968,22.3321,104424.0
2020-04-08 09:40:00,23.69,24.23,23.59,23.99,92530.0,22.4173,22.9282,22.3226,22.7011,92530.0
2020-04-08 09:50:00,24.03,24.39,24.02,24.2,101963.0,22.739,23.0796,22.7295,22.8999,101963.0
2020-04-08 10:00:00,24.19,24.32,24.04,24.15,101669.0,22.8904,23.0134,22.7485,22.8525,101669.0
2020-04-08 10:10:00,24.17,24.32,24.11,24.31,54536.0,22.8715,23.0134,22.8147,23.0039,54536.0
2020-04-08 10:20:00,24.29,24.64,24.16,24.61,112717.0,22.985,23.3162,22.862,23.2878,112717.0
2020-04-08 10:30:00,24.61,24.71,24.52,24.54,79317.0,23.2878,23.3825,23.2027,23.2216,79317.0
2020-04-08 10:40:00,24.55,24.62,24.43,24.62,87766.0,23.2311,23.2973,23.1175,23.2973,87766.0
2020-04-08 10:50:00,24.63,24.82,24.54,24.7,170561.0,23.3068,23.4865,23.2216,23.373,170561.0
2020-04-08 11:00:00,24.7,24.86,24.67,24.81,95407.0,23.373,23.5244,23.3446,23.4771,95407.0
2020-04-08 11:10:00,24.84,25.03,24.84,24.96,94896.0,23.5055,23.6853,23.5055,23.619,94896.0
2020-04-08 11:20:00,24.97,25.14,24.94,25.11,83789.0,23.6285,23.7894,23.6001,23.761,83789.0
2020-04-08 11:30:00,25.16,25.3,25.09,25.29,85602.0,23.8083,23.9408,23.742,23.9313,85602.0
2020-04-08 11:40:00,25.28,25.48,25.28,25.45,58143.0,23.9218,24.1111,23.9218,24.0827,58143.0
2020-04-08 11:50:00,25.43,25.43,24.94,25.0,90996.0,24.0638,24.0638,23.6001,23.6569,90996.0
2020-04-08 12:00:00,25.01,25.05,24.87,24.99,40868.0,23.6663,23.7042,23.5339,23.6474,40868.0
2020-04-08 12:10:00,24.99,25.21,24.95,25.16,52579.0,23.6474,23.8556,23.6096,23.8083,52579.0
2020-04-08 12:20:00,25.14,25.23,24.94,24.96,52675.0,23.7894,23.8745,23.6001,23.619,52675.0
2020-04-08 12:30:00,24.99,25.2,24.99,25.2,58359.0,23.6474,23.8461,23.6474,23.8461,58359.0
2020-04-08 12:40:00,25.17,25.37,25.16,25.34,39741.0,23.8177,24.007,23.8083,23.9786,39741.0
2020-04-08 12:50:00,25.35,25.37,25.21,25.34,63831.0,23.9881,24.007,23.8556,23.9786,63831.0
2020-04-08 13:00:00,25.35,25.37,25.19,25.25,51658.0,23.9881,24.007,23.8367,23.8934,51658.0
2020-04-08 13:10:00,25.25,25.32,25.18,25.27,62923.0,23.8934,23.9597,23.8272,23.9124,62923.0
2020-04-08 13:20:00,25.29,25.48,25.25,25.3,77841.0,23.9313,24.1111,23.8934,23.9408,77841.0
2020-04-08 13:30:00,25.32,25.33,25.0,25.02,51244.0,23.9597,23.9691,23.6569,23.6758,51244.0
2020-04-08 13:40:00,25.03,25.11,24.87,24.91,55544.0,23.6853,23.761,23.5339,23.5717,55544.0
2020-04-08 13:50:00,24.91,25.16,24.89,25.07,150230.0,23.5717,23.8083,23.5528,23.7231,150230.0
2020-04-08 14:00:00,25.09,25.41,25.08,25.33,178252.0,23.742,24.0448,23.7326,23.9691,178252.0
2020-04-08 14:10:00,25.36,25.4,25.21,25.36,67788.0,23.9975,24.0354,23.8556,23.9975,67788.0
2020-04-08 14:20:00,25.37,25.69,25.34,25.64,91730.0,24.007,24.3098,23.9786,24.2625,91730.0
2020-04-08 14:30:00,25.63,25.73,25.59,25.71,46084.0,24.253,24.3477,24.2152,24.3287,46084.0
2020-04-08 14:40:00,25.69,25.8,25.39,25.4,107661.0,24.3098,24.4139,24.0259,24.0354,107661.0
2020-04-08 14:50:00,25.41,25.61,25.41,25.49,49550.0,24.0448,24.2341,24.0448,24.1205,49550.0
2020-04-08 15:00:00,25.48,25.69,25.46,25.65,66764.0,24.1111,24.3098,24.0922,24.272,66764.0
2020-04-08 15:10:00,25.64,25.65,25.47,25.58,53155.0,24.2625,24.272,24.1016,24.2057,53155.0
2020-04-08 15:20:00,25.59,25.63,25.4,25.51,61978.0,24.2152,24.253,24.0354,24.1395,61978.0
2020-04-08 15:30:00,25.53,25.65,25.37,25.41,96531.0,24.1584,24.272,24.007,24.0448,96531.0
2020-04-08 15:40:00,25.41,25.49,25.26,25.48,116550.0,24.0448,24.1205,23.9029,24.1111,116550.0
2020-04-08 15:50:00,25.5,25.68,25.46,25.53,352725.0,24.13,24.3003,24.0922,24.1584,352725.0
2020-04-09 09:30:00,26.83,27.0,26.13,26.99,95840.0,25.3886,25.5494,24.7262,25.54,95840.0
2020-04-09 09:40:00,27.07,27.69,26.93,27.38,97108.0,25.6157,26.2024,25.4832,25.909,97108.0
2020-04-09 09:50:00,27.38,27.84,27.29,27.77,91357.0,25.909,26.3443,25.8238,26.2781,91357.0
2020-04-09 10:00:00,27.74,27.89,27.45,27.47,87772.0,26.2497,26.3916,25.9752,25.9942,87772.0
2020-04-09 10:10:00,27.49,27.74,27.25,27.28,108585.0,26.0131,26.2497,25.786,25.8144,108585.0
2020-04-09 10:20:00,27.25,27.29,26.88,27.24,86062.0,25.786,25.8238,25.4359,25.7765,86062.0
2020-04-09 10:30:00,27.21,27.28,26.93,27.19,95324.0,25.7481,25.8144,25.4832,25.7292,95324.0
2020-04-09 10:40:00,27.21,27.28,27.01,27.08,77104.0,25.7481,25.8144,25.5589,25.6251,77104.0
2020-04-09 10:50:00,27.09,27.09,26.84,26.95,61232.0,25.6346,25.6346,25.398,25.5021,61232.0
2020-04-09 11:00:00,26.95,26.98,26.4,26.55,60708.0,25.5021,25.5305,24.9817,25.1236,60708.0
2020-04-09 11:10:00,26.57,26.68,26.4,26.43,64504.0,25.1425,25.2466,24.9817,25.01,64504.0
2020-04-09 11:20:00,26.45,26.64,26.37,26.63,57492.0,25.029,25.2088,24.9533,25.1993,57492.0
2020-04-09 11:30:00,26.61,26.8,26.46,26.78,48425.0,25.1804,25.3602,25.0384,25.3412,48425.0
2020-04-09 11:40:00,26.79,26.84,26.61,26.71,30969.0,25.3507,25.398,25.1804,25.275,30969.0
2020-04-09 11:50:00,26.73,26.81,26.65,26.71,46652.0,25.2939,25.3696,25.2182,25.275,46652.0
2020-04-09 12:00:00,26.72,26.73,26.52,26.69,52752.0,25.2845,25.2939,25.0952,25.2561,52752.0
2020-04-09 12:10:00,26.71,26.82,26.64,26.82,73359.0,25.275,25.3791,25.2088,25.3791,73359.0
2020-04-09 12:20:00,26.81,26.91,26.72,26.75,41758.0,25.3696,25.4643,25.2845,25.3129,41758.0
2020-04-09 12:30:00,26.76,26.95,26.76,26.93,38575.0,25.3223,25.5021,25.3223,25.4832,38575.0
2020-04-09 12:40:00,26.94,27.11,26.92,27.04,50318.0,25.4926,25.6535,25.4737,25.5873,50318.0
2020-04-09 12:50:00,27.03,27.11,26.96,27.02,40184.0,25.5778,25.6535,25.5116,25.5683,40184.0
2020-04-09 13:00:00,27.03,27.07,26.99,27.04,22634.0,25.5778,25.6157,25.54,25.5873,22634.0
2020-04-09 13:10:00,27.05,27.05,26.9,27.05,55322.0,25.5967,25.5967,25.4548,25.5967,55322.0
2020-04-09 13:20:00,27.04,27.05,26.91,26.96,63807.0,25.5873,25.5967,25.4643,25.5116,63807.0
2020-04-09 13:30:00,26.96,27.02,26.71,26.73,52082.0,25.5116,25.5683,25.275,25.2939,52082.0
2020-04-09 13:40:00,26.74,26.78,26.69,26.7,67062.0,25.3034,25.3412,25.2561,25.2655,67062.0
2020-04-09 13:50:00,26.7,26.95,26.64,26.91,57977.0,25.2655,25.5021,25.2088,25.4643,57977.0
2020-04-09 14:00:00,26.9,26.97,26.55,26.62,70657.0,25.4548,25.521,25.1236,25.1898,70657.0
2020-04-09 14:10:00,26.63,26.65,26.43,26.48,61273.0,25.1993,25.2182,25.01,25.0574,61273.0
2020-04-09 14:20:00,26.48,26.58,26.32,26.39,70114.0,25.0574,25.152,24.906,24.9722,70114.0
2020-04-09 14:30:00,26.41,26.6,26.4,26.56,75594.0,24.9911,25.1709,24.9817,25.1331,75594.0
2020-04-09 14:40:00,26.57,26.61,26.3,26.34,94882.0,25.1425,25.1804,24.887,24.9249,94882.0
2020-04-09 14:50:00,26.32,26.34,25.89,26.19,100291.0,24.906,24.9249,24.4991,24.7829,100291.0
2020-04-09 15:00:00,26.21,26.36,26.07,26.36,66680.0,24.8019,24.9438,24.6694,24.9438,66680.0
2020-04-09 15:10:00,26.36,26.5,26.27,26.44,52231.0,24.9438,25.0763,24.8586,25.0195,52231.0
2020-04-09 15:20:00,26.44,26.54,26.36,26.54,48037.0,25.0195,25.1141,24.9438,25.1141,48037.0
2020-04-09 15:30:00,26.56,26.62,26.33,26.45,66903.0,25.1331,25.1898,24.9154,25.029,66903.0
2020-04-09 15:40:00,26.46,26.57,26.28,26.29,66533.0,25.0384,25.1425,24.8681,24.8776,66533.0
2020-04-09 15:50:00,26.28,26.49,26.23,26.34,246191.0,24.8681,25.0668,24.8208,24.9249,246191.0
2020-04-13 09:30:00,26.04,26.14,25.08,25.37,191003.0,24.641,24.7356,23.7326,24.007,191003.0
2020-04-13 09:40:00,25.35,25.42,24.67,24.75,124220.0,23.9881,24.0543,23.3446,23.4203,124220.0
2020-04-13 09:50:00,24.73,25.05,24.71,24.74,119247.0,23.4014,23.7042,23.3825,23.4108,119247.0
2020-04-13 10:00:00,24.76,25.03,24.74,24.91,73364.0,23.4298,23.6853,23.4108,23.5717,73364.0
2020-04-13 10:10:00,24.93,24.96,24.49,24.52,81911.0,23.5906,23.619,23.1743,23.2027,81911.0
2020-04-13 10:20:00,24.55,24.58,24.32,24.46,61280.0,23.2311,23.2594,23.0134,23.1459,61280.0
2020-04-13 10:30:00,24.44,24.52,24.14,24.21,94886.0,23.127,23.2027,22.8431,22.9093,94886.0
2020-04-13 10:40:00,24.19,24.33,24.14,24.23,64423.0,22.8904,23.0229,22.8431,22.9282,64423.0
2020-04-13 10:50:00,24.24,24.29,24.07,24.1,40208.0,22.9377,22.985,22.7768,22.8052,40208.0
2020-04-13 11:00:00,24.12,24.13,23.99,24.06,58989.0,22.8242,22.8336,22.7011,22.7674,58989.0
2020-04-13 11:10:00,24.05,24.32,24.05,24.3,34040.0,22.7579,23.0134,22.7579,22.9945,34040.0
2020-04-13 11:20:00,24.32,24.61,24.29,24.52,35901.0,23.0134,23.2878,22.985,23.2027,35901.0
2020-04-13 11:30:00,24.52,24.57,24.38,24.5,52702.0,23.2027,23.25,23.0702,23.1837,52702.0
2020-04-13 11:40:00,24.5,24.68,24.48,24.68,50805.0,23.1837,23.3541,23.1648,23.3541,50805.0
2020-04-13 11:50:00,24.68,24.81,24.61,24.71,59573.0,23.3541,23.4771,23.2878,23.3825,59573.0
2020-04-13 12:00:00,24.71,25.01,24.67,25.0,74444.0,23.3825,23.6663,23.3446,23.6569,74444.0
2020-04-13 12:10:00,25.02,25.21,24.98,25.13,51804.0,23.6758,23.8556,23.6379,23.7799,51804.0
2020-04-13 12:20:00,25.13,25.19,24.99,25.0,55171.0,23.7799,23.8367,23.6474,23.6569,55171.0
2020-04-13 12:30:00,25.0,25.0,24.62,24.67,99478.0,23.6569,23.6569,23.2973,23.3446,99478.0
2020-04-13 12:40:00,24.71,24.83,24.63,24.73,45563.0,23.3825,23.496,23.3068,23.4014,45563.0
2020-04-13 12:50:00,24.73,24.76,24.61,24.7,44347.0,23.4014,23.4298,23.2878,23.373,44347.0
2020-04-13 13:00:00,24.7,24.7,24.52,24.61,50763.0,23.373,23.373,23.2027,23.2878,50763.0
2020-04-13 13:10:00,24.61,24.64,24.29,24.34,56793.0,23.2878,23.3162,22.985,23.0323,56793.0
2020-04-13 13:20:00,24.32,24.34,24.24,24.28,60596.0,23.0134,23.0323,22.9377,22.9756,60596.0
2020-04-13 13:30:00,24.3,24.41,24.28,24.41,55311.0,22.9945,23.0986,22.9756,23.0986,55311.0
2020-04-13 13:40:00,24.42,24.43,24.32,24.33,66005.0,23.108,23.1175,23.0134,23.0229,66005.0
2020-04-13 13:50:00,24.33,24.52,24.32,24.43,81888.0,23.0229,23.2027,23.0134,23.1175,81888.0
2020-04-13 14:00:00,24.45,24.69,24.39,24.68,67948.0,23.1364,23.3635,23.0796,23.3541,67948.0
2020-04-13 14:10:00,24.7,24.71,24.4,24.48,56728.0,23.373,23.3825,23.0891,23.1648,56728.0
2020-04-13 14:20:00,24.47,24.52,24.38,24.52,37628.0,23.1553,23.2027,23.0702,23.2027,37628.0
2020-04-13 14:30:00,24.52,24.58,24.45,24.48,57921.0,23.2027,23.2594,23.1364,23.1648,57921.0
2020-04-13 14:40:00,24.46,24.65,24.39,24.64,80686.0,23.1459,23.3257,23.0796,23.3162,80686.0
2020-04-13 14:50:00,24.63,24.77,24.61,24.74,66048.0,23.3068,23.4392,23.2878,23.4108,66048.0
2020-04-13 15:00:00,24.75,24.75,24.5,24.5,134213.0,23.4203,23.4203,23.1837,23.1837,134213.0
2020-04-13 15:10:00,24.51,24.63,24.43,24.63,114839.0,23.1932,23.3068,23.1175,23.3068,114839.0
2020-04-13 15:20:00,24.64,24.64,24.44,24.55,97979.0,23.3162,23.3162,23.127,23.2311,97979.0
2020-04-13 15:30:00,24.55,24.83,24.47,24.79,96580.0,23.2311,23.496,23.1553,23.4582,96580.0
2020-04-13 15:40:00,24.78,25.07,24.75,25.0,139592.0,23.4487,23.7231,23.4203,23.6569,139592.0
2020-04-13 15:50:00,25.01,25.02,24.76,24.8,341739.0,23.6663,23.6758,23.4298,23.4676,341739.0
2020-04-14 09:30:00,25.62,26.1,25.56,25.94,118939.0,24.2436,24.6978,24.1868,24.5464,118939.0
2020-04-14 09:40:00,25.86,25.91,25.6,25.79,62037.0,24.4707,24.518,24.2246,24.4044,62037.0
2020-04-14 09:50:00,25.8,25.97,25.74,25.77,62329.0,24.4139,24.5748,24.3571,24.3855,62329.0
2020-04-14 10:00:00,25.79,25.8,25.61,25.64,81761.0,24.4044,24.4139,24.2341,24.2625,81761.0
2020-04-14 10:10:00,25.63,25.91,25.61,25.9,84952.0,24.253,24.518,24.2341,24.5085,84952.0
2020-04-14 10:20:00,25.9,25.93,25.66,25.67,84685.0,24.5085,24.5369,24.2814,24.2909,84685.0
2020-04-14 10:30:00,25.67,25.67,25.23,25.23,74484.0,24.2909,24.2909,23.8745,23.8745,74484.0
2020-04-14 10:40:00,25.25,25.4,25.22,25.37,98275.0,23.8934,24.0354,23.8651,24.007,98275.0
2020-04-14 10:50:00,25.38,25.38,24.99,25.01,64601.0,24.0165,24.0165,23.6474,23.6663,64601.0
2020-04-14 11:00:00,24.99,25.12,24.74,24.95,120420.0,23.6474,23.7704,23.4108,23.6096,120420.0
2020-04-14 11:10:00,24.96,25.05,24.81,24.94,43617.0,23.619,23.7042,23.4771,23.6001,43617.0
2020-04-14 11:20:00,24.95,25.24,24.93,25.05,59075.0,23.6096,23.884,23.5906,23.7042,59075.0
2020-04-14 11:30:00,25.07,25.2,25.05,25.16,41411.0,23.7231,23.8461,23.7042,23.8083,41411.0
2020-04-14 11:40:00,25.15,25.23,25.09,25.13,56476.0,23.7988,23.8745,23.742,23.7799,56476.0
2020-04-14 11:50:00,25.11,25.14,24.91,24.93,35555.0,23.761,23.7894,23.5717,23.5906,35555.0
2020-04-14 12:00:00,24.95,25.27,24.93,25.26,65988.0,23.6096,23.9124,23.5906,23.9029,65988.0
2020-04-14 12:10:00,25.25,25.28,25.08,25.25,37862.0,23.8934,23.9218,23.7326,23.8934,37862.0
2020-04-14 12:20:00,25.26,25.34,25.14,25.28,81418.0,23.9029,23.9786,23.7894,23.9218,81418.0
2020-04-14 12:30:00,25.29,25.4,25.22,25.35,41846.0,23.9313,24.0354,23.8651,23.9881,41846.0
2020-04-14 12:40:00,25.37,25.41,25.25,25.27,50627.0,24.007,24.0448,23.8934,23.9124,50627.0
2020-04-14 12:50:00,25.28,25.29,25.19,25.21,40235.0,23.9218,23.9313,23.8367,23.8556,40235.0
2020-04-14 13:00:00,25.21,25.21,25.08,25.12,23898.0,23.8556,23.8556,23.7326,23.7704,23898.0
2020-04-14 13:10:00,25.14,25.22,25.11,25.18,37488.0,23.7894,23.8651,23.761,23.8272,37488.0
2020-04-14 13:20:00,25.18,25.35,25.18,25.27,95456.0,23.8272,23.9881,23.8272,23.9124,95456.0
2020-04-14 13:30:00,25.29,25.47,25.29,25.43,67661.0,23.9313,24.1016,23.9313,24.0638,67661.0
2020-04-14 13:40:00,25.43,25.65,25.41,25.63,101822.0,24.0638,24.272,24.0448,24.253,101822.0
2020-04-14 13:50:00,25.64,25.68,25.44,25.45,54666.0,24.2625,24.3003,24.0732,24.0827,54666.0
2020-04-14 14:00:00,25.46,25.52,25.39,25.43,55372.0,24.0922,24.1489,24.0259,24.0638,55372.0
2020-04-14 14:10:00,25.44,25.56,25.43,25.53,78528.0,24.0732,24.1868,24.0638,24.1584,78528.0
2020-04-14 14:20:00,25.53,25.7,25.53,25.69,82860.0,24.1584,24.3193,24.1584,24.3098,82860.0
2020-04-14 14:30:00,25.69,25.72,25.6,25.62,109989.0,24.3098,24.3382,24.2246,24.2436,109989.0
2020-04-14 14:40:00,25.63,25.69,25.52,25.64,53953.0,24.253,24.3098,24.1489,24.2625,53953.0
2020-04-14 14:50:00,25.65,25.74,25.62,25.73,71117.0,24.272,24.3571,24.2436,24.3477,71117.0
2020-04-14 15:00:00,25.73,25.74,25.62,25.67,69047.0,24.3477,24.3571,24.2436,24.2909,69047.0
2020-04-14 15:10:00,25.68,25.74,25.65,25.67,77933.0,24.3003,24.3571,24.272,24.2909,77933.0
2020-04-14 15:20:00,25.67,25.72,25.61,25.71,73177.0,24.2909,24.3382,24.2341,24.3287,73177.0
2020-04-14 15:30:00,25.73,25.74,25.61,25.71,93067.0,24.3477,24.3571,24.2341,24.3287,93067.0
2020-04-14 15:40:00,25.71,25.84,25.69,25.74,252578.0,24.3287,24.4517,24.3098,24.3571,252578.0
2020-04-14 15:50:00,25.75,25.8,25.64,25.68,317255.0,24.3666,24.4139,24.2625,24.3003,317255.0
2020-04-15 09:30:00,24.35,24.58,24.02,24.29,117788.0,23.0418,23.2594,22.7295,22.985,117788.0
2020-04-15 09:40:00,24.27,24.42,24.02,24.36,74224.0,22.9661,23.108,22.7295,23.0513,74224.0
2020-04-15 09:50:00,24.36,24.41,24.16,24.35,56137.0,23.0513,23.0986,22.862,23.0418,56137.0
2020-04-15 10:00:00,24.34,24.34,24.09,24.23,68258.0,23.0323,23.0323,22.7958,22.9282,68258.0
2020-04-15 10:10:00,24.21,24.26,23.96,23.96,76870.0,22.9093,22.9566,22.6727,22.6727,76870.0
2020-04-15 10:20:00,23.96,24.04,23.73,23.78,84434.0,22.6727,22.7485,22.4551,22.5024,84434.0
2020-04-15 10:30:00,23.76,23.98,23.74,23.84,99849.0,22.4835,22.6917,22.4646,22.5592,99849.0
2020-04-15 10:40:00,23.86,24.07,23.82,23.88,71258.0,22.5781,22.7768,22.5403,22.597,71258.0
2020-04-15 10:50:00,23.86,23.94,23.75,23.89,93482.0,22.5781,22.6538,22.474,22.6065,93482.0
2020-04-15 11:00:00,23.89,23.92,23.72,23.78,59348.0,22.6065,22.6349,22.4456,22.5024,59348.0
2020-04-15 11:10:00,23.79,23.84,23.65,23.71,43814.0,22.5119,22.5592,22.3794,22.4362,43814.0
2020-04-15 11:20:00,23.7,23.76,23.62,23.68,78510.0,22.4267,22.4835,22.351,22.4078,78510.0
2020-04-15 11:30:00,23.69,23.81,23.59,23.66,61613.0,22.4173,22.5308,22.3226,22.3889,61613.0
2020-04-15 11:40:00,23.67,23.69,23.56,23.59,42646.0,22.3983,22.4173,22.2942,22.3226,42646.0
2020-04-15 11:50:00,23.61,23.72,23.61,23.7,33969.0,22.3416,22.4456,22.3416,22.4267,33969.0
2020-04-15 12:00:00,23.71,23.77,23.66,23.68,34890.0,22.4362,22.493,22.3889,22.4078,34890.0
2020-04-15 12:10:00,23.69,23.72,23.63,23.66,39242.0,22.4173,22.4456,22.3605,22.3889,39242.0
2020-04-15 12:20:00,23.66,23.78,23.6,23.65,71206.0,22.3889,22.5024,22.3321,22.3794,71206.0
2020-04-15 12:30:00,23.66,23.7,23.58,23.59,40879.0,22.3889,22.4267,22.3132,22.3226,40879.0
2020-04-15 12:40:00,23.59,23.88,23.58,23.87,54390.0,22.3226,22.597,22.3132,22.5876,54390.0
2020-04-15 12:50:00,23.89,23.98,23.87,23.91,42726.0,22.6065,22.6917,22.5876,22.6254,42726.0
2020-04-15 13:00:00,23.9,24.32,23.86,24.31,120825.0,22.616,23.0134,22.5781,23.0039,120825.0
2020-04-15 13:10:00,24.31,24.43,24.25,24.3,121913.0,23.0039,23.1175,22.9472,22.9945,121913.0
2020-04-15 13:20:00,24.3,24.3,24.03,24.05,36494.0,22.9945,22.9945,22.739,22.7579,36494.0
2020-04-15 13:30:00,24.03,24.03,23.8,23.8,45498.0,22.739,22.739,22.5213,22.5213,45498.0
2020-04-15 13:40:00,23.81,23.88,23.77,23.84,35728.0,22.5308,22.597,22.493,22.5592,35728.0
2020-04-15 13:50:00,23.87,23.9,23.78,23.8,34921.0,22.5876,22.616,22.5024,22.5213,34921.0
2020-04-15 14:00:00,23.82,24.01,23.81,23.82,62532.0,22.5403,22.7201,22.5308,22.5403,62532.0
2020-04-15 14:10:00,23.82,23.84,23.72,23.74,63342.0,22.5403,22.5592,22.4456,22.4646,63342.0
2020-04-15 14:20:00,23.75,23.84,23.72,23.82,65959.0,22.474,22.5592,22.4456,22.5403,65959.0
2020-04-15 14:30:00,23.83,23.91,23.76,23.87,60367.0,22.5497,22.6254,22.4835,22.5876,60367.0
2020-04-15 14:40:00,23.86,23.89,23.75,23.79,43291.0,22.5781,22.6065,22.474,22.5119,43291.0
2020-04-15 14:50:00,23.79,23.86,23.75,23.86,58434.0,22.5119,22.5781,22.474,22.5781,58434.0
2020-04-15 15:00:00,23.87,23.98,23.84,23.9,131948.0,22.5876,22.6917,22.5592,22.616,131948.0
2020-04-15 15:10:00,23.89,24.05,23.86,24.01,108089.0,22.6065,22.7579,22.5781,22.7201,108089.0
2020-04-15 15:20:00,24.02,24.05,23.9,23.98,92543.0,22.7295,22.7579,22.616,22.6917,92543.0
2020-04-15 15:30:00,23.98,24.09,23.93,24.05,77559.0,22.6917,22.7958,22.6444,22.7579,77559.0
2020-04-15 15:40:00,24.06,24.14,23.96,24.09,107029.0,22.7674,22.8431,22.6727,22.7958,107029.0
2020-04-15 15:50:00,24.08,24.09,23.82,23.88,408217.0,22.7863,22.7958,22.5403,22.597,408217.0
2020-04-16 09:30:00,23.91,24.1,23.55,23.8,146735.0,22.6254,22.8052,22.2848,22.5213,146735.0
2020-04-16 09:40:00,23.75,24.15,23.75,23.95,89834.0,22.474,22.8525,22.474,22.6633,89834.0
2020-04-16 09:50:00,23.94,23.99,23.62,23.62,71086.0,22.6538,22.7011,22.351,22.351,71086.0
2020-04-16 10:00:00,23.63,23.78,23.61,23.63,97308.0,22.3605,22.5024,22.3416,22.3605,97308.0
2020-04-16 10:10:00,23.6,23.66,23.45,23.57,65491.0,22.3321,22.3889,22.1901,22.3037,65491.0
2020-04-16 10:20:00,23.58,24.0,23.55,24.0,80995.0,22.3132,22.7106,22.2848,22.7106,80995.0
2020-04-16 10:30:00,24.02,24.05,23.89,23.89,67276.0,22.7295,22.7579,22.6065,22.6065,67276.0
2020-04-16 10:40:00,23.89,24.07,23.88,23.98,53563.0,22.6065,22.7768,22.597,22.6917,53563.0
2020-04-16 10:50:00,23.98,24.16,23.9,24.11,56773.0,22.6917,22.862,22.616,22.8147,56773.0
2020-04-16 11:00:00,24.11,24.48,24.09,24.4,63309.0,22.8147,23.1648,22.7958,23.0891,63309.0
2020-04-16 11:10:00,24.39,24.42,24.29,24.38,69583.0,23.0796,23.108,22.985,23.0702,69583.0
2020-04-16 11:20:00,24.38,24.53,24.29,24.42,104098.0,23.0702,23.2121,22.985,23.108,104098.0
2020-04-16 11:30:00,24.44,24.51,24.3,24.34,74625.0,23.127,23.1932,22.9945,23.0323,74625.0
2020-04-16 11:40:00,24.34,24.39,24.26,24.26,48727.0,23.0323,23.0796,22.9566,22.9566,48727.0
2020-04-16 11:50:00,24.27,24.48,24.27,24.31,82072.0,22.9661,23.1648,22.9661,23.0039,82072.0
2020-04-16 12:00:00,24.33,24.37,24.17,24.21,53467.0,23.0229,23.0607,22.8715,22.9093,53467.0
2020-04-16 12:10:00,24.21,24.22,24.04,24.05,75254.0,22.9093,22.9188,22.7485,22.7579,75254.0
2020-04-16 12:20:00,24.04,24.23,23.97,24.15,211647.0,22.7485,22.9282,22.6822,22.8525,211647.0
2020-04-16 12:30:00,24.15,24.33,24.04,24.3,359556.0,22.8525,23.0229,22.7485,22.9945,359556.0
2020-04-16 12:40:00,24.29,24.41,24.27,24.33,44322.0,22.985,23.0986,22.9661,23.0229,44322.0
2020-04-16 12:50:00,24.31,24.41,24.23,24.38,77362.0,23.0039,23.0986,22.9282,23.0702,77362.0
2020-04-16 13:00:00,24.39,24.5,24.36,24.41,110158.0,23.0796,23.1837,23.0513,23.0986,110158.0
2020-04-16 13:10:00,24.42,24.51,24.32,24.39,188032.0,23.108,23.1932,23.0134,23.0796,188032.0
2020-04-16 13:20:00,24.39,24.42,24.32,24.41,34886.0,23.0796,23.108,23.0134,23.0986,34886.0
2020-04-16 13:30:00,24.42,24.48,24.39,24.4,44759.0,23.108,23.1648,23.0796,23.0891,44759.0
2020-04-16 13:40:00,24.41,24.48,24.39,24.4,40922.0,23.0986,23.1648,23.0796,23.0891,40922.0
2020-04-16 13:50:00,24.4,24.44,24.28,24.43,67499.0,23.0891,23.127,22.9756,23.1175,67499.0
2020-04-16 14:00:00,24.44,24.56,24.32,24.55,133888.0,23.127,23.2405,23.0134,23.2311,133888.0
2020-04-16 14:10:00,24.56,24.67,24.54,24.66,72343.0,23.2405,23.3446,23.2216,23.3351,72343.0
2020-04-16 14:20:00,24.65,24.66,24.48,24.51,93712.0,23.3257,23.3351,23.1648,23.1932,93712.0
2020-04-16 14:30:00,24.49,24.55,24.43,24.51,54892.0,23.1743,23.2311,23.1175,23.1932,54892.0
2020-04-16 14:40:00,24.5,24.51,24.38,24.41,39135.0,23.1837,23.1932,23.0702,23.0986,39135.0
2020-04-16 14:50:00,24.41,24.45,24.34,24.39,44220.0,23.0986,23.1364,23.0323,23.0796,44220.0
2020-04-16 15:00:00,24.41,24.42,24.28,24.28,46274.0,23.0986,23.108,22.9756,22.9756,46274.0
2020-04-16 15:10:00,24.28,24.3,24.2,24.26,57802.0,22.9756,22.9945,22.8999,22.9566,57802.0
2020-04-16 15:20:00,24.26,24.4,24.25,24.38,86046.0,22.9566,23.0891,22.9472,23.0702,86046.0
2020-04-16 15:30:00,24.39,24.45,24.34,24.42,71225.0,23.0796,23.1364,23.0323,23.108,71225.0
2020-04-16 15:40:00,24.43,24.48,24.39,24.42,97406.0,23.1175,23.1648,23.0796,23.108,97406.0
2020-04-16 15:50:00,24.41,24.49,24.27,24.28,397809.0,23.0986,23.1743,22.9661,22.9756,397809.0
2020-04-17 09:30:00,25.51,26.57,25.51,26.51,406629.0,24.1395,25.1425,24.1395,25.0857,406629.0
2020-04-17 09:40:00,26.51,26.58,26.11,26.21,216324.0,25.0857,25.152,24.7072,24.8019,216324.0
2020-04-17 09:50:00,26.18,26.27,25.97,26.16,158209.0,24.7735,24.8586,24.5748,24.7546,158209.0
2020-04-17 10:00:00,26.18,26.25,25.74,25.75,219117.0,24.7735,24.8397,24.3571,24.3666,219117.0
2020-04-17 10:10:00,25.76,25.83,25.3,25.34,148954.0,24.376,24.4423,23.9408,23.9786,148954.0
2020-04-17 10:20:00,25.3,25.55,25.3,25.4,68954.0,23.9408,24.1773,23.9408,24.0354,68954.0
2020-04-17 10:30:00,25.39,25.47,25.21,25.27,60556.0,24.0259,24.1016,23.8556,23.9124,60556.0
2020-04-17 10:40:00,25.27,25.36,25.16,25.18,45251.0,23.9124,23.9975,23.8083,23.8272,45251.0
2020-04-17 10:50:00,25.18,25.33,25.18,25.21,49741.0,23.8272,23.9691,23.8272,23.8556,49741.0
2020-04-17 11:00:00,25.21,25.25,25.1,25.18,50532.0,23.8556,23.8934,23.7515,23.8272,50532.0
2020-04-17 11:10:00,25.18,25.23,25.09,25.2,75586.0,23.8272,23.8745,23.742,23.8461,75586.0
2020-04-17 11:20:00,25.21,25.35,25.14,25.22,71409.0,23.8556,23.9881,23.7894,23.8651,71409.0
2020-04-17 11:30:00,25.23,25.4,25.17,25.36,53551.0,23.8745,24.0354,23.8177,23.9975,53551.0
2020-04-17 11:40:00,25.35,25.38,25.15,25.25,64325.0,23.9881,24.0165,23.7988,23.8934,64325.0
2020-04-17 11:50:00,25.25,25.26,25.09,25.15,161303.0,23.8934,23.9029,23.742,23.7988,161303.0
2020-04-17 12:00:00,25.16,25.26,25.07,25.1,51971.0,23.8083,23.9029,23.7231,23.7515,51971.0
2020-04-17 12:10:00,25.09,25.15,25.03,25.11,77088.0,23.742,23.7988,23.6853,23.761,77088.0
2020-04-17 12:20:00,25.11,25.13,24.99,25.0,80920.0,23.761,23.7799,23.6474,23.6569,80920.0
2020-04-17 12:30:00,25.0,25.17,24.98,25.14,59545.0,23.6569,23.8177,23.6379,23.7894,59545.0
2020-04-17 12:40:00,25.14,25.26,25.14,25.25,45206.0,23.7894,23.9029,23.7894,23.8934,45206.0
2020-04-17 12:50:00,25.26,25.35,25.25,25.26,44999.0,23.9029,23.9881,23.8934,23.9029,44999.0
2020-04-17 13:00:00,25.26,25.4,25.22,25.39,48593.0,23.9029,24.0354,23.8651,24.0259,48593.0
2020-04-17 13:10:00,25.39,25.56,25.36,25.53,74085.0,24.0259,24.1868,23.9975,24.1584,74085.0
2020-04-17 13:20:00,25.53,25.53,25.36,25.43,81576.0,24.1584,24.1584,23.9975,24.0638,81576.0
2020-04-17 13:30:00,25.43,25.46,25.39,25.45,68438.0,24.0638,24.0922,24.0259,24.0827,68438.0
2020-04-17 13:40:00,25.44,25.52,25.39,25.4,169332.0,24.0732,24.1489,24.0259,24.0354,169332.0
2020-04-17 13:50:00,25.4,25.45,25.33,25.43,83243.0,24.0354,24.0827,23.9691,24.0638,83243.0
2020-04-17 14:00:00,25.42,25.47,25.35,25.44,188454.0,24.0543,24.1016,23.9881,24.0732,188454.0
2020-04-17 14:10:00,25.44,25.46,25.36,25.45,107090.0,24.0732,24.0922,23.9975,24.0827,107090.0
2020-04-17 14:20:00,25.46,25.53,25.4,25.44,66732.0,24.0922,24.1584,24.0354,24.0732,66732.0
2020-04-17 14:30:00,25.43,25.44,25.26,25.28,76631.0,24.0638,24.0732,23.9029,23.9218,76631.0
2020-04-17 14:40:00,25.28,25.31,25.24,25.28,43751.0,23.9218,23.9502,23.884,23.9218,43751.0
2020-04-17 14:50:00,25.28,25.29,25.09,25.21,63785.0,23.9218,23.9313,23.742,23.8556,63785.0
2020-04-17 15:00:00,25.22,25.29,25.19,25.23,57779.0,23.8651,23.9313,23.8367,23.8745,57779.0
2020-04-17 15:10:00,25.24,25.33,25.2,25.33,61272.0,23.884,23.9691,23.8461,23.9691,61272.0
2020-04-17 15:20:00,25.32,25.41,25.19,25.38,73564.0,23.9597,24.0448,23.8367,24.0165,73564.0
2020-04-17 15:30:00,25.39,25.52,25.36,25.49,96243.0,24.0259,24.1489,23.9975,24.1205,96243.0
2020-04-17 15:40:00,25.5,25.61,25.43,25.56,100832.0,24.13,24.2341,24.0638,24.1868,100832.0
2020-04-17 15:50:00,25.57,25.66,25.47,25.51,333246.0,24.1963,24.2814,24.1016,24.1395,333246.0
2020-04-20 09:30:00,24.59,24.86,24.34,24.7,203985.0,23.2689,23.5244,23.0323,23.373,203985.0
2020-04-20 09:40:00,24.7,25.1,24.61,24.93,129426.0,23.373,23.7515,23.2878,23.5906,129426.0
2020-04-20 09:50:00,24.93,25.07,24.89,24.96,115064.0,23.5906,23.7231,23.5528,23.619,115064.0
2020-04-20 10:00:00,24.96,25.04,24.88,24.94,140369.0,23.619,23.6947,23.5433,23.6001,140369.0
2020-04-20 10:10:00,24.93,25.0,24.81,24.88,62916.0,23.5906,23.6569,23.4771,23.5433,62916.0
2020-04-20 10:20:00,24.87,24.9,24.79,24.79,56656.0,23.5339,23.5622,23.4582,23.4582,56656.0
2020-04-20 10:30:00,24.79,24.86,24.74,24.77,108255.0,23.4582,23.5244,23.4108,23.4392,108255.0
2020-04-20 10:40:00,24.77,25.04,24.76,24.89,151991.0,23.4392,23.6947,23.4298,23.5528,151991.0
2020-04-20 10:50:00,24.89,24.95,24.78,24.78,94696.0,23.5528,23.6096,23.4487,23.4487,94696.0
2020-04-20 11:00:00,24.78,24.85,24.59,24.61,140451.0,23.4487,23.5149,23.2689,23.2878,140451.0
2020-04-20 11:10:00,24.61,24.67,24.51,24.64,118348.0,23.2878,23.3446,23.1932,23.3162,118348.0
2020-04-20 11:20:00,24.65,24.81,24.58,24.78,164253.0,23.3257,23.4771,23.2594,23.4487,164253.0
2020-04-20 11:30:00,24.76,24.92,24.72,24.88,82302.0,23.4298,23.5812,23.3919,23.5433,82302.0
2020-04-20 11:40:00,24.88,25.04,24.88,24.98,130325.0,23.5433,23.6947,23.5433,23.6379,130325.0
2020-04-20 11:50:00,24.97,24.97,24.75,24.78,70904.0,23.6285,23.6285,23.4203,23.4487,70904.0
2020-04-20 12:00:00,24.79,24.83,24.66,24.76,98385.0,23.4582,23.496,23.3351,23.4298,98385.0
2020-04-20 12:10:00,24.76,24.79,24.59,24.67,56931.0,23.4298,23.4582,23.2689,23.3446,56931.0
2020-04-20 12:20:00,24.67,24.77,24.65,24.66,70355.0,23.3446,23.4392,23.3257,23.3351,70355.0
2020-04-20 12:30:00,24.65,24.85,24.65,24.81,81427.0,23.3257,23.5149,23.3257,23.4771,81427.0
2020-04-20 12:40:00,24.8,24.86,24.78,24.81,46840.0,23.4676,23.5244,23.4487,23.4771,46840.0
2020-04-20 12:50:00,24.82,24.84,24.64,24.7,33853.0,23.4865,23.5055,23.3162,23.373,33853.0
2020-04-20 13:00:00,24.71,24.76,24.66,24.71,70368.0,23.3825,23.4298,23.3351,23.3825,70368.0
2020-04-20 13:10:00,24.71,24.76,24.6,24.61,109697.0,23.3825,23.4298,23.2784,23.2878,109697.0
2020-04-20 13:20:00,24.61,24.76,24.57,24.74,61198.0,23.2878,23.4298,23.25,23.4108,61198.0
2020-04-20 13:30:00,24.74,24.76,24.58,24.64,42105.0,23.4108,23.4298,23.2594,23.3162,42105.0
2020-04-20 13:40:00,24.63,24.76,24.58,24.64,101517.0,23.3068,23.4298,23.2594,23.3162,101517.0
2020-04-20 13:50:00,24.66,24.71,24.63,24.66,44754.0,23.3351,23.3825,23.3068,23.3351,44754.0
2020-04-20 14:00:00,24.65,24.69,24.59,24.61,82784.0,23.3257,23.3635,23.2689,23.2878,82784.0
2020-04-20 14:10:00,24.59,24.62,24.41,24.43,101432.0,23.2689,23.2973,23.0986,23.1175,101432.0
2020-04-20 14:20:00,24.43,24.49,24.29,24.31,95466.0,23.1175,23.1743,22.985,23.0039,95466.0
2020-04-20 14:30:00,24.32,24.5,24.31,24.46,70682.0,23.0134,23.1837,23.0039,23.1459,70682.0
2020-04-20 14:40:00,24.47,24.65,24.46,24.53,176215.0,23.1553,23.3257,23.1459,23.2121,176215.0
2020-04-20 14:50:00,24.52,24.52,24.0,24.01,130660.0,23.2027,23.2027,22.7106,22.7201,130660.0
2020-04-20 15:00:00,24.01,24.22,23.98,24.18,155195.0,22.7201,22.9188,22.6917,22.8809,155195.0
2020-04-20 15:10:00,24.18,24.3,24.14,24.14,86370.0,22.8809,22.9945,22.8431,22.8431,86370.0
2020-04-20 15:20:00,24.15,24.31,24.13,24.29,74345.0,22.8525,23.0039,22.8336,22.985,74345.0
2020-04-20 15:30:00,24.29,24.35,24.19,24.21,90191.0,22.985,23.0418,22.8904,22.9093,90191.0
2020-04-20 15:40:00,24.22,24.35,24.22,24.35,104771.0,22.9188,23.0418,22.9188,23.0418,104771.0
2020-04-20 15:50:00,24.36,24.47,24.27,24.31,406001.0,23.0513,23.1553,22.9661,23.0039,406001.0
2020-04-21 09:30:00,23.5,23.93,23.32,23.7,266877.0,22.2375,22.6444,22.0671,22.4267,266877.0
2020-04-21 09:40:00,23.73,24.26,23.71,24.22,123210.0,22.4551,22.9566,22.4362,22.9188,123210.0
2020-04-21 09:50:00,24.23,24.42,24.16,24.29,124447.0,22.9282,23.108,22.862,22.985,124447.0
2020-04-21 10:00:00,24.32,24.39,24.11,24.33,64416.0,23.0134,23.0796,22.8147,23.0229,64416.0
2020-04-21 10:10:00,24.35,24.57,24.29,24.56,106028.0,23.0418,23.25,22.985,23.2405,106028.0
2020-04-21 10:20:00,24.58,24.73,24.47,24.65,76562.0,23.2594,23.4014,23.1553,23.3257,76562.0
2020-04-21 10:30:00,24.66,24.72,24.47,24.55,59286.0,23.3351,23.3919,23.1553,23.2311,59286.0
2020-04-21 10:40:00,24.54,24.62,24.48,24.5,53877.0,23.2216,23.2973,23.1648,23.1837,53877.0
2020-04-21 10:50:00,24.51,24.6,24.37,24.37,75375.0,23.1932,23.2784,23.0607,23.0607,75375.0
2020-04-21 11:00:00,24.37,24.42,24.21,24.27,75960.0,23.0607,23.108,22.9093,22.9661,75960.0
2020-04-21 11:10:00,24.26,24.37,24.16,24.37,57220.0,22.9566,23.0607,22.862,23.0607,57220.0
2020-04-21 11:20:00,24.39,24.51,24.23,24.27,56927.0,23.0796,23.1932,22.9282,22.9661,56927.0
2020-04-21 11:30:00,24.28,24.41,24.18,24.24,37753.0,22.9756,23.0986,22.8809,22.9377,37753.0
2020-04-21 11:40:00,24.23,24.26,24.16,24.21,41898.0,22.9282,22.9566,22.862,22.9093,41898.0
2020-04-21 11:50:00,24.19,24.32,24.15,24.28,47929.0,22.8904,23.0134,22.8525,22.9756,47929.0
2020-04-21 12:00:00,24.29,24.29,24.16,24.22,44743.0,22.985,22.985,22.862,22.9188,44743.0
2020-04-21 12:10:00,24.22,24.27,24.09,24.13,43307.0,22.9188,22.9661,22.7958,22.8336,43307.0
2020-04-21 12:20:00,24.13,24.16,24.05,24.12,40227.0,22.8336,22.862,22.7579,22.8242,40227.0
2020-04-21 12:30:00,24.13,24.18,24.06,24.16,50280.0,22.8336,22.8809,22.7674,22.862,50280.0
2020-04-21 12:40:00,24.16,24.25,24.11,24.25,43326.0,22.862,22.9472,22.8147,22.9472,43326.0
2020-04-21 12:50:00,24.26,24.43,24.26,24.43,37173.0,22.9566,23.1175,22.9566,23.1175,37173.0
2020-04-21 13:00:00,24.42,24.53,24.4,24.46,43329.0,23.108,23.2121,23.0891,23.1459,43329.0
2020-04-21 13:10:00,24.48,24.49,24.37,24.45,36935.0,23.1648,23.1743,23.0607,23.1364,36935.0
2020-04-21 13:20:00,24.46,24.62,24.45,24.59,37339.0,23.1459,23.2973,23.1364,23.2689,37339.0
2020-04-21 13:30:00,24.6,24.71,24.53,24.69,43786.0,23.2784,23.3825,23.2121,23.3635,43786.0
2020-04-21 13:40:00,24.69,24.69,24.53,24.57,199197.0,23.3635,23.3635,23.2121,23.25,199197.0
2020-04-21 13:50:00,24.58,24.63,24.5,24.57,147376.0,23.2594,23.3068,23.1837,23.25,147376.0
2020-04-21 14:00:00,24.56,24.57,24.42,24.43,234300.0,23.2405,23.25,23.108,23.1175,234300.0
2020-04-21 14:10:00,24.43,24.44,24.28,24.33,37741.0,23.1175,23.127,22.9756,23.0229,37741.0
2020-04-21 14:20:00,24.33,24.6,24.32,24.54,247448.0,23.0229,23.2784,23.0134,23.2216,247448.0
2020-04-21 14:30:00,24.55,24.56,24.42,24.47,57412.0,23.2311,23.2405,23.108,23.1553,57412.0
2020-04-21 14:40:00,24.47,24.47,24.31,24.34,40403.0,23.1553,23.1553,23.0039,23.0323,40403.0
2020-04-21 14:50:00,24.33,24.39,24.2,24.21,51834.0,23.0229,23.0796,22.8999,22.9093,51834.0
2020-04-21 15:00:00,24.22,24.35,24.16,24.21,38092.0,22.9188,23.0418,22.862,22.9093,38092.0
2020-04-21 15:10:00,24.2,24.46,24.2,24.41,56299.0,22.8999,23.1459,22.8999,23.0986,56299.0
2020-04-21 15:20:00,24.41,24.44,24.28,24.32,68493.0,23.0986,23.127,22.9756,23.0134,68493.0
2020-04-21 15:30:00,24.31,24.47,24.26,24.37,85443.0,23.0039,23.1553,22.9566,23.0607,85443.0
2020-04-21 15:40:00,24.37,24.37,24.2,24.21,101198.0,23.0607,23.0607,22.8999,22.9093,101198.0
2020-04-21 15:50:00,24.2,24.26,24.13,24.18,341158.0,22.8999,22.9566,22.8336,22.8809,341158.0
2020-04-22 09:30:00,24.91,25.01,24.43,24.61,134116.0,23.5717,23.6663,23.1175,23.2878,134116.0
2020-04-22 09:40:00,24.65,24.73,24.49,24.53,84572.0,23.3257,23.4014,23.1743,23.2121,84572.0
2020-04-22 09:50:00,24.54,24.57,24.29,24.41,234733.0,23.2216,23.25,22.985,23.0986,234733.0
2020-04-22 10:00:00,24.41,24.46,24.31,24.36,51683.0,23.0986,23.1459,23.0039,23.0513,51683.0
2020-04-22 10:10:00,24.38,24.61,24.3,24.6,103566.0,23.0702,23.2878,22.9945,23.2784,103566.0
2020-04-22 10:20:00,24.6,24.78,24.59,24.73,62723.0,23.2784,23.4487,23.2689,23.4014,62723.0
2020-04-22 10:30:00,24.73,25.04,24.73,25.04,78245.0,23.4014,23.6947,23.4014,23.6947,78245.0
2020-04-22 10:40:00,25.04,25.05,24.81,24.81,49549.0,23.6947,23.7042,23.4771,23.4771,49549.0
2020-04-22 10:50:00,24.81,24.82,24.62,24.7,71035.0,23.4771,23.4865,23.2973,23.373,71035.0
2020-04-22 11:00:00,24.7,24.79,24.59,24.61,39552.0,23.373,23.4582,23.2689,23.2878,39552.0
2020-04-22 11:10:00,24.61,24.77,24.57,24.71,34552.0,23.2878,23.4392,23.25,23.3825,34552.0
2020-04-22 11:20:00,24.7,24.72,24.6,24.67,34769.0,23.373,23.3919,23.2784,23.3446,34769.0
2020-04-22 11:30:00,24.67,24.72,24.6,24.71,34703.0,23.3446,23.3919,23.2784,23.3825,34703.0
2020-04-22 11:40:00,24.72,24.84,24.68,24.8,80607.0,23.3919,23.5055,23.3541,23.4676,80607.0
2020-04-22 11:50:00,24.8,24.81,24.72,24.76,35759.0,23.4676,23.4771,23.3919,23.4298,35759.0
2020-04-22 12:00:00,24.77,24.81,24.62,24.64,29440.0,23.4392,23.4771,23.2973,23.3162,29440.0
2020-04-22 12:10:00,24.64,24.7,24.59,24.69,24606.0,23.3162,23.373,23.2689,23.3635,24606.0
2020-04-22 12:20:00,24.69,24.72,24.62,24.71,38790.0,23.3635,23.3919,23.2973,23.3825,38790.0
2020-04-22 12:30:00,24.71,24.77,24.67,24.73,30211.0,23.3825,23.4392,23.3446,23.4014,30211.0
2020-04-22 12:40:00,24.74,24.78,24.62,24.62,30471.0,23.4108,23.4487,23.2973,23.2973,30471.0
2020-04-22 12:50:00,24.62,24.63,24.49,24.56,54013.0,23.2973,23.3068,23.1743,23.2405,54013.0
2020-04-22 13:00:00,24.57,24.59,24.49,24.55,24677.0,23.25,23.2689,23.1743,23.2311,24677.0
2020-04-22 13:10:00,24.55,24.68,24.55,24.68,95873.0,23.2311,23.3541,23.2311,23.3541,95873.0
2020-04-22 13:20:00,24.68,24.71,24.62,24.66,44523.0,23.3541,23.3825,23.2973,23.3351,44523.0
2020-04-22 13:30:00,24.66,24.71,24.62,24.63,53233.0,23.3351,23.3825,23.2973,23.3068,53233.0
2020-04-22 13:40:00,24.63,24.65,24.4,24.43,60771.0,23.3068,23.3257,23.0891,23.1175,60771.0
2020-04-22 13:50:00,24.43,24.44,24.3,24.3,86978.0,23.1175,23.127,22.9945,22.9945,86978.0
2020-04-22 14:00:00,24.31,24.38,24.22,24.27,46182.0,23.0039,23.0702,22.9188,22.9661,46182.0
2020-04-22 14:10:00,24.27,24.27,24.18,24.21,56566.0,22.9661,22.9661,22.8809,22.9093,56566.0
2020-04-22 14:20:00,24.21,24.33,24.21,24.3,64806.0,22.9093,23.0229,22.9093,22.9945,64806.0
2020-04-22 14:30:00,24.3,24.35,24.23,24.33,40553.0,22.9945,23.0418,22.9282,23.0229,40553.0
2020-04-22 14:40:00,24.34,24.38,24.27,24.33,50514.0,23.0323,23.0702,22.9661,23.0229,50514.0
2020-04-22 14:50:00,24.32,24.33,24.21,24.27,44017.0,23.0134,23.0229,22.9093,22.9661,44017.0
2020-04-22 15:00:00,24.27,24.28,24.1,24.15,96794.0,22.9661,22.9756,22.8052,22.8525,96794.0
2020-04-22 15:10:00,24.14,24.16,24.07,24.16,58377.0,22.8431,22.862,22.7768,22.862,58377.0
2020-04-22 15:20:00,24.16,24.23,24.15,24.17,138658.0,22.862,22.9282,22.8525,22.8715,138658.0
2020-04-22 15:30:00,24.17,24.23,24.13,24.19,126247.0,22.8715,22.9282,22.8336,22.8904,126247.0
2020-04-22 15:40:00,24.2,24.27,24.17,24.26,105282.0,22.8999,22.9661,22.8715,22.9566,105282.0
2020-04-22 15:50:00,24.26,24.32,24.0,24.06,315227.0,22.9566,23.0134,22.7106,22.7674,315227.0
2020-04-23 09:30:00,23.33,24.5,23.18,24.09,419906.0,22.0766,23.1837,21.9347,22.7958,419906.0
2020-04-23 09:40:00,24.04,24.61,23.79,23.88,208825.0,22.7485,23.2878,22.5119,22.597,208825.0
2020-04-23 09:50:00,23.86,24.0,23.53,23.91,117783.0,22.5781,22.7106,22.2658,22.6254,117783.0
2020-04-23 10:00:00,23.88,23.98,23.72,23.87,80995.0,22.597,22.6917,22.4456,22.5876,80995.0
2020-04-23 10:10:00,23.88,24.66,23.86,24.64,164798.0,22.597,23.3351,22.5781,23.3162,164798.0
2020-04-23 10:20:00,24.65,24.9,24.57,24.89,133597.0,23.3257,23.5622,23.25,23.5528,133597.0
2020-04-23 10:30:00,24.89,24.92,24.67,24.75,161878.0,23.5528,23.5812,23.3446,23.4203,161878.0
2020-04-23 10:40:00,24.79,24.86,24.52,24.67,73852.0,23.4582,23.5244,23.2027,23.3446,73852.0
2020-04-23 10:50:00,24.66,24.69,24.51,24.6,53777.0,23.3351,23.3635,23.1932,23.2784,53777.0
2020-04-23 11:00:00,24.57,24.92,24.51,24.75,57486.0,23.25,23.5812,23.1932,23.4203,57486.0
2020-04-23 11:10:00,24.77,24.98,24.76,24.85,50156.0,23.4392,23.6379,23.4298,23.5149,50156.0
2020-04-23 11:20:00,24.84,24.92,24.76,24.76,40584.0,23.5055,23.5812,23.4298,23.4298,40584.0
2020-04-23 11:30:00,24.76,24.78,24.51,24.56,100976.0,23.4298,23.4487,23.1932,23.2405,100976.0
2020-04-23 11:40:00,24.57,24.78,24.56,24.63,40198.0,23.25,23.4487,23.2405,23.3068,40198.0
2020-04-23 11:50:00,24.61,24.86,24.54,24.84,37892.0,23.2878,23.5244,23.2216,23.5055,37892.0
2020-04-23 12:00:00,24.88,25.16,24.85,24.98,49402.0,23.5433,23.8083,23.5149,23.6379,49402.0
2020-04-23 12:10:00,25.01,25.1,24.94,24.95,46292.0,23.6663,23.7515,23.6001,23.6096,46292.0
2020-04-23 12:20:00,24.96,25.06,24.83,24.83,34532.0,23.619,23.7137,23.496,23.496,34532.0
2020-04-23 12:30:00,24.84,24.84,24.61,24.68,49982.0,23.5055,23.5055,23.2878,23.3541,49982.0
2020-04-23 12:40:00,24.67,24.68,24.03,24.34,60682.0,23.3446,23.3541,22.739,23.0323,60682.0
2020-04-23 12:50:00,24.33,24.33,24.06,24.21,65157.0,23.0229,23.0229,22.7674,22.9093,65157.0
2020-04-23 13:00:00,24.25,24.57,24.21,24.43,54669.0,22.9472,23.25,22.9093,23.1175,54669.0
2020-04-23 13:10:00,24.44,24.57,24.4,24.5,26940.0,23.127,23.25,23.0891,23.1837,26940.0
2020-04-23 13:20:00,24.5,24.5,24.27,24.46,37982.0,23.1837,23.1837,22.9661,23.1459,37982.0
2020-04-23 13:30:00,24.49,24.53,24.36,24.37,26236.0,23.1743,23.2121,23.0513,23.0607,26236.0
2020-04-23 13:40:00,24.38,24.41,24.24,24.34,26413.0,23.0702,23.0986,22.9377,23.0323,26413.0
2020-04-23 13:50:00,24.34,24.35,24.12,24.21,36155.0,23.0323,23.0418,22.8242,22.9093,36155.0
2020-04-23 14:00:00,24.2,24.24,24.04,24.04,35057.0,22.8999,22.9377,22.7485,22.7485,35057.0
2020-04-23 14:10:00,24.04,24.15,23.93,24.05,48486.0,22.7485,22.8525,22.6444,22.7579,48486.0
2020-04-23 14:20:00,24.02,24.17,24.01,24.15,33810.0,22.7295,22.8715,22.7201,22.8525,33810.0
2020-04-23 14:30:00,24.16,24.23,23.99,23.99,40300.0,22.862,22.9282,22.7011,22.7011,40300.0
2020-04-23 14:40:00,24.01,24.12,23.91,23.94,45185.0,22.7201,22.8242,22.6254,22.6538,45185.0
2020-04-23 14:50:00,23.93,24.13,23.88,23.98,51310.0,22.6444,22.8336,22.597,22.6917,51310.0
2020-04-23 15:00:00,24.01,24.07,23.92,23.93,40474.0,22.7201,22.7768,22.6349,22.6444,40474.0
2020-04-23 15:10:00,23.91,23.93,23.79,23.82,53273.0,22.6254,22.6444,22.5119,22.5403,53273.0
2020-04-23 15:20:00,23.81,24.02,23.79,23.98,62098.0,22.5308,22.7295,22.5119,22.6917,62098.0
2020-04-23 15:30:00,23.98,24.17,23.89,24.07,120781.0,22.6917,22.8715,22.6065,22.7768,120781.0
2020-04-23 15:40:00,24.08,24.13,23.96,24.03,95195.0,22.7863,22.8336,22.6727,22.739,95195.0
2020-04-23 15:50:00,24.03,24.03,23.85,23.89,331558.0,22.739,22.739,22.5687,22.6065,331558.0
2020-04-24 09:30:00,24.03,24.67,24.03,24.4,89777.0,22.739,23.3446,22.739,23.0891,89777.0
2020-04-24 09:40:00,24.39,24.5,24.21,24.48,68000.0,23.0796,23.1837,22.9093,23.1648,68000.0
2020-04-24 09:50:00,24.46,24.84,24.39,24.71,120975.0,23.1459,23.5055,23.0796,23.3825,120975.0
2020-04-24 10:00:00,24.71,25.02,24.56,24.59,102401.0,23.3825,23.6758,23.2405,23.2689,102401.0
2020-04-24 10:10:00,24.57,24.93,24.57,24.9,68280.0,23.25,23.5906,23.25,23.5622,68280.0
2020-04-24 10:20:00,24.9,24.95,24.77,24.89,69617.0,23.5622,23.6096,23.4392,23.5528,69617.0
2020-04-24 10:30:00,24.89,25.19,24.86,25.17,116785.0,23.5528,23.8367,23.5244,23.8177,116785.0
2020-04-24 10:40:00,25.18,25.26,24.92,24.97,87257.0,23.8272,23.9029,23.5812,23.6285,87257.0
2020-04-24 10:50:00,24.96,25.07,24.89,24.98,86001.0,23.619,23.7231,23.5528,23.6379,86001.0
2020-04-24 11:00:00,25.0,25.0,24.71,24.71,88706.0,23.6569,23.6569,23.3825,23.3825,88706.0
2020-04-24 11:10:00,24.71,24.71,24.52,24.67,51166.0,23.3825,23.3825,23.2027,23.3446,51166.0
2020-04-24 11:20:00,24.67,24.78,24.65,24.71,86292.0,23.3446,23.4487,23.3257,23.3825,86292.0
2020-04-24 11:30:00,24.71,24.75,24.59,24.7,48933.0,23.3825,23.4203,23.2689,23.373,48933.0
2020-04-24 11:40:00,24.69,24.77,24.6,24.75,48699.0,23.3635,23.4392,23.2784,23.4203,48699.0
2020-04-24 11:50:00,24.76,24.77,24.61,24.63,38897.0,23.4298,23.4392,23.2878,23.3068,38897.0
2020-04-24 12:00:00,24.64,24.83,24.58,24.78,51291.0,23.3162,23.496,23.2594,23.4487,51291.0
2020-04-24 12:10:00,24.79,24.82,24.72,24.77,42150.0,23.4582,23.4865,23.3919,23.4392,42150.0
2020-04-24 12:20:00,24.76,24.83,24.66,24.82,46208.0,23.4298,23.496,23.3351,23.4865,46208.0
2020-04-24 12:30:00,24.83,24.89,24.74,24.89,41497.0,23.496,23.5528,23.4108,23.5528,41497.0
2020-04-24 12:40:00,24.89,24.94,24.87,24.91,37708.0,23.5528,23.6001,23.5339,23.5717,37708.0
2020-04-24 12:50:00,24.92,25.01,24.85,24.95,41071.0,23.5812,23.6663,23.5149,23.6096,41071.0
2020-04-24 13:00:00,24.98,25.03,24.92,25.02,73855.0,23.6379,23.6853,23.5812,23.6758,73855.0
2020-04-24 13:10:00,25.02,25.17,24.97,25.17,99795.0,23.6758,23.8177,23.6285,23.8177,99795.0
2020-04-24 13:20:00,25.17,25.35,25.09,25.34,126940.0,23.8177,23.9881,23.742,23.9786,126940.0
2020-04-24 13:30:00,25.33,25.37,25.18,25.19,79820.0,23.9691,24.007,23.8272,23.8367,79820.0
2020-04-24 13:40:00,25.19,25.29,25.16,25.19,63514.0,23.8367,23.9313,23.8083,23.8367,63514.0
2020-04-24 13:50:00,25.18,25.3,25.12,25.3,62197.0,23.8272,23.9408,23.7704,23.9408,62197.0
2020-04-24 14:00:00,25.3,25.38,25.22,25.32,67511.0,23.9408,24.0165,23.8651,23.9597,67511.0
2020-04-24 14:10:00,25.32,25.44,25.3,25.4,81065.0,23.9597,24.0732,23.9408,24.0354,81065.0
2020-04-24 14:20:00,25.41,25.44,25.33,25.39,51321.0,24.0448,24.0732,23.9691,24.0259,51321.0
2020-04-24 14:30:00,25.4,25.51,25.39,25.5,54664.0,24.0354,24.1395,24.0259,24.13,54664.0
2020-04-24 14:40:00,25.5,25.55,25.42,25.54,62634.0,24.13,24.1773,24.0543,24.1679,62634.0
2020-04-24 14:50:00,25.54,25.59,25.46,25.54,61006.0,24.1679,24.2152,24.0922,24.1679,61006.0
2020-04-24 15:00:00,25.54,25.68,25.46,25.66,104811.0,24.1679,24.3003,24.0922,24.2814,104811.0
2020-04-24 15:10:00,25.66,25.74,25.61,25.73,85590.0,24.2814,24.3571,24.2341,24.3477,85590.0
2020-04-24 15:20:00,25.73,25.82,25.67,25.8,116230.0,24.3477,24.4328,24.2909,24.4139,116230.0
2020-04-24 15:30:00,25.8,25.86,25.76,25.8,209119.0,24.4139,24.4707,24.376,24.4139,209119.0
2020-04-24 15:40:00,25.8,25.84,25.66,25.67,153090.0,24.4139,24.4517,24.2814,24.2909,153090.0
2020-04-24 15:50:00,25.67,25.67,25.53,25.64,425021.0,24.2909,24.2909,24.1584,24.2625,425021.0
2020-04-27 09:30:00,26.03,26.34,25.9,26.25,124970.0,24.6315,24.9249,24.5085,24.8397,124970.0
2020-04-27 09:40:00,26.27,26.27,25.86,26.0,105148.0,24.8586,24.8586,24.4707,24.6031,105148.0
2020-04-27 09:50:00,26.0,26.31,25.99,26.27,96411.0,24.6031,24.8965,24.5937,24.8586,96411.0
2020-04-27 10:00:00,26.28,26.39,26.12,26.39,89732.0,24.8681,24.9722,24.7167,24.9722,89732.0
2020-04-27 10:10:00,26.39,26.7,26.33,26.7,93739.0,24.9722,25.2655,24.9154,25.2655,93739.0
2020-04-27 10:20:00,26.72,26.75,26.43,26.51,82275.0,25.2845,25.3129,25.01,25.0857,82275.0
2020-04-27 10:30:00,26.51,26.63,26.44,26.48,193190.0,25.0857,25.1993,25.0195,25.0574,193190.0
2020-04-27 10:40:00,26.48,26.48,25.97,26.04,178550.0,25.0574,25.0574,24.5748,24.641,178550.0
2020-04-27 10:50:00,26.03,26.33,26.01,26.28,81575.0,24.6315,24.9154,24.6126,24.8681,81575.0
2020-04-27 11:00:00,26.28,26.45,26.23,26.45,55894.0,24.8681,25.029,24.8208,25.029,55894.0
2020-04-27 11:10:00,26.45,26.5,26.32,26.5,93749.0,25.029,25.0763,24.906,25.0763,93749.0
2020-04-27 11:20:00,26.5,26.75,26.46,26.75,87545.0,25.0763,25.3129,25.0384,25.3129,87545.0
2020-04-27 11:30:00,26.74,26.88,26.69,26.84,91303.0,25.3034,25.4359,25.2561,25.398,91303.0
2020-04-27 11:40:00,26.85,26.96,26.81,26.81,87287.0,25.4075,25.5116,25.3696,25.3696,87287.0
2020-04-27 11:50:00,26.82,27.0,26.82,26.95,82165.0,25.3791,25.5494,25.3791,25.5021,82165.0
2020-04-27 12:00:00,26.93,27.13,26.87,27.12,86635.0,25.4832,25.6724,25.4264,25.663,86635.0
2020-04-27 12:10:00,27.11,27.17,26.99,27.1,82116.0,25.6535,25.7103,25.54,25.6441,82116.0
2020-04-27 12:20:00,27.09,27.17,27.05,27.14,86656.0,25.6346,25.7103,25.5967,25.6819,86656.0
2020-04-27 12:30:00,27.15,27.31,27.14,27.31,94951.0,25.6914,25.8428,25.6819,25.8428,94951.0
2020-04-27 12:40:00,27.3,27.34,27.26,27.32,65928.0,25.8333,25.8712,25.7955,25.8522,65928.0
2020-04-27 12:50:00,27.32,27.41,27.24,27.37,95172.0,25.8522,25.9374,25.7765,25.8995,95172.0
2020-04-27 13:00:00,27.37,27.37,27.16,27.26,61888.0,25.8995,25.8995,25.7008,25.7955,61888.0
2020-04-27 13:10:00,27.26,27.35,27.15,27.16,71829.0,25.7955,25.8806,25.6914,25.7008,71829.0
2020-04-27 13:20:00,27.16,27.27,27.1,27.24,110895.0,25.7008,25.8049,25.6441,25.7765,110895.0
2020-04-27 13:30:00,27.24,27.28,26.98,27.04,85415.0,25.7765,25.8144,25.5305,25.5873,85415.0
2020-04-27 13:40:00,27.04,27.06,26.9,26.99,75729.0,25.5873,25.6062,25.4548,25.54,75729.0
2020-04-27 13:50:00,27.0,27.19,26.99,27.19,81205.0,25.5494,25.7292,25.54,25.7292,81205.0
2020-04-27 14:00:00,27.19,27.25,27.09,27.15,56426.0,25.7292,25.786,25.6346,25.6914,56426.0
2020-04-27 14:10:00,27.14,27.29,27.13,27.25,52436.0,25.6819,25.8238,25.6724,25.786,52436.0
2020-04-27 14:20:00,27.25,27.37,27.23,27.25,55714.0,25.786,25.8995,25.7671,25.786,55714.0
2020-04-27 14:30:00,27.26,27.35,27.24,27.28,49269.0,25.7955,25.8806,25.7765,25.8144,49269.0
2020-04-27 14:40:00,27.29,27.36,27.26,27.36,48165.0,25.8238,25.8901,25.7955,25.8901,48165.0
2020-04-27 14:50:00,27.36,27.36,27.25,27.31,46421.0,25.8901,25.8901,25.786,25.8428,46421.0
2020-04-27 15:00:00,27.32,27.47,27.31,27.46,87402.0,25.8522,25.9942,25.8428,25.9847,87402.0
2020-04-27 15:10:00,27.45,27.5,27.37,27.42,62255.0,25.9752,26.0226,25.8995,25.9469,62255.0
2020-04-27 15:20:00,27.43,27.5,27.38,27.44,81088.0,25.9563,26.0226,25.909,25.9658,81088.0
2020-04-27 15:30:00,27.45,27.48,27.29,27.29,117156.0,25.9752,26.0036,25.8238,25.8238,117156.0
2020-04-27 15:40:00,27.29,27.43,27.25,27.39,96598.0,25.8238,25.9563,25.786,25.9185,96598.0
2020-04-27 15:50:00,27.39,27.42,27.21,27.24,254918.0,25.9185,25.9469,25.7481,25.7765,254918.0
2020-04-28 09:30:00,28.99,29.62,28.44,29.12,308237.0,27.4325,28.0287,26.9121,27.5555,308237.0
2020-04-28 09:40:00,29.1,29.38,29.06,29.18,239507.0,27.5366,27.8016,27.4988,27.6123,239507.0
2020-04-28 09:50:00,29.21,29.36,28.89,28.9,126875.0,27.6407,27.7826,27.3379,27.3473,126875.0
2020-04-28 10:00:00,28.91,29.24,28.83,29.24,114505.0,27.3568,27.6691,27.2811,27.6691,114505.0
2020-04-28 10:10:00,29.23,29.49,29.23,29.43,115287.0,27.6596,27.9056,27.6596,27.8489,115287.0
2020-04-28 10:20:00,29.43,29.51,29.36,29.51,242934.0,27.8489,27.9246,27.7826,27.9246,242934.0
2020-04-28 10:30:00,29.51,29.54,29.24,29.41,163488.0,27.9246,27.953,27.6691,27.8299,163488.0
2020-04-28 10:40:00,29.4,29.52,29.3,29.48,435208.0,27.8205,27.934,27.7259,27.8962,435208.0
2020-04-28 10:50:00,29.49,29.52,29.33,29.49,684094.0,27.9056,27.934,27.7542,27.9056,684094.0
2020-04-28 11:00:00,29.49,29.64,29.41,29.57,241220.0,27.9056,28.0476,27.8299,27.9814,241220.0
2020-04-28 11:10:00,29.58,29.66,29.38,29.5,191137.0,27.9908,28.0665,27.8016,27.9151,191137.0
2020-04-28 11:20:00,29.5,29.6,29.46,29.5,124943.0,27.9151,28.0097,27.8773,27.9151,124943.0
2020-04-28 11:30:00,29.46,29.79,29.44,29.76,88744.0,27.8773,28.1895,27.8583,28.1611,88744.0
2020-04-28 11:40:00,29.77,29.88,29.7,29.88,99278.0,28.1706,28.2747,28.1044,28.2747,99278.0
2020-04-28 11:50:00,29.89,30.04,29.77,29.95,134979.0,28.2842,28.4261,28.1706,28.3409,134979.0
2020-04-28 12:00:00,29.95,30.04,29.83,29.99,128565.0,28.3409,28.4261,28.2274,28.3788,128565.0
2020-04-28 12:10:00,30.0,30.04,29.77,29.88,168049.0,28.3882,28.4261,28.1706,28.2747,168049.0
2020-04-28 12:20:00,29.88,29.97,29.79,29.79,120631.0,28.2747,28.3599,28.1895,28.1895,120631.0
2020-04-28 12:30:00,29.79,29.83,29.57,29.68,152990.0,28.1895,28.2274,27.9814,28.0854,152990.0
2020-04-28 12:40:00,29.68,29.74,29.46,29.57,119992.0,28.0854,28.1422,27.8773,27.9814,119992.0
2020-04-28 12:50:00,29.56,29.81,29.5,29.73,55424.0,27.9719,28.2085,27.9151,28.1328,55424.0
2020-04-28 13:00:00,29.72,29.84,29.63,29.67,376317.0,28.1233,28.2368,28.0381,28.076,376317.0
2020-04-28 13:10:00,29.66,29.77,29.61,29.72,87214.0,28.0665,28.1706,28.0192,28.1233,87214.0
2020-04-28 13:20:00,29.73,29.87,29.72,29.79,79951.0,28.1328,28.2652,28.1233,28.1895,79951.0
2020-04-28 13:30:00,29.79,29.83,29.72,29.75,32647.0,28.1895,28.2274,28.1233,28.1517,32647.0
2020-04-28 13:40:00,29.71,29.75,29.59,29.61,65622.0,28.1138,28.1517,28.0003,28.0192,65622.0
2020-04-28 13:50:00,29.61,29.66,29.41,29.42,65013.0,28.0192,28.0665,27.8299,27.8394,65013.0
2020-04-28 14:00:00,29.41,29.52,29.38,29.42,98188.0,27.8299,27.934,27.8016,27.8394,98188.0
2020-04-28 14:10:00,29.42,29.48,29.34,29.37,114163.0,27.8394,27.8962,27.7637,27.7921,114163.0
2020-04-28 14:20:00,29.38,29.46,29.37,29.42,57952.0,27.8016,27.8773,27.7921,27.8394,57952.0
2020-04-28 14:30:00,29.4,29.47,29.32,29.32,77383.0,27.8205,27.8867,27.7448,27.7448,77383.0
2020-04-28 14:40:00,29.33,29.4,29.24,29.33,71680.0,27.7542,27.8205,27.6691,27.7542,71680.0
2020-04-28 14:50:00,29.33,29.39,29.28,29.35,67449.0,27.7542,27.811,27.7069,27.7732,67449.0
2020-04-28 15:00:00,29.35,29.36,29.25,29.27,73493.0,27.7732,27.7826,27.6785,27.6975,73493.0
2020-04-28 15:10:00,29.28,29.3,29.19,29.25,74233.0,27.7069,27.7259,27.6218,27.6785,74233.0
2020-04-28 15:20:00,29.24,29.34,29.18,29.31,105880.0,27.6691,27.7637,27.6123,27.7353,105880.0
2020-04-28 15:30:00,29.3,29.32,29.2,29.28,83272.0,27.7259,27.7448,27.6312,27.7069,83272.0
2020-04-28 15:40:00,29.29,29.3,29.0,29.03,259907.0,27.7164,27.7259,27.442,27.4704,259907.0
2020-04-28 15:50:00,29.01,29.15,28.94,28.99,687865.0,27.4514,27.5839,27.3852,27.4325,687865.0
2020-04-29 09:30:00,29.86,30.65,29.86,30.26,195072.0,28.2558,29.0033,28.2558,28.6343,195072.0
2020-04-29 09:40:00,30.3,30.73,30.18,30.68,542184.0,28.6721,29.079,28.5586,29.0317,542184.0
2020-04-29 09:50:00,30.69,30.75,30.52,30.66,127051.0,29.0412,29.098,28.8803,29.0128,127051.0
2020-04-29 10:00:00,30.66,30.76,30.4,30.41,170820.0,29.0128,29.1074,28.7668,28.7762,170820.0
2020-04-29 10:10:00,30.41,30.46,30.2,30.23,96178.0,28.7762,28.8235,28.5775,28.6059,96178.0
2020-04-29 10:20:00,30.22,30.31,30.01,30.13,82470.0,28.5964,28.6816,28.3977,28.5113,82470.0
2020-04-29 10:30:00,30.17,30.46,30.12,30.34,125115.0,28.5491,28.8235,28.5018,28.71,125115.0
2020-04-29 10:40:00,30.35,30.55,30.35,30.54,70451.0,28.7194,28.9087,28.7194,28.8992,70451.0
2020-04-29 10:50:00,30.55,30.64,30.51,30.54,47715.0,28.9087,28.9939,28.8708,28.8992,47715.0
2020-04-29 11:00:00,30.53,30.67,30.45,30.61,45053.0,28.8898,29.0223,28.8141,28.9655,45053.0
2020-04-29 11:10:00,30.61,30.69,30.48,30.69,44455.0,28.9655,29.0412,28.8425,29.0412,44455.0
2020-04-29 11:20:00,30.7,30.83,30.69,30.81,43157.0,29.0506,29.1737,29.0412,29.1547,43157.0
2020-04-29 11:30:00,30.81,30.81,30.67,30.7,44473.0,29.1547,29.1547,29.0223,29.0506,44473.0
2020-04-29 11:40:00,30.71,30.71,30.42,30.45,40171.0,29.0601,29.0601,28.7857,28.8141,40171.0
2020-04-29 11:50:00,30.45,30.53,30.36,30.38,57927.0,28.8141,28.8898,28.7289,28.7478,57927.0
2020-04-29 12:00:00,30.39,30.51,30.38,30.45,59323.0,28.7573,28.8708,28.7478,28.8141,59323.0
2020-04-29 12:10:00,30.45,30.56,30.26,30.26,411118.0,28.8141,28.9182,28.6343,28.6343,411118.0
2020-04-29 12:20:00,30.27,30.33,30.03,30.17,552014.0,28.6437,28.7005,28.4166,28.5491,552014.0
2020-04-29 12:30:00,30.18,30.5,30.17,30.48,70972.0,28.5586,28.8614,28.5491,28.8425,70972.0
2020-04-29 12:40:00,30.47,30.68,30.47,30.65,223865.0,28.833,29.0317,28.833,29.0033,223865.0
2020-04-29 12:50:00,30.65,30.73,30.49,30.52,39457.0,29.0033,29.079,28.8519,28.8803,39457.0
2020-04-29 13:00:00,30.53,30.53,30.34,30.37,26856.0,28.8898,28.8898,28.71,28.7384,26856.0
2020-04-29 13:10:00,30.37,30.41,30.32,30.38,24960.0,28.7384,28.7762,28.6911,28.7478,24960.0
2020-04-29 13:20:00,30.39,30.45,30.3,30.33,46030.0,28.7573,28.8141,28.6721,28.7005,46030.0
2020-04-29 13:30:00,30.33,30.37,30.11,30.12,81315.0,28.7005,28.7384,28.4923,28.5018,81315.0
2020-04-29 13:40:00,30.12,30.17,30.04,30.12,26640.0,28.5018,28.5491,28.4261,28.5018,26640.0
2020-04-29 13:50:00,30.12,30.16,29.88,29.96,61306.0,28.5018,28.5397,28.2747,28.3504,61306.0
2020-04-29 14:00:00,30.0,30.03,29.85,29.85,60406.0,28.3882,28.4166,28.2463,28.2463,60406.0
2020-04-29 14:10:00,29.86,30.16,29.83,30.16,64614.0,28.2558,28.5397,28.2274,28.5397,64614.0
2020-04-29 14:20:00,30.16,30.22,30.06,30.14,50218.0,28.5397,28.5964,28.445,28.5207,50218.0
2020-04-29 14:30:00,30.15,30.3,30.07,30.26,68209.0,28.5302,28.6721,28.4545,28.6343,68209.0
2020-04-29 14:40:00,30.25,30.34,30.21,30.23,52147.0,28.6248,28.71,28.587,28.6059,52147.0
2020-04-29 14:50:00,30.23,30.32,30.11,30.29,65525.0,28.6059,28.6911,28.4923,28.6627,65525.0
2020-04-29 15:00:00,30.3,30.42,30.25,30.32,59938.0,28.6721,28.7857,28.6248,28.6911,59938.0
2020-04-29 15:10:00,30.32,30.38,30.16,30.17,54566.0,28.6911,28.7478,28.5397,28.5491,54566.0
2020-04-29 15:20:00,30.18,30.25,30.14,30.23,81220.0,28.5586,28.6248,28.5207,28.6059,81220.0
2020-04-29 15:30:00,30.24,30.24,30.15,30.19,107763.0,28.6154,28.6154,28.5302,28.568,107763.0
2020-04-29 15:40:00,30.18,30.32,30.16,30.32,128903.0,28.5586,28.6911,28.5397,28.6911,128903.0
2020-04-29 15:50:00,30.33,30.4,30.24,30.29,534915.0,28.7005,28.7668,28.6154,28.6627,534915.0
2020-04-30 09:30:00,29.47,29.49,28.95,29.12,133512.0,27.8867,27.9056,27.3947,27.5555,133512.0
2020-04-30 09:40:00,29.09,29.21,28.77,28.88,103117.0,27.5271,27.6407,27.2243,27.3284,103117.0
2020-04-30 09:50:00,28.88,28.93,28.6,28.88,194009.0,27.3284,27.3757,27.0635,27.3284,194009.0
2020-04-30 10:00:00,28.88,29.11,28.78,29.03,171385.0,27.3284,27.5461,27.2338,27.4704,171385.0
2020-04-30 10:10:00,29.01,29.11,28.92,29.03,90606.0,27.4514,27.5461,27.3663,27.4704,90606.0
2020-04-30 10:20:00,29.04,29.2,28.95,29.17,187399.0,27.4798,27.6312,27.3947,27.6028,187399.0
2020-04-30 10:30:00,29.16,29.28,28.98,28.98,79645.0,27.5934,27.7069,27.423,27.423,79645.0
2020-04-30 10:40:00,28.97,29.02,28.71,28.83,83741.0,27.4136,27.4609,27.1676,27.2811,83741.0
2020-04-30 10:50:00,28.83,28.9,28.76,28.76,75183.0,27.2811,27.3473,27.2149,27.2149,75183.0
2020-04-30 11:00:00,28.77,28.91,28.66,28.73,86896.0,27.2243,27.3568,27.1202,27.1865,86896.0
2020-04-30 11:10:00,28.72,28.82,28.64,28.75,110380.0,27.177,27.2716,27.1013,27.2054,110380.0
2020-04-30 11:20:00,28.74,28.88,28.7,28.74,62041.0,27.1959,27.3284,27.1581,27.1959,62041.0
2020-04-30 11:30:00,28.73,28.83,28.6,28.71,123946.0,27.1865,27.2811,27.0635,27.1676,123946.0
2020-04-30 11:40:00,28.7,28.75,28.6,28.63,63807.0,27.1581,27.2054,27.0635,27.0919,63807.0
2020-04-30 11:50:00,28.63,28.65,28.45,28.46,139174.0,27.0919,27.1108,26.9215,26.931,139174.0
2020-04-30 12:00:00,28.45,28.45,28.08,28.21,100990.0,26.9215,26.9215,26.5714,26.6944,100990.0
2020-04-30 12:10:00,28.21,28.38,28.17,28.23,44803.0,26.6944,26.8553,26.6566,26.7133,44803.0
2020-04-30 12:20:00,28.23,28.29,28.18,28.24,46434.0,26.7133,26.7701,26.666,26.7228,46434.0
2020-04-30 12:30:00,28.24,28.3,28.09,28.22,48715.0,26.7228,26.7796,26.5809,26.7039,48715.0
2020-04-30 12:40:00,28.22,28.29,28.16,28.28,35787.0,26.7039,26.7701,26.6471,26.7607,35787.0
2020-04-30 12:50:00,28.28,28.34,28.24,28.27,53926.0,26.7607,26.8174,26.7228,26.7512,53926.0
2020-04-30 13:00:00,28.27,28.27,28.05,28.08,59832.0,26.7512,26.7512,26.543,26.5714,59832.0
2020-04-30 13:10:00,28.07,28.39,28.03,28.39,51878.0,26.5619,26.8647,26.5241,26.8647,51878.0
2020-04-30 13:20:00,28.39,28.48,28.35,28.35,74994.0,26.8647,26.9499,26.8269,26.8269,74994.0
2020-04-30 13:30:00,28.36,28.37,28.21,28.25,47173.0,26.8364,26.8458,26.6944,26.7323,47173.0
2020-04-30 13:40:00,28.24,28.25,28.12,28.18,44886.0,26.7228,26.7323,26.6093,26.666,44886.0
2020-04-30 13:50:00,28.17,28.3,28.13,28.15,72897.0,26.6566,26.7796,26.6187,26.6376,72897.0
2020-04-30 14:00:00,28.15,28.21,28.07,28.12,40798.0,26.6376,26.6944,26.5619,26.6093,40798.0
2020-04-30 14:10:00,28.12,28.16,28.06,28.07,31778.0,26.6093,26.6471,26.5525,26.5619,31778.0
2020-04-30 14:20:00,28.09,28.17,28.08,28.14,28970.0,26.5809,26.6566,26.5714,26.6282,28970.0
2020-04-30 14:30:00,28.15,28.3,28.12,28.17,38885.0,26.6376,26.7796,26.6093,26.6566,38885.0
2020-04-30 14:40:00,28.17,28.24,28.11,28.22,23540.0,26.6566,26.7228,26.5998,26.7039,23540.0
2020-04-30 14:50:00,28.22,28.25,28.13,28.22,38208.0,26.7039,26.7323,26.6187,26.7039,38208.0
2020-04-30 15:00:00,28.22,28.25,28.04,28.2,59156.0,26.7039,26.7323,26.5336,26.685,59156.0
2020-04-30 15:10:00,28.19,28.27,28.15,28.21,38749.0,26.6755,26.7512,26.6376,26.6944,38749.0
2020-04-30 15:20:00,28.22,28.3,28.15,28.28,53733.0,26.7039,26.7796,26.6376,26.7607,53733.0
2020-04-30 15:30:00,28.29,28.3,28.22,28.29,98795.0,26.7701,26.7796,26.7039,26.7701,98795.0
2020-04-30 15:40:00,28.3,28.35,28.21,28.28,112689.0,26.7796,26.8269,26.6944,26.7607,112689.0
2020-04-30 15:50:00,28.27,28.44,28.2,28.26,370992.0,26.7512,26.9121,26.685,26.7417,370992.0
2020-05-01 09:30:00,27.41,27.76,27.33,27.6,149899.0,25.9374,26.2686,25.8617,26.1172,149899.0
2020-05-01 09:40:00,27.6,27.78,27.51,27.52,131636.0,26.1172,26.2875,26.032,26.0415,131636.0
2020-05-01 09:50:00,27.51,27.57,27.22,27.34,53690.0,26.032,26.0888,25.7576,25.8712,53690.0
2020-05-01 10:00:00,27.39,27.42,27.21,27.32,62510.0,25.9185,25.9469,25.7481,25.8522,62510.0
2020-05-01 10:10:00,27.29,27.31,27.09,27.22,38610.0,25.8238,25.8428,25.6346,25.7576,38610.0
2020-05-01 10:20:00,27.22,27.26,27.01,27.1,96053.0,25.7576,25.7955,25.5589,25.6441,96053.0
2020-05-01 10:30:00,27.1,27.28,27.04,27.16,76289.0,25.6441,25.8144,25.5873,25.7008,76289.0
2020-05-01 10:40:00,27.15,27.15,26.9,27.07,237275.0,25.6914,25.6914,25.4548,25.6157,237275.0
2020-05-01 10:50:00,27.06,27.09,26.92,26.93,104933.0,25.6062,25.6346,25.4737,25.4832,104933.0
2020-05-01 11:00:00,26.93,27.04,26.9,27.03,53149.0,25.4832,25.5873,25.4548,25.5778,53149.0
2020-05-01 11:10:00,27.03,27.17,27.0,27.13,53743.0,25.5778,25.7103,25.5494,25.6724,53743.0
2020-05-01 11:20:00,27.14,27.22,26.98,27.12,66228.0,25.6819,25.7576,25.5305,25.663,66228.0
2020-05-01 11:30:00,27.13,27.16,27.02,27.04,33274.0,25.6724,25.7008,25.5683,25.5873,33274.0
2020-05-01 11:40:00,27.04,27.07,26.79,26.8,65232.0,25.5873,25.6157,25.3507,25.3602,65232.0
2020-05-01 11:50:00,26.8,26.89,26.73,26.89,42441.0,25.3602,25.4453,25.2939,25.4453,42441.0
2020-05-01 12:00:00,26.89,26.91,26.8,26.86,59758.0,25.4453,25.4643,25.3602,25.4169,59758.0
2020-05-01 12:10:00,26.86,26.97,26.85,26.92,103561.0,25.4169,25.521,25.4075,25.4737,103561.0
2020-05-01 12:20:00,26.91,26.96,26.83,26.84,34283.0,25.4643,25.5116,25.3886,25.398,34283.0
2020-05-01 12:30:00,26.84,26.88,26.76,26.85,40653.0,25.398,25.4359,25.3223,25.4075,40653.0
2020-05-01 12:40:00,26.84,26.9,26.8,26.84,49914.0,25.398,25.4548,25.3602,25.398,49914.0
2020-05-01 12:50:00,26.85,26.91,26.8,26.88,114236.0,25.4075,25.4643,25.3602,25.4359,114236.0
2020-05-01 13:00:00,26.88,26.97,26.87,26.89,35424.0,25.4359,25.521,25.4264,25.4453,35424.0
2020-05-01 13:10:00,26.89,26.94,26.78,26.79,27776.0,25.4453,25.4926,25.3412,25.3507,27776.0
2020-05-01 13:20:00,26.79,26.88,26.74,26.86,55193.0,25.3507,25.4359,25.3034,25.4169,55193.0
2020-05-01 13:30:00,26.85,26.94,26.84,26.89,31261.0,25.4075,25.4926,25.398,25.4453,31261.0
2020-05-01 13:40:00,26.88,26.94,26.78,26.82,25683.0,25.4359,25.4926,25.3412,25.3791,25683.0
2020-05-01 13:50:00,26.82,26.94,26.81,26.92,30288.0,25.3791,25.4926,25.3696,25.4737,30288.0
2020-05-01 14:00:00,26.91,27.01,26.89,26.94,52347.0,25.4643,25.5589,25.4453,25.4926,52347.0
2020-05-01 14:10:00,26.94,27.0,26.9,27.0,39393.0,25.4926,25.5494,25.4548,25.5494,39393.0
2020-05-01 14:20:00,27.0,27.09,27.0,27.09,52370.0,25.5494,25.6346,25.5494,25.6346,52370.0
2020-05-01 14:30:00,27.08,27.1,27.0,27.05,47051.0,25.6251,25.6441,25.5494,25.5967,47051.0
2020-05-01 14:40:00,27.03,27.09,27.01,27.03,50377.0,25.5778,25.6346,25.5589,25.5778,50377.0
2020-05-01 14:50:00,27.04,27.05,26.97,26.99,46793.0,25.5873,25.5967,25.521,25.54,46793.0
2020-05-01 15:00:00,26.99,27.03,26.78,26.84,96828.0,25.54,25.5778,25.3412,25.398,96828.0
2020-05-01 15:10:00,26.84,26.97,26.82,26.94,39571.0,25.398,25.521,25.3791,25.4926,39571.0
2020-05-01 15:20:00,26.94,27.0,26.84,27.0,184736.0,25.4926,25.5494,25.398,25.5494,184736.0
2020-05-01 15:30:00,27.0,27.05,26.95,27.01,115805.0,25.5494,25.5967,25.5021,25.5589,115805.0
2020-05-01 15:40:00,27.01,27.15,27.01,27.14,95307.0,25.5589,25.6914,25.5589,25.6819,95307.0
2020-05-01 15:50:00,27.13,27.27,27.07,27.24,284753.0,25.6724,25.8049,25.6157,25.7765,284753.0
2020-05-04 09:30:00,26.71,26.71,26.21,26.39,148043.0,25.275,25.275,24.8019,24.9722,148043.0
2020-05-04 09:40:00,26.4,26.84,26.38,26.74,125563.0,24.9817,25.398,24.9627,25.3034,125563.0
2020-05-04 09:50:00,26.75,26.75,26.55,26.56,96484.0,25.3129,25.3129,25.1236,25.1331,96484.0
2020-05-04 10:00:00,26.57,26.92,26.52,26.8,76242.0,25.1425,25.4737,25.0952,25.3602,76242.0
2020-05-04 10:10:00,26.8,27.08,26.79,27.03,49495.0,25.3602,25.6251,25.3507,25.5778,49495.0
2020-05-04 10:20:00,27.04,27.05,26.84,26.96,66416.0,25.5873,25.5967,25.398,25.5116,66416.0
2020-05-04 10:30:00,26.96,27.01,26.87,27.0,122352.0,25.5116,25.5589,25.4264,25.5494,122352.0
2020-05-04 10:40:00,27.0,27.21,26.99,27.14,50335.0,25.5494,25.7481,25.54,25.6819,50335.0
2020-05-04 10:50:00,27.14,27.15,26.9,26.91,49804.0,25.6819,25.6914,25.4548,25.4643,49804.0
2020-05-04 11:00:00,26.9,26.97,26.88,26.94,48306.0,25.4548,25.521,25.4359,25.4926,48306.0
2020-05-04 11:10:00,26.93,27.0,26.86,26.96,53129.0,25.4832,25.5494,25.4169,25.5116,53129.0
2020-05-04 11:20:00,26.96,26.98,26.85,26.87,34209.0,25.5116,25.5305,25.4075,25.4264,34209.0
2020-05-04 11:30:00,26.87,26.96,26.83,26.96,36454.0,25.4264,25.5116,25.3886,25.5116,36454.0
2020-05-04 11:40:00,26.97,27.0,26.86,26.93,28610.0,25.521,25.5494,25.4169,25.4832,28610.0
2020-05-04 11:50:00,26.93,26.97,26.86,26.92,52494.0,25.4832,25.521,25.4169,25.4737,52494.0
2020-05-04 12:00:00,26.92,26.96,26.91,26.92,31706.0,25.4737,25.5116,25.4643,25.4737,31706.0
2020-05-04 12:10:00,26.93,27.0,26.9,26.92,66563.0,25.4832,25.5494,25.4548,25.4737,66563.0
2020-05-04 12:20:00,26.93,27.02,26.91,26.98,85702.0,25.4832,25.5683,25.4643,25.5305,85702.0
2020-05-04 12:30:00,26.98,27.06,26.97,27.03,34263.0,25.5305,25.6062,25.521,25.5778,34263.0
2020-05-04 12:40:00,27.04,27.05,26.99,27.0,25329.0,25.5873,25.5967,25.54,25.5494,25329.0
2020-05-04 12:50:00,27.0,27.1,26.97,27.09,34501.0,25.5494,25.6441,25.521,25.6346,34501.0
2020-05-04 13:00:00,27.11,27.12,26.94,26.98,70877.0,25.6535,25.663,25.4926,25.5305,70877.0
2020-05-04 13:10:00,26.98,27.03,26.89,26.89,31793.0,25.5305,25.5778,25.4453,25.4453,31793.0
2020-05-04 13:20:00,26.89,26.96,26.87,26.95,21393.0,25.4453,25.5116,25.4264,25.5021,21393.0
2020-05-04 13:30:00,26.95,26.98,26.93,26.98,27733.0,25.5021,25.5305,25.4832,25.5305,27733.0
2020-05-04 13:40:00,26.98,27.01,26.9,26.99,33516.0,25.5305,25.5589,25.4548,25.54,33516.0
2020-05-04 13:50:00,26.98,27.01,26.95,27.0,40115.0,25.5305,25.5589,25.5021,25.5494,40115.0
2020-05-04 14:00:00,26.99,27.06,26.96,26.97,36735.0,25.54,25.6062,25.5116,25.521,36735.0
2020-05-04 14:10:00,26.98,27.06,26.98,27.05,37496.0,25.5305,25.6062,25.5305,25.5967,37496.0
2020-05-04 14:20:00,27.04,27.05,26.97,27.0,27197.0,25.5873,25.5967,25.521,25.5494,27197.0
2020-05-04 14:30:00,27.0,27.04,26.91,26.91,51097.0,25.5494,25.5873,25.4643,25.4643,51097.0
2020-05-04 14:40:00,26.93,26.99,26.87,26.99,35781.0,25.4832,25.54,25.4264,25.54,35781.0
2020-05-04 14:50:00,26.99,27.1,26.98,27.08,52901.0,25.54,25.6441,25.5305,25.6251,52901.0
2020-05-04 15:00:00,27.08,27.11,27.03,27.1,74971.0,25.6251,25.6535,25.5778,25.6441,74971.0
2020-05-04 15:10:00,27.1,27.19,27.08,27.12,44869.0,25.6441,25.7292,25.6251,25.663,44869.0
2020-05-04 15:20:00,27.12,27.26,27.11,27.24,62282.0,25.663,25.7955,25.6535,25.7765,62282.0
2020-05-04 15:30:00,27.24,27.51,27.23,27.49,199720.0,25.7765,26.032,25.7671,26.0131,199720.0
2020-05-04 15:40:00,27.49,27.57,27.45,27.48,204220.0,26.0131,26.0888,25.9752,26.0036,204220.0
2020-05-04 15:50:00,27.47,27.48,27.21,27.27,621287.0,25.9942,26.0036,25.7481,25.8049,621287.0
2020-05-05 09:30:00,27.79,27.84,27.56,27.76,163678.0,26.297,26.3443,26.0793,26.2686,163678.0
2020-05-05 09:40:00,27.74,27.86,27.68,27.82,107517.0,26.2497,26.3632,26.1929,26.3254,107517.0
2020-05-05 09:50:00,27.83,28.19,27.83,28.19,73039.0,26.3348,26.6755,26.3348,26.6755,73039.0
2020-05-05 10:00:00,28.18,28.35,28.1,28.28,63628.0,26.666,26.8269,26.5903,26.7607,63628.0
2020-05-05 10:10:00,28.29,28.29,28.12,28.15,65841.0,26.7701,26.7701,26.6093,26.6376,65841.0
2020-05-05 10:20:00,28.15,28.19,27.91,27.99,62509.0,26.6376,26.6755,26.4105,26.4862,62509.0
2020-05-05 10:30:00,27.99,28.13,27.97,28.13,56804.0,26.4862,26.6187,26.4673,26.6187,56804.0
2020-05-05 10:40:00,28.13,28.15,27.85,27.86,86426.0,26.6187,26.6376,26.3538,26.3632,86426.0
2020-05-05 10:50:00,27.86,28.05,27.8,27.98,49803.0,26.3632,26.543,26.3064,26.4768,49803.0
2020-05-05 11:00:00,27.97,28.1,27.96,28.08,42271.0,26.4673,26.5903,26.4578,26.5714,42271.0
2020-05-05 11:10:00,28.08,28.11,27.89,27.91,44833.0,26.5714,26.5998,26.3916,26.4105,44833.0
2020-05-05 11:20:00,27.91,28.13,27.91,28.13,35272.0,26.4105,26.6187,26.4105,26.6187,35272.0
2020-05-05 11:30:00,28.13,28.25,28.12,28.21,35445.0,26.6187,26.7323,26.6093,26.6944,35445.0
2020-05-05 11:40:00,28.21,28.29,28.2,28.22,21864.0,26.6944,26.7701,26.685,26.7039,21864.0
2020-05-05 11:50:00,28.21,28.21,28.1,28.15,21446.0,26.6944,26.6944,26.5903,26.6376,21446.0
2020-05-05 12:00:00,28.15,28.2,28.08,28.16,39003.0,26.6376,26.685,26.5714,26.6471,39003.0
2020-05-05 12:10:00,28.15,28.21,28.15,28.19,24894.0,26.6376,26.6944,26.6376,26.6755,24894.0
2020-05-05 12:20:00,28.2,28.22,28.16,28.18,39255.0,26.685,26.7039,26.6471,26.666,39255.0
2020-05-05 12:30:00,28.19,28.3,28.09,28.1,23818.0,26.6755,26.7796,26.5809,26.5903,23818.0
2020-05-05 12:40:00,28.1,28.11,28.0,28.03,24240.0,26.5903,26.5998,26.4957,26.5241,24240.0
2020-05-05 12:50:00,28.04,28.09,28.01,28.07,24908.0,26.5336,26.5809,26.5052,26.5619,24908.0
2020-05-05 13:00:00,28.07,28.13,27.97,28.04,53424.0,26.5619,26.6187,26.4673,26.5336,53424.0
2020-05-05 13:10:00,28.04,28.08,27.99,27.99,35481.0,26.5336,26.5714,26.4862,26.4862,35481.0
2020-05-05 13:20:00,28.0,28.06,27.96,28.05,37193.0,26.4957,26.5525,26.4578,26.543,37193.0
2020-05-05 13:30:00,28.05,28.11,28.01,28.08,38135.0,26.543,26.5998,26.5052,26.5714,38135.0
2020-05-05 13:40:00,28.08,28.24,28.07,28.23,78948.0,26.5714,26.7228,26.5619,26.7133,78948.0
2020-05-05 13:50:00,28.22,28.38,28.2,28.22,88301.0,26.7039,26.8553,26.685,26.7039,88301.0
2020-05-05 14:00:00,28.22,28.25,28.13,28.17,26109.0,26.7039,26.7323,26.6187,26.6566,26109.0
2020-05-05 14:10:00,28.16,28.23,28.12,28.15,29209.0,26.6471,26.7133,26.6093,26.6376,29209.0
2020-05-05 14:20:00,28.14,28.17,28.1,28.11,28171.0,26.6282,26.6566,26.5903,26.5998,28171.0
2020-05-05 14:30:00,28.1,28.13,28.04,28.06,51714.0,26.5903,26.6187,26.5336,26.5525,51714.0
2020-05-05 14:40:00,28.07,28.11,28.05,28.11,40027.0,26.5619,26.5998,26.543,26.5998,40027.0
2020-05-05 14:50:00,28.1,28.14,28.09,28.13,55314.0,26.5903,26.6282,26.5809,26.6187,55314.0
2020-05-05 15:00:00,28.12,28.17,28.06,28.16,50090.0,26.6093,26.6566,26.5525,26.6471,50090.0
2020-05-05 15:10:00,28.17,28.2,27.95,27.96,74091.0,26.6566,26.685,26.4484,26.4578,74091.0
2020-05-05 15:20:00,27.96,27.99,27.86,27.96,92673.0,26.4578,26.4862,26.3632,26.4578,92673.0
2020-05-05 15:30:00,27.95,27.95,27.79,27.84,66405.0,26.4484,26.4484,26.297,26.3443,66405.0
2020-05-05 15:40:00,27.84,27.9,27.78,27.8,86433.0,26.3443,26.4011,26.2875,26.3064,86433.0
2020-05-05 15:50:00,27.81,27.94,27.78,27.8,220271.0,26.3159,26.4389,26.2875,26.3064,220271.0
2020-05-06 09:30:00,27.95,28.23,27.84,27.89,112340.0,26.4484,26.7133,26.3443,26.3916,112340.0
2020-05-06 09:40:00,27.89,27.99,27.67,27.7,145485.0,26.3916,26.4862,26.1834,26.2118,145485.0
2020-05-06 09:50:00,27.69,27.7,27.48,27.61,261970.0,26.2024,26.2118,26.0036,26.1267,261970.0
2020-05-06 10:00:00,27.6,27.6,27.34,27.37,77432.0,26.1172,26.1172,25.8712,25.8995,77432.0
2020-05-06 10:10:00,27.36,27.39,27.21,27.33,63231.0,25.8901,25.9185,25.7481,25.8617,63231.0
2020-05-06 10:20:00,27.32,27.59,27.3,27.58,77405.0,25.8522,26.1077,25.8333,26.0983,77405.0
2020-05-06 10:30:00,27.61,27.72,27.53,27.54,72953.0,26.1267,26.2307,26.0509,26.0604,72953.0
2020-05-06 10:40:00,27.53,27.72,27.53,27.66,59668.0,26.0509,26.2307,26.0509,26.174,59668.0
2020-05-06 10:50:00,27.66,27.68,27.52,27.56,35593.0,26.174,26.1929,26.0415,26.0793,35593.0
2020-05-06 11:00:00,27.56,27.62,27.43,27.53,41826.0,26.0793,26.1361,25.9563,26.0509,41826.0
2020-05-06 11:10:00,27.53,27.56,27.39,27.41,38031.0,26.0509,26.0793,25.9185,25.9374,38031.0
2020-05-06 11:20:00,27.4,27.43,27.29,27.33,61866.0,25.9279,25.9563,25.8238,25.8617,61866.0
2020-05-06 11:30:00,27.33,27.46,27.27,27.42,60338.0,25.8617,25.9847,25.8049,25.9469,60338.0
2020-05-06 11:40:00,27.41,27.44,27.3,27.37,48635.0,25.9374,25.9658,25.8333,25.8995,48635.0
2020-05-06 11:50:00,27.36,27.39,27.3,27.38,37745.0,25.8901,25.9185,25.8333,25.909,37745.0
2020-05-06 12:00:00,27.39,27.49,27.37,27.42,25355.0,25.9185,26.0131,25.8995,25.9469,25355.0
2020-05-06 12:10:00,27.43,27.56,27.38,27.56,63142.0,25.9563,26.0793,25.909,26.0793,63142.0
2020-05-06 12:20:00,27.55,27.6,27.49,27.56,74077.0,26.0699,26.1172,26.0131,26.0793,74077.0
2020-05-06 12:30:00,27.56,27.62,27.51,27.6,40472.0,26.0793,26.1361,26.032,26.1172,40472.0
2020-05-06 12:40:00,27.59,27.62,27.53,27.53,47314.0,26.1077,26.1361,26.0509,26.0509,47314.0
2020-05-06 12:50:00,27.54,27.58,27.5,27.5,28781.0,26.0604,26.0983,26.0226,26.0226,28781.0
2020-05-06 13:00:00,27.51,27.55,27.46,27.55,31910.0,26.032,26.0699,25.9847,26.0699,31910.0
2020-05-06 13:10:00,27.54,27.54,27.48,27.54,45493.0,26.0604,26.0604,26.0036,26.0604,45493.0
2020-05-06 13:20:00,27.54,27.56,27.43,27.56,37458.0,26.0604,26.0793,25.9563,26.0793,37458.0
2020-05-06 13:30:00,27.55,27.64,27.55,27.62,31543.0,26.0699,26.155,26.0699,26.1361,31543.0
2020-05-06 13:40:00,27.61,27.69,27.57,27.61,31734.0,26.1267,26.2024,26.0888,26.1267,31734.0
2020-05-06 13:50:00,27.61,27.68,27.59,27.67,34001.0,26.1267,26.1929,26.1077,26.1834,34001.0
2020-05-06 14:00:00,27.67,27.67,27.56,27.61,64526.0,26.1834,26.1834,26.0793,26.1267,64526.0
2020-05-06 14:10:00,27.61,27.62,27.53,27.59,28979.0,26.1267,26.1361,26.0509,26.1077,28979.0
2020-05-06 14:20:00,27.58,27.66,27.57,27.61,40994.0,26.0983,26.174,26.0888,26.1267,40994.0
2020-05-06 14:30:00,27.61,27.73,27.58,27.73,34961.0,26.1267,26.2402,26.0983,26.2402,34961.0
2020-05-06 14:40:00,27.72,27.83,27.7,27.78,43495.0,26.2307,26.3348,26.2118,26.2875,43495.0
2020-05-06 14:50:00,27.77,27.84,27.74,27.78,106874.0,26.2781,26.3443,26.2497,26.2875,106874.0
2020-05-06 15:00:00,27.78,27.86,27.77,27.81,138283.0,26.2875,26.3632,26.2781,26.3159,138283.0
2020-05-06 15:10:00,27.81,27.88,27.77,27.86,66846.0,26.3159,26.3821,26.2781,26.3632,66846.0
2020-05-06 15:20:00,27.86,27.88,27.72,27.75,73049.0,26.3632,26.3821,26.2307,26.2591,73049.0
2020-05-06 15:30:00,27.74,27.78,27.69,27.73,100436.0,26.2497,26.2875,26.2024,26.2402,100436.0
2020-05-06 15:40:00,27.73,27.8,27.72,27.75,177552.0,26.2402,26.3064,26.2307,26.2591,177552.0
2020-05-06 15:50:00,27.75,27.78,27.63,27.64,430401.0,26.2591,26.2875,26.1456,26.155,430401.0
2020-05-07 09:30:00,28.13,28.59,28.13,28.48,105521.0,26.6187,27.054,26.6187,26.9499,105521.0
2020-05-07 09:40:00,28.5,28.62,28.36,28.47,141196.0,26.9688,27.0824,26.8364,26.9404,141196.0
2020-05-07 09:50:00,28.46,28.67,28.38,28.59,137412.0,26.931,27.1297,26.8553,27.054,137412.0
2020-05-07 10:00:00,28.59,28.61,28.38,28.45,156973.0,27.054,27.0729,26.8553,26.9215,156973.0
2020-05-07 10:10:00,28.47,28.52,28.29,28.39,73059.0,26.9404,26.9878,26.7701,26.8647,73059.0
2020-05-07 10:20:00,28.38,28.45,28.35,28.42,74374.0,26.8553,26.9215,26.8269,26.8931,74374.0
2020-05-07 10:30:00,28.43,28.52,28.35,28.45,68649.0,26.9026,26.9878,26.8269,26.9215,68649.0
2020-05-07 10:40:00,28.45,28.67,28.44,28.45,105162.0,26.9215,27.1297,26.9121,26.9215,105162.0
2020-05-07 10:50:00,28.44,28.59,28.42,28.48,83940.0,26.9121,27.054,26.8931,26.9499,83940.0
2020-05-07 11:00:00,28.48,28.51,28.37,28.39,131587.0,26.9499,26.9783,26.8458,26.8647,131587.0
2020-05-07 11:10:00,28.38,28.47,28.31,28.36,72096.0,26.8553,26.9404,26.789,26.8364,72096.0
2020-05-07 11:20:00,28.36,28.36,28.25,28.3,74632.0,26.8364,26.8364,26.7323,26.7796,74632.0
2020-05-07 11:30:00,28.31,28.4,28.25,28.28,94371.0,26.789,26.8742,26.7323,26.7607,94371.0
2020-05-07 11:40:00,28.29,28.44,28.29,28.38,59141.0,26.7701,26.9121,26.7701,26.8553,59141.0
2020-05-07 11:50:00,28.39,28.41,28.28,28.3,60766.0,26.8647,26.8837,26.7607,26.7796,60766.0
2020-05-07 12:00:00,28.31,28.37,28.08,28.08,49189.0,26.789,26.8458,26.5714,26.5714,49189.0
2020-05-07 12:10:00,28.06,28.13,28.03,28.12,64239.0,26.5525,26.6187,26.5241,26.6093,64239.0
2020-05-07 12:20:00,28.13,28.19,28.07,28.14,56906.0,26.6187,26.6755,26.5619,26.6282,56906.0
2020-05-07 12:30:00,28.13,28.16,28.03,28.03,38886.0,26.6187,26.6471,26.5241,26.5241,38886.0
2020-05-07 12:40:00,28.02,28.04,27.91,28.0,154220.0,26.5146,26.5336,26.4105,26.4957,154220.0
2020-05-07 12:50:00,28.0,28.21,28.0,28.19,65307.0,26.4957,26.6944,26.4957,26.6755,65307.0
2020-05-07 13:00:00,28.19,28.29,28.16,28.29,52828.0,26.6755,26.7701,26.6471,26.7701,52828.0
2020-05-07 13:10:00,28.29,28.4,28.27,28.33,60702.0,26.7701,26.8742,26.7512,26.808,60702.0
2020-05-07 13:20:00,28.33,28.35,28.25,28.29,58609.0,26.808,26.8269,26.7323,26.7701,58609.0
2020-05-07 13:30:00,28.29,28.36,28.28,28.32,38875.0,26.7701,26.8364,26.7607,26.7985,38875.0
2020-05-07 13:40:00,28.32,28.34,28.24,28.25,42477.0,26.7985,26.8174,26.7228,26.7323,42477.0
2020-05-07 13:50:00,28.26,28.31,28.18,28.28,48066.0,26.7417,26.789,26.666,26.7607,48066.0
2020-05-07 14:00:00,28.28,28.28,28.18,28.19,48636.0,26.7607,26.7607,26.666,26.6755,48636.0
2020-05-07 14:10:00,28.2,28.27,28.17,28.19,57607.0,26.685,26.7512,26.6566,26.6755,57607.0
2020-05-07 14:20:00,28.19,28.19,28.09,28.14,34936.0,26.6755,26.6755,26.5809,26.6282,34936.0
2020-05-07 14:30:00,28.15,28.21,28.13,28.21,132204.0,26.6376,26.6944,26.6187,26.6944,132204.0
2020-05-07 14:40:00,28.21,28.21,28.11,28.15,93603.0,26.6944,26.6944,26.5998,26.6376,93603.0
2020-05-07 14:50:00,28.15,28.17,28.07,28.1,59626.0,26.6376,26.6566,26.5619,26.5903,59626.0
2020-05-07 15:00:00,28.1,28.2,28.04,28.2,100128.0,26.5903,26.685,26.5336,26.685,100128.0
2020-05-07 15:10:00,28.2,28.26,28.11,28.23,71105.0,26.685,26.7417,26.5998,26.7133,71105.0
2020-05-07 15:20:00,28.22,28.27,28.19,28.23,61163.0,26.7039,26.7512,26.6755,26.7133,61163.0
2020-05-07 15:30:00,28.23,28.27,28.17,28.21,120402.0,26.7133,26.7512,26.6566,26.6944,120402.0
2020-05-07 15:40:00,28.21,28.27,28.17,28.18,108054.0,26.6944,26.7512,26.6566,26.666,108054.0
2020-05-07 15:50:00,28.17,28.23,28.12,28.18,309740.0,26.6566,26.7133,26.6093,26.666,309740.0
2020-05-08 09:30:00,28.84,28.97,28.47,28.55,78904.0,27.2906,27.4136,26.9404,27.0162,78904.0
2020-05-08 09:40:00,28.55,28.84,28.54,28.83,53016.0,27.0162,27.2906,27.0067,27.2811,53016.0
2020-05-08 09:50:00,28.84,28.93,28.81,28.87,117703.0,27.2906,27.3757,27.2622,27.319,117703.0
2020-05-08 10:00:00,28.88,29.09,28.88,29.02,81162.0,27.3284,27.5271,27.3284,27.4609,81162.0
2020-05-08 10:10:00,29.03,29.32,29.01,29.28,185930.0,27.4704,27.7448,27.4514,27.7069,185930.0
2020-05-08 10:20:00,29.3,29.32,29.17,29.19,67754.0,27.7259,27.7448,27.6028,27.6218,67754.0
2020-05-08 10:30:00,29.18,29.22,29.08,29.09,77610.0,27.6123,27.6502,27.5177,27.5271,77610.0
2020-05-08 10:40:00,29.09,29.14,28.96,29.04,113117.0,27.5271,27.5745,27.4041,27.4798,113117.0
2020-05-08 10:50:00,29.03,29.1,28.95,28.95,44264.0,27.4704,27.5366,27.3947,27.3947,44264.0
2020-05-08 11:00:00,28.96,28.99,28.83,28.97,43391.0,27.4041,27.4325,27.2811,27.4136,43391.0
2020-05-08 11:10:00,28.97,29.09,28.96,29.06,30591.0,27.4136,27.5271,27.4041,27.4988,30591.0
2020-05-08 11:20:00,29.06,29.15,29.02,29.06,47668.0,27.4988,27.5839,27.4609,27.4988,47668.0
2020-05-08 11:30:00,29.07,29.11,29.01,29.07,33100.0,27.5082,27.5461,27.4514,27.5082,33100.0
2020-05-08 11:40:00,29.07,29.14,29.06,29.1,44195.0,27.5082,27.5745,27.4988,27.5366,44195.0
2020-05-08 11:50:00,29.1,29.11,28.97,29.01,40119.0,27.5366,27.5461,27.4136,27.4514,40119.0
2020-05-08 12:00:00,29.02,29.05,28.97,28.98,28458.0,27.4609,27.4893,27.4136,27.423,28458.0
2020-05-08 12:10:00,28.99,29.09,28.97,29.0,45775.0,27.4325,27.5271,27.4136,27.442,45775.0
2020-05-08 12:20:00,29.01,29.01,28.93,28.98,27638.0,27.4514,27.4514,27.3757,27.423,27638.0
2020-05-08 12:30:00,28.98,29.14,28.97,29.13,34129.0,27.423,27.5745,27.4136,27.565,34129.0
2020-05-08 12:40:00,29.12,29.17,29.1,29.13,47472.0,27.5555,27.6028,27.5366,27.565,47472.0
2020-05-08 12:50:00,29.13,29.3,29.13,29.25,40544.0,27.565,27.7259,27.565,27.6785,40544.0
2020-05-08 13:00:00,29.26,29.29,29.2,29.2,19739.0,27.688,27.7164,27.6312,27.6312,19739.0
2020-05-08 13:10:00,29.21,29.27,29.17,29.26,45208.0,27.6407,27.6975,27.6028,27.688,45208.0
2020-05-08 13:20:00,29.26,29.31,29.2,29.28,56863.0,27.688,27.7353,27.6312,27.7069,56863.0
2020-05-08 13:30:00,29.28,29.37,29.28,29.35,37879.0,27.7069,27.7921,27.7069,27.7732,37879.0
2020-05-08 13:40:00,29.36,29.44,29.31,29.38,53495.0,27.7826,27.8583,27.7353,27.8016,53495.0
2020-05-08 13:50:00,29.39,29.55,29.37,29.53,45480.0,27.811,27.9624,27.7921,27.9435,45480.0
2020-05-08 14:00:00,29.53,29.58,29.49,29.57,36678.0,27.9435,27.9908,27.9056,27.9814,36678.0
2020-05-08 14:10:00,29.57,29.79,29.55,29.78,52723.0,27.9814,28.1895,27.9624,28.1801,52723.0
2020-05-08 14:20:00,29.79,29.93,29.79,29.87,90584.0,28.1895,28.322,28.1895,28.2652,90584.0
2020-05-08 14:30:00,29.86,29.9,29.77,29.83,62266.0,28.2558,28.2936,28.1706,28.2274,62266.0
2020-05-08 14:40:00,29.83,29.95,29.82,29.86,57657.0,28.2274,28.3409,28.2179,28.2558,57657.0
2020-05-08 14:50:00,29.84,29.86,29.75,29.81,48548.0,28.2368,28.2558,28.1517,28.2085,48548.0
2020-05-08 15:00:00,29.82,29.9,29.72,29.73,51092.0,28.2179,28.2936,28.1233,28.1328,51092.0
2020-05-08 15:10:00,29.73,29.8,29.68,29.77,56006.0,28.1328,28.199,28.0854,28.1706,56006.0
2020-05-08 15:20:00,29.78,29.92,29.76,29.89,70961.0,28.1801,28.3125,28.1611,28.2842,70961.0
2020-05-08 15:30:00,29.88,29.99,29.87,29.99,99917.0,28.2747,28.3788,28.2652,28.3788,99917.0
2020-05-08 15:40:00,29.98,30.05,29.94,30.04,122205.0,28.3693,28.4356,28.3315,28.4261,122205.0
2020-05-08 15:50:00,30.04,30.09,29.87,29.87,227722.0,28.4261,28.4734,28.2652,28.2652,227722.0
2020-05-11 09:30:00,29.2,29.27,28.69,28.8,165678.0,27.6312,27.6975,27.1486,27.2527,165678.0
2020-05-11 09:40:00,28.78,29.01,28.75,28.94,108465.0,27.2338,27.4514,27.2054,27.3852,108465.0
2020-05-11 09:50:00,28.94,29.09,28.81,28.92,74030.0,27.3852,27.5271,27.2622,27.3663,74030.0
2020-05-11 10:00:00,28.9,28.93,28.66,28.69,68070.0,27.3473,27.3757,27.1202,27.1486,68070.0
2020-05-11 10:10:00,28.69,28.74,28.54,28.67,54453.0,27.1486,27.1959,27.0067,27.1297,54453.0
2020-05-11 10:20:00,28.66,28.88,28.64,28.83,68827.0,27.1202,27.3284,27.1013,27.2811,68827.0
2020-05-11 10:30:00,28.82,29.02,28.74,28.96,96066.0,27.2716,27.4609,27.1959,27.4041,96066.0
2020-05-11 10:40:00,28.96,29.0,28.84,28.86,51184.0,27.4041,27.442,27.2906,27.3095,51184.0
2020-05-11 10:50:00,28.87,28.98,28.82,28.97,46473.0,27.319,27.423,27.2716,27.4136,46473.0
2020-05-11 11:00:00,28.97,29.13,28.92,29.08,57507.0,27.4136,27.565,27.3663,27.5177,57507.0
2020-05-11 11:10:00,29.07,29.09,28.95,29.08,42036.0,27.5082,27.5271,27.3947,27.5177,42036.0
2020-05-11 11:20:00,29.09,29.16,28.95,29.16,48029.0,27.5271,27.5934,27.3947,27.5934,48029.0
2020-05-11 11:30:00,29.17,29.34,29.17,29.32,31499.0,27.6028,27.7637,27.6028,27.7448,31499.0
2020-05-11 11:40:00,29.31,29.49,29.24,29.43,92296.0,27.7353,27.9056,27.6691,27.8489,92296.0
2020-05-11 11:50:00,29.43,29.6,29.42,29.49,202450.0,27.8489,28.0097,27.8394,27.9056,202450.0
2020-05-11 12:00:00,29.5,29.64,29.5,29.62,50590.0,27.9151,28.0476,27.9151,28.0287,50590.0
2020-05-11 12:10:00,29.62,29.88,29.61,29.87,93704.0,28.0287,28.2747,28.0192,28.2652,93704.0
2020-05-11 12:20:00,29.87,29.96,29.79,29.96,40145.0,28.2652,28.3504,28.1895,28.3504,40145.0
2020-05-11 12:30:00,29.96,29.98,29.86,29.93,47478.0,28.3504,28.3693,28.2558,28.322,47478.0
2020-05-11 12:40:00,29.92,29.93,29.74,29.75,31946.0,28.3125,28.322,28.1422,28.1517,31946.0
2020-05-11 12:50:00,29.76,29.82,29.72,29.74,25456.0,28.1611,28.2179,28.1233,28.1422,25456.0
2020-05-11 13:00:00,29.73,29.73,29.6,29.72,31900.0,28.1328,28.1328,28.0097,28.1233,31900.0
2020-05-11 13:10:00,29.72,29.73,29.55,29.6,26374.0,28.1233,28.1328,27.9624,28.0097,26374.0
2020-05-11 13:20:00,29.61,29.67,29.55,29.63,28244.0,28.0192,28.076,27.9624,28.0381,28244.0
2020-05-11 13:30:00,29.63,29.77,29.62,29.75,27873.0,28.0381,28.1706,28.0287,28.1517,27873.0
2020-05-11 13:40:00,29.75,29.89,29.75,29.84,61621.0,28.1517,28.2842,28.1517,28.2368,61621.0
2020-05-11 13:50:00,29.84,29.91,29.81,29.86,60546.0,28.2368,28.3031,28.2085,28.2558,60546.0
2020-05-11 14:00:00,29.87,29.89,29.76,29.83,140144.0,28.2652,28.2842,28.1611,28.2274,140144.0
2020-05-11 14:10:00,29.83,29.83,29.7,29.73,39733.0,28.2274,28.2274,28.1044,28.1328,39733.0
2020-05-11 14:20:00,29.73,29.74,29.62,29.73,50913.0,28.1328,28.1422,28.0287,28.1328,50913.0
2020-05-11 14:30:00,29.73,29.95,29.73,29.84,178965.0,28.1328,28.3409,28.1328,28.2368,178965.0
2020-05-11 14:40:00,29.84,29.87,29.8,29.8,32970.0,28.2368,28.2652,28.199,28.199,32970.0
2020-05-11 14:50:00,29.81,29.84,29.61,29.63,113633.0,28.2085,28.2368,28.0192,28.0381,113633.0
2020-05-11 15:00:00,29.63,29.71,29.59,29.63,43791.0,28.0381,28.1138,28.0003,28.0381,43791.0
2020-05-11 15:10:00,29.62,29.75,29.61,29.7,52775.0,28.0287,28.1517,28.0192,28.1044,52775.0
2020-05-11 15:20:00,29.7,29.8,29.7,29.79,66125.0,28.1044,28.199,28.1044,28.1895,66125.0
2020-05-11 15:30:00,29.78,29.78,29.59,29.62,60252.0,28.1801,28.1801,28.0003,28.0287,60252.0
2020-05-11 15:40:00,29.62,29.63,29.53,29.55,85962.0,28.0287,28.0381,27.9435,27.9624,85962.0
2020-05-11 15:50:00,29.54,29.55,29.4,29.4,277569.0,27.953,27.9624,27.8205,27.8205,277569.0
2020-05-12 09:30:00,29.5,29.66,29.36,29.42,145183.0,27.9151,28.0665,27.7826,27.8394,145183.0
2020-05-12 09:40:00,29.41,29.44,28.99,28.99,84737.0,27.8299,27.8583,27.4325,27.4325,84737.0
2020-05-12 09:50:00,28.98,29.17,28.8,29.15,58670.0,27.423,27.6028,27.2527,27.5839,58670.0
2020-05-12 10:00:00,29.16,29.23,29.07,29.2,71468.0,27.5934,27.6596,27.5082,27.6312,71468.0
2020-05-12 10:10:00,29.21,29.43,29.18,29.38,71516.0,27.6407,27.8489,27.6123,27.8016,71516.0
2020-05-12 10:20:00,29.39,29.42,29.06,29.1,47442.0,27.811,27.8394,27.4988,27.5366,47442.0
2020-05-12 10:30:00,29.09,29.25,29.07,29.18,39505.0,27.5271,27.6785,27.5082,27.6123,39505.0
2020-05-12 10:40:00,29.19,29.29,29.11,29.12,37402.0,27.6218,27.7164,27.5461,27.5555,37402.0
2020-05-12 10:50:00,29.12,29.26,29.1,29.2,30232.0,27.5555,27.688,27.5366,27.6312,30232.0
2020-05-12 11:00:00,29.21,29.29,29.12,29.29,35403.0,27.6407,27.7164,27.5555,27.7164,35403.0
2020-05-12 11:10:00,29.28,29.29,29.2,29.25,30645.0,27.7069,27.7164,27.6312,27.6785,30645.0
2020-05-12 11:20:00,29.25,29.26,29.1,29.15,52047.0,27.6785,27.688,27.5366,27.5839,52047.0
2020-05-12 11:30:00,29.15,29.2,29.09,29.19,46633.0,27.5839,27.6312,27.5271,27.6218,46633.0
2020-05-12 11:40:00,29.18,29.21,29.06,29.1,50869.0,27.6123,27.6407,27.4988,27.5366,50869.0
2020-05-12 11:50:00,29.1,29.19,29.08,29.18,88314.0,27.5366,27.6218,27.5177,27.6123,88314.0
2020-05-12 12:00:00,29.18,29.24,29.14,29.16,29230.0,27.6123,27.6691,27.5745,27.5934,29230.0
2020-05-12 12:10:00,29.15,29.18,29.11,29.16,19306.0,27.5839,27.6123,27.5461,27.5934,19306.0
2020-05-12 12:20:00,29.16,29.17,29.11,29.11,26269.0,27.5934,27.6028,27.5461,27.5461,26269.0
2020-05-12 12:30:00,29.11,29.26,29.1,29.25,36963.0,27.5461,27.688,27.5366,27.6785,36963.0
2020-05-12 12:40:00,29.25,29.25,29.14,29.18,31999.0,27.6785,27.6785,27.5745,27.6123,31999.0
2020-05-12 12:50:00,29.18,29.22,29.15,29.18,32479.0,27.6123,27.6502,27.5839,27.6123,32479.0
2020-05-12 13:00:00,29.18,29.18,29.1,29.18,54075.0,27.6123,27.6123,27.5366,27.6123,54075.0
2020-05-12 13:10:00,29.18,29.18,29.03,29.05,89445.0,27.6123,27.6123,27.4704,27.4893,89445.0
2020-05-12 13:20:00,29.05,29.06,28.94,29.04,25690.0,27.4893,27.4988,27.3852,27.4798,25690.0
2020-05-12 13:30:00,29.05,29.14,29.04,29.12,18685.0,27.4893,27.5745,27.4798,27.5555,18685.0
2020-05-12 13:40:00,29.12,29.12,29.06,29.08,18710.0,27.5555,27.5555,27.4988,27.5177,18710.0
2020-05-12 13:50:00,29.08,29.15,29.06,29.15,18562.0,27.5177,27.5839,27.4988,27.5839,18562.0
2020-05-12 14:00:00,29.15,29.16,29.03,29.04,26884.0,27.5839,27.5934,27.4704,27.4798,26884.0
2020-05-12 14:10:00,29.04,29.04,28.89,28.92,33845.0,27.4798,27.4798,27.3379,27.3663,33845.0
2020-05-12 14:20:00,28.93,28.96,28.86,28.87,23857.0,27.3757,27.4041,27.3095,27.319,23857.0
2020-05-12 14:30:00,28.86,28.9,28.82,28.9,27122.0,27.3095,27.3473,27.2716,27.3473,27122.0
2020-05-12 14:40:00,28.89,28.9,28.78,28.83,28058.0,27.3379,27.3473,27.2338,27.2811,28058.0
2020-05-12 14:50:00,28.83,28.98,28.81,28.95,36531.0,27.2811,27.423,27.2622,27.3947,36531.0
2020-05-12 15:00:00,28.94,28.99,28.9,28.92,31382.0,27.3852,27.4325,27.3473,27.3663,31382.0
2020-05-12 15:10:00,28.92,28.92,28.76,28.76,34328.0,27.3663,27.3663,27.2149,27.2149,34328.0
2020-05-12 15:20:00,28.77,28.8,28.69,28.69,39636.0,27.2243,27.2527,27.1486,27.1486,39636.0
2020-05-12 15:30:00,28.69,28.74,28.42,28.44,171428.0,27.1486,27.1959,26.8931,26.9121,171428.0
2020-05-12 15:40:00,28.44,28.44,28.09,28.1,266398.0,26.9121,26.9121,26.5809,26.5903,266398.0
2020-05-12 15:50:00,28.08,28.25,28.03,28.09,397780.0,26.5714,26.7323,26.5241,26.5809,397780.0
2020-05-13 09:30:00,27.85,27.85,27.04,27.33,153385.0,26.3538,26.3538,25.5873,25.8617,153385.0
2020-05-13 09:40:00,27.35,27.51,27.28,27.47,122699.0,25.8806,26.032,25.8144,25.9942,122699.0
2020-05-13 09:50:00,27.48,27.48,27.12,27.31,315425.0,26.0036,26.0036,25.663,25.8428,315425.0
2020-05-13 10:00:00,27.31,27.61,27.31,27.56,262280.0,25.8428,26.1267,25.8428,26.0793,262280.0
2020-05-13 10:10:00,27.56,27.67,27.48,27.63,278900.0,26.0793,26.1834,26.0036,26.1456,278900.0
2020-05-13 10:20:00,27.63,27.64,27.35,27.58,154718.0,26.1456,26.155,25.8806,26.0983,154718.0
2020-05-13 10:30:00,27.59,27.84,27.45,27.46,105072.0,26.1077,26.3443,25.9752,25.9847,105072.0
2020-05-13 10:40:00,27.46,27.52,27.35,27.39,112770.0,25.9847,26.0415,25.8806,25.9185,112770.0
2020-05-13 10:50:00,27.39,27.47,27.18,27.21,169942.0,25.9185,25.9942,25.7198,25.7481,169942.0
2020-05-13 11:00:00,27.22,27.3,27.0,27.02,264736.0,25.7576,25.8333,25.5494,25.5683,264736.0
2020-05-13 11:10:00,27.02,27.18,26.93,26.96,133042.0,25.5683,25.7198,25.4832,25.5116,133042.0
2020-05-13 11:20:00,26.93,27.05,26.86,27.05,55166.0,25.4832,25.5967,25.4169,25.5967,55166.0
2020-05-13 11:30:00,27.04,27.11,26.81,26.86,41928.0,25.5873,25.6535,25.3696,25.4169,41928.0
2020-05-13 11:40:00,26.85,26.86,26.72,26.76,33132.0,25.4075,25.4169,25.2845,25.3223,33132.0
2020-05-13 11:50:00,26.77,26.83,26.64,26.76,135509.0,25.3318,25.3886,25.2088,25.3223,135509.0
2020-05-13 12:00:00,26.77,26.93,26.68,26.68,36037.0,25.3318,25.4832,25.2466,25.2466,36037.0
2020-05-13 12:10:00,26.68,26.73,26.52,26.56,53987.0,25.2466,25.2939,25.0952,25.1331,53987.0
2020-05-13 12:20:00,26.56,26.81,26.56,26.8,68729.0,25.1331,25.3696,25.1331,25.3602,68729.0
2020-05-13 12:30:00,26.8,26.92,26.8,26.87,44403.0,25.3602,25.4737,25.3602,25.4264,44403.0
2020-05-13 12:40:00,26.87,26.9,26.8,26.86,58486.0,25.4264,25.4548,25.3602,25.4169,58486.0
2020-05-13 12:50:00,26.86,26.99,26.83,26.95,55908.0,25.4169,25.54,25.3886,25.5021,55908.0
2020-05-13 13:00:00,26.96,26.97,26.77,26.96,39192.0,25.5116,25.521,25.3318,25.5116,39192.0
2020-05-13 13:10:00,26.97,27.23,26.97,27.2,186468.0,25.521,25.7671,25.521,25.7387,186468.0
2020-05-13 13:20:00,27.21,27.23,27.08,27.16,180496.0,25.7481,25.7671,25.6251,25.7008,180496.0
2020-05-13 13:30:00,27.15,27.16,27.0,27.14,179312.0,25.6914,25.7008,25.5494,25.6819,179312.0
2020-05-13 13:40:00,27.15,27.18,27.02,27.11,117878.0,25.6914,25.7198,25.5683,25.6535,117878.0
2020-05-13 13:50:00,27.11,27.12,26.98,27.04,116391.0,25.6535,25.663,25.5305,25.5873,116391.0
2020-05-13 14:00:00,27.05,27.07,26.91,27.06,95218.0,25.5967,25.6157,25.4643,25.6062,95218.0
2020-05-13 14:10:00,27.06,27.26,27.01,27.2,116680.0,25.6062,25.7955,25.5589,25.7387,116680.0
2020-05-13 14:20:00,27.19,27.32,27.19,27.23,94292.0,25.7292,25.8522,25.7292,25.7671,94292.0
2020-05-13 14:30:00,27.23,27.24,27.09,27.11,38161.0,25.7671,25.7765,25.6346,25.6535,38161.0
2020-05-13 14:40:00,27.11,27.18,27.04,27.14,32141.0,25.6535,25.7198,25.5873,25.6819,32141.0
2020-05-13 14:50:00,27.14,27.16,27.01,27.01,27021.0,25.6819,25.7008,25.5589,25.5589,27021.0
2020-05-13 15:00:00,27.01,27.18,27.01,27.05,48848.0,25.5589,25.7198,25.5589,25.5967,48848.0
2020-05-13 15:10:00,27.06,27.11,27.02,27.06,50050.0,25.6062,25.6535,25.5683,25.6062,50050.0
2020-05-13 15:20:00,27.07,27.08,26.89,27.02,79802.0,25.6157,25.6251,25.4453,25.5683,79802.0
2020-05-13 15:30:00,27.01,27.14,26.98,27.05,66289.0,25.5589,25.6819,25.5305,25.5967,66289.0
2020-05-13 15:40:00,27.05,27.13,26.95,27.03,140549.0,25.5967,25.6724,25.5021,25.5778,140549.0
2020-05-13 15:50:00,27.01,27.25,26.96,27.18,238635.0,25.5589,25.786,25.5116,25.7198,238635.0
2020-05-14 09:30:00,26.54,26.56,26.17,26.38,163111.0,25.1141,25.1331,24.764,24.9627,163111.0
2020-05-14 09:40:00,26.36,26.51,26.13,26.13,170989.0,24.9438,25.0857,24.7262,24.7262,170989.0
2020-05-14 09:50:00,26.14,26.4,26.09,26.31,167514.0,24.7356,24.9817,24.6883,24.8965,167514.0
2020-05-14 10:00:00,26.32,26.56,26.16,26.56,124774.0,24.906,25.1331,24.7546,25.1331,124774.0
2020-05-14 10:10:00,26.54,26.76,26.5,26.71,62357.0,25.1141,25.3223,25.0763,25.275,62357.0
2020-05-14 10:20:00,26.7,26.78,26.57,26.57,67179.0,25.2655,25.3412,25.1425,25.1425,67179.0
2020-05-14 10:30:00,26.57,27.1,26.52,27.1,186438.0,25.1425,25.6441,25.0952,25.6441,186438.0
2020-05-14 10:40:00,27.08,27.24,26.9,27.23,66316.0,25.6251,25.7765,25.4548,25.7671,66316.0
2020-05-14 10:50:00,27.23,27.52,27.16,27.24,104337.0,25.7671,26.0415,25.7008,25.7765,104337.0
2020-05-14 11:00:00,27.24,27.43,27.24,27.31,67556.0,25.7765,25.9563,25.7765,25.8428,67556.0
2020-05-14 11:10:00,27.32,27.61,27.27,27.54,31948.0,25.8522,26.1267,25.8049,26.0604,31948.0
2020-05-14 11:20:00,27.54,27.54,27.11,27.13,46622.0,26.0604,26.0604,25.6535,25.6724,46622.0
2020-05-14 11:30:00,27.14,27.23,26.91,26.92,84496.0,25.6819,25.7671,25.4643,25.4737,84496.0
2020-05-14 11:40:00,26.92,27.02,26.84,26.96,63502.0,25.4737,25.5683,25.398,25.5116,63502.0
2020-05-14 11:50:00,26.95,27.22,26.95,27.11,47636.0,25.5021,25.7576,25.5021,25.6535,47636.0
2020-05-14 12:00:00,27.11,27.19,27.05,27.12,49905.0,25.6535,25.7292,25.5967,25.663,49905.0
2020-05-14 12:10:00,27.09,27.27,27.05,27.06,40979.0,25.6346,25.8049,25.5967,25.6062,40979.0
2020-05-14 12:20:00,27.08,27.23,27.06,27.13,40148.0,25.6251,25.7671,25.6062,25.6724,40148.0
2020-05-14 12:30:00,27.15,27.31,27.15,27.23,31028.0,25.6914,25.8428,25.6914,25.7671,31028.0
2020-05-14 12:40:00,27.2,27.26,27.18,27.24,23679.0,25.7387,25.7955,25.7198,25.7765,23679.0
2020-05-14 12:50:00,27.25,27.52,27.21,27.47,40005.0,25.786,26.0415,25.7481,25.9942,40005.0
2020-05-14 13:00:00,27.47,27.48,27.33,27.35,32061.0,25.9942,26.0036,25.8617,25.8806,32061.0
2020-05-14 13:10:00,27.36,27.47,27.34,27.47,31536.0,25.8901,25.9942,25.8712,25.9942,31536.0
2020-05-14 13:20:00,27.46,27.69,27.46,27.67,43061.0,25.9847,26.2024,25.9847,26.1834,43061.0
2020-05-14 13:30:00,27.67,27.71,27.5,27.54,36711.0,26.1834,26.2213,26.0226,26.0604,36711.0
2020-05-14 13:40:00,27.54,27.6,27.47,27.56,182271.0,26.0604,26.1172,25.9942,26.0793,182271.0
2020-05-14 13:50:00,27.56,27.61,27.45,27.46,199490.0,26.0793,26.1267,25.9752,25.9847,199490.0
2020-05-14 14:00:00,27.46,27.49,27.31,27.4,180076.0,25.9847,26.0131,25.8428,25.9279,180076.0
2020-05-14 14:10:00,27.41,27.45,27.33,27.37,38920.0,25.9374,25.9752,25.8617,25.8995,38920.0
2020-05-14 14:20:00,27.36,27.44,27.32,27.33,49299.0,25.8901,25.9658,25.8522,25.8617,49299.0
2020-05-14 14:30:00,27.34,27.35,27.15,27.15,61365.0,25.8712,25.8806,25.6914,25.6914,61365.0
2020-05-14 14:40:00,27.15,27.23,27.08,27.19,60686.0,25.6914,25.7671,25.6251,25.7292,60686.0
2020-05-14 14:50:00,27.2,27.4,27.16,27.36,44932.0,25.7387,25.9279,25.7008,25.8901,44932.0
2020-05-14 15:00:00,27.36,27.52,27.34,27.5,37937.0,25.8901,26.0415,25.8712,26.0226,37937.0
2020-05-14 15:10:00,27.48,27.51,27.41,27.45,42811.0,26.0036,26.032,25.9374,25.9752,42811.0
2020-05-14 15:20:00,27.44,27.59,27.42,27.51,63597.0,25.9658,26.1077,25.9469,26.032,63597.0
2020-05-14 15:30:00,27.51,27.56,27.32,27.37,121856.0,26.032,26.0793,25.8522,25.8995,121856.0
2020-05-14 15:40:00,27.36,27.5,27.28,27.48,147141.0,25.8901,26.0226,25.8144,26.0036,147141.0
2020-05-14 15:50:00,27.47,27.6,27.44,27.6,324999.0,25.9942,26.1172,25.9658,26.1172,324999.0
2020-05-15 09:30:00,27.09,27.22,26.74,27.22,174985.0,25.6346,25.7576,25.3034,25.7576,174985.0
2020-05-15 09:40:00,27.22,27.43,27.16,27.37,92543.0,25.7576,25.9563,25.7008,25.8995,92543.0
2020-05-15 09:50:00,27.37,27.61,27.21,27.21,45881.0,25.8995,26.1267,25.7481,25.7481,45881.0
2020-05-15 10:00:00,27.22,27.35,27.12,27.28,81944.0,25.7576,25.8806,25.663,25.8144,81944.0
2020-05-15 10:10:00,27.29,27.61,27.26,27.5,86379.0,25.8238,26.1267,25.7955,26.0226,86379.0
2020-05-15 10:20:00,27.5,27.61,27.29,27.52,126551.0,26.0226,26.1267,25.8238,26.0415,126551.0
2020-05-15 10:30:00,27.52,27.86,27.5,27.75,104650.0,26.0415,26.3632,26.0226,26.2591,104650.0
2020-05-15 10:40:00,27.75,27.84,27.7,27.72,57176.0,26.2591,26.3443,26.2118,26.2307,57176.0
2020-05-15 10:50:00,27.71,27.71,27.52,27.65,50616.0,26.2213,26.2213,26.0415,26.1645,50616.0
2020-05-15 11:00:00,27.64,27.65,27.43,27.57,36126.0,26.155,26.1645,25.9563,26.0888,36126.0
2020-05-15 11:10:00,27.56,27.73,27.5,27.7,68601.0,26.0793,26.2402,26.0226,26.2118,68601.0
2020-05-15 11:20:00,27.7,27.9,27.68,27.77,43300.0,26.2118,26.4011,26.1929,26.2781,43300.0
2020-05-15 11:30:00,27.77,27.78,27.59,27.62,59046.0,26.2781,26.2875,26.1077,26.1361,59046.0
2020-05-15 11:40:00,27.65,27.65,27.55,27.55,42525.0,26.1645,26.1645,26.0699,26.0699,42525.0
2020-05-15 11:50:00,27.56,27.68,27.53,27.62,30530.0,26.0793,26.1929,26.0509,26.1361,30530.0
2020-05-15 12:00:00,27.61,27.85,27.61,27.83,30513.0,26.1267,26.3538,26.1267,26.3348,30513.0
2020-05-15 12:10:00,27.82,27.85,27.68,27.74,35816.0,26.3254,26.3538,26.1929,26.2497,35816.0
2020-05-15 12:20:00,27.75,27.84,27.66,27.68,43419.0,26.2591,26.3443,26.174,26.1929,43419.0
2020-05-15 12:30:00,27.68,27.86,27.66,27.85,33385.0,26.1929,26.3632,26.174,26.3538,33385.0
2020-05-15 12:40:00,27.84,27.88,27.67,27.72,30053.0,26.3443,26.3821,26.1834,26.2307,30053.0
2020-05-15 12:50:00,27.72,27.79,27.66,27.74,34624.0,26.2307,26.297,26.174,26.2497,34624.0
2020-05-15 13:00:00,27.74,27.84,27.69,27.7,28614.0,26.2497,26.3443,26.2024,26.2118,28614.0
2020-05-15 13:10:00,27.7,27.77,27.62,27.66,26666.0,26.2118,26.2781,26.1361,26.174,26666.0
2020-05-15 13:20:00,27.66,27.73,27.64,27.73,38803.0,26.174,26.2402,26.155,26.2402,38803.0
2020-05-15 13:30:00,27.73,27.88,27.65,27.79,46329.0,26.2402,26.3821,26.1645,26.297,46329.0
2020-05-15 13:40:00,27.8,27.82,27.67,27.7,36839.0,26.3064,26.3254,26.1834,26.2118,36839.0
2020-05-15 13:50:00,27.7,27.86,27.7,27.79,29028.0,26.2118,26.3632,26.2118,26.297,29028.0
2020-05-15 14:00:00,27.8,28.01,27.8,27.88,63173.0,26.3064,26.5052,26.3064,26.3821,63173.0
2020-05-15 14:10:00,27.87,27.93,27.81,27.83,43033.0,26.3727,26.4295,26.3159,26.3348,43033.0
2020-05-15 14:20:00,27.85,27.89,27.78,27.82,29670.0,26.3538,26.3916,26.2875,26.3254,29670.0
2020-05-15 14:30:00,27.82,27.83,27.59,27.6,35242.0,26.3254,26.3348,26.1077,26.1172,35242.0
2020-05-15 14:40:00,27.61,27.62,27.55,27.58,36630.0,26.1267,26.1361,26.0699,26.0983,36630.0
2020-05-15 14:50:00,27.58,27.64,27.53,27.56,38577.0,26.0983,26.155,26.0509,26.0793,38577.0
2020-05-15 15:00:00,27.57,27.68,27.53,27.6,43125.0,26.0888,26.1929,26.0509,26.1172,43125.0
2020-05-15 15:10:00,27.59,27.68,27.57,27.66,29061.0,26.1077,26.1929,26.0888,26.174,29061.0
2020-05-15 15:20:00,27.67,27.72,27.61,27.67,49429.0,26.1834,26.2307,26.1267,26.1834,49429.0
2020-05-15 15:30:00,27.67,27.71,27.55,27.61,50772.0,26.1834,26.2213,26.0699,26.1267,50772.0
2020-05-15 15:40:00,27.61,27.77,27.58,27.75,49611.0,26.1267,26.2781,26.0983,26.2591,49611.0
2020-05-15 15:50:00,27.77,27.77,27.65,27.72,120685.0,26.2781,26.2781,26.1645,26.2307,120685.0
2020-05-18 09:30:00,29.37,30.22,29.18,30.15,218065.0,27.7921,28.5964,27.6123,28.5302,218065.0
2020-05-18 09:40:00,30.15,30.4,30.03,30.24,173207.0,28.5302,28.7668,28.4166,28.6154,173207.0
2020-05-18 09:50:00,30.27,30.62,30.25,30.52,242835.0,28.6437,28.9749,28.6248,28.8803,242835.0
2020-05-18 10:00:00,30.53,30.7,30.41,30.62,150060.0,28.8898,29.0506,28.7762,28.9749,150060.0
2020-05-18 10:10:00,30.62,30.71,30.43,30.47,131611.0,28.9749,29.0601,28.7951,28.833,131611.0
2020-05-18 10:20:00,30.47,30.48,30.15,30.15,82277.0,28.833,28.8425,28.5302,28.5302,82277.0
2020-05-18 10:30:00,30.17,30.38,30.14,30.18,82006.0,28.5491,28.7478,28.5207,28.5586,82006.0
2020-05-18 10:40:00,30.19,30.7,30.14,30.69,87605.0,28.568,29.0506,28.5207,29.0412,87605.0
2020-05-18 10:50:00,30.67,30.69,30.41,30.41,128485.0,29.0223,29.0412,28.7762,28.7762,128485.0
2020-05-18 11:00:00,30.41,30.51,30.28,30.4,76212.0,28.7762,28.8708,28.6532,28.7668,76212.0
2020-05-18 11:10:00,30.41,30.68,30.3,30.65,54041.0,28.7762,29.0317,28.6721,29.0033,54041.0
2020-05-18 11:20:00,30.67,30.81,30.64,30.7,55010.0,29.0223,29.1547,28.9939,29.0506,55010.0
2020-05-18 11:30:00,30.72,30.72,30.46,30.53,60595.0,29.0696,29.0696,28.8235,28.8898,60595.0
2020-05-18 11:40:00,30.52,30.64,30.38,30.4,43788.0,28.8803,28.9939,28.7478,28.7668,43788.0
2020-05-18 11:50:00,30.4,30.65,30.38,30.6,49643.0,28.7668,29.0033,28.7478,28.956,49643.0
2020-05-18 12:00:00,30.59,30.76,30.52,30.74,52606.0,28.9466,29.1074,28.8803,29.0885,52606.0
2020-05-18 12:10:00,30.74,30.75,30.49,30.5,55205.0,29.0885,29.098,28.8519,28.8614,55205.0
2020-05-18 12:20:00,30.5,30.71,30.48,30.69,51650.0,28.8614,29.0601,28.8425,29.0412,51650.0
2020-05-18 12:30:00,30.68,30.77,30.63,30.77,48878.0,29.0317,29.1169,28.9844,29.1169,48878.0
2020-05-18 12:40:00,30.78,30.78,30.61,30.66,55308.0,29.1263,29.1263,28.9655,29.0128,55308.0
2020-05-18 12:50:00,30.67,30.81,30.67,30.72,49554.0,29.0223,29.1547,29.0223,29.0696,49554.0
2020-05-18 13:00:00,30.72,30.87,30.69,30.82,28826.0,29.0696,29.2115,29.0412,29.1642,28826.0
2020-05-18 13:10:00,30.83,30.9,30.78,30.87,43259.0,29.1737,29.2399,29.1263,29.2115,43259.0
2020-05-18 13:20:00,30.88,30.89,30.81,30.86,28767.0,29.221,29.2304,29.1547,29.202,28767.0
2020-05-18 13:30:00,30.87,31.07,30.85,31.06,60740.0,29.2115,29.4008,29.1926,29.3913,60740.0
2020-05-18 13:40:00,31.06,31.08,30.95,31.07,66822.0,29.3913,29.4102,29.2872,29.4008,66822.0
2020-05-18 13:50:00,31.07,31.1,30.91,30.92,56340.0,29.4008,29.4292,29.2494,29.2588,56340.0
2020-05-18 14:00:00,30.93,31.02,30.89,30.9,84269.0,29.2683,29.3534,29.2304,29.2399,84269.0
2020-05-18 14:10:00,30.91,30.94,30.76,30.77,107460.0,29.2494,29.2777,29.1074,29.1169,107460.0
2020-05-18 14:20:00,30.78,30.86,30.7,30.8,54900.0,29.1263,29.202,29.0506,29.1453,54900.0
2020-05-18 14:30:00,30.81,30.92,30.81,30.85,71028.0,29.1547,29.2588,29.1547,29.1926,71028.0
2020-05-18 14:40:00,30.85,30.9,30.7,30.72,64134.0,29.1926,29.2399,29.0506,29.0696,64134.0
2020-05-18 14:50:00,30.69,30.8,30.64,30.78,47345.0,29.0412,29.1453,28.9939,29.1263,47345.0
2020-05-18 15:00:00,30.77,30.99,30.76,30.97,56835.0,29.1169,29.3251,29.1074,29.3061,56835.0
2020-05-18 15:10:00,30.96,31.11,30.96,31.11,66484.0,29.2967,29.4386,29.2967,29.4386,66484.0
2020-05-18 15:20:00,31.1,31.12,30.94,31.06,73736.0,29.4292,29.4481,29.2777,29.3913,73736.0
2020-05-18 15:30:00,31.06,31.2,31.04,31.15,77799.0,29.3913,29.5238,29.3724,29.4765,77799.0
2020-05-18 15:40:00,31.15,31.4,31.13,31.36,155474.0,29.4765,29.713,29.4575,29.6752,155474.0
2020-05-18 15:50:00,31.39,31.47,31.13,31.13,382581.0,29.7036,29.7793,29.4575,29.4575,382581.0
2020-05-19 09:30:00,30.98,31.01,30.7,30.92,180390.0,29.3156,29.344,29.0506,29.2588,180390.0
2020-05-19 09:40:00,30.93,31.0,30.3,30.34,100987.0,29.2683,29.3345,28.6721,28.71,100987.0
2020-05-19 09:50:00,30.34,30.7,30.32,30.67,66167.0,28.71,29.0506,28.6911,29.0223,66167.0
2020-05-19 10:00:00,30.7,31.03,30.57,30.97,57424.0,29.0506,29.3629,28.9276,29.3061,57424.0
2020-05-19 10:10:00,30.96,30.96,30.7,30.77,44422.0,29.2967,29.2967,29.0506,29.1169,44422.0
2020-05-19 10:20:00,30.78,30.95,30.77,30.85,70913.0,29.1263,29.2872,29.1169,29.1926,70913.0
2020-05-19 10:30:00,30.87,30.92,30.76,30.78,38426.0,29.2115,29.2588,29.1074,29.1263,38426.0
2020-05-19 10:40:00,30.76,30.79,30.54,30.79,37557.0,29.1074,29.1358,28.8992,29.1358,37557.0
2020-05-19 10:50:00,30.8,30.99,30.8,30.9,40558.0,29.1453,29.3251,29.1453,29.2399,40558.0
2020-05-19 11:00:00,30.88,31.0,30.84,30.91,47922.0,29.221,29.3345,29.1831,29.2494,47922.0
2020-05-19 11:10:00,30.91,31.29,30.9,31.29,70090.0,29.2494,29.6089,29.2399,29.6089,70090.0
2020-05-19 11:20:00,31.29,31.68,31.29,31.68,132025.0,29.6089,29.978,29.6089,29.978,132025.0
2020-05-19 11:30:00,31.68,31.94,31.67,31.69,197654.0,29.978,30.224,29.9685,29.9875,197654.0
2020-05-19 11:40:00,31.68,31.87,31.51,31.59,47039.0,29.978,30.1578,29.8171,29.8928,47039.0
2020-05-19 11:50:00,31.6,31.76,31.6,31.69,50843.0,29.9023,30.0537,29.9023,29.9875,50843.0
2020-05-19 12:00:00,31.71,31.85,31.66,31.83,44021.0,30.0064,30.1389,29.9591,30.1199,44021.0
2020-05-19 12:10:00,31.84,31.96,31.8,31.81,78824.0,30.1294,30.2429,30.0915,30.101,78824.0
2020-05-19 12:20:00,31.82,32.08,31.81,31.96,72565.0,30.1105,30.3565,30.101,30.2429,72565.0
2020-05-19 12:30:00,31.96,32.04,31.92,31.93,80372.0,30.2429,30.3186,30.2051,30.2146,80372.0
2020-05-19 12:40:00,31.94,32.06,31.91,32.05,69732.0,30.224,30.3376,30.1956,30.3281,69732.0
2020-05-19 12:50:00,32.05,32.08,31.87,31.93,51440.0,30.3281,30.3565,30.1578,30.2146,51440.0
2020-05-19 13:00:00,31.93,31.97,31.89,31.93,34853.0,30.2146,30.2524,30.1767,30.2146,34853.0
2020-05-19 13:10:00,31.93,32.0,31.83,32.0,40658.0,30.2146,30.2808,30.1199,30.2808,40658.0
2020-05-19 13:20:00,31.99,32.06,31.92,31.94,36995.0,30.2713,30.3376,30.2051,30.224,36995.0
2020-05-19 13:30:00,31.93,32.01,31.88,32.0,34438.0,30.2146,30.2903,30.1672,30.2808,34438.0
2020-05-19 13:40:00,32.0,32.13,31.99,32.07,48498.0,30.2808,30.4038,30.2713,30.347,48498.0
2020-05-19 13:50:00,32.06,32.2,32.04,32.07,92133.0,30.3376,30.4701,30.3186,30.347,92133.0
2020-05-19 14:00:00,32.06,32.18,32.0,32.17,36399.0,30.3376,30.4511,30.2808,30.4417,36399.0
2020-05-19 14:10:00,32.16,32.28,32.12,32.24,64696.0,30.4322,30.5458,30.3944,30.5079,64696.0
2020-05-19 14:20:00,32.24,32.29,32.12,32.12,53243.0,30.5079,30.5552,30.3944,30.3944,53243.0
2020-05-19 14:30:00,32.12,32.27,32.09,32.27,78348.0,30.3944,30.5363,30.366,30.5363,78348.0
2020-05-19 14:40:00,32.27,32.3,32.18,32.25,146786.0,30.5363,30.5647,30.4511,30.5174,146786.0
2020-05-19 14:50:00,32.25,32.28,31.87,31.91,163312.0,30.5174,30.5458,30.1578,30.1956,163312.0
2020-05-19 15:00:00,31.9,32.28,31.87,32.27,123040.0,30.1862,30.5458,30.1578,30.5363,123040.0
2020-05-19 15:10:00,32.26,32.41,32.19,32.21,110715.0,30.5268,30.6688,30.4606,30.4795,110715.0
2020-05-19 15:20:00,32.2,32.22,31.9,31.93,108854.0,30.4701,30.489,30.1862,30.2146,108854.0
2020-05-19 15:30:00,31.92,31.92,31.7,31.75,96339.0,30.2051,30.2051,29.9969,30.0442,96339.0
2020-05-19 15:40:00,31.75,31.83,31.65,31.66,87213.0,30.0442,30.1199,29.9496,29.9591,87213.0
2020-05-19 15:50:00,31.65,31.7,31.38,31.39,259661.0,29.9496,29.9969,29.6941,29.7036,259661.0
2020-05-20 09:30:00,31.96,32.32,31.95,32.18,210212.0,30.2429,30.5836,30.2335,30.4511,210212.0
2020-05-20 09:40:00,32.18,32.39,32.09,32.29,133728.0,30.4511,30.6498,30.366,30.5552,133728.0
2020-05-20 09:50:00,32.3,32.37,31.9,32.08,108447.0,30.5647,30.6309,30.1862,30.3565,108447.0
2020-05-20 10:00:00,32.08,32.29,31.99,32.23,117214.0,30.3565,30.5552,30.2713,30.4984,117214.0
2020-05-20 10:10:00,32.25,32.4,32.18,32.25,295513.0,30.5174,30.6593,30.4511,30.5174,295513.0
2020-05-20 10:20:00,32.23,32.28,31.89,31.96,92632.0,30.4984,30.5458,30.1767,30.2429,92632.0
2020-05-20 10:30:00,31.94,31.97,31.74,31.83,86138.0,30.224,30.2524,30.0348,30.1199,86138.0
2020-05-20 10:40:00,31.83,31.99,31.78,31.87,102204.0,30.1199,30.2713,30.0726,30.1578,102204.0
2020-05-20 10:50:00,31.87,31.95,31.79,31.79,44535.0,30.1578,30.2335,30.0821,30.0821,44535.0
2020-05-20 11:00:00,31.8,31.81,31.13,31.37,280319.0,30.0915,30.101,29.4575,29.6846,280319.0
2020-05-20 11:10:00,31.34,31.67,31.29,31.59,127210.0,29.6563,29.9685,29.6089,29.8928,127210.0
2020-05-20 11:20:00,31.57,31.66,31.51,31.59,142157.0,29.8739,29.9591,29.8171,29.8928,142157.0
2020-05-20 11:30:00,31.58,31.6,31.41,31.46,130257.0,29.8834,29.9023,29.7225,29.7698,130257.0
2020-05-20 11:40:00,31.47,31.66,31.45,31.52,38968.0,29.7793,29.9591,29.7603,29.8266,38968.0
2020-05-20 11:50:00,31.51,31.67,31.51,31.67,26096.0,29.8171,29.9685,29.8171,29.9685,26096.0
2020-05-20 12:00:00,31.68,31.68,31.42,31.43,81586.0,29.978,29.978,29.732,29.7414,81586.0
2020-05-20 12:10:00,31.42,31.43,31.29,31.33,45726.0,29.732,29.7414,29.6089,29.6468,45726.0
2020-05-20 12:20:00,31.34,31.36,31.18,31.19,63440.0,29.6563,29.6752,29.5049,29.5143,63440.0
2020-05-20 12:30:00,31.2,31.22,31.08,31.09,83964.0,29.5238,29.5427,29.4102,29.4197,83964.0
2020-05-20 12:40:00,31.08,31.13,31.03,31.12,94867.0,29.4102,29.4575,29.3629,29.4481,94867.0
2020-05-20 12:50:00,31.13,31.25,31.11,31.13,56023.0,29.4575,29.5711,29.4386,29.4575,56023.0
2020-05-20 13:00:00,31.14,31.15,30.86,30.87,72698.0,29.467,29.4765,29.202,29.2115,72698.0
2020-05-20 13:10:00,30.87,31.1,30.87,31.1,59031.0,29.2115,29.4292,29.2115,29.4292,59031.0
2020-05-20 13:20:00,31.1,31.18,30.96,30.96,40083.0,29.4292,29.5049,29.2967,29.2967,40083.0
2020-05-20 13:30:00,30.97,31.05,30.86,31.05,65203.0,29.3061,29.3818,29.202,29.3818,65203.0
2020-05-20 13:40:00,31.05,31.11,30.95,31.09,22720.0,29.3818,29.4386,29.2872,29.4197,22720.0
2020-05-20 13:50:00,31.09,31.13,31.0,31.13,26147.0,29.4197,29.4575,29.3345,29.4575,26147.0
2020-05-20 14:00:00,31.13,31.23,31.05,31.13,45017.0,29.4575,29.5522,29.3818,29.4575,45017.0
2020-05-20 14:10:00,31.11,31.19,31.04,31.14,34437.0,29.4386,29.5143,29.3724,29.467,34437.0
2020-05-20 14:20:00,31.12,31.29,31.09,31.17,37519.0,29.4481,29.6089,29.4197,29.4954,37519.0
2020-05-20 14:30:00,31.16,31.3,31.16,31.27,44283.0,29.4859,29.6184,29.4859,29.59,44283.0
2020-05-20 14:40:00,31.27,31.5,31.26,31.48,54350.0,29.59,29.8077,29.5806,29.7887,54350.0
2020-05-20 14:50:00,31.48,31.57,31.43,31.44,53652.0,29.7887,29.8739,29.7414,29.7509,53652.0
2020-05-20 15:00:00,31.42,31.45,31.22,31.27,88327.0,29.732,29.7603,29.5427,29.59,88327.0
2020-05-20 15:10:00,31.27,31.28,31.14,31.24,43987.0,29.59,29.5995,29.467,29.5616,43987.0
2020-05-20 15:20:00,31.25,31.32,31.2,31.32,46192.0,29.5711,29.6373,29.5238,29.6373,46192.0
2020-05-20 15:30:00,31.31,31.34,31.25,31.33,43890.0,29.6279,29.6563,29.5711,29.6468,43890.0
2020-05-20 15:40:00,31.32,31.45,31.28,31.4,85292.0,29.6373,29.7603,29.5995,29.713,85292.0
2020-05-20 15:50:00,31.42,31.5,31.27,31.43,284493.0,29.732,29.8077,29.59,29.7414,284493.0
2020-05-21 09:30:00,31.3,31.83,31.27,31.72,84850.0,29.6184,30.1199,29.59,30.0158,84850.0
2020-05-21 09:40:00,31.7,31.79,31.64,31.77,83195.0,29.9969,30.0821,29.9401,30.0632,83195.0
2020-05-21 09:50:00,31.77,31.92,31.58,31.89,118533.0,30.0632,30.2051,29.8834,30.1767,118533.0
2020-05-21 10:00:00,31.89,31.99,31.81,31.87,81424.0,30.1767,30.2713,30.101,30.1578,81424.0
2020-05-21 10:10:00,31.88,32.06,31.77,31.77,74894.0,30.1672,30.3376,30.0632,30.0632,74894.0
2020-05-21 10:20:00,31.8,31.91,31.77,31.81,56961.0,30.0915,30.1956,30.0632,30.101,56961.0
2020-05-21 10:30:00,31.8,31.83,31.64,31.66,99361.0,30.0915,30.1199,29.9401,29.9591,99361.0
2020-05-21 10:40:00,31.64,31.8,31.64,31.65,60432.0,29.9401,30.0915,29.9401,29.9496,60432.0
2020-05-21 10:50:00,31.64,31.88,31.61,31.85,76040.0,29.9401,30.1672,29.9118,30.1389,76040.0
2020-05-21 11:00:00,31.84,31.85,31.63,31.7,36030.0,30.1294,30.1389,29.9307,29.9969,36030.0
2020-05-21 11:10:00,31.7,31.74,31.5,31.52,50526.0,29.9969,30.0348,29.8077,29.8266,50526.0
2020-05-21 11:20:00,31.53,31.57,31.46,31.51,29298.0,29.836,29.8739,29.7698,29.8171,29298.0
2020-05-21 11:30:00,31.52,31.83,31.51,31.79,74774.0,29.8266,30.1199,29.8171,30.0821,74774.0
2020-05-21 11:40:00,31.79,31.92,31.79,31.89,33760.0,30.0821,30.2051,30.0821,30.1767,33760.0
2020-05-21 11:50:00,31.89,31.95,31.84,31.89,52470.0,30.1767,30.2335,30.1294,30.1767,52470.0
2020-05-21 12:00:00,31.88,32.19,31.87,32.17,105211.0,30.1672,30.4606,30.1578,30.4417,105211.0
2020-05-21 12:10:00,32.16,32.34,32.13,32.33,54619.0,30.4322,30.6025,30.4038,30.5931,54619.0
2020-05-21 12:20:00,32.34,32.63,32.33,32.49,153358.0,30.6025,30.877,30.5931,30.7445,153358.0
2020-05-21 12:30:00,32.5,32.66,32.45,32.56,125064.0,30.7539,30.9053,30.7066,30.8107,125064.0
2020-05-21 12:40:00,32.58,32.83,32.57,32.8,132458.0,30.8296,31.0662,30.8202,31.0378,132458.0
2020-05-21 12:50:00,32.79,32.86,32.62,32.62,120463.0,31.0284,31.0946,30.8675,30.8675,120463.0
2020-05-21 13:00:00,32.62,32.8,32.56,32.69,81915.0,30.8675,31.0378,30.8107,30.9337,81915.0
2020-05-21 13:10:00,32.7,32.86,32.66,32.8,89734.0,30.9432,31.0946,30.9053,31.0378,89734.0
2020-05-21 13:20:00,32.8,32.93,32.74,32.77,139437.0,31.0378,31.1608,30.981,31.0094,139437.0
2020-05-21 13:30:00,32.78,32.8,32.68,32.73,80368.0,31.0189,31.0378,30.9243,30.9716,80368.0
2020-05-21 13:40:00,32.73,32.81,32.66,32.76,69381.0,30.9716,31.0473,30.9053,31.0,69381.0
2020-05-21 13:50:00,32.76,32.77,32.57,32.62,76430.0,31.0,31.0094,30.8202,30.8675,76430.0
2020-05-21 14:00:00,32.62,32.68,32.52,32.55,76618.0,30.8675,30.9243,30.7729,30.8013,76618.0
2020-05-21 14:10:00,32.56,32.62,32.48,32.62,74038.0,30.8107,30.8675,30.735,30.8675,74038.0
2020-05-21 14:20:00,32.62,32.71,32.57,32.7,99129.0,30.8675,30.9527,30.8202,30.9432,99129.0
2020-05-21 14:30:00,32.7,32.7,32.47,32.59,91945.0,30.9432,30.9432,30.7255,30.8391,91945.0
2020-05-21 14:40:00,32.59,32.69,32.52,32.56,91584.0,30.8391,30.9337,30.7729,30.8107,91584.0
2020-05-21 14:50:00,32.56,32.65,32.54,32.58,115845.0,30.8107,30.8959,30.7918,30.8296,115845.0
2020-05-21 15:00:00,32.58,32.68,32.55,32.63,74158.0,30.8296,30.9243,30.8013,30.877,74158.0
2020-05-21 15:10:00,32.62,32.62,32.48,32.55,89802.0,30.8675,30.8675,30.735,30.8013,89802.0
2020-05-21 15:20:00,32.55,32.6,32.47,32.51,66063.0,30.8013,30.8486,30.7255,30.7634,66063.0
2020-05-21 15:30:00,32.51,32.58,32.47,32.55,80465.0,30.7634,30.8296,30.7255,30.8013,80465.0
2020-05-21 15:40:00,32.55,32.73,32.48,32.7,232722.0,30.8013,30.9716,30.735,30.9432,232722.0
2020-05-21 15:50:00,32.7,32.76,32.58,32.69,401491.0,30.9432,31.0,30.8296,30.9337,401491.0
2020-05-22 09:30:00,33.01,33.56,32.7,33.14,199947.0,31.2365,31.757,30.9432,31.3596,199947.0
2020-05-22 09:40:00,33.12,33.18,32.76,33.05,147090.0,31.3406,31.3974,31.0,31.2744,147090.0
2020-05-22 09:50:00,33.01,33.01,32.67,32.74,60147.0,31.2365,31.2365,30.9148,30.981,60147.0
2020-05-22 10:00:00,32.72,32.85,32.63,32.66,65115.0,30.9621,31.0851,30.877,30.9053,65115.0
2020-05-22 10:10:00,32.67,32.75,32.44,32.71,101549.0,30.9148,30.9905,30.6972,30.9527,101549.0
2020-05-22 10:20:00,32.71,32.89,32.69,32.88,61584.0,30.9527,31.123,30.9337,31.1135,61584.0
2020-05-22 10:30:00,32.9,32.99,32.79,32.84,64019.0,31.1324,31.2176,31.0284,31.0757,64019.0
2020-05-22 10:40:00,32.84,32.88,32.38,32.39,56679.0,31.0757,31.1135,30.6404,30.6498,56679.0
2020-05-22 10:50:00,32.39,32.55,32.39,32.5,55988.0,30.6498,30.8013,30.6498,30.7539,55988.0
2020-05-22 11:00:00,32.48,32.64,32.46,32.62,35561.0,30.735,30.8864,30.7161,30.8675,35561.0
2020-05-22 11:10:00,32.61,32.69,32.55,32.68,47231.0,30.858,30.9337,30.8013,30.9243,47231.0
2020-05-22 11:20:00,32.69,32.69,32.51,32.67,29518.0,30.9337,30.9337,30.7634,30.9148,29518.0
2020-05-22 11:30:00,32.67,32.72,32.58,32.68,36892.0,30.9148,30.9621,30.8296,30.9243,36892.0
2020-05-22 11:40:00,32.67,32.67,32.47,32.52,58773.0,30.9148,30.9148,30.7255,30.7729,58773.0
2020-05-22 11:50:00,32.52,32.62,32.5,32.58,33478.0,30.7729,30.8675,30.7539,30.8296,33478.0
2020-05-22 12:00:00,32.57,32.61,32.53,32.59,32870.0,30.8202,30.858,30.7823,30.8391,32870.0
2020-05-22 12:10:00,32.6,32.66,32.57,32.65,31047.0,30.8486,30.9053,30.8202,30.8959,31047.0
2020-05-22 12:20:00,32.65,32.78,32.63,32.76,31956.0,30.8959,31.0189,30.877,31.0,31956.0
2020-05-22 12:30:00,32.77,32.9,32.77,32.87,24193.0,31.0094,31.1324,31.0094,31.1041,24193.0
2020-05-22 12:40:00,32.88,32.97,32.87,32.93,27046.0,31.1135,31.1987,31.1041,31.1608,27046.0
2020-05-22 12:50:00,32.93,33.05,32.91,33.01,27279.0,31.1608,31.2744,31.1419,31.2365,27279.0
2020-05-22 13:00:00,33.0,33.08,32.98,33.04,75857.0,31.2271,31.3028,31.2081,31.2649,75857.0
2020-05-22 13:10:00,33.04,33.13,33.02,33.07,54586.0,31.2649,31.3501,31.246,31.2933,54586.0
2020-05-22 13:20:00,33.07,33.24,33.06,33.19,29279.0,31.2933,31.4542,31.2839,31.4069,29279.0
2020-05-22 13:30:00,33.19,33.19,33.02,33.03,17366.0,31.4069,31.4069,31.246,31.2555,17366.0
2020-05-22 13:40:00,33.02,33.25,33.01,33.23,33346.0,31.246,31.4636,31.2365,31.4447,33346.0
2020-05-22 13:50:00,33.21,33.26,33.1,33.22,36407.0,31.4258,31.4731,31.3217,31.4353,36407.0
2020-05-22 14:00:00,33.21,33.38,33.21,33.37,33176.0,31.4258,31.5867,31.4258,31.5772,33176.0
2020-05-22 14:10:00,33.38,33.48,33.34,33.41,55199.0,31.5867,31.6813,31.5488,31.615,55199.0
2020-05-22 14:20:00,33.41,33.43,33.34,33.41,34516.0,31.615,31.634,31.5488,31.615,34516.0
2020-05-22 14:30:00,33.41,33.41,33.28,33.38,36132.0,31.615,31.615,31.492,31.5867,36132.0
2020-05-22 14:40:00,33.37,33.41,33.27,33.32,38233.0,31.5772,31.615,31.4826,31.5299,38233.0
2020-05-22 14:50:00,33.33,33.38,33.28,33.38,28772.0,31.5393,31.5867,31.492,31.5867,28772.0
2020-05-22 15:00:00,33.36,33.44,33.32,33.43,47855.0,31.5677,31.6434,31.5299,31.634,47855.0
2020-05-22 15:10:00,33.43,33.44,33.29,33.29,41782.0,31.634,31.6434,31.5015,31.5015,41782.0
2020-05-22 15:20:00,33.3,33.32,33.14,33.29,48192.0,31.511,31.5299,31.3596,31.5015,48192.0
2020-05-22 15:30:00,33.29,33.35,33.15,33.2,62761.0,31.5015,31.5583,31.369,31.4163,62761.0
2020-05-22 15:40:00,33.2,33.23,33.12,33.15,77219.0,31.4163,31.4447,31.3406,31.369,77219.0
2020-05-22 15:50:00,33.15,33.37,33.13,33.32,222016.0,31.369,31.5772,31.3501,31.5299,222016.0
2020-05-26 09:30:00,35.0,35.42,34.29,34.44,241715.0,33.1196,33.5171,32.4478,32.5897,241715.0
2020-05-26 09:40:00,34.43,34.68,34.36,34.68,89746.0,32.5802,32.8168,32.514,32.8168,89746.0
2020-05-26 09:50:00,34.67,34.94,34.58,34.92,131673.0,32.8074,33.0628,32.7222,33.0439,131673.0
2020-05-26 10:00:00,34.91,35.32,34.88,35.07,145643.0,33.0345,33.4224,33.0061,33.1859,145643.0
2020-05-26 10:10:00,35.08,35.37,34.88,35.27,173374.0,33.1953,33.4697,33.0061,33.3751,173374.0
2020-05-26 10:20:00,35.27,35.4,35.24,35.28,108539.0,33.3751,33.4981,33.3467,33.3846,108539.0
2020-05-26 10:30:00,35.29,35.31,35.1,35.15,69099.0,33.394,33.413,33.2143,33.2616,69099.0
2020-05-26 10:40:00,35.15,35.15,34.92,35.02,56360.0,33.2616,33.2616,33.0439,33.1385,56360.0
2020-05-26 10:50:00,35.02,35.27,34.94,34.95,57848.0,33.1385,33.3751,33.0628,33.0723,57848.0
2020-05-26 11:00:00,34.95,35.02,34.8,34.94,62302.0,33.0723,33.1385,32.9304,33.0628,62302.0
2020-05-26 11:10:00,34.95,35.08,34.92,35.0,48371.0,33.0723,33.1953,33.0439,33.1196,48371.0
2020-05-26 11:20:00,35.0,35.09,34.82,34.91,66401.0,33.1196,33.2048,32.9493,33.0345,66401.0
2020-05-26 11:30:00,34.9,34.9,34.69,34.81,65924.0,33.025,33.025,32.8263,32.9398,65924.0
2020-05-26 11:40:00,34.77,34.82,34.63,34.69,80872.0,32.902,32.9493,32.7695,32.8263,80872.0
2020-05-26 11:50:00,34.69,34.71,34.49,34.55,28373.0,32.8263,32.8452,32.637,32.6938,28373.0
2020-05-26 12:00:00,34.55,34.62,34.42,34.5,41687.0,32.6938,32.76,32.5708,32.6465,41687.0
2020-05-26 12:10:00,34.51,34.63,34.5,34.51,35805.0,32.6559,32.7695,32.6465,32.6559,35805.0
2020-05-26 12:20:00,34.5,34.61,34.43,34.55,38767.0,32.6465,32.7506,32.5802,32.6938,38767.0
2020-05-26 12:30:00,34.55,34.66,34.49,34.65,45368.0,32.6938,32.7979,32.637,32.7884,45368.0
2020-05-26 12:40:00,34.65,34.77,34.63,34.7,29803.0,32.7884,32.902,32.7695,32.8357,29803.0
2020-05-26 12:50:00,34.71,34.81,34.61,34.79,39319.0,32.8452,32.9398,32.7506,32.9209,39319.0
2020-05-26 13:00:00,34.8,34.96,34.76,34.92,45010.0,32.9304,33.0818,32.8925,33.0439,45010.0
2020-05-26 13:10:00,34.92,35.05,34.9,34.92,44332.0,33.0439,33.1669,33.025,33.0439,44332.0
2020-05-26 13:20:00,34.95,35.02,34.93,34.94,41400.0,33.0723,33.1385,33.0534,33.0628,41400.0
2020-05-26 13:30:00,34.95,35.09,34.85,35.03,124799.0,33.0723,33.2048,32.9777,33.148,124799.0
2020-05-26 13:40:00,35.02,35.02,34.67,34.67,49352.0,33.1385,33.1385,32.8074,32.8074,49352.0
2020-05-26 13:50:00,34.68,34.69,34.54,34.56,59216.0,32.8168,32.8263,32.6843,32.7033,59216.0
2020-05-26 14:00:00,34.55,34.61,34.51,34.54,55540.0,32.6938,32.7506,32.6559,32.6843,55540.0
2020-05-26 14:10:00,34.54,34.59,34.39,34.46,57095.0,32.6843,32.7317,32.5424,32.6086,57095.0
2020-05-26 14:20:00,34.47,34.57,34.43,34.48,41217.0,32.6181,32.7127,32.5802,32.6276,41217.0
2020-05-26 14:30:00,34.48,34.57,34.45,34.56,31982.0,32.6276,32.7127,32.5992,32.7033,31982.0
2020-05-26 14:40:00,34.55,34.57,34.37,34.39,43761.0,32.6938,32.7127,32.5235,32.5424,43761.0
2020-05-26 14:50:00,34.4,34.48,34.32,34.4,102439.0,32.5519,32.6276,32.4762,32.5519,102439.0
2020-05-26 15:00:00,34.39,34.57,34.37,34.53,49029.0,32.5424,32.7127,32.5235,32.6749,49029.0
2020-05-26 15:10:00,34.54,34.66,34.53,34.59,52312.0,32.6843,32.7979,32.6749,32.7317,52312.0
2020-05-26 15:20:00,34.61,34.75,34.57,34.71,56795.0,32.7506,32.8831,32.7127,32.8452,56795.0
2020-05-26 15:30:00,34.72,34.75,34.58,34.62,111700.0,32.8547,32.8831,32.7222,32.76,111700.0
2020-05-26 15:40:00,34.62,34.62,34.19,34.2,185882.0,32.76,32.76,32.3531,32.3626,185882.0
2020-05-26 15:50:00,34.17,34.35,34.15,34.34,480725.0,32.3342,32.5045,32.3153,32.4951,480725.0
2020-05-27 09:30:00,35.47,35.98,35.41,35.7,179022.0,33.5644,34.047,33.5076,33.782,179022.0
2020-05-27 09:40:00,35.68,36.08,35.68,35.78,160511.0,33.7631,34.1416,33.7631,33.8577,160511.0
2020-05-27 09:50:00,35.79,35.85,35.33,35.44,65731.0,33.8672,33.924,33.4319,33.536,65731.0
2020-05-27 10:00:00,35.45,35.48,35.07,35.24,60156.0,33.5454,33.5738,33.1859,33.3467,60156.0
2020-05-27 10:10:00,35.25,35.33,35.13,35.29,45607.0,33.3562,33.4319,33.2426,33.394,45607.0
2020-05-27 10:20:00,35.3,35.3,35.02,35.18,77468.0,33.4035,33.4035,33.1385,33.29,77468.0
2020-05-27 10:30:00,35.19,35.2,34.97,35.12,136672.0,33.2994,33.3089,33.0912,33.2332,136672.0
2020-05-27 10:40:00,35.11,35.15,34.49,34.5,83837.0,33.2237,33.2616,32.637,32.6465,83837.0
2020-05-27 10:50:00,34.5,34.9,34.46,34.9,97773.0,32.6465,33.025,32.6086,33.025,97773.0
2020-05-27 11:00:00,34.9,35.34,34.9,35.1,69842.0,33.025,33.4414,33.025,33.2143,69842.0
2020-05-27 11:10:00,35.09,35.16,34.93,35.1,77148.0,33.2048,33.271,33.0534,33.2143,77148.0
2020-05-27 11:20:00,35.08,35.09,34.87,35.09,39235.0,33.1953,33.2048,32.9966,33.2048,39235.0
2020-05-27 11:30:00,35.1,35.48,35.08,35.24,77514.0,33.2143,33.5738,33.1953,33.3467,77514.0
2020-05-27 11:40:00,35.25,35.48,35.2,35.46,30457.0,33.3562,33.5738,33.3089,33.5549,30457.0
2020-05-27 11:50:00,35.45,35.45,35.27,35.36,63999.0,33.5454,33.5454,33.3751,33.4603,63999.0
2020-05-27 12:00:00,35.37,35.56,35.28,35.56,116557.0,33.4697,33.6495,33.3846,33.6495,116557.0
2020-05-27 12:10:00,35.56,35.66,35.53,35.66,57954.0,33.6495,33.7442,33.6211,33.7442,57954.0
2020-05-27 12:20:00,35.66,35.7,35.51,35.6,52266.0,33.7442,33.782,33.6022,33.6874,52266.0
2020-05-27 12:30:00,35.62,35.63,35.51,35.6,27922.0,33.7063,33.7158,33.6022,33.6874,27922.0
2020-05-27 12:40:00,35.59,35.62,35.47,35.54,50505.0,33.6779,33.7063,33.5644,33.6306,50505.0
2020-05-27 12:50:00,35.54,35.69,35.49,35.59,44028.0,33.6306,33.7726,33.5833,33.6779,44028.0
2020-05-27 13:00:00,35.59,35.67,35.42,35.59,38159.0,33.6779,33.7536,33.5171,33.6779,38159.0
2020-05-27 13:10:00,35.6,35.65,35.55,35.65,38370.0,33.6874,33.7347,33.6401,33.7347,38370.0
2020-05-27 13:20:00,35.65,35.65,35.52,35.58,30685.0,33.7347,33.7347,33.6117,33.6685,30685.0
2020-05-27 13:30:00,35.58,35.64,35.47,35.63,42554.0,33.6685,33.7252,33.5644,33.7158,42554.0
2020-05-27 13:40:00,35.63,35.64,35.56,35.58,48513.0,33.7158,33.7252,33.6495,33.6685,48513.0
2020-05-27 13:50:00,35.58,35.67,35.53,35.61,35939.0,33.6685,33.7536,33.6211,33.6969,35939.0
2020-05-27 14:00:00,35.61,35.74,35.61,35.65,36826.0,33.6969,33.8199,33.6969,33.7347,36826.0
2020-05-27 14:10:00,35.66,35.72,35.6,35.64,44343.0,33.7442,33.8009,33.6874,33.7252,44343.0
2020-05-27 14:20:00,35.63,35.69,35.57,35.64,29942.0,33.7158,33.7726,33.659,33.7252,29942.0
2020-05-27 14:30:00,35.64,35.73,35.61,35.7,37744.0,33.7252,33.8104,33.6969,33.782,37744.0
2020-05-27 14:40:00,35.7,35.74,35.55,35.6,43663.0,33.782,33.8199,33.6401,33.6874,43663.0
2020-05-27 14:50:00,35.61,35.76,35.56,35.75,41191.0,33.6969,33.8388,33.6495,33.8293,41191.0
2020-05-27 15:00:00,35.76,35.85,35.72,35.79,55661.0,33.8388,33.924,33.8009,33.8672,55661.0
2020-05-27 15:10:00,35.8,35.98,35.79,35.97,59519.0,33.8766,34.047,33.8672,34.0375,59519.0
2020-05-27 15:20:00,35.98,36.0,35.91,35.99,85086.0,34.047,34.0659,33.9807,34.0564,85086.0
2020-05-27 15:30:00,35.99,36.19,35.95,36.14,153710.0,34.0564,34.2457,34.0186,34.1984,153710.0
2020-05-27 15:40:00,36.13,36.43,36.11,36.38,124200.0,34.1889,34.4728,34.17,34.4255,124200.0
2020-05-27 15:50:00,36.38,36.48,36.34,36.46,327508.0,34.4255,34.5201,34.3876,34.5012,327508.0
2020-05-28 09:30:00,36.91,37.1,36.07,36.14,193190.0,34.927,35.1068,34.1321,34.1984,193190.0
2020-05-28 09:40:00,36.11,36.35,36.01,36.11,125920.0,34.17,34.3971,34.0754,34.17,125920.0
2020-05-28 09:50:00,36.12,36.72,36.12,36.71,76938.0,34.1795,34.7472,34.1795,34.7378,76938.0
2020-05-28 10:00:00,36.69,36.69,36.34,36.36,91726.0,34.7188,34.7188,34.3876,34.4066,91726.0
2020-05-28 10:10:00,36.34,36.4,36.05,36.13,83052.0,34.3876,34.4444,34.1132,34.1889,83052.0
2020-05-28 10:20:00,36.13,36.17,35.94,35.99,72668.0,34.1889,34.2268,34.0091,34.0564,72668.0
2020-05-28 10:30:00,35.99,36.03,35.79,35.87,78767.0,34.0564,34.0943,33.8672,33.9429,78767.0
2020-05-28 10:40:00,35.87,36.22,35.85,36.15,41451.0,33.9429,34.2741,33.924,34.2078,41451.0
2020-05-28 10:50:00,36.15,36.15,35.96,36.02,102858.0,34.2078,34.2078,34.028,34.0848,102858.0
2020-05-28 11:00:00,36.01,36.03,35.83,35.91,62095.0,34.0754,34.0943,33.905,33.9807,62095.0
2020-05-28 11:10:00,35.89,36.36,35.88,36.31,58232.0,33.9618,34.4066,33.9523,34.3592,58232.0
2020-05-28 11:20:00,36.31,36.34,36.01,36.21,64713.0,34.3592,34.3876,34.0754,34.2646,64713.0
2020-05-28 11:30:00,36.2,36.31,35.99,36.12,52549.0,34.2552,34.3592,34.0564,34.1795,52549.0
2020-05-28 11:40:00,36.11,36.28,36.08,36.28,52026.0,34.17,34.3309,34.1416,34.3309,52026.0
2020-05-28 11:50:00,36.28,36.5,36.24,36.45,42023.0,34.3309,34.539,34.293,34.4917,42023.0
2020-05-28 12:00:00,36.44,36.52,36.31,36.36,72330.0,34.4823,34.558,34.3592,34.4066,72330.0
2020-05-28 12:10:00,36.37,36.42,36.26,36.26,35408.0,34.416,34.4633,34.3119,34.3119,35408.0
2020-05-28 12:20:00,36.25,36.27,36.17,36.25,38515.0,34.3025,34.3214,34.2268,34.3025,38515.0
2020-05-28 12:30:00,36.25,36.25,36.07,36.17,71101.0,34.3025,34.3025,34.1321,34.2268,71101.0
2020-05-28 12:40:00,36.17,36.2,35.95,35.99,38337.0,34.2268,34.2552,34.0186,34.0564,38337.0
2020-05-28 12:50:00,35.99,36.01,35.78,35.87,34253.0,34.0564,34.0754,33.8577,33.9429,34253.0
2020-05-28 13:00:00,35.86,35.87,35.75,35.79,27485.0,33.9334,33.9429,33.8293,33.8672,27485.0
2020-05-28 13:10:00,35.79,35.8,35.57,35.59,24612.0,33.8672,33.8766,33.659,33.6779,24612.0
2020-05-28 13:20:00,35.6,35.67,35.57,35.62,19882.0,33.6874,33.7536,33.659,33.7063,19882.0
2020-05-28 13:30:00,35.63,35.63,35.46,35.49,43317.0,33.7158,33.7158,33.5549,33.5833,43317.0
2020-05-28 13:40:00,35.49,35.62,35.47,35.6,20837.0,33.5833,33.7063,33.5644,33.6874,20837.0
2020-05-28 13:50:00,35.59,35.63,35.51,35.53,14266.0,33.6779,33.7158,33.6022,33.6211,14266.0
2020-05-28 14:00:00,35.54,35.57,35.47,35.47,23287.0,33.6306,33.659,33.5644,33.5644,23287.0
2020-05-28 14:10:00,35.46,35.48,35.36,35.46,34695.0,33.5549,33.5738,33.4603,33.5549,34695.0
2020-05-28 14:20:00,35.45,35.52,35.19,35.24,70312.0,33.5454,33.6117,33.2994,33.3467,70312.0
2020-05-28 14:30:00,35.25,35.28,35.01,35.03,55793.0,33.3562,33.3846,33.1291,33.148,55793.0
2020-05-28 14:40:00,35.01,35.04,34.8,35.01,47798.0,33.1291,33.1575,32.9304,33.1291,47798.0
2020-05-28 14:50:00,35.02,35.11,34.87,35.07,39950.0,33.1385,33.2237,32.9966,33.1859,39950.0
2020-05-28 15:00:00,35.06,35.13,34.85,34.88,50603.0,33.1764,33.2426,32.9777,33.0061,50603.0
2020-05-28 15:10:00,34.87,35.03,34.73,34.73,64404.0,32.9966,33.148,32.8641,32.8641,64404.0
2020-05-28 15:20:00,34.74,34.78,34.61,34.64,121302.0,32.8736,32.9114,32.7506,32.779,121302.0
2020-05-28 15:30:00,34.65,34.7,34.53,34.64,84328.0,32.7884,32.8357,32.6749,32.779,84328.0
2020-05-28 15:40:00,34.63,34.63,34.27,34.27,137014.0,32.7695,32.7695,32.4288,32.4288,137014.0
2020-05-28 15:50:00,34.26,34.59,34.22,34.41,347619.0,32.4194,32.7317,32.3815,32.5613,347619.0
2020-05-29 09:30:00,34.11,34.58,33.64,34.46,201057.0,32.2774,32.7222,31.8327,32.6086,201057.0
2020-05-29 09:40:00,34.45,34.63,34.17,34.46,121025.0,32.5992,32.7695,32.3342,32.6086,121025.0
2020-05-29 09:50:00,34.45,34.53,34.26,34.43,117636.0,32.5992,32.6749,32.4194,32.5802,117636.0
2020-05-29 10:00:00,34.45,34.63,34.19,34.27,100535.0,32.5992,32.7695,32.3531,32.4288,100535.0
2020-05-29 10:10:00,34.27,34.97,34.27,34.94,77975.0,32.4288,33.0912,32.4288,33.0628,77975.0
2020-05-29 10:20:00,34.94,35.16,34.53,34.6,108626.0,33.0628,33.271,32.6749,32.7411,108626.0
2020-05-29 10:30:00,34.62,34.7,34.43,34.44,90828.0,32.76,32.8357,32.5802,32.5897,90828.0
2020-05-29 10:40:00,34.44,34.5,34.31,34.38,70133.0,32.5897,32.6465,32.4667,32.5329,70133.0
2020-05-29 10:50:00,34.39,34.51,34.21,34.23,81607.0,32.5424,32.6559,32.3721,32.391,81607.0
2020-05-29 11:00:00,34.22,34.38,34.2,34.21,54298.0,32.3815,32.5329,32.3626,32.3721,54298.0
2020-05-29 11:10:00,34.23,34.37,34.09,34.15,99111.0,32.391,32.5235,32.2585,32.3153,99111.0
2020-05-29 11:20:00,34.14,34.24,34.08,34.16,55609.0,32.3058,32.4005,32.2491,32.3248,55609.0
2020-05-29 11:30:00,34.16,34.25,34.09,34.1,72068.0,32.3248,32.4099,32.2585,32.268,72068.0
2020-05-29 11:40:00,34.11,34.43,34.08,34.42,72688.0,32.2774,32.5802,32.2491,32.5708,72688.0
2020-05-29 11:50:00,34.43,34.44,34.23,34.23,88521.0,32.5802,32.5897,32.391,32.391,88521.0
2020-05-29 12:00:00,34.23,34.38,34.22,34.28,68087.0,32.391,32.5329,32.3815,32.4383,68087.0
2020-05-29 12:10:00,34.28,34.3,34.12,34.18,76235.0,32.4383,32.4572,32.2869,32.3437,76235.0
2020-05-29 12:20:00,34.16,34.24,34.11,34.16,42418.0,32.3248,32.4005,32.2774,32.3248,42418.0
2020-05-29 12:30:00,34.15,34.22,34.08,34.19,29772.0,32.3153,32.3815,32.2491,32.3531,29772.0
2020-05-29 12:40:00,34.19,34.19,34.05,34.09,43188.0,32.3531,32.3531,32.2207,32.2585,43188.0
2020-05-29 12:50:00,34.09,34.32,33.94,34.26,46295.0,32.2585,32.4762,32.1166,32.4194,46295.0
2020-05-29 13:00:00,34.25,34.28,34.08,34.09,28528.0,32.4099,32.4383,32.2491,32.2585,28528.0
2020-05-29 13:10:00,34.08,34.15,34.06,34.1,20708.0,32.2491,32.3153,32.2301,32.268,20708.0
2020-05-29 13:20:00,34.09,34.2,34.09,34.1,23008.0,32.2585,32.3626,32.2585,32.268,23008.0
2020-05-29 13:30:00,34.09,34.14,34.01,34.02,31875.0,32.2585,32.3058,32.1828,32.1923,31875.0
2020-05-29 13:40:00,34.01,34.05,33.92,34.03,34223.0,32.1828,32.2207,32.0976,32.2017,34223.0
2020-05-29 13:50:00,34.03,34.03,33.92,33.94,38064.0,32.2017,32.2017,32.0976,32.1166,38064.0
2020-05-29 14:00:00,33.9,34.22,33.86,34.2,58247.0,32.0787,32.3815,32.0409,32.3626,58247.0
2020-05-29 14:10:00,34.19,34.23,34.04,34.13,34515.0,32.3531,32.391,32.2112,32.2964,34515.0
2020-05-29 14:20:00,34.15,34.3,34.11,34.29,43502.0,32.3153,32.4572,32.2774,32.4478,43502.0
2020-05-29 14:30:00,34.3,34.3,34.16,34.19,57678.0,32.4572,32.4572,32.3248,32.3531,57678.0
2020-05-29 14:40:00,34.2,34.24,33.98,33.99,38801.0,32.3626,32.4005,32.1544,32.1639,38801.0
2020-05-29 14:50:00,33.99,34.4,33.76,34.31,102705.0,32.1639,32.5519,31.9462,32.4667,102705.0
2020-05-29 15:00:00,34.34,34.5,34.28,34.31,101770.0,32.4951,32.6465,32.4383,32.4667,101770.0
2020-05-29 15:10:00,34.31,34.4,34.14,34.14,80880.0,32.4667,32.5519,32.3058,32.3058,80880.0
2020-05-29 15:20:00,34.13,34.31,34.11,34.15,85477.0,32.2964,32.4667,32.2774,32.3153,85477.0
2020-05-29 15:30:00,34.14,34.26,34.06,34.13,108126.0,32.3058,32.4194,32.2301,32.2964,108126.0
2020-05-29 15:40:00,34.12,34.16,33.93,33.98,148518.0,32.2869,32.3248,32.1071,32.1544,148518.0
2020-05-29 15:50:00,33.98,34.09,33.91,33.98,302370.0,32.1544,32.2585,32.0882,32.1544,302370.0
2020-06-01 09:30:00,34.15,34.46,33.82,34.45,266714.0,32.3153,32.6086,32.003,32.5992,266714.0
2020-06-01 09:40:00,34.47,34.77,34.4,34.65,103754.0,32.6181,32.902,32.5519,32.7884,103754.0
2020-06-01 09:50:00,34.63,34.84,34.54,34.81,71056.0,32.7695,32.9682,32.6843,32.9398,71056.0
2020-06-01 10:00:00,34.79,34.92,34.55,34.91,103417.0,32.9209,33.0439,32.6938,33.0345,103417.0
2020-06-01 10:10:00,34.9,35.05,34.83,35.05,38200.0,33.025,33.1669,32.9588,33.1669,38200.0
2020-06-01 10:20:00,35.06,35.07,34.93,34.97,32345.0,33.1764,33.1859,33.0534,33.0912,32345.0
2020-06-01 10:30:00,34.99,35.25,34.89,35.21,43067.0,33.1102,33.3562,33.0155,33.3183,43067.0
2020-06-01 10:40:00,35.21,35.32,35.15,35.2,46339.0,33.3183,33.4224,33.2616,33.3089,46339.0
2020-06-01 10:50:00,35.18,35.19,34.75,34.77,46614.0,33.29,33.2994,32.8831,32.902,46614.0
2020-06-01 11:00:00,34.8,34.81,34.5,34.61,65240.0,32.9304,32.9398,32.6465,32.7506,65240.0
2020-06-01 11:10:00,34.61,34.93,34.57,34.92,36794.0,32.7506,33.0534,32.7127,33.0439,36794.0
2020-06-01 11:20:00,34.92,34.99,34.8,34.84,26703.0,33.0439,33.1102,32.9304,32.9682,26703.0
2020-06-01 11:30:00,34.87,34.87,34.74,34.77,18519.0,32.9966,32.9966,32.8736,32.902,18519.0
2020-06-01 11:40:00,34.79,34.88,34.75,34.88,12980.0,32.9209,33.0061,32.8831,33.0061,12980.0
2020-06-01 11:50:00,34.89,34.89,34.8,34.82,15426.0,33.0155,33.0155,32.9304,32.9493,15426.0
2020-06-01 12:00:00,34.82,34.83,34.73,34.73,18890.0,32.9493,32.9588,32.8641,32.8641,18890.0
2020-06-01 12:10:00,34.73,34.8,34.65,34.78,31914.0,32.8641,32.9304,32.7884,32.9114,31914.0
2020-06-01 12:20:00,34.79,34.79,34.7,34.72,27246.0,32.9209,32.9209,32.8357,32.8547,27246.0
2020-06-01 12:30:00,34.72,34.83,34.7,34.72,17664.0,32.8547,32.9588,32.8357,32.8547,17664.0
2020-06-01 12:40:00,34.71,34.71,34.51,34.54,31802.0,32.8452,32.8452,32.6559,32.6843,31802.0
2020-06-01 12:50:00,34.54,34.56,34.45,34.45,26144.0,32.6843,32.7033,32.5992,32.5992,26144.0
2020-06-01 13:00:00,34.46,34.57,34.46,34.51,18425.0,32.6086,32.7127,32.6086,32.6559,18425.0
2020-06-01 13:10:00,34.5,34.6,34.43,34.58,21537.0,32.6465,32.7411,32.5802,32.7222,21537.0
2020-06-01 13:20:00,34.6,34.64,34.55,34.59,30751.0,32.7411,32.779,32.6938,32.7317,30751.0
2020-06-01 13:30:00,34.59,34.61,34.48,34.55,20337.0,32.7317,32.7506,32.6276,32.6938,20337.0
2020-06-01 13:40:00,34.54,34.58,34.51,34.56,15217.0,32.6843,32.7222,32.6559,32.7033,15217.0
2020-06-01 13:50:00,34.56,34.61,34.47,34.5,17559.0,32.7033,32.7506,32.6181,32.6465,17559.0
2020-06-01 14:00:00,34.51,34.51,34.42,34.43,19694.0,32.6559,32.6559,32.5708,32.5802,19694.0
2020-06-01 14:10:00,34.43,34.44,34.32,34.32,32905.0,32.5802,32.5897,32.4762,32.4762,32905.0
2020-06-01 14:20:00,34.33,34.36,34.19,34.19,24427.0,32.4856,32.514,32.3531,32.3531,24427.0
2020-06-01 14:30:00,34.2,34.25,34.14,34.19,35560.0,32.3626,32.4099,32.3058,32.3531,35560.0
2020-06-01 14:40:00,34.18,34.26,34.14,34.26,27190.0,32.3437,32.4194,32.3058,32.4194,27190.0
2020-06-01 14:50:00,34.25,34.32,34.18,34.2,25897.0,32.4099,32.4762,32.3437,32.3626,25897.0
2020-06-01 15:00:00,34.21,34.21,34.1,34.17,38510.0,32.3721,32.3721,32.268,32.3342,38510.0
2020-06-01 15:10:00,34.18,34.19,34.1,34.16,34566.0,32.3437,32.3531,32.268,32.3248,34566.0
2020-06-01 15:20:00,34.18,34.28,34.12,34.24,34634.0,32.3437,32.4383,32.2869,32.4005,34634.0
2020-06-01 15:30:00,34.23,34.37,34.21,34.27,45567.0,32.391,32.5235,32.3721,32.4288,45567.0
2020-06-01 15:40:00,34.27,34.29,34.18,34.19,80227.0,32.4288,32.4478,32.3437,32.3531,80227.0
2020-06-01 15:50:00,34.24,34.4,34.2,34.33,230508.0,32.4005,32.5519,32.3626,32.4856,230508.0
2020-06-02 09:30:00,34.4,34.83,34.34,34.56,99760.0,32.5519,32.9588,32.4951,32.7033,99760.0
2020-06-02 09:40:00,34.59,34.77,34.42,34.48,80024.0,32.7317,32.902,32.5708,32.6276,80024.0
2020-06-02 09:50:00,34.52,34.64,34.46,34.54,87336.0,32.6654,32.779,32.6086,32.6843,87336.0
2020-06-02 10:00:00,34.56,34.88,34.56,34.67,82265.0,32.7033,33.0061,32.7033,32.8074,82265.0
2020-06-02 10:10:00,34.67,34.67,34.43,34.61,78142.0,32.8074,32.8074,32.5802,32.7506,78142.0
2020-06-02 10:20:00,34.62,34.76,34.58,34.72,73024.0,32.76,32.8925,32.7222,32.8547,73024.0
2020-06-02 10:30:00,34.73,34.76,34.56,34.57,33755.0,32.8641,32.8925,32.7033,32.7127,33755.0
2020-06-02 10:40:00,34.56,34.6,34.27,34.33,52267.0,32.7033,32.7411,32.4288,32.4856,52267.0
2020-06-02 10:50:00,34.3,34.57,34.25,34.56,34531.0,32.4572,32.7127,32.4099,32.7033,34531.0
2020-06-02 11:00:00,34.56,34.62,34.45,34.46,58585.0,32.7033,32.76,32.5992,32.6086,58585.0
2020-06-02 11:10:00,34.46,34.7,34.46,34.7,23250.0,32.6086,32.8357,32.6086,32.8357,23250.0
2020-06-02 11:20:00,34.69,34.69,34.51,34.58,47113.0,32.8263,32.8263,32.6559,32.7222,47113.0
2020-06-02 11:30:00,34.57,34.63,34.5,34.59,28317.0,32.7127,32.7695,32.6465,32.7317,28317.0
2020-06-02 11:40:00,34.59,34.77,34.59,34.76,27254.0,32.7317,32.902,32.7317,32.8925,27254.0
2020-06-02 11:50:00,34.75,34.8,34.72,34.78,21216.0,32.8831,32.9304,32.8547,32.9114,21216.0
2020-06-02 12:00:00,34.77,34.77,34.65,34.69,17803.0,32.902,32.902,32.7884,32.8263,17803.0
2020-06-02 12:10:00,34.69,34.77,34.65,34.68,16902.0,32.8263,32.902,32.7884,32.8168,16902.0
2020-06-02 12:20:00,34.68,34.75,34.65,34.74,29681.0,32.8168,32.8831,32.7884,32.8736,29681.0
2020-06-02 12:30:00,34.73,34.73,34.61,34.61,15110.0,32.8641,32.8641,32.7506,32.7506,15110.0
2020-06-02 12:40:00,34.61,34.65,34.57,34.61,14820.0,32.7506,32.7884,32.7127,32.7506,14820.0
2020-06-02 12:50:00,34.61,34.66,34.53,34.54,21032.0,32.7506,32.7979,32.6749,32.6843,21032.0
2020-06-02 13:00:00,34.54,34.6,34.53,34.57,24115.0,32.6843,32.7411,32.6749,32.7127,24115.0
2020-06-02 13:10:00,34.57,34.64,34.55,34.63,18200.0,32.7127,32.779,32.6938,32.7695,18200.0
2020-06-02 13:20:00,34.63,34.63,34.51,34.55,18133.0,32.7695,32.7695,32.6559,32.6938,18133.0
2020-06-02 13:30:00,34.55,34.61,34.53,34.61,23828.0,32.6938,32.7506,32.6749,32.7506,23828.0
2020-06-02 13:40:00,34.6,34.62,34.51,34.55,29440.0,32.7411,32.76,32.6559,32.6938,29440.0
2020-06-02 13:50:00,34.55,34.67,34.49,34.66,30798.0,32.6938,32.8074,32.637,32.7979,30798.0
2020-06-02 14:00:00,34.66,34.68,34.6,34.66,16018.0,32.7979,32.8168,32.7411,32.7979,16018.0
2020-06-02 14:10:00,34.67,34.76,34.65,34.76,16451.0,32.8074,32.8925,32.7884,32.8925,16451.0
2020-06-02 14:20:00,34.77,34.77,34.64,34.68,21428.0,32.902,32.902,32.779,32.8168,21428.0
2020-06-02 14:30:00,34.68,34.68,34.56,34.64,25656.0,32.8168,32.8168,32.7033,32.779,25656.0
2020-06-02 14:40:00,34.64,34.75,34.63,34.73,28101.0,32.779,32.8831,32.7695,32.8641,28101.0
2020-06-02 14:50:00,34.73,34.79,34.71,34.73,24304.0,32.8641,32.9209,32.8452,32.8641,24304.0
2020-06-02 15:00:00,34.72,34.76,34.66,34.68,25982.0,32.8547,32.8925,32.7979,32.8168,25982.0
2020-06-02 15:10:00,34.68,34.69,34.63,34.65,34492.0,32.8168,32.8263,32.7695,32.7884,34492.0
2020-06-02 15:20:00,34.66,34.68,34.5,34.56,41703.0,32.7979,32.8168,32.6465,32.7033,41703.0
2020-06-02 15:30:00,34.57,34.67,34.51,34.63,66196.0,32.7127,32.8074,32.6559,32.7695,66196.0
2020-06-02 15:40:00,34.63,34.63,34.47,34.58,77714.0,32.7695,32.7695,32.6181,32.7222,77714.0
2020-06-02 15:50:00,34.58,34.75,34.56,34.75,177226.0,32.7222,32.8831,32.7033,32.8831,177226.0
2020-06-03 09:30:00,35.42,35.67,35.13,35.21,93989.0,33.5171,33.7536,33.2426,33.3183,93989.0
2020-06-03 09:40:00,35.24,35.47,35.08,35.27,51158.0,33.3467,33.5644,33.1953,33.3751,51158.0
2020-06-03 09:50:00,35.28,35.41,35.22,35.28,57483.0,33.3846,33.5076,33.3278,33.3846,57483.0
2020-06-03 10:00:00,35.3,35.54,35.29,35.34,52663.0,33.4035,33.6306,33.394,33.4414,52663.0
2020-06-03 10:10:00,35.31,35.44,35.27,35.36,30774.0,33.413,33.536,33.3751,33.4603,30774.0
2020-06-03 10:20:00,35.38,35.58,35.3,35.58,29943.0,33.4792,33.6685,33.4035,33.6685,29943.0
2020-06-03 10:30:00,35.6,35.63,35.5,35.58,41256.0,33.6874,33.7158,33.5928,33.6685,41256.0
2020-06-03 10:40:00,35.58,35.7,35.55,35.64,40665.0,33.6685,33.782,33.6401,33.7252,40665.0
2020-06-03 10:50:00,35.64,35.85,35.61,35.82,37171.0,33.7252,33.924,33.6969,33.8956,37171.0
2020-06-03 11:00:00,35.83,35.97,35.82,35.94,35712.0,33.905,34.0375,33.8956,34.0091,35712.0
2020-06-03 11:10:00,35.93,35.96,35.87,35.92,24975.0,33.9997,34.028,33.9429,33.9902,24975.0
2020-06-03 11:20:00,35.93,36.08,35.92,36.0,32526.0,33.9997,34.1416,33.9902,34.0659,32526.0
2020-06-03 11:30:00,36.01,36.09,35.94,36.09,32420.0,34.0754,34.1511,34.0091,34.1511,32420.0
2020-06-03 11:40:00,36.09,36.11,35.87,35.96,27418.0,34.1511,34.17,33.9429,34.028,27418.0
2020-06-03 11:50:00,35.95,35.96,35.81,35.91,33889.0,34.0186,34.028,33.8861,33.9807,33889.0
2020-06-03 12:00:00,35.9,36.04,35.85,36.02,37230.0,33.9713,34.1037,33.924,34.0848,37230.0
2020-06-03 12:10:00,36.02,36.09,36.01,36.05,30108.0,34.0848,34.1511,34.0754,34.1132,30108.0
2020-06-03 12:20:00,36.05,36.11,35.98,36.09,35037.0,34.1132,34.17,34.047,34.1511,35037.0
2020-06-03 12:30:00,36.09,36.14,36.09,36.13,27719.0,34.1511,34.1984,34.1511,34.1889,27719.0
2020-06-03 12:40:00,36.14,36.2,36.05,36.07,27304.0,34.1984,34.2552,34.1132,34.1321,27304.0
2020-06-03 12:50:00,36.07,36.13,35.96,35.96,37433.0,34.1321,34.1889,34.028,34.028,37433.0
2020-06-03 13:00:00,35.97,36.03,35.92,36.0,54797.0,34.0375,34.0943,33.9902,34.0659,54797.0
2020-06-03 13:10:00,35.99,35.99,35.88,35.91,31715.0,34.0564,34.0564,33.9523,33.9807,31715.0
2020-06-03 13:20:00,35.89,35.94,35.88,35.9,36646.0,33.9618,34.0091,33.9523,33.9713,36646.0
2020-06-03 13:30:00,35.89,35.98,35.87,35.89,37465.0,33.9618,34.047,33.9429,33.9618,37465.0
2020-06-03 13:40:00,35.89,36.09,35.88,36.02,35237.0,33.9618,34.1511,33.9523,34.0848,35237.0
2020-06-03 13:50:00,36.0,36.04,35.88,35.91,60362.0,34.0659,34.1037,33.9523,33.9807,60362.0
2020-06-03 14:00:00,35.91,35.95,35.88,35.92,70388.0,33.9807,34.0186,33.9523,33.9902,70388.0
2020-06-03 14:10:00,35.93,35.96,35.81,35.87,54542.0,33.9997,34.028,33.8861,33.9429,54542.0
2020-06-03 14:20:00,35.87,35.88,35.81,35.82,44707.0,33.9429,33.9523,33.8861,33.8956,44707.0
2020-06-03 14:30:00,35.81,35.81,35.67,35.74,55690.0,33.8861,33.8861,33.7536,33.8199,55690.0
2020-06-03 14:40:00,35.74,35.8,35.72,35.77,36710.0,33.8199,33.8766,33.8009,33.8483,36710.0
2020-06-03 14:50:00,35.76,35.8,35.71,35.76,63278.0,33.8388,33.8766,33.7915,33.8388,63278.0
2020-06-03 15:00:00,35.76,35.98,35.74,35.95,74066.0,33.8388,34.047,33.8199,34.0186,74066.0
2020-06-03 15:10:00,35.96,36.03,35.91,36.02,49200.0,34.028,34.0943,33.9807,34.0848,49200.0
2020-06-03 15:20:00,36.02,36.04,35.94,35.98,65511.0,34.0848,34.1037,34.0091,34.047,65511.0
2020-06-03 15:30:00,35.98,35.99,35.88,35.96,100726.0,34.047,34.0564,33.9523,34.028,100726.0
2020-06-03 15:40:00,35.97,35.97,35.83,35.95,100896.0,34.0375,34.0375,33.905,34.0186,100896.0
2020-06-03 15:50:00,35.95,36.12,35.92,35.98,236949.0,34.0186,34.1795,33.9902,34.047,236949.0
2020-06-04 09:30:00,35.65,35.88,35.54,35.65,84036.0,33.7347,33.9523,33.6306,33.7347,84036.0
2020-06-04 09:40:00,35.63,35.68,35.34,35.35,108369.0,33.7158,33.7631,33.4414,33.4508,108369.0
2020-06-04 09:50:00,35.33,35.65,35.31,35.64,69730.0,33.4319,33.7347,33.413,33.7252,69730.0
2020-06-04 10:00:00,35.64,35.92,35.64,35.82,33697.0,33.7252,33.9902,33.7252,33.8956,33697.0
2020-06-04 10:10:00,35.8,35.97,35.77,35.95,45902.0,33.8766,34.0375,33.8483,34.0186,45902.0
2020-06-04 10:20:00,35.94,36.17,35.89,36.13,59922.0,34.0091,34.2268,33.9618,34.1889,59922.0
2020-06-04 10:30:00,36.14,36.3,36.13,36.27,44335.0,34.1984,34.3498,34.1889,34.3214,44335.0
2020-06-04 10:40:00,36.26,36.39,36.2,36.39,31004.0,34.3119,34.4349,34.2552,34.4349,31004.0
2020-06-04 10:50:00,36.39,36.5,36.35,36.49,35967.0,34.4349,34.539,34.3971,34.5296,35967.0
2020-06-04 11:00:00,36.47,36.48,36.29,36.29,30031.0,34.5106,34.5201,34.3403,34.3403,30031.0
2020-06-04 11:10:00,36.3,36.34,36.16,36.19,33407.0,34.3498,34.3876,34.2173,34.2457,33407.0
2020-06-04 11:20:00,36.17,36.35,36.14,36.23,43012.0,34.2268,34.3971,34.1984,34.2835,43012.0
2020-06-04 11:30:00,36.22,36.29,36.13,36.17,26260.0,34.2741,34.3403,34.1889,34.2268,26260.0
2020-06-04 11:40:00,36.19,36.19,35.83,35.86,66639.0,34.2457,34.2457,33.905,33.9334,66639.0
2020-06-04 11:50:00,35.87,35.95,35.85,35.92,43133.0,33.9429,34.0186,33.924,33.9902,43133.0
2020-06-04 12:00:00,35.9,35.95,35.82,35.89,36775.0,33.9713,34.0186,33.8956,33.9618,36775.0
2020-06-04 12:10:00,35.88,35.93,35.87,35.87,21777.0,33.9523,33.9997,33.9429,33.9429,21777.0
2020-06-04 12:20:00,35.87,35.89,35.78,35.87,62975.0,33.9429,33.9618,33.8577,33.9429,62975.0
2020-06-04 12:30:00,35.86,35.86,35.64,35.71,30726.0,33.9334,33.9334,33.7252,33.7915,30726.0
2020-06-04 12:40:00,35.7,35.75,35.62,35.63,16234.0,33.782,33.8293,33.7063,33.7158,16234.0
2020-06-04 12:50:00,35.63,35.7,35.54,35.66,20112.0,33.7158,33.782,33.6306,33.7442,20112.0
2020-06-04 13:00:00,35.65,35.72,35.58,35.72,20900.0,33.7347,33.8009,33.6685,33.8009,20900.0
2020-06-04 13:10:00,35.7,35.75,35.66,35.72,22584.0,33.782,33.8293,33.7442,33.8009,22584.0
2020-06-04 13:20:00,35.72,35.82,35.69,35.79,21098.0,33.8009,33.8956,33.7726,33.8672,21098.0
2020-06-04 13:30:00,35.79,35.94,35.78,35.91,25194.0,33.8672,34.0091,33.8577,33.9807,25194.0
2020-06-04 13:40:00,35.93,36.04,35.92,35.96,28085.0,33.9997,34.1037,33.9902,34.028,28085.0
2020-06-04 13:50:00,35.97,36.06,35.95,36.06,35100.0,34.0375,34.1227,34.0186,34.1227,35100.0
2020-06-04 14:00:00,36.06,36.07,35.82,35.86,31397.0,34.1227,34.1321,33.8956,33.9334,31397.0
2020-06-04 14:10:00,35.86,35.89,35.81,35.81,30616.0,33.9334,33.9618,33.8861,33.8861,30616.0
2020-06-04 14:20:00,35.81,35.88,35.78,35.79,33796.0,33.8861,33.9523,33.8577,33.8672,33796.0
2020-06-04 14:30:00,35.79,35.8,35.58,35.62,214358.0,33.8672,33.8766,33.6685,33.7063,214358.0
2020-06-04 14:40:00,35.61,35.62,35.42,35.52,70061.0,33.6969,33.7063,33.5171,33.6117,70061.0
2020-06-04 14:50:00,35.51,35.52,35.21,35.24,100516.0,33.6022,33.6117,33.3183,33.3467,100516.0
2020-06-04 15:00:00,35.2,35.29,35.1,35.2,88377.0,33.3089,33.394,33.2143,33.3089,88377.0
2020-06-04 15:10:00,35.2,35.2,34.97,35.17,82818.0,33.3089,33.3089,33.0912,33.2805,82818.0
2020-06-04 15:20:00,35.18,35.18,34.9,34.93,98846.0,33.29,33.29,33.025,33.0534,98846.0
2020-06-04 15:30:00,34.91,35.06,34.8,34.82,117267.0,33.0345,33.1764,32.9304,32.9493,117267.0
2020-06-04 15:40:00,34.82,35.0,34.81,34.96,143258.0,32.9493,33.1196,32.9398,33.0818,143258.0
2020-06-04 15:50:00,34.97,35.03,34.87,35.02,354267.0,33.0912,33.148,32.9966,33.1385,354267.0
2020-06-05 09:30:00,36.77,36.92,36.01,36.34,154896.0,34.7945,34.9365,34.0754,34.3876,154896.0
2020-06-05 09:40:00,36.3,36.46,36.04,36.4,173132.0,34.3498,34.5012,34.1037,34.4444,173132.0
2020-06-05 09:50:00,36.43,36.65,36.32,36.4,139401.0,34.4728,34.681,34.3687,34.4444,139401.0
2020-06-05 10:00:00,36.47,36.91,36.47,36.77,85793.0,34.5106,34.927,34.5106,34.7945,85793.0
2020-06-05 10:10:00,36.84,36.86,36.71,36.79,41109.0,34.8608,34.8797,34.7378,34.8135,41109.0
2020-06-05 10:20:00,36.8,36.85,36.3,36.39,60072.0,34.8229,34.8702,34.3498,34.4349,60072.0
2020-06-05 10:30:00,36.4,36.4,36.05,36.14,55648.0,34.4444,34.4444,34.1132,34.1984,55648.0
2020-06-05 10:40:00,36.16,36.33,36.11,36.26,43182.0,34.2173,34.3782,34.17,34.3119,43182.0
2020-06-05 10:50:00,36.25,36.45,36.25,36.4,48663.0,34.3025,34.4917,34.3025,34.4444,48663.0
2020-06-05 11:00:00,36.42,36.53,36.32,36.32,74930.0,34.4633,34.5674,34.3687,34.3687,74930.0
2020-06-05 11:10:00,36.35,36.48,36.31,36.43,35507.0,34.3971,34.5201,34.3592,34.4728,35507.0
2020-06-05 11:20:00,36.45,36.68,36.45,36.65,31917.0,34.4917,34.7094,34.4917,34.681,31917.0
2020-06-05 11:30:00,36.62,36.73,36.53,36.53,40189.0,34.6526,34.7567,34.5674,34.5674,40189.0
2020-06-05 11:40:00,36.5,36.59,36.47,36.59,24904.0,34.539,34.6242,34.5106,34.6242,24904.0
2020-06-05 11:50:00,36.59,36.7,36.58,36.62,24277.0,34.6242,34.7283,34.6147,34.6526,24277.0
2020-06-05 12:00:00,36.64,36.72,36.62,36.7,35850.0,34.6715,34.7472,34.6526,34.7283,35850.0
2020-06-05 12:10:00,36.69,36.69,36.32,36.44,44020.0,34.7188,34.7188,34.3687,34.4823,44020.0
2020-06-05 12:20:00,36.42,36.56,36.4,36.43,106308.0,34.4633,34.5958,34.4444,34.4728,106308.0
2020-06-05 12:30:00,36.43,36.82,36.43,36.82,42224.0,34.4728,34.8418,34.4728,34.8418,42224.0
2020-06-05 12:40:00,36.82,36.83,36.76,36.8,33420.0,34.8418,34.8513,34.7851,34.8229,33420.0
2020-06-05 12:50:00,36.8,36.82,36.73,36.8,24511.0,34.8229,34.8418,34.7567,34.8229,24511.0
2020-06-05 13:00:00,36.79,36.91,36.78,36.9,47901.0,34.8135,34.927,34.804,34.9175,47901.0
2020-06-05 13:10:00,36.9,37.04,36.87,37.0,47456.0,34.9175,35.05,34.8892,35.0122,47456.0
2020-06-05 13:20:00,37.0,37.19,36.96,37.18,70957.0,35.0122,35.192,34.9743,35.1825,70957.0
2020-06-05 13:30:00,37.18,37.47,37.18,37.45,111415.0,35.1825,35.4569,35.1825,35.438,111415.0
2020-06-05 13:40:00,37.45,37.47,37.23,37.29,76780.0,35.438,35.4569,35.2298,35.2866,76780.0
2020-06-05 13:50:00,37.29,37.35,37.14,37.35,68037.0,35.2866,35.3434,35.1447,35.3434,68037.0
2020-06-05 14:00:00,37.35,37.49,37.35,37.44,51336.0,35.3434,35.4758,35.3434,35.4285,51336.0
2020-06-05 14:10:00,37.46,37.49,37.19,37.21,71933.0,35.4475,35.4758,35.192,35.2109,71933.0
2020-06-05 14:20:00,37.2,37.21,37.06,37.09,66656.0,35.2014,35.2109,35.069,35.0973,66656.0
2020-06-05 14:30:00,37.1,37.29,37.09,37.25,65404.0,35.1068,35.2866,35.0973,35.2487,65404.0
2020-06-05 14:40:00,37.26,37.27,37.09,37.11,67749.0,35.2582,35.2677,35.0973,35.1163,67749.0
2020-06-05 14:50:00,37.12,37.14,37.02,37.09,54615.0,35.1257,35.1447,35.0311,35.0973,54615.0
2020-06-05 15:00:00,37.1,37.17,37.05,37.05,55760.0,35.1068,35.173,35.0595,35.0595,55760.0
2020-06-05 15:10:00,37.07,37.07,36.83,36.91,59240.0,35.0784,35.0784,34.8513,34.927,59240.0
2020-06-05 15:20:00,36.9,36.92,36.73,36.82,72769.0,34.9175,34.9365,34.7567,34.8418,72769.0
2020-06-05 15:30:00,36.82,36.83,36.5,36.53,138083.0,34.8418,34.8513,34.539,34.5674,138083.0
2020-06-05 15:40:00,36.53,36.53,36.36,36.45,173158.0,34.5674,34.5674,34.4066,34.4917,173158.0
2020-06-05 15:50:00,36.45,36.75,36.45,36.72,351060.0,34.4917,34.7756,34.4917,34.7472,351060.0
2020-06-08 09:30:00,37.32,38.5,37.32,38.19,186529.0,35.315,36.4316,35.315,36.1382,186529.0
2020-06-08 09:40:00,38.17,38.77,38.14,38.33,136437.0,36.1193,36.6871,36.0909,36.2707,136437.0
2020-06-08 09:50:00,38.37,38.37,37.76,37.77,100521.0,36.3086,36.3086,35.7313,35.7408,100521.0
2020-06-08 10:00:00,37.79,37.89,37.32,37.45,108016.0,35.7597,35.8544,35.315,35.438,108016.0
2020-06-08 10:10:00,37.47,37.52,37.29,37.36,81849.0,35.4569,35.5042,35.2866,35.3528,81849.0
2020-06-08 10:20:00,37.37,37.48,37.27,37.46,52293.0,35.3623,35.4664,35.2677,35.4475,52293.0
2020-06-08 10:30:00,37.46,37.55,37.21,37.23,44132.0,35.4475,35.5326,35.2109,35.2298,44132.0
2020-06-08 10:40:00,37.22,37.36,37.14,37.27,33794.0,35.2204,35.3528,35.1447,35.2677,33794.0
2020-06-08 10:50:00,37.28,37.5,37.22,37.45,37830.0,35.2771,35.4853,35.2204,35.438,37830.0
2020-06-08 11:00:00,37.45,37.62,37.33,37.61,37629.0,35.438,35.5989,35.3244,35.5894,37629.0
2020-06-08 11:10:00,37.61,37.72,37.49,37.68,50812.0,35.5894,35.6935,35.4758,35.6556,50812.0
2020-06-08 11:20:00,37.69,37.77,37.63,37.64,61970.0,35.6651,35.7408,35.6083,35.6178,61970.0
2020-06-08 11:30:00,37.64,37.66,37.39,37.45,33906.0,35.6178,35.6367,35.3812,35.438,33906.0
2020-06-08 11:40:00,37.46,37.54,37.45,37.54,25628.0,35.4475,35.5232,35.438,35.5232,25628.0
2020-06-08 11:50:00,37.52,37.69,37.5,37.62,24879.0,35.5042,35.6651,35.4853,35.5989,24879.0
2020-06-08 12:00:00,37.63,37.74,37.63,37.74,16946.0,35.6083,35.7124,35.6083,35.7124,16946.0
2020-06-08 12:10:00,37.74,37.78,37.53,37.53,32798.0,35.7124,35.7503,35.5137,35.5137,32798.0
2020-06-08 12:20:00,37.51,37.59,37.48,37.52,32396.0,35.4948,35.5705,35.4664,35.5042,32396.0
2020-06-08 12:30:00,37.54,37.62,37.49,37.56,19103.0,35.5232,35.5989,35.4758,35.5421,19103.0
2020-06-08 12:40:00,37.55,37.6,37.36,37.37,31216.0,35.5326,35.5799,35.3528,35.3623,31216.0
2020-06-08 12:50:00,37.37,37.46,37.36,37.43,25950.0,35.3623,35.4475,35.3528,35.4191,25950.0
2020-06-08 13:00:00,37.43,37.54,37.42,37.52,22051.0,35.4191,35.5232,35.4096,35.5042,22051.0
2020-06-08 13:10:00,37.52,37.54,37.33,37.34,37896.0,35.5042,35.5232,35.3244,35.3339,37896.0
2020-06-08 13:20:00,37.34,37.37,37.24,37.29,34836.0,35.3339,35.3623,35.2393,35.2866,34836.0
2020-06-08 13:30:00,37.3,37.36,37.25,37.31,28222.0,35.2961,35.3528,35.2487,35.3055,28222.0
2020-06-08 13:40:00,37.3,37.31,37.17,37.18,16807.0,35.2961,35.3055,35.173,35.1825,16807.0
2020-06-08 13:50:00,37.16,37.16,37.02,37.02,24800.0,35.1636,35.1636,35.0311,35.0311,24800.0
2020-06-08 14:00:00,37.01,37.02,36.84,36.88,53799.0,35.0216,35.0311,34.8608,34.8986,53799.0
2020-06-08 14:10:00,36.88,36.9,36.68,36.72,51341.0,34.8986,34.9175,34.7094,34.7472,51341.0
2020-06-08 14:20:00,36.72,36.74,36.55,36.55,38961.0,34.7472,34.7661,34.5864,34.5864,38961.0
2020-06-08 14:30:00,36.55,36.57,36.4,36.47,46612.0,34.5864,34.6053,34.4444,34.5106,46612.0
2020-06-08 14:40:00,36.46,36.46,36.32,36.43,52977.0,34.5012,34.5012,34.3687,34.4728,52977.0
2020-06-08 14:50:00,36.42,36.51,36.32,36.42,42577.0,34.4633,34.5485,34.3687,34.4633,42577.0
2020-06-08 15:00:00,36.41,36.41,36.19,36.22,50335.0,34.4539,34.4539,34.2457,34.2741,50335.0
2020-06-08 15:10:00,36.23,36.4,36.18,36.39,49153.0,34.2835,34.4444,34.2362,34.4349,49153.0
2020-06-08 15:20:00,36.39,36.53,36.39,36.45,63689.0,34.4349,34.5674,34.4349,34.4917,63689.0
2020-06-08 15:30:00,36.45,36.63,36.43,36.63,84875.0,34.4917,34.6621,34.4728,34.6621,84875.0
2020-06-08 15:40:00,36.63,36.68,36.6,36.62,90575.0,34.6621,34.7094,34.6337,34.6526,90575.0
2020-06-08 15:50:00,36.61,36.73,36.6,36.67,232811.0,34.6431,34.7567,34.6337,34.6999,232811.0
2020-06-09 09:30:00,35.97,36.44,35.57,36.12,114337.0,34.0375,34.4823,33.659,34.1795,114337.0
2020-06-09 09:40:00,36.13,36.24,35.99,35.99,38426.0,34.1889,34.293,34.0564,34.0564,38426.0
2020-06-09 09:50:00,35.95,36.01,35.7,35.85,41573.0,34.0186,34.0754,33.782,33.924,41573.0
2020-06-09 10:00:00,35.85,36.2,35.7,36.06,53519.0,33.924,34.2552,33.782,34.1227,53519.0
2020-06-09 10:10:00,36.05,36.06,35.79,35.95,56979.0,34.1132,34.1227,33.8672,34.0186,56979.0
2020-06-09 10:20:00,35.95,36.24,35.93,36.04,60695.0,34.0186,34.293,33.9997,34.1037,60695.0
2020-06-09 10:30:00,36.03,36.31,35.96,36.29,31843.0,34.0943,34.3592,34.028,34.3403,31843.0
2020-06-09 10:40:00,36.3,36.32,36.11,36.29,17133.0,34.3498,34.3687,34.17,34.3403,17133.0
2020-06-09 10:50:00,36.32,36.37,36.07,36.13,58037.0,34.3687,34.416,34.1321,34.1889,58037.0
2020-06-09 11:00:00,36.12,36.12,35.77,35.82,45015.0,34.1795,34.1795,33.8483,33.8956,45015.0
2020-06-09 11:10:00,35.82,35.87,35.68,35.79,47264.0,33.8956,33.9429,33.7631,33.8672,47264.0
2020-06-09 11:20:00,35.78,35.89,35.72,35.81,141889.0,33.8577,33.9618,33.8009,33.8861,141889.0
2020-06-09 11:30:00,35.81,35.88,35.67,35.75,60485.0,33.8861,33.9523,33.7536,33.8293,60485.0
2020-06-09 11:40:00,35.75,35.8,35.62,35.66,85734.0,33.8293,33.8766,33.7063,33.7442,85734.0
2020-06-09 11:50:00,35.65,35.68,35.56,35.57,24003.0,33.7347,33.7631,33.6495,33.659,24003.0
2020-06-09 12:00:00,35.59,35.81,35.58,35.77,49904.0,33.6779,33.8861,33.6685,33.8483,49904.0
2020-06-09 12:10:00,35.77,35.8,35.62,35.7,137514.0,33.8483,33.8766,33.7063,33.782,137514.0
2020-06-09 12:20:00,35.71,35.76,35.6,35.7,81563.0,33.7915,33.8388,33.6874,33.782,81563.0
2020-06-09 12:30:00,35.69,35.69,35.6,35.68,63145.0,33.7726,33.7726,33.6874,33.7631,63145.0
2020-06-09 12:40:00,35.67,35.69,35.61,35.67,32002.0,33.7536,33.7726,33.6969,33.7536,32002.0
2020-06-09 12:50:00,35.66,35.78,35.64,35.77,40133.0,33.7442,33.8577,33.7252,33.8483,40133.0
2020-06-09 13:00:00,35.78,35.88,35.74,35.83,41424.0,33.8577,33.9523,33.8199,33.905,41424.0
2020-06-09 13:10:00,35.82,36.01,35.77,36.01,47004.0,33.8956,34.0754,33.8483,34.0754,47004.0
2020-06-09 13:20:00,36.02,36.04,35.89,36.01,35751.0,34.0848,34.1037,33.9618,34.0754,35751.0
2020-06-09 13:30:00,36.01,36.03,35.97,35.98,45745.0,34.0754,34.0943,34.0375,34.047,45745.0
2020-06-09 13:40:00,35.99,36.11,35.97,36.07,50802.0,34.0564,34.17,34.0375,34.1321,50802.0
2020-06-09 13:50:00,36.07,36.08,35.88,36.0,39561.0,34.1321,34.1416,33.9523,34.0659,39561.0
2020-06-09 14:00:00,36.0,36.04,35.87,35.87,48080.0,34.0659,34.1037,33.9429,33.9429,48080.0
2020-06-09 14:10:00,35.86,35.98,35.8,35.89,140582.0,33.9334,34.047,33.8766,33.9618,140582.0
2020-06-09 14:20:00,35.87,35.92,35.66,35.78,160745.0,33.9429,33.9902,33.7442,33.8577,160745.0
2020-06-09 14:30:00,35.78,35.91,35.6,35.67,78268.0,33.8577,33.9807,33.6874,33.7536,78268.0
2020-06-09 14:40:00,35.65,35.91,35.61,35.9,53872.0,33.7347,33.9807,33.6969,33.9713,53872.0
2020-06-09 14:50:00,35.89,35.89,35.76,35.83,28790.0,33.9618,33.9618,33.8388,33.905,28790.0
2020-06-09 15:00:00,35.83,35.93,35.75,35.91,32449.0,33.905,33.9997,33.8293,33.9807,32449.0
2020-06-09 15:10:00,35.92,36.1,35.91,36.05,74466.0,33.9902,34.1605,33.9807,34.1132,74466.0
2020-06-09 15:20:00,36.04,36.13,35.98,36.13,66028.0,34.1037,34.1889,34.047,34.1889,66028.0
2020-06-09 15:30:00,36.13,36.2,35.97,36.15,81047.0,34.1889,34.2552,34.0375,34.2078,81047.0
2020-06-09 15:40:00,36.14,36.23,35.93,35.97,91931.0,34.1984,34.2835,33.9997,34.0375,91931.0
2020-06-09 15:50:00,35.97,35.99,35.8,35.84,242762.0,34.0375,34.0564,33.8766,33.9145,242762.0
2020-06-10 09:30:00,35.71,35.79,35.31,35.34,62938.0,33.7915,33.8672,33.413,33.4414,62938.0
2020-06-10 09:40:00,35.33,35.34,35.01,35.27,56919.0,33.4319,33.4414,33.1291,33.3751,56919.0
2020-06-10 09:50:00,35.24,35.74,35.18,35.74,67489.0,33.3467,33.8199,33.29,33.8199,67489.0
2020-06-10 10:00:00,35.75,35.75,35.61,35.65,40579.0,33.8293,33.8293,33.6969,33.7347,40579.0
2020-06-10 10:10:00,35.61,35.61,34.99,35.03,59961.0,33.6969,33.6969,33.1102,33.148,59961.0
2020-06-10 10:20:00,35.03,35.38,34.93,35.27,82794.0,33.148,33.4792,33.0534,33.3751,82794.0
2020-06-10 10:30:00,35.22,35.33,34.89,35.02,67480.0,33.3278,33.4319,33.0155,33.1385,67480.0
2020-06-10 10:40:00,35.03,35.11,34.83,34.84,25220.0,33.148,33.2237,32.9588,32.9682,25220.0
2020-06-10 10:50:00,34.83,34.88,34.72,34.83,47743.0,32.9588,33.0061,32.8547,32.9588,47743.0
2020-06-10 11:00:00,34.84,35.15,34.81,35.04,37146.0,32.9682,33.2616,32.9398,33.1575,37146.0
2020-06-10 11:10:00,35.04,35.36,35.02,35.33,27336.0,33.1575,33.4603,33.1385,33.4319,27336.0
2020-06-10 11:20:00,35.31,35.39,35.28,35.36,20695.0,33.413,33.4887,33.3846,33.4603,20695.0
2020-06-10 11:30:00,35.37,35.45,35.19,35.45,82787.0,33.4697,33.5454,33.2994,33.5454,82787.0
2020-06-10 11:40:00,35.47,35.6,35.38,35.59,89127.0,33.5644,33.6874,33.4792,33.6779,89127.0
2020-06-10 11:50:00,35.6,35.85,35.59,35.85,37504.0,33.6874,33.924,33.6779,33.924,37504.0
2020-06-10 12:00:00,35.86,35.86,35.65,35.7,43146.0,33.9334,33.9334,33.7347,33.782,43146.0
2020-06-10 12:10:00,35.71,35.82,35.63,35.82,30482.0,33.7915,33.8956,33.7158,33.8956,30482.0
2020-06-10 12:20:00,35.82,35.9,35.75,35.82,33471.0,33.8956,33.9713,33.8293,33.8956,33471.0
2020-06-10 12:30:00,35.81,35.83,35.68,35.83,24858.0,33.8861,33.905,33.7631,33.905,24858.0
2020-06-10 12:40:00,35.83,35.88,35.75,35.8,23348.0,33.905,33.9523,33.8293,33.8766,23348.0
2020-06-10 12:50:00,35.81,36.01,35.81,36.01,24159.0,33.8861,34.0754,33.8861,34.0754,24159.0
2020-06-10 13:00:00,36.02,36.17,35.96,36.17,46040.0,34.0848,34.2268,34.028,34.2268,46040.0
2020-06-10 13:10:00,36.17,36.23,36.09,36.22,108860.0,34.2268,34.2835,34.1511,34.2741,108860.0
2020-06-10 13:20:00,36.22,36.29,35.89,35.89,182617.0,34.2741,34.3403,33.9618,33.9618,182617.0
2020-06-10 13:30:00,35.9,36.02,35.87,35.95,31945.0,33.9713,34.0848,33.9429,34.0186,31945.0
2020-06-10 13:40:00,35.95,36.12,35.93,36.09,45332.0,34.0186,34.1795,33.9997,34.1511,45332.0
2020-06-10 13:50:00,36.08,36.18,35.99,36.02,142538.0,34.1416,34.2362,34.0564,34.0848,142538.0
2020-06-10 14:00:00,35.99,36.49,35.83,36.31,58671.0,34.0564,34.5296,33.905,34.3592,58671.0
2020-06-10 14:10:00,36.31,36.71,36.31,36.62,73175.0,34.3592,34.7378,34.3592,34.6526,73175.0
2020-06-10 14:20:00,36.61,36.92,36.56,36.91,93182.0,34.6431,34.9365,34.5958,34.927,93182.0
2020-06-10 14:30:00,36.9,36.91,36.68,36.74,150578.0,34.9175,34.927,34.7094,34.7661,150578.0
2020-06-10 14:40:00,36.73,36.9,36.49,36.71,359762.0,34.7567,34.9175,34.5296,34.7378,359762.0
2020-06-10 14:50:00,36.7,36.76,36.35,36.47,99631.0,34.7283,34.7851,34.3971,34.5106,99631.0
2020-06-10 15:00:00,36.48,36.66,36.36,36.59,117890.0,34.5201,34.6904,34.4066,34.6242,117890.0
2020-06-10 15:10:00,36.6,36.68,36.48,36.63,95680.0,34.6337,34.7094,34.5201,34.6621,95680.0
2020-06-10 15:20:00,36.64,36.69,36.38,36.69,82984.0,34.6715,34.7188,34.4255,34.7188,82984.0
2020-06-10 15:30:00,36.7,36.76,36.44,36.48,114845.0,34.7283,34.7851,34.4823,34.5201,114845.0
2020-06-10 15:40:00,36.48,36.57,36.33,36.44,153049.0,34.5201,34.6053,34.3782,34.4823,153049.0
2020-06-10 15:50:00,36.46,36.53,36.31,36.31,356152.0,34.5012,34.5674,34.3592,34.3592,356152.0
2020-06-11 09:30:00,34.53,34.96,34.14,34.77,179203.0,32.794,33.2024,32.4236,33.022,179203.0
2020-06-11 09:40:00,34.79,35.08,34.67,34.97,111191.0,33.0409,33.3164,32.927,33.2119,111191.0
2020-06-11 09:50:00,34.94,35.2,34.89,35.07,147224.0,33.1834,33.4303,33.1359,33.3069,147224.0
2020-06-11 10:00:00,35.11,35.21,34.58,34.65,179256.0,33.3449,33.4398,32.8415,32.908,179256.0
2020-06-11 10:10:00,34.66,35.22,34.63,34.95,76861.0,32.9175,33.4493,32.889,33.1929,76861.0
2020-06-11 10:20:00,34.95,35.04,34.59,34.6,90694.0,33.1929,33.2784,32.851,32.8605,90694.0
2020-06-11 10:30:00,34.59,34.72,34.5,34.71,43985.0,32.851,32.9745,32.7655,32.965,43985.0
2020-06-11 10:40:00,34.7,34.78,34.53,34.68,75152.0,32.9555,33.0314,32.794,32.9365,75152.0
2020-06-11 10:50:00,34.66,34.89,34.41,34.43,114364.0,32.9175,33.1359,32.6801,32.699,114364.0
2020-06-11 11:00:00,34.42,34.58,34.25,34.4,37673.0,32.6895,32.8415,32.5281,32.6706,37673.0
2020-06-11 11:10:00,34.39,34.5,34.32,34.5,28741.0,32.6611,32.7655,32.5946,32.7655,28741.0
2020-06-11 11:20:00,34.46,34.65,34.35,34.38,42226.0,32.7275,32.908,32.6231,32.6516,42226.0
2020-06-11 11:30:00,34.38,34.49,34.25,34.31,33815.0,32.6516,32.756,32.5281,32.5851,33815.0
2020-06-11 11:40:00,34.32,34.44,34.22,34.27,53902.0,32.5946,32.7085,32.4996,32.5471,53902.0
2020-06-11 11:50:00,34.22,34.32,34.14,34.24,31089.0,32.4996,32.5946,32.4236,32.5186,31089.0
2020-06-11 12:00:00,34.23,34.28,34.05,34.05,103780.0,32.5091,32.5566,32.3381,32.3381,103780.0
2020-06-11 12:10:00,34.06,34.08,33.68,33.75,79536.0,32.3476,32.3666,31.9868,32.0532,79536.0
2020-06-11 12:20:00,33.74,33.85,33.5,33.56,59845.0,32.0437,32.1482,31.8158,31.8728,59845.0
2020-06-11 12:30:00,33.59,33.93,33.59,33.73,117538.0,31.9013,32.2242,31.9013,32.0342,117538.0
2020-06-11 12:40:00,33.74,33.78,33.6,33.68,37007.0,32.0437,32.0817,31.9108,31.9868,37007.0
2020-06-11 12:50:00,33.73,33.74,33.51,33.58,36897.0,32.0342,32.0437,31.8253,31.8918,36897.0
2020-06-11 13:00:00,33.58,33.87,33.58,33.74,32633.0,31.8918,32.1672,31.8918,32.0437,32633.0
2020-06-11 13:10:00,33.74,33.9,33.65,33.78,21818.0,32.0437,32.1957,31.9583,32.0817,21818.0
2020-06-11 13:20:00,33.77,33.91,33.66,33.68,26941.0,32.0722,32.2052,31.9678,31.9868,26941.0
2020-06-11 13:30:00,33.68,33.77,33.62,33.62,24858.0,31.9868,32.0722,31.9298,31.9298,24858.0
2020-06-11 13:40:00,33.66,33.68,33.55,33.64,29256.0,31.9678,31.9868,31.8633,31.9488,29256.0
2020-06-11 13:50:00,33.63,33.87,33.62,33.81,29420.0,31.9393,32.1672,31.9298,32.1102,29420.0
2020-06-11 14:00:00,33.8,33.8,33.57,33.7,47734.0,32.1007,32.1007,31.8823,32.0057,47734.0
2020-06-11 14:10:00,33.69,33.77,33.53,33.53,32208.0,31.9962,32.0722,31.8443,31.8443,32208.0
2020-06-11 14:20:00,33.52,33.71,33.47,33.63,42130.0,31.8348,32.0152,31.7873,31.9393,42130.0
2020-06-11 14:30:00,33.65,33.67,33.4,33.44,42518.0,31.9583,31.9773,31.7208,31.7588,42518.0
2020-06-11 14:40:00,33.44,33.48,33.28,33.3,45693.0,31.7588,31.7968,31.6069,31.6259,45693.0
2020-06-11 14:50:00,33.28,33.3,33.11,33.17,54467.0,31.6069,31.6259,31.4454,31.5024,54467.0
2020-06-11 15:00:00,33.17,33.35,33.1,33.24,51572.0,31.5024,31.6733,31.4359,31.5689,51572.0
2020-06-11 15:10:00,33.24,33.37,33.08,33.21,48426.0,31.5689,31.6923,31.4169,31.5404,48426.0
2020-06-11 15:20:00,33.21,33.21,32.95,33.05,64974.0,31.5404,31.5404,31.2935,31.3884,64974.0
2020-06-11 15:30:00,33.04,33.1,32.92,32.99,85136.0,31.3789,31.4359,31.265,31.3314,85136.0
2020-06-11 15:40:00,32.97,33.37,32.96,33.17,158067.0,31.3124,31.6923,31.3029,31.5024,158067.0
2020-06-11 15:50:00,33.16,33.17,32.9,32.92,469054.0,31.4929,31.5024,31.246,31.265,469054.0
2020-06-12 09:30:00,34.54,35.14,34.47,34.93,163340.0,32.8035,33.3733,32.737,33.1739,163340.0
2020-06-12 09:40:00,34.94,35.09,34.16,34.17,73464.0,33.1834,33.3259,32.4426,32.4521,73464.0
2020-06-12 09:50:00,34.2,34.42,34.06,34.28,96787.0,32.4806,32.6895,32.3476,32.5566,96787.0
2020-06-12 10:00:00,34.3,34.53,34.27,34.3,61711.0,32.5756,32.794,32.5471,32.5756,61711.0
2020-06-12 10:10:00,34.31,34.45,34.13,34.21,56191.0,32.5851,32.718,32.4141,32.4901,56191.0
2020-06-12 10:20:00,34.21,34.49,34.07,34.1,88240.0,32.4901,32.756,32.3571,32.3856,88240.0
2020-06-12 10:30:00,34.11,34.16,33.83,33.85,67226.0,32.3951,32.4426,32.1292,32.1482,67226.0
2020-06-12 10:40:00,33.84,34.13,33.82,34.04,107768.0,32.1387,32.4141,32.1197,32.3287,107768.0
2020-06-12 10:50:00,34.01,34.02,33.51,33.52,99130.0,32.3002,32.3097,31.8253,31.8348,99130.0
2020-06-12 11:00:00,33.52,33.67,33.26,33.64,116196.0,31.8348,31.9773,31.5879,31.9488,116196.0
2020-06-12 11:10:00,33.65,33.67,33.04,33.05,97513.0,31.9583,31.9773,31.3789,31.3884,97513.0
2020-06-12 11:20:00,33.02,33.35,32.87,33.25,116077.0,31.3599,31.6733,31.2175,31.5784,116077.0
2020-06-12 11:30:00,33.26,33.5,33.05,33.45,121604.0,31.5879,31.8158,31.3884,31.7683,121604.0
2020-06-12 11:40:00,33.45,33.49,33.19,33.4,82531.0,31.7683,31.8063,31.5214,31.7208,82531.0
2020-06-12 11:50:00,33.38,33.72,33.21,33.72,63485.0,31.7018,32.0247,31.5404,32.0247,63485.0
2020-06-12 12:00:00,33.73,33.83,33.6,33.82,44717.0,32.0342,32.1292,31.9108,32.1197,44717.0
2020-06-12 12:10:00,33.82,33.91,33.71,33.84,43972.0,32.1197,32.2052,32.0152,32.1387,43972.0
2020-06-12 12:20:00,33.81,33.82,33.44,33.61,63803.0,32.1102,32.1197,31.7588,31.9203,63803.0
2020-06-12 12:30:00,33.6,33.62,33.42,33.52,76884.0,31.9108,31.9298,31.7398,31.8348,76884.0
2020-06-12 12:40:00,33.51,33.64,33.31,33.38,67983.0,31.8253,31.9488,31.6354,31.7018,67983.0
2020-06-12 12:50:00,33.39,33.64,33.38,33.58,49489.0,31.7113,31.9488,31.7018,31.8918,49489.0
2020-06-12 13:00:00,33.59,33.62,33.33,33.44,57378.0,31.9013,31.9298,31.6543,31.7588,57378.0
2020-06-12 13:10:00,33.43,33.57,33.42,33.5,35616.0,31.7493,31.8823,31.7398,31.8158,35616.0
2020-06-12 13:20:00,33.51,33.68,33.49,33.56,86526.0,31.8253,31.9868,31.8063,31.8728,86526.0
2020-06-12 13:30:00,33.58,33.64,33.26,33.3,63754.0,31.8918,31.9488,31.5879,31.6259,63754.0
2020-06-12 13:40:00,33.3,33.44,33.05,33.09,40302.0,31.6259,31.7588,31.3884,31.4264,40302.0
2020-06-12 13:50:00,33.09,33.18,32.85,32.88,113919.0,31.4264,31.5119,31.1985,31.227,113919.0
2020-06-12 14:00:00,32.88,33.25,32.85,33.07,95118.0,31.227,31.5784,31.1985,31.4074,95118.0
2020-06-12 14:10:00,33.08,33.44,33.08,33.25,62819.0,31.4169,31.7588,31.4169,31.5784,62819.0
2020-06-12 14:20:00,33.23,33.37,33.15,33.35,36403.0,31.5594,31.6923,31.4834,31.6733,36403.0
2020-06-12 14:30:00,33.36,33.56,33.21,33.23,53703.0,31.6828,31.8728,31.5404,31.5594,53703.0
2020-06-12 14:40:00,33.23,33.41,33.12,33.3,49037.0,31.5594,31.7303,31.4549,31.6259,49037.0
2020-06-12 14:50:00,33.3,33.4,33.21,33.37,55666.0,31.6259,31.7208,31.5404,31.6923,55666.0
2020-06-12 15:00:00,33.39,33.54,33.39,33.44,99503.0,31.7113,31.8538,31.7113,31.7588,99503.0
2020-06-12 15:10:00,33.43,33.56,33.24,33.35,65661.0,31.7493,31.8728,31.5689,31.6733,65661.0
2020-06-12 15:20:00,33.36,33.43,33.25,33.37,43204.0,31.6828,31.7493,31.5784,31.6923,43204.0
2020-06-12 15:30:00,33.37,33.68,33.28,33.54,82474.0,31.6923,31.9868,31.6069,31.8538,82474.0
2020-06-12 15:40:00,33.56,33.83,33.49,33.83,99478.0,31.8728,32.1292,31.8063,32.1292,99478.0
2020-06-12 15:50:00,33.82,33.99,33.81,33.89,296751.0,32.1197,32.2812,32.1102,32.1862,296751.0
2020-06-15 09:30:00,32.64,33.2,32.45,33.09,145329.0,30.999,31.5309,30.8186,31.4264,145329.0
2020-06-15 09:40:00,33.1,33.52,33.08,33.41,112717.0,31.4359,31.8348,31.4169,31.7303,112717.0
2020-06-15 09:50:00,33.41,33.8,33.35,33.52,122427.0,31.7303,32.1007,31.6733,31.8348,122427.0
2020-06-15 10:00:00,33.51,33.77,33.45,33.68,78826.0,31.8253,32.0722,31.7683,31.9868,78826.0
2020-06-15 10:10:00,33.69,33.98,33.59,33.92,63880.0,31.9962,32.2717,31.9013,32.2147,63880.0
2020-06-15 10:20:00,33.91,34.02,33.85,33.87,62067.0,32.2052,32.3097,32.1482,32.1672,62067.0
2020-06-15 10:30:00,33.85,33.97,33.77,33.86,46040.0,32.1482,32.2622,32.0722,32.1577,46040.0
2020-06-15 10:40:00,33.83,34.23,33.76,34.14,71289.0,32.1292,32.5091,32.0627,32.4236,71289.0
2020-06-15 10:50:00,34.14,34.4,34.1,34.28,56825.0,32.4236,32.6706,32.3856,32.5566,56825.0
2020-06-15 11:00:00,34.29,34.83,34.29,34.79,105462.0,32.5661,33.0789,32.5661,33.0409,105462.0
2020-06-15 11:10:00,34.79,34.9,34.47,34.52,67384.0,33.0409,33.1454,32.737,32.7845,67384.0
2020-06-15 11:20:00,34.54,34.66,34.45,34.49,42306.0,32.8035,32.9175,32.718,32.756,42306.0
2020-06-15 11:30:00,34.53,34.63,34.38,34.62,35720.0,32.794,32.889,32.6516,32.8795,35720.0
2020-06-15 11:40:00,34.62,34.71,34.45,34.52,31664.0,32.8795,32.965,32.718,32.7845,31664.0
2020-06-15 11:50:00,34.54,34.7,34.48,34.5,58197.0,32.8035,32.9555,32.7465,32.7655,58197.0
2020-06-15 12:00:00,34.49,34.9,34.42,34.8,61451.0,32.756,33.1454,32.6895,33.0504,61451.0
2020-06-15 12:10:00,34.78,35.05,34.78,35.03,30887.0,33.0314,33.2879,33.0314,33.2689,30887.0
2020-06-15 12:20:00,35.02,35.11,34.92,34.98,29653.0,33.2594,33.3449,33.1644,33.2214,29653.0
2020-06-15 12:30:00,34.98,35.03,34.86,34.99,23706.0,33.2214,33.2689,33.1074,33.2309,23706.0
2020-06-15 12:40:00,35.0,35.07,34.92,35.01,60164.0,33.2404,33.3069,33.1644,33.2499,60164.0
2020-06-15 12:50:00,35.0,35.18,34.94,35.18,39797.0,33.2404,33.4113,33.1834,33.4113,39797.0
2020-06-15 13:00:00,35.17,35.5,35.15,35.5,69640.0,33.4018,33.7153,33.3828,33.7153,69640.0
2020-06-15 13:10:00,35.5,35.55,35.36,35.45,45209.0,33.7153,33.7627,33.5823,33.6678,45209.0
2020-06-15 13:20:00,35.44,35.6,35.35,35.43,186992.0,33.6583,33.8102,33.5728,33.6488,186992.0
2020-06-15 13:30:00,35.39,35.39,35.18,35.31,29782.0,33.6108,33.6108,33.4113,33.5348,29782.0
2020-06-15 13:40:00,35.3,35.34,34.88,34.92,41134.0,33.5253,33.5633,33.1264,33.1644,41134.0
2020-06-15 13:50:00,34.92,35.05,34.85,34.89,38135.0,33.1644,33.2879,33.0979,33.1359,38135.0
2020-06-15 14:00:00,34.9,35.48,34.9,35.35,70579.0,33.1454,33.6963,33.1454,33.5728,70579.0
2020-06-15 14:10:00,35.37,35.72,35.28,35.64,39355.0,33.5918,33.9242,33.5063,33.8482,39355.0
2020-06-15 14:20:00,35.61,35.7,35.48,35.62,44956.0,33.8197,33.9052,33.6963,33.8292,44956.0
2020-06-15 14:30:00,35.66,35.68,35.44,35.59,33130.0,33.8672,33.8862,33.6583,33.8007,33130.0
2020-06-15 14:40:00,35.61,35.77,35.58,35.7,35125.0,33.8197,33.9717,33.7912,33.9052,35125.0
2020-06-15 14:50:00,35.7,35.7,35.51,35.58,38447.0,33.9052,33.9052,33.7247,33.7912,38447.0
2020-06-15 15:00:00,35.6,35.84,35.54,35.71,29507.0,33.8102,34.0382,33.7532,33.9147,29507.0
2020-06-15 15:10:00,35.73,35.82,35.61,35.63,28005.0,33.9337,34.0192,33.8197,33.8387,28005.0
2020-06-15 15:20:00,35.62,35.71,35.23,35.27,84197.0,33.8292,33.9147,33.4588,33.4968,84197.0
2020-06-15 15:30:00,35.3,35.37,35.09,35.34,60303.0,33.5253,33.5918,33.3259,33.5633,60303.0
2020-06-15 15:40:00,35.32,35.54,35.14,35.42,138776.0,33.5443,33.7532,33.3733,33.6393,138776.0
2020-06-15 15:50:00,35.42,35.74,35.42,35.73,298725.0,33.6393,33.9432,33.6393,33.9337,298725.0
2020-06-16 09:30:00,37.39,37.52,36.87,37.36,174900.0,35.5102,35.6337,35.0164,35.4817,174900.0
2020-06-16 09:40:00,37.31,37.33,36.79,36.84,187896.0,35.4343,35.4532,34.9404,34.9879,187896.0
2020-06-16 09:50:00,36.85,36.96,36.66,36.83,119929.0,34.9974,35.1018,34.8169,34.9784,119929.0
2020-06-16 10:00:00,36.82,37.45,36.75,37.25,150251.0,34.9689,35.5672,34.9024,35.3773,150251.0
2020-06-16 10:10:00,37.25,37.25,36.9,36.91,77822.0,35.3773,35.3773,35.0449,35.0544,77822.0
2020-06-16 10:20:00,36.9,36.9,36.7,36.81,67333.0,35.0449,35.0449,34.8549,34.9594,67333.0
2020-06-16 10:30:00,36.8,36.86,36.24,36.42,93032.0,34.9499,35.0069,34.418,34.589,93032.0
2020-06-16 10:40:00,36.41,36.43,36.17,36.4,52817.0,34.5795,34.5985,34.3516,34.57,52817.0
2020-06-16 10:50:00,36.37,36.37,35.68,35.77,87062.0,34.5415,34.5415,33.8862,33.9717,87062.0
2020-06-16 11:00:00,35.76,36.14,35.41,36.09,65816.0,33.9622,34.3231,33.6298,34.2756,65816.0
2020-06-16 11:10:00,36.13,36.42,35.99,36.33,64189.0,34.3136,34.589,34.1806,34.5035,64189.0
2020-06-16 11:20:00,36.3,36.58,36.23,36.57,51421.0,34.475,34.741,34.4086,34.7315,51421.0
2020-06-16 11:30:00,36.57,36.7,36.32,36.34,61488.0,34.7315,34.8549,34.494,34.513,61488.0
2020-06-16 11:40:00,36.34,36.46,36.24,36.46,51784.0,34.513,34.627,34.418,34.627,51784.0
2020-06-16 11:50:00,36.46,36.53,36.08,36.08,50922.0,34.627,34.6935,34.2661,34.2661,50922.0
2020-06-16 12:00:00,36.09,36.19,35.92,36.03,49358.0,34.2756,34.3706,34.1141,34.2186,49358.0
2020-06-16 12:10:00,36.06,36.24,35.94,36.17,110140.0,34.2471,34.418,34.1331,34.3516,110140.0
2020-06-16 12:20:00,36.18,36.28,36.11,36.27,30932.0,34.3611,34.456,34.2946,34.4465,30932.0
2020-06-16 12:30:00,36.26,36.47,36.22,36.24,38456.0,34.437,34.6365,34.3991,34.418,38456.0
2020-06-16 12:40:00,36.24,36.32,36.21,36.22,19951.0,34.418,34.494,34.3896,34.3991,19951.0
2020-06-16 12:50:00,36.22,36.28,36.04,36.09,40092.0,34.3991,34.456,34.2281,34.2756,40092.0
2020-06-16 13:00:00,36.07,36.2,35.96,35.98,35096.0,34.2566,34.3801,34.1521,34.1711,35096.0
2020-06-16 13:10:00,36.0,36.16,35.96,36.16,22057.0,34.1901,34.3421,34.1521,34.3421,22057.0
2020-06-16 13:20:00,36.13,36.21,36.04,36.05,30078.0,34.3136,34.3896,34.2281,34.2376,30078.0
2020-06-16 13:30:00,36.04,36.07,35.88,35.9,22923.0,34.2281,34.2566,34.0761,34.0951,22923.0
2020-06-16 13:40:00,35.89,36.02,35.89,35.98,24998.0,34.0856,34.2091,34.0856,34.1711,24998.0
2020-06-16 13:50:00,36.0,36.23,35.96,36.22,39549.0,34.1901,34.4086,34.1521,34.3991,39549.0
2020-06-16 14:00:00,36.22,36.49,36.21,36.42,55306.0,34.3991,34.6555,34.3896,34.589,55306.0
2020-06-16 14:10:00,36.43,36.59,36.37,36.47,64125.0,34.5985,34.7505,34.5415,34.6365,64125.0
2020-06-16 14:20:00,36.5,36.52,36.11,36.41,113725.0,34.665,34.684,34.2946,34.5795,113725.0
2020-06-16 14:30:00,36.42,36.6,36.42,36.57,48156.0,34.589,34.7599,34.589,34.7315,48156.0
2020-06-16 14:40:00,36.59,36.66,36.47,36.63,44829.0,34.7505,34.8169,34.6365,34.7884,44829.0
2020-06-16 14:50:00,36.64,36.69,36.48,36.64,42394.0,34.7979,34.8454,34.646,34.7979,42394.0
2020-06-16 15:00:00,36.63,36.68,36.38,36.44,47336.0,34.7884,34.8359,34.551,34.608,47336.0
2020-06-16 15:10:00,36.45,36.57,36.25,36.31,56534.0,34.6175,34.7315,34.4275,34.4845,56534.0
2020-06-16 15:20:00,36.31,36.53,36.31,36.45,61347.0,34.4845,34.6935,34.4845,34.6175,61347.0
2020-06-16 15:30:00,36.45,36.66,36.24,36.27,107898.0,34.6175,34.8169,34.418,34.4465,107898.0
2020-06-16 15:40:00,36.26,36.38,36.17,36.22,172125.0,34.437,34.551,34.3516,34.3991,172125.0
2020-06-16 15:50:00,36.22,36.54,36.22,36.54,327414.0,34.3991,34.703,34.3991,34.703,327414.0
2020-06-17 09:30:00,36.91,37.18,36.62,36.63,250522.0,35.0544,35.3108,34.7789,34.7884,250522.0
2020-06-17 09:40:00,36.64,36.88,36.58,36.82,53570.0,34.7979,35.0259,34.741,34.9689,53570.0
2020-06-17 09:50:00,36.82,36.98,36.54,36.75,56573.0,34.9689,35.1208,34.703,34.9024,56573.0
2020-06-17 10:00:00,36.73,36.88,36.64,36.81,97022.0,34.8834,35.0259,34.7979,34.9594,97022.0
2020-06-17 10:10:00,36.77,36.94,36.62,36.66,65612.0,34.9214,35.0829,34.7789,34.8169,65612.0
2020-06-17 10:20:00,36.68,36.71,36.4,36.52,59122.0,34.8359,34.8644,34.57,34.684,59122.0
2020-06-17 10:30:00,36.55,36.77,36.49,36.71,32640.0,34.7125,34.9214,34.6555,34.8644,32640.0
2020-06-17 10:40:00,36.72,36.82,36.61,36.76,52111.0,34.8739,34.9689,34.7694,34.9119,52111.0
2020-06-17 10:50:00,36.73,36.92,36.67,36.71,43916.0,34.8834,35.0639,34.8264,34.8644,43916.0
2020-06-17 11:00:00,36.7,36.76,36.59,36.7,29364.0,34.8549,34.9119,34.7505,34.8549,29364.0
2020-06-17 11:10:00,36.7,36.81,36.61,36.7,20435.0,34.8549,34.9594,34.7694,34.8549,20435.0
2020-06-17 11:20:00,36.7,36.72,36.58,36.71,16353.0,34.8549,34.8739,34.741,34.8644,16353.0
2020-06-17 11:30:00,36.67,36.89,36.67,36.86,20736.0,34.8264,35.0354,34.8264,35.0069,20736.0
2020-06-17 11:40:00,36.86,36.99,36.86,36.88,18903.0,35.0069,35.1303,35.0069,35.0259,18903.0
2020-06-17 11:50:00,36.88,36.98,36.83,36.96,22194.0,35.0259,35.1208,34.9784,35.1018,22194.0
2020-06-17 12:00:00,36.94,36.96,36.87,36.89,17220.0,35.0829,35.1018,35.0164,35.0354,17220.0
2020-06-17 12:10:00,36.89,36.97,36.83,36.85,17746.0,35.0354,35.1113,34.9784,34.9974,17746.0
2020-06-17 12:20:00,36.85,36.86,36.72,36.75,25544.0,34.9974,35.0069,34.8739,34.9024,25544.0
2020-06-17 12:30:00,36.74,36.95,36.74,36.85,30516.0,34.8929,35.0924,34.8929,34.9974,30516.0
2020-06-17 12:40:00,36.85,36.86,36.77,36.78,20429.0,34.9974,35.0069,34.9214,34.9309,20429.0
2020-06-17 12:50:00,36.76,36.78,36.59,36.62,22684.0,34.9119,34.9309,34.7505,34.7789,22684.0
2020-06-17 13:00:00,36.62,36.75,36.62,36.64,23391.0,34.7789,34.9024,34.7789,34.7979,23391.0
2020-06-17 13:10:00,36.64,36.7,36.61,36.69,27043.0,34.7979,34.8549,34.7694,34.8454,27043.0
2020-06-17 13:20:00,36.7,36.77,36.67,36.72,19395.0,34.8549,34.9214,34.8264,34.8739,19395.0
2020-06-17 13:30:00,36.73,36.86,36.72,36.86,16702.0,34.8834,35.0069,34.8739,35.0069,16702.0
2020-06-17 13:40:00,36.86,36.9,36.76,36.8,19954.0,35.0069,35.0449,34.9119,34.9499,19954.0
2020-06-17 13:50:00,36.8,36.83,36.7,36.7,34689.0,34.9499,34.9784,34.8549,34.8549,34689.0
2020-06-17 14:00:00,36.7,36.81,36.67,36.76,24323.0,34.8549,34.9594,34.8264,34.9119,24323.0
2020-06-17 14:10:00,36.76,36.82,36.7,36.71,24944.0,34.9119,34.9689,34.8549,34.8644,24944.0
2020-06-17 14:20:00,36.71,36.78,36.7,36.73,39042.0,34.8644,34.9309,34.8549,34.8834,39042.0
2020-06-17 14:30:00,36.73,36.75,36.66,36.73,21904.0,34.8834,34.9024,34.8169,34.8834,21904.0
2020-06-17 14:40:00,36.74,36.83,36.73,36.82,27274.0,34.8929,34.9784,34.8834,34.9689,27274.0
2020-06-17 14:50:00,36.8,36.86,36.61,36.62,33271.0,34.9499,35.0069,34.7694,34.7789,33271.0
2020-06-17 15:00:00,36.6,36.63,36.52,36.61,30313.0,34.7599,34.7884,34.684,34.7694,30313.0
2020-06-17 15:10:00,36.61,36.63,36.54,36.57,27243.0,34.7694,34.7884,34.703,34.7315,27243.0
2020-06-17 15:20:00,36.57,36.58,36.2,36.25,36924.0,34.7315,34.741,34.3801,34.4275,36924.0
2020-06-17 15:30:00,36.27,36.67,36.21,36.63,149804.0,34.4465,34.8264,34.3896,34.7884,149804.0
2020-06-17 15:40:00,36.61,36.66,36.42,36.48,138639.0,34.7694,34.8169,34.589,34.646,138639.0
2020-06-17 15:50:00,36.47,36.61,36.4,36.4,242632.0,34.6365,34.7694,34.57,34.57,242632.0
2020-06-18 09:30:00,35.91,36.33,35.72,36.08,44373.0,34.1046,34.5035,33.9242,34.2661,44373.0
2020-06-18 09:40:00,36.09,36.21,36.01,36.19,39084.0,34.2756,34.3896,34.1996,34.3706,39084.0
2020-06-18 09:50:00,36.18,36.24,35.96,36.02,32103.0,34.3611,34.418,34.1521,34.2091,32103.0
2020-06-18 10:00:00,36.0,36.35,36.0,36.34,32066.0,34.1901,34.5225,34.1901,34.513,32066.0
2020-06-18 10:10:00,36.36,36.46,36.21,36.44,55782.0,34.532,34.627,34.3896,34.608,55782.0
2020-06-18 10:20:00,36.47,36.5,36.19,36.27,61681.0,34.6365,34.665,34.3706,34.4465,61681.0
2020-06-18 10:30:00,36.28,36.46,36.17,36.29,26853.0,34.456,34.627,34.3516,34.4655,26853.0
2020-06-18 10:40:00,36.29,36.37,36.2,36.21,25950.0,34.4655,34.5415,34.3801,34.3896,25950.0
2020-06-18 10:50:00,36.2,36.32,36.09,36.32,24257.0,34.3801,34.494,34.2756,34.494,24257.0
2020-06-18 11:00:00,36.31,36.33,36.13,36.16,34221.0,34.4845,34.5035,34.3136,34.3421,34221.0
2020-06-18 11:10:00,36.14,36.17,36.03,36.07,21771.0,34.3231,34.3516,34.2186,34.2566,21771.0
2020-06-18 11:20:00,36.07,36.12,35.89,35.89,36833.0,34.2566,34.3041,34.0856,34.0856,36833.0
2020-06-18 11:30:00,35.89,36.04,35.88,35.95,34699.0,34.0856,34.2281,34.0761,34.1426,34699.0
2020-06-18 11:40:00,35.9,36.02,35.89,35.94,25966.0,34.0951,34.2091,34.0856,34.1331,25966.0
2020-06-18 11:50:00,35.94,35.94,35.72,35.81,37961.0,34.1331,34.1331,33.9242,34.0097,37961.0
2020-06-18 12:00:00,35.77,35.87,35.7,35.83,23168.0,33.9717,34.0666,33.9052,34.0287,23168.0
2020-06-18 12:10:00,35.82,35.91,35.81,35.85,23651.0,34.0192,34.1046,34.0097,34.0477,23651.0
2020-06-18 12:20:00,35.86,36.0,35.85,35.93,26370.0,34.0572,34.1901,34.0477,34.1236,26370.0
2020-06-18 12:30:00,35.93,35.94,35.76,35.8,30202.0,34.1236,34.1331,33.9622,34.0002,30202.0
2020-06-18 12:40:00,35.81,35.9,35.72,35.88,63809.0,34.0097,34.0951,33.9242,34.0761,63809.0
2020-06-18 12:50:00,35.88,35.96,35.79,35.82,16382.0,34.0761,34.1521,33.9907,34.0192,16382.0
2020-06-18 13:00:00,35.84,35.86,35.79,35.84,19911.0,34.0382,34.0572,33.9907,34.0382,19911.0
2020-06-18 13:10:00,35.83,36.07,35.83,36.05,29425.0,34.0287,34.2566,34.0287,34.2376,29425.0
2020-06-18 13:20:00,36.07,36.07,36.0,36.02,17497.0,34.2566,34.2566,34.1901,34.2091,17497.0
2020-06-18 13:30:00,36.01,36.03,35.85,35.91,11811.0,34.1996,34.2186,34.0477,34.1046,11811.0
2020-06-18 13:40:00,35.92,35.93,35.88,35.92,12386.0,34.1141,34.1236,34.0761,34.1141,12386.0
2020-06-18 13:50:00,35.93,35.98,35.92,35.98,20443.0,34.1236,34.1711,34.1141,34.1711,20443.0
2020-06-18 14:00:00,35.98,35.98,35.8,35.81,23653.0,34.1711,34.1711,34.0002,34.0097,23653.0
2020-06-18 14:10:00,35.81,35.81,35.7,35.81,23144.0,34.0097,34.0097,33.9052,34.0097,23144.0
2020-06-18 14:20:00,35.8,35.91,35.79,35.86,14718.0,34.0002,34.1046,33.9907,34.0572,14718.0
2020-06-18 14:30:00,35.87,35.91,35.79,35.79,33366.0,34.0666,34.1046,33.9907,33.9907,33366.0
2020-06-18 14:40:00,35.79,35.79,35.68,35.68,26447.0,33.9907,33.9907,33.8862,33.8862,26447.0
2020-06-18 14:50:00,35.7,35.76,35.62,35.62,28628.0,33.9052,33.9622,33.8292,33.8292,28628.0
2020-06-18 15:00:00,35.63,35.7,35.59,35.7,33522.0,33.8387,33.9052,33.8007,33.9052,33522.0
2020-06-18 15:10:00,35.7,35.7,35.55,35.64,23217.0,33.9052,33.9052,33.7627,33.8482,23217.0
2020-06-18 15:20:00,35.62,35.75,35.61,35.74,45590.0,33.8292,33.9527,33.8197,33.9432,45590.0
2020-06-18 15:30:00,35.75,35.81,35.7,35.73,49117.0,33.9527,34.0097,33.9052,33.9337,49117.0
2020-06-18 15:40:00,35.74,35.75,35.6,35.68,68458.0,33.9432,33.9527,33.8102,33.8862,68458.0
2020-06-18 15:50:00,35.66,35.67,35.53,35.61,157443.0,33.8672,33.8767,33.7437,33.8197,157443.0
2020-06-19 09:30:00,36.5,36.5,35.89,35.96,208058.0,34.665,34.665,34.0856,34.1521,208058.0
2020-06-19 09:40:00,35.98,35.98,35.44,35.67,64370.0,34.1711,34.1711,33.6583,33.8767,64370.0
2020-06-19 09:50:00,35.69,35.77,35.53,35.72,52261.0,33.8957,33.9717,33.7437,33.9242,52261.0
2020-06-19 10:00:00,35.72,35.93,35.64,35.69,47401.0,33.9242,34.1236,33.8482,33.8957,47401.0
2020-06-19 10:10:00,35.67,35.7,35.56,35.66,27304.0,33.8767,33.9052,33.7722,33.8672,27304.0
2020-06-19 10:20:00,35.68,35.75,35.59,35.59,17857.0,33.8862,33.9527,33.8007,33.8007,17857.0
2020-06-19 10:30:00,35.6,35.6,35.42,35.54,33478.0,33.8102,33.8102,33.6393,33.7532,33478.0
2020-06-19 10:40:00,35.53,35.63,35.42,35.61,33854.0,33.7437,33.8387,33.6393,33.8197,33854.0
2020-06-19 10:50:00,35.6,35.6,35.45,35.53,40897.0,33.8102,33.8102,33.6678,33.7437,40897.0
2020-06-19 11:00:00,35.54,35.65,35.49,35.65,29332.0,33.7532,33.8577,33.7058,33.8577,29332.0
2020-06-19 11:10:00,35.65,35.8,35.62,35.66,57621.0,33.8577,34.0002,33.8292,33.8672,57621.0
2020-06-19 11:20:00,35.63,35.7,35.54,35.63,35713.0,33.8387,33.9052,33.7532,33.8387,35713.0
2020-06-19 11:30:00,35.63,35.64,35.5,35.53,15956.0,33.8387,33.8482,33.7153,33.7437,15956.0
2020-06-19 11:40:00,35.54,35.63,35.51,35.6,16103.0,33.7532,33.8387,33.7247,33.8102,16103.0
2020-06-19 11:50:00,35.6,35.68,35.58,35.67,14463.0,33.8102,33.8862,33.7912,33.8767,14463.0
2020-06-19 12:00:00,35.68,35.68,35.46,35.5,18169.0,33.8862,33.8862,33.6773,33.7153,18169.0
2020-06-19 12:10:00,35.49,35.57,35.02,35.02,69727.0,33.7058,33.7817,33.2594,33.2594,69727.0
2020-06-19 12:20:00,35.02,35.11,34.89,35.02,41897.0,33.2594,33.3449,33.1359,33.2594,41897.0
2020-06-19 12:30:00,35.02,35.14,34.97,34.97,49200.0,33.2594,33.3733,33.2119,33.2119,49200.0
2020-06-19 12:40:00,34.98,35.0,34.87,34.94,78498.0,33.2214,33.2404,33.1169,33.1834,78498.0
2020-06-19 12:50:00,34.95,34.99,34.82,34.98,61825.0,33.1929,33.2309,33.0694,33.2214,61825.0
2020-06-19 13:00:00,34.97,34.99,34.73,34.75,49791.0,33.2119,33.2309,32.984,33.003,49791.0
2020-06-19 13:10:00,34.77,34.9,34.71,34.72,82657.0,33.022,33.1454,32.965,32.9745,82657.0
2020-06-19 13:20:00,34.72,34.82,34.61,34.8,45502.0,32.9745,33.0694,32.87,33.0504,45502.0
2020-06-19 13:30:00,34.77,34.9,34.66,34.87,46900.0,33.022,33.1454,32.9175,33.1169,46900.0
2020-06-19 13:40:00,34.86,34.92,34.68,34.7,47703.0,33.1074,33.1644,32.9365,32.9555,47703.0
2020-06-19 13:50:00,34.7,34.75,34.57,34.57,31518.0,32.9555,33.003,32.832,32.832,31518.0
2020-06-19 14:00:00,34.58,34.64,34.45,34.62,65952.0,32.8415,32.8985,32.718,32.8795,65952.0
2020-06-19 14:10:00,34.62,34.66,34.51,34.59,40433.0,32.8795,32.9175,32.775,32.851,40433.0
2020-06-19 14:20:00,34.6,34.75,34.6,34.65,37388.0,32.8605,33.003,32.8605,32.908,37388.0
2020-06-19 14:30:00,34.66,34.89,34.62,34.82,48957.0,32.9175,33.1359,32.8795,33.0694,48957.0
2020-06-19 14:40:00,34.81,35.01,34.77,34.95,45172.0,33.0599,33.2499,33.022,33.1929,45172.0
2020-06-19 14:50:00,34.97,35.06,34.93,35.02,37795.0,33.2119,33.2974,33.1739,33.2594,37795.0
2020-06-19 15:00:00,35.04,35.12,34.98,35.07,43039.0,33.2784,33.3544,33.2214,33.3069,43039.0
2020-06-19 15:10:00,35.07,35.29,35.02,35.22,47940.0,33.3069,33.5158,33.2594,33.4493,47940.0
2020-06-19 15:20:00,35.23,35.29,35.11,35.11,36863.0,33.4588,33.5158,33.3449,33.3449,36863.0
2020-06-19 15:30:00,35.11,35.26,35.09,35.2,45515.0,33.3449,33.4873,33.3259,33.4303,45515.0
2020-06-19 15:40:00,35.19,35.26,34.94,34.97,110900.0,33.4208,33.4873,33.1834,33.2119,110900.0
2020-06-19 15:50:00,34.96,34.99,34.65,34.66,339174.0,33.2024,33.2309,32.908,32.9175,339174.0
2020-06-22 09:30:00,34.54,34.61,34.04,34.18,80749.0,32.8035,32.87,32.3287,32.4616,80749.0
2020-06-22 09:40:00,34.12,34.71,34.12,34.66,63607.0,32.4046,32.965,32.4046,32.9175,63607.0
2020-06-22 09:50:00,34.65,34.79,34.62,34.69,24172.0,32.908,33.0409,32.8795,32.946,24172.0
2020-06-22 10:00:00,34.73,34.76,34.55,34.7,27526.0,32.984,33.0125,32.813,32.9555,27526.0
2020-06-22 10:10:00,34.69,34.76,34.51,34.56,22454.0,32.946,33.0125,32.775,32.8225,22454.0
2020-06-22 10:20:00,34.58,34.91,34.55,34.8,47250.0,32.8415,33.1549,32.813,33.0504,47250.0
2020-06-22 10:30:00,34.81,34.83,34.61,34.74,23886.0,33.0599,33.0789,32.87,32.9935,23886.0
2020-06-22 10:40:00,34.72,34.79,34.67,34.68,18396.0,32.9745,33.0409,32.927,32.9365,18396.0
2020-06-22 10:50:00,34.68,34.74,34.45,34.47,36631.0,32.9365,32.9935,32.718,32.737,36631.0
2020-06-22 11:00:00,34.46,34.56,34.43,34.47,31213.0,32.7275,32.8225,32.699,32.737,31213.0
2020-06-22 11:10:00,34.47,34.72,34.39,34.62,34154.0,32.737,32.9745,32.6611,32.8795,34154.0
2020-06-22 11:20:00,34.58,34.73,34.54,34.64,19920.0,32.8415,32.984,32.8035,32.8985,19920.0
2020-06-22 11:30:00,34.65,34.72,34.61,34.69,35701.0,32.908,32.9745,32.87,32.946,35701.0
2020-06-22 11:40:00,34.69,34.73,34.63,34.68,33429.0,32.946,32.984,32.889,32.9365,33429.0
2020-06-22 11:50:00,34.7,34.82,34.7,34.7,37189.0,32.9555,33.0694,32.9555,32.9555,37189.0
2020-06-22 12:00:00,34.7,34.82,34.65,34.82,205592.0,32.9555,33.0694,32.908,33.0694,205592.0
2020-06-22 12:10:00,34.82,34.91,34.73,34.73,126798.0,33.0694,33.1549,32.984,32.984,126798.0
2020-06-22 12:20:00,34.73,34.76,34.67,34.76,52736.0,32.984,33.0125,32.927,33.0125,52736.0
2020-06-22 12:30:00,34.75,34.81,34.73,34.75,29148.0,33.003,33.0599,32.984,33.003,29148.0
2020-06-22 12:40:00,34.75,35.02,34.75,35.02,46045.0,33.003,33.2594,33.003,33.2594,46045.0
2020-06-22 12:50:00,35.02,35.09,34.96,35.07,24833.0,33.2594,33.3259,33.2024,33.3069,24833.0
2020-06-22 13:00:00,35.05,35.15,35.05,35.1,24334.0,33.2879,33.3828,33.2879,33.3354,24334.0
2020-06-22 13:10:00,35.1,35.1,34.92,35.01,28279.0,33.3354,33.3354,33.1644,33.2499,28279.0
2020-06-22 13:20:00,35.02,35.06,34.96,34.99,26466.0,33.2594,33.2974,33.2024,33.2309,26466.0
2020-06-22 13:30:00,35.0,35.04,34.92,34.96,23435.0,33.2404,33.2784,33.1644,33.2024,23435.0
2020-06-22 13:40:00,34.97,35.1,34.93,35.08,19848.0,33.2119,33.3354,33.1739,33.3164,19848.0
2020-06-22 13:50:00,35.07,35.1,34.98,34.99,36531.0,33.3069,33.3354,33.2214,33.2309,36531.0
2020-06-22 14:00:00,35.0,35.0,34.71,34.91,71880.0,33.2404,33.2404,32.965,33.1549,71880.0
2020-06-22 14:10:00,34.9,34.9,34.73,34.8,38280.0,33.1454,33.1454,32.984,33.0504,38280.0
2020-06-22 14:20:00,34.8,34.93,34.78,34.93,42114.0,33.0504,33.1739,33.0314,33.1739,42114.0
2020-06-22 14:30:00,34.94,35.0,34.83,34.97,35811.0,33.1834,33.2404,33.0789,33.2119,35811.0
2020-06-22 14:40:00,34.97,35.02,34.95,34.95,28339.0,33.2119,33.2594,33.1929,33.1929,28339.0
2020-06-22 14:50:00,34.95,35.04,34.86,35.02,55524.0,33.1929,33.2784,33.1074,33.2594,55524.0
2020-06-22 15:00:00,35.03,35.17,35.01,35.1,35596.0,33.2689,33.4018,33.2499,33.3354,35596.0
2020-06-22 15:10:00,35.11,35.15,34.91,34.95,49038.0,33.3449,33.3828,33.1549,33.1929,49038.0
2020-06-22 15:20:00,34.95,34.98,34.85,34.97,45853.0,33.1929,33.2214,33.0979,33.2119,45853.0
2020-06-22 15:30:00,34.99,35.01,34.93,34.98,59536.0,33.2309,33.2499,33.1739,33.2214,59536.0
2020-06-22 15:40:00,34.98,35.1,34.93,34.99,97790.0,33.2214,33.3354,33.1739,33.2309,97790.0
2020-06-22 15:50:00,34.98,35.1,34.97,35.07,223315.0,33.2214,33.3354,33.2119,33.3069,223315.0
2020-06-23 09:30:00,35.61,35.73,35.25,35.35,56879.0,33.8197,33.9337,33.4778,33.5728,56879.0
2020-06-23 09:40:00,35.38,35.45,34.98,35.02,44448.0,33.6013,33.6678,33.2214,33.2594,44448.0
2020-06-23 09:50:00,35.03,35.06,34.91,34.93,64005.0,33.2689,33.2974,33.1549,33.1739,64005.0
2020-06-23 10:00:00,34.93,35.43,34.9,35.32,178857.0,33.1739,33.6488,33.1454,33.5443,178857.0
2020-06-23 10:10:00,35.32,35.33,35.16,35.2,108475.0,33.5443,33.5538,33.3923,33.4303,108475.0
2020-06-23 10:20:00,35.2,35.2,34.99,35.1,40304.0,33.4303,33.4303,33.2309,33.3354,40304.0
2020-06-23 10:30:00,35.1,35.1,34.68,34.78,91733.0,33.3354,33.3354,32.9365,33.0314,91733.0
2020-06-23 10:40:00,34.76,34.83,34.64,34.82,48653.0,33.0125,33.0789,32.8985,33.0694,48653.0
2020-06-23 10:50:00,34.8,34.95,34.77,34.82,30013.0,33.0504,33.1929,33.022,33.0694,30013.0
2020-06-23 11:00:00,34.84,34.93,34.74,34.92,17429.0,33.0884,33.1739,32.9935,33.1644,17429.0
2020-06-23 11:10:00,34.92,35.04,34.78,34.84,30503.0,33.1644,33.2784,33.0314,33.0884,30503.0
2020-06-23 11:20:00,34.84,34.93,34.8,34.88,21340.0,33.0884,33.1739,33.0504,33.1264,21340.0
2020-06-23 11:30:00,34.88,34.91,34.83,34.84,19491.0,33.1264,33.1549,33.0789,33.0884,19491.0
2020-06-23 11:40:00,34.84,34.88,34.81,34.82,9430.0,33.0884,33.1264,33.0599,33.0694,9430.0
2020-06-23 11:50:00,34.8,34.88,34.7,34.84,17161.0,33.0504,33.1264,32.9555,33.0884,17161.0
2020-06-23 12:00:00,34.84,34.92,34.84,34.9,13552.0,33.0884,33.1644,33.0884,33.1454,13552.0
2020-06-23 12:10:00,34.89,35.04,34.87,34.93,25277.0,33.1359,33.2784,33.1169,33.1739,25277.0
2020-06-23 12:20:00,34.89,34.98,34.86,34.95,14564.0,33.1359,33.2214,33.1074,33.1929,14564.0
2020-06-23 12:30:00,34.95,35.02,34.94,34.97,20145.0,33.1929,33.2594,33.1834,33.2119,20145.0
2020-06-23 12:40:00,34.98,35.03,34.91,35.03,16932.0,33.2214,33.2689,33.1549,33.2689,16932.0
2020-06-23 12:50:00,35.04,35.04,34.96,34.99,11599.0,33.2784,33.2784,33.2024,33.2309,11599.0
2020-06-23 13:00:00,34.98,35.12,34.97,35.11,21616.0,33.2214,33.3544,33.2119,33.3449,21616.0
2020-06-23 13:10:00,35.11,35.13,35.08,35.13,12662.0,33.3449,33.3639,33.3164,33.3639,12662.0
2020-06-23 13:20:00,35.14,35.22,35.14,35.22,20436.0,33.3733,33.4493,33.3733,33.4493,20436.0
2020-06-23 13:30:00,35.22,35.36,35.22,35.35,22751.0,33.4493,33.5823,33.4493,33.5728,22751.0
2020-06-23 13:40:00,35.36,35.39,35.29,35.29,21401.0,33.5823,33.6108,33.5158,33.5158,21401.0
2020-06-23 13:50:00,35.28,35.37,35.27,35.31,26981.0,33.5063,33.5918,33.4968,33.5348,26981.0
2020-06-23 14:00:00,35.3,35.3,35.17,35.27,22311.0,33.5253,33.5253,33.4018,33.4968,22311.0
2020-06-23 14:10:00,35.27,35.27,35.17,35.2,34438.0,33.4968,33.4968,33.4018,33.4303,34438.0
2020-06-23 14:20:00,35.2,35.29,35.19,35.28,44151.0,33.4303,33.5158,33.4208,33.5063,44151.0
2020-06-23 14:30:00,35.28,35.41,35.26,35.39,26673.0,33.5063,33.6298,33.4873,33.6108,26673.0
2020-06-23 14:40:00,35.38,35.44,35.32,35.36,31584.0,33.6013,33.6583,33.5443,33.5823,31584.0
2020-06-23 14:50:00,35.36,35.4,35.26,35.31,22109.0,33.5823,33.6203,33.4873,33.5348,22109.0
2020-06-23 15:00:00,35.29,35.31,35.21,35.27,30603.0,33.5158,33.5348,33.4398,33.4968,30603.0
2020-06-23 15:10:00,35.27,35.37,35.24,35.33,24065.0,33.4968,33.5918,33.4683,33.5538,24065.0
2020-06-23 15:20:00,35.32,35.36,35.3,35.31,28133.0,33.5443,33.5823,33.5253,33.5348,28133.0
2020-06-23 15:30:00,35.32,35.42,35.27,35.4,33850.0,33.5443,33.6393,33.4968,33.6203,33850.0
2020-06-23 15:40:00,35.38,35.4,35.29,35.34,41668.0,33.6013,33.6203,33.5158,33.5633,41668.0
2020-06-23 15:50:00,35.33,35.34,35.1,35.12,189575.0,33.5538,33.5633,33.3354,33.3544,189575.0
2020-06-24 09:30:00,34.62,34.66,34.39,34.57,42469.0,32.8795,32.9175,32.6611,32.832,42469.0
2020-06-24 09:40:00,34.54,34.63,34.3,34.3,49195.0,32.8035,32.889,32.5756,32.5756,49195.0
2020-06-24 09:50:00,34.3,34.38,34.08,34.1,46742.0,32.5756,32.6516,32.3666,32.3856,46742.0
2020-06-24 10:00:00,34.13,34.16,33.85,34.01,85041.0,32.4141,32.4426,32.1482,32.3002,85041.0
2020-06-24 10:10:00,34.01,34.26,33.94,34.1,74852.0,32.3002,32.5376,32.2337,32.3856,74852.0
2020-06-24 10:20:00,34.12,34.26,34.1,34.17,26913.0,32.4046,32.5376,32.3856,32.4521,26913.0
2020-06-24 10:30:00,34.16,34.16,33.83,33.84,60988.0,32.4426,32.4426,32.1292,32.1387,60988.0
2020-06-24 10:40:00,33.84,33.95,33.78,33.84,32019.0,32.1387,32.2432,32.0817,32.1387,32019.0
2020-06-24 10:50:00,33.84,33.89,33.7,33.72,52506.0,32.1387,32.1862,32.0057,32.0247,52506.0
2020-06-24 11:00:00,33.7,33.83,33.6,33.61,38922.0,32.0057,32.1292,31.9108,31.9203,38922.0
2020-06-24 11:10:00,33.63,33.66,33.45,33.45,79884.0,31.9393,31.9678,31.7683,31.7683,79884.0
2020-06-24 11:20:00,33.45,33.46,33.31,33.41,60665.0,31.7683,31.7778,31.6354,31.7303,60665.0
2020-06-24 11:30:00,33.41,33.42,33.05,33.05,72063.0,31.7303,31.7398,31.3884,31.3884,72063.0
2020-06-24 11:40:00,33.06,33.09,32.77,32.78,80544.0,31.3979,31.4264,31.1225,31.132,80544.0
2020-06-24 11:50:00,32.79,33.01,32.74,33.0,51892.0,31.1415,31.3504,31.094,31.3409,51892.0
2020-06-24 12:00:00,32.99,33.11,32.94,32.97,62096.0,31.3314,31.4454,31.284,31.3124,62096.0
2020-06-24 12:10:00,32.96,33.29,32.91,33.27,43886.0,31.3029,31.6164,31.2555,31.5974,43886.0
2020-06-24 12:20:00,33.27,33.28,33.1,33.13,50520.0,31.5974,31.6069,31.4359,31.4644,50520.0
2020-06-24 12:30:00,33.11,33.17,33.06,33.16,22131.0,31.4454,31.5024,31.3979,31.4929,22131.0
2020-06-24 12:40:00,33.15,33.59,33.15,33.51,81907.0,31.4834,31.9013,31.4834,31.8253,81907.0
2020-06-24 12:50:00,33.5,33.95,33.48,33.95,63961.0,31.8158,32.2432,31.7968,32.2432,63961.0
2020-06-24 13:00:00,33.94,34.02,33.89,33.95,49089.0,32.2337,32.3097,32.1862,32.2432,49089.0
2020-06-24 13:10:00,33.95,34.07,33.87,33.98,37260.0,32.2432,32.3571,32.1672,32.2717,37260.0
2020-06-24 13:20:00,33.97,33.98,33.77,33.8,46748.0,32.2622,32.2717,32.0722,32.1007,46748.0
2020-06-24 13:30:00,33.79,33.84,33.69,33.7,31954.0,32.0912,32.1387,31.9962,32.0057,31954.0
2020-06-24 13:40:00,33.7,33.77,33.59,33.74,55671.0,32.0057,32.0722,31.9013,32.0437,55671.0
2020-06-24 13:50:00,33.74,33.74,33.61,33.67,33845.0,32.0437,32.0437,31.9203,31.9773,33845.0
2020-06-24 14:00:00,33.68,33.9,33.57,33.9,47721.0,31.9868,32.1957,31.8823,32.1957,47721.0
2020-06-24 14:10:00,33.89,33.97,33.77,33.89,24978.0,32.1862,32.2622,32.0722,32.1862,24978.0
2020-06-24 14:20:00,33.91,34.09,33.87,34.05,46293.0,32.2052,32.3761,32.1672,32.3381,46293.0
2020-06-24 14:30:00,34.04,34.12,33.98,34.04,28991.0,32.3287,32.4046,32.2717,32.3287,28991.0
2020-06-24 14:40:00,34.03,34.07,33.93,33.98,47471.0,32.3192,32.3571,32.2242,32.2717,47471.0
2020-06-24 14:50:00,33.98,34.04,33.85,33.89,38533.0,32.2717,32.3287,32.1482,32.1862,38533.0
2020-06-24 15:00:00,33.9,34.14,33.9,34.04,38214.0,32.1957,32.4236,32.1957,32.3287,38214.0
2020-06-24 15:10:00,34.04,34.31,34.01,34.28,64358.0,32.3287,32.5851,32.3002,32.5566,64358.0
2020-06-24 15:20:00,34.29,34.3,34.08,34.08,37551.0,32.5661,32.5756,32.3666,32.3666,37551.0
2020-06-24 15:30:00,34.09,34.18,34.07,34.15,46259.0,32.3761,32.4616,32.3571,32.4331,46259.0
2020-06-24 15:40:00,34.16,34.32,34.15,34.21,89331.0,32.4426,32.5946,32.4331,32.4901,89331.0
2020-06-24 15:50:00,34.18,34.2,33.81,33.84,448734.0,32.4616,32.4806,32.1102,32.1387,448734.0
2020-06-25 09:30:00,32.86,33.23,32.82,32.98,523675.0,31.208,31.5594,31.17,31.3219,523675.0
2020-06-25 09:40:00,32.98,33.08,32.7,32.95,343518.0,31.3219,31.4169,31.056,31.2935,343518.0
2020-06-25 09:50:00,32.95,33.37,32.94,33.28,181570.0,31.2935,31.6923,31.284,31.6069,181570.0
2020-06-25 10:00:00,33.27,33.55,33.13,33.32,94335.0,31.5974,31.8633,31.4644,31.6448,94335.0
2020-06-25 10:10:00,33.32,33.53,33.27,33.27,132916.0,31.6448,31.8443,31.5974,31.5974,132916.0
2020-06-25 10:20:00,33.26,33.55,33.26,33.33,67992.0,31.5879,31.8633,31.5879,31.6543,67992.0
2020-06-25 10:30:00,33.34,33.34,32.61,32.64,108898.0,31.6638,31.6638,30.9705,30.999,108898.0
2020-06-25 10:40:00,32.65,32.79,32.53,32.59,163015.0,31.0085,31.1415,30.8946,30.9516,163015.0
2020-06-25 10:50:00,32.59,32.71,32.5,32.63,92361.0,30.9516,31.0655,30.8661,30.9895,92361.0
2020-06-25 11:00:00,32.62,32.63,32.45,32.49,95401.0,30.98,30.9895,30.8186,30.8566,95401.0
2020-06-25 11:10:00,32.48,32.68,32.44,32.64,78831.0,30.8471,31.037,30.8091,30.999,78831.0
2020-06-25 11:20:00,32.64,32.64,32.39,32.42,95638.0,30.999,30.999,30.7616,30.7901,95638.0
2020-06-25 11:30:00,32.43,32.53,32.23,32.31,89285.0,30.7996,30.8946,30.6096,30.6856,89285.0
2020-06-25 11:40:00,32.29,32.52,32.24,32.5,95035.0,30.6666,30.8851,30.6191,30.8661,95035.0
2020-06-25 11:50:00,32.5,32.58,32.4,32.44,88272.0,30.8661,30.9421,30.7711,30.8091,88272.0
2020-06-25 12:00:00,32.44,32.66,32.43,32.47,63642.0,30.8091,31.018,30.7996,30.8376,63642.0
2020-06-25 12:10:00,32.47,32.6,32.44,32.47,82941.0,30.8376,30.961,30.8091,30.8376,82941.0
2020-06-25 12:20:00,32.46,32.53,32.41,32.41,51765.0,30.8281,30.8946,30.7806,30.7806,51765.0
2020-06-25 12:30:00,32.4,32.58,32.39,32.5,62906.0,30.7711,30.9421,30.7616,30.8661,62906.0
2020-06-25 12:40:00,32.51,32.68,32.48,32.59,93737.0,30.8756,31.037,30.8471,30.9516,93737.0
2020-06-25 12:50:00,32.59,32.75,32.55,32.7,73392.0,30.9516,31.1035,30.9136,31.056,73392.0
2020-06-25 13:00:00,32.69,32.7,32.55,32.58,79749.0,31.0465,31.056,30.9136,30.9421,79749.0
2020-06-25 13:10:00,32.58,32.65,32.52,32.54,61102.0,30.9421,31.0085,30.8851,30.9041,61102.0
2020-06-25 13:20:00,32.54,32.59,32.41,32.41,67448.0,30.9041,30.9516,30.7806,30.7806,67448.0
2020-06-25 13:30:00,32.41,32.44,32.34,32.37,55132.0,30.7806,30.8091,30.7141,30.7426,55132.0
2020-06-25 13:40:00,32.37,32.38,32.22,32.23,56197.0,30.7426,30.7521,30.6002,30.6096,56197.0
2020-06-25 13:50:00,32.24,32.24,32.11,32.17,50261.0,30.6191,30.6191,30.4957,30.5527,50261.0
2020-06-25 14:00:00,32.17,32.26,32.02,32.18,93277.0,30.5527,30.6381,30.4102,30.5622,93277.0
2020-06-25 14:10:00,32.19,32.24,32.14,32.19,65742.0,30.5717,30.6191,30.5242,30.5717,65742.0
2020-06-25 14:20:00,32.2,32.21,32.01,32.02,49327.0,30.5812,30.5907,30.4007,30.4102,49327.0
2020-06-25 14:30:00,32.02,32.03,31.91,32.01,70063.0,30.4102,30.4197,30.3057,30.4007,70063.0
2020-06-25 14:40:00,31.99,32.12,31.92,31.93,64830.0,30.3817,30.5052,30.3152,30.3247,64830.0
2020-06-25 14:50:00,31.92,32.07,31.91,31.93,110683.0,30.3152,30.4577,30.3057,30.3247,110683.0
2020-06-25 15:00:00,31.92,32.2,31.88,32.12,94959.0,30.3152,30.5812,30.2772,30.5052,94959.0
2020-06-25 15:10:00,32.12,32.16,32.0,32.13,110117.0,30.5052,30.5432,30.3912,30.5147,110117.0
2020-06-25 15:20:00,32.12,32.42,32.11,32.38,125925.0,30.5052,30.7901,30.4957,30.7521,125925.0
2020-06-25 15:30:00,32.38,32.57,32.32,32.45,177228.0,30.7521,30.9326,30.6951,30.8186,177228.0
2020-06-25 15:40:00,32.44,32.57,32.33,32.35,192993.0,30.8091,30.9326,30.7046,30.7236,192993.0
2020-06-25 15:50:00,32.35,32.62,32.35,32.58,485869.0,30.7236,30.98,30.7236,30.9421,485869.0
2020-06-26 09:30:00,32.34,32.42,32.11,32.41,131955.0,30.7141,30.7901,30.4957,30.7806,131955.0
2020-06-26 09:40:00,32.4,32.44,32.19,32.4,76586.0,30.7711,30.8091,30.5717,30.7711,76586.0
2020-06-26 09:50:00,32.42,32.42,32.2,32.27,59614.0,30.7901,30.7901,30.5812,30.6476,59614.0
2020-06-26 10:00:00,32.26,32.37,32.17,32.27,63509.0,30.6381,30.7426,30.5527,30.6476,63509.0
2020-06-26 10:10:00,32.28,32.29,32.09,32.12,63320.0,30.6571,30.6666,30.4767,30.5052,63320.0
2020-06-26 10:20:00,32.12,32.13,31.89,31.99,81573.0,30.5052,30.5147,30.2867,30.3817,81573.0
2020-06-26 10:30:00,31.98,32.07,31.85,31.86,52248.0,30.3722,30.4577,30.2488,30.2583,52248.0
2020-06-26 10:40:00,31.85,32.05,31.84,31.97,45955.0,30.2488,30.4387,30.2393,30.3627,45955.0
2020-06-26 10:50:00,31.99,32.21,31.92,32.07,54957.0,30.3817,30.5907,30.3152,30.4577,54957.0
2020-06-26 11:00:00,32.09,32.19,32.05,32.13,57991.0,30.4767,30.5717,30.4387,30.5147,57991.0
2020-06-26 11:10:00,32.13,32.22,32.06,32.18,46426.0,30.5147,30.6002,30.4482,30.5622,46426.0
2020-06-26 11:20:00,32.19,32.33,32.15,32.25,40077.0,30.5717,30.7046,30.5337,30.6286,40077.0
2020-06-26 11:30:00,32.26,32.36,32.2,32.34,48801.0,30.6381,30.7331,30.5812,30.7141,48801.0
2020-06-26 11:40:00,32.34,32.34,32.23,32.33,39952.0,30.7141,30.7141,30.6096,30.7046,39952.0
2020-06-26 11:50:00,32.33,32.49,32.32,32.41,54750.0,30.7046,30.8566,30.6951,30.7806,54750.0
2020-06-26 12:00:00,32.41,32.42,32.28,32.35,56228.0,30.7806,30.7901,30.6571,30.7236,56228.0
2020-06-26 12:10:00,32.36,32.43,32.24,32.24,41768.0,30.7331,30.7996,30.6191,30.6191,41768.0
2020-06-26 12:20:00,32.24,32.4,32.18,32.37,61219.0,30.6191,30.7711,30.5622,30.7426,61219.0
2020-06-26 12:30:00,32.38,32.41,32.29,32.38,43253.0,30.7521,30.7806,30.6666,30.7521,43253.0
2020-06-26 12:40:00,32.38,32.38,32.21,32.24,48773.0,30.7521,30.7521,30.5907,30.6191,48773.0
2020-06-26 12:50:00,32.25,32.3,32.2,32.29,42078.0,30.6286,30.6761,30.5812,30.6666,42078.0
2020-06-26 13:00:00,32.29,32.4,32.26,32.38,32352.0,30.6666,30.7711,30.6381,30.7521,32352.0
2020-06-26 13:10:00,32.38,32.45,32.33,32.41,40518.0,30.7521,30.8186,30.7046,30.7806,40518.0
2020-06-26 13:20:00,32.41,32.49,32.3,32.31,53927.0,30.7806,30.8566,30.6761,30.6856,53927.0
2020-06-26 13:30:00,32.31,32.35,32.24,32.3,37639.0,30.6856,30.7236,30.6191,30.6761,37639.0
2020-06-26 13:40:00,32.29,32.34,32.21,32.25,29001.0,30.6666,30.7141,30.5907,30.6286,29001.0
2020-06-26 13:50:00,32.26,32.27,32.16,32.16,51582.0,30.6381,30.6476,30.5432,30.5432,51582.0
2020-06-26 14:00:00,32.17,32.22,32.1,32.16,44848.0,30.5527,30.6002,30.4862,30.5432,44848.0
2020-06-26 14:10:00,32.17,32.21,32.05,32.05,49548.0,30.5527,30.5907,30.4387,30.4387,49548.0
2020-06-26 14:20:00,32.06,32.14,32.0,32.05,42904.0,30.4482,30.5242,30.3912,30.4387,42904.0
2020-06-26 14:30:00,32.05,32.1,31.93,31.95,67623.0,30.4387,30.4862,30.3247,30.3437,67623.0
2020-06-26 14:40:00,31.95,32.17,31.94,32.07,66474.0,30.3437,30.5527,30.3342,30.4577,66474.0
2020-06-26 14:50:00,32.06,32.2,32.06,32.19,47844.0,30.4482,30.5812,30.4482,30.5717,47844.0
2020-06-26 15:00:00,32.19,32.25,32.1,32.16,59782.0,30.5717,30.6286,30.4862,30.5432,59782.0
2020-06-26 15:10:00,32.16,32.27,32.11,32.18,42115.0,30.5432,30.6476,30.4957,30.5622,42115.0
2020-06-26 15:20:00,32.17,32.29,32.13,32.23,78470.0,30.5527,30.6666,30.5147,30.6096,78470.0
2020-06-26 15:30:00,32.23,32.24,32.0,32.07,95160.0,30.6096,30.6191,30.3912,30.4577,95160.0
2020-06-26 15:40:00,32.06,32.28,32.01,32.07,177697.0,30.4482,30.6571,30.4007,30.4577,177697.0
2020-06-26 15:50:00,32.07,32.16,31.91,31.93,538799.0,30.4577,30.5432,30.3057,30.3247,538799.0
2020-06-29 09:30:00,32.25,32.46,31.6,31.6,86950.0,30.6286,30.8281,30.0113,30.0113,86950.0
2020-06-29 09:40:00,31.6,31.91,31.55,31.87,102116.0,30.0113,30.3057,29.9638,30.2677,102116.0
2020-06-29 09:50:00,31.89,32.16,31.85,32.05,74824.0,30.2867,30.5432,30.2488,30.4387,74824.0
2020-06-29 10:00:00,32.05,32.53,32.05,32.5,120996.0,30.4387,30.8946,30.4387,30.8661,120996.0
2020-06-29 10:10:00,32.51,32.56,32.38,32.56,55025.0,30.8756,30.9231,30.7521,30.9231,55025.0
2020-06-29 10:20:00,32.56,32.75,32.54,32.75,49778.0,30.9231,31.1035,30.9041,31.1035,49778.0
2020-06-29 10:30:00,32.75,33.03,32.69,33.02,113695.0,31.1035,31.3694,31.0465,31.3599,113695.0
2020-06-29 10:40:00,33.02,33.03,32.74,32.87,56205.0,31.3599,31.3694,31.094,31.2175,56205.0
2020-06-29 10:50:00,32.83,32.97,32.78,32.81,62491.0,31.1795,31.3124,31.132,31.1605,62491.0
2020-06-29 11:00:00,32.82,32.94,32.78,32.94,55766.0,31.17,31.284,31.132,31.284,55766.0
2020-06-29 11:10:00,32.94,32.94,32.67,32.75,41758.0,31.284,31.284,31.0275,31.1035,41758.0
2020-06-29 11:20:00,32.73,32.85,32.69,32.82,33864.0,31.0845,31.1985,31.0465,31.17,33864.0
2020-06-29 11:30:00,32.82,33.11,32.76,33.08,57675.0,31.17,31.4454,31.113,31.4169,57675.0
2020-06-29 11:40:00,33.09,33.14,33.02,33.09,40560.0,31.4264,31.4739,31.3599,31.4264,40560.0
2020-06-29 11:50:00,33.08,33.09,32.98,33.01,64982.0,31.4169,31.4264,31.3219,31.3504,64982.0
2020-06-29 12:00:00,33.01,33.26,33.01,33.22,86632.0,31.3504,31.5879,31.3504,31.5499,86632.0
2020-06-29 12:10:00,33.22,33.39,33.2,33.33,62630.0,31.5499,31.7113,31.5309,31.6543,62630.0
2020-06-29 12:20:00,33.34,33.42,33.27,33.41,56290.0,31.6638,31.7398,31.5974,31.7303,56290.0
2020-06-29 12:30:00,33.42,33.56,33.41,33.48,35137.0,31.7398,31.8728,31.7303,31.7968,35137.0
2020-06-29 12:40:00,33.47,33.62,33.47,33.59,51897.0,31.7873,31.9298,31.7873,31.9013,51897.0
2020-06-29 12:50:00,33.6,33.64,33.38,33.39,33853.0,31.9108,31.9488,31.7018,31.7113,33853.0
2020-06-29 13:00:00,33.39,33.43,33.33,33.41,29437.0,31.7113,31.7493,31.6543,31.7303,29437.0
2020-06-29 13:10:00,33.41,33.57,33.41,33.57,31591.0,31.7303,31.8823,31.7303,31.8823,31591.0
2020-06-29 13:20:00,33.56,33.82,33.54,33.79,53678.0,31.8728,32.1197,31.8538,32.0912,53678.0
2020-06-29 13:30:00,33.8,33.85,33.72,33.76,43201.0,32.1007,32.1482,32.0247,32.0627,43201.0
2020-06-29 13:40:00,33.76,33.76,33.48,33.55,20113.0,32.0627,32.0627,31.7968,31.8633,20113.0
2020-06-29 13:50:00,33.54,33.58,33.41,33.44,25304.0,31.8538,31.8918,31.7303,31.7588,25304.0
2020-06-29 14:00:00,33.46,33.49,33.37,33.43,39837.0,31.7778,31.8063,31.6923,31.7493,39837.0
2020-06-29 14:10:00,33.43,33.53,33.41,33.47,27583.0,31.7493,31.8443,31.7303,31.7873,27583.0
2020-06-29 14:20:00,33.48,33.52,33.32,33.33,31539.0,31.7968,31.8348,31.6448,31.6543,31539.0
2020-06-29 14:30:00,33.32,33.34,33.24,33.29,29207.0,31.6448,31.6638,31.5689,31.6164,29207.0
2020-06-29 14:40:00,33.3,33.43,33.26,33.36,48905.0,31.6259,31.7493,31.5879,31.6828,48905.0
2020-06-29 14:50:00,33.35,33.41,33.32,33.32,24792.0,31.6733,31.7303,31.6448,31.6448,24792.0
2020-06-29 15:00:00,33.32,33.36,33.21,33.22,29163.0,31.6448,31.6828,31.5404,31.5499,29163.0
2020-06-29 15:10:00,33.23,33.32,33.14,33.3,35204.0,31.5594,31.6448,31.4739,31.6259,35204.0
2020-06-29 15:20:00,33.3,33.41,33.3,33.35,42891.0,31.6259,31.7303,31.6259,31.6733,42891.0
2020-06-29 15:30:00,33.35,33.48,33.33,33.34,57400.0,31.6733,31.7968,31.6543,31.6638,57400.0
2020-06-29 15:40:00,33.35,33.36,33.2,33.25,72154.0,31.6733,31.6828,31.5309,31.5784,72154.0
2020-06-29 15:50:00,33.25,33.51,33.24,33.5,258611.0,31.5784,31.8253,31.5689,31.8158,258611.0
2020-06-30 09:30:00,33.6,33.71,33.32,33.36,56477.0,31.9108,32.0152,31.6448,31.6828,56477.0
2020-06-30 09:40:00,33.36,33.43,33.09,33.29,67988.0,31.6828,31.7493,31.4264,31.6164,67988.0
2020-06-30 09:50:00,33.27,33.43,33.04,33.39,54311.0,31.5974,31.7493,31.3789,31.7113,54311.0
2020-06-30 10:00:00,33.4,33.75,33.35,33.65,71944.0,31.7208,32.0532,31.6733,31.9583,71944.0
2020-06-30 10:10:00,33.63,33.64,33.47,33.48,36659.0,31.9393,31.9488,31.7873,31.7968,36659.0
2020-06-30 10:20:00,33.47,33.49,33.29,33.38,36656.0,31.7873,31.8063,31.6164,31.7018,36656.0
2020-06-30 10:30:00,33.42,33.49,33.25,33.26,28688.0,31.7398,31.8063,31.5784,31.5879,28688.0
2020-06-30 10:40:00,33.28,33.53,33.28,33.52,31044.0,31.6069,31.8443,31.6069,31.8348,31044.0
2020-06-30 10:50:00,33.52,33.71,33.5,33.67,31496.0,31.8348,32.0152,31.8158,31.9773,31496.0
2020-06-30 11:00:00,33.66,33.84,33.65,33.77,22586.0,31.9678,32.1387,31.9583,32.0722,22586.0
2020-06-30 11:10:00,33.77,33.88,33.71,33.88,23073.0,32.0722,32.1767,32.0152,32.1767,23073.0
2020-06-30 11:20:00,33.87,33.91,33.8,33.89,35330.0,32.1672,32.2052,32.1007,32.1862,35330.0
2020-06-30 11:30:00,33.87,33.87,33.72,33.82,24214.0,32.1672,32.1672,32.0247,32.1197,24214.0
2020-06-30 11:40:00,33.83,33.86,33.77,33.81,32317.0,32.1292,32.1577,32.0722,32.1102,32317.0
2020-06-30 11:50:00,33.83,34.02,33.82,33.96,26956.0,32.1292,32.3097,32.1197,32.2527,26956.0
2020-06-30 12:00:00,33.94,33.96,33.84,33.9,35648.0,32.2337,32.2527,32.1387,32.1957,35648.0
2020-06-30 12:10:00,33.91,33.99,33.9,33.93,44874.0,32.2052,32.2812,32.1957,32.2242,44874.0
2020-06-30 12:20:00,33.93,33.95,33.85,33.92,16560.0,32.2242,32.2432,32.1482,32.2147,16560.0
2020-06-30 12:30:00,33.91,34.0,33.81,33.99,40437.0,32.2052,32.2907,32.1102,32.2812,40437.0
2020-06-30 12:40:00,33.98,33.98,33.71,33.77,31188.0,32.2717,32.2717,32.0152,32.0722,31188.0
2020-06-30 12:50:00,33.79,33.8,33.75,33.75,10636.0,32.0912,32.1007,32.0532,32.0532,10636.0
2020-06-30 13:00:00,33.76,33.88,33.74,33.76,19074.0,32.0627,32.1767,32.0437,32.0627,19074.0
2020-06-30 13:10:00,33.75,33.78,33.67,33.68,17664.0,32.0532,32.0817,31.9773,31.9868,17664.0
2020-06-30 13:20:00,33.69,33.75,33.68,33.73,18078.0,31.9962,32.0532,31.9868,32.0342,18078.0
2020-06-30 13:30:00,33.72,33.77,33.67,33.74,23921.0,32.0247,32.0722,31.9773,32.0437,23921.0
2020-06-30 13:40:00,33.74,33.77,33.66,33.75,19644.0,32.0437,32.0722,31.9678,32.0532,19644.0
2020-06-30 13:50:00,33.75,33.89,33.69,33.86,19612.0,32.0532,32.1862,31.9962,32.1577,19612.0
2020-06-30 14:00:00,33.88,33.88,33.76,33.82,20429.0,32.1767,32.1767,32.0627,32.1197,20429.0
2020-06-30 14:10:00,33.82,33.83,33.75,33.81,30026.0,32.1197,32.1292,32.0532,32.1102,30026.0
2020-06-30 14:20:00,33.8,33.89,33.8,33.89,34476.0,32.1007,32.1862,32.1007,32.1862,34476.0
2020-06-30 14:30:00,33.88,33.88,33.69,33.72,40815.0,32.1767,32.1767,31.9962,32.0247,40815.0
2020-06-30 14:40:00,33.72,33.87,33.72,33.87,28814.0,32.0247,32.1672,32.0247,32.1672,28814.0
2020-06-30 14:50:00,33.87,33.9,33.83,33.89,26457.0,32.1672,32.1957,32.1292,32.1862,26457.0
2020-06-30 15:00:00,33.89,33.93,33.83,33.91,36850.0,32.1862,32.2242,32.1292,32.2052,36850.0
2020-06-30 15:10:00,33.9,34.08,33.88,34.07,35413.0,32.1957,32.3666,32.1767,32.3571,35413.0
2020-06-30 15:20:00,34.09,34.14,34.05,34.06,41365.0,32.3761,32.4236,32.3381,32.3476,41365.0
2020-06-30 15:30:00,34.06,34.19,34.05,34.15,57695.0,32.3476,32.4711,32.3381,32.4331,57695.0
2020-06-30 15:40:00,34.15,34.17,34.0,34.07,121667.0,32.4331,32.4521,32.2907,32.3571,121667.0
2020-06-30 15:50:00,34.08,34.25,34.01,34.03,297017.0,32.3666,32.5281,32.3002,32.3192,297017.0
2020-07-01 09:30:00,34.17,34.26,33.71,34.04,78122.0,32.4521,32.5376,32.0152,32.3287,78122.0
2020-07-01 09:40:00,34.05,34.18,33.88,33.95,50602.0,32.3381,32.4616,32.1767,32.2432,50602.0
2020-07-01 09:50:00,33.97,34.02,33.62,33.68,46528.0,32.2622,32.3097,31.9298,31.9868,46528.0
2020-07-01 10:00:00,33.68,33.84,33.58,33.63,35376.0,31.9868,32.1387,31.8918,31.9393,35376.0
2020-07-01 10:10:00,33.63,33.77,33.54,33.54,44508.0,31.9393,32.0722,31.8538,31.8538,44508.0
2020-07-01 10:20:00,33.55,33.76,33.4,33.43,69323.0,31.8633,32.0627,31.7208,31.7493,69323.0
2020-07-01 10:30:00,33.43,33.47,33.16,33.39,196761.0,31.7493,31.7873,31.4929,31.7113,196761.0
2020-07-01 10:40:00,33.39,33.52,33.32,33.38,43547.0,31.7113,31.8348,31.6448,31.7018,43547.0
2020-07-01 10:50:00,33.36,33.45,33.29,33.44,39455.0,31.6828,31.7683,31.6164,31.7588,39455.0
2020-07-01 11:00:00,33.45,33.47,33.29,33.38,34299.0,31.7683,31.7873,31.6164,31.7018,34299.0
2020-07-01 11:10:00,33.37,33.37,33.16,33.18,32388.0,31.6923,31.6923,31.4929,31.5119,32388.0
2020-07-01 11:20:00,33.18,33.29,33.01,33.02,66070.0,31.5119,31.6164,31.3504,31.3599,66070.0
2020-07-01 11:30:00,33.03,33.27,33.01,33.25,18123.0,31.3694,31.5974,31.3504,31.5784,18123.0
2020-07-01 11:40:00,33.26,33.36,33.18,33.36,27857.0,31.5879,31.6828,31.5119,31.6828,27857.0
2020-07-01 11:50:00,33.35,33.43,33.32,33.38,27238.0,31.6733,31.7493,31.6448,31.7018,27238.0
2020-07-01 12:00:00,33.39,33.42,33.27,33.33,31103.0,31.7113,31.7398,31.5974,31.6543,31103.0
2020-07-01 12:10:00,33.35,33.52,33.32,33.48,26574.0,31.6733,31.8348,31.6448,31.7968,26574.0
2020-07-01 12:20:00,33.47,33.53,33.43,33.46,26248.0,31.7873,31.8443,31.7493,31.7778,26248.0
2020-07-01 12:30:00,33.46,33.62,33.44,33.54,33141.0,31.7778,31.9298,31.7588,31.8538,33141.0
2020-07-01 12:40:00,33.54,33.64,33.46,33.46,49176.0,31.8538,31.9488,31.7778,31.7778,49176.0
2020-07-01 12:50:00,33.47,33.49,33.37,33.44,24257.0,31.7873,31.8063,31.6923,31.7588,24257.0
2020-07-01 13:00:00,33.44,33.45,33.38,33.41,14401.0,31.7588,31.7683,31.7018,31.7303,14401.0
2020-07-01 13:10:00,33.4,33.44,33.35,33.36,14283.0,31.7208,31.7588,31.6733,31.6828,14283.0
2020-07-01 13:20:00,33.35,33.39,33.29,33.37,16661.0,31.6733,31.7113,31.6164,31.6923,16661.0
2020-07-01 13:30:00,33.37,33.37,33.26,33.32,14789.0,31.6923,31.6923,31.5879,31.6448,14789.0
2020-07-01 13:40:00,33.32,33.32,33.19,33.2,16942.0,31.6448,31.6448,31.5214,31.5309,16942.0
2020-07-01 13:50:00,33.21,33.25,33.19,33.25,17145.0,31.5404,31.5784,31.5214,31.5784,17145.0
2020-07-01 14:00:00,33.25,33.44,33.24,33.4,41427.0,31.5784,31.7588,31.5689,31.7208,41427.0
2020-07-01 14:10:00,33.41,33.6,33.37,33.59,41507.0,31.7303,31.9108,31.6923,31.9013,41507.0
2020-07-01 14:20:00,33.59,33.61,33.37,33.38,57882.0,31.9013,31.9203,31.6923,31.7018,57882.0
2020-07-01 14:30:00,33.38,33.38,33.23,33.27,42865.0,31.7018,31.7018,31.5594,31.5974,42865.0
2020-07-01 14:40:00,33.28,33.32,33.22,33.3,73555.0,31.6069,31.6448,31.5499,31.6259,73555.0
2020-07-01 14:50:00,33.3,33.41,33.3,33.38,27822.0,31.6259,31.7303,31.6259,31.7018,27822.0
2020-07-01 15:00:00,33.38,33.4,33.23,33.27,47592.0,31.7018,31.7208,31.5594,31.5974,47592.0
2020-07-01 15:10:00,33.27,33.3,33.23,33.28,29351.0,31.5974,31.6259,31.5594,31.6069,29351.0
2020-07-01 15:20:00,33.28,33.39,33.25,33.35,111870.0,31.6069,31.7113,31.5784,31.6733,111870.0
2020-07-01 15:30:00,33.34,33.37,33.24,33.26,92032.0,31.6638,31.6923,31.5689,31.5879,92032.0
2020-07-01 15:40:00,33.26,33.29,33.19,33.22,82640.0,31.5879,31.6164,31.5214,31.5499,82640.0
2020-07-01 15:50:00,33.22,33.22,32.96,32.97,361731.0,31.5499,31.5499,31.3029,31.3124,361731.0
2020-07-02 09:30:00,33.73,34.13,33.73,33.89,67440.0,32.0342,32.4141,32.0342,32.1862,67440.0
2020-07-02 09:40:00,33.88,33.88,33.5,33.61,79615.0,32.1767,32.1767,31.8158,31.9203,79615.0
2020-07-02 09:50:00,33.61,33.87,33.56,33.83,62737.0,31.9203,32.1672,31.8728,32.1292,62737.0
2020-07-02 10:00:00,33.83,33.92,33.74,33.89,33075.0,32.1292,32.2147,32.0437,32.1862,33075.0
2020-07-02 10:10:00,33.9,33.96,33.8,33.85,50292.0,32.1957,32.2527,32.1007,32.1482,50292.0
2020-07-02 10:20:00,33.85,33.91,33.46,33.5,65437.0,32.1482,32.2052,31.7778,31.8158,65437.0
2020-07-02 10:30:00,33.47,33.58,33.34,33.43,41810.0,31.7873,31.8918,31.6638,31.7493,41810.0
2020-07-02 10:40:00,33.43,33.54,33.32,33.34,27717.0,31.7493,31.8538,31.6448,31.6638,27717.0
2020-07-02 10:50:00,33.38,33.39,33.11,33.11,29930.0,31.7018,31.7113,31.4454,31.4454,29930.0
2020-07-02 11:00:00,33.1,33.15,32.83,32.87,50974.0,31.4359,31.4834,31.1795,31.2175,50974.0
2020-07-02 11:10:00,32.86,32.97,32.79,32.91,57476.0,31.208,31.3124,31.1415,31.2555,57476.0
2020-07-02 11:20:00,32.9,33.1,32.89,33.02,53172.0,31.246,31.4359,31.2365,31.3599,53172.0
2020-07-02 11:30:00,33.04,33.18,32.99,33.03,39161.0,31.3789,31.5119,31.3314,31.3694,39161.0
2020-07-02 11:40:00,33.02,33.24,33.01,33.2,22131.0,31.3599,31.5689,31.3504,31.5309,22131.0
2020-07-02 11:50:00,33.21,33.31,33.14,33.18,41011.0,31.5404,31.6354,31.4739,31.5119,41011.0
2020-07-02 12:00:00,33.18,33.2,33.11,33.18,30510.0,31.5119,31.5309,31.4454,31.5119,30510.0
2020-07-02 12:10:00,33.18,33.27,33.16,33.27,28807.0,31.5119,31.5974,31.4929,31.5974,28807.0
2020-07-02 12:20:00,33.26,33.34,33.22,33.33,29211.0,31.5879,31.6638,31.5499,31.6543,29211.0
2020-07-02 12:30:00,33.34,33.42,33.31,33.36,35492.0,31.6638,31.7398,31.6354,31.6828,35492.0
2020-07-02 12:40:00,33.36,33.39,33.3,33.37,31627.0,31.6828,31.7113,31.6259,31.6923,31627.0
2020-07-02 12:50:00,33.37,33.51,33.33,33.41,34763.0,31.6923,31.8253,31.6543,31.7303,34763.0
2020-07-02 13:00:00,33.42,33.48,33.4,33.44,29520.0,31.7398,31.7968,31.7208,31.7588,29520.0
2020-07-02 13:10:00,33.44,33.47,33.39,33.41,22177.0,31.7588,31.7873,31.7113,31.7303,22177.0
2020-07-02 13:20:00,33.41,33.45,33.33,33.34,19752.0,31.7303,31.7683,31.6543,31.6638,19752.0
2020-07-02 13:30:00,33.35,33.39,33.31,33.38,24811.0,31.6733,31.7113,31.6354,31.7018,24811.0
2020-07-02 13:40:00,33.38,33.41,33.32,33.39,20183.0,31.7018,31.7303,31.6448,31.7113,20183.0
2020-07-02 13:50:00,33.39,33.46,33.35,33.36,30488.0,31.7113,31.7778,31.6733,31.6828,30488.0
2020-07-02 14:00:00,33.35,33.39,33.24,33.25,32870.0,31.6733,31.7113,31.5689,31.5784,32870.0
2020-07-02 14:10:00,33.26,33.33,33.25,33.29,17399.0,31.5879,31.6543,31.5784,31.6164,17399.0
2020-07-02 14:20:00,33.28,33.31,33.23,33.28,22779.0,31.6069,31.6354,31.5594,31.6069,22779.0
2020-07-02 14:30:00,33.29,33.39,33.27,33.38,24698.0,31.6164,31.7113,31.5974,31.7018,24698.0
2020-07-02 14:40:00,33.38,33.4,33.32,33.33,28551.0,31.7018,31.7208,31.6448,31.6543,28551.0
2020-07-02 14:50:00,33.33,33.33,33.22,33.23,25943.0,31.6543,31.6543,31.5499,31.5594,25943.0
2020-07-02 15:00:00,33.23,33.25,33.17,33.17,37963.0,31.5594,31.5784,31.5024,31.5024,37963.0
2020-07-02 15:10:00,33.17,33.19,33.11,33.12,34910.0,31.5024,31.5214,31.4454,31.4549,34910.0
2020-07-02 15:20:00,33.12,33.14,33.06,33.09,38353.0,31.4549,31.4739,31.3979,31.4264,38353.0
2020-07-02 15:30:00,33.09,33.15,33.0,33.01,54235.0,31.4264,31.4834,31.3409,31.3504,54235.0
2020-07-02 15:40:00,33.01,33.01,32.8,32.85,104766.0,31.3504,31.3504,31.151,31.1985,104766.0
2020-07-02 15:50:00,32.84,32.88,32.72,32.87,281690.0,31.189,31.227,31.075,31.2175,281690.0
2020-07-06 09:30:00,33.7,33.88,33.43,33.62,107989.0,32.0057,32.1767,31.7493,31.9298,107989.0
2020-07-06 09:40:00,33.63,34.12,33.63,34.06,78621.0,31.9393,32.4046,31.9393,32.3476,78621.0
2020-07-06 09:50:00,34.02,34.14,33.9,33.93,132825.0,32.3097,32.4236,32.1957,32.2242,132825.0
2020-07-06 10:00:00,33.93,34.0,33.73,33.81,59863.0,32.2242,32.2907,32.0342,32.1102,59863.0
2020-07-06 10:10:00,33.81,33.82,33.57,33.7,43773.0,32.1102,32.1197,31.8823,32.0057,43773.0
2020-07-06 10:20:00,33.68,33.74,33.49,33.73,35803.0,31.9868,32.0437,31.8063,32.0342,35803.0
2020-07-06 10:30:00,33.73,34.03,33.7,33.98,45250.0,32.0342,32.3192,32.0057,32.2717,45250.0
2020-07-06 10:40:00,33.99,34.09,33.89,34.04,71525.0,32.2812,32.3761,32.1862,32.3287,71525.0
2020-07-06 10:50:00,34.04,34.16,34.03,34.09,42566.0,32.3287,32.4426,32.3192,32.3761,42566.0
2020-07-06 11:00:00,34.09,34.2,34.04,34.16,35123.0,32.3761,32.4806,32.3287,32.4426,35123.0
2020-07-06 11:10:00,34.16,34.27,34.11,34.27,49206.0,32.4426,32.5471,32.3951,32.5471,49206.0
2020-07-06 11:20:00,34.27,34.32,34.09,34.1,132431.0,32.5471,32.5946,32.3761,32.3856,132431.0
2020-07-06 11:30:00,34.09,34.14,33.99,34.06,81001.0,32.3761,32.4236,32.2812,32.3476,81001.0
2020-07-06 11:40:00,34.07,34.09,33.98,34.01,31363.0,32.3571,32.3761,32.2717,32.3002,31363.0
2020-07-06 11:50:00,34.01,34.01,33.73,33.78,69143.0,32.3002,32.3002,32.0342,32.0817,69143.0
2020-07-06 12:00:00,33.78,33.85,33.72,33.79,29862.0,32.0817,32.1482,32.0247,32.0912,29862.0
2020-07-06 12:10:00,33.78,33.93,33.76,33.87,22609.0,32.0817,32.2242,32.0627,32.1672,22609.0
2020-07-06 12:20:00,33.88,34.0,33.87,33.94,18575.0,32.1767,32.2907,32.1672,32.2337,18575.0
2020-07-06 12:30:00,33.93,33.99,33.9,33.94,12508.0,32.2242,32.2812,32.1957,32.2337,12508.0
2020-07-06 12:40:00,33.93,33.99,33.87,33.94,12157.0,32.2242,32.2812,32.1672,32.2337,12157.0
2020-07-06 12:50:00,33.93,33.99,33.89,33.98,21161.0,32.2242,32.2812,32.1862,32.2717,21161.0
2020-07-06 13:00:00,33.98,34.01,33.91,33.97,23613.0,32.2717,32.3002,32.2052,32.2622,23613.0
2020-07-06 13:10:00,33.98,34.01,33.91,33.94,20867.0,32.2717,32.3002,32.2052,32.2337,20867.0
2020-07-06 13:20:00,33.95,33.97,33.9,33.96,23357.0,32.2432,32.2622,32.1957,32.2527,23357.0
2020-07-06 13:30:00,33.96,34.0,33.89,33.94,31398.0,32.2527,32.2907,32.1862,32.2337,31398.0
2020-07-06 13:40:00,33.94,34.0,33.94,33.99,37925.0,32.2337,32.2907,32.2337,32.2812,37925.0
2020-07-06 13:50:00,34.0,34.06,33.97,34.0,84621.0,32.2907,32.3476,32.2622,32.2907,84621.0
2020-07-06 14:00:00,33.98,33.98,33.87,33.92,33441.0,32.2717,32.2717,32.1672,32.2147,33441.0
2020-07-06 14:10:00,33.94,33.96,33.81,33.83,16941.0,32.2337,32.2527,32.1102,32.1292,16941.0
2020-07-06 14:20:00,33.83,33.92,33.8,33.85,29173.0,32.1292,32.2147,32.1007,32.1482,29173.0
2020-07-06 14:30:00,33.84,33.94,33.8,33.91,29647.0,32.1387,32.2337,32.1007,32.2052,29647.0
2020-07-06 14:40:00,33.9,33.9,33.76,33.82,30502.0,32.1957,32.1957,32.0627,32.1197,30502.0
2020-07-06 14:50:00,33.82,33.91,33.78,33.86,21637.0,32.1197,32.2052,32.0817,32.1577,21637.0
2020-07-06 15:00:00,33.86,34.0,33.84,33.94,36506.0,32.1577,32.2907,32.1387,32.2337,36506.0
2020-07-06 15:10:00,33.94,33.96,33.74,33.8,84862.0,32.2337,32.2527,32.0437,32.1007,84862.0
2020-07-06 15:20:00,33.81,33.9,33.8,33.89,40209.0,32.1102,32.1957,32.1007,32.1862,40209.0
2020-07-06 15:30:00,33.88,33.9,33.74,33.9,46010.0,32.1767,32.1957,32.0437,32.1957,46010.0
2020-07-06 15:40:00,33.9,34.08,33.86,34.08,73617.0,32.1957,32.3666,32.1577,32.3666,73617.0
2020-07-06 15:50:00,34.09,34.16,34.0,34.1,229389.0,32.3761,32.4426,32.2907,32.3856,229389.0
2020-07-07 09:30:00,33.63,34.14,33.58,34.08,111485.0,31.9393,32.4236,31.8918,32.3666,111485.0
2020-07-07 09:40:00,34.07,34.32,34.05,34.19,223475.0,32.3571,32.5946,32.3381,32.4711,223475.0
2020-07-07 09:50:00,34.18,34.45,33.99,34.34,70906.0,32.4616,32.718,32.2812,32.6136,70906.0
2020-07-07 10:00:00,34.36,34.51,34.13,34.38,68423.0,32.6326,32.775,32.4141,32.6516,68423.0
2020-07-07 10:10:00,34.39,34.42,34.09,34.09,54096.0,32.6611,32.6895,32.3761,32.3761,54096.0
2020-07-07 10:20:00,34.08,34.28,34.07,34.26,32325.0,32.3666,32.5566,32.3571,32.5376,32325.0
2020-07-07 10:30:00,34.25,34.35,34.1,34.18,50991.0,32.5281,32.6231,32.3856,32.4616,50991.0
2020-07-07 10:40:00,34.18,34.2,34.08,34.16,101855.0,32.4616,32.4806,32.3666,32.4426,101855.0
2020-07-07 10:50:00,34.16,34.35,34.15,34.33,147269.0,32.4426,32.6231,32.4331,32.6041,147269.0
2020-07-07 11:00:00,34.32,34.34,34.1,34.2,69048.0,32.5946,32.6136,32.3856,32.4806,69048.0
2020-07-07 11:10:00,34.21,34.36,34.21,34.31,52965.0,32.4901,32.6326,32.4901,32.5851,52965.0
2020-07-07 11:20:00,34.3,34.33,34.24,34.28,59350.0,32.5756,32.6041,32.5186,32.5566,59350.0
2020-07-07 11:30:00,34.29,34.38,34.24,34.3,31435.0,32.5661,32.6516,32.5186,32.5756,31435.0
2020-07-07 11:40:00,34.3,34.48,34.25,34.46,33645.0,32.5756,32.7465,32.5281,32.7275,33645.0
2020-07-07 11:50:00,34.46,34.46,34.36,34.39,24636.0,32.7275,32.7275,32.6326,32.6611,24636.0
2020-07-07 12:00:00,34.4,34.5,34.38,34.44,16713.0,32.6706,32.7655,32.6516,32.7085,16713.0
2020-07-07 12:10:00,34.44,34.5,34.37,34.49,16920.0,32.7085,32.7655,32.6421,32.756,16920.0
2020-07-07 12:20:00,34.48,34.5,34.4,34.4,24602.0,32.7465,32.7655,32.6706,32.6706,24602.0
2020-07-07 12:30:00,34.38,34.44,34.37,34.4,21336.0,32.6516,32.7085,32.6421,32.6706,21336.0
2020-07-07 12:40:00,34.4,34.47,34.36,34.36,20077.0,32.6706,32.737,32.6326,32.6326,20077.0
2020-07-07 12:50:00,34.36,34.36,34.23,34.25,25845.0,32.6326,32.6326,32.5091,32.5281,25845.0
2020-07-07 13:00:00,34.24,34.35,34.22,34.29,18351.0,32.5186,32.6231,32.4996,32.5661,18351.0
2020-07-07 13:10:00,34.3,34.3,34.22,34.27,68118.0,32.5756,32.5756,32.4996,32.5471,68118.0
2020-07-07 13:20:00,34.27,34.33,34.23,34.33,20080.0,32.5471,32.6041,32.5091,32.6041,20080.0
2020-07-07 13:30:00,34.33,34.42,34.3,34.36,73756.0,32.6041,32.6895,32.5756,32.6326,73756.0
2020-07-07 13:40:00,34.36,34.41,34.32,34.4,20075.0,32.6326,32.6801,32.5946,32.6706,20075.0
2020-07-07 13:50:00,34.4,34.47,34.36,34.47,30823.0,32.6706,32.737,32.6326,32.737,30823.0
2020-07-07 14:00:00,34.46,34.49,34.43,34.45,24040.0,32.7275,32.756,32.699,32.718,24040.0
2020-07-07 14:10:00,34.45,34.5,34.42,34.44,30208.0,32.718,32.7655,32.6895,32.7085,30208.0
2020-07-07 14:20:00,34.44,34.5,34.38,34.4,37103.0,32.7085,32.7655,32.6516,32.6706,37103.0
2020-07-07 14:30:00,34.4,34.4,34.28,34.28,38357.0,32.6706,32.6706,32.5566,32.5566,38357.0
2020-07-07 14:40:00,34.29,34.31,34.22,34.26,46553.0,32.5661,32.5851,32.4996,32.5376,46553.0
2020-07-07 14:50:00,34.27,34.31,34.19,34.22,78018.0,32.5471,32.5851,32.4711,32.4996,78018.0
2020-07-07 15:00:00,34.21,34.24,34.12,34.17,64090.0,32.4901,32.5186,32.4046,32.4521,64090.0
2020-07-07 15:10:00,34.18,34.18,34.0,34.04,69018.0,32.4616,32.4616,32.2907,32.3287,69018.0
2020-07-07 15:20:00,34.04,34.12,33.98,34.11,68308.0,32.3287,32.4046,32.2717,32.3951,68308.0
2020-07-07 15:30:00,34.11,34.14,34.06,34.13,90135.0,32.3951,32.4236,32.3476,32.4141,90135.0
2020-07-07 15:40:00,34.13,34.13,33.99,34.03,125001.0,32.4141,32.4141,32.2812,32.3192,125001.0
2020-07-07 15:50:00,34.03,34.04,33.83,33.93,505054.0,32.3192,32.3287,32.1292,32.2242,505054.0
2020-07-08 09:30:00,34.18,34.99,34.03,34.7,132783.0,32.4616,33.2309,32.3192,32.9555,132783.0
2020-07-08 09:40:00,34.72,34.9,34.57,34.78,35442.0,32.9745,33.1454,32.832,33.0314,35442.0
2020-07-08 09:50:00,34.81,35.26,34.76,35.16,93662.0,33.0599,33.4873,33.0125,33.3923,93662.0
2020-07-08 10:00:00,35.15,35.49,35.15,35.39,62230.0,33.3828,33.7058,33.3828,33.6108,62230.0
2020-07-08 10:10:00,35.39,35.52,34.95,34.97,88398.0,33.6108,33.7342,33.1929,33.2119,88398.0
2020-07-08 10:20:00,34.96,35.16,34.88,35.08,44383.0,33.2024,33.3923,33.1264,33.3164,44383.0
2020-07-08 10:30:00,35.07,35.26,35.05,35.21,170557.0,33.3069,33.4873,33.2879,33.4398,170557.0
2020-07-08 10:40:00,35.22,35.35,35.19,35.22,95512.0,33.4493,33.5728,33.4208,33.4493,95512.0
2020-07-08 10:50:00,35.2,35.25,34.99,35.08,25689.0,33.4303,33.4778,33.2309,33.3164,25689.0
2020-07-08 11:00:00,35.08,35.1,34.85,34.96,34706.0,33.3164,33.3354,33.0979,33.2024,34706.0
2020-07-08 11:10:00,34.95,35.08,34.9,34.91,28328.0,33.1929,33.3164,33.1454,33.1549,28328.0
2020-07-08 11:20:00,34.92,34.97,34.84,34.97,47526.0,33.1644,33.2119,33.0884,33.2119,47526.0
2020-07-08 11:30:00,34.98,35.1,34.95,35.05,31520.0,33.2214,33.3354,33.1929,33.2879,31520.0
2020-07-08 11:40:00,35.06,35.14,35.0,35.06,27557.0,33.2974,33.3733,33.2404,33.2974,27557.0
2020-07-08 11:50:00,35.06,35.09,34.91,35.08,63488.0,33.2974,33.3259,33.1549,33.3164,63488.0
2020-07-08 12:00:00,35.08,35.14,35.03,35.05,21213.0,33.3164,33.3733,33.2689,33.2879,21213.0
2020-07-08 12:10:00,35.05,35.12,34.97,35.05,16309.0,33.2879,33.3544,33.2119,33.2879,16309.0
2020-07-08 12:20:00,35.05,35.06,34.96,34.98,72693.0,33.2879,33.2974,33.2024,33.2214,72693.0
2020-07-08 12:30:00,34.98,35.0,34.82,34.92,33839.0,33.2214,33.2404,33.0694,33.1644,33839.0
2020-07-08 12:40:00,34.93,35.04,34.88,35.02,22686.0,33.1739,33.2784,33.1264,33.2594,22686.0
2020-07-08 12:50:00,35.04,35.1,34.97,35.07,29729.0,33.2784,33.3354,33.2119,33.3069,29729.0
2020-07-08 13:00:00,35.06,35.09,35.04,35.08,9895.0,33.2974,33.3259,33.2784,33.3164,9895.0
2020-07-08 13:10:00,35.09,35.09,34.89,34.9,19696.0,33.3259,33.3259,33.1359,33.1454,19696.0
2020-07-08 13:20:00,34.9,34.91,34.75,34.84,23097.0,33.1454,33.1549,33.003,33.0884,23097.0
2020-07-08 13:30:00,34.84,34.96,34.81,34.96,38431.0,33.0884,33.2024,33.0599,33.2024,38431.0
2020-07-08 13:40:00,34.97,35.0,34.9,34.98,47031.0,33.2119,33.2404,33.1454,33.2214,47031.0
2020-07-08 13:50:00,34.98,35.03,34.95,34.97,39545.0,33.2214,33.2689,33.1929,33.2119,39545.0
2020-07-08 14:00:00,34.97,35.07,34.94,35.01,33016.0,33.2119,33.3069,33.1834,33.2499,33016.0
2020-07-08 14:10:00,35.01,35.04,34.95,34.99,18421.0,33.2499,33.2784,33.1929,33.2309,18421.0
2020-07-08 14:20:00,34.99,35.06,34.95,35.01,34451.0,33.2309,33.2974,33.1929,33.2499,34451.0
2020-07-08 14:30:00,35.0,35.0,34.85,34.91,25067.0,33.2404,33.2404,33.0979,33.1549,25067.0
2020-07-08 14:40:00,34.91,34.91,34.83,34.9,28963.0,33.1549,33.1549,33.0789,33.1454,28963.0
2020-07-08 14:50:00,34.91,35.01,34.91,34.97,33134.0,33.1549,33.2499,33.1549,33.2119,33134.0
2020-07-08 15:00:00,34.98,35.07,34.97,35.03,28039.0,33.2214,33.3069,33.2119,33.2689,28039.0
2020-07-08 15:10:00,35.04,35.2,35.04,35.2,30679.0,33.2784,33.4303,33.2784,33.4303,30679.0
2020-07-08 15:20:00,35.19,35.24,35.12,35.13,48374.0,33.4208,33.4683,33.3544,33.3639,48374.0
2020-07-08 15:30:00,35.12,35.18,34.99,35.17,103772.0,33.3544,33.4113,33.2309,33.4018,103772.0
2020-07-08 15:40:00,35.16,35.31,35.12,35.25,113290.0,33.3923,33.5348,33.3544,33.4778,113290.0
2020-07-08 15:50:00,35.24,35.4,35.21,35.28,528540.0,33.4683,33.6203,33.4398,33.5063,528540.0
2020-07-09 09:30:00,35.53,35.6,34.83,34.86,67994.0,33.7437,33.8102,33.0789,33.1074,67994.0
2020-07-09 09:40:00,34.91,34.94,34.48,34.53,117220.0,33.1549,33.1834,32.7465,32.794,117220.0
2020-07-09 09:50:00,34.56,34.63,34.36,34.47,44127.0,32.8225,32.889,32.6326,32.737,44127.0
2020-07-09 10:00:00,34.46,34.6,34.32,34.4,47079.0,32.7275,32.8605,32.5946,32.6706,47079.0
2020-07-09 10:10:00,34.38,34.45,34.17,34.25,61162.0,32.6516,32.718,32.4521,32.5281,61162.0
2020-07-09 10:20:00,34.23,34.39,34.16,34.3,23094.0,32.5091,32.6611,32.4426,32.5756,23094.0
2020-07-09 10:30:00,34.3,34.48,34.24,34.25,29146.0,32.5756,32.7465,32.5186,32.5281,29146.0
2020-07-09 10:40:00,34.25,34.25,33.94,34.16,36428.0,32.5281,32.5281,32.2337,32.4426,36428.0
2020-07-09 10:50:00,34.15,34.21,33.81,33.89,42456.0,32.4331,32.4901,32.1102,32.1862,42456.0
2020-07-09 11:00:00,33.9,34.08,33.74,34.08,97161.0,32.1957,32.3666,32.0437,32.3666,97161.0
2020-07-09 11:10:00,34.07,34.09,33.72,33.72,81923.0,32.3571,32.3761,32.0247,32.0247,81923.0
2020-07-09 11:20:00,33.71,33.94,33.63,33.93,34729.0,32.0152,32.2337,31.9393,32.2242,34729.0
2020-07-09 11:30:00,33.93,34.11,33.9,33.97,62158.0,32.2242,32.3951,32.1957,32.2622,62158.0
2020-07-09 11:40:00,34.0,34.1,33.86,34.09,36961.0,32.2907,32.3856,32.1577,32.3761,36961.0
2020-07-09 11:50:00,34.07,34.24,34.03,34.22,112452.0,32.3571,32.5186,32.3192,32.4996,112452.0
2020-07-09 12:00:00,34.24,34.35,34.16,34.2,52639.0,32.5186,32.6231,32.4426,32.4806,52639.0
2020-07-09 12:10:00,34.21,34.29,34.13,34.2,45188.0,32.4901,32.5661,32.4141,32.4806,45188.0
2020-07-09 12:20:00,34.2,34.31,34.14,34.22,48377.0,32.4806,32.5851,32.4236,32.4996,48377.0
2020-07-09 12:30:00,34.21,34.21,34.02,34.02,20950.0,32.4901,32.4901,32.3097,32.3097,20950.0
2020-07-09 12:40:00,34.01,34.13,33.96,34.05,32729.0,32.3002,32.4141,32.2527,32.3381,32729.0
2020-07-09 12:50:00,34.02,34.06,33.91,34.05,32887.0,32.3097,32.3476,32.2052,32.3381,32887.0
2020-07-09 13:00:00,34.03,34.22,34.0,34.19,41670.0,32.3192,32.4996,32.2907,32.4711,41670.0
2020-07-09 13:10:00,34.2,34.22,34.09,34.16,34210.0,32.4806,32.4996,32.3761,32.4426,34210.0
2020-07-09 13:20:00,34.14,34.15,34.08,34.11,18830.0,32.4236,32.4331,32.3666,32.3951,18830.0
2020-07-09 13:30:00,34.12,34.16,34.1,34.16,16843.0,32.4046,32.4426,32.3856,32.4426,16843.0
2020-07-09 13:40:00,34.15,34.21,34.02,34.16,32576.0,32.4331,32.4901,32.3097,32.4426,32576.0
2020-07-09 13:50:00,34.16,34.17,34.07,34.08,15148.0,32.4426,32.4521,32.3571,32.3666,15148.0
2020-07-09 14:00:00,34.08,34.17,34.06,34.17,21730.0,32.3666,32.4521,32.3476,32.4521,21730.0
2020-07-09 14:10:00,34.17,34.23,34.15,34.21,19490.0,32.4521,32.5091,32.4331,32.4901,19490.0
2020-07-09 14:20:00,34.21,34.23,34.1,34.11,20998.0,32.4901,32.5091,32.3856,32.3951,20998.0
2020-07-09 14:30:00,34.12,34.12,34.05,34.06,22702.0,32.4046,32.4046,32.3381,32.3476,22702.0
2020-07-09 14:40:00,34.05,34.13,33.99,34.04,29988.0,32.3381,32.4141,32.2812,32.3287,29988.0
2020-07-09 14:50:00,34.04,34.08,33.99,34.07,32072.0,32.3287,32.3666,32.2812,32.3571,32072.0
2020-07-09 15:00:00,34.08,34.15,34.03,34.14,39815.0,32.3666,32.4331,32.3192,32.4236,39815.0
2020-07-09 15:10:00,34.14,34.22,34.12,34.14,29086.0,32.4236,32.4996,32.4046,32.4236,29086.0
2020-07-09 15:20:00,34.13,34.14,33.87,33.91,70640.0,32.4141,32.4236,32.1672,32.2052,70640.0
2020-07-09 15:30:00,33.91,33.96,33.81,33.94,71569.0,32.2052,32.2527,32.1102,32.2337,71569.0
2020-07-09 15:40:00,33.92,33.95,33.81,33.87,127378.0,32.2147,32.2432,32.1102,32.1672,127378.0
2020-07-09 15:50:00,33.85,33.94,33.76,33.89,202901.0,32.1482,32.2337,32.0627,32.1862,202901.0
2020-07-10 09:30:00,34.07,34.39,33.99,34.38,50046.0,32.3571,32.6611,32.2812,32.6516,50046.0
2020-07-10 09:40:00,34.34,34.56,34.23,34.43,48576.0,32.6136,32.8225,32.5091,32.699,48576.0
2020-07-10 09:50:00,34.43,34.43,34.22,34.39,29111.0,32.699,32.699,32.4996,32.6611,29111.0
2020-07-10 10:00:00,34.38,34.39,34.04,34.2,24664.0,32.6516,32.6611,32.3287,32.4806,24664.0
2020-07-10 10:10:00,34.22,34.41,34.22,34.25,54648.0,32.4996,32.6801,32.4996,32.5281,54648.0
2020-07-10 10:20:00,34.24,34.43,34.23,34.39,30426.0,32.5186,32.699,32.5091,32.6611,30426.0
2020-07-10 10:30:00,34.39,34.63,34.36,34.52,33222.0,32.6611,32.889,32.6326,32.7845,33222.0
2020-07-10 10:40:00,34.54,34.65,34.48,34.57,43937.0,32.8035,32.908,32.7465,32.832,43937.0
2020-07-10 10:50:00,34.57,34.66,34.48,34.6,46652.0,32.832,32.9175,32.7465,32.8605,46652.0
2020-07-10 11:00:00,34.62,34.62,34.47,34.54,83128.0,32.8795,32.8795,32.737,32.8035,83128.0
2020-07-10 11:10:00,34.55,34.6,34.42,34.43,25271.0,32.813,32.8605,32.6895,32.699,25271.0
2020-07-10 11:20:00,34.44,34.55,34.43,34.51,68435.0,32.7085,32.813,32.699,32.775,68435.0
2020-07-10 11:30:00,34.51,34.56,34.41,34.5,81402.0,32.775,32.8225,32.6801,32.7655,81402.0
2020-07-10 11:40:00,34.5,34.67,34.5,34.59,20353.0,32.7655,32.927,32.7655,32.851,20353.0
2020-07-10 11:50:00,34.6,34.72,34.58,34.72,23884.0,32.8605,32.9745,32.8415,32.9745,23884.0
2020-07-10 12:00:00,34.72,34.94,34.67,34.93,48828.0,32.9745,33.1834,32.927,33.1739,48828.0
2020-07-10 12:10:00,34.92,34.95,34.78,34.8,34836.0,33.1644,33.1929,33.0314,33.0504,34836.0
2020-07-10 12:20:00,34.81,34.83,34.72,34.8,22751.0,33.0599,33.0789,32.9745,33.0504,22751.0
2020-07-10 12:30:00,34.8,34.86,34.76,34.81,16597.0,33.0504,33.1074,33.0125,33.0599,16597.0
2020-07-10 12:40:00,34.78,34.87,34.73,34.87,20997.0,33.0314,33.1169,32.984,33.1169,20997.0
2020-07-10 12:50:00,34.88,34.95,34.88,34.92,20859.0,33.1264,33.1929,33.1264,33.1644,20859.0
2020-07-10 13:00:00,34.9,34.91,34.82,34.88,26043.0,33.1454,33.1549,33.0694,33.1264,26043.0
2020-07-10 13:10:00,34.88,34.92,34.77,34.81,30322.0,33.1264,33.1644,33.022,33.0599,30322.0
2020-07-10 13:20:00,34.83,34.88,34.81,34.85,31852.0,33.0789,33.1264,33.0599,33.0979,31852.0
2020-07-10 13:30:00,34.85,34.87,34.74,34.79,17548.0,33.0979,33.1169,32.9935,33.0409,17548.0
2020-07-10 13:40:00,34.79,34.91,34.79,34.89,13526.0,33.0409,33.1549,33.0409,33.1359,13526.0
2020-07-10 13:50:00,34.89,34.97,34.85,34.97,24164.0,33.1359,33.2119,33.0979,33.2119,24164.0
2020-07-10 14:00:00,34.98,35.06,34.97,34.98,23915.0,33.2214,33.2974,33.2119,33.2214,23915.0
2020-07-10 14:10:00,34.95,34.99,34.8,34.81,32364.0,33.1929,33.2309,33.0504,33.0599,32364.0
2020-07-10 14:20:00,34.79,34.84,34.73,34.75,18847.0,33.0409,33.0884,32.984,33.003,18847.0
2020-07-10 14:30:00,34.72,34.78,34.71,34.72,18617.0,32.9745,33.0314,32.965,32.9745,18617.0
2020-07-10 14:40:00,34.71,34.75,34.66,34.7,33744.0,32.965,33.003,32.9175,32.9555,33744.0
2020-07-10 14:50:00,34.7,34.75,34.64,34.65,31437.0,32.9555,33.003,32.8985,32.908,31437.0
2020-07-10 15:00:00,34.65,34.75,34.62,34.72,36496.0,32.908,33.003,32.8795,32.9745,36496.0
2020-07-10 15:10:00,34.72,34.88,34.68,34.87,27682.0,32.9745,33.1264,32.9365,33.1169,27682.0
2020-07-10 15:20:00,34.86,34.91,34.8,34.84,37426.0,33.1074,33.1549,33.0504,33.0884,37426.0
2020-07-10 15:30:00,34.84,34.96,34.81,34.9,84545.0,33.0884,33.2024,33.0599,33.1454,84545.0
2020-07-10 15:40:00,34.91,35.0,34.82,34.98,91913.0,33.1549,33.2404,33.0694,33.2214,91913.0
2020-07-10 15:50:00,34.98,35.04,34.92,35.03,281729.0,33.2214,33.2784,33.1644,33.2689,281729.0
2020-07-13 09:30:00,35.15,35.26,34.72,34.85,92209.0,33.3828,33.4873,32.9745,33.0979,92209.0
2020-07-13 09:40:00,34.86,34.99,34.72,34.97,29607.0,33.1074,33.2309,32.9745,33.2119,29607.0
2020-07-13 09:50:00,34.95,35.03,34.84,34.86,28369.0,33.1929,33.2689,33.0884,33.1074,28369.0
2020-07-13 10:00:00,34.84,34.86,34.27,34.66,44432.0,33.0884,33.1074,32.5471,32.9175,44432.0
2020-07-13 10:10:00,34.65,34.92,34.61,34.89,21180.0,32.908,33.1644,32.87,33.1359,21180.0
2020-07-13 10:20:00,34.89,34.91,34.71,34.89,31864.0,33.1359,33.1549,32.965,33.1359,31864.0
2020-07-13 10:30:00,34.9,35.13,34.9,34.95,62700.0,33.1454,33.3639,33.1454,33.1929,62700.0
2020-07-13 10:40:00,34.94,35.07,34.81,34.99,78787.0,33.1834,33.3069,33.0599,33.2309,78787.0
2020-07-13 10:50:00,35.0,35.0,34.8,34.95,37529.0,33.2404,33.2404,33.0504,33.1929,37529.0
2020-07-13 11:00:00,34.95,34.97,34.84,34.84,31949.0,33.1929,33.2119,33.0884,33.0884,31949.0
2020-07-13 11:10:00,34.86,34.97,34.81,34.81,21472.0,33.1074,33.2119,33.0599,33.0599,21472.0
2020-07-13 11:20:00,34.81,34.96,34.73,34.95,26454.0,33.0599,33.2024,32.984,33.1929,26454.0
2020-07-13 11:30:00,34.95,35.06,34.89,35.02,34445.0,33.1929,33.2974,33.1359,33.2594,34445.0
2020-07-13 11:40:00,35.04,35.05,34.86,34.97,60559.0,33.2784,33.2879,33.1074,33.2119,60559.0
2020-07-13 11:50:00,34.97,34.99,34.88,34.94,26679.0,33.2119,33.2309,33.1264,33.1834,26679.0
2020-07-13 12:00:00,34.95,34.98,34.78,34.82,42567.0,33.1929,33.2214,33.0314,33.0694,42567.0
2020-07-13 12:10:00,34.83,34.84,34.67,34.69,33234.0,33.0789,33.0884,32.927,32.946,33234.0
2020-07-13 12:20:00,34.68,34.68,34.57,34.66,54006.0,32.9365,32.9365,32.832,32.9175,54006.0
2020-07-13 12:30:00,34.67,34.81,34.67,34.81,40947.0,32.927,33.0599,32.927,33.0599,40947.0
2020-07-13 12:40:00,34.82,34.96,34.81,34.94,23632.0,33.0694,33.2024,33.0599,33.1834,23632.0
2020-07-13 12:50:00,34.93,35.09,34.91,35.09,31897.0,33.1739,33.3259,33.1549,33.3259,31897.0
2020-07-13 13:00:00,35.1,35.15,35.01,35.1,32348.0,33.3354,33.3828,33.2499,33.3354,32348.0
2020-07-13 13:10:00,35.13,35.34,35.13,35.32,29026.0,33.3639,33.5633,33.3639,33.5443,29026.0
2020-07-13 13:20:00,35.31,35.35,35.23,35.25,15958.0,33.5348,33.5728,33.4588,33.4778,15958.0
2020-07-13 13:30:00,35.27,35.44,35.25,35.35,25902.0,33.4968,33.6583,33.4778,33.5728,25902.0
2020-07-13 13:40:00,35.35,35.45,35.32,35.4,39648.0,33.5728,33.6678,33.5443,33.6203,39648.0
2020-07-13 13:50:00,35.42,35.48,35.27,35.29,25507.0,33.6393,33.6963,33.4968,33.5158,25507.0
2020-07-13 14:00:00,35.29,35.29,34.99,35.04,38378.0,33.5158,33.5158,33.2309,33.2784,38378.0
2020-07-13 14:10:00,35.05,35.1,34.94,34.99,31105.0,33.2879,33.3354,33.1834,33.2309,31105.0
2020-07-13 14:20:00,34.99,35.0,34.64,34.69,72949.0,33.2309,33.2404,32.8985,32.946,72949.0
2020-07-13 14:30:00,34.67,34.78,34.54,34.73,69838.0,32.927,33.0314,32.8035,32.984,69838.0
2020-07-13 14:40:00,34.76,34.89,34.75,34.84,67668.0,33.0125,33.1359,33.003,33.0884,67668.0
2020-07-13 14:50:00,34.83,35.0,34.81,34.95,75381.0,33.0789,33.2404,33.0599,33.1929,75381.0
2020-07-13 15:00:00,34.97,34.97,34.6,34.65,62740.0,33.2119,33.2119,32.8605,32.908,62740.0
2020-07-13 15:10:00,34.65,34.72,34.45,34.47,54234.0,32.908,32.9745,32.718,32.737,54234.0
2020-07-13 15:20:00,34.45,34.56,34.37,34.41,89810.0,32.718,32.8225,32.6421,32.6801,89810.0
2020-07-13 15:30:00,34.41,34.47,34.13,34.13,106834.0,32.6801,32.737,32.4141,32.4141,106834.0
2020-07-13 15:40:00,34.13,34.27,33.91,33.93,149483.0,32.4141,32.5471,32.2052,32.2242,149483.0
2020-07-13 15:50:00,33.9,34.03,33.86,33.9,364235.0,32.1957,32.3192,32.1577,32.1957,364235.0
2020-07-14 09:30:00,33.74,34.27,33.71,34.27,44144.0,32.0437,32.5471,32.0152,32.5471,44144.0
2020-07-14 09:40:00,34.29,34.43,34.14,34.16,29167.0,32.5661,32.699,32.4236,32.4426,29167.0
2020-07-14 09:50:00,34.17,34.45,34.02,34.38,79229.0,32.4521,32.718,32.3097,32.6516,79229.0
2020-07-14 10:00:00,34.38,34.42,34.09,34.09,32305.0,32.6516,32.6895,32.3761,32.3761,32305.0
2020-07-14 10:10:00,34.16,34.25,33.98,34.05,46719.0,32.4426,32.5281,32.2717,32.3381,46719.0
2020-07-14 10:20:00,34.05,34.32,34.04,34.26,44642.0,32.3381,32.5946,32.3287,32.5376,44642.0
2020-07-14 10:30:00,34.24,34.55,34.24,34.48,27710.0,32.5186,32.813,32.5186,32.7465,27710.0
2020-07-14 10:40:00,34.5,34.65,34.44,34.49,22097.0,32.7655,32.908,32.7085,32.756,22097.0
2020-07-14 10:50:00,34.47,34.69,34.45,34.56,21054.0,32.737,32.946,32.718,32.8225,21054.0
2020-07-14 11:00:00,34.54,34.82,34.48,34.7,36277.0,32.8035,33.0694,32.7465,32.9555,36277.0
2020-07-14 11:10:00,34.7,34.77,34.62,34.74,26061.0,32.9555,33.022,32.8795,32.9935,26061.0
2020-07-14 11:20:00,34.74,34.83,34.69,34.77,21765.0,32.9935,33.0789,32.946,33.022,21765.0
2020-07-14 11:30:00,34.74,34.89,34.7,34.77,28032.0,32.9935,33.1359,32.9555,33.022,28032.0
2020-07-14 11:40:00,34.76,35.0,34.75,34.96,19331.0,33.0125,33.2404,33.003,33.2024,19331.0
2020-07-14 11:50:00,34.95,34.98,34.8,34.87,51117.0,33.1929,33.2214,33.0504,33.1169,51117.0
2020-07-14 12:00:00,34.86,34.96,34.77,34.81,25838.0,33.1074,33.2024,33.022,33.0599,25838.0
2020-07-14 12:10:00,34.81,34.88,34.72,34.87,41009.0,33.0599,33.1264,32.9745,33.1169,41009.0
2020-07-14 12:20:00,34.88,34.91,34.79,34.84,24561.0,33.1264,33.1549,33.0409,33.0884,24561.0
2020-07-14 12:30:00,34.85,34.93,34.82,34.88,15367.0,33.0979,33.1739,33.0694,33.1264,15367.0
2020-07-14 12:40:00,34.89,34.93,34.73,34.83,21100.0,33.1359,33.1739,32.984,33.0789,21100.0
2020-07-14 12:50:00,34.81,34.81,34.7,34.76,12528.0,33.0599,33.0599,32.9555,33.0125,12528.0
2020-07-14 13:00:00,34.76,34.86,34.75,34.81,42977.0,33.0125,33.1074,33.003,33.0599,42977.0
2020-07-14 13:10:00,34.81,34.89,34.8,34.85,17910.0,33.0599,33.1359,33.0504,33.0979,17910.0
2020-07-14 13:20:00,34.85,34.9,34.81,34.84,15856.0,33.0979,33.1454,33.0599,33.0884,15856.0
2020-07-14 13:30:00,34.83,34.96,34.82,34.95,24346.0,33.0789,33.2024,33.0694,33.1929,24346.0
2020-07-14 13:40:00,34.95,35.07,34.92,35.03,22521.0,33.1929,33.3069,33.1644,33.2689,22521.0
2020-07-14 13:50:00,35.03,35.12,34.94,35.03,79040.0,33.2689,33.3544,33.1834,33.2689,79040.0
2020-07-14 14:00:00,35.03,35.12,34.92,34.97,67648.0,33.2689,33.3544,33.1644,33.2119,67648.0
2020-07-14 14:10:00,34.98,35.16,34.95,35.15,33223.0,33.2214,33.3923,33.1929,33.3828,33223.0
2020-07-14 14:20:00,35.14,35.22,35.08,35.08,54933.0,33.3733,33.4493,33.3164,33.3164,54933.0
2020-07-14 14:30:00,35.11,35.13,35.03,35.04,39269.0,33.3449,33.3639,33.2689,33.2784,39269.0
2020-07-14 14:40:00,35.03,35.12,35.01,35.03,104183.0,33.2689,33.3544,33.2499,33.2689,104183.0
2020-07-14 14:50:00,35.03,35.23,35.03,35.19,28295.0,33.2689,33.4588,33.2689,33.4208,28295.0
2020-07-14 15:00:00,35.18,35.23,35.1,35.16,49228.0,33.4113,33.4588,33.3354,33.3923,49228.0
2020-07-14 15:10:00,35.16,35.23,35.09,35.13,41346.0,33.3923,33.4588,33.3259,33.3639,41346.0
2020-07-14 15:20:00,35.14,35.27,35.14,35.23,31536.0,33.3733,33.4968,33.3733,33.4588,31536.0
2020-07-14 15:30:00,35.24,35.31,35.15,35.29,56483.0,33.4683,33.5348,33.3828,33.5158,56483.0
2020-07-14 15:40:00,35.28,35.39,35.26,35.38,94090.0,33.5063,33.6108,33.4873,33.6013,94090.0
2020-07-14 15:50:00,35.38,35.5,35.31,35.46,420871.0,33.6013,33.7153,33.5348,33.6773,420871.0
2020-07-15 09:30:00,36.48,36.53,35.7,35.83,115701.0,34.646,34.6935,33.9052,34.0287,115701.0
2020-07-15 09:40:00,35.85,36.03,35.74,35.94,70963.0,34.0477,34.2186,33.9432,34.1331,70963.0
2020-07-15 09:50:00,35.95,36.1,35.83,35.86,54331.0,34.1426,34.2851,34.0287,34.0572,54331.0
2020-07-15 10:00:00,35.87,35.88,35.5,35.77,48983.0,34.0666,34.0761,33.7153,33.9717,48983.0
2020-07-15 10:10:00,35.79,35.81,35.57,35.78,35426.0,33.9907,34.0097,33.7817,33.9812,35426.0
2020-07-15 10:20:00,35.78,35.88,35.64,35.69,24421.0,33.9812,34.0761,33.8482,33.8957,24421.0
2020-07-15 10:30:00,35.69,35.83,35.61,35.77,60868.0,33.8957,34.0287,33.8197,33.9717,60868.0
2020-07-15 10:40:00,35.77,35.89,35.69,35.89,46676.0,33.9717,34.0856,33.8957,34.0856,46676.0
2020-07-15 10:50:00,35.91,35.96,35.75,35.81,38309.0,34.1046,34.1521,33.9527,34.0097,38309.0
2020-07-15 11:00:00,35.82,35.89,35.66,35.75,36930.0,34.0192,34.0856,33.8672,33.9527,36930.0
2020-07-15 11:10:00,35.76,35.78,35.61,35.69,25233.0,33.9622,33.9812,33.8197,33.8957,25233.0
2020-07-15 11:20:00,35.67,35.72,35.51,35.67,24515.0,33.8767,33.9242,33.7247,33.8767,24515.0
2020-07-15 11:30:00,35.66,35.8,35.62,35.63,25817.0,33.8672,34.0002,33.8292,33.8387,25817.0
2020-07-15 11:40:00,35.63,35.75,35.55,35.6,49175.0,33.8387,33.9527,33.7627,33.8102,49175.0
2020-07-15 11:50:00,35.61,35.64,35.35,35.35,22579.0,33.8197,33.8482,33.5728,33.5728,22579.0
2020-07-15 12:00:00,35.35,35.36,35.26,35.33,37898.0,33.5728,33.5823,33.4873,33.5538,37898.0
2020-07-15 12:10:00,35.31,35.46,35.24,35.45,36806.0,33.5348,33.6773,33.4683,33.6678,36806.0
2020-07-15 12:20:00,35.45,35.52,35.4,35.43,23063.0,33.6678,33.7342,33.6203,33.6488,23063.0
2020-07-15 12:30:00,35.41,35.42,35.27,35.28,30960.0,33.6298,33.6393,33.4968,33.5063,30960.0
2020-07-15 12:40:00,35.28,35.45,35.25,35.42,26439.0,33.5063,33.6678,33.4778,33.6393,26439.0
2020-07-15 12:50:00,35.42,35.53,35.42,35.52,13881.0,33.6393,33.7437,33.6393,33.7342,13881.0
2020-07-15 13:00:00,35.52,35.66,35.51,35.63,25707.0,33.7342,33.8672,33.7247,33.8387,25707.0
2020-07-15 13:10:00,35.64,35.67,35.58,35.63,24324.0,33.8482,33.8767,33.7912,33.8387,24324.0
2020-07-15 13:20:00,35.64,35.67,35.55,35.67,34643.0,33.8482,33.8767,33.7627,33.8767,34643.0
2020-07-15 13:30:00,35.68,35.84,35.67,35.84,73890.0,33.8862,34.0382,33.8767,34.0382,73890.0
2020-07-15 13:40:00,35.84,35.85,35.69,35.72,30609.0,34.0382,34.0477,33.8957,33.9242,30609.0
2020-07-15 13:50:00,35.72,35.72,35.6,35.65,72922.0,33.9242,33.9242,33.8102,33.8577,72922.0
2020-07-15 14:00:00,35.64,35.83,35.58,35.81,31347.0,33.8482,34.0287,33.7912,34.0097,31347.0
2020-07-15 14:10:00,35.82,35.96,35.81,35.89,34730.0,34.0192,34.1521,34.0097,34.0856,34730.0
2020-07-15 14:20:00,35.89,35.94,35.87,35.92,23082.0,34.0856,34.1331,34.0666,34.1141,23082.0
2020-07-15 14:30:00,35.92,36.15,35.92,36.15,61334.0,34.1141,34.3326,34.1141,34.3326,61334.0
2020-07-15 14:40:00,36.16,36.19,36.09,36.16,61829.0,34.3421,34.3706,34.2756,34.3421,61829.0
2020-07-15 14:50:00,36.15,36.16,35.93,35.94,44693.0,34.3326,34.3421,34.1236,34.1331,44693.0
2020-07-15 15:00:00,35.95,35.98,35.89,35.97,60281.0,34.1426,34.1711,34.0856,34.1616,60281.0
2020-07-15 15:10:00,35.97,36.06,35.94,35.99,54500.0,34.1616,34.2471,34.1331,34.1806,54500.0
2020-07-15 15:20:00,36.0,36.01,35.9,35.99,44637.0,34.1901,34.1996,34.0951,34.1806,44637.0
2020-07-15 15:30:00,35.99,36.11,35.99,36.02,70920.0,34.1806,34.2946,34.1806,34.2091,70920.0
2020-07-15 15:40:00,36.02,36.27,35.98,36.2,132518.0,34.2091,34.4465,34.1711,34.3801,132518.0
2020-07-15 15:50:00,36.21,36.28,36.11,36.19,267076.0,34.3896,34.456,34.2946,34.3706,267076.0
2020-07-16 09:30:00,35.98,36.23,35.78,36.04,63777.0,34.1711,34.4086,33.9812,34.2281,63777.0
2020-07-16 09:40:00,36.02,36.08,35.64,36.03,25464.0,34.2091,34.2661,33.8482,34.2186,25464.0
2020-07-16 09:50:00,36.04,36.5,36.02,36.24,37534.0,34.2281,34.665,34.2091,34.418,37534.0
2020-07-16 10:00:00,36.29,36.53,36.27,36.51,69016.0,34.4655,34.6935,34.4465,34.6745,69016.0
2020-07-16 10:10:00,36.51,36.78,36.51,36.77,40044.0,34.6745,34.9309,34.6745,34.9214,40044.0
2020-07-16 10:20:00,36.75,36.91,36.75,36.8,38299.0,34.9024,35.0544,34.9024,34.9499,38299.0
2020-07-16 10:30:00,36.79,36.79,36.62,36.68,34437.0,34.9404,34.9404,34.7789,34.8359,34437.0
2020-07-16 10:40:00,36.67,36.77,36.54,36.57,30030.0,34.8264,34.9214,34.703,34.7315,30030.0
2020-07-16 10:50:00,36.58,36.69,36.52,36.69,19199.0,34.741,34.8454,34.684,34.8454,19199.0
2020-07-16 11:00:00,36.7,36.73,36.41,36.43,34071.0,34.8549,34.8834,34.5795,34.5985,34071.0
2020-07-16 11:10:00,36.42,36.71,36.38,36.68,35586.0,34.589,34.8644,34.551,34.8359,35586.0
2020-07-16 11:20:00,36.68,36.77,36.6,36.73,27607.0,34.8359,34.9214,34.7599,34.8834,27607.0
2020-07-16 11:30:00,36.73,36.94,36.71,36.94,40705.0,34.8834,35.0829,34.8644,35.0829,40705.0
2020-07-16 11:40:00,36.94,36.96,36.82,36.85,25423.0,35.0829,35.1018,34.9689,34.9974,25423.0
2020-07-16 11:50:00,36.86,36.93,36.76,36.78,31623.0,35.0069,35.0734,34.9119,34.9309,31623.0
2020-07-16 12:00:00,36.76,36.96,36.69,36.95,30177.0,34.9119,35.1018,34.8454,35.0924,30177.0
2020-07-16 12:10:00,36.94,36.96,36.78,36.83,25841.0,35.0829,35.1018,34.9309,34.9784,25841.0
2020-07-16 12:20:00,36.84,36.89,36.81,36.86,17701.0,34.9879,35.0354,34.9594,35.0069,17701.0
2020-07-16 12:30:00,36.86,36.88,36.76,36.77,13334.0,35.0069,35.0259,34.9119,34.9214,13334.0
2020-07-16 12:40:00,36.77,36.9,36.77,36.82,60328.0,34.9214,35.0449,34.9214,34.9689,60328.0
2020-07-16 12:50:00,36.85,36.86,36.76,36.8,17065.0,34.9974,35.0069,34.9119,34.9499,17065.0
2020-07-16 13:00:00,36.81,36.93,36.81,36.93,22041.0,34.9594,35.0734,34.9594,35.0734,22041.0
2020-07-16 13:10:00,36.92,37.0,36.9,36.99,21574.0,35.0639,35.1398,35.0449,35.1303,21574.0
2020-07-16 13:20:00,36.99,37.0,36.91,36.92,31990.0,35.1303,35.1398,35.0544,35.0639,31990.0
2020-07-16 13:30:00,36.91,36.98,36.83,36.89,28377.0,35.0544,35.1208,34.9784,35.0354,28377.0
2020-07-16 13:40:00,36.89,36.94,36.86,36.93,14764.0,35.0354,35.0829,35.0069,35.0734,14764.0
2020-07-16 13:50:00,36.91,36.93,36.77,36.8,19341.0,35.0544,35.0734,34.9214,34.9499,19341.0
2020-07-16 14:00:00,36.81,36.86,36.72,36.76,25440.0,34.9594,35.0069,34.8739,34.9119,25440.0
2020-07-16 14:10:00,36.76,36.89,36.75,36.88,15959.0,34.9119,35.0354,34.9024,35.0259,15959.0
2020-07-16 14:20:00,36.88,36.9,36.75,36.76,38485.0,35.0259,35.0449,34.9024,34.9119,38485.0
2020-07-16 14:30:00,36.75,36.83,36.68,36.7,49727.0,34.9024,34.9784,34.8359,34.8549,49727.0
2020-07-16 14:40:00,36.71,36.81,36.69,36.69,56868.0,34.8644,34.9594,34.8454,34.8454,56868.0
2020-07-16 14:50:00,36.7,36.8,36.57,36.62,52100.0,34.8549,34.9499,34.7315,34.7789,52100.0
2020-07-16 15:00:00,36.63,36.72,36.57,36.72,48684.0,34.7884,34.8739,34.7315,34.8739,48684.0
2020-07-16 15:10:00,36.71,36.85,36.65,36.8,92234.0,34.8644,34.9974,34.8074,34.9499,92234.0
2020-07-16 15:20:00,36.8,36.89,36.75,36.88,69944.0,34.9499,35.0354,34.9024,35.0259,69944.0
2020-07-16 15:30:00,36.9,36.91,36.79,36.87,88606.0,35.0449,35.0544,34.9404,35.0164,88606.0
2020-07-16 15:40:00,36.87,36.88,36.77,36.8,125060.0,35.0164,35.0259,34.9214,34.9499,125060.0
2020-07-16 15:50:00,36.81,36.88,36.75,36.76,454455.0,34.9594,35.0259,34.9024,34.9119,454455.0
2020-07-17 09:30:00,37.48,37.67,37.23,37.66,251680.0,35.5957,35.7762,35.3583,35.7667,251680.0
2020-07-17 09:40:00,37.66,37.94,37.58,37.73,98845.0,35.7667,36.0326,35.6907,35.8331,98845.0
2020-07-17 09:50:00,37.72,37.82,37.23,37.26,130853.0,35.8236,35.9186,35.3583,35.3868,130853.0
2020-07-17 10:00:00,37.24,37.34,36.97,37.14,83035.0,35.3678,35.4627,35.1113,35.2728,83035.0
2020-07-17 10:10:00,37.13,37.56,37.03,37.4,86297.0,35.2633,35.6717,35.1683,35.5197,86297.0
2020-07-17 10:20:00,37.41,37.5,37.07,37.12,31552.0,35.5292,35.6147,35.2063,35.2538,31552.0
2020-07-17 10:30:00,37.16,37.23,37.04,37.18,36799.0,35.2918,35.3583,35.1778,35.3108,36799.0
2020-07-17 10:40:00,37.16,37.29,37.11,37.24,21820.0,35.2918,35.4153,35.2443,35.3678,21820.0
2020-07-17 10:50:00,37.25,37.29,37.0,37.04,31745.0,35.3773,35.4153,35.1398,35.1778,31745.0
2020-07-17 11:00:00,37.04,37.12,37.02,37.11,38829.0,35.1778,35.2538,35.1588,35.2443,38829.0
2020-07-17 11:10:00,37.1,37.19,37.04,37.1,18875.0,35.2348,35.3203,35.1778,35.2348,18875.0
2020-07-17 11:20:00,37.11,37.15,37.03,37.11,21229.0,35.2443,35.2823,35.1683,35.2443,21229.0
2020-07-17 11:30:00,37.11,37.11,36.99,37.08,35818.0,35.2443,35.2443,35.1303,35.2158,35818.0
2020-07-17 11:40:00,37.1,37.11,36.97,37.11,59722.0,35.2348,35.2443,35.1113,35.2443,59722.0
2020-07-17 11:50:00,37.1,37.32,37.09,37.19,29929.0,35.2348,35.4438,35.2253,35.3203,29929.0
2020-07-17 12:00:00,37.21,37.23,37.08,37.09,24139.0,35.3393,35.3583,35.2158,35.2253,24139.0
2020-07-17 12:10:00,37.08,37.22,37.08,37.14,51179.0,35.2158,35.3488,35.2158,35.2728,51179.0
2020-07-17 12:20:00,37.11,37.3,37.11,37.21,52195.0,35.2443,35.4248,35.2443,35.3393,52195.0
2020-07-17 12:30:00,37.21,37.24,37.11,37.16,38451.0,35.3393,35.3678,35.2443,35.2918,38451.0
2020-07-17 12:40:00,37.16,37.25,37.12,37.2,27095.0,35.2918,35.3773,35.2538,35.3298,27095.0
2020-07-17 12:50:00,37.2,37.22,37.13,37.22,37907.0,35.3298,35.3488,35.2633,35.3488,37907.0
2020-07-17 13:00:00,37.22,37.23,37.18,37.22,30298.0,35.3488,35.3583,35.3108,35.3488,30298.0
2020-07-17 13:10:00,37.21,37.28,37.17,37.22,52042.0,35.3393,35.4058,35.3013,35.3488,52042.0
2020-07-17 13:20:00,37.22,37.31,37.2,37.29,31335.0,35.3488,35.4343,35.3298,35.4153,31335.0
2020-07-17 13:30:00,37.28,37.31,37.19,37.27,20961.0,35.4058,35.4343,35.3203,35.3963,20961.0
2020-07-17 13:40:00,37.26,37.36,37.25,37.35,29041.0,35.3868,35.4817,35.3773,35.4722,29041.0
2020-07-17 13:50:00,37.35,37.4,37.3,37.39,39791.0,35.4722,35.5197,35.4248,35.5102,39791.0
2020-07-17 14:00:00,37.39,37.48,37.34,37.45,32294.0,35.5102,35.5957,35.4627,35.5672,32294.0
2020-07-17 14:10:00,37.44,37.53,37.41,37.52,36441.0,35.5577,35.6432,35.5292,35.6337,36441.0
2020-07-17 14:20:00,37.53,37.56,37.48,37.52,31212.0,35.6432,35.6717,35.5957,35.6337,31212.0
2020-07-17 14:30:00,37.52,37.52,37.37,37.46,33208.0,35.6337,35.6337,35.4912,35.5767,33208.0
2020-07-17 14:40:00,37.47,37.5,37.43,37.48,31075.0,35.5862,35.6147,35.5482,35.5957,31075.0
2020-07-17 14:50:00,37.49,37.59,37.48,37.52,59340.0,35.6052,35.7002,35.5957,35.6337,59340.0
2020-07-17 15:00:00,37.52,37.55,37.46,37.48,56715.0,35.6337,35.6622,35.5767,35.5957,56715.0
2020-07-17 15:10:00,37.47,37.51,37.41,37.48,67063.0,35.5862,35.6242,35.5292,35.5957,67063.0
2020-07-17 15:20:00,37.48,37.57,37.47,37.57,85736.0,35.5957,35.6812,35.5862,35.6812,85736.0
2020-07-17 15:30:00,37.57,37.63,37.46,37.51,82631.0,35.6812,35.7382,35.5767,35.6242,82631.0
2020-07-17 15:40:00,37.51,37.58,37.45,37.57,124063.0,35.6242,35.6907,35.5672,35.6812,124063.0
2020-07-17 15:50:00,37.57,37.61,37.28,37.3,581820.0,35.6812,35.7192,35.4058,35.4248,581820.0
2020-07-20 09:30:00,37.16,37.32,36.89,37.32,86032.0,35.2918,35.4438,35.0354,35.4438,86032.0
2020-07-20 09:40:00,37.3,37.42,36.9,36.9,148084.0,35.4248,35.5387,35.0449,35.0449,148084.0
2020-07-20 09:50:00,36.91,37.28,36.85,37.24,86864.0,35.0544,35.4058,34.9974,35.3678,86864.0
2020-07-20 10:00:00,37.25,37.39,37.0,37.0,41265.0,35.3773,35.5102,35.1398,35.1398,41265.0
2020-07-20 10:10:00,37.03,37.05,36.73,36.96,62031.0,35.1683,35.1873,34.8834,35.1018,62031.0
2020-07-20 10:20:00,36.96,37.17,36.95,37.15,73117.0,35.1018,35.3013,35.0924,35.2823,73117.0
2020-07-20 10:30:00,37.14,37.35,37.04,37.3,50077.0,35.2728,35.4722,35.1778,35.4248,50077.0
2020-07-20 10:40:00,37.3,37.47,37.29,37.36,43816.0,35.4248,35.5862,35.4153,35.4817,43816.0
2020-07-20 10:50:00,37.38,37.39,37.19,37.32,44261.0,35.5007,35.5102,35.3203,35.4438,44261.0
2020-07-20 11:00:00,37.3,37.34,37.1,37.24,39312.0,35.4248,35.4627,35.2348,35.3678,39312.0
2020-07-20 11:10:00,37.24,37.33,37.2,37.3,23508.0,35.3678,35.4532,35.3298,35.4248,23508.0
2020-07-20 11:20:00,37.3,37.35,37.23,37.28,28284.0,35.4248,35.4722,35.3583,35.4058,28284.0
2020-07-20 11:30:00,37.28,37.33,37.17,37.2,46285.0,35.4058,35.4532,35.3013,35.3298,46285.0
2020-07-20 11:40:00,37.19,37.36,37.14,37.35,23133.0,35.3203,35.4817,35.2728,35.4722,23133.0
2020-07-20 11:50:00,37.33,37.36,37.24,37.26,23451.0,35.4532,35.4817,35.3678,35.3868,23451.0
2020-07-20 12:00:00,37.25,37.3,37.19,37.27,41105.0,35.3773,35.4248,35.3203,35.3963,41105.0
2020-07-20 12:10:00,37.28,37.4,37.25,37.4,28353.0,35.4058,35.5197,35.3773,35.5197,28353.0
2020-07-20 12:20:00,37.39,37.48,37.37,37.39,47924.0,35.5102,35.5957,35.4912,35.5102,47924.0
2020-07-20 12:30:00,37.39,37.45,37.33,37.43,34710.0,35.5102,35.5672,35.4532,35.5482,34710.0
2020-07-20 12:40:00,37.42,37.57,37.4,37.54,29803.0,35.5387,35.6812,35.5197,35.6527,29803.0
2020-07-20 12:50:00,37.54,37.58,37.48,37.54,42268.0,35.6527,35.6907,35.5957,35.6527,42268.0
2020-07-20 13:00:00,37.55,37.56,37.43,37.44,27820.0,35.6622,35.6717,35.5482,35.5577,27820.0
2020-07-20 13:10:00,37.45,37.47,37.36,37.4,20085.0,35.5672,35.5862,35.4817,35.5197,20085.0
2020-07-20 13:20:00,37.4,37.52,37.37,37.5,23088.0,35.5197,35.6337,35.4912,35.6147,23088.0
2020-07-20 13:30:00,37.51,37.64,37.5,37.63,19180.0,35.6242,35.7477,35.6147,35.7382,19180.0
2020-07-20 13:40:00,37.62,37.73,37.62,37.65,34359.0,35.7287,35.8331,35.7287,35.7572,34359.0
2020-07-20 13:50:00,37.65,37.68,37.57,37.6,33073.0,35.7572,35.7857,35.6812,35.7097,33073.0
2020-07-20 14:00:00,37.6,37.77,37.6,37.71,33792.0,35.7097,35.8711,35.7097,35.8141,33792.0
2020-07-20 14:10:00,37.72,37.78,37.67,37.75,92528.0,35.8236,35.8806,35.7762,35.8521,92528.0
2020-07-20 14:20:00,37.75,37.75,37.55,37.68,67668.0,35.8521,35.8521,35.6622,35.7857,67668.0
2020-07-20 14:30:00,37.68,37.74,37.66,37.74,26541.0,35.7857,35.8426,35.7667,35.8426,26541.0
2020-07-20 14:40:00,37.73,37.78,37.69,37.77,34608.0,35.8331,35.8806,35.7951,35.8711,34608.0
2020-07-20 14:50:00,37.77,37.78,37.68,37.7,35921.0,35.8711,35.8806,35.7857,35.8046,35921.0
2020-07-20 15:00:00,37.7,37.74,37.65,37.68,40418.0,35.8046,35.8426,35.7572,35.7857,40418.0
2020-07-20 15:10:00,37.67,37.74,37.64,37.74,44938.0,35.7762,35.8426,35.7477,35.8426,44938.0
2020-07-20 15:20:00,37.73,37.78,37.69,37.76,52642.0,35.8331,35.8806,35.7951,35.8616,52642.0
2020-07-20 15:30:00,37.76,37.79,37.63,37.65,88086.0,35.8616,35.8901,35.7382,35.7572,88086.0
2020-07-20 15:40:00,37.67,37.76,37.65,37.73,101561.0,35.7762,35.8616,35.7572,35.8331,101561.0
2020-07-20 15:50:00,37.74,37.81,37.58,37.58,392443.0,35.8426,35.9091,35.6907,35.6907,392443.0
2020-07-21 09:30:00,37.05,37.62,36.77,37.24,258629.0,35.1873,35.7287,34.9214,35.3678,258629.0
2020-07-21 09:40:00,37.24,37.7,37.22,37.24,113091.0,35.3678,35.8046,35.3488,35.3678,113091.0
2020-07-21 09:50:00,37.22,37.49,37.17,37.38,50967.0,35.3488,35.6052,35.3013,35.5007,50967.0
2020-07-21 10:00:00,37.38,37.54,37.33,37.36,97869.0,35.5007,35.6527,35.4532,35.4817,97869.0
2020-07-21 10:10:00,37.31,37.38,37.15,37.18,59046.0,35.4343,35.5007,35.2823,35.3108,59046.0
2020-07-21 10:20:00,37.14,37.36,37.12,37.21,55818.0,35.2728,35.4817,35.2538,35.3393,55818.0
2020-07-21 10:30:00,37.2,37.23,36.93,37.1,57303.0,35.3298,35.3583,35.0734,35.2348,57303.0
2020-07-21 10:40:00,37.1,37.2,37.0,37.08,25688.0,35.2348,35.3298,35.1398,35.2158,25688.0
2020-07-21 10:50:00,37.09,37.25,37.05,37.2,22648.0,35.2253,35.3773,35.1873,35.3298,22648.0
2020-07-21 11:00:00,37.22,37.39,37.19,37.36,32133.0,35.3488,35.5102,35.3203,35.4817,32133.0
2020-07-21 11:10:00,37.37,37.54,37.34,37.52,28775.0,35.4912,35.6527,35.4627,35.6337,28775.0
2020-07-21 11:20:00,37.51,37.52,37.39,37.44,36879.0,35.6242,35.6337,35.5102,35.5577,36879.0
2020-07-21 11:30:00,37.45,37.52,37.41,37.51,18282.0,35.5672,35.6337,35.5292,35.6242,18282.0
2020-07-21 11:40:00,37.51,37.58,37.42,37.46,28283.0,35.6242,35.6907,35.5387,35.5767,28283.0
2020-07-21 11:50:00,37.46,37.58,37.46,37.56,25791.0,35.5767,35.6907,35.5767,35.6717,25791.0
2020-07-21 12:00:00,37.57,37.66,37.42,37.51,37083.0,35.6812,35.7667,35.5387,35.6242,37083.0
2020-07-21 12:10:00,37.51,37.53,37.44,37.47,26042.0,35.6242,35.6432,35.5577,35.5862,26042.0
2020-07-21 12:20:00,37.47,37.5,37.39,37.49,19765.0,35.5862,35.6147,35.5102,35.6052,19765.0
2020-07-21 12:30:00,37.49,37.51,37.42,37.48,14108.0,35.6052,35.6242,35.5387,35.5957,14108.0
2020-07-21 12:40:00,37.46,37.56,37.43,37.43,33232.0,35.5767,35.6717,35.5482,35.5482,33232.0
2020-07-21 12:50:00,37.42,37.47,37.38,37.42,15676.0,35.5387,35.5862,35.5007,35.5387,15676.0
2020-07-21 13:00:00,37.41,37.52,37.41,37.52,17205.0,35.5292,35.6337,35.5292,35.6337,17205.0
2020-07-21 13:10:00,37.51,37.53,37.42,37.45,19022.0,35.6242,35.6432,35.5387,35.5672,19022.0
2020-07-21 13:20:00,37.44,37.55,37.38,37.54,42107.0,35.5577,35.6622,35.5007,35.6527,42107.0
2020-07-21 13:30:00,37.55,37.62,37.51,37.6,27573.0,35.6622,35.7287,35.6242,35.7097,27573.0
2020-07-21 13:40:00,37.61,37.66,37.6,37.64,22402.0,35.7192,35.7667,35.7097,35.7477,22402.0
2020-07-21 13:50:00,37.64,37.71,37.59,37.67,38928.0,35.7477,35.8141,35.7002,35.7762,38928.0
2020-07-21 14:00:00,37.66,37.79,37.64,37.76,30745.0,35.7667,35.8901,35.7477,35.8616,30745.0
2020-07-21 14:10:00,37.75,37.84,37.73,37.78,43087.0,35.8521,35.9376,35.8331,35.8806,43087.0
2020-07-21 14:20:00,37.78,37.85,37.78,37.83,27108.0,35.8806,35.9471,35.8806,35.9281,27108.0
2020-07-21 14:30:00,37.82,37.87,37.79,37.86,41126.0,35.9186,35.9661,35.8901,35.9566,41126.0
2020-07-21 14:40:00,37.84,37.88,37.81,37.86,37696.0,35.9376,35.9756,35.9091,35.9566,37696.0
2020-07-21 14:50:00,37.85,37.88,37.81,37.84,36432.0,35.9471,35.9756,35.9091,35.9376,36432.0
2020-07-21 15:00:00,37.84,37.84,37.74,37.79,49443.0,35.9376,35.9376,35.8426,35.8901,49443.0
2020-07-21 15:10:00,37.78,37.79,37.66,37.72,43353.0,35.8806,35.8901,35.7667,35.8236,43353.0
2020-07-21 15:20:00,37.72,37.78,37.7,37.77,56297.0,35.8236,35.8806,35.8046,35.8711,56297.0
2020-07-21 15:30:00,37.77,37.79,37.56,37.57,63311.0,35.8711,35.8901,35.6717,35.6812,63311.0
2020-07-21 15:40:00,37.56,37.75,37.56,37.72,93166.0,35.6717,35.8521,35.6717,35.8236,93166.0
2020-07-21 15:50:00,37.71,37.82,37.51,37.7,370732.0,35.8141,35.9186,35.6242,35.8046,370732.0
2020-07-22 09:30:00,37.97,38.52,37.71,38.52,75935.0,36.0611,36.5834,35.8141,36.5834,75935.0
2020-07-22 09:40:00,38.6,38.92,38.52,38.82,75142.0,36.6594,36.9633,36.5834,36.8683,75142.0
2020-07-22 09:50:00,38.87,39.14,38.87,39.09,79563.0,36.9158,37.1723,36.9158,37.1248,79563.0
2020-07-22 10:00:00,39.08,39.2,38.76,39.16,110785.0,37.1153,37.2292,36.8114,37.1912,110785.0
2020-07-22 10:10:00,39.2,39.43,39.18,39.34,43954.0,37.2292,37.4477,37.2102,37.3622,43954.0
2020-07-22 10:20:00,39.36,39.47,39.18,39.38,84910.0,37.3812,37.4857,37.2102,37.4002,84910.0
2020-07-22 10:30:00,39.35,39.7,39.35,39.68,93681.0,37.3717,37.7041,37.3717,37.6851,93681.0
2020-07-22 10:40:00,39.71,39.74,39.39,39.4,75862.0,37.7136,37.7421,37.4097,37.4192,75862.0
2020-07-22 10:50:00,39.4,39.41,39.19,39.39,88046.0,37.4192,37.4287,37.2197,37.4097,88046.0
2020-07-22 11:00:00,39.37,39.55,39.3,39.37,68072.0,37.3907,37.5616,37.3242,37.3907,68072.0
2020-07-22 11:10:00,39.39,39.56,39.34,39.51,38680.0,37.4097,37.5711,37.3622,37.5236,38680.0
2020-07-22 11:20:00,39.54,39.63,39.44,39.45,52009.0,37.5521,37.6376,37.4572,37.4667,52009.0
2020-07-22 11:30:00,39.46,39.54,39.41,39.49,42922.0,37.4762,37.5521,37.4287,37.5047,42922.0
2020-07-22 11:40:00,39.49,39.55,39.36,39.55,57729.0,37.5047,37.5616,37.3812,37.5616,57729.0
2020-07-22 11:50:00,39.55,39.55,39.37,39.46,33637.0,37.5616,37.5616,37.3907,37.4762,33637.0
2020-07-22 12:00:00,39.46,39.51,39.35,39.36,45967.0,37.4762,37.5236,37.3717,37.3812,45967.0
2020-07-22 12:10:00,39.36,39.51,39.36,39.48,202569.0,37.3812,37.5236,37.3812,37.4952,202569.0
2020-07-22 12:20:00,39.48,39.54,39.29,39.41,187505.0,37.4952,37.5521,37.3147,37.4287,187505.0
2020-07-22 12:30:00,39.41,39.61,39.4,39.47,47753.0,37.4287,37.6186,37.4192,37.4857,47753.0
2020-07-22 12:40:00,39.48,39.5,39.31,39.48,42289.0,37.4952,37.5142,37.3337,37.4952,42289.0
2020-07-22 12:50:00,39.48,39.49,39.21,39.31,82615.0,37.4952,37.5047,37.2387,37.3337,82615.0
2020-07-22 13:00:00,39.29,39.31,39.12,39.16,35985.0,37.3147,37.3337,37.1533,37.1912,35985.0
2020-07-22 13:10:00,39.14,39.17,38.98,39.05,44564.0,37.1723,37.2007,37.0203,37.0868,44564.0
2020-07-22 13:20:00,39.05,39.12,38.98,39.04,82654.0,37.0868,37.1533,37.0203,37.0773,82654.0
2020-07-22 13:30:00,39.04,39.05,38.87,38.96,44737.0,37.0773,37.0868,36.9158,37.0013,44737.0
2020-07-22 13:40:00,38.95,38.99,38.82,38.86,35919.0,36.9918,37.0298,36.8683,36.9063,35919.0
2020-07-22 13:50:00,38.86,38.94,38.81,38.81,31088.0,36.9063,36.9823,36.8588,36.8588,31088.0
2020-07-22 14:00:00,38.82,38.97,38.82,38.92,25707.0,36.8683,37.0108,36.8683,36.9633,25707.0
2020-07-22 14:10:00,38.93,38.94,38.75,38.83,67513.0,36.9728,36.9823,36.8019,36.8778,67513.0
2020-07-22 14:20:00,38.82,38.87,38.73,38.78,43262.0,36.8683,36.9158,36.7829,36.8304,43262.0
2020-07-22 14:30:00,38.77,38.86,38.67,38.86,48767.0,36.8209,36.9063,36.7259,36.9063,48767.0
2020-07-22 14:40:00,38.86,38.96,38.79,38.96,37686.0,36.9063,37.0013,36.8398,37.0013,37686.0
2020-07-22 14:50:00,38.96,39.14,38.96,39.09,83166.0,37.0013,37.1723,37.0013,37.1248,83166.0
2020-07-22 15:00:00,39.09,39.1,38.99,39.03,45287.0,37.1248,37.1343,37.0298,37.0678,45287.0
2020-07-22 15:10:00,39.04,39.33,39.02,39.23,94437.0,37.0773,37.3527,37.0583,37.2577,94437.0
2020-07-22 15:20:00,39.24,39.29,39.14,39.24,76912.0,37.2672,37.3147,37.1723,37.2672,76912.0
2020-07-22 15:30:00,39.23,39.29,39.17,39.25,89202.0,37.2577,37.3147,37.2007,37.2767,89202.0
2020-07-22 15:40:00,39.25,39.38,39.23,39.34,142691.0,37.2767,37.4002,37.2577,37.3622,142691.0
2020-07-22 15:50:00,39.34,39.47,39.34,39.44,333470.0,37.3622,37.4857,37.3622,37.4572,333470.0
2020-07-23 09:30:00,41.92,43.24,41.83,43.15,798021.0,39.8125,41.0661,39.727,40.9807,798021.0
2020-07-23 09:40:00,43.1,43.81,43.09,43.61,787881.0,40.9332,41.6075,40.9237,41.4175,787881.0
2020-07-23 09:50:00,43.64,43.92,43.3,43.72,432025.0,41.446,41.7119,41.1231,41.522,432025.0
2020-07-23 10:00:00,43.74,43.99,43.44,43.44,332770.0,41.541,41.7784,41.2561,41.2561,332770.0
2020-07-23 10:10:00,43.43,43.47,43.09,43.35,336303.0,41.2466,41.2846,40.9237,41.1706,336303.0
2020-07-23 10:20:00,43.36,43.6,43.12,43.52,239510.0,41.1801,41.408,40.9522,41.332,239510.0
2020-07-23 10:30:00,43.53,43.95,43.22,43.25,228670.0,41.3415,41.7404,41.0471,41.0756,228670.0
2020-07-23 10:40:00,43.25,43.36,42.94,43.16,195151.0,41.0756,41.1801,40.7812,40.9901,195151.0
2020-07-23 10:50:00,43.18,43.32,43.01,43.05,185874.0,41.0091,41.1421,40.8477,40.8857,185874.0
2020-07-23 11:00:00,43.08,43.18,42.98,43.17,116536.0,40.9142,41.0091,40.8192,40.9996,116536.0
2020-07-23 11:10:00,43.17,43.47,43.16,43.41,78114.0,40.9996,41.2846,40.9901,41.2276,78114.0
2020-07-23 11:20:00,43.42,43.45,43.23,43.29,66594.0,41.2371,41.2656,41.0566,41.1136,66594.0
2020-07-23 11:30:00,43.28,43.45,43.25,43.33,66599.0,41.1041,41.2656,41.0756,41.1516,66599.0
2020-07-23 11:40:00,43.33,43.33,42.94,42.98,88689.0,41.1516,41.1516,40.7812,40.8192,88689.0
2020-07-23 11:50:00,42.98,43.06,42.84,42.86,100860.0,40.8192,40.8952,40.6862,40.7052,100860.0
2020-07-23 12:00:00,42.86,43.04,42.46,42.5,166965.0,40.7052,40.8762,40.3253,40.3633,166965.0
2020-07-23 12:10:00,42.49,42.54,42.26,42.27,135203.0,40.3538,40.4013,40.1354,40.1449,135203.0
2020-07-23 12:20:00,42.28,42.62,42.25,42.34,87502.0,40.1544,40.4773,40.1259,40.2114,87502.0
2020-07-23 12:30:00,42.32,42.34,41.97,42.05,82654.0,40.1924,40.2114,39.86,39.936,82654.0
2020-07-23 12:40:00,42.04,42.06,41.73,41.77,111656.0,39.9265,39.9454,39.632,39.67,111656.0
2020-07-23 12:50:00,41.77,41.77,41.42,41.49,125248.0,39.67,39.67,39.3376,39.4041,125248.0
2020-07-23 13:00:00,41.49,41.72,41.45,41.67,125874.0,39.4041,39.6225,39.3661,39.5751,125874.0
2020-07-23 13:10:00,41.66,41.9,41.55,41.86,127573.0,39.5656,39.7935,39.4611,39.7555,127573.0
2020-07-23 13:20:00,41.88,41.91,41.63,41.73,78008.0,39.7745,39.803,39.5371,39.632,78008.0
2020-07-23 13:30:00,41.73,41.9,41.6,41.63,158289.0,39.632,39.7935,39.5086,39.5371,158289.0
2020-07-23 13:40:00,41.63,41.7,41.07,41.07,134988.0,39.5371,39.6035,39.0052,39.0052,134988.0
2020-07-23 13:50:00,41.08,41.36,40.8,41.34,185903.0,39.0147,39.2806,38.7488,39.2616,185903.0
2020-07-23 14:00:00,41.35,41.44,41.07,41.3,113297.0,39.2711,39.3566,39.0052,39.2237,113297.0
2020-07-23 14:10:00,41.29,41.35,40.79,41.18,172505.0,39.2142,39.2711,38.7393,39.1097,172505.0
2020-07-23 14:20:00,41.18,41.38,41.12,41.37,83772.0,39.1097,39.2996,39.0527,39.2901,83772.0
2020-07-23 14:30:00,41.37,41.41,41.03,41.05,120412.0,39.2901,39.3281,38.9672,38.9862,120412.0
2020-07-23 14:40:00,41.06,41.44,41.06,41.42,130765.0,38.9957,39.3566,38.9957,39.3376,130765.0
2020-07-23 14:50:00,41.45,41.7,41.24,41.36,166784.0,39.3661,39.6035,39.1667,39.2806,166784.0
2020-07-23 15:00:00,41.37,41.42,40.93,40.98,121131.0,39.2901,39.3376,38.8723,38.9197,121131.0
2020-07-23 15:10:00,40.96,41.35,40.74,41.31,127550.0,38.9008,39.2711,38.6918,39.2332,127550.0
2020-07-23 15:20:00,41.32,41.38,41.11,41.19,76105.0,39.2427,39.2996,39.0432,39.1192,76105.0
2020-07-23 15:30:00,41.19,41.22,40.91,41.12,163279.0,39.1192,39.1477,38.8533,39.0527,163279.0
2020-07-23 15:40:00,41.11,41.21,41.0,41.02,192093.0,39.0432,39.1382,38.9387,38.9577,192093.0
2020-07-23 15:50:00,41.02,41.3,40.93,41.3,437752.0,38.9577,39.2237,38.8723,39.2237,437752.0
2020-07-24 09:30:00,41.78,41.83,40.77,40.91,284540.0,39.6795,39.727,38.7203,38.8533,284540.0
2020-07-24 09:40:00,40.91,41.7,40.7,41.44,218569.0,38.8533,39.6035,38.6538,39.3566,218569.0
2020-07-24 09:50:00,41.44,41.64,41.25,41.47,94194.0,39.3566,39.5466,39.1762,39.3851,94194.0
2020-07-24 10:00:00,41.48,41.98,41.48,41.93,260645.0,39.3946,39.8695,39.3946,39.822,260645.0
2020-07-24 10:10:00,41.92,42.38,41.89,42.38,199127.0,39.8125,40.2494,39.784,40.2494,199127.0
2020-07-24 10:20:00,42.36,42.52,42.13,42.51,228570.0,40.2304,40.3823,40.0119,40.3728,228570.0
2020-07-24 10:30:00,42.5,42.53,42.18,42.25,173818.0,40.3633,40.3918,40.0594,40.1259,173818.0
2020-07-24 10:40:00,42.26,42.77,42.18,42.66,318814.0,40.1354,40.6198,40.0594,40.5153,318814.0
2020-07-24 10:50:00,42.66,42.73,42.49,42.69,146039.0,40.5153,40.5818,40.3538,40.5438,146039.0
2020-07-24 11:00:00,42.69,42.88,42.52,42.86,144937.0,40.5438,40.7242,40.3823,40.7052,144937.0
2020-07-24 11:10:00,42.86,42.91,42.62,42.63,174187.0,40.7052,40.7527,40.4773,40.4868,174187.0
2020-07-24 11:20:00,42.62,42.76,42.54,42.72,87592.0,40.4773,40.6103,40.4013,40.5723,87592.0
2020-07-24 11:30:00,42.72,42.74,42.47,42.51,57967.0,40.5723,40.5913,40.3348,40.3728,57967.0
2020-07-24 11:40:00,42.47,42.51,42.38,42.44,42563.0,40.3348,40.3728,40.2494,40.3063,42563.0
2020-07-24 11:50:00,42.43,42.69,42.42,42.65,80543.0,40.2968,40.5438,40.2874,40.5058,80543.0
2020-07-24 12:00:00,42.65,42.7,42.47,42.52,113869.0,40.5058,40.5533,40.3348,40.3823,113869.0
2020-07-24 12:10:00,42.52,42.57,42.37,42.41,67811.0,40.3823,40.4298,40.2399,40.2779,67811.0
2020-07-24 12:20:00,42.42,42.68,42.4,42.58,76723.0,40.2874,40.5343,40.2684,40.4393,76723.0
2020-07-24 12:30:00,42.59,42.6,42.43,42.48,63083.0,40.4488,40.4583,40.2968,40.3443,63083.0
2020-07-24 12:40:00,42.49,42.51,42.33,42.4,38692.0,40.3538,40.3728,40.2019,40.2684,38692.0
2020-07-24 12:50:00,42.41,42.5,42.28,42.39,51019.0,40.2779,40.3633,40.1544,40.2589,51019.0
2020-07-24 13:00:00,42.39,42.47,42.29,42.33,47566.0,40.2589,40.3348,40.1639,40.2019,47566.0
2020-07-24 13:10:00,42.34,42.37,42.17,42.25,43946.0,40.2114,40.2399,40.0499,40.1259,43946.0
2020-07-24 13:20:00,42.24,42.3,42.19,42.29,27663.0,40.1164,40.1734,40.0689,40.1639,27663.0
2020-07-24 13:30:00,42.28,42.28,42.18,42.22,23156.0,40.1544,40.1544,40.0594,40.0974,23156.0
2020-07-24 13:40:00,42.22,42.26,42.13,42.26,37432.0,40.0974,40.1354,40.0119,40.1354,37432.0
2020-07-24 13:50:00,42.26,42.33,42.21,42.26,29957.0,40.1354,40.2019,40.0879,40.1354,29957.0
2020-07-24 14:00:00,42.27,42.35,42.24,42.33,20867.0,40.1449,40.2209,40.1164,40.2019,20867.0
2020-07-24 14:10:00,42.33,42.4,42.31,42.35,38575.0,40.2019,40.2684,40.1829,40.2209,38575.0
2020-07-24 14:20:00,42.35,42.42,42.29,42.41,23728.0,40.2209,40.2874,40.1639,40.2779,23728.0
2020-07-24 14:30:00,42.42,42.43,42.29,42.37,38283.0,40.2874,40.2968,40.1639,40.2399,38283.0
2020-07-24 14:40:00,42.36,42.48,42.36,42.44,31678.0,40.2304,40.3443,40.2304,40.3063,31678.0
2020-07-24 14:50:00,42.44,42.49,42.34,42.46,42215.0,40.3063,40.3538,40.2114,40.3253,42215.0
2020-07-24 15:00:00,42.45,42.66,42.45,42.59,48080.0,40.3158,40.5153,40.3158,40.4488,48080.0
2020-07-24 15:10:00,42.6,42.62,42.38,42.41,48972.0,40.4583,40.4773,40.2494,40.2779,48972.0
2020-07-24 15:20:00,42.43,42.58,42.42,42.48,66090.0,40.2968,40.4393,40.2874,40.3443,66090.0
2020-07-24 15:30:00,42.47,42.79,42.45,42.78,102746.0,40.3348,40.6387,40.3158,40.6293,102746.0
2020-07-24 15:40:00,42.77,42.77,42.69,42.75,131188.0,40.6198,40.6198,40.5438,40.6008,131188.0
2020-07-24 15:50:00,42.76,42.78,42.55,42.63,289623.0,40.6103,40.6293,40.4108,40.4868,289623.0
2020-07-27 09:30:00,43.63,43.77,42.57,42.77,271357.0,41.4365,41.5695,40.4298,40.6198,271357.0
2020-07-27 09:40:00,42.76,43.35,42.63,43.18,93416.0,40.6103,41.1706,40.4868,41.0091,93416.0
2020-07-27 09:50:00,43.2,43.24,42.96,42.97,68165.0,41.0281,41.0661,40.8002,40.8097,68165.0
2020-07-27 10:00:00,42.95,43.34,42.88,43.22,81335.0,40.7907,41.1611,40.7242,41.0471,81335.0
2020-07-27 10:10:00,43.22,43.61,43.22,43.57,131469.0,41.0471,41.4175,41.0471,41.3795,131469.0
2020-07-27 10:20:00,43.56,43.74,43.55,43.66,106506.0,41.37,41.541,41.3605,41.465,106506.0
2020-07-27 10:30:00,43.65,43.88,43.58,43.86,128033.0,41.4555,41.6739,41.389,41.655,128033.0
2020-07-27 10:40:00,43.85,43.87,43.58,43.65,63593.0,41.6455,41.6645,41.389,41.4555,63593.0
2020-07-27 10:50:00,43.64,43.87,43.56,43.57,52562.0,41.446,41.6645,41.37,41.3795,52562.0
2020-07-27 11:00:00,43.57,43.67,43.45,43.57,53444.0,41.3795,41.4745,41.2656,41.3795,53444.0
2020-07-27 11:10:00,43.56,43.57,43.28,43.3,67917.0,41.37,41.3795,41.1041,41.1231,67917.0
2020-07-27 11:20:00,43.3,43.38,43.18,43.34,118540.0,41.1231,41.1991,41.0091,41.1611,118540.0
2020-07-27 11:30:00,43.35,43.54,43.33,43.47,67786.0,41.1706,41.351,41.1516,41.2846,67786.0
2020-07-27 11:40:00,43.48,43.82,43.47,43.82,135477.0,41.2941,41.617,41.2846,41.617,135477.0
2020-07-27 11:50:00,43.81,44.0,43.76,43.86,147735.0,41.6075,41.7879,41.56,41.655,147735.0
2020-07-27 12:00:00,43.87,44.09,43.82,44.01,89547.0,41.6645,41.8734,41.617,41.7974,89547.0
2020-07-27 12:10:00,44.01,44.17,43.96,44.04,64128.0,41.7974,41.9494,41.7499,41.8259,64128.0
2020-07-27 12:20:00,44.05,44.13,44.01,44.11,37522.0,41.8354,41.9114,41.7974,41.8924,37522.0
2020-07-27 12:30:00,44.11,44.11,43.87,43.91,44381.0,41.8924,41.8924,41.6645,41.7024,44381.0
2020-07-27 12:40:00,43.92,43.97,43.81,43.83,32712.0,41.7119,41.7594,41.6075,41.6265,32712.0
2020-07-27 12:50:00,43.84,43.86,43.72,43.78,37886.0,41.636,41.655,41.522,41.579,37886.0
2020-07-27 13:00:00,43.78,43.86,43.7,43.77,39128.0,41.579,41.655,41.503,41.5695,39128.0
2020-07-27 13:10:00,43.76,43.82,43.74,43.74,24321.0,41.56,41.617,41.541,41.541,24321.0
2020-07-27 13:20:00,43.74,43.76,43.67,43.75,32518.0,41.541,41.56,41.4745,41.5505,32518.0
2020-07-27 13:30:00,43.75,43.9,43.72,43.84,47539.0,41.5505,41.6929,41.522,41.636,47539.0
2020-07-27 13:40:00,43.83,43.83,43.67,43.68,96655.0,41.6265,41.6265,41.4745,41.484,96655.0
2020-07-27 13:50:00,43.68,43.73,43.61,43.65,52282.0,41.484,41.5315,41.4175,41.4555,52282.0
2020-07-27 14:00:00,43.65,43.69,43.54,43.61,46056.0,41.4555,41.4935,41.351,41.4175,46056.0
2020-07-27 14:10:00,43.61,43.69,43.6,43.68,30430.0,41.4175,41.4935,41.408,41.484,30430.0
2020-07-27 14:20:00,43.69,43.76,43.67,43.71,36875.0,41.4935,41.56,41.4745,41.5125,36875.0
2020-07-27 14:30:00,43.72,43.85,43.71,43.79,34789.0,41.522,41.6455,41.5125,41.5885,34789.0
2020-07-27 14:40:00,43.79,43.8,43.69,43.75,30466.0,41.5885,41.598,41.4935,41.5505,30466.0
2020-07-27 14:50:00,43.76,43.9,43.7,43.87,82007.0,41.56,41.6929,41.503,41.6645,82007.0
2020-07-27 15:00:00,43.88,44.06,43.87,44.04,47640.0,41.6739,41.8449,41.6645,41.8259,47640.0
2020-07-27 15:10:00,44.03,44.21,44.03,44.2,47568.0,41.8164,41.9874,41.8164,41.9779,47568.0
2020-07-27 15:20:00,44.2,44.23,44.0,44.01,59595.0,41.9779,42.0064,41.7879,41.7974,59595.0
2020-07-27 15:30:00,44.01,44.22,44.0,44.15,69861.0,41.7974,41.9969,41.7879,41.9304,69861.0
2020-07-27 15:40:00,44.15,44.38,44.15,44.35,167941.0,41.9304,42.1488,41.9304,42.1203,167941.0
2020-07-27 15:50:00,44.36,44.4,44.21,44.24,460924.0,42.1298,42.1678,41.9874,42.0159,460924.0
2020-07-28 09:30:00,44.55,44.98,44.22,44.34,162674.0,42.3103,42.7186,41.9969,42.1108,162674.0
2020-07-28 09:40:00,44.37,44.37,43.82,44.07,146557.0,42.1393,42.1393,41.617,41.8544,146557.0
2020-07-28 09:50:00,44.07,44.23,43.7,44.13,166974.0,41.8544,42.0064,41.503,41.9114,166974.0
2020-07-28 10:00:00,44.11,44.68,44.06,44.28,115496.0,41.8924,42.4337,41.8449,42.0538,115496.0
2020-07-28 10:10:00,44.29,44.35,44.09,44.28,58544.0,42.0633,42.1203,41.8734,42.0538,58544.0
2020-07-28 10:20:00,44.3,44.33,43.95,44.06,65708.0,42.0728,42.1013,41.7404,41.8449,65708.0
2020-07-28 10:30:00,44.06,44.12,43.81,44.03,69470.0,41.8449,41.9019,41.6075,41.8164,69470.0
2020-07-28 10:40:00,44.04,44.1,43.85,44.09,45332.0,41.8259,41.8829,41.6455,41.8734,45332.0
2020-07-28 10:50:00,44.07,44.22,43.88,44.19,38379.0,41.8544,41.9969,41.6739,41.9684,38379.0
2020-07-28 11:00:00,44.18,44.18,43.85,44.07,59018.0,41.9589,41.9589,41.6455,41.8544,59018.0
2020-07-28 11:10:00,44.09,44.29,44.03,44.23,33641.0,41.8734,42.0633,41.8164,42.0064,33641.0
2020-07-28 11:20:00,44.27,44.27,44.12,44.23,28242.0,42.0443,42.0443,41.9019,42.0064,28242.0
2020-07-28 11:30:00,44.23,44.34,44.15,44.34,30961.0,42.0064,42.1108,41.9304,42.1108,30961.0
2020-07-28 11:40:00,44.32,44.34,44.21,44.3,40355.0,42.0918,42.1108,41.9874,42.0728,40355.0
2020-07-28 11:50:00,44.3,44.37,44.18,44.22,35335.0,42.0728,42.1393,41.9589,41.9969,35335.0
2020-07-28 12:00:00,44.22,44.33,44.13,44.31,36089.0,41.9969,42.1013,41.9114,42.0823,36089.0
2020-07-28 12:10:00,44.3,44.46,44.29,44.43,58713.0,42.0728,42.2248,42.0633,42.1963,58713.0
2020-07-28 12:20:00,44.42,44.5,44.39,44.44,48800.0,42.1868,42.2628,42.1583,42.2058,48800.0
2020-07-28 12:30:00,44.45,44.49,44.33,44.38,39844.0,42.2153,42.2533,42.1013,42.1488,39844.0
2020-07-28 12:40:00,44.37,44.37,44.23,44.27,27038.0,42.1393,42.1393,42.0064,42.0443,27038.0
2020-07-28 12:50:00,44.27,44.4,44.21,44.4,34899.0,42.0443,42.1678,41.9874,42.1678,34899.0
2020-07-28 13:00:00,44.39,44.42,44.27,44.27,31719.0,42.1583,42.1868,42.0443,42.0443,31719.0
2020-07-28 13:10:00,44.27,44.37,44.25,44.36,62034.0,42.0443,42.1393,42.0253,42.1298,62034.0
2020-07-28 13:20:00,44.35,44.5,44.35,44.47,52961.0,42.1203,42.2628,42.1203,42.2343,52961.0
2020-07-28 13:30:00,44.48,44.48,44.32,44.39,28373.0,42.2438,42.2438,42.0918,42.1583,28373.0
2020-07-28 13:40:00,44.38,44.4,44.3,44.34,34684.0,42.1488,42.1678,42.0728,42.1108,34684.0
2020-07-28 13:50:00,44.34,44.51,44.33,44.5,48337.0,42.1108,42.2723,42.1013,42.2628,48337.0
2020-07-28 14:00:00,44.49,44.54,44.2,44.21,79759.0,42.2533,42.3008,41.9779,41.9874,79759.0
2020-07-28 14:10:00,44.21,44.27,44.19,44.22,96937.0,41.9874,42.0443,41.9684,41.9969,96937.0
2020-07-28 14:20:00,44.22,44.28,44.19,44.25,79407.0,41.9969,42.0538,41.9684,42.0253,79407.0
2020-07-28 14:30:00,44.25,44.3,44.19,44.29,60507.0,42.0253,42.0728,41.9684,42.0633,60507.0
2020-07-28 14:40:00,44.28,44.28,44.19,44.2,63495.0,42.0538,42.0538,41.9684,41.9779,63495.0
2020-07-28 14:50:00,44.2,44.21,44.01,44.04,89220.0,41.9779,41.9874,41.7974,41.8259,89220.0
2020-07-28 15:00:00,44.04,44.09,43.76,43.76,89867.0,41.8259,41.8734,41.56,41.56,89867.0
2020-07-28 15:10:00,43.77,43.82,43.65,43.82,114003.0,41.5695,41.617,41.4555,41.617,114003.0
2020-07-28 15:20:00,43.82,43.82,43.65,43.68,74412.0,41.617,41.617,41.4555,41.484,74412.0
2020-07-28 15:30:00,43.69,43.84,43.63,43.8,149248.0,41.4935,41.636,41.4365,41.598,149248.0
2020-07-28 15:40:00,43.81,43.98,43.71,43.72,264761.0,41.6075,41.7689,41.5125,41.522,264761.0
2020-07-28 15:50:00,43.71,43.72,43.43,43.5,448584.0,41.5125,41.522,41.2466,41.3131,448584.0
2020-07-29 09:30:00,43.66,44.39,43.62,43.99,100490.0,41.465,42.1583,41.427,41.7784,100490.0
2020-07-29 09:40:00,44.03,44.42,43.96,43.98,166077.0,41.8164,42.1868,41.7499,41.7689,166077.0
2020-07-29 09:50:00,43.98,44.27,43.88,44.09,50048.0,41.7689,42.0443,41.6739,41.8734,50048.0
2020-07-29 10:00:00,44.09,44.37,44.09,44.24,49458.0,41.8734,42.1393,41.8734,42.0159,49458.0
2020-07-29 10:10:00,44.25,44.54,44.25,44.39,64750.0,42.0253,42.3008,42.0253,42.1583,64750.0
2020-07-29 10:20:00,44.38,44.39,44.14,44.33,70178.0,42.1488,42.1583,41.9209,42.1013,70178.0
2020-07-29 10:30:00,44.35,44.46,44.25,44.31,40552.0,42.1203,42.2248,42.0253,42.0823,40552.0
2020-07-29 10:40:00,44.3,44.36,44.24,44.31,36036.0,42.0728,42.1298,42.0159,42.0823,36036.0
2020-07-29 10:50:00,44.32,44.39,44.3,44.34,44243.0,42.0918,42.1583,42.0728,42.1108,44243.0
2020-07-29 11:00:00,44.34,44.44,44.22,44.38,37355.0,42.1108,42.2058,41.9969,42.1488,37355.0
2020-07-29 11:10:00,44.36,44.66,44.31,44.4,75526.0,42.1298,42.4147,42.0823,42.1678,75526.0
2020-07-29 11:20:00,44.4,44.48,44.35,44.48,32717.0,42.1678,42.2438,42.1203,42.2438,32717.0
2020-07-29 11:30:00,44.47,44.48,44.33,44.37,49821.0,42.2343,42.2438,42.1013,42.1393,49821.0
2020-07-29 11:40:00,44.38,44.44,44.33,44.37,26905.0,42.1488,42.2058,42.1013,42.1393,26905.0
2020-07-29 11:50:00,44.36,44.41,44.35,44.38,26311.0,42.1298,42.1773,42.1203,42.1488,26311.0
2020-07-29 12:00:00,44.37,44.38,44.22,44.26,26427.0,42.1393,42.1488,41.9969,42.0348,26427.0
2020-07-29 12:10:00,44.26,44.4,44.26,44.4,57358.0,42.0348,42.1678,42.0348,42.1678,57358.0
2020-07-29 12:20:00,44.4,44.45,44.35,44.42,15508.0,42.1678,42.2153,42.1203,42.1868,15508.0
2020-07-29 12:30:00,44.41,44.53,44.41,44.5,29141.0,42.1773,42.2913,42.1773,42.2628,29141.0
2020-07-29 12:40:00,44.5,44.53,44.33,44.45,34058.0,42.2628,42.2913,42.1013,42.2153,34058.0
2020-07-29 12:50:00,44.46,44.53,44.43,44.5,27799.0,42.2248,42.2913,42.1963,42.2628,27799.0
2020-07-29 13:00:00,44.51,44.51,44.37,44.39,16638.0,42.2723,42.2723,42.1393,42.1583,16638.0
2020-07-29 13:10:00,44.4,44.5,44.33,44.48,15921.0,42.1678,42.2628,42.1013,42.2438,15921.0
2020-07-29 13:20:00,44.47,44.53,44.44,44.52,23934.0,42.2343,42.2913,42.2058,42.2818,23934.0
2020-07-29 13:30:00,44.51,44.51,44.38,44.5,17786.0,42.2723,42.2723,42.1488,42.2628,17786.0
2020-07-29 13:40:00,44.48,44.48,44.38,44.46,13936.0,42.2438,42.2438,42.1488,42.2248,13936.0
2020-07-29 13:50:00,44.46,44.55,44.39,44.39,23176.0,42.2248,42.3103,42.1583,42.1583,23176.0
2020-07-29 14:00:00,44.41,44.64,44.41,44.64,35487.0,42.1773,42.3957,42.1773,42.3957,35487.0
2020-07-29 14:10:00,44.64,44.66,44.53,44.54,35794.0,42.3957,42.4147,42.2913,42.3008,35794.0
2020-07-29 14:20:00,44.55,44.65,44.53,44.62,26993.0,42.3103,42.4052,42.2913,42.3767,26993.0
2020-07-29 14:30:00,44.62,44.69,44.6,44.61,26422.0,42.3767,42.4432,42.3578,42.3672,26422.0
2020-07-29 14:40:00,44.61,44.69,44.49,44.55,39138.0,42.3672,42.4432,42.2533,42.3103,39138.0
2020-07-29 14:50:00,44.55,44.56,44.34,44.37,31911.0,42.3103,42.3198,42.1108,42.1393,31911.0
2020-07-29 15:00:00,44.34,44.4,44.2,44.37,43356.0,42.1108,42.1678,41.9779,42.1393,43356.0
2020-07-29 15:10:00,44.37,44.59,44.37,44.59,34000.0,42.1393,42.3483,42.1393,42.3483,34000.0
2020-07-29 15:20:00,44.6,44.67,44.52,44.59,36758.0,42.3578,42.4242,42.2818,42.3483,36758.0
2020-07-29 15:30:00,44.58,44.72,44.58,44.66,51519.0,42.3388,42.4717,42.3388,42.4147,51519.0
2020-07-29 15:40:00,44.67,44.71,44.58,44.64,76894.0,42.4242,42.4622,42.3388,42.3957,76894.0
2020-07-29 15:50:00,44.64,44.74,44.58,44.71,237557.0,42.3957,42.4907,42.3388,42.4622,237557.0
2020-07-30 09:30:00,43.87,43.99,43.7,43.96,62533.0,41.6645,41.7784,41.503,41.7499,62533.0
2020-07-30 09:40:00,43.96,44.09,43.87,43.93,54964.0,41.7499,41.8734,41.6645,41.7214,54964.0
2020-07-30 09:50:00,43.91,43.92,43.47,43.52,77053.0,41.7024,41.7119,41.2846,41.332,77053.0
2020-07-30 10:00:00,43.55,43.95,43.48,43.9,38278.0,41.3605,41.7404,41.2941,41.6929,38278.0
2020-07-30 10:10:00,43.88,43.96,43.74,43.92,34500.0,41.6739,41.7499,41.541,41.7119,34500.0
2020-07-30 10:20:00,43.91,43.95,43.78,43.93,42340.0,41.7024,41.7404,41.579,41.7214,42340.0
2020-07-30 10:30:00,43.92,44.17,43.9,44.06,32823.0,41.7119,41.9494,41.6929,41.8449,32823.0
2020-07-30 10:40:00,44.05,44.08,43.85,43.89,46861.0,41.8354,41.8639,41.6455,41.6834,46861.0
2020-07-30 10:50:00,43.89,44.01,43.86,43.96,34780.0,41.6834,41.7974,41.655,41.7499,34780.0
2020-07-30 11:00:00,43.96,44.15,43.92,44.11,32240.0,41.7499,41.9304,41.7119,41.8924,32240.0
2020-07-30 11:10:00,44.09,44.28,44.05,44.25,25799.0,41.8734,42.0538,41.8354,42.0253,25799.0
2020-07-30 11:20:00,44.25,44.39,44.19,44.26,28377.0,42.0253,42.1583,41.9684,42.0348,28377.0
2020-07-30 11:30:00,44.26,44.28,44.06,44.13,37219.0,42.0348,42.0538,41.8449,41.9114,37219.0
2020-07-30 11:40:00,44.14,44.14,44.0,44.09,25691.0,41.9209,41.9209,41.7879,41.8734,25691.0
2020-07-30 11:50:00,44.09,44.14,44.02,44.06,29389.0,41.8734,41.9209,41.8069,41.8449,29389.0
2020-07-30 12:00:00,44.06,44.11,43.88,43.9,27313.0,41.8449,41.8924,41.6739,41.6929,27313.0
2020-07-30 12:10:00,43.89,44.16,43.87,44.05,36842.0,41.6834,41.9399,41.6645,41.8354,36842.0
2020-07-30 12:20:00,44.05,44.05,43.93,43.97,26427.0,41.8354,41.8354,41.7214,41.7594,26427.0
2020-07-30 12:30:00,43.98,44.03,43.95,44.01,17243.0,41.7689,41.8164,41.7404,41.7974,17243.0
2020-07-30 12:40:00,44.02,44.03,43.86,43.89,36686.0,41.8069,41.8164,41.655,41.6834,36686.0
2020-07-30 12:50:00,43.89,43.92,43.78,43.8,40092.0,41.6834,41.7119,41.579,41.598,40092.0
2020-07-30 13:00:00,43.8,43.88,43.76,43.87,16359.0,41.598,41.6739,41.56,41.6645,16359.0
2020-07-30 13:10:00,43.86,43.87,43.79,43.8,21872.0,41.655,41.6645,41.5885,41.598,21872.0
2020-07-30 13:20:00,43.79,43.8,43.72,43.79,29868.0,41.5885,41.598,41.522,41.5885,29868.0
2020-07-30 13:30:00,43.8,43.82,43.69,43.74,27076.0,41.598,41.617,41.4935,41.541,27076.0
2020-07-30 13:40:00,43.75,43.94,43.75,43.93,42571.0,41.5505,41.7309,41.5505,41.7214,42571.0
2020-07-30 13:50:00,43.92,44.01,43.92,43.93,23824.0,41.7119,41.7974,41.7119,41.7214,23824.0
2020-07-30 14:00:00,43.95,43.99,43.88,43.97,19425.0,41.7404,41.7784,41.6739,41.7594,19425.0
2020-07-30 14:10:00,43.98,44.0,43.89,43.91,24984.0,41.7689,41.7879,41.6834,41.7024,24984.0
2020-07-30 14:20:00,43.9,43.96,43.86,43.87,26218.0,41.6929,41.7499,41.655,41.6645,26218.0
2020-07-30 14:30:00,43.86,44.05,43.85,44.05,23800.0,41.655,41.8354,41.6455,41.8354,23800.0
2020-07-30 14:40:00,44.05,44.07,43.99,44.01,28663.0,41.8354,41.8544,41.7784,41.7974,28663.0
2020-07-30 14:50:00,44.02,44.08,43.99,44.04,29065.0,41.8069,41.8639,41.7784,41.8259,29065.0
2020-07-30 15:00:00,44.04,44.09,43.92,43.98,36842.0,41.8259,41.8734,41.7119,41.7689,36842.0
2020-07-30 15:10:00,43.97,44.09,43.94,44.06,36018.0,41.7594,41.8734,41.7309,41.8449,36018.0
2020-07-30 15:20:00,44.06,44.08,43.93,43.99,39587.0,41.8449,41.8639,41.7214,41.7784,39587.0
2020-07-30 15:30:00,43.98,44.03,43.89,44.02,45125.0,41.7689,41.8164,41.6834,41.8069,45125.0
2020-07-30 15:40:00,44.01,44.05,43.99,44.0,64934.0,41.7974,41.8354,41.7784,41.7879,64934.0
2020-07-30 15:50:00,44.01,44.01,43.86,43.88,218756.0,41.7974,41.7974,41.655,41.6739,218756.0
2020-07-31 09:30:00,43.86,43.86,43.17,43.24,116730.0,41.655,41.655,40.9996,41.0661,116730.0
2020-07-31 09:40:00,43.25,43.4,43.08,43.12,77760.0,41.0756,41.2181,40.9142,40.9522,77760.0
2020-07-31 09:50:00,43.11,43.49,43.08,43.46,63352.0,40.9427,41.3036,40.9142,41.2751,63352.0
2020-07-31 10:00:00,43.48,43.49,43.22,43.4,26261.0,41.2941,41.3036,41.0471,41.2181,26261.0
2020-07-31 10:10:00,43.42,43.47,43.15,43.23,19662.0,41.2371,41.2846,40.9807,41.0566,19662.0
2020-07-31 10:20:00,43.21,43.39,43.18,43.3,29480.0,41.0376,41.2086,41.0091,41.1231,29480.0
2020-07-31 10:30:00,43.29,43.43,43.22,43.37,60780.0,41.1136,41.2466,41.0471,41.1896,60780.0
2020-07-31 10:40:00,43.36,43.36,43.04,43.18,71278.0,41.1801,41.1801,40.8762,41.0091,71278.0
2020-07-31 10:50:00,43.16,43.25,42.99,43.25,41643.0,40.9901,41.0756,40.8287,41.0756,41643.0
2020-07-31 11:00:00,43.25,43.31,43.17,43.18,35787.0,41.0756,41.1326,40.9996,41.0091,35787.0
2020-07-31 11:10:00,43.18,43.23,43.08,43.14,53710.0,41.0091,41.0566,40.9142,40.9712,53710.0
2020-07-31 11:20:00,43.18,43.19,42.98,43.09,46463.0,41.0091,41.0186,40.8192,40.9237,46463.0
2020-07-31 11:30:00,43.08,43.13,42.93,42.96,22489.0,40.9142,40.9617,40.7717,40.8002,22489.0
2020-07-31 11:40:00,42.96,43.09,42.88,43.06,35602.0,40.8002,40.9237,40.7242,40.8952,35602.0
2020-07-31 11:50:00,43.07,43.07,42.92,43.0,61731.0,40.9047,40.9047,40.7622,40.8382,61731.0
2020-07-31 12:00:00,43.0,43.07,42.94,42.98,22249.0,40.8382,40.9047,40.7812,40.8192,22249.0
2020-07-31 12:10:00,43.0,43.07,42.84,42.89,25153.0,40.8382,40.9047,40.6862,40.7337,25153.0
2020-07-31 12:20:00,42.89,43.01,42.87,42.97,27773.0,40.7337,40.8477,40.7147,40.8097,27773.0
2020-07-31 12:30:00,42.97,42.97,42.71,42.77,41817.0,40.8097,40.8097,40.5628,40.6198,41817.0
2020-07-31 12:40:00,42.77,42.78,42.62,42.68,42537.0,40.6198,40.6293,40.4773,40.5343,42537.0
2020-07-31 12:50:00,42.68,42.69,42.51,42.62,56589.0,40.5343,40.5438,40.3728,40.4773,56589.0
2020-07-31 13:00:00,42.62,42.75,42.53,42.69,67247.0,40.4773,40.6008,40.3918,40.5438,67247.0
2020-07-31 13:10:00,42.69,42.78,42.69,42.78,14219.0,40.5438,40.6293,40.5438,40.6293,14219.0
2020-07-31 13:20:00,42.82,42.95,42.82,42.9,18586.0,40.6672,40.7907,40.6672,40.7432,18586.0
2020-07-31 13:30:00,42.91,42.93,42.81,42.82,14763.0,40.7527,40.7717,40.6577,40.6672,14763.0
2020-07-31 13:40:00,42.82,42.85,42.67,42.76,18465.0,40.6672,40.6957,40.5248,40.6103,18465.0
2020-07-31 13:50:00,42.76,42.77,42.68,42.71,19893.0,40.6103,40.6198,40.5343,40.5628,19893.0
2020-07-31 14:00:00,42.7,42.77,42.63,42.69,17942.0,40.5533,40.6198,40.4868,40.5438,17942.0
2020-07-31 14:10:00,42.68,42.85,42.68,42.81,24864.0,40.5343,40.6957,40.5343,40.6577,24864.0
2020-07-31 14:20:00,42.81,42.86,42.77,42.85,19167.0,40.6577,40.7052,40.6198,40.6957,19167.0
2020-07-31 14:30:00,42.88,42.98,42.86,42.91,30970.0,40.7242,40.8192,40.7052,40.7527,30970.0
2020-07-31 14:40:00,42.92,43.06,42.9,43.01,28899.0,40.7622,40.8952,40.7432,40.8477,28899.0
2020-07-31 14:50:00,43.01,43.17,43.0,43.16,52216.0,40.8477,40.9996,40.8382,40.9901,52216.0
2020-07-31 15:00:00,43.16,43.28,43.15,43.26,39948.0,40.9901,41.1041,40.9807,41.0851,39948.0
2020-07-31 15:10:00,43.26,43.38,43.19,43.38,41038.0,41.0851,41.1991,41.0186,41.1991,41038.0
2020-07-31 15:20:00,43.37,43.42,43.29,43.38,74687.0,41.1896,41.2371,41.1136,41.1991,74687.0
2020-07-31 15:30:00,43.38,43.43,43.32,43.36,108712.0,41.1991,41.2466,41.1421,41.1801,108712.0
2020-07-31 15:40:00,43.36,43.5,43.35,43.47,103531.0,41.1801,41.3131,41.1706,41.2846,103531.0
2020-07-31 15:50:00,43.46,43.64,43.38,43.61,229985.0,41.2751,41.446,41.1991,41.4175,229985.0
2020-08-03 09:30:00,43.87,44.1,43.58,43.94,84373.0,41.6645,41.8829,41.389,41.7309,84373.0
2020-08-03 09:40:00,44.01,44.05,43.81,44.02,25456.0,41.7974,41.8354,41.6075,41.8069,25456.0
2020-08-03 09:50:00,44.02,44.33,44.01,44.32,41157.0,41.8069,42.1013,41.7974,42.0918,41157.0
2020-08-03 10:00:00,44.35,44.56,44.35,44.38,72935.0,42.1203,42.3198,42.1203,42.1488,72935.0
2020-08-03 10:10:00,44.4,44.64,44.4,44.43,32427.0,42.1678,42.3957,42.1678,42.1963,32427.0
2020-08-03 10:20:00,44.41,44.43,44.32,44.36,15371.0,42.1773,42.1963,42.0918,42.1298,15371.0
2020-08-03 10:30:00,44.39,44.53,44.39,44.45,21338.0,42.1583,42.2913,42.1583,42.2153,21338.0
2020-08-03 10:40:00,44.47,44.48,44.08,44.08,39260.0,42.2343,42.2438,41.8639,41.8639,39260.0
2020-08-03 10:50:00,44.11,44.18,43.94,43.98,17123.0,41.8924,41.9589,41.7309,41.7689,17123.0
2020-08-03 11:00:00,43.98,44.07,43.95,44.02,17703.0,41.7689,41.8544,41.7404,41.8069,17703.0
2020-08-03 11:10:00,44.0,44.05,43.79,43.83,41708.0,41.7879,41.8354,41.5885,41.6265,41708.0
2020-08-03 11:20:00,43.83,43.89,43.7,43.74,50089.0,41.6265,41.6834,41.503,41.541,50089.0
2020-08-03 11:30:00,43.75,43.77,43.63,43.76,16555.0,41.5505,41.5695,41.4365,41.56,16555.0
2020-08-03 11:40:00,43.77,43.96,43.76,43.8,43513.0,41.5695,41.7499,41.56,41.598,43513.0
2020-08-03 11:50:00,43.77,43.83,43.76,43.76,6312.0,41.5695,41.6265,41.56,41.56,6312.0
2020-08-03 12:00:00,43.78,43.82,43.7,43.76,14097.0,41.579,41.617,41.503,41.56,14097.0
2020-08-03 12:10:00,43.76,43.9,43.72,43.9,20916.0,41.56,41.6929,41.522,41.6929,20916.0
2020-08-03 12:20:00,43.89,43.93,43.73,43.73,30519.0,41.6834,41.7214,41.5315,41.5315,30519.0
2020-08-03 12:30:00,43.75,43.9,43.75,43.88,14691.0,41.5505,41.6929,41.5505,41.6739,14691.0
2020-08-03 12:40:00,43.88,44.05,43.8,44.03,44719.0,41.6739,41.8354,41.598,41.8164,44719.0
2020-08-03 12:50:00,44.01,44.03,43.9,43.9,14456.0,41.7974,41.8164,41.6929,41.6929,14456.0
2020-08-03 13:00:00,43.9,43.95,43.69,43.72,12888.0,41.6929,41.7404,41.4935,41.522,12888.0
2020-08-03 13:10:00,43.74,43.8,43.69,43.75,21686.0,41.541,41.598,41.4935,41.5505,21686.0
2020-08-03 13:20:00,43.75,43.84,43.73,43.76,14460.0,41.5505,41.636,41.5315,41.56,14460.0
2020-08-03 13:30:00,43.75,43.79,43.7,43.78,12407.0,41.5505,41.5885,41.503,41.579,12407.0
2020-08-03 13:40:00,43.78,43.87,43.75,43.84,10202.0,41.579,41.6645,41.5505,41.636,10202.0
2020-08-03 13:50:00,43.87,43.93,43.86,43.91,9015.0,41.6645,41.7214,41.655,41.7024,9015.0
2020-08-03 14:00:00,43.94,43.95,43.87,43.89,12535.0,41.7309,41.7404,41.6645,41.6834,12535.0
2020-08-03 14:10:00,43.9,44.15,43.88,44.15,33530.0,41.6929,41.9304,41.6739,41.9304,33530.0
2020-08-03 14:20:00,44.16,44.19,44.09,44.12,22973.0,41.9399,41.9684,41.8734,41.9019,22973.0
2020-08-03 14:30:00,44.12,44.2,44.11,44.13,29897.0,41.9019,41.9779,41.8924,41.9114,29897.0
2020-08-03 14:40:00,44.14,44.16,44.09,44.14,24708.0,41.9209,41.9399,41.8734,41.9209,24708.0
2020-08-03 14:50:00,44.14,44.19,44.11,44.12,32887.0,41.9209,41.9684,41.8924,41.9019,32887.0
2020-08-03 15:00:00,44.13,44.2,44.1,44.12,43111.0,41.9114,41.9779,41.8829,41.9019,43111.0
2020-08-03 15:10:00,44.13,44.17,43.99,44.0,41679.0,41.9114,41.9494,41.7784,41.7879,41679.0
2020-08-03 15:20:00,44.01,44.01,43.92,43.98,29302.0,41.7974,41.7974,41.7119,41.7689,29302.0
2020-08-03 15:30:00,43.98,44.04,43.91,44.0,56288.0,41.7689,41.8259,41.7024,41.7879,56288.0
2020-08-03 15:40:00,43.99,44.2,43.97,44.19,111088.0,41.7784,41.9779,41.7594,41.9684,111088.0
2020-08-03 15:50:00,44.19,44.21,44.03,44.04,269295.0,41.9684,41.9874,41.8164,41.8259,269295.0
2020-08-04 09:30:00,43.85,44.35,43.62,43.75,83141.0,41.6455,42.1203,41.427,41.5505,83141.0
2020-08-04 09:40:00,43.72,43.89,43.64,43.74,77320.0,41.522,41.6834,41.446,41.541,77320.0
2020-08-04 09:50:00,43.74,43.98,43.74,43.93,27329.0,41.541,41.7689,41.541,41.7214,27329.0
2020-08-04 10:00:00,43.91,43.99,43.81,43.88,35890.0,41.7024,41.7784,41.6075,41.6739,35890.0
2020-08-04 10:10:00,43.89,44.31,43.85,44.3,177892.0,41.6834,42.0823,41.6455,42.0728,177892.0
2020-08-04 10:20:00,44.3,44.32,44.1,44.18,64422.0,42.0728,42.0918,41.8829,41.9589,64422.0
2020-08-04 10:30:00,44.19,44.2,44.1,44.15,34892.0,41.9684,41.9779,41.8829,41.9304,34892.0
2020-08-04 10:40:00,44.15,44.34,44.11,44.34,35520.0,41.9304,42.1108,41.8924,42.1108,35520.0
2020-08-04 10:50:00,44.34,44.37,44.21,44.27,29778.0,42.1108,42.1393,41.9874,42.0443,29778.0
2020-08-04 11:00:00,44.27,44.32,44.21,44.24,31930.0,42.0443,42.0918,41.9874,42.0159,31930.0
2020-08-04 11:10:00,44.25,44.34,44.24,44.25,23699.0,42.0253,42.1108,42.0159,42.0253,23699.0
2020-08-04 11:20:00,44.24,44.35,44.17,44.34,47102.0,42.0159,42.1203,41.9494,42.1108,47102.0
2020-08-04 11:30:00,44.33,44.34,44.2,44.24,36252.0,42.1013,42.1108,41.9779,42.0159,36252.0
2020-08-04 11:40:00,44.24,44.29,44.24,44.26,17435.0,42.0159,42.0633,42.0159,42.0348,17435.0
2020-08-04 11:50:00,44.27,44.36,44.21,44.22,21604.0,42.0443,42.1298,41.9874,41.9969,21604.0
2020-08-04 12:00:00,44.23,44.25,44.07,44.18,31252.0,42.0064,42.0253,41.8544,41.9589,31252.0
2020-08-04 12:10:00,44.19,44.25,44.16,44.22,17464.0,41.9684,42.0253,41.9399,41.9969,17464.0
2020-08-04 12:20:00,44.23,44.25,44.15,44.22,18829.0,42.0064,42.0253,41.9304,41.9969,18829.0
2020-08-04 12:30:00,44.24,44.28,44.19,44.25,52582.0,42.0159,42.0538,41.9684,42.0253,52582.0
2020-08-04 12:40:00,44.25,44.27,44.18,44.26,13397.0,42.0253,42.0443,41.9589,42.0348,13397.0
2020-08-04 12:50:00,44.26,44.27,44.05,44.05,35975.0,42.0348,42.0443,41.8354,41.8354,35975.0
2020-08-04 13:00:00,44.05,44.11,44.0,44.11,50542.0,41.8354,41.8924,41.7879,41.8924,50542.0
2020-08-04 13:10:00,44.11,44.24,44.11,44.22,24136.0,41.8924,42.0159,41.8924,41.9969,24136.0
2020-08-04 13:20:00,44.22,44.22,43.98,43.99,35931.0,41.9969,41.9969,41.7689,41.7784,35931.0
2020-08-04 13:30:00,43.98,44.07,43.93,44.07,38101.0,41.7689,41.8544,41.7214,41.8544,38101.0
2020-08-04 13:40:00,44.07,44.11,43.98,43.99,18696.0,41.8544,41.8924,41.7689,41.7784,18696.0
2020-08-04 13:50:00,44.0,44.08,43.94,44.04,28579.0,41.7879,41.8639,41.7309,41.8259,28579.0
2020-08-04 14:00:00,44.05,44.15,44.04,44.11,21407.0,41.8354,41.9304,41.8259,41.8924,21407.0
2020-08-04 14:10:00,44.11,44.12,44.04,44.04,20437.0,41.8924,41.9019,41.8259,41.8259,20437.0
2020-08-04 14:20:00,44.04,44.12,43.96,43.97,29480.0,41.8259,41.9019,41.7499,41.7594,29480.0
2020-08-04 14:30:00,43.96,43.96,43.83,43.86,26922.0,41.7499,41.7499,41.6265,41.655,26922.0
2020-08-04 14:40:00,43.86,43.95,43.83,43.92,33944.0,41.655,41.7404,41.6265,41.7119,33944.0
2020-08-04 14:50:00,43.91,43.98,43.88,43.96,25155.0,41.7024,41.7689,41.6739,41.7499,25155.0
2020-08-04 15:00:00,43.96,43.97,43.8,43.84,36108.0,41.7499,41.7594,41.598,41.636,36108.0
2020-08-04 15:10:00,43.84,43.84,43.77,43.8,30492.0,41.636,41.636,41.5695,41.598,30492.0
2020-08-04 15:20:00,43.8,43.89,43.8,43.88,41228.0,41.598,41.6834,41.598,41.6739,41228.0
2020-08-04 15:30:00,43.88,43.93,43.84,43.9,50116.0,41.6739,41.7214,41.636,41.6929,50116.0
2020-08-04 15:40:00,43.9,43.97,43.85,43.91,76056.0,41.6929,41.7594,41.6455,41.7024,76056.0
2020-08-04 15:50:00,43.9,44.15,43.9,44.13,197758.0,41.6929,41.9304,41.6929,41.9114,197758.0
2020-08-05 09:30:00,44.29,44.35,43.91,44.09,58032.0,42.0633,42.1203,41.7024,41.8734,58032.0
2020-08-05 09:40:00,44.08,44.23,43.87,43.89,28476.0,41.8639,42.0064,41.6645,41.6834,28476.0
2020-08-05 09:50:00,43.85,44.28,43.84,44.25,41322.0,41.6455,42.0538,41.636,42.0253,41322.0
2020-08-05 10:00:00,44.25,44.27,44.1,44.17,26698.0,42.0253,42.0443,41.8829,41.9494,26698.0
2020-08-05 10:10:00,44.18,44.22,44.1,44.12,24905.0,41.9589,41.9969,41.8829,41.9019,24905.0
2020-08-05 10:20:00,44.11,44.17,43.95,44.13,40587.0,41.8924,41.9494,41.7404,41.9114,40587.0
2020-08-05 10:30:00,44.14,44.2,44.06,44.13,16272.0,41.9209,41.9779,41.8449,41.9114,16272.0
2020-08-05 10:40:00,44.11,44.29,44.07,44.28,38142.0,41.8924,42.0633,41.8544,42.0538,38142.0
2020-08-05 10:50:00,44.27,44.31,44.18,44.29,25193.0,42.0443,42.0823,41.9589,42.0633,25193.0
2020-08-05 11:00:00,44.3,44.41,44.29,44.41,18221.0,42.0728,42.1773,42.0633,42.1773,18221.0
2020-08-05 11:10:00,44.41,44.44,44.24,44.31,11489.0,42.1773,42.2058,42.0159,42.0823,11489.0
2020-08-05 11:20:00,44.33,44.35,44.24,44.25,20623.0,42.1013,42.1203,42.0159,42.0253,20623.0
2020-08-05 11:30:00,44.24,44.36,44.23,44.27,15914.0,42.0159,42.1298,42.0064,42.0443,15914.0
2020-08-05 11:40:00,44.27,44.28,44.21,44.24,17484.0,42.0443,42.0538,41.9874,42.0159,17484.0
2020-08-05 11:50:00,44.24,44.28,44.17,44.27,8975.0,42.0159,42.0538,41.9494,42.0443,8975.0
2020-08-05 12:00:00,44.28,44.3,44.2,44.2,12605.0,42.0538,42.0728,41.9779,41.9779,12605.0
2020-08-05 12:10:00,44.19,44.32,44.17,44.29,21551.0,41.9684,42.0918,41.9494,42.0633,21551.0
2020-08-05 12:20:00,44.27,44.35,44.19,44.27,25167.0,42.0443,42.1203,41.9684,42.0443,25167.0
2020-08-05 12:30:00,44.27,44.32,44.21,44.3,8878.0,42.0443,42.0918,41.9874,42.0728,8878.0
2020-08-05 12:40:00,44.32,44.37,44.28,44.37,13006.0,42.0918,42.1393,42.0538,42.1393,13006.0
2020-08-05 12:50:00,44.37,44.49,44.35,44.49,27690.0,42.1393,42.2533,42.1203,42.2533,27690.0
2020-08-05 13:00:00,44.48,44.52,44.44,44.51,20923.0,42.2438,42.2818,42.2058,42.2723,20923.0
2020-08-05 13:10:00,44.52,44.62,44.51,44.59,11835.0,42.2818,42.3767,42.2723,42.3483,11835.0
2020-08-05 13:20:00,44.59,44.61,44.48,44.54,14453.0,42.3483,42.3672,42.2438,42.3008,14453.0
2020-08-05 13:30:00,44.55,44.59,44.48,44.51,14783.0,42.3103,42.3483,42.2438,42.2723,14783.0
2020-08-05 13:40:00,44.51,44.56,44.49,44.49,10644.0,42.2723,42.3198,42.2533,42.2533,10644.0
2020-08-05 13:50:00,44.5,44.59,44.47,44.54,32726.0,42.2628,42.3483,42.2343,42.3008,32726.0
2020-08-05 14:00:00,44.55,44.6,44.53,44.55,15600.0,42.3103,42.3578,42.2913,42.3103,15600.0
2020-08-05 14:10:00,44.55,44.56,44.46,44.51,12341.0,42.3103,42.3198,42.2248,42.2723,12341.0
2020-08-05 14:20:00,44.52,44.61,44.5,44.6,16460.0,42.2818,42.3672,42.2628,42.3578,16460.0
2020-08-05 14:30:00,44.6,44.72,44.59,44.66,29557.0,42.3578,42.4717,42.3483,42.4147,29557.0
2020-08-05 14:40:00,44.66,44.68,44.59,44.59,19285.0,42.4147,42.4337,42.3483,42.3483,19285.0
2020-08-05 14:50:00,44.59,44.66,44.56,44.66,24585.0,42.3483,42.4147,42.3198,42.4147,24585.0
2020-08-05 15:00:00,44.65,44.7,44.61,44.62,15053.0,42.4052,42.4527,42.3672,42.3767,15053.0
2020-08-05 15:10:00,44.6,44.73,44.6,44.71,22158.0,42.3578,42.4812,42.3578,42.4622,22158.0
2020-08-05 15:20:00,44.71,44.76,44.7,44.72,54710.0,42.4622,42.5097,42.4527,42.4717,54710.0
2020-08-05 15:30:00,44.71,44.72,44.53,44.54,49528.0,42.4622,42.4717,42.2913,42.3008,49528.0
2020-08-05 15:40:00,44.53,44.55,44.43,44.51,75785.0,42.2913,42.3103,42.1963,42.2723,75785.0
2020-08-05 15:50:00,44.51,44.61,44.48,44.51,336871.0,42.2723,42.3672,42.2438,42.2723,336871.0
2020-08-06 09:30:00,44.45,44.83,44.31,44.45,55508.0,42.2153,42.5762,42.0823,42.2153,55508.0
2020-08-06 09:40:00,44.45,44.55,44.33,44.46,38063.0,42.2153,42.3103,42.1013,42.2248,38063.0
2020-08-06 09:50:00,44.46,44.66,44.42,44.66,20359.0,42.2248,42.4147,42.1868,42.4147,20359.0
2020-08-06 10:00:00,44.65,44.93,44.55,44.66,110135.0,42.4052,42.6712,42.3103,42.4147,110135.0
2020-08-06 10:10:00,44.66,44.74,44.59,44.72,21560.0,42.4147,42.4907,42.3483,42.4717,21560.0
2020-08-06 10:20:00,44.72,44.91,44.69,44.77,22984.0,42.4717,42.6522,42.4432,42.5192,22984.0
2020-08-06 10:30:00,44.77,44.95,44.76,44.86,19009.0,42.5192,42.6902,42.5097,42.6047,19009.0
2020-08-06 10:40:00,44.84,44.85,44.63,44.68,27312.0,42.5857,42.5952,42.3862,42.4337,27312.0
2020-08-06 10:50:00,44.67,44.83,44.64,44.81,42984.0,42.4242,42.5762,42.3957,42.5572,42984.0
2020-08-06 11:00:00,44.79,44.81,44.67,44.68,18430.0,42.5382,42.5572,42.4242,42.4337,18430.0
2020-08-06 11:10:00,44.7,44.71,44.52,44.52,40769.0,42.4527,42.4622,42.2818,42.2818,40769.0
2020-08-06 11:20:00,44.53,44.6,44.48,44.5,13484.0,42.2913,42.3578,42.2438,42.2628,13484.0
2020-08-06 11:30:00,44.48,44.52,44.4,44.44,14048.0,42.2438,42.2818,42.1678,42.2058,14048.0
2020-08-06 11:40:00,44.44,44.44,44.35,44.38,20566.0,42.2058,42.2058,42.1203,42.1488,20566.0
2020-08-06 11:50:00,44.41,44.47,44.37,44.42,13312.0,42.1773,42.2343,42.1393,42.1868,13312.0
2020-08-06 12:00:00,44.43,44.43,44.31,44.32,11483.0,42.1963,42.1963,42.0823,42.0918,11483.0
2020-08-06 12:10:00,44.31,44.34,44.26,44.28,16827.0,42.0823,42.1108,42.0348,42.0538,16827.0
2020-08-06 12:20:00,44.28,44.41,44.27,44.39,13012.0,42.0538,42.1773,42.0443,42.1583,13012.0
2020-08-06 12:30:00,44.4,44.41,44.32,44.33,26545.0,42.1678,42.1773,42.0918,42.1013,26545.0
2020-08-06 12:40:00,44.33,44.42,44.32,44.38,28497.0,42.1013,42.1868,42.0918,42.1488,28497.0
2020-08-06 12:50:00,44.36,44.48,44.29,44.48,22311.0,42.1298,42.2438,42.0633,42.2438,22311.0
2020-08-06 13:00:00,44.47,44.48,44.39,44.43,36790.0,42.2343,42.2438,42.1583,42.1963,36790.0
2020-08-06 13:10:00,44.43,44.54,44.42,44.49,14262.0,42.1963,42.3008,42.1868,42.2533,14262.0
2020-08-06 13:20:00,44.49,44.54,44.41,44.45,14585.0,42.2533,42.3008,42.1773,42.2153,14585.0
2020-08-06 13:30:00,44.45,44.64,44.44,44.62,56064.0,42.2153,42.3957,42.2058,42.3767,56064.0
2020-08-06 13:40:00,44.62,44.63,44.54,44.59,16912.0,42.3767,42.3862,42.3008,42.3483,16912.0
2020-08-06 13:50:00,44.58,44.6,44.53,44.55,27489.0,42.3388,42.3578,42.2913,42.3103,27489.0
2020-08-06 14:00:00,44.54,44.62,44.5,44.62,28443.0,42.3008,42.3767,42.2628,42.3767,28443.0
2020-08-06 14:10:00,44.61,44.76,44.61,44.73,20174.0,42.3672,42.5097,42.3672,42.4812,20174.0
2020-08-06 14:20:00,44.73,44.8,44.73,44.77,26628.0,42.4812,42.5477,42.4812,42.5192,26628.0
2020-08-06 14:30:00,44.77,44.77,44.61,44.65,17526.0,42.5192,42.5192,42.3672,42.4052,17526.0
2020-08-06 14:40:00,44.65,44.65,44.58,44.59,12101.0,42.4052,42.4052,42.3388,42.3483,12101.0
2020-08-06 14:50:00,44.59,44.62,44.56,44.59,21146.0,42.3483,42.3767,42.3198,42.3483,21146.0
2020-08-06 15:00:00,44.59,44.63,44.52,44.57,23704.0,42.3483,42.3862,42.2818,42.3293,23704.0
2020-08-06 15:10:00,44.56,44.68,44.55,44.68,27001.0,42.3198,42.4337,42.3103,42.4337,27001.0
2020-08-06 15:20:00,44.67,44.72,44.64,44.7,36686.0,42.4242,42.4717,42.3957,42.4527,36686.0
2020-08-06 15:30:00,44.69,44.71,44.62,44.65,41428.0,42.4432,42.4622,42.3767,42.4052,41428.0
2020-08-06 15:40:00,44.66,44.66,44.59,44.59,66018.0,42.4147,42.4147,42.3483,42.3483,66018.0
2020-08-06 15:50:00,44.59,44.74,44.59,44.73,179894.0,42.3483,42.4907,42.3483,42.4812,179894.0
2020-08-07 09:30:00,44.26,44.57,44.21,44.28,46495.0,42.0348,42.3293,41.9874,42.0538,46495.0
2020-08-07 09:40:00,44.27,44.6,44.23,44.59,22372.0,42.0443,42.3578,42.0064,42.3483,22372.0
2020-08-07 09:50:00,44.58,44.62,44.44,44.49,12251.0,42.3388,42.3767,42.2058,42.2533,12251.0
2020-08-07 10:00:00,44.48,44.54,44.36,44.38,20249.0,42.2438,42.3008,42.1298,42.1488,20249.0
2020-08-07 10:10:00,44.38,44.47,44.28,44.28,24678.0,42.1488,42.2343,42.0538,42.0538,24678.0
2020-08-07 10:20:00,44.28,44.28,44.14,44.15,88845.0,42.0538,42.0538,41.9209,41.9304,88845.0
2020-08-07 10:30:00,44.16,44.22,44.1,44.19,33166.0,41.9399,41.9969,41.8829,41.9684,33166.0
2020-08-07 10:40:00,44.19,44.28,44.16,44.16,11925.0,41.9684,42.0538,41.9399,41.9399,11925.0
2020-08-07 10:50:00,44.17,44.27,44.13,44.16,24661.0,41.9494,42.0443,41.9114,41.9399,24661.0
2020-08-07 11:00:00,44.16,44.39,44.14,44.34,20970.0,41.9399,42.1583,41.9209,42.1108,20970.0
2020-08-07 11:10:00,44.34,44.46,44.2,44.21,20407.0,42.1108,42.2248,41.9779,41.9874,20407.0
2020-08-07 11:20:00,44.2,44.24,44.07,44.09,18425.0,41.9779,42.0159,41.8544,41.8734,18425.0
2020-08-07 11:30:00,44.08,44.14,43.97,44.09,44647.0,41.8639,41.9209,41.7594,41.8734,44647.0
2020-08-07 11:40:00,44.08,44.12,44.02,44.05,21376.0,41.8639,41.9019,41.8069,41.8354,21376.0
2020-08-07 11:50:00,44.03,44.03,43.91,43.92,36972.0,41.8164,41.8164,41.7024,41.7119,36972.0
2020-08-07 12:00:00,43.91,44.04,43.88,44.03,201433.0,41.7024,41.8259,41.6739,41.8164,201433.0
2020-08-07 12:10:00,44.02,44.2,44.01,44.2,39721.0,41.8069,41.9779,41.7974,41.9779,39721.0
2020-08-07 12:20:00,44.18,44.23,44.09,44.2,32465.0,41.9589,42.0064,41.8734,41.9779,32465.0
2020-08-07 12:30:00,44.2,44.23,44.18,44.22,11691.0,41.9779,42.0064,41.9589,41.9969,11691.0
2020-08-07 12:40:00,44.21,44.27,44.18,44.18,16094.0,41.9874,42.0443,41.9589,41.9589,16094.0
2020-08-07 12:50:00,44.17,44.23,44.14,44.18,24688.0,41.9494,42.0064,41.9209,41.9589,24688.0
2020-08-07 13:00:00,44.18,44.19,43.98,44.05,33068.0,41.9589,41.9684,41.7689,41.8354,33068.0
2020-08-07 13:10:00,44.04,44.04,43.91,43.93,21025.0,41.8259,41.8259,41.7024,41.7214,21025.0
2020-08-07 13:20:00,43.95,43.98,43.89,43.91,46532.0,41.7404,41.7689,41.6834,41.7024,46532.0
2020-08-07 13:30:00,43.87,43.88,43.74,43.78,46950.0,41.6645,41.6739,41.541,41.579,46950.0
2020-08-07 13:40:00,43.76,43.82,43.73,43.78,20550.0,41.56,41.617,41.5315,41.579,20550.0
2020-08-07 13:50:00,43.75,43.8,43.75,43.76,28619.0,41.5505,41.598,41.5505,41.56,28619.0
2020-08-07 14:00:00,43.76,43.79,43.56,43.64,47654.0,41.56,41.5885,41.37,41.446,47654.0
2020-08-07 14:10:00,43.65,43.79,43.65,43.69,23591.0,41.4555,41.5885,41.4555,41.4935,23591.0
2020-08-07 14:20:00,43.7,43.73,43.62,43.7,24244.0,41.503,41.5315,41.427,41.503,24244.0
2020-08-07 14:30:00,43.67,43.84,43.66,43.83,67579.0,41.4745,41.636,41.465,41.6265,67579.0
2020-08-07 14:40:00,43.83,43.87,43.74,43.8,20170.0,41.6265,41.6645,41.541,41.598,20170.0
2020-08-07 14:50:00,43.77,43.89,43.76,43.87,19982.0,41.5695,41.6834,41.56,41.6645,19982.0
2020-08-07 15:00:00,43.87,43.97,43.85,43.97,27012.0,41.6645,41.7594,41.6455,41.7594,27012.0
2020-08-07 15:10:00,43.97,44.01,43.91,43.97,61717.0,41.7594,41.7974,41.7024,41.7594,61717.0
2020-08-07 15:20:00,43.97,44.07,43.96,44.05,43217.0,41.7594,41.8544,41.7499,41.8354,43217.0
2020-08-07 15:30:00,44.05,44.2,44.02,44.17,34818.0,41.8354,41.9779,41.8069,41.9494,34818.0
2020-08-07 15:40:00,44.16,44.36,44.11,44.29,59747.0,41.9399,42.1298,41.8924,42.0633,59747.0
2020-08-07 15:50:00,44.3,44.33,44.14,44.27,183105.0,42.0728,42.1013,41.9209,42.0443,183105.0
2020-08-10 09:30:00,44.48,44.67,44.21,44.65,98967.0,42.2438,42.4242,41.9874,42.4052,98967.0
2020-08-10 09:40:00,44.67,45.11,44.67,45.11,99912.0,42.4242,42.8421,42.4242,42.8421,99912.0
2020-08-10 09:50:00,45.11,45.36,45.06,45.32,83951.0,42.8421,43.0795,42.7946,43.0416,83951.0
2020-08-10 10:00:00,45.32,45.49,45.22,45.48,55145.0,43.0416,43.203,42.9466,43.1935,55145.0
2020-08-10 10:10:00,45.49,45.71,45.48,45.61,58244.0,43.203,43.4119,43.1935,43.317,58244.0
2020-08-10 10:20:00,45.62,45.73,45.56,45.7,34296.0,43.3265,43.4309,43.2695,43.4024,34296.0
2020-08-10 10:30:00,45.71,45.89,45.59,45.88,65038.0,43.4119,43.5829,43.298,43.5734,65038.0
2020-08-10 10:40:00,45.88,45.98,45.82,45.82,59848.0,43.5734,43.6684,43.5164,43.5164,59848.0
2020-08-10 10:50:00,45.81,45.81,45.55,45.59,65501.0,43.5069,43.5069,43.26,43.298,65501.0
2020-08-10 11:00:00,45.57,45.71,45.57,45.69,28606.0,43.279,43.4119,43.279,43.393,28606.0
2020-08-10 11:10:00,45.7,45.86,45.69,45.86,34625.0,43.4024,43.5544,43.393,43.5544,34625.0
2020-08-10 11:20:00,45.87,45.97,45.82,45.92,26779.0,43.5639,43.6589,43.5164,43.6114,26779.0
2020-08-10 11:30:00,45.91,45.95,45.86,45.87,24606.0,43.6019,43.6399,43.5544,43.5639,24606.0
2020-08-10 11:40:00,45.88,45.96,45.81,45.96,33866.0,43.5734,43.6494,43.5069,43.6494,33866.0
2020-08-10 11:50:00,45.96,46.06,45.92,45.95,44366.0,43.6494,43.7444,43.6114,43.6399,44366.0
2020-08-10 12:00:00,45.94,46.05,45.94,46.0,28041.0,43.6304,43.7349,43.6304,43.6874,28041.0
2020-08-10 12:10:00,46.01,46.1,45.98,46.09,22985.0,43.6969,43.7823,43.6684,43.7728,22985.0
2020-08-10 12:20:00,46.09,46.16,45.91,45.91,32054.0,43.7728,43.8393,43.6019,43.6019,32054.0
2020-08-10 12:30:00,45.91,45.93,45.83,45.85,19212.0,43.6019,43.6209,43.5259,43.5449,19212.0
2020-08-10 12:40:00,45.87,45.97,45.8,45.86,158669.0,43.5639,43.6589,43.4974,43.5544,158669.0
2020-08-10 12:50:00,45.86,45.88,45.71,45.81,65236.0,43.5544,43.5734,43.4119,43.5069,65236.0
2020-08-10 13:00:00,45.82,45.82,45.68,45.69,19091.0,43.5164,43.5164,43.3835,43.393,19091.0
2020-08-10 13:10:00,45.69,45.72,45.53,45.55,22987.0,43.393,43.4214,43.241,43.26,22987.0
2020-08-10 13:20:00,45.56,45.68,45.54,45.63,20545.0,43.2695,43.3835,43.2505,43.336,20545.0
2020-08-10 13:30:00,45.64,45.65,45.56,45.58,12448.0,43.3455,43.355,43.2695,43.2885,12448.0
2020-08-10 13:40:00,45.58,45.58,45.4,45.45,15615.0,43.2885,43.2885,43.1175,43.165,15615.0
2020-08-10 13:50:00,45.45,45.5,45.42,45.5,17801.0,43.165,43.2125,43.1365,43.2125,17801.0
2020-08-10 14:00:00,45.51,45.55,45.49,45.5,14591.0,43.222,43.26,43.203,43.2125,14591.0
2020-08-10 14:10:00,45.51,45.54,45.47,45.48,10101.0,43.222,43.2505,43.184,43.1935,10101.0
2020-08-10 14:20:00,45.48,45.49,45.39,45.43,15333.0,43.1935,43.203,43.108,43.146,15333.0
2020-08-10 14:30:00,45.42,45.55,45.4,45.53,17865.0,43.1365,43.26,43.1175,43.241,17865.0
2020-08-10 14:40:00,45.53,45.53,45.28,45.4,18549.0,43.241,43.241,43.0036,43.1175,18549.0
2020-08-10 14:50:00,45.4,45.44,45.38,45.4,16468.0,43.1175,43.1555,43.0985,43.1175,16468.0
2020-08-10 15:00:00,45.39,45.41,45.29,45.3,23024.0,43.108,43.127,43.0131,43.0226,23024.0
2020-08-10 15:10:00,45.3,45.36,45.25,45.34,34527.0,43.0226,43.0795,42.9751,43.0605,34527.0
2020-08-10 15:20:00,45.34,45.35,45.24,45.29,34117.0,43.0605,43.07,42.9656,43.0131,34117.0
2020-08-10 15:30:00,45.27,45.31,45.17,45.26,54759.0,42.9941,43.0321,42.8991,42.9846,54759.0
2020-08-10 15:40:00,45.27,45.31,45.21,45.21,82258.0,42.9941,43.0321,42.9371,42.9371,82258.0
2020-08-10 15:50:00,45.24,45.31,45.1,45.16,265359.0,42.9656,43.0321,42.8326,42.8896,265359.0
2020-08-11 09:30:00,45.64,46.06,44.8,45.13,135408.0,43.3455,43.7444,42.5477,42.8611,135408.0
2020-08-11 09:40:00,45.13,45.51,45.01,45.31,42506.0,42.8611,43.222,42.7471,43.0321,42506.0
2020-08-11 09:50:00,45.3,45.35,44.95,44.97,47057.0,43.0226,43.07,42.6902,42.7092,47057.0
2020-08-11 10:00:00,44.98,45.0,44.55,44.74,112297.0,42.7186,42.7376,42.3103,42.4907,112297.0
2020-08-11 10:10:00,44.75,44.85,44.59,44.85,59444.0,42.5002,42.5952,42.3483,42.5952,59444.0
2020-08-11 10:20:00,44.85,44.85,44.59,44.74,36381.0,42.5952,42.5952,42.3483,42.4907,36381.0
2020-08-11 10:30:00,44.75,44.9,44.67,44.86,51038.0,42.5002,42.6427,42.4242,42.6047,51038.0
2020-08-11 10:40:00,44.88,45.0,44.84,44.87,42615.0,42.6237,42.7376,42.5857,42.6142,42615.0
2020-08-11 10:50:00,44.87,44.89,44.73,44.74,40316.0,42.6142,42.6332,42.4812,42.4907,40316.0
2020-08-11 11:00:00,44.75,44.89,44.67,44.84,28066.0,42.5002,42.6332,42.4242,42.5857,28066.0
2020-08-11 11:10:00,44.85,44.85,44.59,44.83,52437.0,42.5952,42.5952,42.3483,42.5762,52437.0
2020-08-11 11:20:00,44.83,45.06,44.75,45.06,38073.0,42.5762,42.7946,42.5002,42.7946,38073.0
2020-08-11 11:30:00,45.06,45.1,44.92,44.94,34641.0,42.7946,42.8326,42.6617,42.6807,34641.0
2020-08-11 11:40:00,44.93,45.02,44.85,44.91,31831.0,42.6712,42.7566,42.5952,42.6522,31831.0
2020-08-11 11:50:00,44.9,45.01,44.84,44.85,31913.0,42.6427,42.7471,42.5857,42.5952,31913.0
2020-08-11 12:00:00,44.86,44.93,44.74,44.85,27534.0,42.6047,42.6712,42.4907,42.5952,27534.0
2020-08-11 12:10:00,44.84,44.95,44.84,44.94,17940.0,42.5857,42.6902,42.5857,42.6807,17940.0
2020-08-11 12:20:00,44.95,44.96,44.85,44.93,15909.0,42.6902,42.6997,42.5952,42.6712,15909.0
2020-08-11 12:30:00,44.93,44.99,44.86,44.97,238644.0,42.6712,42.7281,42.6047,42.7092,238644.0
2020-08-11 12:40:00,44.99,45.14,44.99,45.04,20532.0,42.7281,42.8706,42.7281,42.7756,20532.0
2020-08-11 12:50:00,45.05,45.06,44.98,45.04,12762.0,42.7851,42.7946,42.7186,42.7756,12762.0
2020-08-11 13:00:00,45.05,45.12,45.03,45.1,20364.0,42.7851,42.8516,42.7661,42.8326,20364.0
2020-08-11 13:10:00,45.09,45.18,45.09,45.18,17164.0,42.8231,42.9086,42.8231,42.9086,17164.0
2020-08-11 13:20:00,45.18,45.34,45.17,45.27,16118.0,42.9086,43.0605,42.8991,42.9941,16118.0
2020-08-11 13:30:00,45.29,45.3,45.11,45.11,30739.0,43.0131,43.0226,42.8421,42.8421,30739.0
2020-08-11 13:40:00,45.12,45.17,45.05,45.11,11743.0,42.8516,42.8991,42.7851,42.8421,11743.0
2020-08-11 13:50:00,45.1,45.19,45.08,45.13,33479.0,42.8326,42.9181,42.8136,42.8611,33479.0
2020-08-11 14:00:00,45.13,45.14,45.03,45.09,22153.0,42.8611,42.8706,42.7661,42.8231,22153.0
2020-08-11 14:10:00,45.09,45.13,45.0,45.02,19908.0,42.8231,42.8611,42.7376,42.7566,19908.0
2020-08-11 14:20:00,45.02,45.14,45.01,45.05,32966.0,42.7566,42.8706,42.7471,42.7851,32966.0
2020-08-11 14:30:00,45.04,45.09,44.99,45.04,69476.0,42.7756,42.8231,42.7281,42.7756,69476.0
2020-08-11 14:40:00,45.05,45.1,44.92,44.97,110593.0,42.7851,42.8326,42.6617,42.7092,110593.0
2020-08-11 14:50:00,44.97,45.05,44.95,44.99,18764.0,42.7092,42.7851,42.6902,42.7281,18764.0
2020-08-11 15:00:00,44.98,44.99,44.83,44.83,28386.0,42.7186,42.7281,42.5762,42.5762,28386.0
2020-08-11 15:10:00,44.84,44.87,44.5,44.52,74223.0,42.5857,42.6142,42.2628,42.2818,74223.0
2020-08-11 15:20:00,44.53,44.82,44.52,44.73,108455.0,42.2913,42.5667,42.2818,42.4812,108455.0
2020-08-11 15:30:00,44.73,44.75,44.45,44.49,170594.0,42.4812,42.5002,42.2153,42.2533,170594.0
2020-08-11 15:40:00,44.5,44.57,44.3,44.41,159529.0,42.2628,42.3293,42.0728,42.1773,159529.0
2020-08-11 15:50:00,44.4,44.41,44.15,44.37,414288.0,42.1678,42.1773,41.9304,42.1393,414288.0
2020-08-12 09:30:00,44.74,44.92,44.47,44.47,114374.0,42.4907,42.6617,42.2343,42.2343,114374.0
2020-08-12 09:40:00,44.45,44.79,44.35,44.62,43600.0,42.2153,42.5382,42.1203,42.3767,43600.0
2020-08-12 09:50:00,44.61,44.65,44.45,44.65,65209.0,42.3672,42.4052,42.2153,42.4052,65209.0
2020-08-12 10:00:00,44.66,44.8,44.56,44.77,27573.0,42.4147,42.5477,42.3198,42.5192,27573.0
2020-08-12 10:10:00,44.76,44.94,44.67,44.9,41906.0,42.5097,42.6807,42.4242,42.6427,41906.0
2020-08-12 10:20:00,44.9,45.06,44.8,44.93,24305.0,42.6427,42.7946,42.5477,42.6712,24305.0
2020-08-12 10:30:00,44.95,45.0,44.83,44.91,15285.0,42.6902,42.7376,42.5762,42.6522,15285.0
2020-08-12 10:40:00,44.97,45.15,44.95,44.98,64656.0,42.7092,42.8801,42.6902,42.7186,64656.0
2020-08-12 10:50:00,44.98,45.1,44.89,45.07,42992.0,42.7186,42.8326,42.6332,42.8041,42992.0
2020-08-12 11:00:00,45.06,45.18,44.97,44.99,24119.0,42.7946,42.9086,42.7092,42.7281,24119.0
2020-08-12 11:10:00,45.0,45.02,44.88,44.93,13952.0,42.7376,42.7566,42.6237,42.6712,13952.0
2020-08-12 11:20:00,44.94,45.07,44.94,45.02,22378.0,42.6807,42.8041,42.6807,42.7566,22378.0
2020-08-12 11:30:00,45.02,45.08,44.87,44.88,12407.0,42.7566,42.8136,42.6142,42.6237,12407.0
2020-08-12 11:40:00,44.87,44.92,44.8,44.86,10698.0,42.6142,42.6617,42.5477,42.6047,10698.0
2020-08-12 11:50:00,44.86,44.92,44.75,44.79,17104.0,42.6047,42.6617,42.5002,42.5382,17104.0
2020-08-12 12:00:00,44.81,44.88,44.77,44.88,15732.0,42.5572,42.6237,42.5192,42.6237,15732.0
2020-08-12 12:10:00,44.88,45.11,44.87,45.08,16876.0,42.6237,42.8421,42.6142,42.8136,16876.0
2020-08-12 12:20:00,45.07,45.29,45.05,45.26,29129.0,42.8041,43.0131,42.7851,42.9846,29129.0
2020-08-12 12:30:00,45.25,45.37,45.25,45.35,30406.0,42.9751,43.089,42.9751,43.07,30406.0
2020-08-12 12:40:00,45.35,45.75,45.24,45.26,166759.0,43.07,43.4499,42.9656,42.9846,166759.0
2020-08-12 12:50:00,45.26,45.29,45.08,45.08,24574.0,42.9846,43.0131,42.8136,42.8136,24574.0
2020-08-12 13:00:00,45.09,45.14,44.96,44.98,19434.0,42.8231,42.8706,42.6997,42.7186,19434.0
2020-08-12 13:10:00,44.97,45.04,44.92,44.93,14418.0,42.7092,42.7756,42.6617,42.6712,14418.0
2020-08-12 13:20:00,44.95,44.95,44.85,44.88,20223.0,42.6902,42.6902,42.5952,42.6237,20223.0
2020-08-12 13:30:00,44.89,45.07,44.89,45.06,29040.0,42.6332,42.8041,42.6332,42.7946,29040.0
2020-08-12 13:40:00,45.06,45.18,45.04,45.17,25814.0,42.7946,42.9086,42.7756,42.8991,25814.0
2020-08-12 13:50:00,45.17,45.33,45.17,45.21,17882.0,42.8991,43.0511,42.8991,42.9371,17882.0
2020-08-12 14:00:00,45.21,45.23,45.16,45.21,17885.0,42.9371,42.9561,42.8896,42.9371,17885.0
2020-08-12 14:10:00,45.22,45.23,45.16,45.19,17196.0,42.9466,42.9561,42.8896,42.9181,17196.0
2020-08-12 14:20:00,45.19,45.24,45.12,45.12,36634.0,42.9181,42.9656,42.8516,42.8516,36634.0
2020-08-12 14:30:00,45.13,45.17,45.08,45.09,16212.0,42.8611,42.8991,42.8136,42.8231,16212.0
2020-08-12 14:40:00,45.11,45.27,45.1,45.27,22786.0,42.8421,42.9941,42.8326,42.9941,22786.0
2020-08-12 14:50:00,45.26,45.34,45.21,45.23,26653.0,42.9846,43.0605,42.9371,42.9561,26653.0
2020-08-12 15:00:00,45.23,45.29,45.2,45.23,19238.0,42.9561,43.0131,42.9276,42.9561,19238.0
2020-08-12 15:10:00,45.23,45.3,45.22,45.29,32543.0,42.9561,43.0226,42.9466,43.0131,32543.0
2020-08-12 15:20:00,45.29,45.3,45.2,45.28,22769.0,43.0131,43.0226,42.9276,43.0036,22769.0
2020-08-12 15:30:00,45.28,45.28,45.17,45.28,35331.0,43.0036,43.0036,42.8991,43.0036,35331.0
2020-08-12 15:40:00,45.28,45.4,45.27,45.39,87862.0,43.0036,43.1175,42.9941,43.108,87862.0
2020-08-12 15:50:00,45.4,45.48,45.38,45.44,249997.0,43.1175,43.1935,43.0985,43.1555,249997.0
2020-08-13 09:30:00,45.23,45.23,44.58,44.75,85852.0,42.9561,42.9561,42.3388,42.5002,85852.0
2020-08-13 09:40:00,44.76,44.99,44.69,44.91,55743.0,42.5097,42.7281,42.4432,42.6522,55743.0
2020-08-13 09:50:00,44.91,45.23,44.87,45.14,28857.0,42.6522,42.9561,42.6142,42.8706,28857.0
2020-08-13 10:00:00,45.18,45.33,45.13,45.22,42688.0,42.9086,43.0511,42.8611,42.9466,42688.0
2020-08-13 10:10:00,45.21,45.37,45.09,45.11,30552.0,42.9371,43.089,42.8231,42.8421,30552.0
2020-08-13 10:20:00,45.11,45.18,44.85,44.87,40871.0,42.8421,42.9086,42.5952,42.6142,40871.0
2020-08-13 10:30:00,44.86,44.92,44.84,44.91,28604.0,42.6047,42.6617,42.5857,42.6522,28604.0
2020-08-13 10:40:00,44.9,44.97,44.86,44.96,19198.0,42.6427,42.7092,42.6047,42.6997,19198.0
2020-08-13 10:50:00,44.98,45.35,44.97,45.31,22648.0,42.7186,43.07,42.7092,43.0321,22648.0
2020-08-13 11:00:00,45.32,45.49,45.28,45.48,18915.0,43.0416,43.203,43.0036,43.1935,18915.0
2020-08-13 11:10:00,45.49,45.49,45.4,45.43,16901.0,43.203,43.203,43.1175,43.146,16901.0
2020-08-13 11:20:00,45.43,45.55,45.39,45.55,21103.0,43.146,43.26,43.108,43.26,21103.0
2020-08-13 11:30:00,45.55,45.57,45.47,45.53,17519.0,43.26,43.279,43.184,43.241,17519.0
2020-08-13 11:40:00,45.53,45.66,45.52,45.63,30470.0,43.241,43.3645,43.2315,43.336,30470.0
2020-08-13 11:50:00,45.64,45.7,45.64,45.69,24195.0,43.3455,43.4024,43.3455,43.393,24195.0
2020-08-13 12:00:00,45.71,45.75,45.67,45.73,20240.0,43.4119,43.4499,43.374,43.4309,20240.0
2020-08-13 12:10:00,45.72,45.82,45.68,45.82,39056.0,43.4214,43.5164,43.3835,43.5164,39056.0
2020-08-13 12:20:00,45.81,45.84,45.6,45.67,24047.0,43.5069,43.5354,43.3075,43.374,24047.0
2020-08-13 12:30:00,45.67,45.77,45.62,45.63,41187.0,43.374,43.4689,43.3265,43.336,41187.0
2020-08-13 12:40:00,45.63,45.7,45.62,45.69,18436.0,43.336,43.4024,43.3265,43.393,18436.0
2020-08-13 12:50:00,45.69,45.72,45.63,45.72,19548.0,43.393,43.4214,43.336,43.4214,19548.0
2020-08-13 13:00:00,45.72,45.75,45.64,45.66,14677.0,43.4214,43.4499,43.3455,43.3645,14677.0
2020-08-13 13:10:00,45.66,45.78,45.59,45.77,28652.0,43.3645,43.4784,43.298,43.4689,28652.0
2020-08-13 13:20:00,45.79,45.79,45.64,45.66,58599.0,43.4879,43.4879,43.3455,43.3645,58599.0
2020-08-13 13:30:00,45.65,45.65,45.52,45.57,29578.0,43.355,43.355,43.2315,43.279,29578.0
2020-08-13 13:40:00,45.58,45.63,45.56,45.59,20050.0,43.2885,43.336,43.2695,43.298,20050.0
2020-08-13 13:50:00,45.59,45.59,45.53,45.53,13055.0,43.298,43.298,43.241,43.241,13055.0
2020-08-13 14:00:00,45.53,45.53,45.39,45.49,16422.0,43.241,43.241,43.108,43.203,16422.0
2020-08-13 14:10:00,45.48,45.48,45.28,45.28,29618.0,43.1935,43.1935,43.0036,43.0036,29618.0
2020-08-13 14:20:00,45.28,45.4,45.26,45.4,54606.0,43.0036,43.1175,42.9846,43.1175,54606.0
2020-08-13 14:30:00,45.4,45.45,45.28,45.29,19070.0,43.1175,43.165,43.0036,43.0131,19070.0
2020-08-13 14:40:00,45.28,45.37,45.24,45.25,23812.0,43.0036,43.089,42.9656,42.9751,23812.0
2020-08-13 14:50:00,45.25,45.25,45.1,45.2,56459.0,42.9751,42.9751,42.8326,42.9276,56459.0
2020-08-13 15:00:00,45.21,45.32,45.19,45.29,23580.0,42.9371,43.0416,42.9181,43.0131,23580.0
2020-08-13 15:10:00,45.29,45.44,45.28,45.42,25667.0,43.0131,43.1555,43.0036,43.1365,25667.0
2020-08-13 15:20:00,45.44,45.59,45.43,45.48,34660.0,43.1555,43.298,43.146,43.1935,34660.0
2020-08-13 15:30:00,45.48,45.63,45.43,45.5,44540.0,43.1935,43.336,43.146,43.2125,44540.0
2020-08-13 15:40:00,45.5,45.62,45.48,45.57,92862.0,43.2125,43.3265,43.1935,43.279,92862.0
2020-08-13 15:50:00,45.58,45.63,45.49,45.52,191298.0,43.2885,43.336,43.203,43.2315,191298.0
2020-08-14 09:30:00,45.16,45.22,44.8,45.02,48910.0,42.8896,42.9466,42.5477,42.7566,48910.0
2020-08-14 09:40:00,45.0,45.09,44.86,44.91,22478.0,42.7376,42.8231,42.6047,42.6522,22478.0
2020-08-14 09:50:00,44.9,45.02,44.86,44.97,12671.0,42.6427,42.7566,42.6047,42.7092,12671.0
2020-08-14 10:00:00,44.98,45.13,44.96,45.06,24127.0,42.7186,42.8611,42.6997,42.7946,24127.0
2020-08-14 10:10:00,45.07,45.14,44.99,45.12,16219.0,42.8041,42.8706,42.7281,42.8516,16219.0
2020-08-14 10:20:00,45.12,45.16,44.95,44.99,15803.0,42.8516,42.8896,42.6902,42.7281,15803.0
2020-08-14 10:30:00,44.99,45.01,44.92,44.96,26624.0,42.7281,42.7471,42.6617,42.6997,26624.0
2020-08-14 10:40:00,44.96,45.01,44.9,44.98,10876.0,42.6997,42.7471,42.6427,42.7186,10876.0
2020-08-14 10:50:00,44.98,45.0,44.88,44.93,27843.0,42.7186,42.7376,42.6237,42.6712,27843.0
2020-08-14 11:00:00,44.94,44.95,44.82,44.93,36149.0,42.6807,42.6902,42.5667,42.6712,36149.0
2020-08-14 11:10:00,44.92,45.02,44.9,44.99,30911.0,42.6617,42.7566,42.6427,42.7281,30911.0
2020-08-14 11:20:00,44.98,45.03,44.9,44.94,17380.0,42.7186,42.7661,42.6427,42.6807,17380.0
2020-08-14 11:30:00,44.94,44.95,44.84,44.86,7816.0,42.6807,42.6902,42.5857,42.6047,7816.0
2020-08-14 11:40:00,44.86,44.96,44.86,44.89,8568.0,42.6047,42.6997,42.6047,42.6332,8568.0
2020-08-14 11:50:00,44.9,44.94,44.86,44.94,10209.0,42.6427,42.6807,42.6047,42.6807,10209.0
2020-08-14 12:00:00,44.94,45.0,44.93,44.98,32668.0,42.6807,42.7376,42.6712,42.7186,32668.0
2020-08-14 12:10:00,44.98,45.01,44.93,44.98,29009.0,42.7186,42.7471,42.6712,42.7186,29009.0
2020-08-14 12:20:00,44.98,45.01,44.91,44.97,20142.0,42.7186,42.7471,42.6522,42.7092,20142.0
2020-08-14 12:30:00,44.96,45.02,44.92,44.99,18190.0,42.6997,42.7566,42.6617,42.7281,18190.0
2020-08-14 12:40:00,44.99,45.06,44.96,45.01,14317.0,42.7281,42.7946,42.6997,42.7471,14317.0
2020-08-14 12:50:00,45.01,45.05,44.99,45.03,18496.0,42.7471,42.7851,42.7281,42.7661,18496.0
2020-08-14 13:00:00,45.02,45.1,44.91,44.99,39629.0,42.7566,42.8326,42.6522,42.7281,39629.0
2020-08-14 13:10:00,44.97,45.02,44.97,44.98,22728.0,42.7092,42.7566,42.7092,42.7186,22728.0
2020-08-14 13:20:00,44.98,45.09,44.98,45.07,41206.0,42.7186,42.8231,42.7186,42.8041,41206.0
2020-08-14 13:30:00,45.07,45.09,45.02,45.07,10618.0,42.8041,42.8231,42.7566,42.8041,10618.0
2020-08-14 13:40:00,45.08,45.1,45.0,45.05,12975.0,42.8136,42.8326,42.7376,42.7851,12975.0
2020-08-14 13:50:00,45.04,45.09,45.02,45.09,16584.0,42.7756,42.8231,42.7566,42.8231,16584.0
2020-08-14 14:00:00,45.1,45.23,45.08,45.21,13861.0,42.8326,42.9561,42.8136,42.9371,13861.0
2020-08-14 14:10:00,45.22,45.25,45.17,45.22,12998.0,42.9466,42.9751,42.8991,42.9466,12998.0
2020-08-14 14:20:00,45.21,45.22,45.1,45.13,13959.0,42.9371,42.9466,42.8326,42.8611,13959.0
2020-08-14 14:30:00,45.12,45.21,45.09,45.1,9157.0,42.8516,42.9371,42.8231,42.8326,9157.0
2020-08-14 14:40:00,45.11,45.12,45.0,45.04,10847.0,42.8421,42.8516,42.7376,42.7756,10847.0
2020-08-14 14:50:00,45.03,45.05,44.98,44.99,13650.0,42.7661,42.7851,42.7186,42.7281,13650.0
2020-08-14 15:00:00,45.0,45.0,44.9,44.91,20098.0,42.7376,42.7376,42.6427,42.6522,20098.0
2020-08-14 15:10:00,44.91,44.94,44.88,44.92,12275.0,42.6522,42.6807,42.6237,42.6617,12275.0
2020-08-14 15:20:00,44.93,44.96,44.86,44.95,20561.0,42.6712,42.6997,42.6047,42.6902,20561.0
2020-08-14 15:30:00,44.96,45.0,44.89,44.91,29468.0,42.6997,42.7376,42.6332,42.6522,29468.0
2020-08-14 15:40:00,44.9,44.96,44.84,44.84,42095.0,42.6427,42.6997,42.5857,42.5857,42095.0
2020-08-14 15:50:00,44.83,45.1,44.8,45.07,265675.0,42.5762,42.8326,42.5477,42.8041,265675.0
2020-08-17 09:30:00,45.35,46.01,45.2,46.01,96116.0,43.07,43.6969,42.9276,43.6969,96116.0
2020-08-17 09:40:00,46.01,46.06,45.67,45.69,40189.0,43.6969,43.7444,43.374,43.393,40189.0
2020-08-17 09:50:00,45.76,45.79,45.62,45.68,27091.0,43.4594,43.4879,43.3265,43.3835,27091.0
2020-08-17 10:00:00,45.7,45.92,45.56,45.89,34708.0,43.4024,43.6114,43.2695,43.5829,34708.0
2020-08-17 10:10:00,45.89,45.91,45.69,45.71,16515.0,43.5829,43.6019,43.393,43.4119,16515.0
2020-08-17 10:20:00,45.7,45.89,45.7,45.81,65060.0,43.4024,43.5829,43.4024,43.5069,65060.0
2020-08-17 10:30:00,45.84,46.1,45.83,45.85,42782.0,43.5354,43.7823,43.5259,43.5449,42782.0
2020-08-17 10:40:00,45.82,45.95,45.68,45.9,27920.0,43.5164,43.6399,43.3835,43.5924,27920.0
2020-08-17 10:50:00,45.9,46.04,45.89,46.04,12795.0,43.5924,43.7254,43.5829,43.7254,12795.0
2020-08-17 11:00:00,46.08,46.16,46.02,46.11,35494.0,43.7633,43.8393,43.7064,43.7918,35494.0
2020-08-17 11:10:00,46.12,46.44,46.12,46.43,66452.0,43.8013,44.1052,43.8013,44.0957,66452.0
2020-08-17 11:20:00,46.42,46.57,46.34,46.52,108279.0,44.0863,44.2287,44.0103,44.1812,108279.0
2020-08-17 11:30:00,46.52,46.66,46.46,46.53,60682.0,44.1812,44.3142,44.1242,44.1907,60682.0
2020-08-17 11:40:00,46.51,46.53,46.43,46.47,37273.0,44.1717,44.1907,44.0957,44.1337,37273.0
2020-08-17 11:50:00,46.45,46.6,46.41,46.58,30602.0,44.1147,44.2572,44.0768,44.2382,30602.0
2020-08-17 12:00:00,46.58,46.62,46.52,46.62,26894.0,44.2382,44.2762,44.1812,44.2762,26894.0
2020-08-17 12:10:00,46.62,46.63,46.49,46.57,14585.0,44.2762,44.2857,44.1527,44.2287,14585.0
2020-08-17 12:20:00,46.57,46.58,46.39,46.4,25544.0,44.2287,44.2382,44.0578,44.0673,25544.0
2020-08-17 12:30:00,46.38,46.46,46.36,46.44,17008.0,44.0483,44.1242,44.0293,44.1052,17008.0
2020-08-17 12:40:00,46.44,46.59,46.4,46.59,39702.0,44.1052,44.2477,44.0673,44.2477,39702.0
2020-08-17 12:50:00,46.59,46.63,46.39,46.43,13935.0,44.2477,44.2857,44.0578,44.0957,13935.0
2020-08-17 13:00:00,46.43,46.45,46.22,46.24,32933.0,44.0957,44.1147,43.8963,43.9153,32933.0
2020-08-17 13:10:00,46.24,46.41,46.24,46.36,31381.0,43.9153,44.0768,43.9153,44.0293,31381.0
2020-08-17 13:20:00,46.36,46.36,46.15,46.16,28125.0,44.0293,44.0293,43.8298,43.8393,28125.0
2020-08-17 13:30:00,46.16,46.23,46.05,46.1,30397.0,43.8393,43.9058,43.7349,43.7823,30397.0
2020-08-17 13:40:00,46.1,46.21,46.1,46.19,29066.0,43.7823,43.8868,43.7823,43.8678,29066.0
2020-08-17 13:50:00,46.18,46.22,46.16,46.2,17032.0,43.8583,43.8963,43.8393,43.8773,17032.0
2020-08-17 14:00:00,46.21,46.21,46.03,46.07,23443.0,43.8868,43.8868,43.7159,43.7538,23443.0
2020-08-17 14:10:00,46.1,46.24,46.08,46.19,17915.0,43.7823,43.9153,43.7633,43.8678,17915.0
2020-08-17 14:20:00,46.19,46.21,46.17,46.17,10116.0,43.8678,43.8868,43.8488,43.8488,10116.0
2020-08-17 14:30:00,46.17,46.3,46.16,46.2,31071.0,43.8488,43.9723,43.8393,43.8773,31071.0
2020-08-17 14:40:00,46.2,46.22,46.07,46.13,24377.0,43.8773,43.8963,43.7538,43.8108,24377.0
2020-08-17 14:50:00,46.14,46.14,46.05,46.13,11530.0,43.8203,43.8203,43.7349,43.8108,11530.0
2020-08-17 15:00:00,46.15,46.34,46.09,46.34,65210.0,43.8298,44.0103,43.7728,44.0103,65210.0
2020-08-17 15:10:00,46.33,46.35,46.28,46.33,20305.0,44.0008,44.0198,43.9533,44.0008,20305.0
2020-08-17 15:20:00,46.32,46.34,46.21,46.22,23796.0,43.9913,44.0103,43.8868,43.8963,23796.0
2020-08-17 15:30:00,46.23,46.38,46.23,46.34,57763.0,43.9058,44.0483,43.9058,44.0103,57763.0
2020-08-17 15:40:00,46.34,46.42,46.3,46.33,102683.0,44.0103,44.0863,43.9723,44.0008,102683.0
2020-08-17 15:50:00,46.31,46.46,46.3,46.44,218695.0,43.9818,44.1242,43.9723,44.1052,218695.0
2020-08-18 09:30:00,47.43,47.43,46.69,46.89,165771.0,45.0455,45.0455,44.3427,44.5326,165771.0
2020-08-18 09:40:00,46.84,46.95,46.62,46.86,124663.0,44.4851,44.5896,44.2762,44.5041,124663.0
2020-08-18 09:50:00,46.86,46.96,46.49,46.54,70215.0,44.5041,44.5991,44.1527,44.2002,70215.0
2020-08-18 10:00:00,46.56,46.99,46.55,46.6,38302.0,44.2192,44.6276,44.2097,44.2572,38302.0
2020-08-18 10:10:00,46.59,46.97,46.57,46.93,24886.0,44.2477,44.6086,44.2287,44.5706,24886.0
2020-08-18 10:20:00,46.92,46.94,46.82,46.85,29248.0,44.5611,44.5801,44.4661,44.4946,29248.0
2020-08-18 10:30:00,46.83,47.0,46.79,46.96,33685.0,44.4756,44.6371,44.4377,44.5991,33685.0
2020-08-18 10:40:00,46.96,46.99,46.8,46.98,22674.0,44.5991,44.6276,44.4471,44.6181,22674.0
2020-08-18 10:50:00,46.99,47.06,46.9,46.99,78363.0,44.6276,44.6941,44.5421,44.6276,78363.0
2020-08-18 11:00:00,46.99,47.16,46.94,47.13,40080.0,44.6276,44.789,44.5801,44.7606,40080.0
2020-08-18 11:10:00,47.15,47.22,47.11,47.15,20489.0,44.7796,44.846,44.7416,44.7796,20489.0
2020-08-18 11:20:00,47.11,47.22,47.06,47.14,12879.0,44.7416,44.846,44.6941,44.7701,12879.0
2020-08-18 11:30:00,47.14,47.18,46.96,46.99,22831.0,44.7701,44.808,44.5991,44.6276,22831.0
2020-08-18 11:40:00,46.98,46.99,46.76,46.77,23646.0,44.6181,44.6276,44.4092,44.4187,23646.0
2020-08-18 11:50:00,46.76,46.86,46.66,46.77,54220.0,44.4092,44.5041,44.3142,44.4187,54220.0
2020-08-18 12:00:00,46.79,46.81,46.7,46.76,11445.0,44.4377,44.4566,44.3522,44.4092,11445.0
2020-08-18 12:10:00,46.77,46.83,46.64,46.82,22151.0,44.4187,44.4756,44.2952,44.4661,22151.0
2020-08-18 12:20:00,46.8,46.9,46.79,46.81,15325.0,44.4471,44.5421,44.4377,44.4566,15325.0
2020-08-18 12:30:00,46.8,46.87,46.68,46.87,12927.0,44.4471,44.5136,44.3332,44.5136,12927.0
2020-08-18 12:40:00,46.87,46.94,46.85,46.88,15779.0,44.5136,44.5801,44.4946,44.5231,15779.0
2020-08-18 12:50:00,46.81,46.85,46.79,46.84,7410.0,44.4566,44.4946,44.4377,44.4851,7410.0
2020-08-18 13:00:00,46.82,46.9,46.76,46.89,10518.0,44.4661,44.5421,44.4092,44.5326,10518.0
2020-08-18 13:10:00,46.89,46.91,46.79,46.84,15812.0,44.5326,44.5516,44.4377,44.4851,15812.0
2020-08-18 13:20:00,46.84,46.84,46.67,46.68,15977.0,44.4851,44.4851,44.3237,44.3332,15977.0
2020-08-18 13:30:00,46.67,46.73,46.58,46.63,19097.0,44.3237,44.3807,44.2382,44.2857,19097.0
2020-08-18 13:40:00,46.62,46.65,46.55,46.61,17123.0,44.2762,44.3047,44.2097,44.2667,17123.0
2020-08-18 13:50:00,46.62,46.62,46.48,46.49,24044.0,44.2762,44.2762,44.1432,44.1527,24044.0
2020-08-18 14:00:00,46.49,46.69,46.49,46.68,17044.0,44.1527,44.3427,44.1527,44.3332,17044.0
2020-08-18 14:10:00,46.66,46.67,46.56,46.64,15529.0,44.3142,44.3237,44.2192,44.2952,15529.0
2020-08-18 14:20:00,46.63,46.66,46.58,46.61,13092.0,44.2857,44.3142,44.2382,44.2667,13092.0
2020-08-18 14:30:00,46.61,46.73,46.61,46.68,13049.0,44.2667,44.3807,44.2667,44.3332,13049.0
2020-08-18 14:40:00,46.68,46.69,46.62,46.65,12853.0,44.3332,44.3427,44.2762,44.3047,12853.0
2020-08-18 14:50:00,46.66,46.69,46.56,46.56,25506.0,44.3142,44.3427,44.2192,44.2192,25506.0
2020-08-18 15:00:00,46.56,46.62,46.5,46.59,19139.0,44.2192,44.2762,44.1622,44.2477,19139.0
2020-08-18 15:10:00,46.61,46.62,46.52,46.56,20889.0,44.2667,44.2762,44.1812,44.2192,20889.0
2020-08-18 15:20:00,46.55,46.62,46.5,46.58,28734.0,44.2097,44.2762,44.1622,44.2382,28734.0
2020-08-18 15:30:00,46.58,46.61,46.52,46.54,41117.0,44.2382,44.2667,44.1812,44.2002,41117.0
2020-08-18 15:40:00,46.53,46.59,46.51,46.53,74852.0,44.1907,44.2477,44.1717,44.1907,74852.0
2020-08-18 15:50:00,46.51,46.63,46.47,46.61,308718.0,44.1717,44.2857,44.1337,44.2667,308718.0
2020-08-19 09:30:00,46.32,46.6,45.75,46.13,93655.0,43.9913,44.2572,43.4499,43.8108,93655.0
2020-08-19 09:40:00,46.08,46.59,46.02,46.15,78133.0,43.7633,44.2477,43.7064,43.8298,78133.0
2020-08-19 09:50:00,46.13,46.33,46.12,46.22,80614.0,43.8108,44.0008,43.8013,43.8963,80614.0
2020-08-19 10:00:00,46.2,46.34,45.87,45.87,46393.0,43.8773,44.0103,43.5639,43.5639,46393.0
2020-08-19 10:10:00,45.88,45.97,45.79,45.9,44441.0,43.5734,43.6589,43.4879,43.5924,44441.0
2020-08-19 10:20:00,45.87,45.97,45.8,45.89,34557.0,43.5639,43.6589,43.4974,43.5829,34557.0
2020-08-19 10:30:00,45.92,46.01,45.86,46.0,28227.0,43.6114,43.6969,43.5544,43.6874,28227.0
2020-08-19 10:40:00,46.0,46.1,45.96,46.08,22265.0,43.6874,43.7823,43.6494,43.7633,22265.0
2020-08-19 10:50:00,46.09,46.21,46.0,46.06,30838.0,43.7728,43.8868,43.6874,43.7444,30838.0
2020-08-19 11:00:00,46.05,46.21,45.95,45.95,29256.0,43.7349,43.8868,43.6399,43.6399,29256.0
2020-08-19 11:10:00,45.98,46.03,45.89,45.91,13947.0,43.6684,43.7159,43.5829,43.6019,13947.0
2020-08-19 11:20:00,45.9,46.08,45.9,46.05,16470.0,43.5924,43.7633,43.5924,43.7349,16470.0
2020-08-19 11:30:00,46.04,46.16,46.04,46.08,10514.0,43.7254,43.8393,43.7254,43.7633,10514.0
2020-08-19 11:40:00,46.08,46.14,46.03,46.05,18275.0,43.7633,43.8203,43.7159,43.7349,18275.0
2020-08-19 11:50:00,46.05,46.13,46.05,46.08,10566.0,43.7349,43.8108,43.7349,43.7633,10566.0
2020-08-19 12:00:00,46.09,46.09,45.96,45.98,11969.0,43.7728,43.7728,43.6494,43.6684,11969.0
2020-08-19 12:10:00,46.01,46.07,45.94,45.96,12285.0,43.6969,43.7538,43.6304,43.6494,12285.0
2020-08-19 12:20:00,45.94,46.15,45.94,46.13,15049.0,43.6304,43.8298,43.6304,43.8108,15049.0
2020-08-19 12:30:00,46.14,46.17,46.07,46.17,11707.0,43.8203,43.8488,43.7538,43.8488,11707.0
2020-08-19 12:40:00,46.2,46.2,46.1,46.19,25776.0,43.8773,43.8773,43.7823,43.8678,25776.0
2020-08-19 12:50:00,46.2,46.2,46.12,46.16,9705.0,43.8773,43.8773,43.8013,43.8393,9705.0
2020-08-19 13:00:00,46.15,46.2,46.1,46.13,13676.0,43.8298,43.8773,43.7823,43.8108,13676.0
2020-08-19 13:10:00,46.13,46.2,46.11,46.14,10567.0,43.8108,43.8773,43.7918,43.8203,10567.0
2020-08-19 13:20:00,46.15,46.24,46.15,46.19,26583.0,43.8298,43.9153,43.8298,43.8678,26583.0
2020-08-19 13:30:00,46.22,46.27,46.13,46.21,23565.0,43.8963,43.9438,43.8108,43.8868,23565.0
2020-08-19 13:40:00,46.21,46.37,46.2,46.36,24947.0,43.8868,44.0388,43.8773,44.0293,24947.0
2020-08-19 13:50:00,46.35,46.46,46.32,46.46,10775.0,44.0198,44.1242,43.9913,44.1242,10775.0
2020-08-19 14:00:00,46.46,46.5,46.39,46.45,15340.0,44.1242,44.1622,44.0578,44.1147,15340.0
2020-08-19 14:10:00,46.44,46.44,46.24,46.24,21469.0,44.1052,44.1052,43.9153,43.9153,21469.0
2020-08-19 14:20:00,46.26,46.36,46.22,46.32,33886.0,43.9343,44.0293,43.8963,43.9913,33886.0
2020-08-19 14:30:00,46.33,46.42,46.22,46.25,28655.0,44.0008,44.0863,43.8963,43.9248,28655.0
2020-08-19 14:40:00,46.27,46.34,46.2,46.27,17988.0,43.9438,44.0103,43.8773,43.9438,17988.0
2020-08-19 14:50:00,46.28,46.32,46.22,46.3,28515.0,43.9533,43.9913,43.8963,43.9723,28515.0
2020-08-19 15:00:00,46.28,46.37,46.28,46.35,24215.0,43.9533,44.0388,43.9533,44.0198,24215.0
2020-08-19 15:10:00,46.32,46.36,46.27,46.27,25011.0,43.9913,44.0293,43.9438,43.9438,25011.0
2020-08-19 15:20:00,46.28,46.33,46.26,46.31,21391.0,43.9533,44.0008,43.9343,43.9818,21391.0
2020-08-19 15:30:00,46.31,46.4,46.27,46.3,32852.0,43.9818,44.0673,43.9438,43.9723,32852.0
2020-08-19 15:40:00,46.3,46.33,46.02,46.08,66015.0,43.9723,44.0008,43.7064,43.7633,66015.0
2020-08-19 15:50:00,46.08,46.29,46.03,46.17,180900.0,43.7633,43.9628,43.7159,43.8488,180900.0
2020-08-20 09:30:00,45.71,46.12,45.55,46.01,96964.0,43.4119,43.8013,43.26,43.6969,96964.0
2020-08-20 09:40:00,46.0,46.17,45.93,45.99,24613.0,43.6874,43.8488,43.6209,43.6779,24613.0
2020-08-20 09:50:00,46.04,46.07,45.89,45.89,23507.0,43.7254,43.7538,43.5829,43.5829,23507.0
2020-08-20 10:00:00,45.84,46.2,45.82,46.13,39157.0,43.5354,43.8773,43.5164,43.8108,39157.0
2020-08-20 10:10:00,46.15,46.31,46.1,46.23,16612.0,43.8298,43.9818,43.7823,43.9058,16612.0
2020-08-20 10:20:00,46.26,46.46,46.18,46.44,41612.0,43.9343,44.1242,43.8583,44.1052,41612.0
2020-08-20 10:30:00,46.44,46.57,46.43,46.56,20089.0,44.1052,44.2287,44.0957,44.2192,20089.0
2020-08-20 10:40:00,46.57,46.63,46.45,46.61,50572.0,44.2287,44.2857,44.1147,44.2667,50572.0
2020-08-20 10:50:00,46.64,46.77,46.56,46.59,21688.0,44.2952,44.4187,44.2192,44.2477,21688.0
2020-08-20 11:00:00,46.59,46.72,46.56,46.59,24403.0,44.2477,44.3712,44.2192,44.2477,24403.0
2020-08-20 11:10:00,46.59,46.74,46.58,46.67,21931.0,44.2477,44.3902,44.2382,44.3237,21931.0
2020-08-20 11:20:00,46.66,46.66,46.5,46.59,33364.0,44.3142,44.3142,44.1622,44.2477,33364.0
2020-08-20 11:30:00,46.59,46.8,46.59,46.79,32210.0,44.2477,44.4471,44.2477,44.4377,32210.0
2020-08-20 11:40:00,46.8,46.84,46.75,46.8,13828.0,44.4471,44.4851,44.3997,44.4471,13828.0
2020-08-20 11:50:00,46.82,46.88,46.76,46.76,26072.0,44.4661,44.5231,44.4092,44.4092,26072.0
2020-08-20 12:00:00,46.73,46.79,46.66,46.66,18478.0,44.3807,44.4377,44.3142,44.3142,18478.0
2020-08-20 12:10:00,46.67,46.71,46.54,46.54,10790.0,44.3237,44.3617,44.2002,44.2002,10790.0
2020-08-20 12:20:00,46.56,46.61,46.55,46.58,19514.0,44.2192,44.2667,44.2097,44.2382,19514.0
2020-08-20 12:30:00,46.58,46.78,46.57,46.78,26601.0,44.2382,44.4282,44.2287,44.4282,26601.0
2020-08-20 12:40:00,46.78,46.78,46.68,46.71,23024.0,44.4282,44.4282,44.3332,44.3617,23024.0
2020-08-20 12:50:00,46.72,46.74,46.65,46.66,30164.0,44.3712,44.3902,44.3047,44.3142,30164.0
2020-08-20 13:00:00,46.66,46.66,46.57,46.59,34729.0,44.3142,44.3142,44.2287,44.2477,34729.0
2020-08-20 13:10:00,46.62,46.63,46.54,46.62,16928.0,44.2762,44.2857,44.2002,44.2762,16928.0
2020-08-20 13:20:00,46.61,46.71,46.6,46.63,21740.0,44.2667,44.3617,44.2572,44.2857,21740.0
2020-08-20 13:30:00,46.63,46.77,46.62,46.72,24252.0,44.2857,44.4187,44.2762,44.3712,24252.0
2020-08-20 13:40:00,46.72,46.75,46.65,46.73,34408.0,44.3712,44.3997,44.3047,44.3807,34408.0
2020-08-20 13:50:00,46.75,46.82,46.73,46.79,29454.0,44.3997,44.4661,44.3807,44.4377,29454.0
2020-08-20 14:00:00,46.79,46.8,46.68,46.7,53098.0,44.4377,44.4471,44.3332,44.3522,53098.0
2020-08-20 14:10:00,46.7,46.71,46.65,46.67,41181.0,44.3522,44.3617,44.3047,44.3237,41181.0
2020-08-20 14:20:00,46.69,46.71,46.65,46.69,30295.0,44.3427,44.3617,44.3047,44.3427,30295.0
2020-08-20 14:30:00,46.69,46.7,46.54,46.57,23388.0,44.3427,44.3522,44.2002,44.2287,23388.0
2020-08-20 14:40:00,46.57,46.58,46.47,46.48,27944.0,44.2287,44.2382,44.1337,44.1432,27944.0
2020-08-20 14:50:00,46.47,46.53,46.45,46.46,45805.0,44.1337,44.1907,44.1147,44.1242,45805.0
2020-08-20 15:00:00,46.47,46.55,46.41,46.53,43600.0,44.1337,44.2097,44.0768,44.1907,43600.0
2020-08-20 15:10:00,46.54,46.6,46.5,46.51,30911.0,44.2002,44.2572,44.1622,44.1717,30911.0
2020-08-20 15:20:00,46.53,46.53,46.4,46.41,28899.0,44.1907,44.1907,44.0673,44.0768,28899.0
2020-08-20 15:30:00,46.42,46.42,46.32,46.39,60202.0,44.0863,44.0863,43.9913,44.0578,60202.0
2020-08-20 15:40:00,46.39,46.5,46.35,46.43,54652.0,44.0578,44.1622,44.0198,44.0957,54652.0
2020-08-20 15:50:00,46.42,46.45,46.32,46.33,129161.0,44.0863,44.1147,43.9913,44.0008,129161.0
2020-08-21 09:30:00,46.37,46.82,46.2,46.45,98176.0,44.0388,44.4661,43.8773,44.1147,98176.0
2020-08-21 09:40:00,46.46,46.51,46.23,46.47,36598.0,44.1242,44.1717,43.9058,44.1337,36598.0
2020-08-21 09:50:00,46.49,46.51,46.18,46.3,28985.0,44.1527,44.1717,43.8583,43.9723,28985.0
2020-08-21 10:00:00,46.32,46.68,46.32,46.45,43831.0,43.9913,44.3332,43.9913,44.1147,43831.0
2020-08-21 10:10:00,46.46,46.57,46.41,46.51,24265.0,44.1242,44.2287,44.0768,44.1717,24265.0
2020-08-21 10:20:00,46.44,46.45,46.3,46.4,10775.0,44.1052,44.1147,43.9723,44.0673,10775.0
2020-08-21 10:30:00,46.41,46.6,46.39,46.55,25897.0,44.0768,44.2572,44.0578,44.2097,25897.0
2020-08-21 10:40:00,46.56,46.73,46.46,46.72,16902.0,44.2192,44.3807,44.1242,44.3712,16902.0
2020-08-21 10:50:00,46.72,46.99,46.71,46.97,28368.0,44.3712,44.6276,44.3617,44.6086,28368.0
2020-08-21 11:00:00,46.97,47.01,46.8,46.98,30331.0,44.6086,44.6466,44.4471,44.6181,30331.0
2020-08-21 11:10:00,46.98,47.12,46.96,47.01,21683.0,44.6181,44.7511,44.5991,44.6466,21683.0
2020-08-21 11:20:00,47.0,47.07,46.96,47.06,18410.0,44.6371,44.7036,44.5991,44.6941,18410.0
2020-08-21 11:30:00,47.06,47.07,46.91,47.02,26856.0,44.6941,44.7036,44.5516,44.6561,26856.0
2020-08-21 11:40:00,47.02,47.02,46.86,46.89,15313.0,44.6561,44.6561,44.5041,44.5326,15313.0
2020-08-21 11:50:00,46.89,46.93,46.87,46.87,21724.0,44.5326,44.5706,44.5136,44.5136,21724.0
2020-08-21 12:00:00,46.88,47.11,46.83,47.08,29554.0,44.5231,44.7416,44.4756,44.7131,29554.0
2020-08-21 12:10:00,47.07,47.2,47.04,47.13,30843.0,44.7036,44.827,44.6751,44.7606,30843.0
2020-08-21 12:20:00,47.08,47.19,47.0,47.05,26863.0,44.7131,44.8175,44.6371,44.6846,26863.0
2020-08-21 12:30:00,47.05,47.06,46.94,47.02,11216.0,44.6846,44.6941,44.5801,44.6561,11216.0
2020-08-21 12:40:00,47.01,47.04,46.95,46.98,21131.0,44.6466,44.6751,44.5896,44.6181,21131.0
2020-08-21 12:50:00,47.0,47.01,46.81,46.89,15318.0,44.6371,44.6466,44.4566,44.5326,15318.0
2020-08-21 13:00:00,46.93,47.08,46.93,47.04,19803.0,44.5706,44.7131,44.5706,44.6751,19803.0
2020-08-21 13:10:00,47.04,47.2,47.01,47.09,16789.0,44.6751,44.827,44.6466,44.7226,16789.0
2020-08-21 13:20:00,47.1,47.1,47.03,47.03,15366.0,44.7321,44.7321,44.6656,44.6656,15366.0
2020-08-21 13:30:00,47.01,47.19,47.0,47.16,10661.0,44.6466,44.8175,44.6371,44.789,10661.0
2020-08-21 13:40:00,47.16,47.18,47.05,47.07,10154.0,44.789,44.808,44.6846,44.7036,10154.0
2020-08-21 13:50:00,47.07,47.18,47.05,47.14,14444.0,44.7036,44.808,44.6846,44.7701,14444.0
2020-08-21 14:00:00,47.16,47.23,47.13,47.14,19159.0,44.789,44.8555,44.7606,44.7701,19159.0
2020-08-21 14:10:00,47.14,47.39,47.14,47.31,55236.0,44.7701,45.0075,44.7701,44.9315,55236.0
2020-08-21 14:20:00,47.31,47.37,47.28,47.29,14294.0,44.9315,44.9885,44.903,44.9125,14294.0
2020-08-21 14:30:00,47.29,47.42,47.29,47.35,22344.0,44.9125,45.036,44.9125,44.9695,22344.0
2020-08-21 14:40:00,47.35,47.38,47.3,47.33,18734.0,44.9695,44.998,44.922,44.9505,18734.0
2020-08-21 14:50:00,47.34,47.49,47.34,47.48,31200.0,44.96,45.1025,44.96,45.093,31200.0
2020-08-21 15:00:00,47.48,47.57,47.44,47.56,102819.0,45.093,45.1784,45.055,45.1689,102819.0
2020-08-21 15:10:00,47.57,47.64,47.51,47.51,36016.0,45.1784,45.2449,45.1215,45.1215,36016.0
2020-08-21 15:20:00,47.51,47.54,47.37,47.39,43546.0,45.1215,45.1499,44.9885,45.0075,43546.0
2020-08-21 15:30:00,47.39,47.45,47.35,47.43,35796.0,45.0075,45.0645,44.9695,45.0455,35796.0
2020-08-21 15:40:00,47.44,47.5,47.4,47.47,77646.0,45.055,45.112,45.017,45.0835,77646.0
2020-08-21 15:50:00,47.47,47.54,47.42,47.48,206439.0,45.0835,45.1499,45.036,45.093,206439.0
2020-08-24 09:30:00,47.59,47.8,46.89,46.98,115943.0,45.1974,45.3969,44.5326,44.6181,115943.0
2020-08-24 09:40:00,46.99,47.5,46.91,47.49,84064.0,44.6276,45.112,44.5516,45.1025,84064.0
2020-08-24 09:50:00,47.5,47.5,47.07,47.24,60723.0,45.112,45.112,44.7036,44.865,60723.0
2020-08-24 10:00:00,47.26,47.46,47.2,47.46,35148.0,44.884,45.074,44.827,45.074,35148.0
2020-08-24 10:10:00,47.46,47.51,47.39,47.48,50534.0,45.074,45.1215,45.0075,45.093,50534.0
2020-08-24 10:20:00,47.48,47.63,47.37,47.39,40275.0,45.093,45.2354,44.9885,45.0075,40275.0
2020-08-24 10:30:00,47.4,47.45,47.26,47.41,57437.0,45.017,45.0645,44.884,45.0265,57437.0
2020-08-24 10:40:00,47.41,47.46,47.27,47.45,26908.0,45.0265,45.074,44.8935,45.0645,26908.0
2020-08-24 10:50:00,47.48,47.48,47.34,47.34,31361.0,45.093,45.093,44.96,44.96,31361.0
2020-08-24 11:00:00,47.33,47.61,47.24,47.61,65560.0,44.9505,45.2164,44.865,45.2164,65560.0
2020-08-24 11:10:00,47.6,47.62,47.3,47.32,29668.0,45.2069,45.2259,44.922,44.941,29668.0
2020-08-24 11:20:00,47.32,47.36,47.26,47.26,26897.0,44.941,44.979,44.884,44.884,26897.0
2020-08-24 11:30:00,47.25,47.43,47.24,47.37,20820.0,44.8745,45.0455,44.865,44.9885,20820.0
2020-08-24 11:40:00,47.39,47.5,47.37,47.5,36579.0,45.0075,45.112,44.9885,45.112,36579.0
2020-08-24 11:50:00,47.49,47.51,47.34,47.36,19776.0,45.1025,45.1215,44.96,44.979,19776.0
2020-08-24 12:00:00,47.35,47.58,47.35,47.57,31464.0,44.9695,45.1879,44.9695,45.1784,31464.0
2020-08-24 12:10:00,47.56,47.78,47.54,47.78,26320.0,45.1689,45.3779,45.1499,45.3779,26320.0
2020-08-24 12:20:00,47.78,47.9,47.72,47.82,25835.0,45.3779,45.4918,45.3209,45.4159,25835.0
2020-08-24 12:30:00,47.8,47.85,47.73,47.81,14743.0,45.3969,45.4444,45.3304,45.4064,14743.0
2020-08-24 12:40:00,47.83,47.84,47.7,47.8,13679.0,45.4254,45.4349,45.3019,45.3969,13679.0
2020-08-24 12:50:00,47.81,47.81,47.7,47.71,14706.0,45.4064,45.4064,45.3019,45.3114,14706.0
2020-08-24 13:00:00,47.71,47.75,47.68,47.71,10876.0,45.3114,45.3494,45.2829,45.3114,10876.0
2020-08-24 13:10:00,47.7,47.77,47.67,47.67,13676.0,45.3019,45.3684,45.2734,45.2734,13676.0
2020-08-24 13:20:00,47.66,47.68,47.57,47.58,20027.0,45.2639,45.2829,45.1784,45.1879,20027.0
2020-08-24 13:30:00,47.57,47.58,47.42,47.53,26213.0,45.1784,45.1879,45.036,45.1404,26213.0
2020-08-24 13:40:00,47.54,47.57,47.49,47.53,12520.0,45.1499,45.1784,45.1025,45.1404,12520.0
2020-08-24 13:50:00,47.53,47.59,47.52,47.59,19681.0,45.1404,45.1974,45.1309,45.1974,19681.0
2020-08-24 14:00:00,47.59,47.61,47.53,47.54,18487.0,45.1974,45.2164,45.1404,45.1499,18487.0
2020-08-24 14:10:00,47.52,47.63,47.52,47.61,19003.0,45.1309,45.2354,45.1309,45.2164,19003.0
2020-08-24 14:20:00,47.61,47.61,47.44,47.45,16642.0,45.2164,45.2164,45.055,45.0645,16642.0
2020-08-24 14:30:00,47.46,47.51,47.43,47.49,11742.0,45.074,45.1215,45.0455,45.1025,11742.0
2020-08-24 14:40:00,47.47,47.52,47.44,47.52,13328.0,45.0835,45.1309,45.055,45.1309,13328.0
2020-08-24 14:50:00,47.51,47.57,47.31,47.32,17418.0,45.1215,45.1784,44.9315,44.941,17418.0
2020-08-24 15:00:00,47.32,47.37,47.24,47.31,39907.0,44.941,44.9885,44.865,44.9315,39907.0
2020-08-24 15:10:00,47.31,47.5,47.3,47.48,29427.0,44.9315,45.112,44.922,45.093,29427.0
2020-08-24 15:20:00,47.47,47.56,47.45,47.52,20112.0,45.0835,45.1689,45.0645,45.1309,20112.0
2020-08-24 15:30:00,47.52,47.56,47.49,47.55,39094.0,45.1309,45.1689,45.1025,45.1594,39094.0
2020-08-24 15:40:00,47.55,47.76,47.54,47.73,53372.0,45.1594,45.3589,45.1499,45.3304,53372.0
2020-08-24 15:50:00,47.73,47.73,47.58,47.62,173975.0,45.3304,45.3304,45.1879,45.2259,173975.0
2020-08-25 09:30:00,48.0,48.0,47.36,47.36,72617.0,45.5868,45.5868,44.979,44.979,72617.0
2020-08-25 09:40:00,47.34,47.58,47.31,47.37,31644.0,44.96,45.1879,44.9315,44.9885,31644.0
2020-08-25 09:50:00,47.35,47.58,47.28,47.47,54948.0,44.9695,45.1879,44.903,45.0835,54948.0
2020-08-25 10:00:00,47.53,47.75,47.16,47.35,110055.0,45.1404,45.3494,44.789,44.9695,110055.0
2020-08-25 10:10:00,47.37,47.5,47.28,47.46,24152.0,44.9885,45.112,44.903,45.074,24152.0
2020-08-25 10:20:00,47.46,47.5,47.16,47.22,40404.0,45.074,45.112,44.789,44.846,40404.0
2020-08-25 10:30:00,47.24,47.24,46.95,47.02,29993.0,44.865,44.865,44.5896,44.6561,29993.0
2020-08-25 10:40:00,47.03,47.03,46.84,46.88,33768.0,44.6656,44.6656,44.4851,44.5231,33768.0
2020-08-25 10:50:00,46.86,46.91,46.79,46.84,23040.0,44.5041,44.5516,44.4377,44.4851,23040.0
2020-08-25 11:00:00,46.86,46.96,46.77,46.79,25550.0,44.5041,44.5991,44.4187,44.4377,25550.0
2020-08-25 11:10:00,46.79,46.8,46.54,46.55,39684.0,44.4377,44.4471,44.2002,44.2097,39684.0
2020-08-25 11:20:00,46.54,46.81,46.54,46.81,29505.0,44.2002,44.4566,44.2002,44.4566,29505.0
2020-08-25 11:30:00,46.78,46.81,46.67,46.7,22155.0,44.4282,44.4566,44.3237,44.3522,22155.0
2020-08-25 11:40:00,46.69,46.76,46.57,46.73,61459.0,44.3427,44.4092,44.2287,44.3807,61459.0
2020-08-25 11:50:00,46.74,46.99,46.74,46.92,43553.0,44.3902,44.6276,44.3902,44.5611,43553.0
2020-08-25 12:00:00,46.93,47.0,46.84,46.91,19392.0,44.5706,44.6371,44.4851,44.5516,19392.0
2020-08-25 12:10:00,46.91,46.92,46.78,46.84,57187.0,44.5516,44.5611,44.4282,44.4851,57187.0
2020-08-25 12:20:00,46.82,47.01,46.79,46.99,18449.0,44.4661,44.6466,44.4377,44.6276,18449.0
2020-08-25 12:30:00,46.98,47.11,46.9,47.1,45422.0,44.6181,44.7416,44.5421,44.7321,45422.0
2020-08-25 12:40:00,47.09,47.12,46.96,47.07,74251.0,44.7226,44.7511,44.5991,44.7036,74251.0
2020-08-25 12:50:00,47.05,47.22,46.99,47.21,33896.0,44.6846,44.846,44.6276,44.8365,33896.0
2020-08-25 13:00:00,47.2,47.2,46.97,46.97,9514.0,44.827,44.827,44.6086,44.6086,9514.0
2020-08-25 13:10:00,46.96,47.02,46.96,47.0,10262.0,44.5991,44.6561,44.5991,44.6371,10262.0
2020-08-25 13:20:00,47.0,47.09,46.96,47.09,11013.0,44.6371,44.7226,44.5991,44.7226,11013.0
2020-08-25 13:30:00,47.1,47.17,47.09,47.15,12786.0,44.7321,44.7985,44.7226,44.7796,12786.0
2020-08-25 13:40:00,47.16,47.24,47.15,47.17,12297.0,44.789,44.865,44.7796,44.7985,12297.0
2020-08-25 13:50:00,47.16,47.22,47.16,47.21,10743.0,44.789,44.846,44.789,44.8365,10743.0
2020-08-25 14:00:00,47.21,47.21,47.15,47.16,13378.0,44.8365,44.8365,44.7796,44.789,13378.0
2020-08-25 14:10:00,47.17,47.19,47.05,47.13,21921.0,44.7985,44.8175,44.6846,44.7606,21921.0
2020-08-25 14:20:00,47.1,47.12,47.08,47.09,11275.0,44.7321,44.7511,44.7131,44.7226,11275.0
2020-08-25 14:30:00,47.09,47.12,47.04,47.1,13393.0,44.7226,44.7511,44.6751,44.7321,13393.0
2020-08-25 14:40:00,47.11,47.16,47.1,47.14,10688.0,44.7416,44.789,44.7321,44.7701,10688.0
2020-08-25 14:50:00,47.12,47.16,47.08,47.14,15676.0,44.7511,44.789,44.7131,44.7701,15676.0
2020-08-25 15:00:00,47.14,47.19,47.13,47.17,19430.0,44.7701,44.8175,44.7606,44.7985,19430.0
2020-08-25 15:10:00,47.18,47.23,47.15,47.17,27852.0,44.808,44.8555,44.7796,44.7985,27852.0
2020-08-25 15:20:00,47.17,47.28,47.16,47.28,27328.0,44.7985,44.903,44.789,44.903,27328.0
2020-08-25 15:30:00,47.29,47.3,47.22,47.27,38695.0,44.9125,44.922,44.846,44.8935,38695.0
2020-08-25 15:40:00,47.28,47.32,47.12,47.14,100625.0,44.903,44.941,44.7511,44.7701,100625.0
2020-08-25 15:50:00,47.13,47.24,47.11,47.17,202274.0,44.7606,44.865,44.7416,44.7985,202274.0
2020-08-26 09:30:00,47.24,47.36,46.76,46.87,75713.0,44.865,44.979,44.4092,44.5136,75713.0
2020-08-26 09:40:00,46.95,47.15,46.89,47.11,19284.0,44.5896,44.7796,44.5326,44.7416,19284.0
2020-08-26 09:50:00,47.12,47.17,46.97,47.14,17981.0,44.7511,44.7985,44.6086,44.7701,17981.0
2020-08-26 10:00:00,47.16,47.18,46.96,47.0,22915.0,44.789,44.808,44.5991,44.6371,22915.0
2020-08-26 10:10:00,46.96,46.97,46.71,46.85,20508.0,44.5991,44.6086,44.3617,44.4946,20508.0
2020-08-26 10:20:00,46.8,46.9,46.7,46.7,27927.0,44.4471,44.5421,44.3522,44.3522,27927.0
2020-08-26 10:30:00,46.67,46.8,46.63,46.71,36331.0,44.3237,44.4471,44.2857,44.3617,36331.0
2020-08-26 10:40:00,46.71,46.9,46.7,46.9,42025.0,44.3617,44.5421,44.3522,44.5421,42025.0
2020-08-26 10:50:00,46.91,47.0,46.87,46.98,28250.0,44.5516,44.6371,44.5136,44.6181,28250.0
2020-08-26 11:00:00,46.98,47.06,46.79,47.06,30667.0,44.6181,44.6941,44.4377,44.6941,30667.0
2020-08-26 11:10:00,47.12,47.39,47.06,47.14,40403.0,44.7511,45.0075,44.6941,44.7701,40403.0
2020-08-26 11:20:00,47.14,47.16,46.98,47.08,8258.0,44.7701,44.789,44.6181,44.7131,8258.0
2020-08-26 11:30:00,47.07,47.11,47.01,47.07,11111.0,44.7036,44.7416,44.6466,44.7036,11111.0
2020-08-26 11:40:00,47.06,47.11,47.0,47.02,12500.0,44.6941,44.7416,44.6371,44.6561,12500.0
2020-08-26 11:50:00,47.01,47.09,46.89,46.94,34448.0,44.6466,44.7226,44.5326,44.5801,34448.0
2020-08-26 12:00:00,46.98,47.03,46.89,46.91,22332.0,44.6181,44.6656,44.5326,44.5516,22332.0
2020-08-26 12:10:00,46.93,47.04,46.92,46.99,6382.0,44.5706,44.6751,44.5611,44.6276,6382.0
2020-08-26 12:20:00,47.0,47.03,46.92,46.92,17174.0,44.6371,44.6656,44.5611,44.5611,17174.0
2020-08-26 12:30:00,46.91,46.91,46.77,46.86,20089.0,44.5516,44.5516,44.4187,44.5041,20089.0
2020-08-26 12:40:00,46.88,46.88,46.71,46.75,44470.0,44.5231,44.5231,44.3617,44.3997,44470.0
2020-08-26 12:50:00,46.74,46.88,46.72,46.72,12944.0,44.3902,44.5231,44.3712,44.3712,12944.0
2020-08-26 13:00:00,46.74,46.79,46.67,46.67,16925.0,44.3902,44.4377,44.3237,44.3237,16925.0
2020-08-26 13:10:00,46.68,46.72,46.61,46.7,15552.0,44.3332,44.3712,44.2667,44.3522,15552.0
2020-08-26 13:20:00,46.72,46.75,46.67,46.69,8953.0,44.3712,44.3997,44.3237,44.3427,8953.0
2020-08-26 13:30:00,46.69,46.71,46.66,46.7,11826.0,44.3427,44.3617,44.3142,44.3522,11826.0
2020-08-26 13:40:00,46.7,46.71,46.62,46.62,13535.0,44.3522,44.3617,44.2762,44.2762,13535.0
2020-08-26 13:50:00,46.63,46.64,46.56,46.6,38919.0,44.2857,44.2952,44.2192,44.2572,38919.0
2020-08-26 14:00:00,46.6,46.66,46.53,46.54,30449.0,44.2572,44.3142,44.1907,44.2002,30449.0
2020-08-26 14:10:00,46.55,46.63,46.53,46.59,38532.0,44.2097,44.2857,44.1907,44.2477,38532.0
2020-08-26 14:20:00,46.57,46.62,46.56,46.57,15636.0,44.2287,44.2762,44.2192,44.2287,15636.0
2020-08-26 14:30:00,46.56,46.6,46.47,46.49,38418.0,44.2192,44.2572,44.1337,44.1527,38418.0
2020-08-26 14:40:00,46.5,46.53,46.33,46.41,31734.0,44.1622,44.1907,44.0008,44.0768,31734.0
2020-08-26 14:50:00,46.41,46.47,46.35,46.36,18189.0,44.0768,44.1337,44.0198,44.0293,18189.0
2020-08-26 15:00:00,46.36,46.43,46.29,46.38,59997.0,44.0293,44.0957,43.9628,44.0483,59997.0
2020-08-26 15:10:00,46.37,46.51,46.37,46.5,24783.0,44.0388,44.1717,44.0388,44.1622,24783.0
2020-08-26 15:20:00,46.49,46.56,46.47,46.54,17685.0,44.1527,44.2192,44.1337,44.2002,17685.0
2020-08-26 15:30:00,46.53,46.54,46.41,46.43,44810.0,44.1907,44.2002,44.0768,44.0957,44810.0
2020-08-26 15:40:00,46.42,46.43,46.36,46.37,65518.0,44.0863,44.0957,44.0293,44.0388,65518.0
2020-08-26 15:50:00,46.34,46.37,46.24,46.3,260707.0,44.0103,44.0388,43.9153,43.9723,260707.0
2020-08-27 09:30:00,46.59,46.97,46.56,46.77,74813.0,44.2477,44.6086,44.2192,44.4187,74813.0
2020-08-27 09:40:00,46.77,46.93,46.68,46.78,57676.0,44.4187,44.5706,44.3332,44.4282,57676.0
2020-08-27 09:50:00,46.76,47.0,46.69,46.87,25027.0,44.4092,44.6371,44.3427,44.5136,25027.0
2020-08-27 10:00:00,46.88,46.88,46.29,46.31,122936.0,44.5231,44.5231,43.9628,43.9818,122936.0
2020-08-27 10:10:00,46.3,46.45,46.17,46.44,131490.0,43.9723,44.1147,43.8488,44.1052,131490.0
2020-08-27 10:20:00,46.43,46.7,46.42,46.67,70897.0,44.0957,44.3522,44.0863,44.3237,70897.0
2020-08-27 10:30:00,46.66,46.8,46.59,46.59,26850.0,44.3142,44.4471,44.2477,44.2477,26850.0
2020-08-27 10:40:00,46.57,46.57,46.34,46.35,43150.0,44.2287,44.2287,44.0103,44.0198,43150.0
2020-08-27 10:50:00,46.34,46.46,46.31,46.31,44612.0,44.0103,44.1242,43.9818,43.9818,44612.0
2020-08-27 11:00:00,46.34,46.41,46.25,46.29,61030.0,44.0103,44.0768,43.9248,43.9628,61030.0
2020-08-27 11:10:00,46.29,46.29,46.13,46.17,23326.0,43.9628,43.9628,43.8108,43.8488,23326.0
2020-08-27 11:20:00,46.16,46.37,46.15,46.32,31637.0,43.8393,44.0388,43.8298,43.9913,31637.0
2020-08-27 11:30:00,46.34,46.51,46.25,46.44,23839.0,44.0103,44.1717,43.9248,44.1052,23839.0
2020-08-27 11:40:00,46.46,46.58,46.46,46.5,28812.0,44.1242,44.2382,44.1242,44.1622,28812.0
2020-08-27 11:50:00,46.51,46.69,46.49,46.64,23751.0,44.1717,44.3427,44.1527,44.2952,23751.0
2020-08-27 12:00:00,46.62,46.63,46.46,46.5,35781.0,44.2762,44.2857,44.1242,44.1622,35781.0
2020-08-27 12:10:00,46.51,46.57,46.5,46.5,21686.0,44.1717,44.2287,44.1622,44.1622,21686.0
2020-08-27 12:20:00,46.51,46.58,46.45,46.46,29788.0,44.1717,44.2382,44.1147,44.1242,29788.0
2020-08-27 12:30:00,46.51,46.59,46.33,46.36,16901.0,44.1717,44.2477,44.0008,44.0293,16901.0
2020-08-27 12:40:00,46.37,46.38,46.21,46.25,27953.0,44.0388,44.0483,43.8868,43.9248,27953.0
2020-08-27 12:50:00,46.24,46.25,45.98,46.21,53074.0,43.9153,43.9248,43.6684,43.8868,53074.0
2020-08-27 13:00:00,46.2,46.27,46.1,46.2,29476.0,43.8773,43.9438,43.7823,43.8773,29476.0
2020-08-27 13:10:00,46.17,46.22,46.0,46.05,25611.0,43.8488,43.8963,43.6874,43.7349,25611.0
2020-08-27 13:20:00,46.05,46.32,46.03,46.28,23596.0,43.7349,43.9913,43.7159,43.9533,23596.0
2020-08-27 13:30:00,46.3,46.32,46.21,46.25,32138.0,43.9723,43.9913,43.8868,43.9248,32138.0
2020-08-27 13:40:00,46.27,46.31,46.24,46.28,31269.0,43.9438,43.9818,43.9153,43.9533,31269.0
2020-08-27 13:50:00,46.28,46.43,46.19,46.43,18750.0,43.9533,44.0957,43.8678,44.0957,18750.0
2020-08-27 14:00:00,46.42,46.5,46.42,46.43,28374.0,44.0863,44.1622,44.0863,44.0957,28374.0
2020-08-27 14:10:00,46.43,46.5,46.41,46.49,16242.0,44.0957,44.1622,44.0768,44.1527,16242.0
2020-08-27 14:20:00,46.49,46.55,46.45,46.47,17662.0,44.1527,44.2097,44.1147,44.1337,17662.0
2020-08-27 14:30:00,46.47,46.48,46.39,46.44,28757.0,44.1337,44.1432,44.0578,44.1052,28757.0
2020-08-27 14:40:00,46.44,46.47,46.3,46.3,29399.0,44.1052,44.1337,43.9723,43.9723,29399.0
2020-08-27 14:50:00,46.31,46.31,46.22,46.24,19208.0,43.9818,43.9818,43.8963,43.9153,19208.0
2020-08-27 15:00:00,46.25,46.32,46.21,46.3,29640.0,43.9248,43.9913,43.8868,43.9723,29640.0
2020-08-27 15:10:00,46.3,46.31,46.15,46.19,28243.0,43.9723,43.9818,43.8298,43.8678,28243.0
2020-08-27 15:20:00,46.19,46.21,46.12,46.15,26901.0,43.8678,43.8868,43.8013,43.8298,26901.0
2020-08-27 15:30:00,46.15,46.16,46.01,46.01,52876.0,43.8298,43.8393,43.6969,43.6969,52876.0
2020-08-27 15:40:00,46.01,46.05,45.84,45.85,129720.0,43.6969,43.7349,43.5354,43.5449,129720.0
2020-08-27 15:50:00,45.84,45.95,45.73,45.74,317535.0,43.5354,43.6399,43.4309,43.4404,317535.0
2020-08-28 09:30:00,46.02,46.25,45.81,46.25,65142.0,43.7064,43.9248,43.5069,43.9248,65142.0
2020-08-28 09:40:00,46.29,46.42,46.06,46.35,49513.0,43.9628,44.0863,43.7444,44.0198,49513.0
2020-08-28 09:50:00,46.38,46.41,46.1,46.1,38537.0,44.0483,44.0768,43.7823,43.7823,38537.0
2020-08-28 10:00:00,46.12,46.17,45.91,46.04,63902.0,43.8013,43.8488,43.6019,43.7254,63902.0
2020-08-28 10:10:00,46.02,46.26,46.01,46.19,33961.0,43.7064,43.9343,43.6969,43.8678,33961.0
2020-08-28 10:20:00,46.17,46.19,45.97,46.03,27144.0,43.8488,43.8678,43.6589,43.7159,27144.0
2020-08-28 10:30:00,46.03,46.13,45.92,46.04,26858.0,43.7159,43.8108,43.6114,43.7254,26858.0
2020-08-28 10:40:00,46.04,46.1,45.96,46.03,23449.0,43.7254,43.7823,43.6494,43.7159,23449.0
2020-08-28 10:50:00,46.02,46.02,45.84,45.92,22361.0,43.7064,43.7064,43.5354,43.6114,22361.0
2020-08-28 11:00:00,45.93,45.94,45.72,45.82,37970.0,43.6209,43.6304,43.4214,43.5164,37970.0
2020-08-28 11:10:00,45.81,45.84,45.72,45.77,15761.0,43.5069,43.5354,43.4214,43.4689,15761.0
2020-08-28 11:20:00,45.78,45.85,45.74,45.74,31194.0,43.4784,43.5449,43.4404,43.4404,31194.0
2020-08-28 11:30:00,45.73,45.82,45.63,45.66,20792.0,43.4309,43.5164,43.336,43.3645,20792.0
2020-08-28 11:40:00,45.63,45.8,45.61,45.76,17277.0,43.336,43.4974,43.317,43.4594,17277.0
2020-08-28 11:50:00,45.77,45.79,45.65,45.68,15106.0,43.4689,43.4879,43.355,43.3835,15106.0
2020-08-28 12:00:00,45.66,45.79,45.65,45.7,16748.0,43.3645,43.4879,43.355,43.4024,16748.0
2020-08-28 12:10:00,45.69,45.72,45.55,45.72,28770.0,43.393,43.4214,43.26,43.4214,28770.0
2020-08-28 12:20:00,45.7,45.78,45.69,45.69,14640.0,43.4024,43.4784,43.393,43.393,14640.0
2020-08-28 12:30:00,45.7,45.71,45.62,45.65,14909.0,43.4024,43.4119,43.3265,43.355,14909.0
2020-08-28 12:40:00,45.65,45.67,45.52,45.63,24524.0,43.355,43.374,43.2315,43.336,24524.0
2020-08-28 12:50:00,45.64,45.66,45.56,45.63,25555.0,43.3455,43.3645,43.2695,43.336,25555.0
2020-08-28 13:00:00,45.63,45.63,45.54,45.54,17117.0,43.336,43.336,43.2505,43.2505,17117.0
2020-08-28 13:10:00,45.55,45.65,45.48,45.61,24709.0,43.26,43.355,43.1935,43.317,24709.0
2020-08-28 13:20:00,45.6,45.61,45.54,45.54,21992.0,43.3075,43.317,43.2505,43.2505,21992.0
2020-08-28 13:30:00,45.55,45.55,45.49,45.52,16423.0,43.26,43.26,43.203,43.2315,16423.0
2020-08-28 13:40:00,45.51,45.51,45.44,45.46,22857.0,43.222,43.222,43.1555,43.1745,22857.0
2020-08-28 13:50:00,45.48,45.61,45.44,45.59,19618.0,43.1935,43.317,43.1555,43.298,19618.0
2020-08-28 14:00:00,45.59,45.61,45.53,45.54,20377.0,43.298,43.317,43.241,43.2505,20377.0
2020-08-28 14:10:00,45.54,45.55,45.45,45.46,19860.0,43.2505,43.26,43.165,43.1745,19860.0
2020-08-28 14:20:00,45.46,45.47,45.29,45.36,35400.0,43.1745,43.184,43.0131,43.0795,35400.0
2020-08-28 14:30:00,45.37,45.48,45.36,45.43,25273.0,43.089,43.1935,43.0795,43.146,25273.0
2020-08-28 14:40:00,45.44,45.6,45.42,45.59,27158.0,43.1555,43.3075,43.1365,43.298,27158.0
2020-08-28 14:50:00,45.6,45.6,45.49,45.52,24713.0,43.3075,43.3075,43.203,43.2315,24713.0
2020-08-28 15:00:00,45.51,45.52,45.33,45.41,73846.0,43.222,43.2315,43.0511,43.127,73846.0
2020-08-28 15:10:00,45.4,45.49,45.4,45.49,32024.0,43.1175,43.203,43.1175,43.203,32024.0
2020-08-28 15:20:00,45.48,45.49,45.34,45.35,32635.0,43.1935,43.203,43.0605,43.07,32635.0
2020-08-28 15:30:00,45.35,45.42,45.31,45.4,60207.0,43.07,43.1365,43.0321,43.1175,60207.0
2020-08-28 15:40:00,45.39,45.42,45.31,45.31,80239.0,43.108,43.1365,43.0321,43.0321,80239.0
2020-08-28 15:50:00,45.3,45.34,45.19,45.32,305903.0,43.0226,43.0605,42.9181,43.0416,305903.0
2020-08-31 09:30:00,45.47,45.47,44.21,44.6,161366.0,43.184,43.184,41.9874,42.3578,161366.0
2020-08-31 09:40:00,44.62,45.03,44.46,45.02,34819.0,42.3767,42.7661,42.2248,42.7566,34819.0
2020-08-31 09:50:00,45.01,45.1,44.71,44.77,20476.0,42.7471,42.8326,42.4622,42.5192,20476.0
2020-08-31 10:00:00,44.75,45.2,44.7,45.12,21764.0,42.5002,42.9276,42.4527,42.8516,21764.0
2020-08-31 10:10:00,45.11,45.32,45.11,45.24,26135.0,42.8421,43.0416,42.8421,42.9656,26135.0
2020-08-31 10:20:00,45.25,45.25,45.04,45.05,35781.0,42.9751,42.9751,42.7756,42.7851,35781.0
2020-08-31 10:30:00,45.05,45.21,45.05,45.2,35961.0,42.7851,42.9371,42.7851,42.9276,35961.0
2020-08-31 10:40:00,45.2,45.2,45.0,45.0,59777.0,42.9276,42.9276,42.7376,42.7376,59777.0
2020-08-31 10:50:00,45.0,45.01,44.77,44.81,46346.0,42.7376,42.7471,42.5192,42.5572,46346.0
2020-08-31 11:00:00,44.83,44.91,44.72,44.8,22347.0,42.5762,42.6522,42.4717,42.5477,22347.0
2020-08-31 11:10:00,44.81,44.89,44.76,44.8,16852.0,42.5572,42.6332,42.5097,42.5477,16852.0
2020-08-31 11:20:00,44.79,44.81,44.67,44.74,20389.0,42.5382,42.5572,42.4242,42.4907,20389.0
2020-08-31 11:30:00,44.76,44.84,44.66,44.84,33776.0,42.5097,42.5857,42.4147,42.5857,33776.0
2020-08-31 11:40:00,44.85,45.0,44.84,44.97,26670.0,42.5952,42.7376,42.5857,42.7092,26670.0
2020-08-31 11:50:00,44.97,45.03,44.94,44.99,22810.0,42.7092,42.7661,42.6807,42.7281,22810.0
2020-08-31 12:00:00,45.0,45.04,44.93,44.99,25332.0,42.7376,42.7756,42.6712,42.7281,25332.0
2020-08-31 12:10:00,44.99,45.0,44.86,44.89,13172.0,42.7281,42.7376,42.6047,42.6332,13172.0
2020-08-31 12:20:00,44.89,44.9,44.75,44.8,13489.0,42.6332,42.6427,42.5002,42.5477,13489.0
2020-08-31 12:30:00,44.8,44.8,44.66,44.7,17420.0,42.5477,42.5477,42.4147,42.4527,17420.0
2020-08-31 12:40:00,44.69,44.77,44.64,44.69,21443.0,42.4432,42.5192,42.3957,42.4432,21443.0
2020-08-31 12:50:00,44.7,44.81,44.65,44.8,13577.0,42.4527,42.5572,42.4052,42.5477,13577.0
2020-08-31 13:00:00,44.81,44.9,44.73,44.89,14723.0,42.5572,42.6427,42.4812,42.6332,14723.0
2020-08-31 13:10:00,44.89,44.92,44.85,44.89,13482.0,42.6332,42.6617,42.5952,42.6332,13482.0
2020-08-31 13:20:00,44.89,44.9,44.78,44.85,22667.0,42.6332,42.6427,42.5287,42.5952,22667.0
2020-08-31 13:30:00,44.84,44.97,44.83,44.95,17744.0,42.5857,42.7092,42.5762,42.6902,17744.0
2020-08-31 13:40:00,44.95,45.07,44.94,45.0,18567.0,42.6902,42.8041,42.6807,42.7376,18567.0
2020-08-31 13:50:00,45.02,45.11,45.01,45.11,33376.0,42.7566,42.8421,42.7471,42.8421,33376.0
2020-08-31 14:00:00,45.1,45.19,45.05,45.07,29305.0,42.8326,42.9181,42.7851,42.8041,29305.0
2020-08-31 14:10:00,45.08,45.13,45.04,45.04,20532.0,42.8136,42.8611,42.7756,42.7756,20532.0
2020-08-31 14:20:00,45.07,45.11,45.05,45.05,19667.0,42.8041,42.8421,42.7851,42.7851,19667.0
2020-08-31 14:30:00,45.06,45.08,45.0,45.04,17688.0,42.7946,42.8136,42.7376,42.7756,17688.0
2020-08-31 14:40:00,45.08,45.13,45.05,45.09,18157.0,42.8136,42.8611,42.7851,42.8231,18157.0
2020-08-31 14:50:00,45.09,45.14,45.06,45.1,18057.0,42.8231,42.8706,42.7946,42.8326,18057.0
2020-08-31 15:00:00,45.1,45.1,45.02,45.06,22896.0,42.8326,42.8326,42.7566,42.7946,22896.0
2020-08-31 15:10:00,45.07,45.07,44.96,44.97,24118.0,42.8041,42.8041,42.6997,42.7092,24118.0
2020-08-31 15:20:00,44.97,45.06,44.94,45.05,29055.0,42.7092,42.7946,42.6807,42.7851,29055.0
2020-08-31 15:30:00,45.05,45.05,44.79,44.79,98171.0,42.7851,42.7851,42.5382,42.5382,98171.0
2020-08-31 15:40:00,44.79,44.86,44.73,44.84,103668.0,42.5382,42.6047,42.4812,42.5857,103668.0
2020-08-31 15:50:00,44.82,44.85,44.54,44.56,342100.0,42.5667,42.5952,42.3008,42.3198,342100.0
2020-09-01 09:30:00,44.53,44.88,44.27,44.72,67644.0,42.2913,42.6237,42.0443,42.4717,67644.0
2020-09-01 09:40:00,44.72,45.02,44.53,45.01,29863.0,42.4717,42.7566,42.2913,42.7471,29863.0
2020-09-01 09:50:00,45.0,45.25,45.0,45.25,19817.0,42.7376,42.9751,42.7376,42.9751,19817.0
2020-09-01 10:00:00,45.21,45.42,45.16,45.19,54036.0,42.9371,43.1365,42.8896,42.9181,54036.0
2020-09-01 10:10:00,45.19,45.28,45.05,45.26,35118.0,42.9181,43.0036,42.7851,42.9846,35118.0
2020-09-01 10:20:00,45.3,45.65,45.26,45.65,38034.0,43.0226,43.355,42.9846,43.355,38034.0
2020-09-01 10:30:00,45.64,45.66,45.39,45.49,84824.0,43.3455,43.3645,43.108,43.203,84824.0
2020-09-01 10:40:00,45.5,45.57,45.41,45.43,42327.0,43.2125,43.279,43.127,43.146,42327.0
2020-09-01 10:50:00,45.42,45.56,45.32,45.34,41285.0,43.1365,43.2695,43.0416,43.0605,41285.0
2020-09-01 11:00:00,45.34,45.47,45.3,45.4,23205.0,43.0605,43.184,43.0226,43.1175,23205.0
2020-09-01 11:10:00,45.4,45.51,45.29,45.44,32339.0,43.1175,43.222,43.0131,43.1555,32339.0
2020-09-01 11:20:00,45.46,45.63,45.42,45.52,43533.0,43.1745,43.336,43.1365,43.2315,43533.0
2020-09-01 11:30:00,45.53,45.61,45.5,45.53,97265.0,43.241,43.317,43.2125,43.241,97265.0
2020-09-01 11:40:00,45.52,45.69,45.5,45.63,96499.0,43.2315,43.393,43.2125,43.336,96499.0
2020-09-01 11:50:00,45.64,45.74,45.56,45.61,14637.0,43.3455,43.4404,43.2695,43.317,14637.0
2020-09-01 12:00:00,45.62,45.75,45.62,45.67,17588.0,43.3265,43.4499,43.3265,43.374,17588.0
2020-09-01 12:10:00,45.67,45.7,45.56,45.57,15541.0,43.374,43.4024,43.2695,43.279,15541.0
2020-09-01 12:20:00,45.57,45.63,45.57,45.59,10278.0,43.279,43.336,43.279,43.298,10278.0
2020-09-01 12:30:00,45.58,45.66,45.57,45.61,14484.0,43.2885,43.3645,43.279,43.317,14484.0
2020-09-01 12:40:00,45.63,45.73,45.57,45.67,21503.0,43.336,43.4309,43.279,43.374,21503.0
2020-09-01 12:50:00,45.67,45.72,45.63,45.66,17196.0,43.374,43.4214,43.336,43.3645,17196.0
2020-09-01 13:00:00,45.66,45.67,45.56,45.61,11697.0,43.3645,43.374,43.2695,43.317,11697.0
2020-09-01 13:10:00,45.62,45.63,45.59,45.59,19734.0,43.3265,43.336,43.298,43.298,19734.0
2020-09-01 13:20:00,45.6,45.71,45.6,45.69,12291.0,43.3075,43.4119,43.3075,43.393,12291.0
2020-09-01 13:30:00,45.7,45.76,45.65,45.75,25645.0,43.4024,43.4594,43.355,43.4499,25645.0
2020-09-01 13:40:00,45.75,45.79,45.68,45.69,27640.0,43.4499,43.4879,43.3835,43.393,27640.0
2020-09-01 13:50:00,45.68,45.74,45.66,45.7,16862.0,43.3835,43.4404,43.3645,43.4024,16862.0
2020-09-01 14:00:00,45.7,45.72,45.62,45.71,12384.0,43.4024,43.4214,43.3265,43.4119,12384.0
2020-09-01 14:10:00,45.71,45.76,45.69,45.74,12934.0,43.4119,43.4594,43.393,43.4404,12934.0
2020-09-01 14:20:00,45.76,45.78,45.71,45.74,21511.0,43.4594,43.4784,43.4119,43.4404,21511.0
2020-09-01 14:30:00,45.74,45.86,45.72,45.78,25793.0,43.4404,43.5544,43.4214,43.4784,25793.0
2020-09-01 14:40:00,45.78,45.78,45.69,45.71,36981.0,43.4784,43.4784,43.393,43.4119,36981.0
2020-09-01 14:50:00,45.71,45.75,45.7,45.73,14483.0,43.4119,43.4499,43.4024,43.4309,14483.0
2020-09-01 15:00:00,45.74,45.77,45.69,45.74,31230.0,43.4404,43.4689,43.393,43.4404,31230.0
2020-09-01 15:10:00,45.73,45.82,45.7,45.81,19719.0,43.4309,43.5164,43.4024,43.5069,19719.0
2020-09-01 15:20:00,45.83,46.01,45.82,45.99,74358.0,43.5259,43.6969,43.5164,43.6779,74358.0
2020-09-01 15:30:00,45.98,46.01,45.86,45.88,57562.0,43.6684,43.6969,43.5544,43.5734,57562.0
2020-09-01 15:40:00,45.88,45.95,45.87,45.92,90783.0,43.5734,43.6399,43.5639,43.6114,90783.0
2020-09-01 15:50:00,45.94,46.06,45.9,46.05,218056.0,43.6304,43.7444,43.5924,43.7349,218056.0
2020-09-02 09:30:00,46.07,46.42,45.04,45.07,123684.0,43.7538,44.0863,42.7756,42.8041,123684.0
2020-09-02 09:40:00,45.08,45.22,44.96,45.0,41722.0,42.8136,42.9466,42.6997,42.7376,41722.0
2020-09-02 09:50:00,44.98,45.1,44.76,44.88,77519.0,42.7186,42.8326,42.5097,42.6237,77519.0
2020-09-02 10:00:00,44.89,45.2,44.89,45.06,94568.0,42.6332,42.9276,42.6332,42.7946,94568.0
2020-09-02 10:10:00,45.07,45.55,44.98,45.53,52096.0,42.8041,43.26,42.7186,43.241,52096.0
2020-09-02 10:20:00,45.54,45.89,45.54,45.87,24243.0,43.2505,43.5829,43.2505,43.5639,24243.0
2020-09-02 10:30:00,45.9,46.01,45.81,45.9,36847.0,43.5924,43.6969,43.5069,43.5924,36847.0
2020-09-02 10:40:00,45.9,45.93,45.69,45.81,19476.0,43.5924,43.6209,43.393,43.5069,19476.0
2020-09-02 10:50:00,45.86,45.97,45.77,45.85,17784.0,43.5544,43.6589,43.4689,43.5449,17784.0
2020-09-02 11:00:00,45.85,46.0,45.76,45.86,22189.0,43.5449,43.6874,43.4594,43.5544,22189.0
2020-09-02 11:10:00,45.87,46.04,45.86,45.89,11683.0,43.5639,43.7254,43.5544,43.5829,11683.0
2020-09-02 11:20:00,45.9,46.0,45.76,45.79,8234.0,43.5924,43.6874,43.4594,43.4879,8234.0
2020-09-02 11:30:00,45.8,45.98,45.8,45.88,20480.0,43.4974,43.6684,43.4974,43.5734,20480.0
2020-09-02 11:40:00,45.88,45.93,45.83,45.91,8138.0,43.5734,43.6209,43.5259,43.6019,8138.0
2020-09-02 11:50:00,45.91,45.96,45.87,45.93,11058.0,43.6019,43.6494,43.5639,43.6209,11058.0
2020-09-02 12:00:00,45.93,45.95,45.82,45.83,8738.0,43.6209,43.6399,43.5164,43.5259,8738.0
2020-09-02 12:10:00,45.86,45.97,45.86,45.95,29016.0,43.5544,43.6589,43.5544,43.6399,29016.0
2020-09-02 12:20:00,45.95,45.98,45.89,45.94,25426.0,43.6399,43.6684,43.5829,43.6304,25426.0
2020-09-02 12:30:00,45.94,45.95,45.89,45.95,5610.0,43.6304,43.6399,43.5829,43.6399,5610.0
2020-09-02 12:40:00,45.94,46.1,45.91,45.93,13596.0,43.6304,43.7823,43.6019,43.6209,13596.0
2020-09-02 12:50:00,45.93,45.93,45.78,45.79,8205.0,43.6209,43.6209,43.4784,43.4879,8205.0
2020-09-02 13:00:00,45.77,45.81,45.72,45.76,9536.0,43.4689,43.5069,43.4214,43.4594,9536.0
2020-09-02 13:10:00,45.75,45.79,45.68,45.78,15583.0,43.4499,43.4879,43.3835,43.4784,15583.0
2020-09-02 13:20:00,45.75,45.81,45.72,45.78,8064.0,43.4499,43.5069,43.4214,43.4784,8064.0
2020-09-02 13:30:00,45.78,45.95,45.76,45.93,5805.0,43.4784,43.6399,43.4594,43.6209,5805.0
2020-09-02 13:40:00,45.94,45.95,45.88,45.91,12543.0,43.6304,43.6399,43.5734,43.6019,12543.0
2020-09-02 13:50:00,45.93,45.93,45.86,45.89,7252.0,43.6209,43.6209,43.5544,43.5829,7252.0
2020-09-02 14:00:00,45.89,46.01,45.85,45.92,21049.0,43.5829,43.6969,43.5449,43.6114,21049.0
2020-09-02 14:10:00,45.89,45.93,45.78,45.93,13179.0,43.5829,43.6209,43.4784,43.6209,13179.0
2020-09-02 14:20:00,45.94,46.0,45.92,46.0,10815.0,43.6304,43.6874,43.6114,43.6874,10815.0
2020-09-02 14:30:00,45.98,46.02,45.96,45.99,8512.0,43.6684,43.7064,43.6494,43.6779,8512.0
2020-09-02 14:40:00,45.99,46.09,45.98,46.06,15120.0,43.6779,43.7728,43.6684,43.7444,15120.0
2020-09-02 14:50:00,46.07,46.13,46.05,46.12,16993.0,43.7538,43.8108,43.7349,43.8013,16993.0
2020-09-02 15:00:00,46.12,46.12,46.05,46.08,20389.0,43.8013,43.8013,43.7349,43.7633,20389.0
2020-09-02 15:10:00,46.09,46.24,46.07,46.23,34743.0,43.7728,43.9153,43.7538,43.9058,34743.0
2020-09-02 15:20:00,46.23,46.3,46.19,46.21,49809.0,43.9058,43.9723,43.8678,43.8868,49809.0
2020-09-02 15:30:00,46.2,46.26,46.15,46.25,45573.0,43.8773,43.9343,43.8298,43.9248,45573.0
2020-09-02 15:40:00,46.25,46.29,46.21,46.27,97094.0,43.9248,43.9628,43.8868,43.9438,97094.0
2020-09-02 15:50:00,46.28,46.31,46.13,46.13,196446.0,43.9533,43.9818,43.8108,43.8108,196446.0
2020-09-03 09:30:00,46.13,46.27,45.42,45.65,61497.0,43.8108,43.9438,43.1365,43.355,61497.0
2020-09-03 09:40:00,45.66,45.69,45.06,45.17,23129.0,43.3645,43.393,42.7946,42.8991,23129.0
2020-09-03 09:50:00,45.16,45.22,44.62,44.82,48805.0,42.8896,42.9466,42.3767,42.5667,48805.0
2020-09-03 10:00:00,44.8,44.81,44.47,44.57,26385.0,42.5477,42.5572,42.2343,42.3293,26385.0
2020-09-03 10:10:00,44.58,44.6,44.32,44.45,44274.0,42.3388,42.3578,42.0918,42.2153,44274.0
2020-09-03 10:20:00,44.47,44.61,44.35,44.61,75765.0,42.2343,42.3672,42.1203,42.3672,75765.0
2020-09-03 10:30:00,44.58,44.82,44.47,44.72,37906.0,42.3388,42.5667,42.2343,42.4717,37906.0
2020-09-03 10:40:00,44.71,44.84,44.66,44.75,30870.0,42.4622,42.5857,42.4147,42.5002,30870.0
2020-09-03 10:50:00,44.73,44.98,44.73,44.92,29170.0,42.4812,42.7186,42.4812,42.6617,29170.0
2020-09-03 11:00:00,44.92,44.94,44.18,44.3,49199.0,42.6617,42.6807,41.9589,42.0728,49199.0
2020-09-03 11:10:00,44.29,44.4,43.67,43.7,47839.0,42.0633,42.1678,41.4745,41.503,47839.0
2020-09-03 11:20:00,43.74,44.12,43.74,44.01,34945.0,41.541,41.9019,41.541,41.7974,34945.0
2020-09-03 11:30:00,43.96,44.2,43.89,44.2,22590.0,41.7499,41.9779,41.6834,41.9779,22590.0
2020-09-03 11:40:00,44.2,44.51,44.2,44.43,15156.0,41.9779,42.2723,41.9779,42.1963,15156.0
2020-09-03 11:50:00,44.45,44.67,44.44,44.58,49435.0,42.2153,42.4242,42.2058,42.3388,49435.0
2020-09-03 12:00:00,44.59,44.72,44.44,44.72,27593.0,42.3483,42.4717,42.2058,42.4717,27593.0
2020-09-03 12:10:00,44.74,44.82,44.74,44.81,14176.0,42.4907,42.5667,42.4907,42.5572,14176.0
2020-09-03 12:20:00,44.77,44.77,44.63,44.63,10526.0,42.5192,42.5192,42.3862,42.3862,10526.0
2020-09-03 12:30:00,44.61,44.76,44.44,44.76,18733.0,42.3672,42.5097,42.2058,42.5097,18733.0
2020-09-03 12:40:00,44.76,44.77,44.55,44.57,14998.0,42.5097,42.5192,42.3103,42.3293,14998.0
2020-09-03 12:50:00,44.56,44.73,44.54,44.58,11623.0,42.3198,42.4812,42.3008,42.3388,11623.0
2020-09-03 13:00:00,44.6,44.68,44.45,44.65,32163.0,42.3578,42.4337,42.2153,42.4052,32163.0
2020-09-03 13:10:00,44.64,44.79,44.64,44.7,12829.0,42.3957,42.5382,42.3957,42.4527,12829.0
2020-09-03 13:20:00,44.68,44.94,44.62,44.9,10150.0,42.4337,42.6807,42.3767,42.6427,10150.0
2020-09-03 13:30:00,44.89,44.9,44.49,44.57,17465.0,42.6332,42.6427,42.2533,42.3293,17465.0
2020-09-03 13:40:00,44.59,44.63,44.52,44.55,15968.0,42.3483,42.3862,42.2818,42.3103,15968.0
2020-09-03 13:50:00,44.56,44.71,44.56,44.64,51504.0,42.3198,42.4622,42.3198,42.3957,51504.0
2020-09-03 14:00:00,44.62,44.85,44.6,44.8,59088.0,42.3767,42.5952,42.3578,42.5477,59088.0
2020-09-03 14:10:00,44.82,44.87,44.6,44.62,29559.0,42.5667,42.6142,42.3578,42.3767,29559.0
2020-09-03 14:20:00,44.63,44.8,44.63,44.73,18218.0,42.3862,42.5477,42.3862,42.4812,18218.0
2020-09-03 14:30:00,44.71,44.93,44.71,44.79,35888.0,42.4622,42.6712,42.4622,42.5382,35888.0
2020-09-03 14:40:00,44.78,44.82,44.49,44.56,93113.0,42.5287,42.5667,42.2533,42.3198,93113.0
2020-09-03 14:50:00,44.56,44.62,44.46,44.46,23568.0,42.3198,42.3767,42.2248,42.2248,23568.0
2020-09-03 15:00:00,44.47,44.61,44.43,44.54,16753.0,42.2343,42.3672,42.1963,42.3008,16753.0
2020-09-03 15:10:00,44.54,44.57,44.43,44.43,56364.0,42.3008,42.3293,42.1963,42.1963,56364.0
2020-09-03 15:20:00,44.41,44.43,44.2,44.22,43236.0,42.1773,42.1963,41.9779,41.9969,43236.0
2020-09-03 15:30:00,44.21,44.35,44.06,44.3,45392.0,41.9874,42.1203,41.8449,42.0728,45392.0
2020-09-03 15:40:00,44.27,44.36,44.06,44.11,79595.0,42.0443,42.1298,41.8449,41.8924,79595.0
2020-09-03 15:50:00,44.09,44.32,43.98,44.2,239988.0,41.8734,42.0918,41.7689,41.9779,239988.0
2020-09-04 09:30:00,44.45,44.93,44.29,44.39,68130.0,42.2153,42.6712,42.0633,42.1583,68130.0
2020-09-04 09:40:00,44.4,44.64,44.23,44.32,27566.0,42.1678,42.3957,42.0064,42.0918,27566.0
2020-09-04 09:50:00,44.34,44.47,43.83,43.91,34598.0,42.1108,42.2343,41.6265,41.7024,34598.0
2020-09-04 10:00:00,43.93,44.23,43.91,44.0,20455.0,41.7214,42.0064,41.7024,41.7879,20455.0
2020-09-04 10:10:00,43.95,44.06,43.19,43.25,55432.0,41.7404,41.8449,41.0186,41.0756,55432.0
2020-09-04 10:20:00,43.26,43.39,43.04,43.04,97719.0,41.0851,41.2086,40.8762,40.8762,97719.0
2020-09-04 10:30:00,43.07,43.2,42.45,42.63,47657.0,40.9047,41.0281,40.3158,40.4868,47657.0
2020-09-04 10:40:00,42.62,42.62,42.18,42.59,56817.0,40.4773,40.4773,40.0594,40.4488,56817.0
2020-09-04 10:50:00,42.57,42.92,42.4,42.84,48890.0,40.4298,40.7622,40.2684,40.6862,48890.0
2020-09-04 11:00:00,42.8,42.88,42.59,42.64,40361.0,40.6482,40.7242,40.4488,40.4963,40361.0
2020-09-04 11:10:00,42.62,42.85,42.61,42.77,32792.0,40.4773,40.6957,40.4678,40.6198,32792.0
2020-09-04 11:20:00,42.76,42.83,42.57,42.62,30631.0,40.6103,40.6767,40.4298,40.4773,30631.0
2020-09-04 11:30:00,42.63,42.84,42.63,42.8,16282.0,40.4868,40.6862,40.4868,40.6482,16282.0
2020-09-04 11:40:00,42.81,42.89,42.72,42.78,21650.0,40.6577,40.7337,40.5723,40.6293,21650.0
2020-09-04 11:50:00,42.76,43.18,42.76,43.18,26327.0,40.6103,41.0091,40.6103,41.0091,26327.0
2020-09-04 12:00:00,43.17,43.25,43.05,43.07,29202.0,40.9996,41.0756,40.8857,40.9047,29202.0
2020-09-04 12:10:00,43.12,43.29,43.12,43.21,21910.0,40.9522,41.1136,40.9522,41.0376,21910.0
2020-09-04 12:20:00,43.22,43.64,43.22,43.63,56066.0,41.0471,41.446,41.0471,41.4365,56066.0
2020-09-04 12:30:00,43.64,43.88,43.57,43.77,34938.0,41.446,41.6739,41.3795,41.5695,34938.0
2020-09-04 12:40:00,43.79,43.97,43.76,43.82,23735.0,41.5885,41.7594,41.56,41.617,23735.0
2020-09-04 12:50:00,43.8,43.91,43.66,43.9,17176.0,41.598,41.7024,41.465,41.6929,17176.0
2020-09-04 13:00:00,43.88,43.89,43.72,43.77,19032.0,41.6739,41.6834,41.522,41.5695,19032.0
2020-09-04 13:10:00,43.77,43.8,43.58,43.58,14430.0,41.5695,41.598,41.389,41.389,14430.0
2020-09-04 13:20:00,43.58,43.8,43.57,43.7,11304.0,41.389,41.598,41.3795,41.503,11304.0
2020-09-04 13:30:00,43.68,43.78,43.54,43.78,10443.0,41.484,41.579,41.351,41.579,10443.0
2020-09-04 13:40:00,43.8,43.83,43.65,43.77,26197.0,41.598,41.6265,41.4555,41.5695,26197.0
2020-09-04 13:50:00,43.75,43.75,43.63,43.73,33782.0,41.5505,41.5505,41.4365,41.5315,33782.0
2020-09-04 14:00:00,43.71,43.79,43.61,43.64,25818.0,41.5125,41.5885,41.4175,41.446,25818.0
2020-09-04 14:10:00,43.63,43.65,43.47,43.52,29525.0,41.4365,41.4555,41.2846,41.332,29525.0
2020-09-04 14:20:00,43.51,43.71,43.45,43.71,38542.0,41.3226,41.5125,41.2656,41.5125,38542.0
2020-09-04 14:30:00,43.74,43.92,43.66,43.89,30892.0,41.541,41.7119,41.465,41.6834,30892.0
2020-09-04 14:40:00,43.9,44.01,43.82,43.83,33461.0,41.6929,41.7974,41.617,41.6265,33461.0
2020-09-04 14:50:00,43.82,43.89,43.74,43.88,34170.0,41.617,41.6834,41.541,41.6739,34170.0
2020-09-04 15:00:00,43.86,43.91,43.78,43.8,37153.0,41.655,41.7024,41.579,41.598,37153.0
2020-09-04 15:10:00,43.79,43.8,43.63,43.71,38043.0,41.5885,41.598,41.4365,41.5125,38043.0
2020-09-04 15:20:00,43.71,43.76,43.61,43.68,44002.0,41.5125,41.56,41.4175,41.484,44002.0
2020-09-04 15:30:00,43.67,43.74,43.2,43.25,211942.0,41.4745,41.541,41.0281,41.0756,211942.0
2020-09-04 15:40:00,43.23,43.34,43.13,43.16,117404.0,41.0566,41.1611,40.9617,40.9901,117404.0
2020-09-04 15:50:00,43.15,43.35,43.12,43.21,439976.0,40.9807,41.1706,40.9522,41.0376,439976.0
2020-09-08 09:30:00,42.59,43.31,42.31,42.88,137723.0,40.4488,41.1326,40.1829,40.7242,137723.0
2020-09-08 09:40:00,42.84,43.16,42.57,42.84,36962.0,40.6862,40.9901,40.4298,40.6862,36962.0
2020-09-08 09:50:00,42.85,43.15,42.82,43.05,36612.0,40.6957,40.9807,40.6672,40.8857,36612.0
2020-09-08 10:00:00,43.07,43.36,42.96,43.35,47869.0,40.9047,41.1801,40.8002,41.1706,47869.0
2020-09-08 10:10:00,43.32,43.76,43.25,43.65,28974.0,41.1421,41.56,41.0756,41.4555,28974.0
2020-09-08 10:20:00,43.64,43.94,43.56,43.94,31461.0,41.446,41.7309,41.37,41.7309,31461.0
2020-09-08 10:30:00,43.93,43.97,43.67,43.8,28128.0,41.7214,41.7594,41.4745,41.598,28128.0
2020-09-08 10:40:00,43.8,43.82,43.5,43.51,19081.0,41.598,41.617,41.3131,41.3226,19081.0
2020-09-08 10:50:00,43.51,43.82,43.51,43.68,34749.0,41.3226,41.617,41.3226,41.484,34749.0
2020-09-08 11:00:00,43.69,43.88,43.61,43.88,43507.0,41.4935,41.6739,41.4175,41.6739,43507.0
2020-09-08 11:10:00,43.9,43.95,43.76,43.88,53521.0,41.6929,41.7404,41.56,41.6739,53521.0
2020-09-08 11:20:00,43.91,43.91,43.7,43.77,37923.0,41.7024,41.7024,41.503,41.5695,37923.0
2020-09-08 11:30:00,43.76,43.8,43.58,43.75,39359.0,41.56,41.598,41.389,41.5505,39359.0
2020-09-08 11:40:00,43.75,43.9,43.68,43.86,31575.0,41.5505,41.6929,41.484,41.655,31575.0
2020-09-08 11:50:00,43.89,44.04,43.74,44.01,48887.0,41.6834,41.8259,41.541,41.7974,48887.0
2020-09-08 12:00:00,43.99,44.21,43.97,44.21,48855.0,41.7784,41.9874,41.7594,41.9874,48855.0
2020-09-08 12:10:00,44.22,44.31,44.16,44.21,34415.0,41.9969,42.0823,41.9399,41.9874,34415.0
2020-09-08 12:20:00,44.22,44.23,44.07,44.14,36659.0,41.9969,42.0064,41.8544,41.9209,36659.0
2020-09-08 12:30:00,44.13,44.26,43.99,44.04,93493.0,41.9114,42.0348,41.7784,41.8259,93493.0
2020-09-08 12:40:00,44.04,44.15,43.99,44.13,197144.0,41.8259,41.9304,41.7784,41.9114,197144.0
2020-09-08 12:50:00,44.12,44.21,44.08,44.09,28996.0,41.9019,41.9874,41.8639,41.8734,28996.0
2020-09-08 13:00:00,44.09,44.11,43.9,43.9,26902.0,41.8734,41.8924,41.6929,41.6929,26902.0
2020-09-08 13:10:00,43.88,44.23,43.88,44.19,27780.0,41.6739,42.0064,41.6739,41.9684,27780.0
2020-09-08 13:20:00,44.19,44.19,44.06,44.06,13853.0,41.9684,41.9684,41.8449,41.8449,13853.0
2020-09-08 13:30:00,44.05,44.18,43.97,44.17,18532.0,41.8354,41.9589,41.7594,41.9494,18532.0
2020-09-08 13:40:00,44.16,44.19,44.04,44.08,32458.0,41.9399,41.9684,41.8259,41.8639,32458.0
2020-09-08 13:50:00,44.07,44.09,43.82,43.83,48103.0,41.8544,41.8734,41.617,41.6265,48103.0
2020-09-08 14:00:00,43.84,43.86,43.65,43.76,99370.0,41.636,41.655,41.4555,41.56,99370.0
2020-09-08 14:10:00,43.77,43.78,43.69,43.74,38355.0,41.5695,41.579,41.4935,41.541,38355.0
2020-09-08 14:20:00,43.77,43.82,43.57,43.58,34244.0,41.5695,41.617,41.3795,41.389,34244.0
2020-09-08 14:30:00,43.6,43.6,43.44,43.46,26502.0,41.408,41.408,41.2561,41.2751,26502.0
2020-09-08 14:40:00,43.47,43.5,43.27,43.36,69202.0,41.2846,41.3131,41.0946,41.1801,69202.0
2020-09-08 14:50:00,43.35,43.58,43.21,43.54,38777.0,41.1706,41.389,41.0376,41.351,38777.0
2020-09-08 15:00:00,43.52,43.52,43.25,43.34,32663.0,41.332,41.332,41.0756,41.1611,32663.0
2020-09-08 15:10:00,43.33,43.62,43.33,43.55,29674.0,41.1516,41.427,41.1516,41.3605,29674.0
2020-09-08 15:20:00,43.53,43.65,43.48,43.64,62576.0,41.3415,41.4555,41.2941,41.446,62576.0
2020-09-08 15:30:00,43.64,43.71,43.41,43.49,61532.0,41.446,41.5125,41.2276,41.3036,61532.0
2020-09-08 15:40:00,43.5,43.55,43.27,43.37,102448.0,41.3131,41.3605,41.0946,41.1896,102448.0
2020-09-08 15:50:00,43.38,43.38,43.13,43.19,276566.0,41.1991,41.1991,40.9617,41.0186,276566.0
2020-09-09 09:30:00,43.74,44.37,43.56,43.73,140539.0,41.541,42.1393,41.37,41.5315,140539.0
2020-09-09 09:40:00,43.74,43.86,43.46,43.56,49338.0,41.541,41.655,41.2751,41.37,49338.0
2020-09-09 09:50:00,43.57,43.96,43.56,43.93,45711.0,41.3795,41.7499,41.37,41.7214,45711.0
2020-09-09 10:00:00,43.96,43.96,43.67,43.81,33788.0,41.7499,41.7499,41.4745,41.6075,33788.0
2020-09-09 10:10:00,43.81,44.05,43.77,43.98,61777.0,41.6075,41.8354,41.5695,41.7689,61777.0
2020-09-09 10:20:00,43.98,43.99,43.67,43.81,25784.0,41.7689,41.7784,41.4745,41.6075,25784.0
2020-09-09 10:30:00,43.85,44.25,43.83,44.1,32241.0,41.6455,42.0253,41.6265,41.8829,32241.0
2020-09-09 10:40:00,44.07,44.15,43.84,43.9,24109.0,41.8544,41.9304,41.636,41.6929,24109.0
2020-09-09 10:50:00,43.9,44.0,43.86,43.97,33138.0,41.6929,41.7879,41.655,41.7594,33138.0
2020-09-09 11:00:00,43.97,44.24,43.9,43.92,28894.0,41.7594,42.0159,41.6929,41.7119,28894.0
2020-09-09 11:10:00,43.92,43.93,43.79,43.89,20572.0,41.7119,41.7214,41.5885,41.6834,20572.0
2020-09-09 11:20:00,43.91,44.12,43.9,44.12,36125.0,41.7024,41.9019,41.6929,41.9019,36125.0
2020-09-09 11:30:00,44.11,44.27,43.99,44.24,19693.0,41.8924,42.0443,41.7784,42.0159,19693.0
2020-09-09 11:40:00,44.23,44.26,44.16,44.19,16627.0,42.0064,42.0348,41.9399,41.9684,16627.0
2020-09-09 11:50:00,44.19,44.23,44.12,44.17,12206.0,41.9684,42.0064,41.9019,41.9494,12206.0
2020-09-09 12:00:00,44.16,44.27,44.16,44.21,14730.0,41.9399,42.0443,41.9399,41.9874,14730.0
2020-09-09 12:10:00,44.23,44.36,44.14,44.28,28709.0,42.0064,42.1298,41.9209,42.0538,28709.0
2020-09-09 12:20:00,44.29,44.3,44.13,44.16,21535.0,42.0633,42.0728,41.9114,41.9399,21535.0
2020-09-09 12:30:00,44.16,44.21,44.13,44.19,34547.0,41.9399,41.9874,41.9114,41.9684,34547.0
2020-09-09 12:40:00,44.18,44.34,44.18,44.28,36309.0,41.9589,42.1108,41.9589,42.0538,36309.0
2020-09-09 12:50:00,44.27,44.34,44.21,44.34,18445.0,42.0443,42.1108,41.9874,42.1108,18445.0
2020-09-09 13:00:00,44.35,44.6,44.35,44.58,39235.0,42.1203,42.3578,42.1203,42.3388,39235.0
2020-09-09 13:10:00,44.6,44.65,44.48,44.49,117028.0,42.3578,42.4052,42.2438,42.2533,117028.0
2020-09-09 13:20:00,44.5,44.66,44.5,44.59,19002.0,42.2628,42.4147,42.2628,42.3483,19002.0
2020-09-09 13:30:00,44.6,44.72,44.57,44.7,21248.0,42.3578,42.4717,42.3293,42.4527,21248.0
2020-09-09 13:40:00,44.68,44.7,44.58,44.66,24720.0,42.4337,42.4527,42.3388,42.4147,24720.0
2020-09-09 13:50:00,44.66,44.66,44.56,44.62,39297.0,42.4147,42.4147,42.3198,42.3767,39297.0
2020-09-09 14:00:00,44.62,44.76,44.6,44.71,22071.0,42.3767,42.5097,42.3578,42.4622,22071.0
2020-09-09 14:10:00,44.74,44.79,44.67,44.79,11877.0,42.4907,42.5382,42.4242,42.5382,11877.0
2020-09-09 14:20:00,44.79,44.82,44.69,44.78,42066.0,42.5382,42.5667,42.4432,42.5287,42066.0
2020-09-09 14:30:00,44.83,44.93,44.83,44.89,20200.0,42.5762,42.6712,42.5762,42.6332,20200.0
2020-09-09 14:40:00,44.88,44.91,44.8,44.82,40678.0,42.6237,42.6522,42.5477,42.5667,40678.0
2020-09-09 14:50:00,44.83,44.88,44.79,44.82,17133.0,42.5762,42.6237,42.5382,42.5667,17133.0
2020-09-09 15:00:00,44.82,44.9,44.81,44.88,21251.0,42.5667,42.6427,42.5572,42.6237,21251.0
2020-09-09 15:10:00,44.88,44.89,44.7,44.86,23183.0,42.6237,42.6332,42.4527,42.6047,23183.0
2020-09-09 15:20:00,44.88,45.0,44.88,44.96,28355.0,42.6237,42.7376,42.6237,42.6997,28355.0
2020-09-09 15:30:00,44.96,44.96,44.82,44.82,38536.0,42.6997,42.6997,42.5667,42.5667,38536.0
2020-09-09 15:40:00,44.81,44.84,44.75,44.81,50984.0,42.5572,42.5857,42.5002,42.5572,50984.0
2020-09-09 15:50:00,44.82,44.82,44.5,44.61,257150.0,42.5667,42.5667,42.2628,42.3672,257150.0
2020-09-10 09:30:00,44.86,45.12,44.77,44.98,75720.0,42.6047,42.8516,42.5192,42.7186,75720.0
2020-09-10 09:40:00,45.02,45.34,45.0,45.24,29523.0,42.7566,43.0605,42.7376,42.9656,29523.0
2020-09-10 09:50:00,45.28,45.45,45.13,45.14,26015.0,43.0036,43.165,42.8611,42.8706,26015.0
2020-09-10 10:00:00,45.13,45.37,45.09,45.33,26879.0,42.8611,43.089,42.8231,43.0511,26879.0
2020-09-10 10:10:00,45.31,45.45,45.24,45.24,27154.0,43.0321,43.165,42.9656,42.9656,27154.0
2020-09-10 10:20:00,45.24,45.24,45.0,45.03,20680.0,42.9656,42.9656,42.7376,42.7661,20680.0
2020-09-10 10:30:00,45.01,45.18,44.97,45.06,17022.0,42.7471,42.9086,42.7092,42.7946,17022.0
2020-09-10 10:40:00,45.08,45.08,44.74,44.8,23041.0,42.8136,42.8136,42.4907,42.5477,23041.0
2020-09-10 10:50:00,44.83,45.05,44.67,44.67,20794.0,42.5762,42.7851,42.4242,42.4242,20794.0
2020-09-10 11:00:00,44.68,44.89,44.53,44.87,23024.0,42.4337,42.6332,42.2913,42.6142,23024.0
2020-09-10 11:10:00,44.82,45.04,44.77,45.04,28216.0,42.5667,42.7756,42.5192,42.7756,28216.0
2020-09-10 11:20:00,45.02,45.25,44.97,45.25,11436.0,42.7566,42.9751,42.7092,42.9751,11436.0
2020-09-10 11:30:00,45.26,45.36,45.19,45.29,70600.0,42.9846,43.0795,42.9181,43.0131,70600.0
2020-09-10 11:40:00,45.3,45.4,45.25,45.4,23035.0,43.0226,43.1175,42.9751,43.1175,23035.0
2020-09-10 11:50:00,45.41,45.46,45.12,45.17,23804.0,43.127,43.1745,42.8516,42.8991,23804.0
2020-09-10 12:00:00,45.16,45.33,45.11,45.24,22287.0,42.8896,43.0511,42.8421,42.9656,22287.0
2020-09-10 12:10:00,45.28,45.34,45.22,45.28,20142.0,43.0036,43.0605,42.9466,43.0036,20142.0
2020-09-10 12:20:00,45.28,45.28,45.05,45.18,15816.0,43.0036,43.0036,42.7851,42.9086,15816.0
2020-09-10 12:30:00,45.17,45.33,45.06,45.11,22289.0,42.8991,43.0511,42.7946,42.8421,22289.0
2020-09-10 12:40:00,45.09,45.14,45.02,45.11,19485.0,42.8231,42.8706,42.7566,42.8421,19485.0
2020-09-10 12:50:00,45.18,45.28,45.11,45.24,14745.0,42.9086,43.0036,42.8421,42.9656,14745.0
2020-09-10 13:00:00,45.25,45.31,45.18,45.3,14577.0,42.9751,43.0321,42.9086,43.0226,14577.0
2020-09-10 13:10:00,45.32,45.45,45.27,45.44,16705.0,43.0416,43.165,42.9941,43.1555,16705.0
2020-09-10 13:20:00,45.44,45.47,45.25,45.29,24458.0,43.1555,43.184,42.9751,43.0131,24458.0
2020-09-10 13:30:00,45.26,45.48,45.26,45.38,16452.0,42.9846,43.1935,42.9846,43.0985,16452.0
2020-09-10 13:40:00,45.36,45.38,45.27,45.3,13306.0,43.0795,43.0985,42.9941,43.0226,13306.0
2020-09-10 13:50:00,45.34,45.35,45.1,45.12,16886.0,43.0605,43.07,42.8326,42.8516,16886.0
2020-09-10 14:00:00,45.18,45.26,45.1,45.15,12092.0,42.9086,42.9846,42.8326,42.8801,12092.0
2020-09-10 14:10:00,45.15,45.17,44.89,44.96,35245.0,42.8801,42.8991,42.6332,42.6997,35245.0
2020-09-10 14:20:00,44.94,44.99,44.66,44.66,16927.0,42.6807,42.7281,42.4147,42.4147,16927.0
2020-09-10 14:30:00,44.67,44.96,44.62,44.91,31548.0,42.4242,42.6997,42.3767,42.6522,31548.0
2020-09-10 14:40:00,44.9,44.9,44.71,44.86,21481.0,42.6427,42.6427,42.4622,42.6047,21481.0
2020-09-10 14:50:00,44.87,44.97,44.74,44.95,33465.0,42.6142,42.7092,42.4907,42.6902,33465.0
2020-09-10 15:00:00,44.94,44.94,44.47,44.49,31006.0,42.6807,42.6807,42.2343,42.2533,31006.0
2020-09-10 15:10:00,44.47,44.47,44.23,44.24,29149.0,42.2343,42.2343,42.0064,42.0159,29149.0
2020-09-10 15:20:00,44.21,44.55,44.21,44.5,30308.0,41.9874,42.3103,41.9874,42.2628,30308.0
2020-09-10 15:30:00,44.5,44.65,44.42,44.65,36736.0,42.2628,42.4052,42.1868,42.4052,36736.0
2020-09-10 15:40:00,44.62,44.84,44.48,44.54,54359.0,42.3767,42.5857,42.2438,42.3008,54359.0
2020-09-10 15:50:00,44.52,44.77,44.45,44.49,192835.0,42.2818,42.5192,42.2153,42.2533,192835.0
2020-09-11 09:30:00,44.8,45.41,44.8,45.27,34756.0,42.5477,43.127,42.5477,42.9941,34756.0
2020-09-11 09:40:00,45.24,45.52,45.21,45.46,63300.0,42.9656,43.2315,42.9371,43.1745,63300.0
2020-09-11 09:50:00,45.46,45.46,45.02,45.09,26937.0,43.1745,43.1745,42.7566,42.8231,26937.0
2020-09-11 10:00:00,45.08,45.39,45.01,45.09,24816.0,42.8136,43.108,42.7471,42.8231,24816.0
2020-09-11 10:10:00,45.09,45.17,44.92,45.17,17091.0,42.8231,42.8991,42.6617,42.8991,17091.0
2020-09-11 10:20:00,45.18,45.26,45.04,45.08,9202.0,42.9086,42.9846,42.7756,42.8136,9202.0
2020-09-11 10:30:00,45.07,45.11,44.86,44.97,16097.0,42.8041,42.8421,42.6047,42.7092,16097.0
2020-09-11 10:40:00,44.94,45.07,44.94,45.05,12268.0,42.6807,42.8041,42.6807,42.7851,12268.0
2020-09-11 10:50:00,45.07,45.08,44.94,44.97,13895.0,42.8041,42.8136,42.6807,42.7092,13895.0
2020-09-11 11:00:00,44.98,45.19,44.97,45.19,8983.0,42.7186,42.9181,42.7092,42.9181,8983.0
2020-09-11 11:10:00,45.17,45.19,45.04,45.08,7167.0,42.8991,42.9181,42.7756,42.8136,7167.0
2020-09-11 11:20:00,45.07,45.07,44.93,45.0,9063.0,42.8041,42.8041,42.6712,42.7376,9063.0
2020-09-11 11:30:00,44.99,44.99,44.88,44.96,11116.0,42.7281,42.7281,42.6237,42.6997,11116.0
2020-09-11 11:40:00,44.96,45.03,44.94,44.97,14051.0,42.6997,42.7661,42.6807,42.7092,14051.0
2020-09-11 11:50:00,44.97,45.1,44.94,45.05,18566.0,42.7092,42.8326,42.6807,42.7851,18566.0
2020-09-11 12:00:00,45.02,45.19,44.99,45.16,8932.0,42.7566,42.9181,42.7281,42.8896,8932.0
2020-09-11 12:10:00,45.12,45.27,45.11,45.26,10828.0,42.8516,42.9941,42.8421,42.9846,10828.0
2020-09-11 12:20:00,45.29,45.3,45.2,45.22,7244.0,43.0131,43.0226,42.9276,42.9466,7244.0
2020-09-11 12:30:00,45.15,45.2,45.07,45.09,12798.0,42.8801,42.9276,42.8041,42.8231,12798.0
2020-09-11 12:40:00,45.08,45.12,45.01,45.09,18640.0,42.8136,42.8516,42.7471,42.8231,18640.0
2020-09-11 12:50:00,45.09,45.19,45.0,45.04,13530.0,42.8231,42.9181,42.7376,42.7756,13530.0
2020-09-11 13:00:00,45.07,45.1,44.87,44.89,13004.0,42.8041,42.8326,42.6142,42.6332,13004.0
2020-09-11 13:10:00,44.91,44.94,44.77,44.84,15914.0,42.6522,42.6807,42.5192,42.5857,15914.0
2020-09-11 13:20:00,44.87,44.9,44.73,44.78,13959.0,42.6142,42.6427,42.4812,42.5287,13959.0
2020-09-11 13:30:00,44.75,44.94,44.69,44.93,18325.0,42.5002,42.6807,42.4432,42.6712,18325.0
2020-09-11 13:40:00,44.89,44.99,44.86,44.89,10467.0,42.6332,42.7281,42.6047,42.6332,10467.0
2020-09-11 13:50:00,44.88,44.99,44.79,44.82,10308.0,42.6237,42.7281,42.5382,42.5667,10308.0
2020-09-11 14:00:00,44.84,44.96,44.78,44.93,8480.0,42.5857,42.6997,42.5287,42.6712,8480.0
2020-09-11 14:10:00,44.9,45.0,44.82,44.97,13650.0,42.6427,42.7376,42.5667,42.7092,13650.0
2020-09-11 14:20:00,44.97,45.0,44.89,44.91,9475.0,42.7092,42.7376,42.6332,42.6522,9475.0
2020-09-11 14:30:00,44.9,45.21,44.9,45.2,16430.0,42.6427,42.9371,42.6427,42.9276,16430.0
2020-09-11 14:40:00,45.15,45.23,45.11,45.14,12927.0,42.8801,42.9561,42.8421,42.8706,12927.0
2020-09-11 14:50:00,45.16,45.24,45.09,45.09,19557.0,42.8896,42.9656,42.8231,42.8231,19557.0
2020-09-11 15:00:00,45.12,45.13,44.98,44.98,18348.0,42.8516,42.8611,42.7186,42.7186,18348.0
2020-09-11 15:10:00,45.01,45.21,44.95,45.19,12501.0,42.7471,42.9371,42.6902,42.9181,12501.0
2020-09-11 15:20:00,45.21,45.27,45.18,45.24,15300.0,42.9371,42.9941,42.9086,42.9656,15300.0
2020-09-11 15:30:00,45.28,45.39,45.26,45.38,37692.0,43.0036,43.108,42.9846,43.0985,37692.0
2020-09-11 15:40:00,45.39,45.5,45.35,45.44,98184.0,43.108,43.2125,43.07,43.1555,98184.0
2020-09-11 15:50:00,45.46,45.53,45.29,45.3,212332.0,43.1745,43.241,43.0131,43.0226,212332.0
2020-09-14 09:30:00,45.83,45.87,45.39,45.53,92624.0,43.5259,43.5639,43.108,43.241,92624.0
2020-09-14 09:40:00,45.5,45.65,45.47,45.6,28644.0,43.2125,43.355,43.184,43.3075,28644.0
2020-09-14 09:50:00,45.6,45.65,45.43,45.65,40485.0,43.3075,43.355,43.146,43.355,40485.0
2020-09-14 10:00:00,45.68,45.76,45.5,45.59,61257.0,43.3835,43.4594,43.2125,43.298,61257.0
2020-09-14 10:10:00,45.58,45.6,45.18,45.18,41795.0,43.2885,43.3075,42.9086,42.9086,41795.0
2020-09-14 10:20:00,45.19,45.51,45.15,45.49,33040.0,42.9181,43.222,42.8801,43.203,33040.0
2020-09-14 10:30:00,45.47,45.47,45.1,45.1,29421.0,43.184,43.184,42.8326,42.8326,29421.0
2020-09-14 10:40:00,45.11,45.12,44.93,45.03,45689.0,42.8421,42.8516,42.6712,42.7661,45689.0
2020-09-14 10:50:00,45.04,45.17,45.03,45.12,41778.0,42.7756,42.8991,42.7661,42.8516,41778.0
2020-09-14 11:00:00,45.13,45.25,45.04,45.19,31049.0,42.8611,42.9751,42.7756,42.9181,31049.0
2020-09-14 11:10:00,45.2,45.27,45.05,45.25,20948.0,42.9276,42.9941,42.7851,42.9751,20948.0
2020-09-14 11:20:00,45.25,45.55,45.25,45.51,22089.0,42.9751,43.26,42.9751,43.222,22089.0
2020-09-14 11:30:00,45.52,45.53,45.42,45.51,22632.0,43.2315,43.241,43.1365,43.222,22632.0
2020-09-14 11:40:00,45.52,45.57,45.44,45.46,19610.0,43.2315,43.279,43.1555,43.1745,19610.0
2020-09-14 11:50:00,45.44,45.53,45.44,45.48,15516.0,43.1555,43.241,43.1555,43.1935,15516.0
2020-09-14 12:00:00,45.46,45.51,45.42,45.43,12021.0,43.1745,43.222,43.1365,43.146,12021.0
2020-09-14 12:10:00,45.42,45.43,45.33,45.33,18318.0,43.1365,43.146,43.0511,43.0511,18318.0
2020-09-14 12:20:00,45.33,45.36,45.29,45.32,16568.0,43.0511,43.0795,43.0131,43.0416,16568.0
2020-09-14 12:30:00,45.33,45.42,45.32,45.37,17460.0,43.0511,43.1365,43.0416,43.089,17460.0
2020-09-14 12:40:00,45.37,45.58,45.37,45.48,23312.0,43.089,43.2885,43.089,43.1935,23312.0
2020-09-14 12:50:00,45.48,45.51,45.39,45.45,17604.0,43.1935,43.222,43.108,43.165,17604.0
2020-09-14 13:00:00,45.46,45.53,45.38,45.41,15045.0,43.1745,43.241,43.0985,43.127,15045.0
2020-09-14 13:10:00,45.41,45.45,45.31,45.31,12189.0,43.127,43.165,43.0321,43.0321,12189.0
2020-09-14 13:20:00,45.33,45.35,45.21,45.29,29673.0,43.0511,43.07,42.9371,43.0131,29673.0
2020-09-14 13:30:00,45.32,45.32,45.1,45.18,16460.0,43.0416,43.0416,42.8326,42.9086,16460.0
2020-09-14 13:40:00,45.18,45.25,45.13,45.22,11686.0,42.9086,42.9751,42.8611,42.9466,11686.0
2020-09-14 13:50:00,45.25,45.25,45.17,45.22,12877.0,42.9751,42.9751,42.8991,42.9466,12877.0
2020-09-14 14:00:00,45.22,45.27,45.17,45.24,15428.0,42.9466,42.9941,42.8991,42.9656,15428.0
2020-09-14 14:10:00,45.25,45.34,45.23,45.25,13417.0,42.9751,43.0605,42.9561,42.9751,13417.0
2020-09-14 14:20:00,45.25,45.38,45.24,45.26,23600.0,42.9751,43.0985,42.9656,42.9846,23600.0
2020-09-14 14:30:00,45.27,45.35,45.25,45.31,15748.0,42.9941,43.07,42.9751,43.0321,15748.0
2020-09-14 14:40:00,45.3,45.39,45.29,45.34,16976.0,43.0226,43.108,43.0131,43.0605,16976.0
2020-09-14 14:50:00,45.34,45.4,45.23,45.37,21456.0,43.0605,43.1175,42.9561,43.089,21456.0
2020-09-14 15:00:00,45.38,45.38,45.27,45.36,17407.0,43.0985,43.0985,42.9941,43.0795,17407.0
2020-09-14 15:10:00,45.35,45.45,45.3,45.43,21381.0,43.07,43.165,43.0226,43.146,21381.0
2020-09-14 15:20:00,45.42,45.44,45.29,45.4,40122.0,43.1365,43.1555,43.0131,43.1175,40122.0
2020-09-14 15:30:00,45.4,45.47,45.36,45.45,36284.0,43.1175,43.184,43.0795,43.165,36284.0
2020-09-14 15:40:00,45.44,45.7,45.44,45.68,100093.0,43.1555,43.4024,43.1555,43.3835,100093.0
2020-09-14 15:50:00,45.69,45.73,45.57,45.67,192714.0,43.393,43.4309,43.279,43.374,192714.0
2020-09-15 09:30:00,45.54,46.13,45.19,46.12,106135.0,43.2505,43.8108,42.9181,43.8013,106135.0
2020-09-15 09:40:00,46.11,46.38,45.95,46.17,69019.0,43.7918,44.0483,43.6399,43.8488,69019.0
2020-09-15 09:50:00,46.18,46.3,45.92,45.97,61455.0,43.8583,43.9723,43.6114,43.6589,61455.0
2020-09-15 10:00:00,46.0,46.02,45.66,45.85,23875.0,43.6874,43.7064,43.3645,43.5449,23875.0
2020-09-15 10:10:00,45.85,45.99,45.75,45.75,22574.0,43.5449,43.6779,43.4499,43.4499,22574.0
2020-09-15 10:20:00,45.77,45.89,45.68,45.84,28451.0,43.4689,43.5829,43.3835,43.5354,28451.0
2020-09-15 10:30:00,45.85,45.88,45.55,45.59,19190.0,43.5449,43.5734,43.26,43.298,19190.0
2020-09-15 10:40:00,45.56,45.67,45.42,45.63,21910.0,43.2695,43.374,43.1365,43.336,21910.0
2020-09-15 10:50:00,45.64,45.74,45.62,45.67,22959.0,43.3455,43.4404,43.3265,43.374,22959.0
2020-09-15 11:00:00,45.65,45.88,45.63,45.71,24669.0,43.355,43.5734,43.336,43.4119,24669.0
2020-09-15 11:10:00,45.71,45.92,45.71,45.92,27140.0,43.4119,43.6114,43.4119,43.6114,27140.0
2020-09-15 11:20:00,45.93,45.94,45.56,45.7,20063.0,43.6209,43.6304,43.2695,43.4024,20063.0
2020-09-15 11:30:00,45.73,45.8,45.68,45.73,13827.0,43.4309,43.4974,43.3835,43.4309,13827.0
2020-09-15 11:40:00,45.74,45.74,45.59,45.66,44714.0,43.4404,43.4404,43.298,43.3645,44714.0
2020-09-15 11:50:00,45.66,45.66,45.48,45.48,82858.0,43.3645,43.3645,43.1935,43.1935,82858.0
2020-09-15 12:00:00,45.48,45.58,45.44,45.52,66006.0,43.1935,43.2885,43.1555,43.2315,66006.0
2020-09-15 12:10:00,45.52,45.53,45.34,45.41,50243.0,43.2315,43.241,43.0605,43.127,50243.0
2020-09-15 12:20:00,45.41,45.49,45.4,45.42,24357.0,43.127,43.203,43.1175,43.1365,24357.0
2020-09-15 12:30:00,45.41,45.55,45.41,45.53,11103.0,43.127,43.26,43.127,43.241,11103.0
2020-09-15 12:40:00,45.52,45.6,45.48,45.56,19111.0,43.2315,43.3075,43.1935,43.2695,19111.0
2020-09-15 12:50:00,45.55,45.62,45.52,45.57,14698.0,43.26,43.3265,43.2315,43.279,14698.0
2020-09-15 13:00:00,45.58,45.61,45.51,45.51,10991.0,43.2885,43.317,43.222,43.222,10991.0
2020-09-15 13:10:00,45.51,45.53,45.34,45.36,15050.0,43.222,43.241,43.0605,43.0795,15050.0
2020-09-15 13:20:00,45.34,45.34,45.24,45.28,10235.0,43.0605,43.0605,42.9656,43.0036,10235.0
2020-09-15 13:30:00,45.27,45.29,45.14,45.18,12289.0,42.9941,43.0131,42.8706,42.9086,12289.0
2020-09-15 13:40:00,45.18,45.19,45.12,45.16,13071.0,42.9086,42.9181,42.8516,42.8896,13071.0
2020-09-15 13:50:00,45.14,45.24,45.11,45.2,11256.0,42.8706,42.9656,42.8421,42.9276,11256.0
2020-09-15 14:00:00,45.2,45.23,45.12,45.16,18180.0,42.9276,42.9561,42.8516,42.8896,18180.0
2020-09-15 14:10:00,45.15,45.32,45.14,45.29,15855.0,42.8801,43.0416,42.8706,43.0131,15855.0
2020-09-15 14:20:00,45.3,45.4,45.29,45.4,13818.0,43.0226,43.1175,43.0131,43.1175,13818.0
2020-09-15 14:30:00,45.39,45.44,45.35,45.38,19855.0,43.108,43.1555,43.07,43.0985,19855.0
2020-09-15 14:40:00,45.4,45.43,45.29,45.43,18764.0,43.1175,43.146,43.0131,43.146,18764.0
2020-09-15 14:50:00,45.44,45.46,45.39,45.39,24748.0,43.1555,43.1745,43.108,43.108,24748.0
2020-09-15 15:00:00,45.38,45.41,45.29,45.33,24013.0,43.0985,43.127,43.0131,43.0511,24013.0
2020-09-15 15:10:00,45.32,45.32,45.17,45.2,28530.0,43.0416,43.0416,42.8991,42.9276,28530.0
2020-09-15 15:20:00,45.2,45.26,45.14,45.2,25300.0,42.9276,42.9846,42.8706,42.9276,25300.0
2020-09-15 15:30:00,45.19,45.19,45.03,45.08,38937.0,42.9181,42.9181,42.7661,42.8136,38937.0
2020-09-15 15:40:00,45.08,45.08,44.96,45.04,58380.0,42.8136,42.8136,42.6997,42.7756,58380.0
2020-09-15 15:50:00,45.03,45.22,45.02,45.04,271961.0,42.7661,42.9466,42.7566,42.7756,271961.0
2020-09-16 09:30:00,45.62,46.16,45.57,45.77,80968.0,43.3265,43.8393,43.279,43.4689,80968.0
2020-09-16 09:40:00,45.77,45.77,45.4,45.75,28644.0,43.4689,43.4689,43.1175,43.4499,28644.0
2020-09-16 09:50:00,45.77,45.84,45.67,45.77,45036.0,43.4689,43.5354,43.374,43.4689,45036.0
2020-09-16 10:00:00,45.81,45.93,45.51,45.88,19816.0,43.5069,43.6209,43.222,43.5734,19816.0
2020-09-16 10:10:00,45.9,46.05,45.84,45.97,28706.0,43.5924,43.7349,43.5354,43.6589,28706.0
2020-09-16 10:20:00,46.03,46.31,46.01,46.06,65115.0,43.7159,43.9818,43.6969,43.7444,65115.0
2020-09-16 10:30:00,46.04,46.26,45.99,46.19,119005.0,43.7254,43.9343,43.6779,43.8678,119005.0
2020-09-16 10:40:00,46.18,46.28,46.05,46.13,54616.0,43.8583,43.9533,43.7349,43.8108,54616.0
2020-09-16 10:50:00,46.14,46.3,46.11,46.23,36298.0,43.8203,43.9723,43.7918,43.9058,36298.0
2020-09-16 11:00:00,46.24,46.55,46.24,46.46,86453.0,43.9153,44.2097,43.9153,44.1242,86453.0
2020-09-16 11:10:00,46.46,46.56,46.38,46.55,39693.0,44.1242,44.2192,44.0483,44.2097,39693.0
2020-09-16 11:20:00,46.55,46.64,46.5,46.61,39970.0,44.2097,44.2952,44.1622,44.2667,39970.0
2020-09-16 11:30:00,46.61,46.71,46.59,46.67,29574.0,44.2667,44.3617,44.2477,44.3237,29574.0
2020-09-16 11:40:00,46.68,46.68,46.55,46.62,20483.0,44.3332,44.3332,44.2097,44.2762,20483.0
2020-09-16 11:50:00,46.62,46.63,46.33,46.34,21182.0,44.2762,44.2857,44.0008,44.0103,21182.0
2020-09-16 12:00:00,46.35,46.45,46.33,46.34,21146.0,44.0198,44.1147,44.0008,44.0103,21146.0
2020-09-16 12:10:00,46.36,46.42,46.31,46.4,25033.0,44.0293,44.0863,43.9818,44.0673,25033.0
2020-09-16 12:20:00,46.4,46.45,46.33,46.4,77835.0,44.0673,44.1147,44.0008,44.0673,77835.0
2020-09-16 12:30:00,46.39,46.51,46.35,46.45,33519.0,44.0578,44.1717,44.0198,44.1147,33519.0
2020-09-16 12:40:00,46.43,46.58,46.41,46.53,12802.0,44.0957,44.2382,44.0768,44.1907,12802.0
2020-09-16 12:50:00,46.53,46.85,46.52,46.8,33360.0,44.1907,44.4946,44.1812,44.4471,33360.0
2020-09-16 13:00:00,46.8,46.88,46.69,46.79,14869.0,44.4471,44.5231,44.3427,44.4377,14869.0
2020-09-16 13:10:00,46.78,46.78,46.63,46.67,14498.0,44.4282,44.4282,44.2857,44.3237,14498.0
2020-09-16 13:20:00,46.65,46.67,46.56,46.56,15087.0,44.3047,44.3237,44.2192,44.2192,15087.0
2020-09-16 13:30:00,46.56,46.62,46.54,46.61,12696.0,44.2192,44.2762,44.2002,44.2667,12696.0
2020-09-16 13:40:00,46.59,46.62,46.53,46.58,11577.0,44.2477,44.2762,44.1907,44.2382,11577.0
2020-09-16 13:50:00,46.59,46.72,46.54,46.7,17161.0,44.2477,44.3712,44.2002,44.3522,17161.0
2020-09-16 14:00:00,46.72,46.74,46.6,46.67,38004.0,44.3712,44.3902,44.2572,44.3237,38004.0
2020-09-16 14:10:00,46.68,46.82,46.68,46.78,46662.0,44.3332,44.4661,44.3332,44.4282,46662.0
2020-09-16 14:20:00,46.78,46.93,46.73,46.92,26725.0,44.4282,44.5706,44.3807,44.5611,26725.0
2020-09-16 14:30:00,46.94,47.11,46.86,47.11,20810.0,44.5801,44.7416,44.5041,44.7416,20810.0
2020-09-16 14:40:00,47.11,47.18,47.02,47.09,18240.0,44.7416,44.808,44.6561,44.7226,18240.0
2020-09-16 14:50:00,47.07,47.08,46.88,47.0,36353.0,44.7036,44.7131,44.5231,44.6371,36353.0
2020-09-16 15:00:00,46.98,47.06,46.86,46.86,26509.0,44.6181,44.6941,44.5041,44.5041,26509.0
2020-09-16 15:10:00,46.85,46.88,46.56,46.73,29265.0,44.4946,44.5231,44.2192,44.3807,29265.0
2020-09-16 15:20:00,46.69,46.73,46.52,46.54,37073.0,44.3427,44.3807,44.1812,44.2002,37073.0
2020-09-16 15:30:00,46.51,46.56,46.36,46.36,71951.0,44.1717,44.2192,44.0293,44.0293,71951.0
2020-09-16 15:40:00,46.36,46.72,46.29,46.71,73495.0,44.0293,44.3712,43.9628,44.3617,73495.0
2020-09-16 15:50:00,46.72,46.77,46.63,46.74,228109.0,44.3712,44.4187,44.2857,44.3902,228109.0
2020-09-17 09:30:00,45.91,46.25,45.5,46.24,81814.0,43.6019,43.9248,43.2125,43.9153,81814.0
2020-09-17 09:40:00,46.2,46.41,45.67,45.73,29554.0,43.8773,44.0768,43.374,43.4309,29554.0
2020-09-17 09:50:00,45.78,46.04,45.7,45.7,19530.0,43.4784,43.7254,43.4024,43.4024,19530.0
2020-09-17 10:00:00,45.73,45.91,45.63,45.65,29676.0,43.4309,43.6019,43.336,43.355,29676.0
2020-09-17 10:10:00,45.61,45.79,45.5,45.51,23798.0,43.317,43.4879,43.2125,43.222,23798.0
2020-09-17 10:20:00,45.5,45.68,45.41,45.55,16211.0,43.2125,43.3835,43.127,43.26,16211.0
2020-09-17 10:30:00,45.56,45.7,45.44,45.66,18722.0,43.2695,43.4024,43.1555,43.3645,18722.0
2020-09-17 10:40:00,45.64,45.85,45.61,45.82,15701.0,43.3455,43.5449,43.317,43.5164,15701.0
2020-09-17 10:50:00,45.9,45.99,45.87,45.88,11336.0,43.5924,43.6779,43.5639,43.5734,11336.0
2020-09-17 11:00:00,45.88,46.23,45.88,46.15,26297.0,43.5734,43.9058,43.5734,43.8298,26297.0
2020-09-17 11:10:00,46.14,46.2,46.04,46.14,28510.0,43.8203,43.8773,43.7254,43.8203,28510.0
2020-09-17 11:20:00,46.18,46.18,46.04,46.04,30343.0,43.8583,43.8583,43.7254,43.7254,30343.0
2020-09-17 11:30:00,46.03,46.05,45.9,45.92,19133.0,43.7159,43.7349,43.5924,43.6114,19133.0
2020-09-17 11:40:00,45.92,45.97,45.87,45.92,22737.0,43.6114,43.6589,43.5639,43.6114,22737.0
2020-09-17 11:50:00,45.92,45.94,45.79,45.79,21421.0,43.6114,43.6304,43.4879,43.4879,21421.0
2020-09-17 12:00:00,45.78,45.9,45.76,45.79,14755.0,43.4784,43.5924,43.4594,43.4879,14755.0
2020-09-17 12:10:00,45.78,45.82,45.46,45.48,18784.0,43.4784,43.5164,43.1745,43.1935,18784.0
2020-09-17 12:20:00,45.49,45.6,45.45,45.53,18676.0,43.203,43.3075,43.165,43.241,18676.0
2020-09-17 12:30:00,45.56,45.61,45.52,45.6,14277.0,43.2695,43.317,43.2315,43.3075,14277.0
2020-09-17 12:40:00,45.58,45.58,45.35,45.44,19642.0,43.2885,43.2885,43.07,43.1555,19642.0
2020-09-17 12:50:00,45.42,45.61,45.36,45.6,23543.0,43.1365,43.317,43.0795,43.3075,23543.0
2020-09-17 13:00:00,45.58,45.68,45.58,45.61,11846.0,43.2885,43.3835,43.2885,43.317,11846.0
2020-09-17 13:10:00,45.6,45.6,45.43,45.46,17072.0,43.3075,43.3075,43.146,43.1745,17072.0
2020-09-17 13:20:00,45.45,45.57,45.43,45.48,9920.0,43.165,43.279,43.146,43.1935,9920.0
2020-09-17 13:30:00,45.49,45.63,45.45,45.62,13369.0,43.203,43.336,43.165,43.3265,13369.0
2020-09-17 13:40:00,45.62,45.66,45.55,45.65,14633.0,43.3265,43.3645,43.26,43.355,14633.0
2020-09-17 13:50:00,45.63,45.68,45.59,45.61,15418.0,43.336,43.3835,43.298,43.317,15418.0
2020-09-17 14:00:00,45.62,45.76,45.6,45.73,12258.0,43.3265,43.4594,43.3075,43.4309,12258.0
2020-09-17 14:10:00,45.72,45.94,45.72,45.85,21320.0,43.4214,43.6304,43.4214,43.5449,21320.0
2020-09-17 14:20:00,45.85,45.86,45.6,45.6,15444.0,43.5449,43.5544,43.3075,43.3075,15444.0
2020-09-17 14:30:00,45.58,45.61,45.48,45.49,20142.0,43.2885,43.317,43.1935,43.203,20142.0
2020-09-17 14:40:00,45.5,45.61,45.46,45.57,20865.0,43.2125,43.317,43.1745,43.279,20865.0
2020-09-17 14:50:00,45.57,45.61,45.51,45.55,19712.0,43.279,43.317,43.222,43.26,19712.0
2020-09-17 15:00:00,45.55,45.59,45.32,45.39,20202.0,43.26,43.298,43.0416,43.108,20202.0
2020-09-17 15:10:00,45.4,45.49,45.28,45.3,46236.0,43.1175,43.203,43.0036,43.0226,46236.0
2020-09-17 15:20:00,45.29,45.32,45.04,45.06,48597.0,43.0131,43.0416,42.7756,42.7946,48597.0
2020-09-17 15:30:00,45.05,45.36,45.05,45.36,70108.0,42.7851,43.0795,42.7851,43.0795,70108.0
2020-09-17 15:40:00,45.38,45.43,45.2,45.39,115468.0,43.0985,43.146,42.9276,43.108,115468.0
2020-09-17 15:50:00,45.39,45.51,45.31,45.46,277657.0,43.108,43.222,43.0321,43.1745,277657.0
2020-09-18 09:30:00,45.22,45.91,45.22,45.9,264722.0,43.0612,43.7182,43.0612,43.7087,264722.0
2020-09-18 09:40:00,45.9,45.9,45.72,45.72,20116.0,43.7087,43.7087,43.5373,43.5373,20116.0
2020-09-18 09:50:00,45.7,45.72,45.31,45.38,31478.0,43.5182,43.5373,43.1469,43.2135,31478.0
2020-09-18 10:00:00,45.39,45.63,45.39,45.44,21378.0,43.223,43.4516,43.223,43.2707,21378.0
2020-09-18 10:10:00,45.41,45.57,45.32,45.5,18428.0,43.2421,43.3944,43.1564,43.3278,18428.0
2020-09-18 10:20:00,45.5,45.51,45.23,45.32,26416.0,43.3278,43.3373,43.0707,43.1564,26416.0
2020-09-18 10:30:00,45.31,45.35,45.17,45.18,27489.0,43.1469,43.185,43.0135,43.0231,27489.0
2020-09-18 10:40:00,45.2,45.28,45.05,45.12,16051.0,43.0421,43.1183,42.8993,42.9659,16051.0
2020-09-18 10:50:00,45.14,45.18,45.08,45.14,30938.0,42.985,43.0231,42.9278,42.985,30938.0
2020-09-18 11:00:00,45.13,45.37,45.12,45.37,16723.0,42.9755,43.204,42.9659,43.204,16723.0
2020-09-18 11:10:00,45.39,45.39,45.17,45.21,14632.0,43.223,43.223,43.0135,43.0516,14632.0
2020-09-18 11:20:00,45.22,45.35,45.22,45.25,12572.0,43.0612,43.185,43.0612,43.0897,12572.0
2020-09-18 11:30:00,45.26,45.29,45.18,45.27,13428.0,43.0992,43.1278,43.0231,43.1088,13428.0
2020-09-18 11:40:00,45.26,45.28,45.18,45.24,18483.0,43.0992,43.1183,43.0231,43.0802,18483.0
2020-09-18 11:50:00,45.25,45.27,45.19,45.2,13901.0,43.0897,43.1088,43.0326,43.0421,13901.0
2020-09-18 12:00:00,45.2,45.31,45.17,45.28,20533.0,43.0421,43.1469,43.0135,43.1183,20533.0
2020-09-18 12:10:00,45.27,45.28,45.16,45.21,17493.0,43.1088,43.1183,43.004,43.0516,17493.0
2020-09-18 12:20:00,45.22,45.24,45.13,45.19,28005.0,43.0612,43.0802,42.9755,43.0326,28005.0
2020-09-18 12:30:00,45.17,45.18,45.1,45.12,36770.0,43.0135,43.0231,42.9469,42.9659,36770.0
2020-09-18 12:40:00,45.12,45.15,45.02,45.07,24869.0,42.9659,42.9945,42.8707,42.9183,24869.0
2020-09-18 12:50:00,45.05,45.06,44.93,44.97,29023.0,42.8993,42.9088,42.785,42.8231,29023.0
2020-09-18 13:00:00,44.96,45.09,44.95,45.05,28884.0,42.8136,42.9374,42.804,42.8993,28884.0
2020-09-18 13:10:00,45.05,45.12,44.99,45.02,27212.0,42.8993,42.9659,42.8421,42.8707,27212.0
2020-09-18 13:20:00,45.03,45.03,44.63,44.63,47014.0,42.8802,42.8802,42.4993,42.4993,47014.0
2020-09-18 13:30:00,44.6,44.66,44.44,44.64,37790.0,42.4708,42.5279,42.3184,42.5088,37790.0
2020-09-18 13:40:00,44.68,44.79,44.64,44.73,78037.0,42.5469,42.6517,42.5088,42.5945,78037.0
2020-09-18 13:50:00,44.73,45.02,44.72,44.98,45198.0,42.5945,42.8707,42.585,42.8326,45198.0
2020-09-18 14:00:00,44.98,45.0,44.91,44.98,32699.0,42.8326,42.8517,42.766,42.8326,32699.0
2020-09-18 14:10:00,44.99,45.07,44.93,44.94,33499.0,42.8421,42.9183,42.785,42.7945,33499.0
2020-09-18 14:20:00,44.95,45.13,44.95,45.1,25011.0,42.804,42.9755,42.804,42.9469,25011.0
2020-09-18 14:30:00,45.11,45.28,45.11,45.28,30970.0,42.9564,43.1183,42.9564,43.1183,30970.0
2020-09-18 14:40:00,45.28,45.29,45.16,45.22,28487.0,43.1183,43.1278,43.004,43.0612,28487.0
2020-09-18 14:50:00,45.22,45.31,45.16,45.31,25491.0,43.0612,43.1469,43.004,43.1469,25491.0
2020-09-18 15:00:00,45.33,45.41,45.3,45.36,35452.0,43.1659,43.2421,43.1373,43.1945,35452.0
2020-09-18 15:10:00,45.36,45.42,45.25,45.3,41133.0,43.1945,43.2516,43.0897,43.1373,41133.0
2020-09-18 15:20:00,45.29,45.4,45.22,45.39,49042.0,43.1278,43.2326,43.0612,43.223,49042.0
2020-09-18 15:30:00,45.4,45.45,45.32,45.36,98034.0,43.2326,43.2802,43.1564,43.1945,98034.0
2020-09-18 15:40:00,45.35,45.36,45.09,45.2,209671.0,43.185,43.1945,42.9374,43.0421,209671.0
2020-09-18 15:50:00,45.19,45.2,44.96,44.98,413437.0,43.0326,43.0421,42.8136,42.8326,413437.0
2020-09-21 09:30:00,43.99,44.45,43.45,43.45,99093.0,41.8899,42.3279,41.3757,41.3757,99093.0
2020-09-21 09:40:00,43.43,43.78,43.28,43.78,34774.0,41.3566,41.6899,41.2138,41.6899,34774.0
2020-09-21 09:50:00,43.71,43.75,43.44,43.71,44315.0,41.6232,41.6613,41.3661,41.6232,44315.0
2020-09-21 10:00:00,43.69,43.8,43.45,43.8,69888.0,41.6042,41.7089,41.3757,41.7089,69888.0
2020-09-21 10:10:00,43.79,44.11,43.74,43.75,32510.0,41.6994,42.0041,41.6518,41.6613,32510.0
2020-09-21 10:20:00,43.74,43.79,43.41,43.5,42781.0,41.6518,41.6994,41.3376,41.4233,42781.0
2020-09-21 10:30:00,43.49,43.53,43.29,43.38,42507.0,41.4137,41.4518,41.2233,41.309,42507.0
2020-09-21 10:40:00,43.36,43.7,43.24,43.7,43765.0,41.29,41.6137,41.1757,41.6137,43765.0
2020-09-21 10:50:00,43.66,43.71,43.5,43.67,27690.0,41.5756,41.6232,41.4233,41.5852,27690.0
2020-09-21 11:00:00,43.63,43.95,43.61,43.91,18630.0,41.5471,41.8518,41.528,41.8137,18630.0
2020-09-21 11:10:00,43.88,43.91,43.6,43.65,21246.0,41.7851,41.8137,41.5185,41.5661,21246.0
2020-09-21 11:20:00,43.72,43.75,43.56,43.71,25635.0,41.6328,41.6613,41.4804,41.6232,25635.0
2020-09-21 11:30:00,43.68,43.77,43.5,43.55,29023.0,41.5947,41.6804,41.4233,41.4709,29023.0
2020-09-21 11:40:00,43.54,43.76,43.49,43.73,17755.0,41.4614,41.6709,41.4137,41.6423,17755.0
2020-09-21 11:50:00,43.69,43.86,43.64,43.8,16458.0,41.6042,41.7661,41.5566,41.7089,16458.0
2020-09-21 12:00:00,43.82,44.09,43.8,44.05,20821.0,41.728,41.9851,41.7089,41.947,20821.0
2020-09-21 12:10:00,44.03,44.11,43.95,44.1,25072.0,41.928,42.0041,41.8518,41.9946,25072.0
2020-09-21 12:20:00,44.12,44.24,43.99,44.19,13906.0,42.0137,42.1279,41.8899,42.0803,13906.0
2020-09-21 12:30:00,44.19,44.21,44.01,44.18,18757.0,42.0803,42.0994,41.9089,42.0708,18757.0
2020-09-21 12:40:00,44.16,44.25,44.03,44.04,20662.0,42.0518,42.1375,41.928,41.9375,20662.0
2020-09-21 12:50:00,44.04,44.07,43.89,43.92,14713.0,41.9375,41.9661,41.7947,41.8232,14713.0
2020-09-21 13:00:00,43.98,44.02,43.9,44.0,9531.0,41.8804,41.9184,41.8042,41.8994,9531.0
2020-09-21 13:10:00,44.01,44.15,43.97,44.05,11635.0,41.9089,42.0422,41.8708,41.947,11635.0
2020-09-21 13:20:00,44.07,44.25,44.07,44.18,13160.0,41.9661,42.1375,41.9661,42.0708,13160.0
2020-09-21 13:30:00,44.19,44.36,44.19,44.33,17563.0,42.0803,42.2422,42.0803,42.2136,17563.0
2020-09-21 13:40:00,44.32,44.38,44.24,44.3,24159.0,42.2041,42.2613,42.1279,42.1851,24159.0
2020-09-21 13:50:00,44.32,44.42,44.26,44.39,31723.0,42.2041,42.2993,42.147,42.2708,31723.0
2020-09-21 14:00:00,44.4,44.47,44.22,44.28,41349.0,42.2803,42.347,42.1089,42.166,41349.0
2020-09-21 14:10:00,44.3,44.33,44.21,44.25,14015.0,42.1851,42.2136,42.0994,42.1375,14015.0
2020-09-21 14:20:00,44.27,44.35,44.26,44.26,23120.0,42.1565,42.2327,42.147,42.147,23120.0
2020-09-21 14:30:00,44.26,44.27,44.15,44.2,22071.0,42.147,42.1565,42.0422,42.0899,22071.0
2020-09-21 14:40:00,44.2,44.2,44.07,44.11,20473.0,42.0899,42.0899,41.9661,42.0041,20473.0
2020-09-21 14:50:00,44.09,44.34,44.08,44.32,26777.0,41.9851,42.2232,41.9756,42.2041,26777.0
2020-09-21 15:00:00,44.31,44.47,44.29,44.45,52922.0,42.1946,42.347,42.1756,42.3279,52922.0
2020-09-21 15:10:00,44.44,44.53,44.42,44.51,37913.0,42.3184,42.4041,42.2993,42.3851,37913.0
2020-09-21 15:20:00,44.51,44.67,44.5,44.59,40419.0,42.3851,42.5374,42.3755,42.4612,40419.0
2020-09-21 15:30:00,44.59,44.64,44.47,44.55,68214.0,42.4612,42.5088,42.347,42.4231,68214.0
2020-09-21 15:40:00,44.55,44.63,44.5,44.5,107136.0,42.4231,42.4993,42.3755,42.3755,107136.0
2020-09-21 15:50:00,44.49,44.69,44.49,44.61,331075.0,42.366,42.5565,42.366,42.4803,331075.0
2020-09-22 09:30:00,44.78,45.24,44.65,44.7,62370.0,42.6422,43.0802,42.5184,42.566,62370.0
2020-09-22 09:40:00,44.7,44.77,44.47,44.7,35424.0,42.566,42.6326,42.347,42.566,35424.0
2020-09-22 09:50:00,44.7,44.84,44.61,44.8,34153.0,42.566,42.6993,42.4803,42.6612,34153.0
2020-09-22 10:00:00,44.8,44.97,44.7,44.95,20714.0,42.6612,42.8231,42.566,42.804,20714.0
2020-09-22 10:10:00,45.0,45.37,45.0,45.33,49912.0,42.8517,43.204,42.8517,43.1659,49912.0
2020-09-22 10:20:00,45.32,45.67,45.31,45.47,47611.0,43.1564,43.4897,43.1469,43.2992,47611.0
2020-09-22 10:30:00,45.48,45.48,45.17,45.31,29097.0,43.3087,43.3087,43.0135,43.1469,29097.0
2020-09-22 10:40:00,45.32,45.35,45.14,45.15,22583.0,43.1564,43.185,42.985,42.9945,22583.0
2020-09-22 10:50:00,45.15,45.3,44.99,44.99,25754.0,42.9945,43.1373,42.8421,42.8421,25754.0
2020-09-22 11:00:00,45.01,45.03,44.84,45.03,35196.0,42.8612,42.8802,42.6993,42.8802,35196.0
2020-09-22 11:10:00,45.02,45.25,44.98,45.22,21334.0,42.8707,43.0897,42.8326,43.0612,21334.0
2020-09-22 11:20:00,45.21,45.25,45.07,45.08,21366.0,43.0516,43.0897,42.9183,42.9278,21366.0
2020-09-22 11:30:00,45.09,45.12,44.97,45.12,20098.0,42.9374,42.9659,42.8231,42.9659,20098.0
2020-09-22 11:40:00,45.13,45.23,45.12,45.21,10532.0,42.9755,43.0707,42.9659,43.0516,10532.0
2020-09-22 11:50:00,45.21,45.3,45.13,45.26,16291.0,43.0516,43.1373,42.9755,43.0992,16291.0
2020-09-22 12:00:00,45.23,45.37,45.22,45.33,12541.0,43.0707,43.204,43.0612,43.1659,12541.0
2020-09-22 12:10:00,45.34,45.35,45.26,45.29,12976.0,43.1754,43.185,43.0992,43.1278,12976.0
2020-09-22 12:20:00,45.26,45.32,45.15,45.25,75724.0,43.0992,43.1564,42.9945,43.0897,75724.0
2020-09-22 12:30:00,45.24,45.38,45.24,45.28,36156.0,43.0802,43.2135,43.0802,43.1183,36156.0
2020-09-22 12:40:00,45.27,45.32,45.18,45.2,12414.0,43.1088,43.1564,43.0231,43.0421,12414.0
2020-09-22 12:50:00,45.23,45.31,45.17,45.2,21696.0,43.0707,43.1469,43.0135,43.0421,21696.0
2020-09-22 13:00:00,45.21,45.27,45.18,45.27,13440.0,43.0516,43.1088,43.0231,43.1088,13440.0
2020-09-22 13:10:00,45.26,45.31,45.21,45.3,23993.0,43.0992,43.1469,43.0516,43.1373,23993.0
2020-09-22 13:20:00,45.3,45.34,45.26,45.33,20306.0,43.1373,43.1754,43.0992,43.1659,20306.0
2020-09-22 13:30:00,45.32,45.35,45.26,45.32,11851.0,43.1564,43.185,43.0992,43.1564,11851.0
2020-09-22 13:40:00,45.32,45.53,45.29,45.52,56240.0,43.1564,43.3564,43.1278,43.3468,56240.0
2020-09-22 13:50:00,45.51,45.68,45.5,45.61,18326.0,43.3373,43.4992,43.3278,43.4325,18326.0
2020-09-22 14:00:00,45.64,45.69,45.47,45.51,28316.0,43.4611,43.5087,43.2992,43.3373,28316.0
2020-09-22 14:10:00,45.51,45.51,45.43,45.47,25055.0,43.3373,43.3373,43.2611,43.2992,25055.0
2020-09-22 14:20:00,45.46,45.56,45.42,45.54,22559.0,43.2897,43.3849,43.2516,43.3659,22559.0
2020-09-22 14:30:00,45.55,45.63,45.51,45.63,47167.0,43.3754,43.4516,43.3373,43.4516,47167.0
2020-09-22 14:40:00,45.61,45.68,45.59,45.66,36107.0,43.4325,43.4992,43.4135,43.4802,36107.0
2020-09-22 14:50:00,45.67,45.68,45.56,45.57,47883.0,43.4897,43.4992,43.3849,43.3944,47883.0
2020-09-22 15:00:00,45.6,45.61,45.5,45.61,21358.0,43.423,43.4325,43.3278,43.4325,21358.0
2020-09-22 15:10:00,45.62,45.72,45.5,45.72,46125.0,43.4421,43.5373,43.3278,43.5373,46125.0
2020-09-22 15:20:00,45.73,45.83,45.7,45.82,72264.0,43.5468,43.642,43.5182,43.6325,72264.0
2020-09-22 15:30:00,45.82,45.82,45.66,45.76,56712.0,43.6325,43.6325,43.4802,43.5754,56712.0
2020-09-22 15:40:00,45.75,45.94,45.74,45.85,79711.0,43.5659,43.7468,43.5563,43.6611,79711.0
2020-09-22 15:50:00,45.86,45.93,45.72,45.87,227451.0,43.6706,43.7373,43.5373,43.6801,227451.0
2020-09-23 09:30:00,45.89,46.09,45.65,46.09,91517.0,43.6992,43.8896,43.4706,43.8896,91517.0
2020-09-23 09:40:00,46.14,46.21,45.85,45.9,41084.0,43.9372,44.0039,43.6611,43.7087,41084.0
2020-09-23 09:50:00,45.9,46.0,45.82,45.84,45619.0,43.7087,43.8039,43.6325,43.6516,45619.0
2020-09-23 10:00:00,45.79,46.03,45.75,45.99,23808.0,43.6039,43.8325,43.5659,43.7944,23808.0
2020-09-23 10:10:00,45.99,45.99,45.73,45.78,25421.0,43.7944,43.7944,43.5468,43.5944,25421.0
2020-09-23 10:20:00,45.79,45.92,45.72,45.88,13464.0,43.6039,43.7277,43.5373,43.6896,13464.0
2020-09-23 10:30:00,45.9,45.95,45.62,45.72,25140.0,43.7087,43.7563,43.4421,43.5373,25140.0
2020-09-23 10:40:00,45.73,45.93,45.72,45.89,23022.0,43.5468,43.7373,43.5373,43.6992,23022.0
2020-09-23 10:50:00,45.9,45.9,45.6,45.64,15532.0,43.7087,43.7087,43.423,43.4611,15532.0
2020-09-23 11:00:00,45.63,45.77,45.54,45.66,22454.0,43.4516,43.5849,43.3659,43.4802,22454.0
2020-09-23 11:10:00,45.69,45.71,45.48,45.59,32326.0,43.5087,43.5278,43.3087,43.4135,32326.0
2020-09-23 11:20:00,45.57,45.59,45.42,45.46,9966.0,43.3944,43.4135,43.2516,43.2897,9966.0
2020-09-23 11:30:00,45.44,45.6,45.39,45.6,17630.0,43.2707,43.423,43.223,43.423,17630.0
2020-09-23 11:40:00,45.63,45.64,45.46,45.49,16675.0,43.4516,43.4611,43.2897,43.3183,16675.0
2020-09-23 11:50:00,45.47,45.47,45.25,45.39,17376.0,43.2992,43.2992,43.0897,43.223,17376.0
2020-09-23 12:00:00,45.39,45.49,45.34,45.4,10599.0,43.223,43.3183,43.1754,43.2326,10599.0
2020-09-23 12:10:00,45.41,45.42,45.2,45.21,15049.0,43.2421,43.2516,43.0421,43.0516,15049.0
2020-09-23 12:20:00,45.22,45.27,45.14,45.18,58816.0,43.0612,43.1088,42.985,43.0231,58816.0
2020-09-23 12:30:00,45.16,45.19,45.03,45.14,41384.0,43.004,43.0326,42.8802,42.985,41384.0
2020-09-23 12:40:00,45.16,45.18,45.05,45.14,13314.0,43.004,43.0231,42.8993,42.985,13314.0
2020-09-23 12:50:00,45.14,45.23,45.05,45.17,18821.0,42.985,43.0707,42.8993,43.0135,18821.0
2020-09-23 13:00:00,45.17,45.29,45.12,45.29,15658.0,43.0135,43.1278,42.9659,43.1278,15658.0
2020-09-23 13:10:00,45.27,45.43,45.27,45.42,12973.0,43.1088,43.2611,43.1088,43.2516,12973.0
2020-09-23 13:20:00,45.43,45.53,45.41,45.44,10536.0,43.2611,43.3564,43.2421,43.2707,10536.0
2020-09-23 13:30:00,45.42,45.42,45.35,45.36,10743.0,43.2516,43.2516,43.185,43.1945,10743.0
2020-09-23 13:40:00,45.33,45.34,45.22,45.25,15560.0,43.1659,43.1754,43.0612,43.0897,15560.0
2020-09-23 13:50:00,45.26,45.26,45.12,45.19,13305.0,43.0992,43.0992,42.9659,43.0326,13305.0
2020-09-23 14:00:00,45.17,45.17,45.03,45.05,18150.0,43.0135,43.0135,42.8802,42.8993,18150.0
2020-09-23 14:10:00,45.05,45.07,44.74,44.76,21700.0,42.8993,42.9183,42.6041,42.6231,21700.0
2020-09-23 14:20:00,44.78,44.79,44.6,44.69,24304.0,42.6422,42.6517,42.4708,42.5565,24304.0
2020-09-23 14:30:00,44.68,44.69,44.5,44.55,15038.0,42.5469,42.5565,42.3755,42.4231,15038.0
2020-09-23 14:40:00,44.53,44.53,44.27,44.36,29310.0,42.4041,42.4041,42.1565,42.2422,29310.0
2020-09-23 14:50:00,44.37,44.41,44.11,44.24,27650.0,42.2517,42.2898,42.0041,42.1279,27650.0
2020-09-23 15:00:00,44.24,44.27,43.83,43.91,26840.0,42.1279,42.1565,41.7375,41.8137,26840.0
2020-09-23 15:10:00,43.89,44.16,43.89,44.12,25400.0,41.7947,42.0518,41.7947,42.0137,25400.0
2020-09-23 15:20:00,44.1,44.16,43.97,44.15,27635.0,41.9946,42.0518,41.8708,42.0422,27635.0
2020-09-23 15:30:00,44.14,44.19,44.07,44.14,35304.0,42.0327,42.0803,41.9661,42.0327,35304.0
2020-09-23 15:40:00,44.15,44.24,44.02,44.04,58148.0,42.0422,42.1279,41.9184,41.9375,58148.0
2020-09-23 15:50:00,44.03,44.04,43.78,43.82,243643.0,41.928,41.9375,41.6899,41.728,243643.0
2020-09-24 09:30:00,43.8,43.83,42.96,43.11,76232.0,41.7089,41.7375,40.9091,41.0519,76232.0
2020-09-24 09:40:00,43.14,43.49,43.11,43.49,28914.0,41.0805,41.4137,41.0519,41.4137,28914.0
2020-09-24 09:50:00,43.51,43.64,43.39,43.51,16311.0,41.4328,41.5566,41.3185,41.4328,16311.0
2020-09-24 10:00:00,43.53,44.21,43.53,44.11,42079.0,41.4518,42.0994,41.4518,42.0041,42079.0
2020-09-24 10:10:00,44.1,44.43,44.02,44.25,12542.0,41.9946,42.3089,41.9184,42.1375,12542.0
2020-09-24 10:20:00,44.22,44.22,44.06,44.16,22581.0,42.1089,42.1089,41.9565,42.0518,22581.0
2020-09-24 10:30:00,44.1,44.21,43.93,44.11,48963.0,41.9946,42.0994,41.8327,42.0041,48963.0
2020-09-24 10:40:00,44.11,44.47,44.1,44.31,13768.0,42.0041,42.347,41.9946,42.1946,13768.0
2020-09-24 10:50:00,44.33,44.46,44.23,44.38,11803.0,42.2136,42.3374,42.1184,42.2613,11803.0
2020-09-24 11:00:00,44.31,44.41,44.17,44.25,17383.0,42.1946,42.2898,42.0613,42.1375,17383.0
2020-09-24 11:10:00,44.28,44.5,44.27,44.38,28458.0,42.166,42.3755,42.1565,42.2613,28458.0
2020-09-24 11:20:00,44.38,44.72,44.36,44.68,17859.0,42.2613,42.585,42.2422,42.5469,17859.0
2020-09-24 11:30:00,44.69,44.8,44.54,44.73,47540.0,42.5565,42.6612,42.4136,42.5945,47540.0
2020-09-24 11:40:00,44.73,44.84,44.53,44.66,24442.0,42.5945,42.6993,42.4041,42.5279,24442.0
2020-09-24 11:50:00,44.65,44.83,44.63,44.82,22062.0,42.5184,42.6898,42.4993,42.6803,22062.0
2020-09-24 12:00:00,44.85,44.95,44.8,44.82,12536.0,42.7088,42.804,42.6612,42.6803,12536.0
2020-09-24 12:10:00,44.81,44.81,44.66,44.76,15240.0,42.6707,42.6707,42.5279,42.6231,15240.0
2020-09-24 12:20:00,44.75,44.82,44.65,44.65,16811.0,42.6136,42.6803,42.5184,42.5184,16811.0
2020-09-24 12:30:00,44.66,44.66,44.31,44.34,25693.0,42.5279,42.5279,42.1946,42.2232,25693.0
2020-09-24 12:40:00,44.28,44.43,44.19,44.41,60720.0,42.166,42.3089,42.0803,42.2898,60720.0
2020-09-24 12:50:00,44.41,44.6,44.39,44.59,32865.0,42.2898,42.4708,42.2708,42.4612,32865.0
2020-09-24 13:00:00,44.58,44.67,44.55,44.66,24976.0,42.4517,42.5374,42.4231,42.5279,24976.0
2020-09-24 13:10:00,44.68,44.92,44.68,44.85,19816.0,42.5469,42.7755,42.5469,42.7088,19816.0
2020-09-24 13:20:00,44.87,44.94,44.83,44.94,26646.0,42.7279,42.7945,42.6898,42.7945,26646.0
2020-09-24 13:30:00,44.95,45.02,44.86,44.88,25228.0,42.804,42.8707,42.7183,42.7374,25228.0
2020-09-24 13:40:00,44.88,44.94,44.82,44.83,29720.0,42.7374,42.7945,42.6803,42.6898,29720.0
2020-09-24 13:50:00,44.82,44.96,44.73,44.74,47225.0,42.6803,42.8136,42.5945,42.6041,47225.0
2020-09-24 14:00:00,44.75,44.78,44.62,44.63,17172.0,42.6136,42.6422,42.4898,42.4993,17172.0
2020-09-24 14:10:00,44.62,44.65,44.35,44.38,24800.0,42.4898,42.5184,42.2327,42.2613,24800.0
2020-09-24 14:20:00,44.4,44.42,44.29,44.37,35797.0,42.2803,42.2993,42.1756,42.2517,35797.0
2020-09-24 14:30:00,44.37,44.53,44.29,44.35,38553.0,42.2517,42.4041,42.1756,42.2327,38553.0
2020-09-24 14:40:00,44.35,44.48,44.2,44.21,32068.0,42.2327,42.3565,42.0899,42.0994,32068.0
2020-09-24 14:50:00,44.23,44.27,44.11,44.11,31122.0,42.1184,42.1565,42.0041,42.0041,31122.0
2020-09-24 15:00:00,44.13,44.28,44.13,44.28,35951.0,42.0232,42.166,42.0232,42.166,35951.0
2020-09-24 15:10:00,44.27,44.35,44.17,44.17,35000.0,42.1565,42.2327,42.0613,42.0613,35000.0
2020-09-24 15:20:00,44.16,44.18,43.99,44.08,32792.0,42.0518,42.0708,41.8899,41.9756,32792.0
2020-09-24 15:30:00,44.06,44.28,44.02,44.24,36516.0,41.9565,42.166,41.9184,42.1279,36516.0
2020-09-24 15:40:00,44.23,44.41,44.21,44.24,42330.0,42.1184,42.2898,42.0994,42.1279,42330.0
2020-09-24 15:50:00,44.24,44.41,44.21,44.35,162958.0,42.1279,42.2898,42.0994,42.2327,162958.0
2020-09-25 09:30:00,43.86,44.0,43.33,43.48,52080.0,41.7661,41.8994,41.2614,41.4042,52080.0
2020-09-25 09:40:00,43.44,44.0,43.37,43.98,43779.0,41.3661,41.8994,41.2995,41.8804,43779.0
2020-09-25 09:50:00,43.98,44.02,43.78,43.85,21092.0,41.8804,41.9184,41.6899,41.7566,21092.0
2020-09-25 10:00:00,43.86,44.12,43.86,44.02,15978.0,41.7661,42.0137,41.7661,41.9184,15978.0
2020-09-25 10:10:00,44.01,44.12,43.7,44.12,16147.0,41.9089,42.0137,41.6137,42.0137,16147.0
2020-09-25 10:20:00,44.16,44.2,43.88,43.92,17962.0,42.0518,42.0899,41.7851,41.8232,17962.0
2020-09-25 10:30:00,43.95,44.05,43.84,43.91,7641.0,41.8518,41.947,41.747,41.8137,7641.0
2020-09-25 10:40:00,43.98,44.04,43.8,43.82,6310.0,41.8804,41.9375,41.7089,41.728,6310.0
2020-09-25 10:50:00,43.84,43.91,43.74,43.76,8306.0,41.747,41.8137,41.6518,41.6709,8306.0
2020-09-25 11:00:00,43.77,43.78,43.67,43.71,7797.0,41.6804,41.6899,41.5852,41.6232,7797.0
2020-09-25 11:10:00,43.71,44.03,43.71,44.02,9764.0,41.6232,41.928,41.6232,41.9184,9764.0
2020-09-25 11:20:00,43.93,44.07,43.9,44.02,5308.0,41.8327,41.9661,41.8042,41.9184,5308.0
2020-09-25 11:30:00,44.01,44.15,43.96,44.03,10073.0,41.9089,42.0422,41.8613,41.928,10073.0
2020-09-25 11:40:00,44.04,44.05,43.76,43.77,25313.0,41.9375,41.947,41.6709,41.6804,25313.0
2020-09-25 11:50:00,43.78,43.84,43.77,43.77,14639.0,41.6899,41.747,41.6804,41.6804,14639.0
2020-09-25 12:00:00,43.78,43.88,43.78,43.88,5755.0,41.6899,41.7851,41.6899,41.7851,5755.0
2020-09-25 12:10:00,43.85,43.86,43.8,43.83,5480.0,41.7566,41.7661,41.7089,41.7375,5480.0
2020-09-25 12:20:00,43.84,44.08,43.84,43.93,20946.0,41.747,41.9756,41.747,41.8327,20946.0
2020-09-25 12:30:00,43.94,44.17,43.9,44.14,18733.0,41.8423,42.0613,41.8042,42.0327,18733.0
2020-09-25 12:40:00,44.14,44.18,44.1,44.12,4531.0,42.0327,42.0708,41.9946,42.0137,4531.0
2020-09-25 12:50:00,44.11,44.23,44.1,44.2,8241.0,42.0041,42.1184,41.9946,42.0899,8241.0
2020-09-25 13:00:00,44.21,44.21,44.06,44.08,9475.0,42.0994,42.0994,41.9565,41.9756,9475.0
2020-09-25 13:10:00,44.09,44.18,44.03,44.13,12381.0,41.9851,42.0708,41.928,42.0232,12381.0
2020-09-25 13:20:00,44.13,44.2,44.01,44.04,14607.0,42.0232,42.0899,41.9089,41.9375,14607.0
2020-09-25 13:30:00,44.05,44.1,43.99,44.01,7362.0,41.947,41.9946,41.8899,41.9089,7362.0
2020-09-25 13:40:00,44.01,44.05,43.97,43.97,8647.0,41.9089,41.947,41.8708,41.8708,8647.0
2020-09-25 13:50:00,43.98,44.12,43.94,44.1,16523.0,41.8804,42.0137,41.8423,41.9946,16523.0
2020-09-25 14:00:00,44.11,44.26,44.1,44.22,30996.0,42.0041,42.147,41.9946,42.1089,30996.0
2020-09-25 14:10:00,44.24,44.27,44.13,44.25,15686.0,42.1279,42.1565,42.0232,42.1375,15686.0
2020-09-25 14:20:00,44.25,44.3,44.16,44.28,11168.0,42.1375,42.1851,42.0518,42.166,11168.0
2020-09-25 14:30:00,44.3,44.31,44.2,44.23,8258.0,42.1851,42.1946,42.0899,42.1184,8258.0
2020-09-25 14:40:00,44.24,44.24,44.15,44.2,9014.0,42.1279,42.1279,42.0422,42.0899,9014.0
2020-09-25 14:50:00,44.23,44.32,44.22,44.29,16402.0,42.1184,42.2041,42.1089,42.1756,16402.0
2020-09-25 15:00:00,44.3,44.33,44.23,44.27,14701.0,42.1851,42.2136,42.1184,42.1565,14701.0
2020-09-25 15:10:00,44.3,44.31,44.21,44.31,9256.0,42.1851,42.1946,42.0994,42.1946,9256.0
2020-09-25 15:20:00,44.3,44.32,44.2,44.28,20703.0,42.1851,42.2041,42.0899,42.166,20703.0
2020-09-25 15:30:00,44.27,44.28,44.03,44.03,22059.0,42.1565,42.166,41.928,41.928,22059.0
2020-09-25 15:40:00,44.02,44.1,44.02,44.06,33571.0,41.9184,41.9946,41.9184,41.9565,33571.0
2020-09-25 15:50:00,44.06,44.06,43.95,44.01,100478.0,41.9565,41.9565,41.8518,41.9089,100478.0
2020-09-28 09:30:00,44.94,44.94,44.57,44.94,69582.0,42.7945,42.7945,42.4422,42.7945,69582.0
2020-09-28 09:40:00,44.95,44.95,44.57,44.76,16167.0,42.804,42.804,42.4422,42.6231,16167.0
2020-09-28 09:50:00,44.66,44.83,44.63,44.83,8895.0,42.5279,42.6898,42.4993,42.6898,8895.0
2020-09-28 10:00:00,44.85,45.12,44.85,45.08,42944.0,42.7088,42.9659,42.7088,42.9278,42944.0
2020-09-28 10:10:00,45.09,45.26,44.96,45.16,10871.0,42.9374,43.0992,42.8136,43.004,10871.0
2020-09-28 10:20:00,45.17,45.41,45.17,45.3,35287.0,43.0135,43.2421,43.0135,43.1373,35287.0
2020-09-28 10:30:00,45.25,45.4,45.2,45.26,6623.0,43.0897,43.2326,43.0421,43.0992,6623.0
2020-09-28 10:40:00,45.3,45.5,45.26,45.29,34269.0,43.1373,43.3278,43.0992,43.1278,34269.0
2020-09-28 10:50:00,45.3,45.32,45.05,45.16,43490.0,43.1373,43.1564,42.8993,43.004,43490.0
2020-09-28 11:00:00,45.18,45.41,45.14,45.38,15245.0,43.0231,43.2421,42.985,43.2135,15245.0
2020-09-28 11:10:00,45.4,45.6,45.38,45.57,21258.0,43.2326,43.423,43.2135,43.3944,21258.0
2020-09-28 11:20:00,45.59,45.61,45.44,45.46,10477.0,43.4135,43.4325,43.2707,43.2897,10477.0
2020-09-28 11:30:00,45.49,45.64,45.47,45.56,8050.0,43.3183,43.4611,43.2992,43.3849,8050.0
2020-09-28 11:40:00,45.6,45.6,45.45,45.48,13162.0,43.423,43.423,43.2802,43.3087,13162.0
2020-09-28 11:50:00,45.47,45.5,45.37,45.37,5758.0,43.2992,43.3278,43.204,43.204,5758.0
2020-09-28 12:00:00,45.39,45.51,45.37,45.49,8434.0,43.223,43.3373,43.204,43.3183,8434.0
2020-09-28 12:10:00,45.47,45.53,45.36,45.38,9612.0,43.2992,43.3564,43.1945,43.2135,9612.0
2020-09-28 12:20:00,45.38,45.48,45.36,45.48,6488.0,43.2135,43.3087,43.1945,43.3087,6488.0
2020-09-28 12:30:00,45.49,45.49,45.38,45.38,7812.0,43.3183,43.3183,43.2135,43.2135,7812.0
2020-09-28 12:40:00,45.41,45.47,45.41,45.46,6177.0,43.2421,43.2992,43.2421,43.2897,6177.0
2020-09-28 12:50:00,45.46,45.5,45.34,45.34,22199.0,43.2897,43.3278,43.1754,43.1754,22199.0
2020-09-28 13:00:00,45.34,45.41,45.3,45.38,8765.0,43.1754,43.2421,43.1373,43.2135,8765.0
2020-09-28 13:10:00,45.4,45.42,45.35,45.35,6761.0,43.2326,43.2516,43.185,43.185,6761.0
2020-09-28 13:20:00,45.33,45.4,45.22,45.23,9319.0,43.1659,43.2326,43.0612,43.0707,9319.0
2020-09-28 13:30:00,45.25,45.32,45.24,45.32,8338.0,43.0897,43.1564,43.0802,43.1564,8338.0
2020-09-28 13:40:00,45.34,45.36,45.16,45.19,9952.0,43.1754,43.1945,43.004,43.0326,9952.0
2020-09-28 13:50:00,45.21,45.28,45.21,45.28,11721.0,43.0516,43.1183,43.0516,43.1183,11721.0
2020-09-28 14:00:00,45.28,45.37,45.27,45.32,14335.0,43.1183,43.204,43.1088,43.1564,14335.0
2020-09-28 14:10:00,45.33,45.38,45.32,45.37,13190.0,43.1659,43.2135,43.1564,43.204,13190.0
2020-09-28 14:20:00,45.37,45.39,45.31,45.38,11524.0,43.204,43.223,43.1469,43.2135,11524.0
2020-09-28 14:30:00,45.39,45.44,45.38,45.42,15955.0,43.223,43.2707,43.2135,43.2516,15955.0
2020-09-28 14:40:00,45.45,45.45,45.38,45.4,11606.0,43.2802,43.2802,43.2135,43.2326,11606.0
2020-09-28 14:50:00,45.43,45.48,45.4,45.45,9795.0,43.2611,43.3087,43.2326,43.2802,9795.0
2020-09-28 15:00:00,45.42,45.52,45.42,45.44,14560.0,43.2516,43.3468,43.2516,43.2707,14560.0
2020-09-28 15:10:00,45.46,45.55,45.43,45.5,11960.0,43.2897,43.3754,43.2611,43.3278,11960.0
2020-09-28 15:20:00,45.5,45.67,45.49,45.63,16681.0,43.3278,43.4897,43.3183,43.4516,16681.0
2020-09-28 15:30:00,45.64,45.68,45.56,45.66,28064.0,43.4611,43.4992,43.3849,43.4802,28064.0
2020-09-28 15:40:00,45.65,45.82,45.65,45.77,49320.0,43.4706,43.6325,43.4706,43.5849,49320.0
2020-09-28 15:50:00,45.76,45.82,45.64,45.77,138906.0,43.5754,43.6325,43.4611,43.5849,138906.0
2020-09-29 09:30:00,46.18,46.36,46.03,46.1,82111.0,43.9753,44.1467,43.8325,43.8991,82111.0
2020-09-29 09:40:00,46.1,46.16,45.62,45.9,56131.0,43.8991,43.9563,43.4421,43.7087,56131.0
2020-09-29 09:50:00,45.91,45.91,45.51,45.56,32857.0,43.7182,43.7182,43.3373,43.3849,32857.0
2020-09-29 10:00:00,45.56,45.66,45.44,45.58,37958.0,43.3849,43.4802,43.2707,43.404,37958.0
2020-09-29 10:10:00,45.58,45.72,45.49,45.51,19818.0,43.404,43.5373,43.3183,43.3373,19818.0
2020-09-29 10:20:00,45.52,45.59,45.33,45.33,19842.0,43.3468,43.4135,43.1659,43.1659,19842.0
2020-09-29 10:30:00,45.3,45.34,45.17,45.3,35741.0,43.1373,43.1754,43.0135,43.1373,35741.0
2020-09-29 10:40:00,45.28,45.56,45.19,45.41,40979.0,43.1183,43.3849,43.0326,43.2421,40979.0
2020-09-29 10:50:00,45.42,45.49,45.34,45.38,17766.0,43.2516,43.3183,43.1754,43.2135,17766.0
2020-09-29 11:00:00,45.34,45.51,45.2,45.32,31474.0,43.1754,43.3373,43.0421,43.1564,31474.0
2020-09-29 11:10:00,45.37,45.59,45.37,45.59,18993.0,43.204,43.4135,43.204,43.4135,18993.0
2020-09-29 11:20:00,45.58,45.7,45.55,45.68,22005.0,43.404,43.5182,43.3754,43.4992,22005.0
2020-09-29 11:30:00,45.68,45.71,45.51,45.56,16745.0,43.4992,43.5278,43.3373,43.3849,16745.0
2020-09-29 11:40:00,45.51,45.51,45.25,45.29,15194.0,43.3373,43.3373,43.0897,43.1278,15194.0
2020-09-29 11:50:00,45.27,45.32,45.19,45.19,14424.0,43.1088,43.1564,43.0326,43.0326,14424.0
2020-09-29 12:00:00,45.21,45.24,45.08,45.2,20809.0,43.0516,43.0802,42.9278,43.0421,20809.0
2020-09-29 12:10:00,45.2,45.22,45.06,45.22,11740.0,43.0421,43.0612,42.9088,43.0612,11740.0
2020-09-29 12:20:00,45.2,45.29,45.14,45.25,16548.0,43.0421,43.1278,42.985,43.0897,16548.0
2020-09-29 12:30:00,45.25,45.28,45.19,45.21,15986.0,43.0897,43.1183,43.0326,43.0516,15986.0
2020-09-29 12:40:00,45.21,45.22,45.11,45.18,27174.0,43.0516,43.0612,42.9564,43.0231,27174.0
2020-09-29 12:50:00,45.19,45.22,45.13,45.14,19085.0,43.0326,43.0612,42.9755,42.985,19085.0
2020-09-29 13:00:00,45.15,45.23,45.06,45.11,12894.0,42.9945,43.0707,42.9088,42.9564,12894.0
2020-09-29 13:10:00,45.1,45.21,45.08,45.2,14072.0,42.9469,43.0516,42.9278,43.0421,14072.0
2020-09-29 13:20:00,45.21,45.32,45.2,45.27,24120.0,43.0516,43.1564,43.0421,43.1088,24120.0
2020-09-29 13:30:00,45.29,45.36,45.25,45.27,12627.0,43.1278,43.1945,43.0897,43.1088,12627.0
2020-09-29 13:40:00,45.25,45.25,45.18,45.21,9756.0,43.0897,43.0897,43.0231,43.0516,9756.0
2020-09-29 13:50:00,45.21,45.3,45.19,45.27,15693.0,43.0516,43.1373,43.0326,43.1088,15693.0
2020-09-29 14:00:00,45.3,45.31,45.21,45.23,13467.0,43.1373,43.1469,43.0516,43.0707,13467.0
2020-09-29 14:10:00,45.25,45.3,45.15,45.28,36468.0,43.0897,43.1373,42.9945,43.1183,36468.0
2020-09-29 14:20:00,45.28,45.55,45.25,45.53,22550.0,43.1183,43.3754,43.0897,43.3564,22550.0
2020-09-29 14:30:00,45.5,45.6,45.49,45.56,18004.0,43.3278,43.423,43.3183,43.3849,18004.0
2020-09-29 14:40:00,45.54,45.61,45.5,45.56,11992.0,43.3659,43.4325,43.3278,43.3849,11992.0
2020-09-29 14:50:00,45.53,45.57,45.44,45.44,27638.0,43.3564,43.3944,43.2707,43.2707,27638.0
2020-09-29 15:00:00,45.46,45.51,45.37,45.5,20133.0,43.2897,43.3373,43.204,43.3278,20133.0
2020-09-29 15:10:00,45.51,45.66,45.48,45.64,21694.0,43.3373,43.4802,43.3087,43.4611,21694.0
2020-09-29 15:20:00,45.64,45.64,45.49,45.55,26281.0,43.4611,43.4611,43.3183,43.3754,26281.0
2020-09-29 15:30:00,45.54,45.59,45.38,45.41,31222.0,43.3659,43.4135,43.2135,43.2421,31222.0
2020-09-29 15:40:00,45.42,45.55,45.4,45.53,54671.0,43.2516,43.3754,43.2326,43.3564,54671.0
2020-09-29 15:50:00,45.49,45.53,45.25,45.26,162990.0,43.3183,43.3564,43.0897,43.0992,162990.0
2020-09-30 09:30:00,45.72,46.04,45.51,45.83,60608.0,43.5373,43.842,43.3373,43.642,60608.0
2020-09-30 09:40:00,45.88,46.03,45.77,46.0,29236.0,43.6896,43.8325,43.5849,43.8039,29236.0
2020-09-30 09:50:00,45.95,46.39,45.94,46.3,47554.0,43.7563,44.1753,43.7468,44.0896,47554.0
2020-09-30 10:00:00,46.33,46.63,46.33,46.54,61103.0,44.1182,44.4038,44.1182,44.3181,61103.0
2020-09-30 10:10:00,46.58,46.69,46.54,46.55,29513.0,44.3562,44.461,44.3181,44.3277,29513.0
2020-09-30 10:20:00,46.52,46.52,46.24,46.29,29629.0,44.2991,44.2991,44.0325,44.0801,29629.0
2020-09-30 10:30:00,46.32,46.47,46.3,46.33,22596.0,44.1086,44.2515,44.0896,44.1182,22596.0
2020-09-30 10:40:00,46.33,46.52,46.33,46.5,57157.0,44.1182,44.2991,44.1182,44.28,57157.0
2020-09-30 10:50:00,46.47,46.47,46.25,46.27,22192.0,44.2515,44.2515,44.042,44.061,22192.0
2020-09-30 11:00:00,46.28,46.33,46.16,46.28,30366.0,44.0706,44.1182,43.9563,44.0706,30366.0
2020-09-30 11:10:00,46.32,46.39,46.26,46.33,11802.0,44.1086,44.1753,44.0515,44.1182,11802.0
2020-09-30 11:20:00,46.35,46.44,46.31,46.34,19787.0,44.1372,44.2229,44.0991,44.1277,19787.0
2020-09-30 11:30:00,46.31,46.37,46.25,46.29,12323.0,44.0991,44.1563,44.042,44.0801,12323.0
2020-09-30 11:40:00,46.32,46.35,46.21,46.31,22323.0,44.1086,44.1372,44.0039,44.0991,22323.0
2020-09-30 11:50:00,46.27,46.27,46.08,46.14,16425.0,44.061,44.061,43.8801,43.9372,16425.0
2020-09-30 12:00:00,46.15,46.29,46.15,46.26,22166.0,43.9468,44.0801,43.9468,44.0515,22166.0
2020-09-30 12:10:00,46.27,46.45,46.24,46.41,14219.0,44.061,44.2324,44.0325,44.1943,14219.0
2020-09-30 12:20:00,46.41,46.52,46.4,46.49,21618.0,44.1943,44.2991,44.1848,44.2705,21618.0
2020-09-30 12:30:00,46.49,46.54,46.38,46.53,19567.0,44.2705,44.3181,44.1658,44.3086,19567.0
2020-09-30 12:40:00,46.54,46.6,46.4,46.6,18982.0,44.3181,44.3753,44.1848,44.3753,18982.0
2020-09-30 12:50:00,46.62,46.66,46.59,46.65,16271.0,44.3943,44.4324,44.3658,44.4229,16271.0
2020-09-30 13:00:00,46.66,46.66,46.45,46.53,13388.0,44.4324,44.4324,44.2324,44.3086,13388.0
2020-09-30 13:10:00,46.54,46.75,46.53,46.73,18853.0,44.3181,44.5181,44.3086,44.4991,18853.0
2020-09-30 13:20:00,46.74,46.8,46.69,46.8,16686.0,44.5086,44.5657,44.461,44.5657,16686.0
2020-09-30 13:30:00,46.8,46.88,46.8,46.87,15695.0,44.5657,44.6419,44.5657,44.6324,15695.0
2020-09-30 13:40:00,46.86,46.98,46.8,46.94,15337.0,44.6229,44.7371,44.5657,44.699,15337.0
2020-09-30 13:50:00,46.95,46.95,46.81,46.91,14126.0,44.7086,44.7086,44.5752,44.6705,14126.0
2020-09-30 14:00:00,46.92,47.03,46.89,47.02,26439.0,44.68,44.7847,44.6514,44.7752,26439.0
2020-09-30 14:10:00,47.01,47.06,46.9,46.93,37229.0,44.7657,44.8133,44.661,44.6895,37229.0
2020-09-30 14:20:00,46.93,46.96,46.56,46.68,54960.0,44.6895,44.7181,44.3372,44.4515,54960.0
2020-09-30 14:30:00,46.65,46.68,46.41,46.42,21013.0,44.4229,44.4515,44.1943,44.2039,21013.0
2020-09-30 14:40:00,46.41,46.46,46.17,46.2,23009.0,44.1943,44.242,43.9658,43.9944,23009.0
2020-09-30 14:50:00,46.18,46.44,46.18,46.41,22352.0,43.9753,44.2229,43.9753,44.1943,22352.0
2020-09-30 15:00:00,46.37,46.45,46.27,46.35,28431.0,44.1563,44.2324,44.061,44.1372,28431.0
2020-09-30 15:10:00,46.34,46.36,45.87,45.94,55449.0,44.1277,44.1467,43.6801,43.7468,55449.0
2020-09-30 15:20:00,45.95,46.25,45.87,46.23,28322.0,43.7563,44.042,43.6801,44.0229,28322.0
2020-09-30 15:30:00,46.21,46.27,46.07,46.16,41533.0,44.0039,44.061,43.8706,43.9563,41533.0
2020-09-30 15:40:00,46.15,46.47,46.12,46.41,109656.0,43.9468,44.2515,43.9182,44.1943,109656.0
2020-09-30 15:50:00,46.42,46.61,46.24,46.29,575941.0,44.2039,44.3848,44.0325,44.0801,575941.0
2020-10-01 09:30:00,46.84,47.15,46.34,46.44,103020.0,44.6038,44.899,44.1277,44.2229,103020.0
2020-10-01 09:40:00,46.47,46.67,46.17,46.48,41999.0,44.2515,44.4419,43.9658,44.261,41999.0
2020-10-01 09:50:00,46.44,46.47,46.25,46.32,24264.0,44.2229,44.2515,44.042,44.1086,24264.0
2020-10-01 10:00:00,46.35,46.44,46.14,46.17,34838.0,44.1372,44.2229,43.9372,43.9658,34838.0
2020-10-01 10:10:00,46.18,46.31,45.98,46.21,44599.0,43.9753,44.0991,43.7849,44.0039,44599.0
2020-10-01 10:20:00,46.2,46.24,46.06,46.09,130152.0,43.9944,44.0325,43.8611,43.8896,130152.0
2020-10-01 10:30:00,46.07,46.46,45.97,46.43,28389.0,43.8706,44.242,43.7754,44.2134,28389.0
2020-10-01 10:40:00,46.42,46.42,46.06,46.14,47696.0,44.2039,44.2039,43.8611,43.9372,47696.0
2020-10-01 10:50:00,46.12,46.38,46.02,46.38,30382.0,43.9182,44.1658,43.823,44.1658,30382.0
2020-10-01 11:00:00,46.35,46.43,46.18,46.39,32309.0,44.1372,44.2134,43.9753,44.1753,32309.0
2020-10-01 11:10:00,46.4,46.59,46.26,46.45,26794.0,44.1848,44.3658,44.0515,44.2324,26794.0
2020-10-01 11:20:00,46.48,46.68,46.46,46.52,46443.0,44.261,44.4515,44.242,44.2991,46443.0
2020-10-01 11:30:00,46.53,46.57,46.48,46.55,17833.0,44.3086,44.3467,44.261,44.3277,17833.0
2020-10-01 11:40:00,46.56,46.65,46.52,46.58,28328.0,44.3372,44.4229,44.2991,44.3562,28328.0
2020-10-01 11:50:00,46.56,46.82,46.56,46.82,40548.0,44.3372,44.5848,44.3372,44.5848,40548.0
2020-10-01 12:00:00,46.81,46.89,46.8,46.89,38349.0,44.5752,44.6514,44.5657,44.6514,38349.0
2020-10-01 12:10:00,46.89,46.95,46.81,46.95,26594.0,44.6514,44.7086,44.5752,44.7086,26594.0
2020-10-01 12:20:00,46.95,47.23,46.91,47.2,42572.0,44.7086,44.9752,44.6705,44.9466,42572.0
2020-10-01 12:30:00,47.21,47.28,47.08,47.18,46555.0,44.9562,45.0228,44.8324,44.9276,46555.0
2020-10-01 12:40:00,47.16,47.27,47.06,47.09,21565.0,44.9085,45.0133,44.8133,44.8419,21565.0
2020-10-01 12:50:00,47.09,47.11,46.94,46.98,25310.0,44.8419,44.8609,44.699,44.7371,25310.0
2020-10-01 13:00:00,46.98,47.02,46.88,46.97,20006.0,44.7371,44.7752,44.6419,44.7276,20006.0
2020-10-01 13:10:00,46.97,46.98,46.87,46.91,15970.0,44.7276,44.7371,44.6324,44.6705,15970.0
2020-10-01 13:20:00,46.92,47.1,46.89,47.09,33438.0,44.68,44.8514,44.6514,44.8419,33438.0
2020-10-01 13:30:00,47.07,47.08,46.91,46.97,31365.0,44.8228,44.8324,44.6705,44.7276,31365.0
2020-10-01 13:40:00,46.96,47.02,46.94,46.98,18510.0,44.7181,44.7752,44.699,44.7371,18510.0
2020-10-01 13:50:00,46.98,47.11,46.92,46.97,33180.0,44.7371,44.8609,44.68,44.7276,33180.0
2020-10-01 14:00:00,46.97,47.02,46.67,46.72,47127.0,44.7276,44.7752,44.4419,44.4895,47127.0
2020-10-01 14:10:00,46.71,46.75,46.62,46.68,25866.0,44.48,44.5181,44.3943,44.4515,25866.0
2020-10-01 14:20:00,46.69,46.91,46.65,46.88,44570.0,44.461,44.6705,44.4229,44.6419,44570.0
2020-10-01 14:30:00,46.89,46.98,46.84,46.98,26749.0,44.6514,44.7371,44.6038,44.7371,26749.0
2020-10-01 14:40:00,47.0,47.03,46.84,46.9,31979.0,44.7562,44.7847,44.6038,44.661,31979.0
2020-10-01 14:50:00,46.9,46.97,46.87,46.89,31887.0,44.661,44.7276,44.6324,44.6514,31887.0
2020-10-01 15:00:00,46.89,47.08,46.87,47.07,30334.0,44.6514,44.8324,44.6324,44.8228,30334.0
2020-10-01 15:10:00,47.07,47.21,47.05,47.18,38815.0,44.8228,44.9562,44.8038,44.9276,38815.0
2020-10-01 15:20:00,47.17,47.21,47.06,47.15,75867.0,44.9181,44.9562,44.8133,44.899,75867.0
2020-10-01 15:30:00,47.15,47.2,47.08,47.18,87906.0,44.899,44.9466,44.8324,44.9276,87906.0
2020-10-01 15:40:00,47.18,47.26,47.07,47.23,105921.0,44.9276,45.0038,44.8228,44.9752,105921.0
2020-10-01 15:50:00,47.26,47.49,47.24,47.46,285311.0,45.0038,45.2228,44.9847,45.1942,285311.0
2020-10-02 09:30:00,46.52,47.34,46.47,47.11,69826.0,44.2991,45.0799,44.2515,44.8609,69826.0
2020-10-02 09:40:00,47.05,47.2,46.82,46.84,22841.0,44.8038,44.9466,44.5848,44.6038,22841.0
2020-10-02 09:50:00,46.84,46.87,46.61,46.82,11810.0,44.6038,44.6324,44.3848,44.5848,11810.0
2020-10-02 10:00:00,46.81,47.24,46.81,47.23,17523.0,44.5752,44.9847,44.5752,44.9752,17523.0
2020-10-02 10:10:00,47.25,47.25,47.01,47.09,19128.0,44.9942,44.9942,44.7657,44.8419,19128.0
2020-10-02 10:20:00,47.06,47.19,47.0,47.12,22270.0,44.8133,44.9371,44.7562,44.8704,22270.0
2020-10-02 10:30:00,47.14,47.15,47.01,47.01,12120.0,44.8895,44.899,44.7657,44.7657,12120.0
2020-10-02 10:40:00,46.99,47.17,46.99,47.12,16682.0,44.7467,44.9181,44.7467,44.8704,16682.0
2020-10-02 10:50:00,47.1,47.14,46.98,47.0,19977.0,44.8514,44.8895,44.7371,44.7562,19977.0
2020-10-02 11:00:00,46.98,47.14,46.91,47.09,17945.0,44.7371,44.8895,44.6705,44.8419,17945.0
2020-10-02 11:10:00,47.09,47.24,47.03,47.22,22741.0,44.8419,44.9847,44.7847,44.9657,22741.0
2020-10-02 11:20:00,47.21,47.31,47.2,47.27,15757.0,44.9562,45.0514,44.9466,45.0133,15757.0
2020-10-02 11:30:00,47.26,47.27,46.94,46.95,11232.0,45.0038,45.0133,44.699,44.7086,11232.0
2020-10-02 11:40:00,46.91,46.98,46.8,46.87,25669.0,44.6705,44.7371,44.5657,44.6324,25669.0
2020-10-02 11:50:00,46.89,46.95,46.69,46.76,51225.0,44.6514,44.7086,44.461,44.5276,51225.0
2020-10-02 12:00:00,46.72,47.03,46.71,47.03,13751.0,44.4895,44.7847,44.48,44.7847,13751.0
2020-10-02 12:10:00,47.09,47.4,47.05,47.4,27169.0,44.8419,45.1371,44.8038,45.1371,27169.0
2020-10-02 12:20:00,47.43,47.48,47.38,47.39,11418.0,45.1656,45.2133,45.118,45.1276,11418.0
2020-10-02 12:30:00,47.45,47.66,47.42,47.62,15862.0,45.1847,45.3847,45.1561,45.3466,15862.0
2020-10-02 12:40:00,47.69,47.72,47.6,47.62,12249.0,45.4132,45.4418,45.3275,45.3466,12249.0
2020-10-02 12:50:00,47.61,47.65,47.55,47.61,6730.0,45.3371,45.3751,45.2799,45.3371,6730.0
2020-10-02 13:00:00,47.66,47.66,47.48,47.54,5471.0,45.3847,45.3847,45.2133,45.2704,5471.0
2020-10-02 13:10:00,47.55,47.62,47.52,47.62,7617.0,45.2799,45.3466,45.2514,45.3466,7617.0
2020-10-02 13:20:00,47.62,47.72,47.6,47.61,10864.0,45.3466,45.4418,45.3275,45.3371,10864.0
2020-10-02 13:30:00,47.6,47.6,47.5,47.5,11519.0,45.3275,45.3275,45.2323,45.2323,11519.0
2020-10-02 13:40:00,47.49,47.49,47.08,47.12,35514.0,45.2228,45.2228,44.8324,44.8704,35514.0
2020-10-02 13:50:00,47.14,47.14,47.01,47.12,15961.0,44.8895,44.8895,44.7657,44.8704,15961.0
2020-10-02 14:00:00,47.14,47.3,47.14,47.25,20297.0,44.8895,45.0419,44.8895,44.9942,20297.0
2020-10-02 14:10:00,47.25,47.34,47.22,47.34,28603.0,44.9942,45.0799,44.9657,45.0799,28603.0
2020-10-02 14:20:00,47.34,47.42,47.3,47.32,30786.0,45.0799,45.1561,45.0419,45.0609,30786.0
2020-10-02 14:30:00,47.32,47.5,47.28,47.4,44741.0,45.0609,45.2323,45.0228,45.1371,44741.0
2020-10-02 14:40:00,47.39,47.55,47.34,47.53,25348.0,45.1276,45.2799,45.0799,45.2609,25348.0
2020-10-02 14:50:00,47.51,47.59,47.39,47.5,26449.0,45.2418,45.318,45.1276,45.2323,26449.0
2020-10-02 15:00:00,47.51,47.55,47.39,47.55,41564.0,45.2418,45.2799,45.1276,45.2799,41564.0
2020-10-02 15:10:00,47.55,47.64,47.4,47.47,28850.0,45.2799,45.3656,45.1371,45.2037,28850.0
2020-10-02 15:20:00,47.51,47.67,47.49,47.62,22010.0,45.2418,45.3942,45.2228,45.3466,22010.0
2020-10-02 15:30:00,47.64,47.8,47.61,47.75,32842.0,45.3656,45.518,45.3371,45.4704,32842.0
2020-10-02 15:40:00,47.75,47.76,47.61,47.67,40393.0,45.4704,45.4799,45.3371,45.3942,40393.0
2020-10-02 15:50:00,47.67,47.67,47.5,47.53,165046.0,45.3942,45.3942,45.2323,45.2609,165046.0
2020-10-05 09:30:00,47.62,48.03,47.6,48.02,62299.0,45.3466,45.737,45.3275,45.7275,62299.0
2020-10-05 09:40:00,48.02,48.31,47.97,48.03,113509.0,45.7275,46.0036,45.6799,45.737,113509.0
2020-10-05 09:50:00,48.07,48.07,47.93,47.93,20525.0,45.7751,45.7751,45.6418,45.6418,20525.0
2020-10-05 10:00:00,47.93,48.01,47.4,47.44,41612.0,45.6418,45.718,45.1371,45.1752,41612.0
2020-10-05 10:10:00,47.41,47.46,47.25,47.31,30564.0,45.1466,45.1942,44.9942,45.0514,30564.0
2020-10-05 10:20:00,47.34,47.34,46.92,46.94,39996.0,45.0799,45.0799,44.68,44.699,39996.0
2020-10-05 10:30:00,46.93,47.01,46.65,46.69,37195.0,44.6895,44.7657,44.4229,44.461,37195.0
2020-10-05 10:40:00,46.68,46.96,46.66,46.89,31338.0,44.4515,44.7181,44.4324,44.6514,31338.0
2020-10-05 10:50:00,46.86,47.17,46.86,46.93,29701.0,44.6229,44.9181,44.6229,44.6895,29701.0
2020-10-05 11:00:00,46.91,46.97,46.75,46.79,38608.0,44.6705,44.7276,44.5181,44.5562,38608.0
2020-10-05 11:10:00,46.77,46.82,46.59,46.78,30048.0,44.5372,44.5848,44.3658,44.5467,30048.0
2020-10-05 11:20:00,46.78,46.78,46.53,46.61,37821.0,44.5467,44.5467,44.3086,44.3848,37821.0
2020-10-05 11:30:00,46.61,46.82,46.6,46.82,23343.0,44.3848,44.5848,44.3753,44.5848,23343.0
2020-10-05 11:40:00,46.84,47.1,46.77,47.02,20436.0,44.6038,44.8514,44.5372,44.7752,20436.0
2020-10-05 11:50:00,47.03,47.26,47.0,47.18,31097.0,44.7847,45.0038,44.7562,44.9276,31097.0
2020-10-05 12:00:00,47.18,47.24,47.08,47.17,20322.0,44.9276,44.9847,44.8324,44.9181,20322.0
2020-10-05 12:10:00,47.14,47.18,46.91,46.94,36004.0,44.8895,44.9276,44.6705,44.699,36004.0
2020-10-05 12:20:00,46.94,47.0,46.88,46.91,24428.0,44.699,44.7562,44.6419,44.6705,24428.0
2020-10-05 12:30:00,46.91,46.92,46.67,46.8,18190.0,44.6705,44.68,44.4419,44.5657,18190.0
2020-10-05 12:40:00,46.79,46.86,46.78,46.84,21667.0,44.5562,44.6229,44.5467,44.6038,21667.0
2020-10-05 12:50:00,46.83,47.07,46.82,47.04,17467.0,44.5943,44.8228,44.5848,44.7943,17467.0
2020-10-05 13:00:00,47.05,47.12,47.03,47.03,30345.0,44.8038,44.8704,44.7847,44.7847,30345.0
2020-10-05 13:10:00,47.06,47.2,47.03,47.06,24414.0,44.8133,44.9466,44.7847,44.8133,24414.0
2020-10-05 13:20:00,47.08,47.08,46.94,47.02,17691.0,44.8324,44.8324,44.699,44.7752,17691.0
2020-10-05 13:30:00,47.01,47.24,46.93,47.17,15999.0,44.7657,44.9847,44.6895,44.9181,15999.0
2020-10-05 13:40:00,47.2,47.22,47.01,47.09,15385.0,44.9466,44.9657,44.7657,44.8419,15385.0
2020-10-05 13:50:00,47.11,47.16,47.05,47.05,13754.0,44.8609,44.9085,44.8038,44.8038,13754.0
2020-10-05 14:00:00,47.06,47.23,46.99,47.23,15125.0,44.8133,44.9752,44.7467,44.9752,15125.0
2020-10-05 14:10:00,47.23,47.36,47.19,47.31,11406.0,44.9752,45.099,44.9371,45.0514,11406.0
2020-10-05 14:20:00,47.3,47.55,47.29,47.55,51247.0,45.0419,45.2799,45.0323,45.2799,51247.0
2020-10-05 14:30:00,47.55,47.67,47.54,47.61,57869.0,45.2799,45.3942,45.2704,45.3371,57869.0
2020-10-05 14:40:00,47.58,47.7,47.58,47.62,35244.0,45.3085,45.4228,45.3085,45.3466,35244.0
2020-10-05 14:50:00,47.62,47.73,47.62,47.73,48483.0,45.3466,45.4513,45.3466,45.4513,48483.0
2020-10-05 15:00:00,47.72,47.76,47.68,47.76,39020.0,45.4418,45.4799,45.4037,45.4799,39020.0
2020-10-05 15:10:00,47.75,47.83,47.71,47.77,24679.0,45.4704,45.5466,45.4323,45.4894,24679.0
2020-10-05 15:20:00,47.79,47.85,47.71,47.79,36690.0,45.5085,45.5656,45.4323,45.5085,36690.0
2020-10-05 15:30:00,47.78,47.87,47.73,47.84,64858.0,45.4989,45.5846,45.4513,45.5561,64858.0
2020-10-05 15:40:00,47.85,47.86,47.73,47.78,186153.0,45.5656,45.5751,45.4513,45.4989,186153.0
2020-10-05 15:50:00,47.79,47.86,47.63,47.71,213859.0,45.5085,45.5751,45.3561,45.4323,213859.0
2020-10-06 09:30:00,47.72,48.02,47.41,47.71,43605.0,45.4418,45.7275,45.1466,45.4323,43605.0
2020-10-06 09:40:00,47.68,47.79,47.37,47.52,55855.0,45.4037,45.5085,45.1085,45.2514,55855.0
2020-10-06 09:50:00,47.52,47.62,47.41,47.62,21306.0,45.2514,45.3466,45.1466,45.3466,21306.0
2020-10-06 10:00:00,47.62,47.88,47.54,47.83,25327.0,45.3466,45.5942,45.2704,45.5466,25327.0
2020-10-06 10:10:00,47.83,47.9,47.74,47.86,67386.0,45.5466,45.6132,45.4608,45.5751,67386.0
2020-10-06 10:20:00,47.86,47.87,47.56,47.7,35381.0,45.5751,45.5846,45.2894,45.4228,35381.0
2020-10-06 10:30:00,47.73,47.73,47.48,47.48,17390.0,45.4513,45.4513,45.2133,45.2133,17390.0
2020-10-06 10:40:00,47.48,47.52,47.19,47.26,33465.0,45.2133,45.2514,44.9371,45.0038,33465.0
2020-10-06 10:50:00,47.26,47.37,47.17,47.29,16337.0,45.0038,45.1085,44.9181,45.0323,16337.0
2020-10-06 11:00:00,47.29,47.32,47.21,47.31,35189.0,45.0323,45.0609,44.9562,45.0514,35189.0
2020-10-06 11:10:00,47.34,47.36,47.22,47.25,13446.0,45.0799,45.099,44.9657,44.9942,13446.0
2020-10-06 11:20:00,47.23,47.37,47.16,47.34,16148.0,44.9752,45.1085,44.9085,45.0799,16148.0
2020-10-06 11:30:00,47.33,47.41,47.26,47.29,9617.0,45.0704,45.1466,45.0038,45.0323,9617.0
2020-10-06 11:40:00,47.29,47.29,47.1,47.1,18434.0,45.0323,45.0323,44.8514,44.8514,18434.0
2020-10-06 11:50:00,47.09,47.09,46.93,47.03,15282.0,44.8419,44.8419,44.6895,44.7847,15282.0
2020-10-06 12:00:00,47.03,47.26,47.01,47.2,12403.0,44.7847,45.0038,44.7657,44.9466,12403.0
2020-10-06 12:10:00,47.2,47.33,47.18,47.33,10105.0,44.9466,45.0704,44.9276,45.0704,10105.0
2020-10-06 12:20:00,47.34,47.36,47.22,47.24,13870.0,45.0799,45.099,44.9657,44.9847,13870.0
2020-10-06 12:30:00,47.27,47.38,47.26,47.32,11289.0,45.0133,45.118,45.0038,45.0609,11289.0
2020-10-06 12:40:00,47.32,47.44,47.26,47.44,17244.0,45.0609,45.1752,45.0038,45.1752,17244.0
2020-10-06 12:50:00,47.46,47.47,47.4,47.43,9397.0,45.1942,45.2037,45.1371,45.1656,9397.0
2020-10-06 13:00:00,47.43,47.57,47.43,47.53,19577.0,45.1656,45.299,45.1656,45.2609,19577.0
2020-10-06 13:10:00,47.53,47.6,47.47,47.58,11438.0,45.2609,45.3275,45.2037,45.3085,11438.0
2020-10-06 13:20:00,47.56,47.61,47.52,47.53,10115.0,45.2894,45.3371,45.2514,45.2609,10115.0
2020-10-06 13:30:00,47.52,47.71,47.52,47.7,7542.0,45.2514,45.4323,45.2514,45.4228,7542.0
2020-10-06 13:40:00,47.69,47.73,47.52,47.58,15020.0,45.4132,45.4513,45.2514,45.3085,15020.0
2020-10-06 13:50:00,47.58,47.63,47.55,47.59,9482.0,45.3085,45.3561,45.2799,45.318,9482.0
2020-10-06 14:00:00,47.59,47.73,47.57,47.63,24906.0,45.318,45.4513,45.299,45.3561,24906.0
2020-10-06 14:10:00,47.64,47.67,47.57,47.64,14152.0,45.3656,45.3942,45.299,45.3656,14152.0
2020-10-06 14:20:00,47.65,47.78,47.64,47.77,14178.0,45.3751,45.4989,45.3656,45.4894,14178.0
2020-10-06 14:30:00,47.77,47.79,47.7,47.73,14266.0,45.4894,45.5085,45.4228,45.4513,14266.0
2020-10-06 14:40:00,47.73,47.8,47.44,47.49,29783.0,45.4513,45.518,45.1752,45.2228,29783.0
2020-10-06 14:50:00,47.43,47.45,46.79,47.02,48922.0,45.1656,45.1847,44.5562,44.7752,48922.0
2020-10-06 15:00:00,47.01,47.01,46.39,46.65,76909.0,44.7657,44.7657,44.1753,44.4229,76909.0
2020-10-06 15:10:00,46.63,46.81,46.53,46.61,57651.0,44.4038,44.5752,44.3086,44.3848,57651.0
2020-10-06 15:20:00,46.61,46.82,46.47,46.82,37772.0,44.3848,44.5848,44.2515,44.5848,37772.0
2020-10-06 15:30:00,46.81,47.09,46.73,46.83,51411.0,44.5752,44.8419,44.4991,44.5943,51411.0
2020-10-06 15:40:00,46.84,46.94,46.67,46.77,65717.0,44.6038,44.699,44.4419,44.5372,65717.0
2020-10-06 15:50:00,46.78,46.87,46.59,46.61,193751.0,44.5467,44.6324,44.3658,44.3848,193751.0
2020-10-07 09:30:00,47.39,47.67,47.1,47.27,42564.0,45.1276,45.3942,44.8514,45.0133,42564.0
2020-10-07 09:40:00,47.3,47.62,47.23,47.54,17642.0,45.0419,45.3466,44.9752,45.2704,17642.0
2020-10-07 09:50:00,47.56,47.64,47.37,47.48,17043.0,45.2894,45.3656,45.1085,45.2133,17043.0
2020-10-07 10:00:00,47.46,47.55,47.41,47.51,19717.0,45.1942,45.2799,45.1466,45.2418,19717.0
2020-10-07 10:10:00,47.5,47.8,47.37,47.79,20400.0,45.2323,45.518,45.1085,45.5085,20400.0
2020-10-07 10:20:00,47.78,47.92,47.77,47.92,18277.0,45.4989,45.6323,45.4894,45.6323,18277.0
2020-10-07 10:30:00,47.87,47.97,47.68,47.72,21173.0,45.5846,45.6799,45.4037,45.4418,21173.0
2020-10-07 10:40:00,47.73,47.91,47.73,47.75,17325.0,45.4513,45.6227,45.4513,45.4704,17325.0
2020-10-07 10:50:00,47.77,47.77,47.62,47.62,15051.0,45.4894,45.4894,45.3466,45.3466,15051.0
2020-10-07 11:00:00,47.66,47.69,47.53,47.54,12721.0,45.3847,45.4132,45.2609,45.2704,12721.0
2020-10-07 11:10:00,47.52,47.65,47.48,47.51,25501.0,45.2514,45.3751,45.2133,45.2418,25501.0
2020-10-07 11:20:00,47.49,47.49,47.11,47.13,18136.0,45.2228,45.2228,44.8609,44.88,18136.0
2020-10-07 11:30:00,47.13,47.13,46.95,47.12,13901.0,44.88,44.88,44.7086,44.8704,13901.0
2020-10-07 11:40:00,47.16,47.25,47.1,47.23,18787.0,44.9085,44.9942,44.8514,44.9752,18787.0
2020-10-07 11:50:00,47.25,47.27,47.11,47.16,12855.0,44.9942,45.0133,44.8609,44.9085,12855.0
2020-10-07 12:00:00,47.16,47.22,47.02,47.12,8473.0,44.9085,44.9657,44.7752,44.8704,8473.0
2020-10-07 12:10:00,47.17,47.3,47.15,47.26,9047.0,44.9181,45.0419,44.899,45.0038,9047.0
2020-10-07 12:20:00,47.23,47.27,47.11,47.2,8162.0,44.9752,45.0133,44.8609,44.9466,8162.0
2020-10-07 12:30:00,47.17,47.34,47.17,47.33,15316.0,44.9181,45.0799,44.9181,45.0704,15316.0
2020-10-07 12:40:00,47.34,47.37,47.27,47.3,9406.0,45.0799,45.1085,45.0133,45.0419,9406.0
2020-10-07 12:50:00,47.31,47.35,47.17,47.34,9431.0,45.0514,45.0895,44.9181,45.0799,9431.0
2020-10-07 13:00:00,47.37,47.39,47.23,47.24,12890.0,45.1085,45.1276,44.9752,44.9847,12890.0
2020-10-07 13:10:00,47.25,47.38,47.23,47.38,9999.0,44.9942,45.118,44.9752,45.118,9999.0
2020-10-07 13:20:00,47.41,47.41,47.27,47.27,12128.0,45.1466,45.1466,45.0133,45.0133,12128.0
2020-10-07 13:30:00,47.3,47.35,47.28,47.3,28544.0,45.0419,45.0895,45.0228,45.0419,28544.0
2020-10-07 13:40:00,47.29,47.35,47.23,47.34,13332.0,45.0323,45.0895,44.9752,45.0799,13332.0
2020-10-07 13:50:00,47.31,47.33,47.08,47.12,17827.0,45.0514,45.0704,44.8324,44.8704,17827.0
2020-10-07 14:00:00,47.15,47.22,46.94,47.01,19685.0,44.899,44.9657,44.699,44.7657,19685.0
2020-10-07 14:10:00,47.01,47.05,46.85,47.03,31746.0,44.7657,44.8038,44.6133,44.7847,31746.0
2020-10-07 14:20:00,47.02,47.18,47.02,47.08,16177.0,44.7752,44.9276,44.7752,44.8324,16177.0
2020-10-07 14:30:00,47.1,47.18,47.06,47.12,13931.0,44.8514,44.9276,44.8133,44.8704,13931.0
2020-10-07 14:40:00,47.14,47.16,47.02,47.14,22704.0,44.8895,44.9085,44.7752,44.8895,22704.0
2020-10-07 14:50:00,47.13,47.13,47.04,47.06,26156.0,44.88,44.88,44.7943,44.8133,26156.0
2020-10-07 15:00:00,47.08,47.11,47.01,47.06,44601.0,44.8324,44.8609,44.7657,44.8133,44601.0
2020-10-07 15:10:00,47.05,47.09,47.02,47.05,31610.0,44.8038,44.8419,44.7752,44.8038,31610.0
2020-10-07 15:20:00,47.05,47.05,46.9,46.92,42599.0,44.8038,44.8038,44.661,44.68,42599.0
2020-10-07 15:30:00,46.91,47.01,46.9,47.0,71237.0,44.6705,44.7657,44.661,44.7562,71237.0
2020-10-07 15:40:00,47.0,47.18,46.97,47.18,53587.0,44.7562,44.9276,44.7276,44.9276,53587.0
2020-10-07 15:50:00,47.19,47.27,47.07,47.1,198381.0,44.9371,45.0133,44.8228,44.8514,198381.0
2020-10-08 09:30:00,48.17,48.35,47.99,48.23,98099.0,45.8703,46.0417,45.6989,45.9275,98099.0
2020-10-08 09:40:00,48.24,48.36,48.04,48.35,26861.0,45.937,46.0513,45.7465,46.0417,26861.0
2020-10-08 09:50:00,48.39,48.64,48.39,48.61,84920.0,46.0798,46.3179,46.0798,46.2893,84920.0
2020-10-08 10:00:00,48.63,48.7,48.45,48.57,68444.0,46.3084,46.375,46.137,46.2512,68444.0
2020-10-08 10:10:00,48.58,48.63,48.46,48.6,28688.0,46.2607,46.3084,46.1465,46.2798,28688.0
2020-10-08 10:20:00,48.63,48.7,48.51,48.7,38173.0,46.3084,46.375,46.1941,46.375,38173.0
2020-10-08 10:30:00,48.69,48.98,48.67,48.67,57165.0,46.3655,46.6417,46.3465,46.3465,57165.0
2020-10-08 10:40:00,48.65,48.75,48.55,48.61,48548.0,46.3274,46.4226,46.2322,46.2893,48548.0
2020-10-08 10:50:00,48.62,48.66,48.53,48.55,24424.0,46.2988,46.3369,46.2131,46.2322,24424.0
2020-10-08 11:00:00,48.56,48.57,48.36,48.43,76490.0,46.2417,46.2512,46.0513,46.1179,76490.0
2020-10-08 11:10:00,48.41,48.5,48.35,48.43,14133.0,46.0989,46.1846,46.0417,46.1179,14133.0
2020-10-08 11:20:00,48.38,48.39,48.25,48.34,23949.0,46.0703,46.0798,45.9465,46.0322,23949.0
2020-10-08 11:30:00,48.33,48.42,48.16,48.26,17970.0,46.0227,46.1084,45.8608,45.956,17970.0
2020-10-08 11:40:00,48.27,48.35,48.18,48.21,11287.0,45.9655,46.0417,45.8798,45.9084,11287.0
2020-10-08 11:50:00,48.2,48.3,48.17,48.23,13394.0,45.8989,45.9941,45.8703,45.9275,13394.0
2020-10-08 12:00:00,48.25,48.44,48.24,48.42,9185.0,45.9465,46.1274,45.937,46.1084,9185.0
2020-10-08 12:10:00,48.4,48.46,48.4,48.44,15430.0,46.0893,46.1465,46.0893,46.1274,15430.0
2020-10-08 12:20:00,48.45,48.5,48.4,48.45,18629.0,46.137,46.1846,46.0893,46.137,18629.0
2020-10-08 12:30:00,48.46,48.5,48.41,48.5,7380.0,46.1465,46.1846,46.0989,46.1846,7380.0
2020-10-08 12:40:00,48.49,48.5,48.37,48.38,12042.0,46.175,46.1846,46.0608,46.0703,12042.0
2020-10-08 12:50:00,48.38,48.49,48.36,48.47,9929.0,46.0703,46.175,46.0513,46.156,9929.0
2020-10-08 13:00:00,48.48,48.5,48.38,48.38,15417.0,46.1655,46.1846,46.0703,46.0703,15417.0
2020-10-08 13:10:00,48.4,48.51,48.37,48.5,22710.0,46.0893,46.1941,46.0608,46.1846,22710.0
2020-10-08 13:20:00,48.48,48.51,48.46,48.47,24780.0,46.1655,46.1941,46.1465,46.156,24780.0
2020-10-08 13:30:00,48.46,48.57,48.45,48.54,31719.0,46.1465,46.2512,46.137,46.2227,31719.0
2020-10-08 13:40:00,48.55,48.73,48.55,48.68,80143.0,46.2322,46.4036,46.2322,46.356,80143.0
2020-10-08 13:50:00,48.69,48.99,48.69,48.93,283745.0,46.3655,46.6512,46.3655,46.594,283745.0
2020-10-08 14:00:00,48.93,49.15,48.85,49.1,89299.0,46.594,46.8035,46.5179,46.7559,89299.0
2020-10-08 14:10:00,49.11,49.24,49.08,49.2,42185.0,46.7654,46.8892,46.7369,46.8511,42185.0
2020-10-08 14:20:00,49.2,49.29,48.87,48.93,102602.0,46.8511,46.9369,46.5369,46.594,102602.0
2020-10-08 14:30:00,48.94,48.99,48.8,48.89,19401.0,46.6036,46.6512,46.4702,46.5559,19401.0
2020-10-08 14:40:00,48.88,48.92,48.75,48.78,81672.0,46.5464,46.5845,46.4226,46.4512,81672.0
2020-10-08 14:50:00,48.78,48.96,48.75,48.91,19885.0,46.4512,46.6226,46.4226,46.575,19885.0
2020-10-08 15:00:00,48.92,48.97,48.83,48.93,20068.0,46.5845,46.6321,46.4988,46.594,20068.0
2020-10-08 15:10:00,48.94,49.01,48.89,48.94,43535.0,46.6036,46.6702,46.5559,46.6036,43535.0
2020-10-08 15:20:00,48.93,49.01,48.87,48.9,83303.0,46.594,46.6702,46.5369,46.5655,83303.0
2020-10-08 15:30:00,48.9,48.98,48.76,48.79,38520.0,46.5655,46.6417,46.4322,46.4607,38520.0
2020-10-08 15:40:00,48.8,48.9,48.78,48.88,45519.0,46.4702,46.5655,46.4512,46.5464,45519.0
2020-10-08 15:50:00,48.9,49.0,48.86,48.97,206746.0,46.5655,46.6607,46.5274,46.6321,206746.0
2020-10-09 09:30:00,49.31,49.59,48.69,49.01,160093.0,46.9559,47.2225,46.3655,46.6702,160093.0
2020-10-09 09:40:00,48.96,49.25,48.96,49.25,34488.0,46.6226,46.8988,46.6226,46.8988,34488.0
2020-10-09 09:50:00,49.26,49.7,49.13,49.41,126550.0,46.9083,47.3273,46.7845,47.0511,126550.0
2020-10-09 10:00:00,49.39,49.39,49.02,49.27,58253.0,47.0321,47.0321,46.6797,46.9178,58253.0
2020-10-09 10:10:00,49.23,49.27,48.97,48.99,42215.0,46.8797,46.9178,46.6321,46.6512,42215.0
2020-10-09 10:20:00,49.01,49.02,48.82,48.84,20499.0,46.6702,46.6797,46.4893,46.5083,20499.0
2020-10-09 10:30:00,48.8,48.97,48.67,48.83,30562.0,46.4702,46.6321,46.3465,46.4988,30562.0
2020-10-09 10:40:00,48.87,48.99,48.85,48.87,29320.0,46.5369,46.6512,46.5179,46.5369,29320.0
2020-10-09 10:50:00,48.84,49.05,48.84,49.01,19470.0,46.5083,46.7083,46.5083,46.6702,19470.0
2020-10-09 11:00:00,48.99,49.01,48.92,49.0,43996.0,46.6512,46.6702,46.5845,46.6607,43996.0
2020-10-09 11:10:00,49.0,49.01,48.84,48.84,36994.0,46.6607,46.6702,46.5083,46.5083,36994.0
2020-10-09 11:20:00,48.83,48.83,48.66,48.69,17606.0,46.4988,46.4988,46.3369,46.3655,17606.0
2020-10-09 11:30:00,48.69,48.81,48.67,48.81,10639.0,46.3655,46.4798,46.3465,46.4798,10639.0
2020-10-09 11:40:00,48.81,48.99,48.74,48.98,24106.0,46.4798,46.6512,46.4131,46.6417,24106.0
2020-10-09 11:50:00,48.98,49.04,48.9,48.96,31275.0,46.6417,46.6988,46.5655,46.6226,31275.0
2020-10-09 12:00:00,48.96,49.0,48.94,48.97,22408.0,46.6226,46.6607,46.6036,46.6321,22408.0
2020-10-09 12:10:00,48.97,48.99,48.89,48.92,12772.0,46.6321,46.6512,46.5559,46.5845,12772.0
2020-10-09 12:20:00,48.91,48.91,48.69,48.72,20284.0,46.575,46.575,46.3655,46.3941,20284.0
2020-10-09 12:30:00,48.72,48.82,48.69,48.8,9117.0,46.3941,46.4893,46.3655,46.4702,9117.0
2020-10-09 12:40:00,48.8,48.93,48.76,48.93,12927.0,46.4702,46.594,46.4322,46.594,12927.0
2020-10-09 12:50:00,48.92,48.98,48.87,48.98,10818.0,46.5845,46.6417,46.5369,46.6417,10818.0
2020-10-09 13:00:00,49.0,49.0,48.96,48.97,13423.0,46.6607,46.6607,46.6226,46.6321,13423.0
2020-10-09 13:10:00,48.97,49.0,48.92,48.95,12384.0,46.6321,46.6607,46.5845,46.6131,12384.0
2020-10-09 13:20:00,48.97,49.02,48.94,48.99,14730.0,46.6321,46.6797,46.6036,46.6512,14730.0
2020-10-09 13:30:00,48.97,49.07,48.96,49.07,33821.0,46.6321,46.7274,46.6226,46.7274,33821.0
2020-10-09 13:40:00,49.07,49.18,49.04,49.17,11771.0,46.7274,46.8321,46.6988,46.8226,11771.0
2020-10-09 13:50:00,49.16,49.21,49.12,49.18,7557.0,46.8131,46.8607,46.775,46.8321,7557.0
2020-10-09 14:00:00,49.17,49.23,49.12,49.22,35407.0,46.8226,46.8797,46.775,46.8702,35407.0
2020-10-09 14:10:00,49.2,49.38,49.19,49.33,41710.0,46.8511,47.0226,46.8416,46.9749,41710.0
2020-10-09 14:20:00,49.33,49.39,49.27,49.36,22500.0,46.9749,47.0321,46.9178,47.0035,22500.0
2020-10-09 14:30:00,49.37,49.37,49.15,49.17,24221.0,47.013,47.013,46.8035,46.8226,24221.0
2020-10-09 14:40:00,49.17,49.28,49.14,49.18,19706.0,46.8226,46.9273,46.794,46.8321,19706.0
2020-10-09 14:50:00,49.21,49.24,49.17,49.18,21762.0,46.8607,46.8892,46.8226,46.8321,21762.0
2020-10-09 15:00:00,49.18,49.26,49.16,49.18,23330.0,46.8321,46.9083,46.8131,46.8321,23330.0
2020-10-09 15:10:00,49.18,49.39,49.17,49.36,35541.0,46.8321,47.0321,46.8226,47.0035,35541.0
2020-10-09 15:20:00,49.36,49.44,49.22,49.23,25561.0,47.0035,47.0797,46.8702,46.8797,25561.0
2020-10-09 15:30:00,49.24,49.25,49.14,49.14,39152.0,46.8892,46.8988,46.794,46.794,39152.0
2020-10-09 15:40:00,49.15,49.18,49.01,49.05,38829.0,46.8035,46.8321,46.6702,46.7083,38829.0
2020-10-09 15:50:00,49.05,49.1,48.93,48.98,110908.0,46.7083,46.7559,46.594,46.6417,110908.0
2020-10-12 09:30:00,49.33,49.5,48.86,48.94,52687.0,46.9749,47.1368,46.5274,46.6036,52687.0
2020-10-12 09:40:00,48.93,49.02,48.64,48.72,15815.0,46.594,46.6797,46.3179,46.3941,15815.0
2020-10-12 09:50:00,48.76,48.83,48.58,48.82,25964.0,46.4322,46.4988,46.2607,46.4893,25964.0
2020-10-12 10:00:00,48.79,49.23,48.77,49.21,16739.0,46.4607,46.8797,46.4417,46.8607,16739.0
2020-10-12 10:10:00,49.18,49.39,49.13,49.22,26464.0,46.8321,47.0321,46.7845,46.8702,26464.0
2020-10-12 10:20:00,49.2,49.43,49.08,49.4,24662.0,46.8511,47.0702,46.7369,47.0416,24662.0
2020-10-12 10:30:00,49.36,49.36,49.22,49.29,11999.0,47.0035,47.0035,46.8702,46.9369,11999.0
2020-10-12 10:40:00,49.28,49.46,49.2,49.23,20025.0,46.9273,47.0987,46.8511,46.8797,20025.0
2020-10-12 10:50:00,49.23,49.42,49.21,49.24,18308.0,46.8797,47.0606,46.8607,46.8892,18308.0
2020-10-12 11:00:00,49.27,49.35,49.16,49.32,18558.0,46.9178,46.994,46.8131,46.9654,18558.0
2020-10-12 11:10:00,49.3,49.38,49.13,49.14,12532.0,46.9464,47.0226,46.7845,46.794,12532.0
2020-10-12 11:20:00,49.16,49.25,49.12,49.22,18263.0,46.8131,46.8988,46.775,46.8702,18263.0
2020-10-12 11:30:00,49.23,49.23,49.08,49.08,12212.0,46.8797,46.8797,46.7369,46.7369,12212.0
2020-10-12 11:40:00,49.08,49.11,49.01,49.04,8181.0,46.7369,46.7654,46.6702,46.6988,8181.0
2020-10-12 11:50:00,49.05,49.06,48.95,49.03,12347.0,46.7083,46.7178,46.6131,46.6893,12347.0
2020-10-12 12:00:00,49.03,49.03,48.91,48.93,11141.0,46.6893,46.6893,46.575,46.594,11141.0
2020-10-12 12:10:00,48.93,48.98,48.85,48.92,16168.0,46.594,46.6417,46.5179,46.5845,16168.0
2020-10-12 12:20:00,48.94,48.95,48.83,48.92,11964.0,46.6036,46.6131,46.4988,46.5845,11964.0
2020-10-12 12:30:00,48.91,48.92,48.77,48.89,18123.0,46.575,46.5845,46.4417,46.5559,18123.0
2020-10-12 12:40:00,48.89,49.01,48.87,48.99,9717.0,46.5559,46.6702,46.5369,46.6512,9717.0
2020-10-12 12:50:00,48.99,49.0,48.85,48.87,18987.0,46.6512,46.6607,46.5179,46.5369,18987.0
2020-10-12 13:00:00,48.87,48.94,48.86,48.9,7034.0,46.5369,46.6036,46.5274,46.5655,7034.0
2020-10-12 13:10:00,48.9,49.02,48.89,48.97,10913.0,46.5655,46.6797,46.5559,46.6321,10913.0
2020-10-12 13:20:00,48.96,49.02,48.89,48.98,15991.0,46.6226,46.6797,46.5559,46.6417,15991.0
2020-10-12 13:30:00,48.98,48.99,48.85,48.88,19901.0,46.6417,46.6512,46.5179,46.5464,19901.0
2020-10-12 13:40:00,48.87,48.9,48.79,48.84,29835.0,46.5369,46.5655,46.4607,46.5083,29835.0
2020-10-12 13:50:00,48.85,48.98,48.85,48.95,10119.0,46.5179,46.6417,46.5179,46.6131,10119.0
2020-10-12 14:00:00,48.95,49.01,48.94,48.97,17132.0,46.6131,46.6702,46.6036,46.6321,17132.0
2020-10-12 14:10:00,48.96,49.0,48.93,48.98,10380.0,46.6226,46.6607,46.594,46.6417,10380.0
2020-10-12 14:20:00,48.98,48.99,48.91,48.95,15687.0,46.6417,46.6512,46.575,46.6131,15687.0
2020-10-12 14:30:00,48.94,49.01,48.91,48.99,19450.0,46.6036,46.6702,46.575,46.6512,19450.0
2020-10-12 14:40:00,48.98,49.04,48.97,48.99,24126.0,46.6417,46.6988,46.6321,46.6512,24126.0
2020-10-12 14:50:00,48.99,49.03,48.96,49.01,21466.0,46.6512,46.6893,46.6226,46.6702,21466.0
2020-10-12 15:00:00,49.02,49.11,48.99,49.06,25404.0,46.6797,46.7654,46.6512,46.7178,25404.0
2020-10-12 15:10:00,49.06,49.27,49.03,49.27,35224.0,46.7178,46.9178,46.6893,46.9178,35224.0
2020-10-12 15:20:00,49.27,49.35,49.24,49.3,42682.0,46.9178,46.994,46.8892,46.9464,42682.0
2020-10-12 15:30:00,49.31,49.41,49.29,49.41,101940.0,46.9559,47.0511,46.9369,47.0511,101940.0
2020-10-12 15:40:00,49.41,49.48,49.39,49.46,146628.0,47.0511,47.1178,47.0321,47.0987,146628.0
2020-10-12 15:50:00,49.47,49.57,49.42,49.47,466429.0,47.1083,47.2035,47.0606,47.1083,466429.0
2020-10-13 09:30:00,48.74,48.74,47.84,47.86,140522.0,46.4131,46.4131,45.5561,45.5751,140522.0
2020-10-13 09:40:00,47.91,48.31,47.91,48.09,60598.0,45.6227,46.0036,45.6227,45.7941,60598.0
2020-10-13 09:50:00,48.13,48.16,47.8,47.95,91489.0,45.8322,45.8608,45.518,45.6608,91489.0
2020-10-13 10:00:00,47.94,48.44,47.91,48.4,87975.0,45.6513,46.1274,45.6227,46.0893,87975.0
2020-10-13 10:10:00,48.42,48.83,48.4,48.68,69830.0,46.1084,46.4988,46.0893,46.356,69830.0
2020-10-13 10:20:00,48.64,48.89,48.53,48.6,93497.0,46.3179,46.5559,46.2131,46.2798,93497.0
2020-10-13 10:30:00,48.56,48.94,48.48,48.86,51146.0,46.2417,46.6036,46.1655,46.5274,51146.0
2020-10-13 10:40:00,48.88,48.88,48.56,48.61,46092.0,46.5464,46.5464,46.2417,46.2893,46092.0
2020-10-13 10:50:00,48.62,48.79,48.48,48.56,13647.0,46.2988,46.4607,46.1655,46.2417,13647.0
2020-10-13 11:00:00,48.57,48.57,48.33,48.35,35311.0,46.2512,46.2512,46.0227,46.0417,35311.0
2020-10-13 11:10:00,48.35,48.57,48.34,48.56,36675.0,46.0417,46.2512,46.0322,46.2417,36675.0
2020-10-13 11:20:00,48.53,48.53,48.28,48.38,30129.0,46.2131,46.2131,45.9751,46.0703,30129.0
2020-10-13 11:30:00,48.36,48.42,48.27,48.32,14368.0,46.0513,46.1084,45.9655,46.0132,14368.0
2020-10-13 11:40:00,48.33,48.35,48.09,48.19,17498.0,46.0227,46.0417,45.7941,45.8894,17498.0
2020-10-13 11:50:00,48.17,48.48,48.17,48.48,13832.0,45.8703,46.1655,45.8703,46.1655,13832.0
2020-10-13 12:00:00,48.48,48.5,48.41,48.47,8652.0,46.1655,46.1846,46.0989,46.156,8652.0
2020-10-13 12:10:00,48.48,48.62,48.4,48.59,8018.0,46.1655,46.2988,46.0893,46.2703,8018.0
2020-10-13 12:20:00,48.57,48.62,48.47,48.48,10602.0,46.2512,46.2988,46.156,46.1655,10602.0
2020-10-13 12:30:00,48.48,48.53,48.36,48.36,7084.0,46.1655,46.2131,46.0513,46.0513,7084.0
2020-10-13 12:40:00,48.33,48.61,48.33,48.61,9864.0,46.0227,46.2893,46.0227,46.2893,9864.0
2020-10-13 12:50:00,48.6,48.84,48.59,48.82,23195.0,46.2798,46.5083,46.2703,46.4893,23195.0
2020-10-13 13:00:00,48.81,48.81,48.55,48.55,8464.0,46.4798,46.4798,46.2322,46.2322,8464.0
2020-10-13 13:10:00,48.57,48.65,48.53,48.53,9983.0,46.2512,46.3274,46.2131,46.2131,9983.0
2020-10-13 13:20:00,48.52,48.59,48.48,48.58,11036.0,46.2036,46.2703,46.1655,46.2607,11036.0
2020-10-13 13:30:00,48.57,48.67,48.55,48.59,8803.0,46.2512,46.3465,46.2322,46.2703,8803.0
2020-10-13 13:40:00,48.59,48.64,48.54,48.6,6184.0,46.2703,46.3179,46.2227,46.2798,6184.0
2020-10-13 13:50:00,48.61,48.61,48.36,48.37,15131.0,46.2893,46.2893,46.0513,46.0608,15131.0
2020-10-13 14:00:00,48.33,48.45,48.28,48.34,8517.0,46.0227,46.137,45.9751,46.0322,8517.0
2020-10-13 14:10:00,48.34,48.44,48.32,48.43,36069.0,46.0322,46.1274,46.0132,46.1179,36069.0
2020-10-13 14:20:00,48.45,48.45,48.33,48.36,19704.0,46.137,46.137,46.0227,46.0513,19704.0
2020-10-13 14:30:00,48.34,48.36,48.26,48.33,22780.0,46.0322,46.0513,45.956,46.0227,22780.0
2020-10-13 14:40:00,48.31,48.37,48.21,48.32,20172.0,46.0036,46.0608,45.9084,46.0132,20172.0
2020-10-13 14:50:00,48.3,48.52,48.3,48.49,26863.0,45.9941,46.2036,45.9941,46.175,26863.0
2020-10-13 15:00:00,48.48,48.58,48.45,48.55,19417.0,46.1655,46.2607,46.137,46.2322,19417.0
2020-10-13 15:10:00,48.55,48.63,48.55,48.63,44611.0,46.2322,46.3084,46.2322,46.3084,44611.0
2020-10-13 15:20:00,48.62,48.63,48.54,48.62,22870.0,46.2988,46.3084,46.2227,46.2988,22870.0
2020-10-13 15:30:00,48.61,48.66,48.57,48.6,64231.0,46.2893,46.3369,46.2512,46.2798,64231.0
2020-10-13 15:40:00,48.6,48.61,48.47,48.47,44050.0,46.2798,46.2893,46.156,46.156,44050.0
2020-10-13 15:50:00,48.46,48.55,48.36,48.37,151370.0,46.1465,46.2322,46.0513,46.0608,151370.0
2020-10-14 09:30:00,48.69,48.69,48.03,48.04,41401.0,46.3655,46.3655,45.737,45.7465,41401.0
2020-10-14 09:40:00,48.01,48.68,48.0,48.6,20841.0,45.718,46.356,45.7084,46.2798,20841.0
2020-10-14 09:50:00,48.53,48.82,48.51,48.82,18643.0,46.2131,46.4893,46.1941,46.4893,18643.0
2020-10-14 10:00:00,48.78,48.86,48.6,48.61,37129.0,46.4512,46.5274,46.2798,46.2893,37129.0
2020-10-14 10:10:00,48.59,48.61,48.45,48.58,54139.0,46.2703,46.2893,46.137,46.2607,54139.0
2020-10-14 10:20:00,48.63,48.73,48.31,48.35,50137.0,46.3084,46.4036,46.0036,46.0417,50137.0
2020-10-14 10:30:00,48.36,48.58,48.27,48.42,24520.0,46.0513,46.2607,45.9655,46.1084,24520.0
2020-10-14 10:40:00,48.45,48.5,48.32,48.33,11027.0,46.137,46.1846,46.0132,46.0227,11027.0
2020-10-14 10:50:00,48.29,48.39,48.2,48.35,18274.0,45.9846,46.0798,45.8989,46.0417,18274.0
2020-10-14 11:00:00,48.37,48.43,48.24,48.43,33542.0,46.0608,46.1179,45.937,46.1179,33542.0
2020-10-14 11:10:00,48.41,48.43,48.34,48.43,9345.0,46.0989,46.1179,46.0322,46.1179,9345.0
2020-10-14 11:20:00,48.41,48.51,48.41,48.46,9898.0,46.0989,46.1941,46.0989,46.1465,9898.0
2020-10-14 11:30:00,48.48,48.48,48.34,48.4,11111.0,46.1655,46.1655,46.0322,46.0893,11111.0
2020-10-14 11:40:00,48.38,48.38,48.06,48.13,15859.0,46.0703,46.0703,45.7656,45.8322,15859.0
2020-10-14 11:50:00,48.15,48.18,48.05,48.12,27264.0,45.8513,45.8798,45.756,45.8227,27264.0
2020-10-14 12:00:00,48.17,48.42,48.17,48.32,17258.0,45.8703,46.1084,45.8703,46.0132,17258.0
2020-10-14 12:10:00,48.31,48.42,48.2,48.29,23096.0,46.0036,46.1084,45.8989,45.9846,23096.0
2020-10-14 12:20:00,48.32,48.34,48.22,48.34,14615.0,46.0132,46.0322,45.9179,46.0322,14615.0
2020-10-14 12:30:00,48.3,48.46,48.28,48.46,28312.0,45.9941,46.1465,45.9751,46.1465,28312.0
2020-10-14 12:40:00,48.48,48.63,48.44,48.62,38167.0,46.1655,46.3084,46.1274,46.2988,38167.0
2020-10-14 12:50:00,48.62,48.82,48.61,48.82,55010.0,46.2988,46.4893,46.2893,46.4893,55010.0
2020-10-14 13:00:00,48.8,48.91,48.71,48.91,41109.0,46.4702,46.575,46.3845,46.575,41109.0
2020-10-14 13:10:00,48.88,48.92,48.79,48.89,9272.0,46.5464,46.5845,46.4607,46.5559,9272.0
2020-10-14 13:20:00,48.87,48.88,48.7,48.73,18488.0,46.5369,46.5464,46.375,46.4036,18488.0
2020-10-14 13:30:00,48.71,48.74,48.62,48.7,15833.0,46.3845,46.4131,46.2988,46.375,15833.0
2020-10-14 13:40:00,48.69,48.76,48.65,48.76,11412.0,46.3655,46.4322,46.3274,46.4322,11412.0
2020-10-14 13:50:00,48.79,48.79,48.65,48.68,12037.0,46.4607,46.4607,46.3274,46.356,12037.0
2020-10-14 14:00:00,48.67,48.78,48.67,48.73,8752.0,46.3465,46.4512,46.3465,46.4036,8752.0
2020-10-14 14:10:00,48.73,48.75,48.64,48.64,15343.0,46.4036,46.4226,46.3179,46.3179,15343.0
2020-10-14 14:20:00,48.65,48.68,48.47,48.51,28794.0,46.3274,46.356,46.156,46.1941,28794.0
2020-10-14 14:30:00,48.5,48.54,48.42,48.43,14530.0,46.1846,46.2227,46.1084,46.1179,14530.0
2020-10-14 14:40:00,48.42,48.6,48.4,48.6,15168.0,46.1084,46.2798,46.0893,46.2798,15168.0
2020-10-14 14:50:00,48.61,48.64,48.55,48.61,15483.0,46.2893,46.3179,46.2322,46.2893,15483.0
2020-10-14 15:00:00,48.62,48.84,48.61,48.77,21114.0,46.2988,46.5083,46.2893,46.4417,21114.0
2020-10-14 15:10:00,48.77,48.79,48.64,48.66,31983.0,46.4417,46.4607,46.3179,46.3369,31983.0
2020-10-14 15:20:00,48.66,48.69,48.47,48.52,50897.0,46.3369,46.3655,46.156,46.2036,50897.0
2020-10-14 15:30:00,48.51,48.62,48.44,48.48,49753.0,46.1941,46.2988,46.1274,46.1655,49753.0
2020-10-14 15:40:00,48.49,48.56,48.39,48.41,59514.0,46.175,46.2417,46.0798,46.0989,59514.0
2020-10-14 15:50:00,48.41,48.5,48.23,48.28,211956.0,46.0989,46.1846,45.9275,45.9751,211956.0
2020-10-15 09:30:00,47.59,47.96,47.51,47.89,57409.0,45.318,45.6703,45.2418,45.6037,57409.0
2020-10-15 09:40:00,47.86,48.24,47.76,48.04,36240.0,45.5751,45.937,45.4799,45.7465,36240.0
2020-10-15 09:50:00,48.01,48.13,47.88,48.09,21253.0,45.718,45.8322,45.5942,45.7941,21253.0
2020-10-15 10:00:00,48.11,48.45,47.99,48.29,20622.0,45.8132,46.137,45.6989,45.9846,20622.0
2020-10-15 10:10:00,48.34,48.64,48.2,48.52,32178.0,46.0322,46.3179,45.8989,46.2036,32178.0
2020-10-15 10:20:00,48.52,48.52,48.25,48.48,24348.0,46.2036,46.2036,45.9465,46.1655,24348.0
2020-10-15 10:30:00,48.49,48.49,48.11,48.3,14863.0,46.175,46.175,45.8132,45.9941,14863.0
2020-10-15 10:40:00,48.34,48.41,48.25,48.3,22650.0,46.0322,46.0989,45.9465,45.9941,22650.0
2020-10-15 10:50:00,48.3,48.37,48.22,48.37,14228.0,45.9941,46.0608,45.9179,46.0608,14228.0
2020-10-15 11:00:00,48.34,48.48,48.25,48.39,11875.0,46.0322,46.1655,45.9465,46.0798,11875.0
2020-10-15 11:10:00,48.38,48.45,48.33,48.41,13551.0,46.0703,46.137,46.0227,46.0989,13551.0
2020-10-15 11:20:00,48.41,48.55,48.35,48.39,10803.0,46.0989,46.2322,46.0417,46.0798,10803.0
2020-10-15 11:30:00,48.43,48.49,48.38,48.39,13606.0,46.1179,46.175,46.0703,46.0798,13606.0
2020-10-15 11:40:00,48.39,48.52,48.31,48.52,16814.0,46.0798,46.2036,46.0036,46.2036,16814.0
2020-10-15 11:50:00,48.52,48.66,48.51,48.55,16530.0,46.2036,46.3369,46.1941,46.2322,16530.0
2020-10-15 12:00:00,48.54,48.56,48.39,48.44,12058.0,46.2227,46.2417,46.0798,46.1274,12058.0
2020-10-15 12:10:00,48.41,48.52,48.39,48.47,14142.0,46.0989,46.2036,46.0798,46.156,14142.0
2020-10-15 12:20:00,48.5,48.6,48.46,48.52,19372.0,46.1846,46.2798,46.1465,46.2036,19372.0
2020-10-15 12:30:00,48.52,48.56,48.48,48.53,20092.0,46.2036,46.2417,46.1655,46.2131,20092.0
2020-10-15 12:40:00,48.55,48.65,48.49,48.54,18121.0,46.2322,46.3274,46.175,46.2227,18121.0
2020-10-15 12:50:00,48.56,48.67,48.53,48.66,21899.0,46.2417,46.3465,46.2131,46.3369,21899.0
2020-10-15 13:00:00,48.66,48.73,48.62,48.64,39488.0,46.3369,46.4036,46.2988,46.3179,39488.0
2020-10-15 13:10:00,48.65,48.75,48.64,48.69,9170.0,46.3274,46.4226,46.3179,46.3655,9170.0
2020-10-15 13:20:00,48.69,48.82,48.69,48.77,16319.0,46.3655,46.4893,46.3655,46.4417,16319.0
2020-10-15 13:30:00,48.75,48.75,48.65,48.68,8718.0,46.4226,46.4226,46.3274,46.356,8718.0
2020-10-15 13:40:00,48.7,48.83,48.69,48.69,9844.0,46.375,46.4988,46.3655,46.3655,9844.0
2020-10-15 13:50:00,48.7,48.73,48.65,48.68,7947.0,46.375,46.4036,46.3274,46.356,7947.0
2020-10-15 14:00:00,48.7,48.78,48.69,48.73,21589.0,46.375,46.4512,46.3655,46.4036,21589.0
2020-10-15 14:10:00,48.72,48.79,48.67,48.76,11056.0,46.3941,46.4607,46.3465,46.4322,11056.0
2020-10-15 14:20:00,48.78,48.88,48.77,48.83,10593.0,46.4512,46.5464,46.4417,46.4988,10593.0
2020-10-15 14:30:00,48.81,48.88,48.73,48.73,18463.0,46.4798,46.5464,46.4036,46.4036,18463.0
2020-10-15 14:40:00,48.75,48.8,48.73,48.77,9485.0,46.4226,46.4702,46.4036,46.4417,9485.0
2020-10-15 14:50:00,48.79,48.92,48.77,48.92,17973.0,46.4607,46.5845,46.4417,46.5845,17973.0
2020-10-15 15:00:00,48.92,48.99,48.9,48.94,14902.0,46.5845,46.6512,46.5655,46.6036,14902.0
2020-10-15 15:10:00,48.95,49.0,48.88,49.0,14830.0,46.6131,46.6607,46.5464,46.6607,14830.0
2020-10-15 15:20:00,49.01,49.03,48.94,48.95,24034.0,46.6702,46.6893,46.6036,46.6131,24034.0
2020-10-15 15:30:00,48.95,48.98,48.86,48.96,28503.0,46.6131,46.6417,46.5274,46.6226,28503.0
2020-10-15 15:40:00,48.95,49.07,48.87,48.87,46782.0,46.6131,46.7274,46.5369,46.5369,46782.0
2020-10-15 15:50:00,48.88,48.99,48.85,48.9,177272.0,46.5464,46.6512,46.5179,46.5655,177272.0
2020-10-16 09:30:00,48.92,49.58,48.92,49.31,143767.0,46.5845,47.213,46.5845,46.9559,143767.0
2020-10-16 09:40:00,49.32,49.47,49.06,49.18,24899.0,46.9654,47.1083,46.7178,46.8321,24899.0
2020-10-16 09:50:00,49.13,49.28,49.05,49.26,23666.0,46.7845,46.9273,46.7083,46.9083,23666.0
2020-10-16 10:00:00,49.27,49.33,48.84,48.91,28656.0,46.9178,46.9749,46.5083,46.575,28656.0
2020-10-16 10:10:00,48.93,48.95,48.66,48.86,133971.0,46.594,46.6131,46.3369,46.5274,133971.0
2020-10-16 10:20:00,48.85,48.93,48.74,48.89,32586.0,46.5179,46.594,46.4131,46.5559,32586.0
2020-10-16 10:30:00,48.89,49.0,48.73,48.79,30196.0,46.5559,46.6607,46.4036,46.4607,30196.0
2020-10-16 10:40:00,48.8,48.84,48.59,48.59,18180.0,46.4702,46.5083,46.2703,46.2703,18180.0
2020-10-16 10:50:00,48.59,48.65,48.56,48.58,20896.0,46.2703,46.3274,46.2417,46.2607,20896.0
2020-10-16 11:00:00,48.57,48.66,48.33,48.38,28564.0,46.2512,46.3369,46.0227,46.0703,28564.0
2020-10-16 11:10:00,48.36,48.39,48.17,48.21,30108.0,46.0513,46.0798,45.8703,45.9084,30108.0
2020-10-16 11:20:00,48.23,48.26,48.07,48.17,27570.0,45.9275,45.956,45.7751,45.8703,27570.0
2020-10-16 11:30:00,48.16,48.44,48.16,48.37,50717.0,45.8608,46.1274,45.8608,46.0608,50717.0
2020-10-16 11:40:00,48.35,48.47,48.24,48.41,25084.0,46.0417,46.156,45.937,46.0989,25084.0
2020-10-16 11:50:00,48.36,48.36,48.27,48.29,15474.0,46.0513,46.0513,45.9655,45.9846,15474.0
2020-10-16 12:00:00,48.28,48.31,48.15,48.22,21542.0,45.9751,46.0036,45.8513,45.9179,21542.0
2020-10-16 12:10:00,48.2,48.32,48.19,48.28,19692.0,45.8989,46.0132,45.8894,45.9751,19692.0
2020-10-16 12:20:00,48.28,48.4,48.23,48.23,32651.0,45.9751,46.0893,45.9275,45.9275,32651.0
2020-10-16 12:30:00,48.23,48.3,48.2,48.27,30902.0,45.9275,45.9941,45.8989,45.9655,30902.0
2020-10-16 12:40:00,48.28,48.28,48.14,48.17,26455.0,45.9751,45.9751,45.8418,45.8703,26455.0
2020-10-16 12:50:00,48.16,48.25,48.09,48.22,25725.0,45.8608,45.9465,45.7941,45.9179,25725.0
2020-10-16 13:00:00,48.21,48.3,48.21,48.3,9555.0,45.9084,45.9941,45.9084,45.9941,9555.0
2020-10-16 13:10:00,48.29,48.39,48.26,48.38,18194.0,45.9846,46.0798,45.956,46.0703,18194.0
2020-10-16 13:20:00,48.37,48.42,48.32,48.42,20178.0,46.0608,46.1084,46.0132,46.1084,20178.0
2020-10-16 13:30:00,48.42,48.46,48.34,48.37,21679.0,46.1084,46.1465,46.0322,46.0608,21679.0
2020-10-16 13:40:00,48.38,48.48,48.34,48.43,12848.0,46.0703,46.1655,46.0322,46.1179,12848.0
2020-10-16 13:50:00,48.42,48.44,48.38,48.41,20325.0,46.1084,46.1274,46.0703,46.0989,20325.0
2020-10-16 14:00:00,48.42,48.53,48.41,48.48,20816.0,46.1084,46.2131,46.0989,46.1655,20816.0
2020-10-16 14:10:00,48.49,48.53,48.47,48.52,19274.0,46.175,46.2131,46.156,46.2036,19274.0
2020-10-16 14:20:00,48.52,48.52,48.41,48.46,22840.0,46.2036,46.2036,46.0989,46.1465,22840.0
2020-10-16 14:30:00,48.44,48.58,48.43,48.55,50797.0,46.1274,46.2607,46.1179,46.2322,50797.0
2020-10-16 14:40:00,48.56,48.6,48.49,48.5,96442.0,46.2417,46.2798,46.175,46.1846,96442.0
2020-10-16 14:50:00,48.53,48.6,48.37,48.42,70499.0,46.2131,46.2798,46.0608,46.1084,70499.0
2020-10-16 15:00:00,48.42,48.44,48.33,48.36,27973.0,46.1084,46.1274,46.0227,46.0513,27973.0
2020-10-16 15:10:00,48.35,48.35,48.23,48.28,27020.0,46.0417,46.0417,45.9275,45.9751,27020.0
2020-10-16 15:20:00,48.27,48.27,48.08,48.13,95881.0,45.9655,45.9655,45.7846,45.8322,95881.0
2020-10-16 15:30:00,48.12,48.12,47.9,47.9,75726.0,45.8227,45.8227,45.6132,45.6132,75726.0
2020-10-16 15:40:00,47.91,47.95,47.83,47.87,74799.0,45.6227,45.6608,45.5466,45.5846,74799.0
2020-10-16 15:50:00,47.86,47.88,47.62,47.76,310341.0,45.5751,45.5942,45.3466,45.4799,310341.0
2020-10-19 09:30:00,48.0,48.19,47.7,48.05,146076.0,45.7084,45.8894,45.4228,45.756,146076.0
2020-10-19 09:40:00,48.09,48.22,47.87,48.19,59000.0,45.7941,45.9179,45.5846,45.8894,59000.0
2020-10-19 09:50:00,48.16,48.32,47.93,47.93,79285.0,45.8608,46.0132,45.6418,45.6418,79285.0
2020-10-19 10:00:00,47.9,47.94,47.68,47.82,85908.0,45.6132,45.6513,45.4037,45.537,85908.0
2020-10-19 10:10:00,47.8,47.92,47.6,47.84,33557.0,45.518,45.6323,45.3275,45.5561,33557.0
2020-10-19 10:20:00,47.84,48.06,47.83,48.03,51199.0,45.5561,45.7656,45.5466,45.737,51199.0
2020-10-19 10:30:00,48.03,48.08,47.89,47.92,28083.0,45.737,45.7846,45.6037,45.6323,28083.0
2020-10-19 10:40:00,47.92,47.97,47.78,47.83,46910.0,45.6323,45.6799,45.4989,45.5466,46910.0
2020-10-19 10:50:00,47.8,48.07,47.79,48.03,25874.0,45.518,45.7751,45.5085,45.737,25874.0
2020-10-19 11:00:00,48.04,48.07,47.95,47.95,39251.0,45.7465,45.7751,45.6608,45.6608,39251.0
2020-10-19 11:10:00,47.95,47.95,47.79,47.79,25296.0,45.6608,45.6608,45.5085,45.5085,25296.0
2020-10-19 11:20:00,47.76,47.77,47.45,47.53,114033.0,45.4799,45.4894,45.1847,45.2609,114033.0
2020-10-19 11:30:00,47.53,47.63,47.5,47.53,47053.0,45.2609,45.3561,45.2323,45.2609,47053.0
2020-10-19 11:40:00,47.53,47.65,47.51,47.61,20966.0,45.2609,45.3751,45.2418,45.3371,20966.0
2020-10-19 11:50:00,47.59,47.69,47.57,47.68,14326.0,45.318,45.4132,45.299,45.4037,14326.0
2020-10-19 12:00:00,47.66,47.72,47.61,47.63,33402.0,45.3847,45.4418,45.3371,45.3561,33402.0
2020-10-19 12:10:00,47.63,47.7,47.63,47.64,24860.0,45.3561,45.4228,45.3561,45.3656,24860.0
2020-10-19 12:20:00,47.64,47.66,47.53,47.6,22544.0,45.3656,45.3847,45.2609,45.3275,22544.0
2020-10-19 12:30:00,47.59,47.6,47.51,47.51,18044.0,45.318,45.3275,45.2418,45.2418,18044.0
2020-10-19 12:40:00,47.52,47.58,47.51,47.57,18718.0,45.2514,45.3085,45.2418,45.299,18718.0
2020-10-19 12:50:00,47.57,47.66,47.47,47.62,36824.0,45.299,45.3847,45.2037,45.3466,36824.0
2020-10-19 13:00:00,47.62,47.64,47.47,47.55,25848.0,45.3466,45.3656,45.2037,45.2799,25848.0
2020-10-19 13:10:00,47.55,47.67,47.54,47.65,16263.0,45.2799,45.3942,45.2704,45.3751,16263.0
2020-10-19 13:20:00,47.65,47.68,47.55,47.59,14521.0,45.3751,45.4037,45.2799,45.318,14521.0
2020-10-19 13:30:00,47.59,47.59,47.47,47.52,15759.0,45.318,45.318,45.2037,45.2514,15759.0
2020-10-19 13:40:00,47.51,47.51,47.26,47.29,29210.0,45.2418,45.2418,45.0038,45.0323,29210.0
2020-10-19 13:50:00,47.28,47.28,47.13,47.13,39162.0,45.0228,45.0228,44.88,44.88,39162.0
2020-10-19 14:00:00,47.13,47.14,46.92,46.92,81307.0,44.88,44.8895,44.68,44.68,81307.0
2020-10-19 14:10:00,46.93,47.1,46.9,47.02,70340.0,44.6895,44.8514,44.661,44.7752,70340.0
2020-10-19 14:20:00,47.02,47.06,46.92,46.98,39419.0,44.7752,44.8133,44.68,44.7371,39419.0
2020-10-19 14:30:00,46.95,47.03,46.7,46.73,35413.0,44.7086,44.7847,44.4705,44.4991,35413.0
2020-10-19 14:40:00,46.75,46.79,46.56,46.57,36346.0,44.5181,44.5562,44.3372,44.3467,36346.0
2020-10-19 14:50:00,46.56,46.66,46.5,46.52,57421.0,44.3372,44.4324,44.28,44.2991,57421.0
2020-10-19 15:00:00,46.52,46.52,45.98,46.12,98121.0,44.2991,44.2991,43.7849,43.9182,98121.0
2020-10-19 15:10:00,46.13,46.29,46.05,46.21,76251.0,43.9277,44.0801,43.8515,44.0039,76251.0
2020-10-19 15:20:00,46.21,46.42,46.17,46.41,69799.0,44.0039,44.2039,43.9658,44.1943,69799.0
2020-10-19 15:30:00,46.42,46.65,46.41,46.62,73628.0,44.2039,44.4229,44.1943,44.3943,73628.0
2020-10-19 15:40:00,46.63,46.63,46.47,46.51,109240.0,44.4038,44.4038,44.2515,44.2896,109240.0
2020-10-19 15:50:00,46.53,46.54,46.32,46.38,375424.0,44.3086,44.3181,44.1086,44.1658,375424.0
2020-10-20 09:30:00,46.88,47.19,46.45,46.45,100915.0,44.6419,44.9371,44.2324,44.2324,100915.0
2020-10-20 09:40:00,46.44,46.99,46.44,46.84,52015.0,44.2229,44.7467,44.2229,44.6038,52015.0
2020-10-20 09:50:00,46.84,47.1,46.72,47.1,67251.0,44.6038,44.8514,44.4895,44.8514,67251.0
2020-10-20 10:00:00,47.09,47.09,46.76,46.78,95571.0,44.8419,44.8419,44.5276,44.5467,95571.0
2020-10-20 10:10:00,46.78,47.01,46.76,46.88,45231.0,44.5467,44.7657,44.5276,44.6419,45231.0
2020-10-20 10:20:00,46.9,46.97,46.78,46.94,33282.0,44.661,44.7276,44.5467,44.699,33282.0
2020-10-20 10:30:00,46.98,47.11,46.91,47.05,41840.0,44.7371,44.8609,44.6705,44.8038,41840.0
2020-10-20 10:40:00,47.06,47.17,47.01,47.11,48560.0,44.8133,44.9181,44.7657,44.8609,48560.0
2020-10-20 10:50:00,47.1,47.22,47.01,47.01,43396.0,44.8514,44.9657,44.7657,44.7657,43396.0
2020-10-20 11:00:00,47.0,47.03,46.9,46.97,25430.0,44.7562,44.7847,44.661,44.7276,25430.0
2020-10-20 11:10:00,46.94,47.0,46.91,46.98,24570.0,44.699,44.7562,44.6705,44.7371,24570.0
2020-10-20 11:20:00,46.97,47.31,46.96,47.22,54676.0,44.7276,45.0514,44.7181,44.9657,54676.0
2020-10-20 11:30:00,47.23,47.38,47.21,47.33,26368.0,44.9752,45.118,44.9562,45.0704,26368.0
2020-10-20 11:40:00,47.35,47.48,47.32,47.47,24908.0,45.0895,45.2133,45.0609,45.2037,24908.0
2020-10-20 11:50:00,47.48,47.5,47.36,47.36,49663.0,45.2133,45.2323,45.099,45.099,49663.0
2020-10-20 12:00:00,47.36,47.36,47.07,47.32,206765.0,45.099,45.099,44.8228,45.0609,206765.0
2020-10-20 12:10:00,47.31,47.43,47.3,47.32,26920.0,45.0514,45.1656,45.0419,45.0609,26920.0
2020-10-20 12:20:00,47.3,47.32,47.23,47.29,21897.0,45.0419,45.0609,44.9752,45.0323,21897.0
2020-10-20 12:30:00,47.29,47.56,47.28,47.42,25667.0,45.0323,45.2894,45.0228,45.1561,25667.0
2020-10-20 12:40:00,47.39,47.45,47.29,47.34,86913.0,45.1276,45.1847,45.0323,45.0799,86913.0
2020-10-20 12:50:00,47.34,47.41,47.18,47.41,87875.0,45.0799,45.1466,44.9276,45.1466,87875.0
2020-10-20 13:00:00,47.4,47.45,47.33,47.42,33966.0,45.1371,45.1847,45.0704,45.1561,33966.0
2020-10-20 13:10:00,47.4,47.53,47.39,47.45,29620.0,45.1371,45.2609,45.1276,45.1847,29620.0
2020-10-20 13:20:00,47.46,47.55,47.45,47.53,26556.0,45.1942,45.2799,45.1847,45.2609,26556.0
2020-10-20 13:30:00,47.53,47.57,47.43,47.45,29360.0,45.2609,45.299,45.1656,45.1847,29360.0
2020-10-20 13:40:00,47.45,47.53,47.44,47.5,35628.0,45.1847,45.2609,45.1752,45.2323,35628.0
2020-10-20 13:50:00,47.49,47.5,47.39,47.39,28574.0,45.2228,45.2323,45.1276,45.1276,28574.0
2020-10-20 14:00:00,47.39,47.49,47.34,47.37,29592.0,45.1276,45.2228,45.0799,45.1085,29592.0
2020-10-20 14:10:00,47.38,47.46,47.37,47.44,26566.0,45.118,45.1942,45.1085,45.1752,26566.0
2020-10-20 14:20:00,47.44,47.46,47.22,47.23,27540.0,45.1752,45.1942,44.9657,44.9752,27540.0
2020-10-20 14:30:00,47.25,47.29,47.17,47.27,23329.0,44.9942,45.0323,44.9181,45.0133,23329.0
2020-10-20 14:40:00,47.27,47.29,47.14,47.17,29464.0,45.0133,45.0323,44.8895,44.9181,29464.0
2020-10-20 14:50:00,47.16,47.17,47.03,47.03,31052.0,44.9085,44.9181,44.7847,44.7847,31052.0
2020-10-20 15:00:00,47.03,47.11,46.92,46.94,35963.0,44.7847,44.8609,44.68,44.699,35963.0
2020-10-20 15:10:00,46.92,47.02,46.82,46.97,47828.0,44.68,44.7752,44.5848,44.7276,47828.0
2020-10-20 15:20:00,46.96,47.07,46.89,47.04,58299.0,44.7181,44.8228,44.6514,44.7943,58299.0
2020-10-20 15:30:00,47.02,47.02,46.87,46.95,61044.0,44.7752,44.7752,44.6324,44.7086,61044.0
2020-10-20 15:40:00,46.95,47.09,46.86,46.87,160582.0,44.7086,44.8419,44.6229,44.6324,160582.0
2020-10-20 15:50:00,46.86,47.05,46.86,46.96,325355.0,44.6229,44.8038,44.6229,44.7181,325355.0
2020-10-21 09:30:00,46.88,46.95,46.37,46.49,80807.0,44.6419,44.7086,44.1563,44.2705,80807.0
2020-10-21 09:40:00,46.5,46.81,46.49,46.7,51341.0,44.28,44.5752,44.2705,44.4705,51341.0
2020-10-21 09:50:00,46.72,46.74,46.3,46.33,44457.0,44.4895,44.5086,44.0896,44.1182,44457.0
2020-10-21 10:00:00,46.32,46.59,46.11,46.56,58354.0,44.1086,44.3658,43.9087,44.3372,58354.0
2020-10-21 10:10:00,46.56,46.58,46.31,46.39,27819.0,44.3372,44.3562,44.0991,44.1753,27819.0
2020-10-21 10:20:00,46.38,46.4,46.25,46.28,135263.0,44.1658,44.1848,44.042,44.0706,135263.0
2020-10-21 10:30:00,46.3,46.38,46.22,46.38,35663.0,44.0896,44.1658,44.0134,44.1658,35663.0
2020-10-21 10:40:00,46.38,46.38,45.71,45.86,103876.0,44.1658,44.1658,43.5278,43.6706,103876.0
2020-10-21 10:50:00,45.86,45.86,45.45,45.63,180719.0,43.6706,43.6706,43.2802,43.4516,180719.0
2020-10-21 11:00:00,45.6,45.64,45.11,45.3,82664.0,43.423,43.4611,42.9564,43.1373,82664.0
2020-10-21 11:10:00,45.29,45.44,45.18,45.18,58660.0,43.1278,43.2707,43.0231,43.0231,58660.0
2020-10-21 11:20:00,45.21,45.43,45.12,45.43,53135.0,43.0516,43.2611,42.9659,43.2611,53135.0
2020-10-21 11:30:00,45.41,45.51,45.35,45.4,32840.0,43.2421,43.3373,43.185,43.2326,32840.0
2020-10-21 11:40:00,45.41,45.55,45.38,45.47,18125.0,43.2421,43.3754,43.2135,43.2992,18125.0
2020-10-21 11:50:00,45.47,45.48,45.17,45.28,29777.0,43.2992,43.3087,43.0135,43.1183,29777.0
2020-10-21 12:00:00,45.29,45.32,45.11,45.19,42907.0,43.1278,43.1564,42.9564,43.0326,42907.0
2020-10-21 12:10:00,45.2,45.2,45.03,45.07,26863.0,43.0421,43.0421,42.8802,42.9183,26863.0
2020-10-21 12:20:00,45.07,45.43,45.05,45.18,29369.0,42.9183,43.2611,42.8993,43.0231,29369.0
2020-10-21 12:30:00,45.18,45.19,44.83,44.91,42041.0,43.0231,43.0326,42.6898,42.766,42041.0
2020-10-21 12:40:00,44.91,45.07,44.88,44.89,28550.0,42.766,42.9183,42.7374,42.7469,28550.0
2020-10-21 12:50:00,44.9,45.0,44.84,44.89,29410.0,42.7564,42.8517,42.6993,42.7469,29410.0
2020-10-21 13:00:00,44.91,45.03,44.84,44.93,29069.0,42.766,42.8802,42.6993,42.785,29069.0
2020-10-21 13:10:00,44.93,44.95,44.8,44.91,29095.0,42.785,42.804,42.6612,42.766,29095.0
2020-10-21 13:20:00,44.88,45.07,44.8,45.01,33684.0,42.7374,42.9183,42.6612,42.8612,33684.0
2020-10-21 13:30:00,45.0,45.05,44.92,44.92,59206.0,42.8517,42.8993,42.7755,42.7755,59206.0
2020-10-21 13:40:00,44.95,45.05,44.92,45.05,58360.0,42.804,42.8993,42.7755,42.8993,58360.0
2020-10-21 13:50:00,45.06,45.21,45.04,45.06,67848.0,42.9088,43.0516,42.8898,42.9088,67848.0
2020-10-21 14:00:00,45.09,45.15,44.93,45.13,44194.0,42.9374,42.9945,42.785,42.9755,44194.0
2020-10-21 14:10:00,45.12,45.18,45.06,45.09,29486.0,42.9659,43.0231,42.9088,42.9374,29486.0
2020-10-21 14:20:00,45.11,45.16,45.09,45.15,34965.0,42.9564,43.004,42.9374,42.9945,34965.0
2020-10-21 14:30:00,45.14,45.34,45.11,45.25,50579.0,42.985,43.1754,42.9564,43.0897,50579.0
2020-10-21 14:40:00,45.26,45.6,45.26,45.54,43945.0,43.0992,43.423,43.0992,43.3659,43945.0
2020-10-21 14:50:00,45.55,45.85,45.51,45.76,84743.0,43.3754,43.6611,43.3373,43.5754,84743.0
2020-10-21 15:00:00,45.79,45.83,45.53,45.62,79537.0,43.6039,43.642,43.3564,43.4421,79537.0
2020-10-21 15:10:00,45.61,45.78,45.46,45.52,117155.0,43.4325,43.5944,43.2897,43.3468,117155.0
2020-10-21 15:20:00,45.52,45.68,45.46,45.65,57531.0,43.3468,43.4992,43.2897,43.4706,57531.0
2020-10-21 15:30:00,45.65,45.78,45.6,45.67,85694.0,43.4706,43.5944,43.423,43.4897,85694.0
2020-10-21 15:40:00,45.67,45.7,45.44,45.47,190308.0,43.4897,43.5182,43.2707,43.2992,190308.0
2020-10-21 15:50:00,45.46,45.54,45.25,45.29,551712.0,43.2897,43.3659,43.0897,43.1278,551712.0
2020-10-22 09:30:00,44.11,44.8,43.03,44.03,326072.0,42.0041,42.6612,40.9757,41.928,326072.0
2020-10-22 09:40:00,44.03,45.27,43.9,44.9,462372.0,41.928,43.1088,41.8042,42.7564,462372.0
2020-10-22 09:50:00,44.98,45.09,44.35,44.44,158258.0,42.8326,42.9374,42.2327,42.3184,158258.0
2020-10-22 10:00:00,44.45,44.57,44.23,44.3,70678.0,42.3279,42.4422,42.1184,42.1851,70678.0
2020-10-22 10:10:00,44.35,44.35,43.82,43.95,109730.0,42.2327,42.2327,41.728,41.8518,109730.0
2020-10-22 10:20:00,43.87,43.96,43.32,43.42,76382.0,41.7756,41.8613,41.2519,41.3471,76382.0
2020-10-22 10:30:00,43.47,43.55,43.03,43.08,133579.0,41.3947,41.4709,40.9757,41.0233,133579.0
2020-10-22 10:40:00,43.11,43.19,42.75,43.06,156990.0,41.0519,41.1281,40.7091,41.0043,156990.0
2020-10-22 10:50:00,43.02,43.36,42.9,43.2,132613.0,40.9662,41.29,40.8519,41.1376,132613.0
2020-10-22 11:00:00,43.2,43.43,42.96,43.38,64490.0,41.1376,41.3566,40.9091,41.309,64490.0
2020-10-22 11:10:00,43.38,43.93,43.37,43.57,53651.0,41.309,41.8327,41.2995,41.4899,53651.0
2020-10-22 11:20:00,43.52,43.59,43.1,43.13,54384.0,41.4423,41.509,41.0424,41.0709,54384.0
2020-10-22 11:30:00,43.16,43.25,42.97,42.99,56868.0,41.0995,41.1852,40.9186,40.9376,56868.0
2020-10-22 11:40:00,43.0,43.11,42.92,42.93,97848.0,40.9471,41.0519,40.871,40.8805,97848.0
2020-10-22 11:50:00,42.92,43.08,42.83,42.84,54147.0,40.871,41.0233,40.7853,40.7948,54147.0
2020-10-22 12:00:00,42.88,42.88,42.51,42.57,93912.0,40.8329,40.8329,40.4805,40.5377,93912.0
2020-10-22 12:10:00,42.57,42.62,42.13,42.21,215812.0,40.5377,40.5853,40.1187,40.1949,215812.0
2020-10-22 12:20:00,42.2,42.34,42.07,42.24,162422.0,40.1853,40.3187,40.0615,40.2234,162422.0
2020-10-22 12:30:00,42.25,42.5,42.22,42.45,143192.0,40.2329,40.471,40.2044,40.4234,143192.0
2020-10-22 12:40:00,42.46,42.76,42.45,42.7,133230.0,40.4329,40.7186,40.4234,40.6615,133230.0
2020-10-22 12:50:00,42.7,42.85,42.56,42.83,78966.0,40.6615,40.8043,40.5281,40.7853,78966.0
2020-10-22 13:00:00,42.81,42.97,42.68,42.87,45928.0,40.7662,40.9186,40.6424,40.8233,45928.0
2020-10-22 13:10:00,42.84,42.98,42.74,42.79,86864.0,40.7948,40.9281,40.6996,40.7472,86864.0
2020-10-22 13:20:00,42.79,42.91,42.67,42.76,79973.0,40.7472,40.8614,40.6329,40.7186,79973.0
2020-10-22 13:30:00,42.76,42.88,42.71,42.87,51069.0,40.7186,40.8329,40.671,40.8233,51069.0
2020-10-22 13:40:00,42.88,42.95,42.82,42.94,69485.0,40.8329,40.8995,40.7757,40.89,69485.0
2020-10-22 13:50:00,42.91,42.99,42.83,42.94,58930.0,40.8614,40.9376,40.7853,40.89,58930.0
2020-10-22 14:00:00,42.94,43.17,42.91,43.08,98676.0,40.89,41.109,40.8614,41.0233,98676.0
2020-10-22 14:10:00,43.09,43.23,42.7,42.84,89089.0,41.0328,41.1662,40.6615,40.7948,89089.0
2020-10-22 14:20:00,42.85,42.9,42.68,42.76,111457.0,40.8043,40.8519,40.6424,40.7186,111457.0
2020-10-22 14:30:00,42.7,42.97,42.69,42.96,94129.0,40.6615,40.9186,40.6519,40.9091,94129.0
2020-10-22 14:40:00,42.96,42.96,42.82,42.89,82209.0,40.9091,40.9091,40.7757,40.8424,82209.0
2020-10-22 14:50:00,42.89,43.01,42.82,42.94,80693.0,40.8424,40.9567,40.7757,40.89,80693.0
2020-10-22 15:00:00,42.94,43.02,42.73,42.74,102915.0,40.89,40.9662,40.69,40.6996,102915.0
2020-10-22 15:10:00,42.77,42.81,42.63,42.77,131542.0,40.7281,40.7662,40.5948,40.7281,131542.0
2020-10-22 15:20:00,42.78,42.93,42.75,42.84,92009.0,40.7376,40.8805,40.7091,40.7948,92009.0
2020-10-22 15:30:00,42.83,42.98,42.78,42.92,127975.0,40.7853,40.9281,40.7376,40.871,127975.0
2020-10-22 15:40:00,42.92,43.05,42.82,42.83,158323.0,40.871,40.9948,40.7757,40.7853,158323.0
2020-10-22 15:50:00,42.82,42.88,42.61,42.65,411401.0,40.7757,40.8329,40.5758,40.6139,411401.0
2020-10-23 09:30:00,43.42,44.1,43.19,43.82,241836.0,41.3471,41.9946,41.1281,41.728,241836.0
2020-10-23 09:40:00,43.78,44.02,43.5,43.82,112503.0,41.6899,41.9184,41.4233,41.728,112503.0
2020-10-23 09:50:00,43.8,43.98,43.41,43.51,143456.0,41.7089,41.8804,41.3376,41.4328,143456.0
2020-10-23 10:00:00,43.49,43.53,43.1,43.2,100746.0,41.4137,41.4518,41.0424,41.1376,100746.0
2020-10-23 10:10:00,43.22,43.35,43.03,43.3,91361.0,41.1566,41.2804,40.9757,41.2328,91361.0
2020-10-23 10:20:00,43.27,43.46,43.16,43.37,59649.0,41.2043,41.3852,41.0995,41.2995,59649.0
2020-10-23 10:30:00,43.42,43.75,43.42,43.73,48475.0,41.3471,41.6613,41.3471,41.6423,48475.0
2020-10-23 10:40:00,43.74,43.79,43.53,43.58,65323.0,41.6518,41.6994,41.4518,41.4995,65323.0
2020-10-23 10:50:00,43.59,43.66,43.53,43.54,42629.0,41.509,41.5756,41.4518,41.4614,42629.0
2020-10-23 11:00:00,43.56,43.56,43.39,43.39,35968.0,41.4804,41.4804,41.3185,41.3185,35968.0
2020-10-23 11:10:00,43.44,43.53,43.37,43.41,33703.0,41.3661,41.4518,41.2995,41.3376,33703.0
2020-10-23 11:20:00,43.48,43.5,43.26,43.43,42682.0,41.4042,41.4233,41.1947,41.3566,42682.0
2020-10-23 11:30:00,43.42,43.49,43.34,43.46,28626.0,41.3471,41.4137,41.2709,41.3852,28626.0
2020-10-23 11:40:00,43.44,43.5,43.28,43.3,35725.0,41.3661,41.4233,41.2138,41.2328,35725.0
2020-10-23 11:50:00,43.28,43.38,43.2,43.22,24420.0,41.2138,41.309,41.1376,41.1566,24420.0
2020-10-23 12:00:00,43.23,43.25,43.13,43.13,29547.0,41.1662,41.1852,41.0709,41.0709,29547.0
2020-10-23 12:10:00,43.12,43.14,42.91,42.91,49592.0,41.0614,41.0805,40.8614,40.8614,49592.0
2020-10-23 12:20:00,42.92,42.92,42.77,42.88,84939.0,40.871,40.871,40.7281,40.8329,84939.0
2020-10-23 12:30:00,42.87,43.05,42.87,42.91,159488.0,40.8233,40.9948,40.8233,40.8614,159488.0
2020-10-23 12:40:00,42.92,43.07,42.84,43.03,138357.0,40.871,41.0138,40.7948,40.9757,138357.0
2020-10-23 12:50:00,43.02,43.04,42.8,42.9,64380.0,40.9662,40.9852,40.7567,40.8519,64380.0
2020-10-23 13:00:00,42.91,43.13,42.9,43.02,74911.0,40.8614,41.0709,40.8519,40.9662,74911.0
2020-10-23 13:10:00,43.02,43.38,43.0,43.28,272837.0,40.9662,41.309,40.9471,41.2138,272837.0
2020-10-23 13:20:00,43.27,43.64,43.26,43.6,215968.0,41.2043,41.5566,41.1947,41.5185,215968.0
2020-10-23 13:30:00,43.59,43.69,43.51,43.68,51195.0,41.509,41.6042,41.4328,41.5947,51195.0
2020-10-23 13:40:00,43.69,43.81,43.65,43.8,68643.0,41.6042,41.7185,41.5661,41.7089,68643.0
2020-10-23 13:50:00,43.79,43.84,43.75,43.79,65967.0,41.6994,41.747,41.6613,41.6994,65967.0
2020-10-23 14:00:00,43.8,43.82,43.68,43.8,115303.0,41.7089,41.728,41.5947,41.7089,115303.0
2020-10-23 14:10:00,43.8,43.83,43.69,43.76,74582.0,41.7089,41.7375,41.6042,41.6709,74582.0
2020-10-23 14:20:00,43.76,43.85,43.71,43.78,86180.0,41.6709,41.7566,41.6232,41.6899,86180.0
2020-10-23 14:30:00,43.79,43.85,43.75,43.79,48464.0,41.6994,41.7566,41.6613,41.6994,48464.0
2020-10-23 14:40:00,43.77,43.85,43.75,43.83,45029.0,41.6804,41.7566,41.6613,41.7375,45029.0
2020-10-23 14:50:00,43.84,43.86,43.66,43.74,66522.0,41.747,41.7661,41.5756,41.6518,66522.0
2020-10-23 15:00:00,43.74,43.79,43.7,43.77,91982.0,41.6518,41.6994,41.6137,41.6804,91982.0
2020-10-23 15:10:00,43.78,43.96,43.74,43.74,127880.0,41.6899,41.8613,41.6518,41.6518,127880.0
2020-10-23 15:20:00,43.74,43.85,43.7,43.76,101245.0,41.6518,41.7566,41.6137,41.6709,101245.0
2020-10-23 15:30:00,43.76,43.89,43.73,43.84,51861.0,41.6709,41.7947,41.6423,41.747,51861.0
2020-10-23 15:40:00,43.84,43.97,43.79,43.94,75748.0,41.747,41.8708,41.6994,41.8423,75748.0
2020-10-23 15:50:00,43.96,44.01,43.84,44.01,220035.0,41.8613,41.9089,41.747,41.9089,220035.0
2020-10-26 09:30:00,44.06,44.25,43.5,43.52,191582.0,41.9565,42.1375,41.4233,41.4423,191582.0
2020-10-26 09:40:00,43.57,43.74,43.3,43.43,142978.0,41.4899,41.6518,41.2328,41.3566,142978.0
2020-10-26 09:50:00,43.43,43.67,43.41,43.57,54891.0,41.3566,41.5852,41.3376,41.4899,54891.0
2020-10-26 10:00:00,43.52,43.55,42.94,42.94,112889.0,41.4423,41.4709,40.89,40.89,112889.0
2020-10-26 10:10:00,42.97,43.18,42.85,42.98,42523.0,40.9186,41.1185,40.8043,40.9281,42523.0
2020-10-26 10:20:00,43.0,43.19,42.92,43.09,39503.0,40.9471,41.1281,40.871,41.0328,39503.0
2020-10-26 10:30:00,43.06,43.23,42.95,43.12,46751.0,41.0043,41.1662,40.8995,41.0614,46751.0
2020-10-26 10:40:00,43.1,43.25,43.0,43.04,37280.0,41.0424,41.1852,40.9471,40.9852,37280.0
2020-10-26 10:50:00,42.99,43.06,42.9,42.93,31732.0,40.9376,41.0043,40.8519,40.8805,31732.0
2020-10-26 11:00:00,42.94,42.95,42.68,42.89,57504.0,40.89,40.8995,40.6424,40.8424,57504.0
2020-10-26 11:10:00,42.9,42.96,42.58,42.58,46898.0,40.8519,40.9091,40.5472,40.5472,46898.0
2020-10-26 11:20:00,42.61,42.9,42.6,42.85,49273.0,40.5758,40.8519,40.5662,40.8043,49273.0
2020-10-26 11:30:00,42.85,43.0,42.69,42.95,35420.0,40.8043,40.9471,40.6519,40.8995,35420.0
2020-10-26 11:40:00,42.95,43.07,42.83,43.01,34787.0,40.8995,41.0138,40.7853,40.9567,34787.0
2020-10-26 11:50:00,42.98,43.04,42.88,42.98,27148.0,40.9281,40.9852,40.8329,40.9281,27148.0
2020-10-26 12:00:00,42.99,43.0,42.77,42.87,29160.0,40.9376,40.9471,40.7281,40.8233,29160.0
2020-10-26 12:10:00,42.86,42.91,42.76,42.77,23605.0,40.8138,40.8614,40.7186,40.7281,23605.0
2020-10-26 12:20:00,42.76,42.82,42.71,42.78,17853.0,40.7186,40.7757,40.671,40.7376,17853.0
2020-10-26 12:30:00,42.77,42.78,42.51,42.6,45278.0,40.7281,40.7376,40.4805,40.5662,45278.0
2020-10-26 12:40:00,42.59,42.61,42.33,42.39,34349.0,40.5567,40.5758,40.3091,40.3663,34349.0
2020-10-26 12:50:00,42.38,42.52,42.35,42.49,43272.0,40.3567,40.4901,40.3282,40.4615,43272.0
2020-10-26 13:00:00,42.51,42.51,42.26,42.37,33104.0,40.4805,40.4805,40.2425,40.3472,33104.0
2020-10-26 13:10:00,42.37,42.49,42.15,42.16,28501.0,40.3472,40.4615,40.1377,40.1472,28501.0
2020-10-26 13:20:00,42.18,42.25,42.12,42.22,34358.0,40.1663,40.2329,40.1092,40.2044,34358.0
2020-10-26 13:30:00,42.21,42.33,42.1,42.32,20686.0,40.1949,40.3091,40.0901,40.2996,20686.0
2020-10-26 13:40:00,42.32,42.34,42.24,42.34,25328.0,40.2996,40.3187,40.2234,40.3187,25328.0
2020-10-26 13:50:00,42.32,42.51,42.3,42.43,68254.0,40.2996,40.4805,40.2806,40.4044,68254.0
2020-10-26 14:00:00,42.43,42.58,42.39,42.53,35387.0,40.4044,40.5472,40.3663,40.4996,35387.0
2020-10-26 14:10:00,42.56,42.56,42.42,42.54,37961.0,40.5281,40.5281,40.3948,40.5091,37961.0
2020-10-26 14:20:00,42.54,42.62,42.42,42.62,29403.0,40.5091,40.5853,40.3948,40.5853,29403.0
2020-10-26 14:30:00,42.64,42.64,42.34,42.35,39841.0,40.6043,40.6043,40.3187,40.3282,39841.0
2020-10-26 14:40:00,42.34,42.43,42.23,42.27,64133.0,40.3187,40.4044,40.2139,40.252,64133.0
2020-10-26 14:50:00,42.28,42.31,42.13,42.16,52788.0,40.2615,40.2901,40.1187,40.1472,52788.0
2020-10-26 15:00:00,42.15,42.19,42.04,42.06,54457.0,40.1377,40.1758,40.033,40.052,54457.0
2020-10-26 15:10:00,42.06,42.12,41.91,42.02,61099.0,40.052,40.1092,39.9092,40.0139,61099.0
2020-10-26 15:20:00,42.02,42.09,41.99,42.06,68316.0,40.0139,40.0806,39.9854,40.052,68316.0
2020-10-26 15:30:00,42.09,42.29,42.0,42.27,111954.0,40.0806,40.271,39.9949,40.252,111954.0
2020-10-26 15:40:00,42.27,42.3,42.07,42.16,157744.0,40.252,40.2806,40.0615,40.1472,157744.0
2020-10-26 15:50:00,42.16,42.42,42.13,42.41,241709.0,40.1472,40.3948,40.1187,40.3853,241709.0
2020-10-27 09:30:00,42.34,42.81,42.2,42.33,57950.0,40.3187,40.7662,40.1853,40.3091,57950.0
2020-10-27 09:40:00,42.4,42.41,42.19,42.23,25816.0,40.3758,40.3853,40.1758,40.2139,25816.0
2020-10-27 09:50:00,42.21,42.25,42.06,42.09,17263.0,40.1949,40.2329,40.052,40.0806,17263.0
2020-10-27 10:00:00,42.09,42.33,41.97,42.18,32217.0,40.0806,40.3091,39.9663,40.1663,32217.0
2020-10-27 10:10:00,42.18,42.23,42.02,42.12,46574.0,40.1663,40.2139,40.0139,40.1092,46574.0
2020-10-27 10:20:00,42.08,42.09,41.92,42.0,21773.0,40.0711,40.0806,39.9187,39.9949,21773.0
2020-10-27 10:30:00,41.98,42.11,41.95,42.01,36750.0,39.9758,40.0996,39.9473,40.0044,36750.0
2020-10-27 10:40:00,42.03,42.03,41.83,41.98,51892.0,40.0235,40.0235,39.833,39.9758,51892.0
2020-10-27 10:50:00,41.98,42.02,41.78,41.8,22524.0,39.9758,40.0139,39.7854,39.8044,22524.0
2020-10-27 11:00:00,41.81,41.81,41.68,41.71,29034.0,39.814,39.814,39.6902,39.7187,29034.0
2020-10-27 11:10:00,41.71,41.8,41.64,41.72,30632.0,39.7187,39.8044,39.6521,39.7282,30632.0
2020-10-27 11:20:00,41.74,41.78,41.67,41.74,37336.0,39.7473,39.7854,39.6806,39.7473,37336.0
2020-10-27 11:30:00,41.76,41.76,41.46,41.49,60882.0,39.7663,39.7663,39.4807,39.5092,60882.0
2020-10-27 11:40:00,41.52,41.55,41.32,41.41,50582.0,39.5378,39.5664,39.3473,39.433,50582.0
2020-10-27 11:50:00,41.41,41.42,41.32,41.4,26044.0,39.433,39.4426,39.3473,39.4235,26044.0
2020-10-27 12:00:00,41.41,41.43,41.25,41.28,33526.0,39.433,39.4521,39.2807,39.3093,33526.0
2020-10-27 12:10:00,41.29,41.35,41.24,41.3,41586.0,39.3188,39.3759,39.2712,39.3283,41586.0
2020-10-27 12:20:00,41.31,41.49,41.28,41.31,40371.0,39.3378,39.5092,39.3093,39.3378,40371.0
2020-10-27 12:30:00,41.31,41.4,41.31,41.4,24959.0,39.3378,39.4235,39.3378,39.4235,24959.0
2020-10-27 12:40:00,41.39,41.41,41.28,41.35,36532.0,39.414,39.433,39.3093,39.3759,36532.0
2020-10-27 12:50:00,41.36,41.38,41.25,41.33,55406.0,39.3854,39.4045,39.2807,39.3569,55406.0
2020-10-27 13:00:00,41.33,41.42,41.21,41.21,122004.0,39.3569,39.4426,39.2426,39.2426,122004.0
2020-10-27 13:10:00,41.22,41.22,40.93,41.03,107700.0,39.2521,39.2521,38.976,39.0712,107700.0
2020-10-27 13:20:00,41.02,41.31,41.02,41.29,200495.0,39.0617,39.3378,39.0617,39.3188,200495.0
2020-10-27 13:30:00,41.29,41.42,41.2,41.33,137161.0,39.3188,39.4426,39.2331,39.3569,137161.0
2020-10-27 13:40:00,41.33,41.51,41.29,41.47,111769.0,39.3569,39.5283,39.3188,39.4902,111769.0
2020-10-27 13:50:00,41.47,41.6,41.44,41.56,249174.0,39.4902,39.614,39.4616,39.5759,249174.0
2020-10-27 14:00:00,41.55,41.63,41.35,41.45,137065.0,39.5664,39.6425,39.3759,39.4711,137065.0
2020-10-27 14:10:00,41.46,41.49,41.38,41.41,25645.0,39.4807,39.5092,39.4045,39.433,25645.0
2020-10-27 14:20:00,41.4,41.5,41.35,41.5,23742.0,39.4235,39.5188,39.3759,39.5188,23742.0
2020-10-27 14:30:00,41.49,41.49,41.36,41.4,77069.0,39.5092,39.5092,39.3854,39.4235,77069.0
2020-10-27 14:40:00,41.39,41.43,41.25,41.36,21076.0,39.414,39.4521,39.2807,39.3854,21076.0
2020-10-27 14:50:00,41.34,41.47,41.32,41.41,28437.0,39.3664,39.4902,39.3473,39.433,28437.0
2020-10-27 15:00:00,41.41,41.49,41.37,41.39,40645.0,39.433,39.5092,39.395,39.414,40645.0
2020-10-27 15:10:00,41.4,41.52,41.4,41.48,38274.0,39.4235,39.5378,39.4235,39.4997,38274.0
2020-10-27 15:20:00,41.48,41.62,41.46,41.58,39301.0,39.4997,39.633,39.4807,39.5949,39301.0
2020-10-27 15:30:00,41.57,41.64,41.5,41.6,61822.0,39.5854,39.6521,39.5188,39.614,61822.0
2020-10-27 15:40:00,41.59,41.65,41.54,41.59,82779.0,39.6045,39.6616,39.5568,39.6045,82779.0
2020-10-27 15:50:00,41.59,41.61,41.3,41.34,229964.0,39.6045,39.6235,39.3283,39.3664,229964.0
2020-10-28 09:30:00,40.32,40.93,39.92,40.9,177007.0,38.3951,38.976,38.0142,38.9474,177007.0
2020-10-28 09:40:00,40.91,41.41,40.87,41.28,59966.0,38.9569,39.433,38.9188,39.3093,59966.0
2020-10-28 09:50:00,41.27,41.29,41.0,41.14,38963.0,39.2997,39.3188,39.0426,39.1759,38963.0
2020-10-28 10:00:00,41.21,41.61,41.09,41.61,51525.0,39.2426,39.6235,39.1283,39.6235,51525.0
2020-10-28 10:10:00,41.58,41.84,41.58,41.63,47477.0,39.5949,39.8425,39.5949,39.6425,47477.0
2020-10-28 10:20:00,41.67,41.91,41.65,41.8,55272.0,39.6806,39.9092,39.6616,39.8044,55272.0
2020-10-28 10:30:00,41.81,41.89,41.63,41.66,70009.0,39.814,39.8901,39.6425,39.6711,70009.0
2020-10-28 10:40:00,41.63,41.84,41.6,41.67,41187.0,39.6425,39.8425,39.614,39.6806,41187.0
2020-10-28 10:50:00,41.65,41.77,41.51,41.62,30189.0,39.6616,39.7759,39.5283,39.633,30189.0
2020-10-28 11:00:00,41.61,41.65,41.43,41.63,27986.0,39.6235,39.6616,39.4521,39.6425,27986.0
2020-10-28 11:10:00,41.63,41.9,41.62,41.74,29196.0,39.6425,39.8997,39.633,39.7473,29196.0
2020-10-28 11:20:00,41.75,41.9,41.74,41.9,36319.0,39.7568,39.8997,39.7473,39.8997,36319.0
2020-10-28 11:30:00,41.9,42.03,41.83,41.99,55478.0,39.8997,40.0235,39.833,39.9854,55478.0
2020-10-28 11:40:00,41.99,42.26,41.97,42.23,218284.0,39.9854,40.2425,39.9663,40.2139,218284.0
2020-10-28 11:50:00,42.22,42.39,42.19,42.31,96915.0,40.2044,40.3663,40.1758,40.2901,96915.0
2020-10-28 12:00:00,42.31,42.45,42.3,42.38,28307.0,40.2901,40.4234,40.2806,40.3567,28307.0
2020-10-28 12:10:00,42.36,42.43,42.3,42.34,33280.0,40.3377,40.4044,40.2806,40.3187,33280.0
2020-10-28 12:20:00,42.33,42.39,42.19,42.24,104904.0,40.3091,40.3663,40.1758,40.2234,104904.0
2020-10-28 12:30:00,42.23,42.29,42.2,42.22,53596.0,40.2139,40.271,40.1853,40.2044,53596.0
2020-10-28 12:40:00,42.2,42.21,42.1,42.16,67488.0,40.1853,40.1949,40.0901,40.1472,67488.0
2020-10-28 12:50:00,42.16,42.33,42.13,42.33,97948.0,40.1472,40.3091,40.1187,40.3091,97948.0
2020-10-28 13:00:00,42.32,42.36,42.08,42.11,127032.0,40.2996,40.3377,40.0711,40.0996,127032.0
2020-10-28 13:10:00,42.12,42.14,41.83,41.97,57318.0,40.1092,40.1282,39.833,39.9663,57318.0
2020-10-28 13:20:00,41.97,42.08,41.88,42.08,33615.0,39.9663,40.0711,39.8806,40.0711,33615.0
2020-10-28 13:30:00,42.05,42.15,41.96,42.05,30610.0,40.0425,40.1377,39.9568,40.0425,30610.0
2020-10-28 13:40:00,42.05,42.06,41.91,42.0,33174.0,40.0425,40.052,39.9092,39.9949,33174.0
2020-10-28 13:50:00,41.96,42.12,41.92,42.1,27366.0,39.9568,40.1092,39.9187,40.0901,27366.0
2020-10-28 14:00:00,42.08,42.08,41.86,42.0,48264.0,40.0711,40.0711,39.8616,39.9949,48264.0
2020-10-28 14:10:00,42.01,42.07,41.96,42.04,43377.0,40.0044,40.0615,39.9568,40.033,43377.0
2020-10-28 14:20:00,42.02,42.17,42.02,42.16,36022.0,40.0139,40.1568,40.0139,40.1472,36022.0
2020-10-28 14:30:00,42.16,42.21,42.07,42.09,60654.0,40.1472,40.1949,40.0615,40.0806,60654.0
2020-10-28 14:40:00,42.09,42.11,41.98,42.08,78017.0,40.0806,40.0996,39.9758,40.0711,78017.0
2020-10-28 14:50:00,42.12,42.12,41.83,41.91,37057.0,40.1092,40.1092,39.833,39.9092,37057.0
2020-10-28 15:00:00,41.92,41.99,41.84,41.96,38323.0,39.9187,39.9854,39.8425,39.9568,38323.0
2020-10-28 15:10:00,41.96,42.09,41.94,41.98,73638.0,39.9568,40.0806,39.9377,39.9758,73638.0
2020-10-28 15:20:00,42.0,42.22,41.97,42.19,52803.0,39.9949,40.2044,39.9663,40.1758,52803.0
2020-10-28 15:30:00,42.19,42.31,42.04,42.1,78042.0,40.1758,40.2901,40.033,40.0901,78042.0
2020-10-28 15:40:00,42.1,42.16,41.9,42.03,113991.0,40.0901,40.1472,39.8997,40.0235,113991.0
2020-10-28 15:50:00,42.02,42.06,41.87,41.95,338457.0,40.0139,40.052,39.8711,39.9473,338457.0
2020-10-29 09:30:00,42.16,42.52,42.01,42.23,122411.0,40.1472,40.4901,40.0044,40.2139,122411.0
2020-10-29 09:40:00,42.25,42.54,41.96,42.39,41078.0,40.2329,40.5091,39.9568,40.3663,41078.0
2020-10-29 09:50:00,42.37,42.51,42.32,42.44,23937.0,40.3472,40.4805,40.2996,40.4139,23937.0
2020-10-29 10:00:00,42.44,42.45,42.05,42.13,44673.0,40.4139,40.4234,40.0425,40.1187,44673.0
2020-10-29 10:10:00,42.16,42.18,42.0,42.17,25857.0,40.1472,40.1663,39.9949,40.1568,25857.0
2020-10-29 10:20:00,42.2,42.25,42.03,42.25,30638.0,40.1853,40.2329,40.0235,40.2329,30638.0
2020-10-29 10:30:00,42.26,42.42,42.16,42.4,22120.0,40.2425,40.3948,40.1472,40.3758,22120.0
2020-10-29 10:40:00,42.4,42.44,42.15,42.18,17815.0,40.3758,40.4139,40.1377,40.1663,17815.0
2020-10-29 10:50:00,42.21,42.21,41.81,41.86,21590.0,40.1949,40.1949,39.814,39.8616,21590.0
2020-10-29 11:00:00,41.81,41.84,41.61,41.64,25692.0,39.814,39.8425,39.6235,39.6521,25692.0
2020-10-29 11:10:00,41.65,41.73,41.57,41.72,23383.0,39.6616,39.7378,39.5854,39.7282,23383.0
2020-10-29 11:20:00,41.7,41.72,41.52,41.52,20486.0,39.7092,39.7282,39.5378,39.5378,20486.0
2020-10-29 11:30:00,41.54,41.57,41.37,41.53,24019.0,39.5568,39.5854,39.395,39.5473,24019.0
2020-10-29 11:40:00,41.48,41.51,41.31,41.31,11872.0,39.4997,39.5283,39.3378,39.3378,11872.0
2020-10-29 11:50:00,41.31,41.47,41.29,41.35,27411.0,39.3378,39.4902,39.3188,39.3759,27411.0
2020-10-29 12:00:00,41.38,41.42,41.25,41.3,15965.0,39.4045,39.4426,39.2807,39.3283,15965.0
2020-10-29 12:10:00,41.3,41.39,41.28,41.33,20430.0,39.3283,39.414,39.3093,39.3569,20430.0
2020-10-29 12:20:00,41.36,41.42,41.24,41.42,26081.0,39.3854,39.4426,39.2712,39.4426,26081.0
2020-10-29 12:30:00,41.42,41.53,41.36,41.48,19485.0,39.4426,39.5473,39.3854,39.4997,19485.0
2020-10-29 12:40:00,41.48,41.51,41.38,41.39,18197.0,39.4997,39.5283,39.4045,39.414,18197.0
2020-10-29 12:50:00,41.4,41.41,41.25,41.26,12778.0,39.4235,39.433,39.2807,39.2902,12778.0
2020-10-29 13:00:00,41.25,41.26,41.11,41.13,22321.0,39.2807,39.2902,39.1474,39.1664,22321.0
2020-10-29 13:10:00,41.13,41.19,41.02,41.02,30165.0,39.1664,39.2236,39.0617,39.0617,30165.0
2020-10-29 13:20:00,41.03,41.07,40.96,41.03,28910.0,39.0712,39.1093,39.0045,39.0712,28910.0
2020-10-29 13:30:00,41.02,41.19,41.01,41.13,23021.0,39.0617,39.2236,39.0521,39.1664,23021.0
2020-10-29 13:40:00,41.13,41.26,41.12,41.22,17072.0,39.1664,39.2902,39.1569,39.2521,17072.0
2020-10-29 13:50:00,41.23,41.39,41.23,41.39,22871.0,39.2616,39.414,39.2616,39.414,22871.0
2020-10-29 14:00:00,41.38,41.54,41.38,41.52,28272.0,39.4045,39.5568,39.4045,39.5378,28272.0
2020-10-29 14:10:00,41.55,41.74,41.5,41.73,24155.0,39.5664,39.7473,39.5188,39.7378,24155.0
2020-10-29 14:20:00,41.7,41.82,41.68,41.77,36054.0,39.7092,39.8235,39.6902,39.7759,36054.0
2020-10-29 14:30:00,41.77,41.8,41.6,41.65,26787.0,39.7759,39.8044,39.614,39.6616,26787.0
2020-10-29 14:40:00,41.66,41.67,41.41,41.46,27626.0,39.6711,39.6806,39.433,39.4807,27626.0
2020-10-29 14:50:00,41.46,41.56,41.43,41.53,31253.0,39.4807,39.5759,39.4521,39.5473,31253.0
2020-10-29 15:00:00,41.54,41.68,41.53,41.55,28772.0,39.5568,39.6902,39.5473,39.5664,28772.0
2020-10-29 15:10:00,41.55,41.56,41.46,41.54,30481.0,39.5664,39.5759,39.4807,39.5568,30481.0
2020-10-29 15:20:00,41.54,41.69,41.52,41.69,41010.0,39.5568,39.6997,39.5378,39.6997,41010.0
2020-10-29 15:30:00,41.7,41.71,41.45,41.49,39478.0,39.7092,39.7187,39.4711,39.5092,39478.0
2020-10-29 15:40:00,41.48,41.68,41.42,41.58,63524.0,39.4997,39.6902,39.4426,39.5949,63524.0
2020-10-29 15:50:00,41.57,41.66,41.4,41.4,214714.0,39.5854,39.6711,39.4235,39.4235,214714.0
2020-10-30 09:30:00,41.25,41.9,41.25,41.77,54846.0,39.2807,39.8997,39.2807,39.7759,54846.0
2020-10-30 09:40:00,41.73,41.73,41.32,41.34,20052.0,39.7378,39.7378,39.3473,39.3664,20052.0
2020-10-30 09:50:00,41.32,41.52,41.22,41.44,19381.0,39.3473,39.5378,39.2521,39.4616,19381.0
2020-10-30 10:00:00,41.44,41.77,41.32,41.63,25226.0,39.4616,39.7759,39.3473,39.6425,25226.0
2020-10-30 10:10:00,41.61,41.62,41.36,41.42,25159.0,39.6235,39.633,39.3854,39.4426,25159.0
2020-10-30 10:20:00,41.42,41.48,41.03,41.13,26353.0,39.4426,39.4997,39.0712,39.1664,26353.0
2020-10-30 10:30:00,41.11,41.19,40.98,41.08,31344.0,39.1474,39.2236,39.0236,39.1188,31344.0
2020-10-30 10:40:00,41.05,41.07,40.53,40.59,61329.0,39.0902,39.1093,38.5951,38.6522,61329.0
2020-10-30 10:50:00,40.54,40.78,40.5,40.54,45995.0,38.6046,38.8331,38.5665,38.6046,45995.0
2020-10-30 11:00:00,40.58,40.78,40.57,40.62,25528.0,38.6427,38.8331,38.6332,38.6808,25528.0
2020-10-30 11:10:00,40.6,40.96,40.6,40.94,28450.0,38.6617,39.0045,38.6617,38.9855,28450.0
2020-10-30 11:20:00,40.93,41.0,40.76,40.82,27231.0,38.976,39.0426,38.8141,38.8712,27231.0
2020-10-30 11:30:00,40.82,40.88,40.69,40.74,29833.0,38.8712,38.9284,38.7474,38.795,29833.0
2020-10-30 11:40:00,40.73,40.76,40.54,40.76,22441.0,38.7855,38.8141,38.6046,38.8141,22441.0
2020-10-30 11:50:00,40.77,40.84,40.67,40.73,50031.0,38.8236,38.8903,38.7284,38.7855,50031.0
2020-10-30 12:00:00,40.71,40.95,40.69,40.94,18555.0,38.7665,38.995,38.7474,38.9855,18555.0
2020-10-30 12:10:00,40.93,41.13,40.87,41.12,23225.0,38.976,39.1664,38.9188,39.1569,23225.0
2020-10-30 12:20:00,41.14,41.3,41.14,41.26,38090.0,39.1759,39.3283,39.1759,39.2902,38090.0
2020-10-30 12:30:00,41.24,41.27,41.16,41.25,21529.0,39.2712,39.2997,39.195,39.2807,21529.0
2020-10-30 12:40:00,41.26,41.26,41.11,41.23,16132.0,39.2902,39.2902,39.1474,39.2616,16132.0
2020-10-30 12:50:00,41.22,41.27,41.13,41.13,20191.0,39.2521,39.2997,39.1664,39.1664,20191.0
2020-10-30 13:00:00,41.14,41.18,40.96,40.99,28349.0,39.1759,39.214,39.0045,39.0331,28349.0
2020-10-30 13:10:00,40.99,41.02,40.86,41.0,23620.0,39.0331,39.0617,38.9093,39.0426,23620.0
2020-10-30 13:20:00,40.99,41.26,40.98,41.21,23345.0,39.0331,39.2902,39.0236,39.2426,23345.0
2020-10-30 13:30:00,41.18,41.2,40.91,40.95,26844.0,39.214,39.2331,38.9569,38.995,26844.0
2020-10-30 13:40:00,40.95,41.04,40.9,40.93,24224.0,38.995,39.0807,38.9474,38.976,24224.0
2020-10-30 13:50:00,40.93,41.29,40.84,41.27,106117.0,38.976,39.3188,38.8903,39.2997,106117.0
2020-10-30 14:00:00,41.26,41.56,41.22,41.53,106060.0,39.2902,39.5759,39.2521,39.5473,106060.0
2020-10-30 14:10:00,41.54,41.56,41.44,41.55,41563.0,39.5568,39.5759,39.4616,39.5664,41563.0
2020-10-30 14:20:00,41.54,41.56,41.22,41.24,47638.0,39.5568,39.5759,39.2521,39.2712,47638.0
2020-10-30 14:30:00,41.25,41.25,41.07,41.16,29511.0,39.2807,39.2807,39.1093,39.195,29511.0
2020-10-30 14:40:00,41.11,41.12,40.92,41.09,37020.0,39.1474,39.1569,38.9664,39.1283,37020.0
2020-10-30 14:50:00,41.09,41.19,40.99,41.11,77796.0,39.1283,39.2236,39.0331,39.1474,77796.0
2020-10-30 15:00:00,41.12,41.13,40.88,40.95,40417.0,39.1569,39.1664,38.9284,38.995,40417.0
2020-10-30 15:10:00,40.93,41.07,40.77,40.82,36398.0,38.976,39.1093,38.8236,38.8712,36398.0
2020-10-30 15:20:00,40.8,40.87,40.64,40.67,49251.0,38.8522,38.9188,38.6998,38.7284,49251.0
2020-10-30 15:30:00,40.66,40.71,40.55,40.65,61131.0,38.7189,38.7665,38.6141,38.7093,61131.0
2020-10-30 15:40:00,40.69,40.71,40.52,40.56,91005.0,38.7474,38.7665,38.5855,38.6236,91005.0
2020-10-30 15:50:00,40.56,40.84,40.53,40.77,278230.0,38.6236,38.8903,38.5951,38.8236,278230.0
2020-11-02 09:30:00,41.65,42.44,41.26,42.1,96375.0,39.6616,40.4139,39.2902,40.0901,96375.0
2020-11-02 09:40:00,42.02,42.08,41.54,41.79,32501.0,40.0139,40.0711,39.5568,39.7949,32501.0
2020-11-02 09:50:00,41.73,41.87,41.52,41.72,29764.0,39.7378,39.8711,39.5378,39.7282,29764.0
2020-11-02 10:00:00,41.77,42.01,41.66,41.8,39524.0,39.7759,40.0044,39.6711,39.8044,39524.0
2020-11-02 10:10:00,41.8,41.97,41.72,41.86,31398.0,39.8044,39.9663,39.7282,39.8616,31398.0
2020-11-02 10:20:00,41.85,42.07,41.76,41.98,14981.0,39.852,40.0615,39.7663,39.9758,14981.0
2020-11-02 10:30:00,41.97,42.01,41.62,41.62,27296.0,39.9663,40.0044,39.633,39.633,27296.0
2020-11-02 10:40:00,41.65,41.83,41.65,41.71,18480.0,39.6616,39.833,39.6616,39.7187,18480.0
2020-11-02 10:50:00,41.7,41.82,41.61,41.73,24878.0,39.7092,39.8235,39.6235,39.7378,24878.0
2020-11-02 11:00:00,41.74,41.95,41.71,41.92,16329.0,39.7473,39.9473,39.7187,39.9187,16329.0
2020-11-02 11:10:00,41.92,41.93,41.59,41.59,21337.0,39.9187,39.9282,39.6045,39.6045,21337.0
2020-11-02 11:20:00,41.57,41.59,41.45,41.55,25716.0,39.5854,39.6045,39.4711,39.5664,25716.0
2020-11-02 11:30:00,41.59,41.67,41.56,41.64,33145.0,39.6045,39.6806,39.5759,39.6521,33145.0
2020-11-02 11:40:00,41.63,41.75,41.58,41.72,21144.0,39.6425,39.7568,39.5949,39.7282,21144.0
2020-11-02 11:50:00,41.74,41.76,41.6,41.67,15181.0,39.7473,39.7663,39.614,39.6806,15181.0
2020-11-02 12:00:00,41.67,41.72,41.6,41.66,15228.0,39.6806,39.7282,39.614,39.6711,15228.0
2020-11-02 12:10:00,41.66,41.69,41.58,41.63,12943.0,39.6711,39.6997,39.5949,39.6425,12943.0
2020-11-02 12:20:00,41.62,41.67,41.51,41.65,13561.0,39.633,39.6806,39.5283,39.6616,13561.0
2020-11-02 12:30:00,41.66,41.68,41.45,41.46,18318.0,39.6711,39.6902,39.4711,39.4807,18318.0
2020-11-02 12:40:00,41.48,41.48,41.24,41.27,26537.0,39.4997,39.4997,39.2712,39.2997,26537.0
2020-11-02 12:50:00,41.31,41.36,41.19,41.36,29312.0,39.3378,39.3854,39.2236,39.3854,29312.0
2020-11-02 13:00:00,41.33,41.38,41.24,41.28,19541.0,39.3569,39.4045,39.2712,39.3093,19541.0
2020-11-02 13:10:00,41.27,41.3,41.13,41.2,23074.0,39.2997,39.3283,39.1664,39.2331,23074.0
2020-11-02 13:20:00,41.21,41.37,41.17,41.37,29319.0,39.2426,39.395,39.2045,39.395,29319.0
2020-11-02 13:30:00,41.38,41.49,41.27,41.31,52433.0,39.4045,39.5092,39.2997,39.3378,52433.0
2020-11-02 13:40:00,41.3,41.55,41.3,41.51,39366.0,39.3283,39.5664,39.3283,39.5283,39366.0
2020-11-02 13:50:00,41.51,41.54,41.4,41.42,28968.0,39.5283,39.5568,39.4235,39.4426,28968.0
2020-11-02 14:00:00,41.41,41.66,41.41,41.65,32594.0,39.433,39.6711,39.433,39.6616,32594.0
2020-11-02 14:10:00,41.66,41.78,41.64,41.78,30356.0,39.6711,39.7854,39.6521,39.7854,30356.0
2020-11-02 14:20:00,41.77,42.04,41.77,42.03,44253.0,39.7759,40.033,39.7759,40.0235,44253.0
2020-11-02 14:30:00,42.03,42.07,41.96,41.99,36561.0,40.0235,40.0615,39.9568,39.9854,36561.0
2020-11-02 14:40:00,42.0,42.13,41.93,41.94,29979.0,39.9949,40.1187,39.9282,39.9377,29979.0
2020-11-02 14:50:00,41.94,41.95,41.72,41.75,71220.0,39.9377,39.9473,39.7282,39.7568,71220.0
2020-11-02 15:00:00,41.77,41.83,41.72,41.77,21751.0,39.7759,39.833,39.7282,39.7759,21751.0
2020-11-02 15:10:00,41.79,41.97,41.77,41.89,34804.0,39.7949,39.9663,39.7759,39.8901,34804.0
2020-11-02 15:20:00,41.9,41.96,41.82,41.84,32302.0,39.8997,39.9568,39.8235,39.8425,32302.0
2020-11-02 15:30:00,41.84,42.02,41.79,41.8,59624.0,39.8425,40.0139,39.7949,39.8044,59624.0
2020-11-02 15:40:00,41.81,42.15,41.76,42.13,93856.0,39.814,40.1377,39.7663,40.1187,93856.0
2020-11-02 15:50:00,42.14,42.17,41.94,42.14,371263.0,40.1282,40.1568,39.9377,40.1282,371263.0
2020-11-03 09:30:00,42.65,42.96,42.52,42.65,65143.0,40.6139,40.9091,40.4901,40.6139,65143.0
2020-11-03 09:40:00,42.64,42.9,42.63,42.85,34879.0,40.6043,40.8519,40.5948,40.8043,34879.0
2020-11-03 09:50:00,42.82,43.02,42.71,42.75,48236.0,40.7757,40.9662,40.671,40.7091,48236.0
2020-11-03 10:00:00,42.75,42.8,42.41,42.46,38362.0,40.7091,40.7567,40.3853,40.4329,38362.0
2020-11-03 10:10:00,42.43,42.53,42.24,42.47,22758.0,40.4044,40.4996,40.2234,40.4424,22758.0
2020-11-03 10:20:00,42.5,42.58,42.3,42.3,21168.0,40.471,40.5472,40.2806,40.2806,21168.0
2020-11-03 10:30:00,42.32,42.4,42.18,42.38,23487.0,40.2996,40.3758,40.1663,40.3567,23487.0
2020-11-03 10:40:00,42.42,42.42,42.16,42.28,19485.0,40.3948,40.3948,40.1472,40.2615,19485.0
2020-11-03 10:50:00,42.27,42.46,42.23,42.46,18158.0,40.252,40.4329,40.2139,40.4329,18158.0
2020-11-03 11:00:00,42.48,42.71,42.39,42.66,27686.0,40.452,40.671,40.3663,40.6234,27686.0
2020-11-03 11:10:00,42.68,42.79,42.63,42.76,20862.0,40.6424,40.7472,40.5948,40.7186,20862.0
2020-11-03 11:20:00,42.77,42.78,42.58,42.62,15407.0,40.7281,40.7376,40.5472,40.5853,15407.0
2020-11-03 11:30:00,42.6,42.7,42.52,42.68,16560.0,40.5662,40.6615,40.4901,40.6424,16560.0
2020-11-03 11:40:00,42.67,42.67,42.52,42.57,18856.0,40.6329,40.6329,40.4901,40.5377,18856.0
2020-11-03 11:50:00,42.58,42.61,42.47,42.51,31290.0,40.5472,40.5758,40.4424,40.4805,31290.0
2020-11-03 12:00:00,42.52,42.53,42.47,42.49,10446.0,40.4901,40.4996,40.4424,40.4615,10446.0
2020-11-03 12:10:00,42.49,42.59,42.38,42.4,10627.0,40.4615,40.5567,40.3567,40.3758,10627.0
2020-11-03 12:20:00,42.4,42.59,42.4,42.47,13211.0,40.3758,40.5567,40.3758,40.4424,13211.0
2020-11-03 12:30:00,42.46,42.6,42.45,42.47,10780.0,40.4329,40.5662,40.4234,40.4424,10780.0
2020-11-03 12:40:00,42.48,42.62,42.44,42.62,26791.0,40.452,40.5853,40.4139,40.5853,26791.0
2020-11-03 12:50:00,42.59,42.61,42.51,42.56,10748.0,40.5567,40.5758,40.4805,40.5281,10748.0
2020-11-03 13:00:00,42.55,42.58,42.48,42.52,17220.0,40.5186,40.5472,40.452,40.4901,17220.0
2020-11-03 13:10:00,42.54,42.59,42.48,42.59,52005.0,40.5091,40.5567,40.452,40.5567,52005.0
2020-11-03 13:20:00,42.59,42.62,42.5,42.51,58453.0,40.5567,40.5853,40.471,40.4805,58453.0
2020-11-03 13:30:00,42.51,42.55,42.43,42.44,11250.0,40.4805,40.5186,40.4044,40.4139,11250.0
2020-11-03 13:40:00,42.41,42.41,42.3,42.33,22523.0,40.3853,40.3853,40.2806,40.3091,22523.0
2020-11-03 13:50:00,42.36,42.43,42.32,42.37,18867.0,40.3377,40.4044,40.2996,40.3472,18867.0
2020-11-03 14:00:00,42.36,42.62,42.36,42.62,12228.0,40.3377,40.5853,40.3377,40.5853,12228.0
2020-11-03 14:10:00,42.62,42.62,42.56,42.61,16617.0,40.5853,40.5853,40.5281,40.5758,16617.0
2020-11-03 14:20:00,42.6,42.64,42.48,42.64,17472.0,40.5662,40.6043,40.452,40.6043,17472.0
2020-11-03 14:30:00,42.65,42.78,42.62,42.71,16093.0,40.6139,40.7376,40.5853,40.671,16093.0
2020-11-03 14:40:00,42.72,42.8,42.66,42.8,23292.0,40.6805,40.7567,40.6234,40.7567,23292.0
2020-11-03 14:50:00,42.77,42.79,42.74,42.78,17823.0,40.7281,40.7472,40.6996,40.7376,17823.0
2020-11-03 15:00:00,42.76,42.82,42.65,42.72,25628.0,40.7186,40.7757,40.6139,40.6805,25628.0
2020-11-03 15:10:00,42.72,42.86,42.72,42.82,33223.0,40.6805,40.8138,40.6805,40.7757,33223.0
2020-11-03 15:20:00,42.83,43.04,42.78,43.02,69789.0,40.7853,40.9852,40.7376,40.9662,69789.0
2020-11-03 15:30:00,43.03,43.27,43.03,43.21,117918.0,40.9757,41.2043,40.9757,41.1471,117918.0
2020-11-03 15:40:00,43.21,43.37,43.14,43.36,140149.0,41.1471,41.2995,41.0805,41.29,140149.0
2020-11-03 15:50:00,43.4,43.44,43.15,43.15,276540.0,41.328,41.3661,41.09,41.09,276540.0
2020-11-04 09:30:00,44.19,46.4,44.08,46.05,344435.0,42.0803,44.1848,41.9756,43.8515,344435.0
2020-11-04 09:40:00,46.03,46.89,46.02,46.73,337047.0,43.8325,44.6514,43.823,44.4991,337047.0
2020-11-04 09:50:00,46.71,47.14,46.45,47.04,217594.0,44.48,44.8895,44.2324,44.7943,217594.0
2020-11-04 10:00:00,47.03,47.06,46.32,46.46,99776.0,44.7847,44.8133,44.1086,44.242,99776.0
2020-11-04 10:10:00,46.42,46.75,46.24,46.62,92061.0,44.2039,44.5181,44.0325,44.3943,92061.0
2020-11-04 10:20:00,46.62,46.89,46.25,46.29,80854.0,44.3943,44.6514,44.042,44.0801,80854.0
2020-11-04 10:30:00,46.29,46.33,45.61,45.61,47720.0,44.0801,44.1182,43.4325,43.4325,47720.0
2020-11-04 10:40:00,45.66,45.85,45.57,45.77,34615.0,43.4802,43.6611,43.3944,43.5849,34615.0
2020-11-04 10:50:00,45.79,45.99,45.74,45.78,41287.0,43.6039,43.7944,43.5563,43.5944,41287.0
2020-11-04 11:00:00,45.76,45.87,45.33,45.41,37846.0,43.5754,43.6801,43.1659,43.2421,37846.0
2020-11-04 11:10:00,45.41,45.63,45.38,45.55,34413.0,43.2421,43.4516,43.2135,43.3754,34413.0
2020-11-04 11:20:00,45.54,46.1,45.48,46.08,79127.0,43.3659,43.8991,43.3087,43.8801,79127.0
2020-11-04 11:30:00,46.1,46.11,45.85,45.89,27829.0,43.8991,43.9087,43.6611,43.6992,27829.0
2020-11-04 11:40:00,45.88,45.99,45.77,45.84,31673.0,43.6896,43.7944,43.5849,43.6516,31673.0
2020-11-04 11:50:00,45.85,45.99,45.7,45.89,41019.0,43.6611,43.7944,43.5182,43.6992,41019.0
2020-11-04 12:00:00,45.9,46.13,45.86,46.07,29217.0,43.7087,43.9277,43.6706,43.8706,29217.0
2020-11-04 12:10:00,46.07,46.1,45.94,46.01,40311.0,43.8706,43.8991,43.7468,43.8134,40311.0
2020-11-04 12:20:00,45.99,46.34,45.98,46.22,34087.0,43.7944,44.1277,43.7849,44.0134,34087.0
2020-11-04 12:30:00,46.21,46.25,46.13,46.18,33583.0,44.0039,44.042,43.9277,43.9753,33583.0
2020-11-04 12:40:00,46.18,46.4,46.18,46.4,40691.0,43.9753,44.1848,43.9753,44.1848,40691.0
2020-11-04 12:50:00,46.37,46.37,46.19,46.3,36292.0,44.1563,44.1563,43.9848,44.0896,36292.0
2020-11-04 13:00:00,46.31,46.34,46.19,46.25,43859.0,44.0991,44.1277,43.9848,44.042,43859.0
2020-11-04 13:10:00,46.22,46.31,46.1,46.12,47822.0,44.0134,44.0991,43.8991,43.9182,47822.0
2020-11-04 13:20:00,46.12,46.41,46.11,46.41,29720.0,43.9182,44.1943,43.9087,44.1943,29720.0
2020-11-04 13:30:00,46.42,46.7,46.4,46.47,54428.0,44.2039,44.4705,44.1848,44.2515,54428.0
2020-11-04 13:40:00,46.46,46.68,46.31,46.62,41056.0,44.242,44.4515,44.0991,44.3943,41056.0
2020-11-04 13:50:00,46.62,46.86,46.6,46.75,38442.0,44.3943,44.6229,44.3753,44.5181,38442.0
2020-11-04 14:00:00,46.77,47.05,46.65,46.96,52519.0,44.5372,44.8038,44.4229,44.7181,52519.0
2020-11-04 14:10:00,46.96,47.02,46.81,46.98,49693.0,44.7181,44.7752,44.5752,44.7371,49693.0
2020-11-04 14:20:00,46.98,47.1,46.85,46.91,42669.0,44.7371,44.8514,44.6133,44.6705,42669.0
2020-11-04 14:30:00,46.94,46.95,46.77,46.85,55031.0,44.699,44.7086,44.5372,44.6133,55031.0
2020-11-04 14:40:00,46.84,46.92,46.77,46.8,49810.0,44.6038,44.68,44.5372,44.5657,49810.0
2020-11-04 14:50:00,46.8,46.86,46.72,46.8,35659.0,44.5657,44.6229,44.4895,44.5657,35659.0
2020-11-04 15:00:00,46.81,46.82,46.34,46.47,57219.0,44.5752,44.5848,44.1277,44.2515,57219.0
2020-11-04 15:10:00,46.46,46.63,46.46,46.55,43136.0,44.242,44.4038,44.242,44.3277,43136.0
2020-11-04 15:20:00,46.53,46.6,46.42,46.48,37211.0,44.3086,44.3753,44.2039,44.261,37211.0
2020-11-04 15:30:00,46.48,46.51,46.35,46.39,44562.0,44.261,44.2896,44.1372,44.1753,44562.0
2020-11-04 15:40:00,46.37,46.59,46.35,46.49,92637.0,44.1563,44.3658,44.1372,44.2705,92637.0
2020-11-04 15:50:00,46.51,46.69,46.31,46.31,362113.0,44.2896,44.461,44.0991,44.0991,362113.0
2020-11-05 09:30:00,46.59,46.93,45.93,46.0,62323.0,44.3658,44.6895,43.7373,43.8039,62323.0
2020-11-05 09:40:00,46.0,46.31,45.85,45.93,29519.0,43.8039,44.0991,43.6611,43.7373,29519.0
2020-11-05 09:50:00,45.94,46.38,45.91,46.17,26980.0,43.7468,44.1658,43.7182,43.9658,26980.0
2020-11-05 10:00:00,46.13,46.46,46.05,46.42,38217.0,43.9277,44.242,43.8515,44.2039,38217.0
2020-11-05 10:10:00,46.46,47.05,46.46,47.05,36044.0,44.242,44.8038,44.242,44.8038,36044.0
2020-11-05 10:20:00,47.03,47.04,46.64,47.0,89593.0,44.7847,44.7943,44.4134,44.7562,89593.0
2020-11-05 10:30:00,46.96,47.15,46.94,47.04,23054.0,44.7181,44.899,44.699,44.7943,23054.0
2020-11-05 10:40:00,47.05,47.16,46.88,47.0,16705.0,44.8038,44.9085,44.6419,44.7562,16705.0
2020-11-05 10:50:00,46.94,47.0,46.79,46.8,22437.0,44.699,44.7562,44.5562,44.5657,22437.0
2020-11-05 11:00:00,46.79,46.84,46.62,46.74,18334.0,44.5562,44.6038,44.3943,44.5086,18334.0
2020-11-05 11:10:00,46.72,46.85,46.66,46.75,16914.0,44.4895,44.6133,44.4324,44.5181,16914.0
2020-11-05 11:20:00,46.77,46.81,46.56,46.63,22722.0,44.5372,44.5752,44.3372,44.4038,22722.0
2020-11-05 11:30:00,46.66,46.67,46.49,46.58,22665.0,44.4324,44.4419,44.2705,44.3562,22665.0
2020-11-05 11:40:00,46.58,46.63,46.41,46.43,39536.0,44.3562,44.4038,44.1943,44.2134,39536.0
2020-11-05 11:50:00,46.41,46.6,46.39,46.6,21539.0,44.1943,44.3753,44.1753,44.3753,21539.0
2020-11-05 12:00:00,46.6,46.62,46.35,46.4,19653.0,44.3753,44.3943,44.1372,44.1848,19653.0
2020-11-05 12:10:00,46.38,46.42,46.21,46.22,16982.0,44.1658,44.2039,44.0039,44.0134,16982.0
2020-11-05 12:20:00,46.22,46.25,46.04,46.12,27060.0,44.0134,44.042,43.842,43.9182,27060.0
2020-11-05 12:30:00,46.13,46.15,45.92,46.05,65338.0,43.9277,43.9468,43.7277,43.8515,65338.0
2020-11-05 12:40:00,46.07,46.08,45.71,45.74,62609.0,43.8706,43.8801,43.5278,43.5563,62609.0
2020-11-05 12:50:00,45.71,45.8,45.7,45.7,44984.0,43.5278,43.6135,43.5182,43.5182,44984.0
2020-11-05 13:00:00,45.72,45.95,45.7,45.9,26225.0,43.5373,43.7563,43.5182,43.7087,26225.0
2020-11-05 13:10:00,45.92,45.97,45.81,45.85,20322.0,43.7277,43.7754,43.623,43.6611,20322.0
2020-11-05 13:20:00,45.85,45.97,45.82,45.88,21036.0,43.6611,43.7754,43.6325,43.6896,21036.0
2020-11-05 13:30:00,45.89,46.04,45.88,45.94,34701.0,43.6992,43.842,43.6896,43.7468,34701.0
2020-11-05 13:40:00,45.93,46.07,45.91,46.04,14663.0,43.7373,43.8706,43.7182,43.842,14663.0
2020-11-05 13:50:00,46.05,46.11,45.96,46.04,15532.0,43.8515,43.9087,43.7658,43.842,15532.0
2020-11-05 14:00:00,46.02,46.17,46.02,46.16,34719.0,43.823,43.9658,43.823,43.9563,34719.0
2020-11-05 14:10:00,46.18,46.25,46.12,46.13,36357.0,43.9753,44.042,43.9182,43.9277,36357.0
2020-11-05 14:20:00,46.12,46.15,45.99,46.01,16810.0,43.9182,43.9468,43.7944,43.8134,16810.0
2020-11-05 14:30:00,46.03,46.04,45.8,45.83,20643.0,43.8325,43.842,43.6135,43.642,20643.0
2020-11-05 14:40:00,45.85,46.14,45.84,45.96,62197.0,43.6611,43.9372,43.6516,43.7658,62197.0
2020-11-05 14:50:00,45.96,46.17,45.91,46.13,62275.0,43.7658,43.9658,43.7182,43.9277,62275.0
2020-11-05 15:00:00,46.11,46.2,46.0,46.05,42120.0,43.9087,43.9944,43.8039,43.8515,42120.0
2020-11-05 15:10:00,46.07,46.17,46.06,46.14,42047.0,43.8706,43.9658,43.8611,43.9372,42047.0
2020-11-05 15:20:00,46.15,46.26,46.06,46.07,65229.0,43.9468,44.0515,43.8611,43.8706,65229.0
2020-11-05 15:30:00,46.09,46.13,45.97,46.04,48393.0,43.8896,43.9277,43.7754,43.842,48393.0
2020-11-05 15:40:00,46.05,46.16,46.02,46.14,81530.0,43.8515,43.9563,43.823,43.9372,81530.0
2020-11-05 15:50:00,46.13,46.19,46.02,46.02,219862.0,43.9277,43.9848,43.823,43.823,219862.0
2020-11-06 09:30:00,45.94,45.94,44.84,44.86,80587.0,43.7468,43.7468,42.6993,42.7183,80587.0
2020-11-06 09:40:00,44.84,45.16,44.62,45.06,48685.0,42.6993,43.004,42.4898,42.9088,48685.0
2020-11-06 09:50:00,45.07,45.13,44.7,44.94,28238.0,42.9183,42.9755,42.566,42.7945,28238.0
2020-11-06 10:00:00,44.93,44.99,44.57,44.72,46254.0,42.785,42.8421,42.4422,42.585,46254.0
2020-11-06 10:10:00,44.7,44.73,44.52,44.53,22792.0,42.566,42.5945,42.3946,42.4041,22792.0
2020-11-06 10:20:00,44.52,44.93,44.5,44.83,30390.0,42.3946,42.785,42.3755,42.6898,30390.0
2020-11-06 10:30:00,44.83,44.88,44.6,44.6,72783.0,42.6898,42.7374,42.4708,42.4708,72783.0
2020-11-06 10:40:00,44.59,44.66,44.38,44.61,53891.0,42.4612,42.5279,42.2613,42.4803,53891.0
2020-11-06 10:50:00,44.61,44.73,44.15,44.15,38955.0,42.4803,42.5945,42.0422,42.0422,38955.0
2020-11-06 11:00:00,44.1,44.32,44.05,44.29,29358.0,41.9946,42.2041,41.947,42.1756,29358.0
2020-11-06 11:10:00,44.22,44.5,44.07,44.43,33544.0,42.1089,42.3755,41.9661,42.3089,33544.0
2020-11-06 11:20:00,44.46,44.68,44.39,44.65,37447.0,42.3374,42.5469,42.2708,42.5184,37447.0
2020-11-06 11:30:00,44.65,44.74,44.43,44.72,37450.0,42.5184,42.6041,42.3089,42.585,37450.0
2020-11-06 11:40:00,44.68,44.84,44.56,44.59,26593.0,42.5469,42.6993,42.4327,42.4612,26593.0
2020-11-06 11:50:00,44.59,44.63,44.5,44.54,23343.0,42.4612,42.4993,42.3755,42.4136,23343.0
2020-11-06 12:00:00,44.53,44.53,44.35,44.46,22395.0,42.4041,42.4041,42.2327,42.3374,22395.0
2020-11-06 12:10:00,44.46,44.52,44.41,44.52,12434.0,42.3374,42.3946,42.2898,42.3946,12434.0
2020-11-06 12:20:00,44.54,44.58,44.41,44.5,17447.0,42.4136,42.4517,42.2898,42.3755,17447.0
2020-11-06 12:30:00,44.53,44.56,44.3,44.4,12397.0,42.4041,42.4327,42.1851,42.2803,12397.0
2020-11-06 12:40:00,44.39,44.5,44.39,44.5,14654.0,42.2708,42.3755,42.2708,42.3755,14654.0
2020-11-06 12:50:00,44.5,44.52,44.34,44.43,19284.0,42.3755,42.3946,42.2232,42.3089,19284.0
2020-11-06 13:00:00,44.43,44.52,44.41,44.44,17817.0,42.3089,42.3946,42.2898,42.3184,17817.0
2020-11-06 13:10:00,44.43,44.65,44.43,44.65,21928.0,42.3089,42.5184,42.3089,42.5184,21928.0
2020-11-06 13:20:00,44.66,44.69,44.53,44.64,15371.0,42.5279,42.5565,42.4041,42.5088,15371.0
2020-11-06 13:30:00,44.64,44.65,44.34,44.42,22379.0,42.5088,42.5184,42.2232,42.2993,22379.0
2020-11-06 13:40:00,44.44,44.5,44.41,44.44,23452.0,42.3184,42.3755,42.2898,42.3184,23452.0
2020-11-06 13:50:00,44.44,44.59,44.42,44.59,17825.0,42.3184,42.4612,42.2993,42.4612,17825.0
2020-11-06 14:00:00,44.59,44.59,44.4,44.49,38936.0,42.4612,42.4612,42.2803,42.366,38936.0
2020-11-06 14:10:00,44.48,44.48,44.36,44.4,16972.0,42.3565,42.3565,42.2422,42.2803,16972.0
2020-11-06 14:20:00,44.4,44.43,44.2,44.35,16390.0,42.2803,42.3089,42.0899,42.2327,16390.0
2020-11-06 14:30:00,44.36,44.36,44.17,44.19,24997.0,42.2422,42.2422,42.0613,42.0803,24997.0
2020-11-06 14:40:00,44.19,44.2,43.98,44.01,27999.0,42.0803,42.0899,41.8804,41.9089,27999.0
2020-11-06 14:50:00,44.01,44.1,43.99,44.05,31518.0,41.9089,41.9946,41.8899,41.947,31518.0
2020-11-06 15:00:00,44.05,44.12,44.04,44.09,27396.0,41.947,42.0137,41.9375,41.9851,27396.0
2020-11-06 15:10:00,44.08,44.16,44.02,44.06,23834.0,41.9756,42.0518,41.9184,41.9565,23834.0
2020-11-06 15:20:00,44.06,44.12,43.89,43.97,68101.0,41.9565,42.0137,41.7947,41.8708,68101.0
2020-11-06 15:30:00,44.01,44.13,43.98,44.08,59612.0,41.9089,42.0232,41.8804,41.9756,59612.0
2020-11-06 15:40:00,44.08,44.25,43.99,44.21,70474.0,41.9756,42.1375,41.8899,42.0994,70474.0
2020-11-06 15:50:00,44.21,44.26,44.09,44.12,136026.0,42.0994,42.147,41.9851,42.0137,136026.0
2020-11-09 09:30:00,44.17,44.92,43.77,43.88,219195.0,42.0613,42.7755,41.6804,41.7851,219195.0
2020-11-09 09:40:00,43.91,44.04,43.17,43.27,146642.0,41.8137,41.9375,41.109,41.2043,146642.0
2020-11-09 09:50:00,43.27,43.43,42.63,42.66,161454.0,41.2043,41.3566,40.5948,40.6234,161454.0
2020-11-09 10:00:00,42.63,42.68,42.27,42.49,189973.0,40.5948,40.6424,40.252,40.4615,189973.0
2020-11-09 10:10:00,42.49,42.75,42.22,42.25,92064.0,40.4615,40.7091,40.2044,40.2329,92064.0
2020-11-09 10:20:00,42.29,42.56,42.16,42.47,67398.0,40.271,40.5281,40.1472,40.4424,67398.0
2020-11-09 10:30:00,42.45,43.01,42.41,42.68,45769.0,40.4234,40.9567,40.3853,40.6424,45769.0
2020-11-09 10:40:00,42.7,42.72,42.3,42.45,51075.0,40.6615,40.6805,40.2806,40.4234,51075.0
2020-11-09 10:50:00,42.45,42.73,42.41,42.53,34165.0,40.4234,40.69,40.3853,40.4996,34165.0
2020-11-09 11:00:00,42.55,42.73,42.45,42.72,45096.0,40.5186,40.69,40.4234,40.6805,45096.0
2020-11-09 11:10:00,42.71,42.77,42.35,42.45,52811.0,40.671,40.7281,40.3282,40.4234,52811.0
2020-11-09 11:20:00,42.44,42.65,42.37,42.54,110322.0,40.4139,40.6139,40.3472,40.5091,110322.0
2020-11-09 11:30:00,42.53,42.84,42.48,42.7,51476.0,40.4996,40.7948,40.452,40.6615,51476.0
2020-11-09 11:40:00,42.7,42.73,42.51,42.52,55817.0,40.6615,40.69,40.4805,40.4901,55817.0
2020-11-09 11:50:00,42.54,42.68,42.52,42.64,101465.0,40.5091,40.6424,40.4901,40.6043,101465.0
2020-11-09 12:00:00,42.66,42.87,42.63,42.73,83161.0,40.6234,40.8233,40.5948,40.69,83161.0
2020-11-09 12:10:00,42.72,42.82,42.45,42.58,52053.0,40.6805,40.7757,40.4234,40.5472,52053.0
2020-11-09 12:20:00,42.58,42.62,42.36,42.4,48276.0,40.5472,40.5853,40.3377,40.3758,48276.0
2020-11-09 12:30:00,42.37,42.37,42.03,42.04,54033.0,40.3472,40.3472,40.0235,40.033,54033.0
2020-11-09 12:40:00,42.05,42.07,41.85,41.88,75204.0,40.0425,40.0615,39.852,39.8806,75204.0
2020-11-09 12:50:00,41.86,41.97,41.65,41.65,122740.0,39.8616,39.9663,39.6616,39.6616,122740.0
2020-11-09 13:00:00,41.64,41.84,41.58,41.84,84273.0,39.6521,39.8425,39.5949,39.8425,84273.0
2020-11-09 13:10:00,41.84,42.25,41.84,42.11,67491.0,39.8425,40.2329,39.8425,40.0996,67491.0
2020-11-09 13:20:00,42.11,42.13,41.86,42.0,62329.0,40.0996,40.1187,39.8616,39.9949,62329.0
2020-11-09 13:30:00,42.03,42.3,42.02,42.06,50417.0,40.0235,40.2806,40.0139,40.052,50417.0
2020-11-09 13:40:00,42.05,42.11,41.8,42.06,88786.0,40.0425,40.0996,39.8044,40.052,88786.0
2020-11-09 13:50:00,42.07,42.17,41.97,41.98,35308.0,40.0615,40.1568,39.9663,39.9758,35308.0
2020-11-09 14:00:00,41.98,42.07,41.9,41.9,46373.0,39.9758,40.0615,39.8997,39.8997,46373.0
2020-11-09 14:10:00,41.92,41.92,41.64,41.67,63459.0,39.9187,39.9187,39.6521,39.6806,63459.0
2020-11-09 14:20:00,41.67,41.69,41.42,41.49,61186.0,39.6806,39.6997,39.4426,39.5092,61186.0
2020-11-09 14:30:00,41.49,41.5,41.23,41.25,70411.0,39.5092,39.5188,39.2616,39.2807,70411.0
2020-11-09 14:40:00,41.27,41.49,41.2,41.47,56464.0,39.2997,39.5092,39.2331,39.4902,56464.0
2020-11-09 14:50:00,41.45,41.45,41.26,41.3,52439.0,39.4711,39.4711,39.2902,39.3283,52439.0
2020-11-09 15:00:00,41.31,41.62,41.31,41.55,54949.0,39.3378,39.633,39.3378,39.5664,54949.0
2020-11-09 15:10:00,41.56,41.75,41.51,41.59,55116.0,39.5759,39.7568,39.5283,39.6045,55116.0
2020-11-09 15:20:00,41.59,41.61,41.3,41.38,63217.0,39.6045,39.6235,39.3283,39.4045,63217.0
2020-11-09 15:30:00,41.38,41.46,41.13,41.24,77162.0,39.4045,39.4807,39.1664,39.2712,77162.0
2020-11-09 15:40:00,41.23,41.24,41.02,41.02,112367.0,39.2616,39.2712,39.0617,39.0617,112367.0
2020-11-09 15:50:00,41.01,41.04,40.55,40.67,502696.0,39.0521,39.0807,38.6141,38.7284,502696.0
2020-11-10 09:30:00,41.53,41.8,40.7,40.71,203888.0,39.5473,39.8044,38.7569,38.7665,203888.0
2020-11-10 09:40:00,40.72,41.07,40.61,41.02,71216.0,38.776,39.1093,38.6712,39.0617,71216.0
2020-11-10 09:50:00,41.1,41.46,41.05,41.21,99640.0,39.1378,39.4807,39.0902,39.2426,99640.0
2020-11-10 10:00:00,41.18,41.4,40.97,41.36,64572.0,39.214,39.4235,39.0141,39.3854,64572.0
2020-11-10 10:10:00,41.37,41.48,41.15,41.4,45403.0,39.395,39.4997,39.1855,39.4235,45403.0
2020-11-10 10:20:00,41.36,41.48,41.18,41.45,48500.0,39.3854,39.4997,39.214,39.4711,48500.0
2020-11-10 10:30:00,41.42,41.42,40.6,40.66,184966.0,39.4426,39.4426,38.6617,38.7189,184966.0
2020-11-10 10:40:00,40.68,40.93,40.67,40.82,48047.0,38.7379,38.976,38.7284,38.8712,48047.0
2020-11-10 10:50:00,40.83,41.24,40.8,41.16,59858.0,38.8807,39.2712,38.8522,39.195,59858.0
2020-11-10 11:00:00,41.12,41.31,41.01,41.17,120372.0,39.1569,39.3378,39.0521,39.2045,120372.0
2020-11-10 11:10:00,41.16,41.28,41.01,41.18,211179.0,39.195,39.3093,39.0521,39.214,211179.0
2020-11-10 11:20:00,41.19,41.58,41.14,41.29,171574.0,39.2236,39.5949,39.1759,39.3188,171574.0
2020-11-10 11:30:00,41.28,41.8,41.28,41.67,107991.0,39.3093,39.8044,39.3093,39.6806,107991.0
2020-11-10 11:40:00,41.66,41.77,41.51,41.55,156243.0,39.6711,39.7759,39.5283,39.5664,156243.0
2020-11-10 11:50:00,41.58,41.65,41.41,41.5,53312.0,39.5949,39.6616,39.433,39.5188,53312.0
2020-11-10 12:00:00,41.48,41.77,41.46,41.65,90379.0,39.4997,39.7759,39.4807,39.6616,90379.0
2020-11-10 12:10:00,41.63,41.69,41.54,41.67,79903.0,39.6425,39.6997,39.5568,39.6806,79903.0
2020-11-10 12:20:00,41.68,41.84,41.51,41.54,73955.0,39.6902,39.8425,39.5283,39.5568,73955.0
2020-11-10 12:30:00,41.49,41.63,41.49,41.54,31639.0,39.5092,39.6425,39.5092,39.5568,31639.0
2020-11-10 12:40:00,41.57,41.78,41.55,41.77,44860.0,39.5854,39.7854,39.5664,39.7759,44860.0
2020-11-10 12:50:00,41.78,42.04,41.7,41.96,48293.0,39.7854,40.033,39.7092,39.9568,48293.0
2020-11-10 13:00:00,41.99,42.14,41.98,42.06,52308.0,39.9854,40.1282,39.9758,40.052,52308.0
2020-11-10 13:10:00,42.05,42.07,41.88,41.98,41380.0,40.0425,40.0615,39.8806,39.9758,41380.0
2020-11-10 13:20:00,41.95,42.01,41.79,41.96,25845.0,39.9473,40.0044,39.7949,39.9568,25845.0
2020-11-10 13:30:00,41.92,42.08,41.71,42.07,31158.0,39.9187,40.0711,39.7187,40.0615,31158.0
2020-11-10 13:40:00,42.07,42.11,41.94,41.94,18870.0,40.0615,40.0996,39.9377,39.9377,18870.0
2020-11-10 13:50:00,41.94,42.21,41.81,42.21,26271.0,39.9377,40.1949,39.814,40.1949,26271.0
2020-11-10 14:00:00,42.21,42.4,42.18,42.32,55105.0,40.1949,40.3758,40.1663,40.2996,55105.0
2020-11-10 14:10:00,42.32,42.34,42.19,42.3,49276.0,40.2996,40.3187,40.1758,40.2806,49276.0
2020-11-10 14:20:00,42.3,42.56,42.29,42.44,64013.0,40.2806,40.5281,40.271,40.4139,64013.0
2020-11-10 14:30:00,42.47,42.72,42.42,42.62,44715.0,40.4424,40.6805,40.3948,40.5853,44715.0
2020-11-10 14:40:00,42.63,42.8,42.5,42.57,28841.0,40.5948,40.7567,40.471,40.5377,28841.0
2020-11-10 14:50:00,42.56,42.76,42.56,42.71,33122.0,40.5281,40.7186,40.5281,40.671,33122.0
2020-11-10 15:00:00,42.72,42.78,42.44,42.49,64630.0,40.6805,40.7376,40.4139,40.4615,64630.0
2020-11-10 15:10:00,42.5,42.5,42.3,42.45,37527.0,40.471,40.471,40.2806,40.4234,37527.0
2020-11-10 15:20:00,42.45,42.56,42.44,42.52,31910.0,40.4234,40.5281,40.4139,40.4901,31910.0
2020-11-10 15:30:00,42.51,42.76,42.47,42.55,107020.0,40.4805,40.7186,40.4424,40.5186,107020.0
2020-11-10 15:40:00,42.55,42.6,42.41,42.58,108532.0,40.5186,40.5662,40.3853,40.5472,108532.0
2020-11-10 15:50:00,42.6,42.71,42.38,42.54,291568.0,40.5662,40.671,40.3567,40.5091,291568.0
2020-11-11 09:30:00,42.75,42.89,42.23,42.6,72317.0,40.7091,40.8424,40.2139,40.5662,72317.0
2020-11-11 09:40:00,42.6,42.76,42.38,42.62,26201.0,40.5662,40.7186,40.3567,40.5853,26201.0
2020-11-11 09:50:00,42.65,42.75,42.22,42.34,52036.0,40.6139,40.7091,40.2044,40.3187,52036.0
2020-11-11 10:00:00,42.37,42.49,42.13,42.48,44906.0,40.3472,40.4615,40.1187,40.452,44906.0
2020-11-11 10:10:00,42.48,42.51,42.22,42.26,31449.0,40.452,40.4805,40.2044,40.2425,31449.0
2020-11-11 10:20:00,42.22,42.54,42.22,42.41,29345.0,40.2044,40.5091,40.2044,40.3853,29345.0
2020-11-11 10:30:00,42.4,42.53,42.28,42.53,27016.0,40.3758,40.4996,40.2615,40.4996,27016.0
2020-11-11 10:40:00,42.52,42.54,42.21,42.35,34638.0,40.4901,40.5091,40.1949,40.3282,34638.0
2020-11-11 10:50:00,42.33,42.38,42.12,42.31,25359.0,40.3091,40.3567,40.1092,40.2901,25359.0
2020-11-11 11:00:00,42.26,42.4,42.11,42.21,25908.0,40.2425,40.3758,40.0996,40.1949,25908.0
2020-11-11 11:10:00,42.2,42.3,42.17,42.27,18373.0,40.1853,40.2806,40.1568,40.252,18373.0
2020-11-11 11:20:00,42.29,42.42,42.2,42.35,22746.0,40.271,40.3948,40.1853,40.3282,22746.0
2020-11-11 11:30:00,42.36,42.64,42.36,42.63,23668.0,40.3377,40.6043,40.3377,40.5948,23668.0
2020-11-11 11:40:00,42.63,42.7,42.53,42.68,25868.0,40.5948,40.6615,40.4996,40.6424,25868.0
2020-11-11 11:50:00,42.68,42.71,42.56,42.71,20156.0,40.6424,40.671,40.5281,40.671,20156.0
2020-11-11 12:00:00,42.68,42.83,42.63,42.79,35242.0,40.6424,40.7853,40.5948,40.7472,35242.0
2020-11-11 12:10:00,42.8,42.84,42.76,42.82,26837.0,40.7567,40.7948,40.7186,40.7757,26837.0
2020-11-11 12:20:00,42.82,42.88,42.67,42.67,19683.0,40.7757,40.8329,40.6329,40.6329,19683.0
2020-11-11 12:30:00,42.68,42.68,42.44,42.47,31075.0,40.6424,40.6424,40.4139,40.4424,31075.0
2020-11-11 12:40:00,42.48,42.72,42.43,42.69,25886.0,40.452,40.6805,40.4044,40.6519,25886.0
2020-11-11 12:50:00,42.69,42.72,42.62,42.65,21922.0,40.6519,40.6805,40.5853,40.6139,21922.0
2020-11-11 13:00:00,42.66,42.72,42.64,42.7,15299.0,40.6234,40.6805,40.6043,40.6615,15299.0
2020-11-11 13:10:00,42.69,42.7,42.48,42.61,18599.0,40.6519,40.6615,40.452,40.5758,18599.0
2020-11-11 13:20:00,42.63,42.7,42.53,42.61,22582.0,40.5948,40.6615,40.4996,40.5758,22582.0
2020-11-11 13:30:00,42.61,42.71,42.5,42.7,24372.0,40.5758,40.671,40.471,40.6615,24372.0
2020-11-11 13:40:00,42.69,42.71,42.62,42.69,20059.0,40.6519,40.671,40.5853,40.6519,20059.0
2020-11-11 13:50:00,42.68,42.73,42.53,42.54,26127.0,40.6424,40.69,40.4996,40.5091,26127.0
2020-11-11 14:00:00,42.55,42.71,42.55,42.68,22428.0,40.5186,40.671,40.5186,40.6424,22428.0
2020-11-11 14:10:00,42.68,42.7,42.52,42.54,20605.0,40.6424,40.6615,40.4901,40.5091,20605.0
2020-11-11 14:20:00,42.53,42.58,42.45,42.48,24682.0,40.4996,40.5472,40.4234,40.452,24682.0
2020-11-11 14:30:00,42.48,42.58,42.43,42.53,31795.0,40.452,40.5472,40.4044,40.4996,31795.0
2020-11-11 14:40:00,42.53,42.54,42.38,42.41,39161.0,40.4996,40.5091,40.3567,40.3853,39161.0
2020-11-11 14:50:00,42.43,42.58,42.42,42.55,32366.0,40.4044,40.5472,40.3948,40.5186,32366.0
2020-11-11 15:00:00,42.54,42.56,42.44,42.48,41193.0,40.5091,40.5281,40.4139,40.452,41193.0
2020-11-11 15:10:00,42.48,42.48,42.41,42.44,34280.0,40.452,40.452,40.3853,40.4139,34280.0
2020-11-11 15:20:00,42.44,42.44,42.27,42.27,37035.0,40.4139,40.4139,40.252,40.252,37035.0
2020-11-11 15:30:00,42.27,42.44,42.27,42.44,45296.0,40.252,40.4139,40.252,40.4139,45296.0
2020-11-11 15:40:00,42.43,42.64,42.4,42.64,77291.0,40.4044,40.6043,40.3758,40.6043,77291.0
2020-11-11 15:50:00,42.63,42.82,42.53,42.82,295673.0,40.5948,40.7757,40.4996,40.7757,295673.0
2020-11-12 09:30:00,42.72,43.13,42.48,42.9,90182.0,40.6805,41.0709,40.452,40.8519,90182.0
2020-11-12 09:40:00,42.91,43.12,42.78,42.83,78975.0,40.8614,41.0614,40.7376,40.7853,78975.0
2020-11-12 09:50:00,42.83,43.14,42.82,43.04,68510.0,40.7853,41.0805,40.7757,40.9852,68510.0
2020-11-12 10:00:00,43.02,43.22,42.96,43.19,57950.0,40.9662,41.1566,40.9091,41.1281,57950.0
2020-11-12 10:10:00,43.2,43.54,43.15,43.47,35061.0,41.1376,41.4614,41.09,41.3947,35061.0
2020-11-12 10:20:00,43.44,43.61,43.32,43.51,72438.0,41.3661,41.528,41.2519,41.4328,72438.0
2020-11-12 10:30:00,43.51,43.62,43.36,43.58,50461.0,41.4328,41.5375,41.29,41.4995,50461.0
2020-11-12 10:40:00,43.64,43.67,43.29,43.34,25900.0,41.5566,41.5852,41.2233,41.2709,25900.0
2020-11-12 10:50:00,43.32,43.32,42.98,42.98,61627.0,41.2519,41.2519,40.9281,40.9281,61627.0
2020-11-12 11:00:00,42.98,43.17,42.78,43.17,40674.0,40.9281,41.109,40.7376,41.109,40674.0
2020-11-12 11:10:00,43.21,43.31,43.14,43.2,25848.0,41.1471,41.2423,41.0805,41.1376,25848.0
2020-11-12 11:20:00,43.22,43.24,43.03,43.1,24525.0,41.1566,41.1757,40.9757,41.0424,24525.0
2020-11-12 11:30:00,43.1,43.34,43.09,43.26,28480.0,41.0424,41.2709,41.0328,41.1947,28480.0
2020-11-12 11:40:00,43.24,43.29,43.11,43.23,31747.0,41.1757,41.2233,41.0519,41.1662,31747.0
2020-11-12 11:50:00,43.24,43.38,43.19,43.31,26332.0,41.1757,41.309,41.1281,41.2423,26332.0
2020-11-12 12:00:00,43.33,43.36,43.23,43.29,45764.0,41.2614,41.29,41.1662,41.2233,45764.0
2020-11-12 12:10:00,43.27,43.41,43.2,43.35,23653.0,41.2043,41.3376,41.1376,41.2804,23653.0
2020-11-12 12:20:00,43.36,43.39,43.12,43.15,20835.0,41.29,41.3185,41.0614,41.09,20835.0
2020-11-12 12:30:00,43.12,43.13,42.86,42.86,24060.0,41.0614,41.0709,40.8138,40.8138,24060.0
2020-11-12 12:40:00,42.86,42.87,42.52,42.52,44629.0,40.8138,40.8233,40.4901,40.4901,44629.0
2020-11-12 12:50:00,42.56,42.6,42.26,42.37,47877.0,40.5281,40.5662,40.2425,40.3472,47877.0
2020-11-12 13:00:00,42.37,42.47,42.21,42.34,34410.0,40.3472,40.4424,40.1949,40.3187,34410.0
2020-11-12 13:10:00,42.32,42.41,42.01,42.05,32976.0,40.2996,40.3853,40.0044,40.0425,32976.0
2020-11-12 13:20:00,42.05,42.2,41.94,42.0,37875.0,40.0425,40.1853,39.9377,39.9949,37875.0
2020-11-12 13:30:00,41.98,42.18,41.95,42.14,22703.0,39.9758,40.1663,39.9473,40.1282,22703.0
2020-11-12 13:40:00,42.14,42.31,42.07,42.08,28929.0,40.1282,40.2901,40.0615,40.0711,28929.0
2020-11-12 13:50:00,42.09,42.19,42.02,42.08,20276.0,40.0806,40.1758,40.0139,40.0711,20276.0
2020-11-12 14:00:00,42.05,42.22,42.01,42.13,27788.0,40.0425,40.2044,40.0044,40.1187,27788.0
2020-11-12 14:10:00,42.14,42.18,41.93,41.95,22291.0,40.1282,40.1663,39.9282,39.9473,22291.0
2020-11-12 14:20:00,41.92,41.97,41.81,41.85,30626.0,39.9187,39.9663,39.814,39.852,30626.0
2020-11-12 14:30:00,41.84,42.02,41.79,41.81,31368.0,39.8425,40.0139,39.7949,39.814,31368.0
2020-11-12 14:40:00,41.82,41.82,41.61,41.68,43179.0,39.8235,39.8235,39.6235,39.6902,43179.0
2020-11-12 14:50:00,41.68,41.69,41.49,41.5,32880.0,39.6902,39.6997,39.5092,39.5188,32880.0
2020-11-12 15:00:00,41.49,41.52,41.31,41.35,42367.0,39.5092,39.5378,39.3378,39.3759,42367.0
2020-11-12 15:10:00,41.36,41.62,41.35,41.54,44137.0,39.3854,39.633,39.3759,39.5568,44137.0
2020-11-12 15:20:00,41.56,41.66,41.53,41.61,29756.0,39.5759,39.6711,39.5473,39.6235,29756.0
2020-11-12 15:30:00,41.61,41.81,41.56,41.8,48922.0,39.6235,39.814,39.5759,39.8044,48922.0
2020-11-12 15:40:00,41.8,41.81,41.6,41.73,58024.0,39.8044,39.814,39.614,39.7378,58024.0
2020-11-12 15:50:00,41.76,41.78,41.6,41.71,217754.0,39.7663,39.7854,39.614,39.7187,217754.0
2020-11-13 09:30:00,42.07,42.67,41.79,42.61,55487.0,40.0615,40.6329,39.7949,40.5758,55487.0
2020-11-13 09:40:00,42.61,42.84,42.37,42.77,24292.0,40.5758,40.7948,40.3472,40.7281,24292.0
2020-11-13 09:50:00,42.8,43.0,42.72,42.85,31810.0,40.7567,40.9471,40.6805,40.8043,31810.0
2020-11-13 10:00:00,42.85,42.94,42.51,42.78,40807.0,40.8043,40.89,40.4805,40.7376,40807.0
2020-11-13 10:10:00,42.75,42.78,42.6,42.7,16374.0,40.7091,40.7376,40.5662,40.6615,16374.0
2020-11-13 10:20:00,42.69,42.81,42.45,42.81,25737.0,40.6519,40.7662,40.4234,40.7662,25737.0
2020-11-13 10:30:00,42.81,42.84,42.49,42.58,19028.0,40.7662,40.7948,40.4615,40.5472,19028.0
2020-11-13 10:40:00,42.54,42.71,42.5,42.6,15934.0,40.5091,40.671,40.471,40.5662,15934.0
2020-11-13 10:50:00,42.58,42.58,42.44,42.49,20092.0,40.5472,40.5472,40.4139,40.4615,20092.0
2020-11-13 11:00:00,42.51,42.55,42.36,42.4,12186.0,40.4805,40.5186,40.3377,40.3758,12186.0
2020-11-13 11:10:00,42.4,42.51,42.33,42.46,15009.0,40.3758,40.4805,40.3091,40.4329,15009.0
2020-11-13 11:20:00,42.49,42.59,42.47,42.55,15916.0,40.4615,40.5567,40.4424,40.5186,15916.0
2020-11-13 11:30:00,42.53,42.62,42.47,42.58,12541.0,40.4996,40.5853,40.4424,40.5472,12541.0
2020-11-13 11:40:00,42.57,42.68,42.56,42.62,10727.0,40.5377,40.6424,40.5281,40.5853,10727.0
2020-11-13 11:50:00,42.62,42.69,42.58,42.58,8582.0,40.5853,40.6519,40.5472,40.5472,8582.0
2020-11-13 12:00:00,42.58,42.61,42.52,42.6,18858.0,40.5472,40.5758,40.4901,40.5662,18858.0
2020-11-13 12:10:00,42.6,42.66,42.55,42.55,17841.0,40.5662,40.6234,40.5186,40.5186,17841.0
2020-11-13 12:20:00,42.55,42.56,42.48,42.48,18459.0,40.5186,40.5281,40.452,40.452,18459.0
2020-11-13 12:30:00,42.48,42.58,42.44,42.58,16037.0,40.452,40.5472,40.4139,40.5472,16037.0
2020-11-13 12:40:00,42.56,42.84,42.54,42.8,41829.0,40.5281,40.7948,40.5091,40.7567,41829.0
2020-11-13 12:50:00,42.8,42.87,42.75,42.82,16006.0,40.7567,40.8233,40.7091,40.7757,16006.0
2020-11-13 13:00:00,42.86,42.86,42.66,42.79,13136.0,40.8138,40.8138,40.6234,40.7472,13136.0
2020-11-13 13:10:00,42.82,42.85,42.71,42.8,16864.0,40.7757,40.8043,40.671,40.7567,16864.0
2020-11-13 13:20:00,42.8,42.85,42.68,42.81,16243.0,40.7567,40.8043,40.6424,40.7662,16243.0
2020-11-13 13:30:00,42.81,42.81,42.69,42.77,16620.0,40.7662,40.7662,40.6519,40.7281,16620.0
2020-11-13 13:40:00,42.79,42.83,42.64,42.68,48500.0,40.7472,40.7853,40.6043,40.6424,48500.0
2020-11-13 13:50:00,42.68,42.88,42.68,42.83,118055.0,40.6424,40.8329,40.6424,40.7853,118055.0
2020-11-13 14:00:00,42.82,42.9,42.78,42.8,37165.0,40.7757,40.8519,40.7376,40.7567,37165.0
2020-11-13 14:10:00,42.79,42.82,42.68,42.75,19398.0,40.7472,40.7757,40.6424,40.7091,19398.0
2020-11-13 14:20:00,42.77,42.82,42.72,42.82,14220.0,40.7281,40.7757,40.6805,40.7757,14220.0
2020-11-13 14:30:00,42.82,43.03,42.8,42.98,20576.0,40.7757,40.9757,40.7567,40.9281,20576.0
2020-11-13 14:40:00,43.0,43.17,42.98,43.09,37465.0,40.9471,41.109,40.9281,41.0328,37465.0
2020-11-13 14:50:00,43.12,43.29,43.1,43.21,52691.0,41.0614,41.2233,41.0424,41.1471,52691.0
2020-11-13 15:00:00,43.22,43.33,43.12,43.14,37284.0,41.1566,41.2614,41.0614,41.0805,37284.0
2020-11-13 15:10:00,43.16,43.26,43.13,43.22,24768.0,41.0995,41.1947,41.0709,41.1566,24768.0
2020-11-13 15:20:00,43.23,43.3,43.17,43.19,34951.0,41.1662,41.2328,41.109,41.1281,34951.0
2020-11-13 15:30:00,43.19,43.29,43.14,43.16,47602.0,41.1281,41.2233,41.0805,41.0995,47602.0
2020-11-13 15:40:00,43.16,43.25,43.13,43.15,62270.0,41.0995,41.1852,41.0709,41.09,62270.0
2020-11-13 15:50:00,43.14,43.17,42.87,42.93,221884.0,41.0805,41.109,40.8233,40.8805,221884.0
2020-11-16 09:30:00,43.11,43.19,42.49,42.5,112647.0,41.0519,41.1281,40.4615,40.471,112647.0
2020-11-16 09:40:00,42.5,42.69,42.12,42.16,115743.0,40.471,40.6519,40.1092,40.1472,115743.0
2020-11-16 09:50:00,42.19,42.29,41.89,42.11,73745.0,40.1758,40.271,39.8901,40.0996,73745.0
2020-11-16 10:00:00,42.14,42.47,42.1,42.25,81493.0,40.1282,40.4424,40.0901,40.2329,81493.0
2020-11-16 10:10:00,42.25,42.3,42.05,42.12,51314.0,40.2329,40.2806,40.0425,40.1092,51314.0
2020-11-16 10:20:00,42.12,42.47,42.12,42.32,48059.0,40.1092,40.4424,40.1092,40.2996,48059.0
2020-11-16 10:30:00,42.32,42.43,42.21,42.41,40676.0,40.2996,40.4044,40.1949,40.3853,40676.0
2020-11-16 10:40:00,42.43,42.57,42.43,42.52,35582.0,40.4044,40.5377,40.4044,40.4901,35582.0
2020-11-16 10:50:00,42.52,42.75,42.52,42.66,31738.0,40.4901,40.7091,40.4901,40.6234,31738.0
2020-11-16 11:00:00,42.64,42.84,42.58,42.69,49466.0,40.6043,40.7948,40.5472,40.6519,49466.0
2020-11-16 11:10:00,42.68,42.84,42.68,42.81,34562.0,40.6424,40.7948,40.6424,40.7662,34562.0
2020-11-16 11:20:00,42.82,42.91,42.75,42.82,61730.0,40.7757,40.8614,40.7091,40.7757,61730.0
2020-11-16 11:30:00,42.84,42.95,42.8,42.91,45208.0,40.7948,40.8995,40.7567,40.8614,45208.0
2020-11-16 11:40:00,42.92,43.02,42.89,42.93,32321.0,40.871,40.9662,40.8424,40.8805,32321.0
2020-11-16 11:50:00,42.91,42.92,42.77,42.82,28261.0,40.8614,40.871,40.7281,40.7757,28261.0
2020-11-16 12:00:00,42.82,42.98,42.78,42.95,22615.0,40.7757,40.9281,40.7376,40.8995,22615.0
2020-11-16 12:10:00,42.97,43.13,42.93,43.11,31573.0,40.9186,41.0709,40.8805,41.0519,31573.0
2020-11-16 12:20:00,43.12,43.12,42.91,42.96,28473.0,41.0614,41.0614,40.8614,40.9091,28473.0
2020-11-16 12:30:00,42.91,42.96,42.88,42.88,25497.0,40.8614,40.9091,40.8329,40.8329,25497.0
2020-11-16 12:40:00,42.9,42.96,42.78,42.9,27995.0,40.8519,40.9091,40.7376,40.8519,27995.0
2020-11-16 12:50:00,42.9,42.94,42.83,42.87,27492.0,40.8519,40.89,40.7853,40.8233,27492.0
2020-11-16 13:00:00,42.87,42.96,42.78,42.96,27376.0,40.8233,40.9091,40.7376,40.9091,27376.0
2020-11-16 13:10:00,42.94,42.98,42.81,42.81,29185.0,40.89,40.9281,40.7662,40.7662,29185.0
2020-11-16 13:20:00,42.84,42.88,42.75,42.78,29244.0,40.7948,40.8329,40.7091,40.7376,29244.0
2020-11-16 13:30:00,42.79,43.03,42.77,43.0,31461.0,40.7472,40.9757,40.7281,40.9471,31461.0
2020-11-16 13:40:00,43.02,43.09,42.93,42.94,42376.0,40.9662,41.0328,40.8805,40.89,42376.0
2020-11-16 13:50:00,42.96,42.98,42.85,42.9,17095.0,40.9091,40.9281,40.8043,40.8519,17095.0
2020-11-16 14:00:00,42.91,42.91,42.74,42.82,20237.0,40.8614,40.8614,40.6996,40.7757,20237.0
2020-11-16 14:10:00,42.81,42.86,42.75,42.8,24360.0,40.7662,40.8138,40.7091,40.7567,24360.0
2020-11-16 14:20:00,42.77,42.87,42.76,42.86,28292.0,40.7281,40.8233,40.7186,40.8138,28292.0
2020-11-16 14:30:00,42.87,42.98,42.86,42.94,34192.0,40.8233,40.9281,40.8138,40.89,34192.0
2020-11-16 14:40:00,42.94,42.99,42.88,42.88,30985.0,40.89,40.9376,40.8329,40.8329,30985.0
2020-11-16 14:50:00,42.88,42.95,42.83,42.88,21175.0,40.8329,40.8995,40.7853,40.8329,21175.0
2020-11-16 15:00:00,42.86,42.92,42.75,42.76,39837.0,40.8138,40.871,40.7091,40.7186,39837.0
2020-11-16 15:10:00,42.77,42.82,42.73,42.81,32361.0,40.7281,40.7757,40.69,40.7662,32361.0
2020-11-16 15:20:00,42.8,42.91,42.79,42.83,37929.0,40.7567,40.8614,40.7472,40.7853,37929.0
2020-11-16 15:30:00,42.82,42.88,42.78,42.8,49800.0,40.7757,40.8329,40.7376,40.7567,49800.0
2020-11-16 15:40:00,42.81,42.88,42.76,42.81,82873.0,40.7662,40.8329,40.7186,40.7662,82873.0
2020-11-16 15:50:00,42.81,42.88,42.65,42.86,246159.0,40.7662,40.8329,40.6139,40.8138,246159.0
2020-11-17 09:30:00,42.8,43.78,42.78,43.78,149997.0,40.7567,41.6899,40.7376,41.6899,149997.0
2020-11-17 09:40:00,43.76,43.76,42.98,43.29,82092.0,41.6709,41.6709,40.9281,41.2233,82092.0
2020-11-17 09:50:00,43.31,43.4,42.85,42.85,56962.0,41.2423,41.328,40.8043,40.8043,56962.0
2020-11-17 10:00:00,42.83,43.13,42.7,42.83,76490.0,40.7853,41.0709,40.6615,40.7853,76490.0
2020-11-17 10:10:00,42.83,42.9,42.7,42.8,45131.0,40.7853,40.8519,40.6615,40.7567,45131.0
2020-11-17 10:20:00,42.82,42.82,42.36,42.45,31433.0,40.7757,40.7757,40.3377,40.4234,31433.0
2020-11-17 10:30:00,42.46,42.77,42.46,42.64,21084.0,40.4329,40.7281,40.4329,40.6043,21084.0
2020-11-17 10:40:00,42.64,42.74,42.58,42.66,24539.0,40.6043,40.6996,40.5472,40.6234,24539.0
2020-11-17 10:50:00,42.7,42.82,42.53,42.53,17686.0,40.6615,40.7757,40.4996,40.4996,17686.0
2020-11-17 11:00:00,42.56,42.79,42.5,42.77,20127.0,40.5281,40.7472,40.471,40.7281,20127.0
2020-11-17 11:10:00,42.8,42.82,42.66,42.8,22032.0,40.7567,40.7757,40.6234,40.7567,22032.0
2020-11-17 11:20:00,42.79,42.97,42.79,42.93,16521.0,40.7472,40.9186,40.7472,40.8805,16521.0
2020-11-17 11:30:00,42.93,43.03,42.89,43.01,19073.0,40.8805,40.9757,40.8424,40.9567,19073.0
2020-11-17 11:40:00,42.99,43.09,42.91,43.05,34824.0,40.9376,41.0328,40.8614,40.9948,34824.0
2020-11-17 11:50:00,43.04,43.09,42.93,42.94,18948.0,40.9852,41.0328,40.8805,40.89,18948.0
2020-11-17 12:00:00,42.93,43.08,42.89,43.04,34638.0,40.8805,41.0233,40.8424,40.9852,34638.0
2020-11-17 12:10:00,43.03,43.07,42.79,42.79,26330.0,40.9757,41.0138,40.7472,40.7472,26330.0
2020-11-17 12:20:00,42.82,42.99,42.74,42.99,25423.0,40.7757,40.9376,40.6996,40.9376,25423.0
2020-11-17 12:30:00,42.99,43.11,42.89,43.04,20920.0,40.9376,41.0519,40.8424,40.9852,20920.0
2020-11-17 12:40:00,43.04,43.08,42.96,43.01,14568.0,40.9852,41.0233,40.9091,40.9567,14568.0
2020-11-17 12:50:00,43.02,43.16,42.97,43.11,25648.0,40.9662,41.0995,40.9186,41.0519,25648.0
2020-11-17 13:00:00,43.1,43.1,42.96,42.99,20141.0,41.0424,41.0424,40.9091,40.9376,20141.0
2020-11-17 13:10:00,42.99,43.16,42.98,43.16,17132.0,40.9376,41.0995,40.9281,41.0995,17132.0
2020-11-17 13:20:00,43.16,43.19,43.11,43.17,11608.0,41.0995,41.1281,41.0519,41.109,11608.0
2020-11-17 13:30:00,43.16,43.19,43.09,43.1,15810.0,41.0995,41.1281,41.0328,41.0424,15810.0
2020-11-17 13:40:00,43.11,43.12,43.02,43.03,34327.0,41.0519,41.0614,40.9662,40.9757,34327.0
2020-11-17 13:50:00,43.04,43.07,42.96,43.07,31911.0,40.9852,41.0138,40.9091,41.0138,31911.0
2020-11-17 14:00:00,43.06,43.28,43.06,43.23,39967.0,41.0043,41.2138,41.0043,41.1662,39967.0
2020-11-17 14:10:00,43.23,43.31,43.23,43.29,40839.0,41.1662,41.2423,41.1662,41.2233,40839.0
2020-11-17 14:20:00,43.3,43.37,43.18,43.24,41632.0,41.2328,41.2995,41.1185,41.1757,41632.0
2020-11-17 14:30:00,43.24,43.33,43.2,43.33,43878.0,41.1757,41.2614,41.1376,41.2614,43878.0
2020-11-17 14:40:00,43.3,43.31,43.22,43.26,33703.0,41.2328,41.2423,41.1566,41.1947,33703.0
2020-11-17 14:50:00,43.26,43.33,43.22,43.27,31302.0,41.1947,41.2614,41.1566,41.2043,31302.0
2020-11-17 15:00:00,43.27,43.29,43.06,43.06,38204.0,41.2043,41.2233,41.0043,41.0043,38204.0
2020-11-17 15:10:00,43.07,43.09,42.97,42.99,35715.0,41.0138,41.0328,40.9186,40.9376,35715.0
2020-11-17 15:20:00,42.99,43.0,42.88,42.97,41303.0,40.9376,40.9471,40.8329,40.9186,41303.0
2020-11-17 15:30:00,42.96,43.01,42.91,42.99,42792.0,40.9091,40.9567,40.8614,40.9376,42792.0
2020-11-17 15:40:00,42.99,43.07,42.97,42.98,84662.0,40.9376,41.0138,40.9186,40.9281,84662.0
2020-11-17 15:50:00,43.0,43.01,42.87,43.0,240458.0,40.9471,40.9567,40.8233,40.9471,240458.0
2020-11-18 09:30:00,43.02,43.62,42.83,43.6,125194.0,40.9662,41.5375,40.7853,41.5185,125194.0
2020-11-18 09:40:00,43.6,43.84,43.51,43.57,53632.0,41.5185,41.747,41.4328,41.4899,53632.0
2020-11-18 09:50:00,43.55,43.99,43.54,43.95,52626.0,41.4709,41.8899,41.4614,41.8518,52626.0
2020-11-18 10:00:00,43.95,43.99,43.66,43.76,36464.0,41.8518,41.8899,41.5756,41.6709,36464.0
2020-11-18 10:10:00,43.78,44.09,43.76,43.97,30152.0,41.6899,41.9851,41.6709,41.8708,30152.0
2020-11-18 10:20:00,43.9,43.93,43.78,43.83,19943.0,41.8042,41.8327,41.6899,41.7375,19943.0
2020-11-18 10:30:00,43.83,43.92,43.71,43.88,15186.0,41.7375,41.8232,41.6232,41.7851,15186.0
2020-11-18 10:40:00,43.92,44.09,43.89,44.03,24910.0,41.8232,41.9851,41.7947,41.928,24910.0
2020-11-18 10:50:00,44.02,44.02,43.79,43.84,22630.0,41.9184,41.9184,41.6994,41.747,22630.0
2020-11-18 11:00:00,43.82,44.03,43.81,44.01,36967.0,41.728,41.928,41.7185,41.9089,36967.0
2020-11-18 11:10:00,44.01,44.04,43.86,43.86,36998.0,41.9089,41.9375,41.7661,41.7661,36998.0
2020-11-18 11:20:00,43.85,43.85,43.72,43.75,13494.0,41.7566,41.7566,41.6328,41.6613,13494.0
2020-11-18 11:30:00,43.77,43.77,43.66,43.69,19723.0,41.6804,41.6804,41.5756,41.6042,19723.0
2020-11-18 11:40:00,43.7,43.76,43.62,43.74,16811.0,41.6137,41.6709,41.5375,41.6518,16811.0
2020-11-18 11:50:00,43.73,43.81,43.63,43.65,11945.0,41.6423,41.7185,41.5471,41.5661,11945.0
2020-11-18 12:00:00,43.64,43.8,43.64,43.76,36480.0,41.5566,41.7089,41.5566,41.6709,36480.0
2020-11-18 12:10:00,43.74,43.87,43.71,43.81,25549.0,41.6518,41.7756,41.6232,41.7185,25549.0
2020-11-18 12:20:00,43.83,44.04,43.82,44.02,25929.0,41.7375,41.9375,41.728,41.9184,25929.0
2020-11-18 12:30:00,44.02,44.03,43.87,43.94,50953.0,41.9184,41.928,41.7756,41.8423,50953.0
2020-11-18 12:40:00,43.95,44.06,43.93,44.03,43596.0,41.8518,41.9565,41.8327,41.928,43596.0
2020-11-18 12:50:00,44.02,44.05,43.96,43.98,28660.0,41.9184,41.947,41.8613,41.8804,28660.0
2020-11-18 13:00:00,43.98,44.06,43.95,44.05,42474.0,41.8804,41.9565,41.8518,41.947,42474.0
2020-11-18 13:10:00,44.04,44.07,43.99,44.04,39642.0,41.9375,41.9661,41.8899,41.9375,39642.0
2020-11-18 13:20:00,44.04,44.08,43.94,43.99,35438.0,41.9375,41.9756,41.8423,41.8899,35438.0
2020-11-18 13:30:00,43.97,44.13,43.95,44.1,43097.0,41.8708,42.0232,41.8518,41.9946,43097.0
2020-11-18 13:40:00,44.1,44.1,43.94,43.99,21698.0,41.9946,41.9946,41.8423,41.8899,21698.0
2020-11-18 13:50:00,43.98,44.06,43.89,44.04,19672.0,41.8804,41.9565,41.7947,41.9375,19672.0
2020-11-18 14:00:00,44.03,44.17,44.03,44.17,21987.0,41.928,42.0613,41.928,42.0613,21987.0
2020-11-18 14:10:00,44.18,44.19,44.02,44.04,19245.0,42.0708,42.0803,41.9184,41.9375,19245.0
2020-11-18 14:20:00,44.03,44.09,44.0,44.08,28148.0,41.928,41.9851,41.8994,41.9756,28148.0
2020-11-18 14:30:00,44.09,44.23,44.07,44.19,46053.0,41.9851,42.1184,41.9661,42.0803,46053.0
2020-11-18 14:40:00,44.19,44.27,44.14,44.27,26324.0,42.0803,42.1565,42.0327,42.1565,26324.0
2020-11-18 14:50:00,44.28,44.39,44.27,44.29,32271.0,42.166,42.2708,42.1565,42.1756,32271.0
2020-11-18 15:00:00,44.29,44.29,44.03,44.21,31304.0,42.1756,42.1756,41.928,42.0994,31304.0
2020-11-18 15:10:00,44.2,44.22,44.11,44.13,79380.0,42.0899,42.1089,42.0041,42.0232,79380.0
2020-11-18 15:20:00,44.1,44.15,44.03,44.09,51534.0,41.9946,42.0422,41.928,41.9851,51534.0
2020-11-18 15:30:00,44.09,44.18,43.99,44.0,72725.0,41.9851,42.0708,41.8899,41.8994,72725.0
2020-11-18 15:40:00,44.0,44.11,43.98,44.04,132506.0,41.8994,42.0041,41.8804,41.9375,132506.0
2020-11-18 15:50:00,44.05,44.09,43.7,43.73,215544.0,41.947,41.9851,41.6137,41.6423,215544.0
2020-11-19 09:30:00,44.21,44.67,44.07,44.21,137804.0,42.0994,42.5374,41.9661,42.0994,137804.0
2020-11-19 09:40:00,44.16,44.48,44.1,44.45,38487.0,42.0518,42.3565,41.9946,42.3279,38487.0
2020-11-19 09:50:00,44.46,44.75,44.42,44.56,54890.0,42.3374,42.6136,42.2993,42.4327,54890.0
2020-11-19 10:00:00,44.55,44.61,44.38,44.61,76973.0,42.4231,42.4803,42.2613,42.4803,76973.0
2020-11-19 10:10:00,44.59,44.68,44.32,44.39,36718.0,42.4612,42.5469,42.2041,42.2708,36718.0
2020-11-19 10:20:00,44.39,44.45,44.08,44.11,40375.0,42.2708,42.3279,41.9756,42.0041,40375.0
2020-11-19 10:30:00,44.11,44.2,43.82,43.9,41958.0,42.0041,42.0899,41.728,41.8042,41958.0
2020-11-19 10:40:00,43.93,44.04,43.83,43.98,28288.0,41.8327,41.9375,41.7375,41.8804,28288.0
2020-11-19 10:50:00,43.94,43.98,43.6,43.64,43539.0,41.8423,41.8804,41.5185,41.5566,43539.0
2020-11-19 11:00:00,43.63,43.63,43.33,43.44,55361.0,41.5471,41.5471,41.2614,41.3661,55361.0
2020-11-19 11:10:00,43.43,43.68,43.34,43.64,32045.0,41.3566,41.5947,41.2709,41.5566,32045.0
2020-11-19 11:20:00,43.64,43.68,43.52,43.53,38393.0,41.5566,41.5947,41.4423,41.4518,38393.0
2020-11-19 11:30:00,43.54,43.68,43.3,43.38,44293.0,41.4614,41.5947,41.2328,41.309,44293.0
2020-11-19 11:40:00,43.36,43.41,43.28,43.28,57010.0,41.29,41.3376,41.2138,41.2138,57010.0
2020-11-19 11:50:00,43.28,43.4,43.24,43.4,121416.0,41.2138,41.328,41.1757,41.328,121416.0
2020-11-19 12:00:00,43.4,43.41,43.02,43.06,187594.0,41.328,41.3376,40.9662,41.0043,187594.0
2020-11-19 12:10:00,43.08,43.69,43.08,43.46,183413.0,41.0233,41.6042,41.0233,41.3852,183413.0
2020-11-19 12:20:00,43.46,43.58,43.44,43.51,24289.0,41.3852,41.4995,41.3661,41.4328,24289.0
2020-11-19 12:30:00,43.51,43.55,43.34,43.41,31223.0,41.4328,41.4709,41.2709,41.3376,31223.0
2020-11-19 12:40:00,43.39,43.39,43.14,43.21,25246.0,41.3185,41.3185,41.0805,41.1471,25246.0
2020-11-19 12:50:00,43.2,43.36,43.2,43.34,36374.0,41.1376,41.29,41.1376,41.2709,36374.0
2020-11-19 13:00:00,43.34,43.48,43.31,43.37,30562.0,41.2709,41.4042,41.2423,41.2995,30562.0
2020-11-19 13:10:00,43.38,43.54,43.37,43.54,19389.0,41.309,41.4614,41.2995,41.4614,19389.0
2020-11-19 13:20:00,43.56,43.64,43.49,43.5,45171.0,41.4804,41.5566,41.4137,41.4233,45171.0
2020-11-19 13:30:00,43.49,43.51,43.17,43.23,51281.0,41.4137,41.4328,41.109,41.1662,51281.0
2020-11-19 13:40:00,43.23,43.4,43.2,43.38,32619.0,41.1662,41.328,41.1376,41.309,32619.0
2020-11-19 13:50:00,43.37,43.48,43.28,43.28,35254.0,41.2995,41.4042,41.2138,41.2138,35254.0
2020-11-19 14:00:00,43.24,43.42,43.24,43.39,20507.0,41.1757,41.3471,41.1757,41.3185,20507.0
2020-11-19 14:10:00,43.39,43.43,43.35,43.4,20941.0,41.3185,41.3566,41.2804,41.328,20941.0
2020-11-19 14:20:00,43.38,43.45,43.31,43.39,44898.0,41.309,41.3757,41.2423,41.3185,44898.0
2020-11-19 14:30:00,43.4,43.65,43.32,43.65,61463.0,41.328,41.5661,41.2519,41.5661,61463.0
2020-11-19 14:40:00,43.63,43.63,43.51,43.56,26643.0,41.5471,41.5471,41.4328,41.4804,26643.0
2020-11-19 14:50:00,43.54,43.54,43.4,43.41,27594.0,41.4614,41.4614,41.328,41.3376,27594.0
2020-11-19 15:00:00,43.41,43.48,43.36,43.41,37447.0,41.3376,41.4042,41.29,41.3376,37447.0
2020-11-19 15:10:00,43.41,43.54,43.4,43.48,50592.0,41.3376,41.4614,41.328,41.4042,50592.0
2020-11-19 15:20:00,43.48,43.53,43.4,43.46,27576.0,41.4042,41.4518,41.328,41.3852,27576.0
2020-11-19 15:30:00,43.47,43.62,43.42,43.52,42188.0,41.3947,41.5375,41.3471,41.4423,42188.0
2020-11-19 15:40:00,43.53,43.72,43.52,43.68,130802.0,41.4518,41.6328,41.4423,41.5947,130802.0
2020-11-19 15:50:00,43.67,43.77,43.63,43.63,253213.0,41.5852,41.6804,41.5471,41.5471,253213.0
2020-11-20 09:30:00,43.82,44.18,43.62,44.03,110956.0,41.728,42.0708,41.5375,41.928,110956.0
2020-11-20 09:40:00,44.03,44.03,43.75,43.77,28279.0,41.928,41.928,41.6613,41.6804,28279.0
2020-11-20 09:50:00,43.78,43.8,43.36,43.59,67510.0,41.6899,41.7089,41.29,41.509,67510.0
2020-11-20 10:00:00,43.63,43.7,43.42,43.57,46762.0,41.5471,41.6137,41.3471,41.4899,46762.0
2020-11-20 10:10:00,43.56,43.73,43.5,43.64,45207.0,41.4804,41.6423,41.4233,41.5566,45207.0
2020-11-20 10:20:00,43.6,43.83,43.59,43.71,54312.0,41.5185,41.7375,41.509,41.6232,54312.0
2020-11-20 10:30:00,43.73,43.77,43.49,43.68,57456.0,41.6423,41.6804,41.4137,41.5947,57456.0
2020-11-20 10:40:00,43.66,43.69,43.49,43.53,42354.0,41.5756,41.6042,41.4137,41.4518,42354.0
2020-11-20 10:50:00,43.53,43.63,43.48,43.63,39713.0,41.4518,41.5471,41.4042,41.5471,39713.0
2020-11-20 11:00:00,43.62,43.75,43.59,43.69,48182.0,41.5375,41.6613,41.509,41.6042,48182.0
2020-11-20 11:10:00,43.69,43.76,43.61,43.76,40521.0,41.6042,41.6709,41.528,41.6709,40521.0
2020-11-20 11:20:00,43.75,43.84,43.67,43.73,42544.0,41.6613,41.747,41.5852,41.6423,42544.0
2020-11-20 11:30:00,43.73,43.83,43.7,43.76,29382.0,41.6423,41.7375,41.6137,41.6709,29382.0
2020-11-20 11:40:00,43.72,43.74,43.61,43.61,23197.0,41.6328,41.6518,41.528,41.528,23197.0
2020-11-20 11:50:00,43.63,43.69,43.57,43.68,21559.0,41.5471,41.6042,41.4899,41.5947,21559.0
2020-11-20 12:00:00,43.69,43.71,43.6,43.65,19312.0,41.6042,41.6232,41.5185,41.5661,19312.0
2020-11-20 12:10:00,43.66,43.67,43.54,43.66,19206.0,41.5756,41.5852,41.4614,41.5756,19206.0
2020-11-20 12:20:00,43.68,43.83,43.67,43.83,31504.0,41.5947,41.7375,41.5852,41.7375,31504.0
2020-11-20 12:30:00,43.82,43.83,43.72,43.75,27859.0,41.728,41.7375,41.6328,41.6613,27859.0
2020-11-20 12:40:00,43.73,43.79,43.7,43.74,17637.0,41.6423,41.6994,41.6137,41.6518,17637.0
2020-11-20 12:50:00,43.75,43.84,43.73,43.82,23943.0,41.6613,41.747,41.6423,41.728,23943.0
2020-11-20 13:00:00,43.83,43.96,43.78,43.84,35582.0,41.7375,41.8613,41.6899,41.747,35582.0
2020-11-20 13:10:00,43.83,43.94,43.81,43.89,36274.0,41.7375,41.8423,41.7185,41.7947,36274.0
2020-11-20 13:20:00,43.9,44.03,43.9,43.98,43460.0,41.8042,41.928,41.8042,41.8804,43460.0
2020-11-20 13:30:00,43.98,43.99,43.83,43.92,42739.0,41.8804,41.8899,41.7375,41.8232,42739.0
2020-11-20 13:40:00,43.91,43.99,43.9,43.93,38981.0,41.8137,41.8899,41.8042,41.8327,38981.0
2020-11-20 13:50:00,43.95,43.97,43.83,43.83,24227.0,41.8518,41.8708,41.7375,41.7375,24227.0
2020-11-20 14:00:00,43.84,43.87,43.8,43.85,24717.0,41.747,41.7756,41.7089,41.7566,24717.0
2020-11-20 14:10:00,43.84,43.87,43.79,43.79,18367.0,41.747,41.7756,41.6994,41.6994,18367.0
2020-11-20 14:20:00,43.79,43.86,43.77,43.83,28934.0,41.6994,41.7661,41.6804,41.7375,28934.0
2020-11-20 14:30:00,43.83,43.99,43.8,43.94,52669.0,41.7375,41.8899,41.7089,41.8423,52669.0
2020-11-20 14:40:00,43.92,43.93,43.76,43.79,36643.0,41.8232,41.8327,41.6709,41.6994,36643.0
2020-11-20 14:50:00,43.79,43.82,43.75,43.8,34541.0,41.6994,41.728,41.6613,41.7089,34541.0
2020-11-20 15:00:00,43.8,43.95,43.79,43.84,70235.0,41.7089,41.8518,41.6994,41.747,70235.0
2020-11-20 15:10:00,43.84,43.9,43.69,43.74,65588.0,41.747,41.8042,41.6042,41.6518,65588.0
2020-11-20 15:20:00,43.73,43.76,43.67,43.72,35530.0,41.6423,41.6709,41.5852,41.6328,35530.0
2020-11-20 15:30:00,43.73,43.78,43.65,43.75,72091.0,41.6423,41.6899,41.5661,41.6613,72091.0
2020-11-20 15:40:00,43.74,43.96,43.74,43.94,89046.0,41.6518,41.8613,41.6518,41.8423,89046.0
2020-11-20 15:50:00,43.93,43.95,43.63,43.67,228015.0,41.8327,41.8518,41.5471,41.5852,228015.0
2020-11-23 09:30:00,43.99,44.35,43.72,43.8,84337.0,41.8899,42.2327,41.6328,41.7089,84337.0
2020-11-23 09:40:00,43.8,44.18,43.8,43.95,37834.0,41.7089,42.0708,41.7089,41.8518,37834.0
2020-11-23 09:50:00,43.95,44.13,43.93,44.07,27202.0,41.8518,42.0232,41.8327,41.9661,27202.0
2020-11-23 10:00:00,44.04,44.16,43.97,44.12,19278.0,41.9375,42.0518,41.8708,42.0137,19278.0
2020-11-23 10:10:00,44.1,44.27,44.06,44.08,22297.0,41.9946,42.1565,41.9565,41.9756,22297.0
2020-11-23 10:20:00,44.08,44.18,43.95,43.97,24661.0,41.9756,42.0708,41.8518,41.8708,24661.0
2020-11-23 10:30:00,43.95,44.11,43.94,44.11,20720.0,41.8518,42.0041,41.8423,42.0041,20720.0
2020-11-23 10:40:00,44.12,44.36,44.08,44.36,23601.0,42.0137,42.2422,41.9756,42.2422,23601.0
2020-11-23 10:50:00,44.39,44.52,44.33,44.48,23361.0,42.2708,42.3946,42.2136,42.3565,23361.0
2020-11-23 11:00:00,44.5,44.61,44.48,44.53,33833.0,42.3755,42.4803,42.3565,42.4041,33833.0
2020-11-23 11:10:00,44.5,44.57,44.43,44.53,25427.0,42.3755,42.4422,42.3089,42.4041,25427.0
2020-11-23 11:20:00,44.52,44.61,44.5,44.61,22451.0,42.3946,42.4803,42.3755,42.4803,22451.0
2020-11-23 11:30:00,44.62,44.66,44.5,44.6,19815.0,42.4898,42.5279,42.3755,42.4708,19815.0
2020-11-23 11:40:00,44.62,44.63,44.52,44.61,37177.0,42.4898,42.4993,42.3946,42.4803,37177.0
2020-11-23 11:50:00,44.6,44.6,44.51,44.58,13822.0,42.4708,42.4708,42.3851,42.4517,13822.0
2020-11-23 12:00:00,44.56,44.56,44.45,44.52,14979.0,42.4327,42.4327,42.3279,42.3946,14979.0
2020-11-23 12:10:00,44.51,44.63,44.51,44.63,14579.0,42.3851,42.4993,42.3851,42.4993,14579.0
2020-11-23 12:20:00,44.63,44.63,44.48,44.54,18568.0,42.4993,42.4993,42.3565,42.4136,18568.0
2020-11-23 12:30:00,44.53,44.65,44.5,44.61,18723.0,42.4041,42.5184,42.3755,42.4803,18723.0
2020-11-23 12:40:00,44.61,44.76,44.6,44.75,21606.0,42.4803,42.6231,42.4708,42.6136,21606.0
2020-11-23 12:50:00,44.75,44.78,44.72,44.76,19515.0,42.6136,42.6422,42.585,42.6231,19515.0
2020-11-23 13:00:00,44.75,44.83,44.74,44.77,19079.0,42.6136,42.6898,42.6041,42.6326,19079.0
2020-11-23 13:10:00,44.78,44.8,44.72,44.79,11157.0,42.6422,42.6612,42.585,42.6517,11157.0
2020-11-23 13:20:00,44.79,44.86,44.73,44.75,26807.0,42.6517,42.7183,42.5945,42.6136,26807.0
2020-11-23 13:30:00,44.75,44.94,44.74,44.92,15432.0,42.6136,42.7945,42.6041,42.7755,15432.0
2020-11-23 13:40:00,44.91,44.92,44.82,44.83,12910.0,42.766,42.7755,42.6803,42.6898,12910.0
2020-11-23 13:50:00,44.83,44.98,44.83,44.95,14229.0,42.6898,42.8326,42.6898,42.804,14229.0
2020-11-23 14:00:00,44.94,44.99,44.92,44.93,18188.0,42.7945,42.8421,42.7755,42.785,18188.0
2020-11-23 14:10:00,44.93,44.94,44.86,44.89,29661.0,42.785,42.7945,42.7183,42.7469,29661.0
2020-11-23 14:20:00,44.91,44.93,44.88,44.92,12182.0,42.766,42.785,42.7374,42.7755,12182.0
2020-11-23 14:30:00,44.95,45.01,44.9,44.96,44730.0,42.804,42.8612,42.7564,42.8136,44730.0
2020-11-23 14:40:00,44.94,45.01,44.89,44.97,20907.0,42.7945,42.8612,42.7469,42.8231,20907.0
2020-11-23 14:50:00,44.97,45.11,44.89,45.1,25937.0,42.8231,42.9564,42.7469,42.9469,25937.0
2020-11-23 15:00:00,45.11,45.17,45.07,45.15,32400.0,42.9564,43.0135,42.9183,42.9945,32400.0
2020-11-23 15:10:00,45.16,45.19,45.13,45.15,32805.0,43.004,43.0326,42.9755,42.9945,32805.0
2020-11-23 15:20:00,45.15,45.15,45.02,45.1,36530.0,42.9945,42.9945,42.8707,42.9469,36530.0
2020-11-23 15:30:00,45.1,45.14,45.07,45.1,52624.0,42.9469,42.985,42.9183,42.9469,52624.0
2020-11-23 15:40:00,45.1,45.28,45.08,45.27,76792.0,42.9469,43.1183,42.9278,43.1088,76792.0
2020-11-23 15:50:00,45.28,45.37,45.07,45.19,148030.0,43.1183,43.204,42.9183,43.0326,148030.0
2020-11-24 09:30:00,45.52,45.68,44.46,44.54,106600.0,43.3468,43.4992,42.3374,42.4136,106600.0
2020-11-24 09:40:00,44.53,44.53,44.16,44.45,116782.0,42.4041,42.4041,42.0518,42.3279,116782.0
2020-11-24 09:50:00,44.45,44.92,44.42,44.86,34833.0,42.3279,42.7755,42.2993,42.7183,34833.0
2020-11-24 10:00:00,44.84,44.96,44.75,44.77,19088.0,42.6993,42.8136,42.6136,42.6326,19088.0
2020-11-24 10:10:00,44.79,44.84,44.5,44.57,32068.0,42.6517,42.6993,42.3755,42.4422,32068.0
2020-11-24 10:20:00,44.58,44.59,44.3,44.37,30092.0,42.4517,42.4612,42.1851,42.2517,30092.0
2020-11-24 10:30:00,44.36,44.53,44.33,44.46,34572.0,42.2422,42.4041,42.2136,42.3374,34572.0
2020-11-24 10:40:00,44.48,44.52,44.32,44.39,52648.0,42.3565,42.3946,42.2041,42.2708,52648.0
2020-11-24 10:50:00,44.41,44.66,44.31,44.37,34035.0,42.2898,42.5279,42.1946,42.2517,34035.0
2020-11-24 11:00:00,44.37,44.53,44.34,44.44,35334.0,42.2517,42.4041,42.2232,42.3184,35334.0
2020-11-24 11:10:00,44.44,44.44,44.12,44.19,43987.0,42.3184,42.3184,42.0137,42.0803,43987.0
2020-11-24 11:20:00,44.19,44.35,44.17,44.33,36260.0,42.0803,42.2327,42.0613,42.2136,36260.0
2020-11-24 11:30:00,44.36,44.42,44.27,44.32,26010.0,42.2422,42.2993,42.1565,42.2041,26010.0
2020-11-24 11:40:00,44.3,44.52,44.3,44.43,27430.0,42.1851,42.3946,42.1851,42.3089,27430.0
2020-11-24 11:50:00,44.41,44.55,44.33,44.35,32356.0,42.2898,42.4231,42.2136,42.2327,32356.0
2020-11-24 12:00:00,44.35,44.43,44.29,44.38,17509.0,42.2327,42.3089,42.1756,42.2613,17509.0
2020-11-24 12:10:00,44.37,44.44,44.35,44.44,19445.0,42.2517,42.3184,42.2327,42.3184,19445.0
2020-11-24 12:20:00,44.43,44.49,44.33,44.39,28280.0,42.3089,42.366,42.2136,42.2708,28280.0
2020-11-24 12:30:00,44.39,44.41,44.19,44.21,20048.0,42.2708,42.2898,42.0803,42.0994,20048.0
2020-11-24 12:40:00,44.21,44.43,44.21,44.36,28418.0,42.0994,42.3089,42.0994,42.2422,28418.0
2020-11-24 12:50:00,44.31,44.48,44.3,44.46,26167.0,42.1946,42.3565,42.1851,42.3374,26167.0
2020-11-24 13:00:00,44.45,44.6,44.43,44.49,21007.0,42.3279,42.4708,42.3089,42.366,21007.0
2020-11-24 13:10:00,44.48,44.58,44.45,44.55,19082.0,42.3565,42.4517,42.3279,42.4231,19082.0
2020-11-24 13:20:00,44.52,44.53,44.34,44.41,76224.0,42.3946,42.4041,42.2232,42.2898,76224.0
2020-11-24 13:30:00,44.42,44.45,44.32,44.41,27018.0,42.2993,42.3279,42.2041,42.2898,27018.0
2020-11-24 13:40:00,44.4,44.47,44.33,44.36,27533.0,42.2803,42.347,42.2136,42.2422,27533.0
2020-11-24 13:50:00,44.36,44.43,44.34,44.37,14805.0,42.2422,42.3089,42.2232,42.2517,14805.0
2020-11-24 14:00:00,44.36,44.36,44.13,44.18,24058.0,42.2422,42.2422,42.0232,42.0708,24058.0
2020-11-24 14:10:00,44.17,44.24,44.09,44.12,39069.0,42.0613,42.1279,41.9851,42.0137,39069.0
2020-11-24 14:20:00,44.11,44.16,44.0,44.06,40857.0,42.0041,42.0518,41.8994,41.9565,40857.0
2020-11-24 14:30:00,44.05,44.1,43.95,44.06,35551.0,41.947,41.9946,41.8518,41.9565,35551.0
2020-11-24 14:40:00,44.04,44.11,44.04,44.1,31664.0,41.9375,42.0041,41.9375,41.9946,31664.0
2020-11-24 14:50:00,44.09,44.1,43.94,44.01,68222.0,41.9851,41.9946,41.8423,41.9089,68222.0
2020-11-24 15:00:00,44.02,44.02,43.87,43.89,27908.0,41.9184,41.9184,41.7756,41.7947,27908.0
2020-11-24 15:10:00,43.89,43.9,43.73,43.83,36754.0,41.7947,41.8042,41.6423,41.7375,36754.0
2020-11-24 15:20:00,43.81,43.93,43.76,43.84,20102.0,41.7185,41.8327,41.6709,41.747,20102.0
2020-11-24 15:30:00,43.85,43.94,43.82,43.86,39696.0,41.7566,41.8423,41.728,41.7661,39696.0
2020-11-24 15:40:00,43.86,43.99,43.86,43.98,81057.0,41.7661,41.8899,41.7661,41.8804,81057.0
2020-11-24 15:50:00,43.93,44.0,43.83,43.98,208428.0,41.8327,41.8994,41.7375,41.8804,208428.0
2020-11-25 09:30:00,44.29,44.47,43.94,43.94,67561.0,42.1756,42.347,41.8423,41.8423,67561.0
2020-11-25 09:40:00,43.93,44.31,43.83,44.07,22012.0,41.8327,42.1946,41.7375,41.9661,22012.0
2020-11-25 09:50:00,44.05,44.17,44.0,44.13,52760.0,41.947,42.0613,41.8994,42.0232,52760.0
2020-11-25 10:00:00,44.11,44.32,44.03,44.18,86728.0,42.0041,42.2041,41.928,42.0708,86728.0
2020-11-25 10:10:00,44.19,44.31,44.01,44.04,34791.0,42.0803,42.1946,41.9089,41.9375,34791.0
2020-11-25 10:20:00,44.06,44.36,44.03,44.32,59671.0,41.9565,42.2422,41.928,42.2041,59671.0
2020-11-25 10:30:00,44.32,44.6,44.22,44.36,24200.0,42.2041,42.4708,42.1089,42.2422,24200.0
2020-11-25 10:40:00,44.33,44.41,44.2,44.31,29132.0,42.2136,42.2898,42.0899,42.1946,29132.0
2020-11-25 10:50:00,44.31,44.5,44.28,44.4,43599.0,42.1946,42.3755,42.166,42.2803,43599.0
2020-11-25 11:00:00,44.39,44.57,44.36,44.43,23333.0,42.2708,42.4422,42.2422,42.3089,23333.0
2020-11-25 11:10:00,44.41,44.42,44.26,44.32,38508.0,42.2898,42.2993,42.147,42.2041,38508.0
2020-11-25 11:20:00,44.33,44.46,44.29,44.41,38976.0,42.2136,42.3374,42.1756,42.2898,38976.0
2020-11-25 11:30:00,44.4,44.42,44.23,44.32,36026.0,42.2803,42.2993,42.1184,42.2041,36026.0
2020-11-25 11:40:00,44.3,44.34,44.27,44.34,18322.0,42.1851,42.2232,42.1565,42.2232,18322.0
2020-11-25 11:50:00,44.38,44.45,44.34,44.45,14271.0,42.2613,42.3279,42.2232,42.3279,14271.0
2020-11-25 12:00:00,44.45,44.64,44.4,44.64,27862.0,42.3279,42.5088,42.2803,42.5088,27862.0
2020-11-25 12:10:00,44.64,44.68,44.59,44.64,26408.0,42.5088,42.5469,42.4612,42.5088,26408.0
2020-11-25 12:20:00,44.63,44.65,44.51,44.58,15789.0,42.4993,42.5184,42.3851,42.4517,15789.0
2020-11-25 12:30:00,44.57,44.69,44.57,44.68,15325.0,42.4422,42.5565,42.4422,42.5469,15325.0
2020-11-25 12:40:00,44.72,44.81,44.7,44.77,38903.0,42.585,42.6707,42.566,42.6326,38903.0
2020-11-25 12:50:00,44.77,44.81,44.64,44.79,14776.0,42.6326,42.6707,42.5088,42.6517,14776.0
2020-11-25 13:00:00,44.76,44.78,44.65,44.69,13362.0,42.6231,42.6422,42.5184,42.5565,13362.0
2020-11-25 13:10:00,44.7,44.71,44.5,44.5,24062.0,42.566,42.5755,42.3755,42.3755,24062.0
2020-11-25 13:20:00,44.51,44.57,44.5,44.52,13610.0,42.3851,42.4422,42.3755,42.3946,13610.0
2020-11-25 13:30:00,44.51,44.59,44.5,44.59,6518.0,42.3851,42.4612,42.3755,42.4612,6518.0
2020-11-25 13:40:00,44.61,44.66,44.56,44.59,9308.0,42.4803,42.5279,42.4327,42.4612,9308.0
2020-11-25 13:50:00,44.61,44.66,44.59,44.66,10168.0,42.4803,42.5279,42.4612,42.5279,10168.0
2020-11-25 14:00:00,44.67,44.67,44.51,44.56,17498.0,42.5374,42.5374,42.3851,42.4327,17498.0
2020-11-25 14:10:00,44.55,44.6,44.46,44.6,15470.0,42.4231,42.4708,42.3374,42.4708,15470.0
2020-11-25 14:20:00,44.6,44.67,44.56,44.61,16835.0,42.4708,42.5374,42.4327,42.4803,16835.0
2020-11-25 14:30:00,44.62,44.74,44.6,44.64,20270.0,42.4898,42.6041,42.4708,42.5088,20270.0
2020-11-25 14:40:00,44.66,44.72,44.63,44.69,16342.0,42.5279,42.585,42.4993,42.5565,16342.0
2020-11-25 14:50:00,44.7,44.77,44.66,44.76,32754.0,42.566,42.6326,42.5279,42.6231,32754.0
2020-11-25 15:00:00,44.76,44.84,44.75,44.83,20973.0,42.6231,42.6993,42.6136,42.6898,20973.0
2020-11-25 15:10:00,44.83,44.94,44.82,44.83,21606.0,42.6898,42.7945,42.6803,42.6898,21606.0
2020-11-25 15:20:00,44.83,44.83,44.66,44.68,32039.0,42.6898,42.6898,42.5279,42.5469,32039.0
2020-11-25 15:30:00,44.69,44.76,44.62,44.67,42404.0,42.5565,42.6231,42.4898,42.5374,42404.0
2020-11-25 15:40:00,44.66,44.75,44.62,44.63,40406.0,42.5279,42.6136,42.4898,42.4993,40406.0
2020-11-25 15:50:00,44.64,44.68,44.55,44.62,222435.0,42.5088,42.5469,42.4231,42.4898,222435.0
2020-11-27 09:30:00,44.33,44.9,44.31,44.88,64798.0,42.2136,42.7564,42.1946,42.7374,64798.0
2020-11-27 09:40:00,44.9,45.03,44.45,44.51,49913.0,42.7564,42.8802,42.3279,42.3851,49913.0
2020-11-27 09:50:00,44.52,44.59,44.3,44.46,49266.0,42.3946,42.4612,42.1851,42.3374,49266.0
2020-11-27 10:00:00,44.44,44.99,44.41,44.94,67745.0,42.3184,42.8421,42.2898,42.7945,67745.0
2020-11-27 10:10:00,44.96,45.01,44.65,44.65,13091.0,42.8136,42.8612,42.5184,42.5184,13091.0
2020-11-27 10:20:00,44.68,44.74,44.43,44.43,11565.0,42.5469,42.6041,42.3089,42.3089,11565.0
2020-11-27 10:30:00,44.43,44.53,44.26,44.34,50441.0,42.3089,42.4041,42.147,42.2232,50441.0
2020-11-27 10:40:00,44.27,44.4,44.27,44.39,33455.0,42.1565,42.2803,42.1565,42.2708,33455.0
2020-11-27 10:50:00,44.36,44.44,44.18,44.23,14871.0,42.2422,42.3184,42.0708,42.1184,14871.0
2020-11-27 11:00:00,44.27,44.46,44.26,44.41,15882.0,42.1565,42.3374,42.147,42.2898,15882.0
2020-11-27 11:10:00,44.41,44.5,44.37,44.46,7424.0,42.2898,42.3755,42.2517,42.3374,7424.0
2020-11-27 11:20:00,44.46,44.47,44.35,44.38,15689.0,42.3374,42.347,42.2327,42.2613,15689.0
2020-11-27 11:30:00,44.34,44.45,44.25,44.34,9114.0,42.2232,42.3279,42.1375,42.2232,9114.0
2020-11-27 11:40:00,44.36,44.38,44.11,44.11,14462.0,42.2422,42.2613,42.0041,42.0041,14462.0
2020-11-27 11:50:00,44.11,44.39,44.11,44.36,20290.0,42.0041,42.2708,42.0041,42.2422,20290.0
2020-11-27 12:00:00,44.34,44.36,44.2,44.33,21303.0,42.2232,42.2422,42.0899,42.2136,21303.0
2020-11-27 12:10:00,44.36,44.36,44.29,44.36,9107.0,42.2422,42.2422,42.1756,42.2422,9107.0
2020-11-27 12:20:00,44.36,44.38,44.2,44.31,28478.0,42.2422,42.2613,42.0899,42.1946,28478.0
2020-11-27 12:30:00,44.3,44.32,44.14,44.14,20488.0,42.1851,42.2041,42.0327,42.0327,20488.0
2020-11-27 12:40:00,44.11,44.32,44.11,44.3,27800.0,42.0041,42.2041,42.0041,42.1851,27800.0
2020-11-27 12:50:00,44.31,44.43,44.25,44.38,144268.0,42.1946,42.3089,42.1375,42.2613,144268.0
2020-11-30 09:30:00,44.32,44.62,43.85,43.94,67877.0,42.2041,42.4898,41.7566,41.8423,67877.0
2020-11-30 09:40:00,43.98,43.99,43.73,43.86,41310.0,41.8804,41.8899,41.6423,41.7661,41310.0
2020-11-30 09:50:00,43.84,43.92,43.61,43.64,41964.0,41.747,41.8232,41.528,41.5566,41964.0
2020-11-30 10:00:00,43.66,43.68,43.22,43.34,101566.0,41.5756,41.5947,41.1566,41.2709,101566.0
2020-11-30 10:10:00,43.38,43.51,43.21,43.32,53163.0,41.309,41.4328,41.1471,41.2519,53163.0
2020-11-30 10:20:00,43.33,43.49,43.09,43.14,28232.0,41.2614,41.4137,41.0328,41.0805,28232.0
2020-11-30 10:30:00,43.15,43.16,42.96,43.04,40093.0,41.09,41.0995,40.9091,40.9852,40093.0
2020-11-30 10:40:00,43.02,43.07,42.78,43.07,41923.0,40.9662,41.0138,40.7376,41.0138,41923.0
2020-11-30 10:50:00,43.08,43.58,43.04,43.5,23720.0,41.0233,41.4995,40.9852,41.4233,23720.0
2020-11-30 11:00:00,43.54,43.57,43.42,43.43,32304.0,41.4614,41.4899,41.3471,41.3566,32304.0
2020-11-30 11:10:00,43.44,43.53,43.37,43.39,22224.0,41.3661,41.4518,41.2995,41.3185,22224.0
2020-11-30 11:20:00,43.39,43.43,43.25,43.3,24164.0,41.3185,41.3566,41.1852,41.2328,24164.0
2020-11-30 11:30:00,43.29,43.38,43.22,43.34,24572.0,41.2233,41.309,41.1566,41.2709,24572.0
2020-11-30 11:40:00,43.35,43.53,43.32,43.37,21131.0,41.2804,41.4518,41.2519,41.2995,21131.0
2020-11-30 11:50:00,43.38,43.51,43.33,43.34,24302.0,41.309,41.4328,41.2614,41.2709,24302.0
2020-11-30 12:00:00,43.34,43.37,43.28,43.34,24731.0,41.2709,41.2995,41.2138,41.2709,24731.0
2020-11-30 12:10:00,43.33,43.49,43.32,43.45,26629.0,41.2614,41.4137,41.2519,41.3757,26629.0
2020-11-30 12:20:00,43.44,43.56,43.37,43.55,45155.0,41.3661,41.4804,41.2995,41.4709,45155.0
2020-11-30 12:30:00,43.55,43.58,43.38,43.39,41443.0,41.4709,41.4995,41.309,41.3185,41443.0
2020-11-30 12:40:00,43.37,43.38,43.29,43.35,25595.0,41.2995,41.309,41.2233,41.2804,25595.0
2020-11-30 12:50:00,43.37,43.52,43.3,43.5,136246.0,41.2995,41.4423,41.2328,41.4233,136246.0
2020-11-30 13:00:00,43.49,43.55,43.43,43.45,23231.0,41.4137,41.4709,41.3566,41.3757,23231.0
2020-11-30 13:10:00,43.44,43.47,43.38,43.47,24107.0,41.3661,41.3947,41.309,41.3947,24107.0
2020-11-30 13:20:00,43.47,43.53,43.42,43.44,24195.0,41.3947,41.4518,41.3471,41.3661,24195.0
2020-11-30 13:30:00,43.44,43.55,43.44,43.46,25083.0,41.3661,41.4709,41.3661,41.3852,25083.0
2020-11-30 13:40:00,43.46,43.52,43.42,43.46,22816.0,41.3852,41.4423,41.3471,41.3852,22816.0
2020-11-30 13:50:00,43.46,43.51,43.36,43.41,44272.0,41.3852,41.4328,41.29,41.3376,44272.0
2020-11-30 14:00:00,43.43,43.51,43.35,43.47,31295.0,41.3566,41.4328,41.2804,41.3947,31295.0
2020-11-30 14:10:00,43.45,43.59,43.39,43.58,28737.0,41.3757,41.509,41.3185,41.4995,28737.0
2020-11-30 14:20:00,43.59,43.75,43.56,43.73,40313.0,41.509,41.6613,41.4804,41.6423,40313.0
2020-11-30 14:30:00,43.73,43.77,43.66,43.72,35981.0,41.6423,41.6804,41.5756,41.6328,35981.0
2020-11-30 14:40:00,43.72,43.73,43.64,43.7,37225.0,41.6328,41.6423,41.5566,41.6137,37225.0
2020-11-30 14:50:00,43.7,43.97,43.7,43.96,33149.0,41.6137,41.8708,41.6137,41.8613,33149.0
2020-11-30 15:00:00,43.95,43.99,43.86,43.89,34970.0,41.8518,41.8899,41.7661,41.7947,34970.0
2020-11-30 15:10:00,43.89,44.01,43.84,44.0,55843.0,41.7947,41.9089,41.747,41.8994,55843.0
2020-11-30 15:20:00,43.99,44.07,43.96,43.97,48494.0,41.8899,41.9661,41.8613,41.8708,48494.0
2020-11-30 15:30:00,43.97,44.11,43.9,43.91,100157.0,41.8708,42.0041,41.8042,41.8137,100157.0
2020-11-30 15:40:00,43.9,43.9,43.76,43.8,134997.0,41.8042,41.8042,41.6709,41.7089,134997.0
2020-11-30 15:50:00,43.8,43.89,43.57,43.63,373083.0,41.7089,41.7947,41.4899,41.5471,373083.0
2020-12-01 09:30:00,43.87,43.98,43.41,43.85,105512.0,41.7756,41.8804,41.3376,41.7566,105512.0
2020-12-01 09:40:00,43.81,43.96,43.78,43.84,77743.0,41.7185,41.8613,41.6899,41.747,77743.0
2020-12-01 09:50:00,43.85,43.85,43.22,43.27,90366.0,41.7566,41.7566,41.1566,41.2043,90366.0
2020-12-01 10:00:00,43.23,43.32,43.11,43.16,119018.0,41.1662,41.2519,41.0519,41.0995,119018.0
2020-12-01 10:10:00,43.17,43.22,42.86,42.95,101703.0,41.109,41.1566,40.8138,40.8995,101703.0
2020-12-01 10:20:00,42.96,43.12,42.89,42.93,214531.0,40.9091,41.0614,40.8424,40.8805,214531.0
2020-12-01 10:30:00,42.94,42.96,42.61,42.64,150823.0,40.89,40.9091,40.5758,40.6043,150823.0
2020-12-01 10:40:00,42.6,42.87,42.29,42.56,82658.0,40.5662,40.8233,40.271,40.5281,82658.0
2020-12-01 10:50:00,42.54,42.76,42.33,42.7,59562.0,40.5091,40.7186,40.3091,40.6615,59562.0
2020-12-01 11:00:00,42.72,42.75,42.51,42.68,208388.0,40.6805,40.7091,40.4805,40.6424,208388.0
2020-12-01 11:10:00,42.68,42.81,42.52,42.79,99664.0,40.6424,40.7662,40.4901,40.7472,99664.0
2020-12-01 11:20:00,42.79,42.9,42.72,42.73,50059.0,40.7472,40.8519,40.6805,40.69,50059.0
2020-12-01 11:30:00,42.72,42.92,42.66,42.73,49265.0,40.6805,40.871,40.6234,40.69,49265.0
2020-12-01 11:40:00,42.76,42.83,42.66,42.74,80060.0,40.7186,40.7853,40.6234,40.6996,80060.0
2020-12-01 11:50:00,42.72,42.75,42.58,42.6,28072.0,40.6805,40.7091,40.5472,40.5662,28072.0
2020-12-01 12:00:00,42.57,42.73,42.54,42.66,69177.0,40.5377,40.69,40.5091,40.6234,69177.0
2020-12-01 12:10:00,42.64,42.66,42.51,42.52,26417.0,40.6043,40.6234,40.4805,40.4901,26417.0
2020-12-01 12:20:00,42.52,42.69,42.5,42.69,62789.0,40.4901,40.6519,40.471,40.6519,62789.0
2020-12-01 12:30:00,42.68,42.68,42.52,42.58,155035.0,40.6424,40.6424,40.4901,40.5472,155035.0
2020-12-01 12:40:00,42.58,42.91,42.52,42.89,213173.0,40.5472,40.8614,40.4901,40.8424,213173.0
2020-12-01 12:50:00,42.89,42.89,42.54,42.57,45943.0,40.8424,40.8424,40.5091,40.5377,45943.0
2020-12-01 13:00:00,42.57,42.61,42.48,42.57,45914.0,40.5377,40.5758,40.452,40.5377,45914.0
2020-12-01 13:10:00,42.56,42.65,42.53,42.65,32066.0,40.5281,40.6139,40.4996,40.6139,32066.0
2020-12-01 13:20:00,42.65,42.81,42.64,42.81,36488.0,40.6139,40.7662,40.6043,40.7662,36488.0
2020-12-01 13:30:00,42.81,42.82,42.7,42.71,31863.0,40.7662,40.7757,40.6615,40.671,31863.0
2020-12-01 13:40:00,42.71,42.82,42.62,42.79,47575.0,40.671,40.7757,40.5853,40.7472,47575.0
2020-12-01 13:50:00,42.8,42.89,42.76,42.84,44700.0,40.7567,40.8424,40.7186,40.7948,44700.0
2020-12-01 14:00:00,42.85,42.96,42.83,42.92,60174.0,40.8043,40.9091,40.7853,40.871,60174.0
2020-12-01 14:10:00,42.91,42.93,42.84,42.88,73923.0,40.8614,40.8805,40.7948,40.8329,73923.0
2020-12-01 14:20:00,42.86,42.92,42.82,42.89,60813.0,40.8138,40.871,40.7757,40.8424,60813.0
2020-12-01 14:30:00,42.89,42.89,42.75,42.76,52883.0,40.8424,40.8424,40.7091,40.7186,52883.0
2020-12-01 14:40:00,42.76,42.89,42.72,42.82,43123.0,40.7186,40.8424,40.6805,40.7757,43123.0
2020-12-01 14:50:00,42.82,42.88,42.76,42.78,55777.0,40.7757,40.8329,40.7186,40.7376,55777.0
2020-12-01 15:00:00,42.77,42.83,42.65,42.77,62031.0,40.7281,40.7853,40.6139,40.7281,62031.0
2020-12-01 15:10:00,42.77,42.89,42.76,42.83,55934.0,40.7281,40.8424,40.7186,40.7853,55934.0
2020-12-01 15:20:00,42.84,42.86,42.73,42.79,42700.0,40.7948,40.8138,40.69,40.7472,42700.0
2020-12-01 15:30:00,42.8,42.8,42.64,42.66,101231.0,40.7567,40.7567,40.6043,40.6234,101231.0
2020-12-01 15:40:00,42.65,42.67,42.6,42.65,92410.0,40.6139,40.6329,40.5662,40.6139,92410.0
2020-12-01 15:50:00,42.65,42.71,42.55,42.67,334541.0,40.6139,40.671,40.5186,40.6329,334541.0
2020-12-02 09:30:00,42.47,42.6,41.6,41.68,123608.0,40.4424,40.5662,39.614,39.6902,123608.0
2020-12-02 09:40:00,41.66,41.93,41.59,41.75,86286.0,39.6711,39.9282,39.6045,39.7568,86286.0
2020-12-02 09:50:00,41.77,41.96,41.65,41.89,87562.0,39.7759,39.9568,39.6616,39.8901,87562.0
2020-12-02 10:00:00,41.87,41.95,41.58,41.61,137821.0,39.8711,39.9473,39.5949,39.6235,137821.0
2020-12-02 10:10:00,41.62,41.71,41.57,41.61,67382.0,39.633,39.7187,39.5854,39.6235,67382.0
2020-12-02 10:20:00,41.61,41.62,41.36,41.54,60172.0,39.6235,39.633,39.3854,39.5568,60172.0
2020-12-02 10:30:00,41.6,41.78,41.53,41.6,43780.0,39.614,39.7854,39.5473,39.614,43780.0
2020-12-02 10:40:00,41.62,41.62,41.26,41.33,120121.0,39.633,39.633,39.2902,39.3569,120121.0
2020-12-02 10:50:00,41.31,41.48,41.25,41.25,40630.0,39.3378,39.4997,39.2807,39.2807,40630.0
2020-12-02 11:00:00,41.25,41.45,41.24,41.32,95967.0,39.2807,39.4711,39.2712,39.3473,95967.0
2020-12-02 11:10:00,41.29,41.41,41.27,41.35,72846.0,39.3188,39.433,39.2997,39.3759,72846.0
2020-12-02 11:20:00,41.35,41.57,41.31,41.52,163023.0,39.3759,39.5854,39.3378,39.5378,163023.0
2020-12-02 11:30:00,41.55,41.6,41.43,41.48,228945.0,39.5664,39.614,39.4521,39.4997,228945.0
2020-12-02 11:40:00,41.48,41.67,41.44,41.52,103021.0,39.4997,39.6806,39.4616,39.5378,103021.0
2020-12-02 11:50:00,41.5,41.5,41.26,41.26,51977.0,39.5188,39.5188,39.2902,39.2902,51977.0
2020-12-02 12:00:00,41.25,41.52,41.23,41.47,269670.0,39.2807,39.5378,39.2616,39.4902,269670.0
2020-12-02 12:10:00,41.47,41.61,41.41,41.56,124697.0,39.4902,39.6235,39.433,39.5759,124697.0
2020-12-02 12:20:00,41.57,41.57,41.41,41.43,75940.0,39.5854,39.5854,39.433,39.4521,75940.0
2020-12-02 12:30:00,41.43,41.49,41.32,41.37,38590.0,39.4521,39.5092,39.3473,39.395,38590.0
2020-12-02 12:40:00,41.38,41.59,41.36,41.42,93128.0,39.4045,39.6045,39.3854,39.4426,93128.0
2020-12-02 12:50:00,41.43,41.45,41.32,41.38,33202.0,39.4521,39.4711,39.3473,39.4045,33202.0
2020-12-02 13:00:00,41.38,41.61,41.37,41.57,53888.0,39.4045,39.6235,39.395,39.5854,53888.0
2020-12-02 13:10:00,41.56,41.64,41.54,41.59,38683.0,39.5759,39.6521,39.5568,39.6045,38683.0
2020-12-02 13:20:00,41.59,41.66,41.59,41.62,34868.0,39.6045,39.6711,39.6045,39.633,34868.0
2020-12-02 13:30:00,41.63,41.69,41.55,41.65,50498.0,39.6425,39.6997,39.5664,39.6616,50498.0
2020-12-02 13:40:00,41.64,41.67,41.59,41.63,24410.0,39.6521,39.6806,39.6045,39.6425,24410.0
2020-12-02 13:50:00,41.65,41.7,41.6,41.68,22815.0,39.6616,39.7092,39.614,39.6902,22815.0
2020-12-02 14:00:00,41.68,41.72,41.55,41.56,20021.0,39.6902,39.7282,39.5664,39.5759,20021.0
2020-12-02 14:10:00,41.56,41.62,41.45,41.57,41677.0,39.5759,39.633,39.4711,39.5854,41677.0
2020-12-02 14:20:00,41.57,41.62,41.52,41.52,48468.0,39.5854,39.633,39.5378,39.5378,48468.0
2020-12-02 14:30:00,41.52,41.69,41.52,41.57,29769.0,39.5378,39.6997,39.5378,39.5854,29769.0
2020-12-02 14:40:00,41.57,41.63,41.51,41.59,40320.0,39.5854,39.6425,39.5283,39.6045,40320.0
2020-12-02 14:50:00,41.59,41.65,41.54,41.55,33720.0,39.6045,39.6616,39.5568,39.5664,33720.0
2020-12-02 15:00:00,41.55,41.6,41.42,41.45,77594.0,39.5664,39.614,39.4426,39.4711,77594.0
2020-12-02 15:10:00,41.45,41.56,41.45,41.55,69348.0,39.4711,39.5759,39.4711,39.5664,69348.0
2020-12-02 15:20:00,41.55,41.57,41.49,41.56,63665.0,39.5664,39.5854,39.5092,39.5759,63665.0
2020-12-02 15:30:00,41.55,41.64,41.53,41.59,84622.0,39.5664,39.6521,39.5473,39.6045,84622.0
2020-12-02 15:40:00,41.58,41.64,41.5,41.54,112652.0,39.5949,39.6521,39.5188,39.5568,112652.0
2020-12-02 15:50:00,41.52,41.65,41.44,41.55,319492.0,39.5378,39.6616,39.4616,39.5664,319492.0
2020-12-03 09:30:00,41.46,41.96,41.45,41.92,78373.0,39.4807,39.9568,39.4711,39.9187,78373.0
2020-12-03 09:40:00,41.96,42.15,41.79,42.0,52654.0,39.9568,40.1377,39.7949,39.9949,52654.0
2020-12-03 09:50:00,42.02,42.06,41.85,41.86,27281.0,40.0139,40.052,39.852,39.8616,27281.0
2020-12-03 10:00:00,41.86,41.94,41.72,41.8,35149.0,39.8616,39.9377,39.7282,39.8044,35149.0
2020-12-03 10:10:00,41.82,42.23,41.8,42.22,54513.0,39.8235,40.2139,39.8044,40.2044,54513.0
2020-12-03 10:20:00,42.22,42.3,42.1,42.14,27837.0,40.2044,40.2806,40.0901,40.1282,27837.0
2020-12-03 10:30:00,42.1,42.42,42.1,42.23,86932.0,40.0901,40.3948,40.0901,40.2139,86932.0
2020-12-03 10:40:00,42.22,42.36,42.18,42.32,26846.0,40.2044,40.3377,40.1663,40.2996,26846.0
2020-12-03 10:50:00,42.26,42.6,42.21,42.56,30231.0,40.2425,40.5662,40.1949,40.5281,30231.0
2020-12-03 11:00:00,42.55,42.68,42.47,42.59,32849.0,40.5186,40.6424,40.4424,40.5567,32849.0
2020-12-03 11:10:00,42.57,42.63,42.5,42.6,21107.0,40.5377,40.5948,40.471,40.5662,21107.0
2020-12-03 11:20:00,42.6,42.72,42.49,42.68,21564.0,40.5662,40.6805,40.4615,40.6424,21564.0
2020-12-03 11:30:00,42.72,42.72,42.47,42.63,31145.0,40.6805,40.6805,40.4424,40.5948,31145.0
2020-12-03 11:40:00,42.61,42.7,42.53,42.65,19290.0,40.5758,40.6615,40.4996,40.6139,19290.0
2020-12-03 11:50:00,42.68,42.76,42.62,42.76,15245.0,40.6424,40.7186,40.5853,40.7186,15245.0
2020-12-03 12:00:00,42.77,42.87,42.64,42.66,26865.0,40.7281,40.8233,40.6043,40.6234,26865.0
2020-12-03 12:10:00,42.68,42.72,42.56,42.72,70122.0,40.6424,40.6805,40.5281,40.6805,70122.0
2020-12-03 12:20:00,42.72,42.87,42.68,42.85,58257.0,40.6805,40.8233,40.6424,40.8043,58257.0
2020-12-03 12:30:00,42.83,42.91,42.75,42.84,29448.0,40.7853,40.8614,40.7091,40.7948,29448.0
2020-12-03 12:40:00,42.83,42.83,42.6,42.66,82315.0,40.7853,40.7853,40.5662,40.6234,82315.0
2020-12-03 12:50:00,42.67,42.76,42.63,42.7,77016.0,40.6329,40.7186,40.5948,40.6615,77016.0
2020-12-03 13:00:00,42.7,42.7,42.54,42.61,78587.0,40.6615,40.6615,40.5091,40.5758,78587.0
2020-12-03 13:10:00,42.61,42.72,42.53,42.67,40501.0,40.5758,40.6805,40.4996,40.6329,40501.0
2020-12-03 13:20:00,42.64,42.66,42.52,42.64,50342.0,40.6043,40.6234,40.4901,40.6043,50342.0
2020-12-03 13:30:00,42.65,42.72,42.64,42.68,37946.0,40.6139,40.6805,40.6043,40.6424,37946.0
2020-12-03 13:40:00,42.68,42.75,42.55,42.74,28069.0,40.6424,40.7091,40.5186,40.6996,28069.0
2020-12-03 13:50:00,42.72,42.75,42.59,42.68,46706.0,40.6805,40.7091,40.5567,40.6424,46706.0
2020-12-03 14:00:00,42.68,42.72,42.61,42.68,30357.0,40.6424,40.6805,40.5758,40.6424,30357.0
2020-12-03 14:10:00,42.67,42.73,42.66,42.71,31927.0,40.6329,40.69,40.6234,40.671,31927.0
2020-12-03 14:20:00,42.71,42.73,42.62,42.7,43246.0,40.671,40.69,40.5853,40.6615,43246.0
2020-12-03 14:30:00,42.66,43.0,42.66,42.97,84215.0,40.6234,40.9471,40.6234,40.9186,84215.0
2020-12-03 14:40:00,42.97,43.09,42.91,42.96,44181.0,40.9186,41.0328,40.8614,40.9091,44181.0
2020-12-03 14:50:00,43.0,43.03,42.89,42.97,72155.0,40.9471,40.9757,40.8424,40.9186,72155.0
2020-12-03 15:00:00,42.98,43.0,42.9,42.96,26230.0,40.9281,40.9471,40.8519,40.9091,26230.0
2020-12-03 15:10:00,42.96,43.15,42.94,43.15,46853.0,40.9091,41.09,40.89,41.09,46853.0
2020-12-03 15:20:00,43.15,43.18,43.06,43.1,41389.0,41.09,41.1185,41.0043,41.0424,41389.0
2020-12-03 15:30:00,43.11,43.28,43.09,43.16,61027.0,41.0519,41.2138,41.0328,41.0995,61027.0
2020-12-03 15:40:00,43.14,43.21,42.92,43.19,116252.0,41.0805,41.1471,40.871,41.1281,116252.0
2020-12-03 15:50:00,43.2,43.21,43.06,43.16,279607.0,41.1376,41.1471,41.0043,41.0995,279607.0
2020-12-04 09:30:00,43.13,43.2,42.23,42.34,84656.0,41.0709,41.1376,40.2139,40.3187,84656.0
2020-12-04 09:40:00,42.38,42.6,42.1,42.12,57232.0,40.3567,40.5662,40.0901,40.1092,57232.0
2020-12-04 09:50:00,42.15,42.27,42.06,42.09,58911.0,40.1377,40.252,40.052,40.0806,58911.0
2020-12-04 10:00:00,42.05,42.14,41.95,42.04,108207.0,40.0425,40.1282,39.9473,40.033,108207.0
2020-12-04 10:10:00,42.03,42.47,41.98,42.43,69563.0,40.0235,40.4424,39.9758,40.4044,69563.0
2020-12-04 10:20:00,42.43,42.83,42.41,42.8,74616.0,40.4044,40.7853,40.3853,40.7567,74616.0
2020-12-04 10:30:00,42.8,42.94,42.68,42.8,60160.0,40.7567,40.89,40.6424,40.7567,60160.0
2020-12-04 10:40:00,42.8,42.86,42.45,42.47,41639.0,40.7567,40.8138,40.4234,40.4424,41639.0
2020-12-04 10:50:00,42.49,42.51,42.29,42.49,46896.0,40.4615,40.4805,40.271,40.4615,46896.0
2020-12-04 11:00:00,42.48,42.62,42.42,42.56,35068.0,40.452,40.5853,40.3948,40.5281,35068.0
2020-12-04 11:10:00,42.55,42.73,42.51,42.57,43701.0,40.5186,40.69,40.4805,40.5377,43701.0
2020-12-04 11:20:00,42.57,42.77,42.52,42.55,55006.0,40.5377,40.7281,40.4901,40.5186,55006.0
2020-12-04 11:30:00,42.56,42.56,42.38,42.47,37766.0,40.5281,40.5281,40.3567,40.4424,37766.0
2020-12-04 11:40:00,42.47,42.51,42.38,42.41,31995.0,40.4424,40.4805,40.3567,40.3853,31995.0
2020-12-04 11:50:00,42.44,42.47,42.3,42.3,31765.0,40.4139,40.4424,40.2806,40.2806,31765.0
2020-12-04 12:00:00,42.3,42.53,42.28,42.53,31366.0,40.2806,40.4996,40.2615,40.4996,31366.0
2020-12-04 12:10:00,42.53,42.58,42.46,42.58,25300.0,40.4996,40.5472,40.4329,40.5472,25300.0
2020-12-04 12:20:00,42.58,42.59,42.5,42.54,23090.0,40.5472,40.5567,40.471,40.5091,23090.0
2020-12-04 12:30:00,42.54,42.71,42.53,42.66,38011.0,40.5091,40.671,40.4996,40.6234,38011.0
2020-12-04 12:40:00,42.67,42.74,42.62,42.62,32993.0,40.6329,40.6996,40.5853,40.5853,32993.0
2020-12-04 12:50:00,42.63,42.63,42.55,42.55,61716.0,40.5948,40.5948,40.5186,40.5186,61716.0
2020-12-04 13:00:00,42.54,42.54,42.44,42.52,28949.0,40.5091,40.5091,40.4139,40.4901,28949.0
2020-12-04 13:10:00,42.51,42.6,42.46,42.6,29162.0,40.4805,40.5662,40.4329,40.5662,29162.0
2020-12-04 13:20:00,42.6,42.74,42.55,42.73,58808.0,40.5662,40.6996,40.5186,40.69,58808.0
2020-12-04 13:30:00,42.73,42.96,42.73,42.95,80771.0,40.69,40.9091,40.69,40.8995,80771.0
2020-12-04 13:40:00,42.96,43.0,42.87,42.89,87229.0,40.9091,40.9471,40.8233,40.8424,87229.0
2020-12-04 13:50:00,42.87,42.94,42.68,42.68,72160.0,40.8233,40.89,40.6424,40.6424,72160.0
2020-12-04 14:00:00,42.7,42.71,42.52,42.66,91877.0,40.6615,40.671,40.4901,40.6234,91877.0
2020-12-04 14:10:00,42.66,42.73,42.6,42.71,54412.0,40.6234,40.69,40.5662,40.671,54412.0
2020-12-04 14:20:00,42.7,42.73,42.45,42.46,57456.0,40.6615,40.69,40.4234,40.4329,57456.0
2020-12-04 14:30:00,42.45,42.53,42.43,42.5,60048.0,40.4234,40.4996,40.4044,40.471,60048.0
2020-12-04 14:40:00,42.48,42.57,42.45,42.52,35340.0,40.452,40.5377,40.4234,40.4901,35340.0
2020-12-04 14:50:00,42.51,42.53,42.34,42.36,60883.0,40.4805,40.4996,40.3187,40.3377,60883.0
2020-12-04 15:00:00,42.37,42.43,42.25,42.29,50071.0,40.3472,40.4044,40.2329,40.271,50071.0
2020-12-04 15:10:00,42.27,42.35,42.23,42.3,58494.0,40.252,40.3282,40.2139,40.2806,58494.0
2020-12-04 15:20:00,42.29,42.31,42.12,42.13,64966.0,40.271,40.2901,40.1092,40.1187,64966.0
2020-12-04 15:30:00,42.12,42.21,42.07,42.14,114938.0,40.1092,40.1949,40.0615,40.1282,114938.0
2020-12-04 15:40:00,42.13,42.14,42.0,42.03,138360.0,40.1187,40.1282,39.9949,40.0235,138360.0
2020-12-04 15:50:00,42.02,42.12,42.0,42.06,341436.0,40.0139,40.1092,39.9949,40.052,341436.0
2020-12-07 09:40:00,42.28,42.5,41.76,42.06,41685.0,40.2615,40.471,39.7663,40.052,41685.0
2020-12-07 09:50:00,42.02,42.3,41.98,42.28,75856.0,40.0139,40.2806,39.9758,40.2615,75856.0
2020-12-07 10:00:00,42.28,42.36,42.13,42.26,47900.0,40.2615,40.3377,40.1187,40.2425,47900.0
2020-12-07 10:10:00,42.27,42.67,42.27,42.59,43334.0,40.252,40.6329,40.252,40.5567,43334.0
2020-12-07 10:20:00,42.59,42.79,42.58,42.77,62959.0,40.5567,40.7472,40.5472,40.7281,62959.0
2020-12-07 10:30:00,42.76,42.89,42.7,42.87,65378.0,40.7186,40.8424,40.6615,40.8233,65378.0
2020-12-07 10:40:00,42.88,43.07,42.81,42.81,65213.0,40.8329,41.0138,40.7662,40.7662,65213.0
2020-12-07 10:50:00,42.83,43.03,42.82,42.94,30866.0,40.7853,40.9757,40.7757,40.89,30866.0
2020-12-07 11:00:00,42.94,43.02,42.8,42.8,37089.0,40.89,40.9662,40.7567,40.7567,37089.0
2020-12-07 11:10:00,42.79,42.86,42.69,42.73,24217.0,40.7472,40.8138,40.6519,40.69,24217.0
2020-12-07 11:20:00,42.73,42.82,42.7,42.78,22859.0,40.69,40.7757,40.6615,40.7376,22859.0
2020-12-07 11:30:00,42.79,42.93,42.72,42.91,28667.0,40.7472,40.8805,40.6805,40.8614,28667.0
2020-12-07 11:40:00,42.91,42.93,42.79,42.86,24963.0,40.8614,40.8805,40.7472,40.8138,24963.0
2020-12-07 11:50:00,42.85,42.92,42.78,42.92,22339.0,40.8043,40.871,40.7376,40.871,22339.0
2020-12-07 12:00:00,42.91,43.12,42.88,43.09,62989.0,40.8614,41.0614,40.8329,41.0328,62989.0
2020-12-07 12:10:00,43.1,43.19,43.05,43.16,54710.0,41.0424,41.1281,40.9948,41.0995,54710.0
2020-12-07 12:20:00,43.15,43.15,42.91,42.92,33158.0,41.09,41.09,40.8614,40.871,33158.0
2020-12-07 12:30:00,42.93,42.95,42.86,42.89,24298.0,40.8805,40.8995,40.8138,40.8424,24298.0
2020-12-07 12:40:00,42.89,43.01,42.86,42.98,20787.0,40.8424,40.9567,40.8138,40.9281,20787.0
2020-12-07 12:50:00,43.0,43.05,42.91,42.91,32032.0,40.9471,40.9948,40.8614,40.8614,32032.0
2020-12-07 13:00:00,42.91,43.01,42.88,42.91,23204.0,40.8614,40.9567,40.8329,40.8614,23204.0
2020-12-07 13:10:00,42.91,42.94,42.86,42.9,24531.0,40.8614,40.89,40.8138,40.8519,24531.0
2020-12-07 13:20:00,42.88,42.9,42.83,42.84,11332.0,40.8329,40.8519,40.7853,40.7948,11332.0
2020-12-07 13:30:00,42.83,43.03,42.82,42.97,14258.0,40.7853,40.9757,40.7757,40.9186,14258.0
2020-12-07 13:40:00,42.97,43.01,42.9,42.95,13203.0,40.9186,40.9567,40.8519,40.8995,13203.0
2020-12-07 13:50:00,42.94,43.02,42.92,42.95,17606.0,40.89,40.9662,40.871,40.8995,17606.0
2020-12-07 14:00:00,42.96,43.06,42.82,43.06,25503.0,40.9091,41.0043,40.7757,41.0043,25503.0
2020-12-07 14:10:00,43.1,43.12,43.07,43.08,28043.0,41.0424,41.0614,41.0138,41.0233,28043.0
2020-12-07 14:20:00,43.09,43.16,43.08,43.13,21852.0,41.0328,41.0995,41.0233,41.0709,21852.0
2020-12-07 14:30:00,43.13,43.17,43.06,43.11,22731.0,41.0709,41.109,41.0043,41.0519,22731.0
2020-12-07 14:40:00,43.11,43.16,43.05,43.15,25668.0,41.0519,41.0995,40.9948,41.09,25668.0
2020-12-07 14:50:00,43.16,43.16,43.1,43.16,21552.0,41.0995,41.0995,41.0424,41.0995,21552.0
2020-12-07 15:00:00,43.16,43.26,43.16,43.21,26532.0,41.0995,41.1947,41.0995,41.1471,26532.0
2020-12-07 15:10:00,43.22,43.33,43.18,43.32,66807.0,41.1566,41.2614,41.1185,41.2519,66807.0
2020-12-07 15:20:00,43.33,43.35,43.23,43.33,44847.0,41.2614,41.2804,41.1662,41.2614,44847.0
2020-12-07 15:30:00,43.33,43.49,43.29,43.48,101833.0,41.2614,41.4137,41.2233,41.4042,101833.0
2020-12-07 15:40:00,43.47,43.55,43.44,43.51,88848.0,41.3947,41.4709,41.3661,41.4328,88848.0
2020-12-07 15:50:00,43.52,43.68,43.48,43.62,393330.0,41.4423,41.5947,41.4042,41.5375,393330.0
2020-12-08 09:30:00,42.8,42.82,42.07,42.18,141909.0,40.7567,40.7757,40.0615,40.1663,141909.0
2020-12-08 09:40:00,42.18,42.54,42.1,42.54,59110.0,40.1663,40.5091,40.0901,40.5091,59110.0
2020-12-08 09:50:00,42.52,42.65,42.38,42.38,47398.0,40.4901,40.6139,40.3567,40.3567,47398.0
2020-12-08 10:00:00,42.41,42.48,42.19,42.21,37098.0,40.3853,40.452,40.1758,40.1949,37098.0
2020-12-08 10:10:00,42.21,42.27,41.93,42.04,91577.0,40.1949,40.252,39.9282,40.033,91577.0
2020-12-08 10:20:00,42.04,42.1,41.72,41.77,103039.0,40.033,40.0901,39.7282,39.7759,103039.0
2020-12-08 10:30:00,41.78,42.18,41.73,42.09,69677.0,39.7854,40.1663,39.7378,40.0806,69677.0
2020-12-08 10:40:00,42.1,42.17,41.81,41.84,37054.0,40.0901,40.1568,39.814,39.8425,37054.0
2020-12-08 10:50:00,41.85,42.04,41.81,42.01,26465.0,39.852,40.033,39.814,40.0044,26465.0
2020-12-08 11:00:00,42.0,42.0,41.83,41.95,35892.0,39.9949,39.9949,39.833,39.9473,35892.0
2020-12-08 11:10:00,41.95,42.13,41.9,41.97,19327.0,39.9473,40.1187,39.8997,39.9663,19327.0
2020-12-08 11:20:00,41.99,42.06,41.92,42.02,42038.0,39.9854,40.052,39.9187,40.0139,42038.0
2020-12-08 11:30:00,42.05,42.24,41.99,42.16,56329.0,40.0425,40.2234,39.9854,40.1472,56329.0
2020-12-08 11:40:00,42.17,42.26,42.15,42.19,24632.0,40.1568,40.2425,40.1377,40.1758,24632.0
2020-12-08 11:50:00,42.2,42.31,42.2,42.26,23677.0,40.1853,40.2901,40.1853,40.2425,23677.0
2020-12-08 12:00:00,42.26,42.29,42.16,42.17,35537.0,40.2425,40.271,40.1472,40.1568,35537.0
2020-12-08 12:10:00,42.16,42.17,41.94,42.0,26550.0,40.1472,40.1568,39.9377,39.9949,26550.0
2020-12-08 12:20:00,41.99,42.15,41.98,42.15,27620.0,39.9854,40.1377,39.9758,40.1377,27620.0
2020-12-08 12:30:00,42.12,42.18,42.1,42.16,13714.0,40.1092,40.1663,40.0901,40.1472,13714.0
2020-12-08 12:40:00,42.15,42.15,42.01,42.04,32624.0,40.1377,40.1377,40.0044,40.033,32624.0
2020-12-08 12:50:00,42.05,42.1,42.0,42.07,12125.0,40.0425,40.0901,39.9949,40.0615,12125.0
2020-12-08 13:00:00,42.06,42.14,41.95,42.02,19575.0,40.052,40.1282,39.9473,40.0139,19575.0
2020-12-08 13:10:00,42.02,42.02,41.92,41.94,12714.0,40.0139,40.0139,39.9187,39.9377,12714.0
2020-12-08 13:20:00,41.95,42.03,41.92,41.99,18838.0,39.9473,40.0235,39.9187,39.9854,18838.0
2020-12-08 13:30:00,41.98,42.0,41.9,41.94,16253.0,39.9758,39.9949,39.8997,39.9377,16253.0
2020-12-08 13:40:00,41.95,41.95,41.81,41.82,28585.0,39.9473,39.9473,39.814,39.8235,28585.0
2020-12-08 13:50:00,41.83,41.83,41.75,41.8,25266.0,39.833,39.833,39.7568,39.8044,25266.0
2020-12-08 14:00:00,41.8,41.88,41.71,41.73,41927.0,39.8044,39.8806,39.7187,39.7378,41927.0
2020-12-08 14:10:00,41.73,41.75,41.57,41.67,91306.0,39.7378,39.7568,39.5854,39.6806,91306.0
2020-12-08 14:20:00,41.68,41.73,41.64,41.67,58249.0,39.6902,39.7378,39.6521,39.6806,58249.0
2020-12-08 14:30:00,41.68,41.7,41.58,41.59,47117.0,39.6902,39.7092,39.5949,39.6045,47117.0
2020-12-08 14:40:00,41.59,41.66,41.54,41.58,28285.0,39.6045,39.6711,39.5568,39.5949,28285.0
2020-12-08 14:50:00,41.57,41.63,41.51,41.55,29758.0,39.5854,39.6425,39.5283,39.5664,29758.0
2020-12-08 15:00:00,41.55,41.8,41.54,41.79,46982.0,39.5664,39.8044,39.5568,39.7949,46982.0
2020-12-08 15:10:00,41.77,41.86,41.72,41.86,31678.0,39.7759,39.8616,39.7282,39.8616,31678.0
2020-12-08 15:20:00,41.86,41.91,41.8,41.84,37209.0,39.8616,39.9092,39.8044,39.8425,37209.0
2020-12-08 15:30:00,41.83,41.84,41.67,41.77,73744.0,39.833,39.8425,39.6806,39.7759,73744.0
2020-12-08 15:40:00,41.77,41.8,41.7,41.75,66748.0,39.7759,39.8044,39.7092,39.7568,66748.0
2020-12-08 15:50:00,41.74,42.05,41.73,42.03,305554.0,39.7473,40.0425,39.7378,40.0235,305554.0
2020-12-09 09:30:00,42.51,42.6,42.29,42.39,76463.0,40.4805,40.5662,40.271,40.3663,76463.0
2020-12-09 09:40:00,42.45,42.62,42.35,42.49,50292.0,40.4234,40.5853,40.3282,40.4615,50292.0
2020-12-09 09:50:00,42.45,42.45,42.26,42.26,21313.0,40.4234,40.4234,40.2425,40.2425,21313.0
2020-12-09 10:00:00,42.3,42.3,41.9,41.91,54320.0,40.2806,40.2806,39.8997,39.9092,54320.0
2020-12-09 10:10:00,41.93,42.24,41.9,42.04,44869.0,39.9282,40.2234,39.8997,40.033,44869.0
2020-12-09 10:20:00,42.05,42.17,42.01,42.12,56211.0,40.0425,40.1568,40.0044,40.1092,56211.0
2020-12-09 10:30:00,42.11,42.32,42.07,42.19,50920.0,40.0996,40.2996,40.0615,40.1758,50920.0
2020-12-09 10:40:00,42.2,42.22,41.97,41.97,60089.0,40.1853,40.2044,39.9663,39.9663,60089.0
2020-12-09 10:50:00,41.99,42.15,41.98,42.11,19911.0,39.9854,40.1377,39.9758,40.0996,19911.0
2020-12-09 11:00:00,42.11,42.23,42.07,42.17,30379.0,40.0996,40.2139,40.0615,40.1568,30379.0
2020-12-09 11:10:00,42.15,42.19,42.05,42.07,14223.0,40.1377,40.1758,40.0425,40.0615,14223.0
2020-12-09 11:20:00,42.09,42.15,42.0,42.03,26309.0,40.0806,40.1377,39.9949,40.0235,26309.0
2020-12-09 11:30:00,42.02,42.08,41.99,42.04,20785.0,40.0139,40.0711,39.9854,40.033,20785.0
2020-12-09 11:40:00,42.04,42.12,42.0,42.12,16364.0,40.033,40.1092,39.9949,40.1092,16364.0
2020-12-09 11:50:00,42.13,42.13,42.06,42.09,27151.0,40.1187,40.1187,40.052,40.0806,27151.0
2020-12-09 12:00:00,42.1,42.12,42.06,42.09,25767.0,40.0901,40.1092,40.052,40.0806,25767.0
2020-12-09 12:10:00,42.1,42.1,41.97,42.0,55138.0,40.0901,40.0901,39.9663,39.9949,55138.0
2020-12-09 12:20:00,41.99,42.0,41.89,41.9,47505.0,39.9854,39.9949,39.8901,39.8997,47505.0
2020-12-09 12:30:00,41.88,41.89,41.75,41.76,27298.0,39.8806,39.8901,39.7568,39.7663,27298.0
2020-12-09 12:40:00,41.75,41.77,41.62,41.64,31184.0,39.7568,39.7759,39.633,39.6521,31184.0
2020-12-09 12:50:00,41.64,41.72,41.59,41.71,30959.0,39.6521,39.7282,39.6045,39.7187,30959.0
2020-12-09 13:00:00,41.69,41.69,41.59,41.67,28865.0,39.6997,39.6997,39.6045,39.6806,28865.0
2020-12-09 13:10:00,41.68,41.7,41.59,41.63,19657.0,39.6902,39.7092,39.6045,39.6425,19657.0
2020-12-09 13:20:00,41.64,41.68,41.55,41.57,19162.0,39.6521,39.6902,39.5664,39.5854,19162.0
2020-12-09 13:30:00,41.57,41.62,41.45,41.56,121452.0,39.5854,39.633,39.4711,39.5759,121452.0
2020-12-09 13:40:00,41.55,41.67,41.54,41.63,49305.0,39.5664,39.6806,39.5568,39.6425,49305.0
2020-12-09 13:50:00,41.61,41.62,41.49,41.5,28958.0,39.6235,39.633,39.5092,39.5188,28958.0
2020-12-09 14:00:00,41.51,41.64,41.48,41.64,43120.0,39.5283,39.6521,39.4997,39.6521,43120.0
2020-12-09 14:10:00,41.64,41.64,41.51,41.56,31477.0,39.6521,39.6521,39.5283,39.5759,31477.0
2020-12-09 14:20:00,41.55,41.66,41.54,41.66,30027.0,39.5664,39.6711,39.5568,39.6711,30027.0
2020-12-09 14:30:00,41.66,41.73,41.58,41.69,57983.0,39.6711,39.7378,39.5949,39.6997,57983.0
2020-12-09 14:40:00,41.68,41.83,41.66,41.77,100691.0,39.6902,39.833,39.6711,39.7759,100691.0
2020-12-09 14:50:00,41.78,41.8,41.72,41.76,29613.0,39.7854,39.8044,39.7282,39.7663,29613.0
2020-12-09 15:00:00,41.75,41.78,41.67,41.75,58708.0,39.7568,39.7854,39.6806,39.7568,58708.0
2020-12-09 15:10:00,41.75,41.81,41.71,41.79,50558.0,39.7568,39.814,39.7187,39.7949,50558.0
2020-12-09 15:20:00,41.8,41.83,41.74,41.79,45911.0,39.8044,39.833,39.7473,39.7949,45911.0
2020-12-09 15:30:00,41.79,41.84,41.72,41.77,99703.0,39.7949,39.8425,39.7282,39.7759,99703.0
2020-12-09 15:40:00,41.76,41.96,41.73,41.94,176756.0,39.7663,39.9568,39.7378,39.9377,176756.0
2020-12-09 15:50:00,41.94,42.1,41.92,42.08,269430.0,39.9377,40.0901,39.9187,40.0711,269430.0
2020-12-10 09:30:00,41.71,42.03,41.54,42.03,64423.0,39.7187,40.0235,39.5568,40.0235,64423.0
2020-12-10 09:40:00,41.98,42.15,41.83,41.86,38027.0,39.9758,40.1377,39.833,39.8616,38027.0
2020-12-10 09:50:00,41.88,42.0,41.67,41.71,31460.0,39.8806,39.9949,39.6806,39.7187,31460.0
2020-12-10 10:00:00,41.77,41.88,41.63,41.78,35987.0,39.7759,39.8806,39.6425,39.7854,35987.0
2020-12-10 10:10:00,41.77,41.92,41.75,41.87,27074.0,39.7759,39.9187,39.7568,39.8711,27074.0
2020-12-10 10:20:00,41.85,42.01,41.75,41.86,54779.0,39.852,40.0044,39.7568,39.8616,54779.0
2020-12-10 10:30:00,41.86,41.87,41.77,41.84,49452.0,39.8616,39.8711,39.7759,39.8425,49452.0
2020-12-10 10:40:00,41.84,41.84,41.71,41.78,24787.0,39.8425,39.8425,39.7187,39.7854,24787.0
2020-12-10 10:50:00,41.78,41.78,41.52,41.58,40422.0,39.7854,39.7854,39.5378,39.5949,40422.0
2020-12-10 11:00:00,41.59,41.59,41.51,41.51,41648.0,39.6045,39.6045,39.5283,39.5283,41648.0
2020-12-10 11:10:00,41.51,41.74,41.51,41.68,34659.0,39.5283,39.7473,39.5283,39.6902,34659.0
2020-12-10 11:20:00,41.69,41.71,41.59,41.62,29948.0,39.6997,39.7187,39.6045,39.633,29948.0
2020-12-10 11:30:00,41.62,41.71,41.57,41.67,32892.0,39.633,39.7187,39.5854,39.6806,32892.0
2020-12-10 11:40:00,41.67,41.69,41.6,41.62,41411.0,39.6806,39.6997,39.614,39.633,41411.0
2020-12-10 11:50:00,41.61,41.65,41.59,41.61,28129.0,39.6235,39.6616,39.6045,39.6235,28129.0
2020-12-10 12:00:00,41.6,41.77,41.59,41.74,37585.0,39.614,39.7759,39.6045,39.7473,37585.0
2020-12-10 12:10:00,41.76,41.81,41.73,41.81,12458.0,39.7663,39.814,39.7378,39.814,12458.0
2020-12-10 12:20:00,41.82,41.91,41.76,41.91,21355.0,39.8235,39.9092,39.7663,39.9092,21355.0
2020-12-10 12:30:00,41.9,42.05,41.9,42.03,23306.0,39.8997,40.0425,39.8997,40.0235,23306.0
2020-12-10 12:40:00,42.04,42.04,41.99,42.0,16242.0,40.033,40.033,39.9854,39.9949,16242.0
2020-12-10 12:50:00,42.0,42.12,41.99,42.09,28860.0,39.9949,40.1092,39.9854,40.0806,28860.0
2020-12-10 13:00:00,42.1,42.15,42.08,42.09,39978.0,40.0901,40.1377,40.0711,40.0806,39978.0
2020-12-10 13:10:00,42.1,42.23,42.09,42.22,33193.0,40.0901,40.2139,40.0806,40.2044,33193.0
2020-12-10 13:20:00,42.21,42.28,42.21,42.25,26509.0,40.1949,40.2615,40.1949,40.2329,26509.0
2020-12-10 13:30:00,42.25,42.26,42.17,42.25,40077.0,40.2329,40.2425,40.1568,40.2329,40077.0
2020-12-10 13:40:00,42.25,42.25,42.17,42.18,35647.0,40.2329,40.2329,40.1568,40.1663,35647.0
2020-12-10 13:50:00,42.19,42.27,42.17,42.25,40588.0,40.1758,40.252,40.1568,40.2329,40588.0
2020-12-10 14:00:00,42.25,42.25,42.15,42.22,62560.0,40.2329,40.2329,40.1377,40.2044,62560.0
2020-12-10 14:10:00,42.21,42.22,42.15,42.17,37164.0,40.1949,40.2044,40.1377,40.1568,37164.0
2020-12-10 14:20:00,42.17,42.23,42.16,42.21,29375.0,40.1568,40.2139,40.1472,40.1949,29375.0
2020-12-10 14:30:00,42.21,42.22,42.18,42.21,25556.0,40.1949,40.2044,40.1663,40.1949,25556.0
2020-12-10 14:40:00,42.19,42.2,42.06,42.08,32670.0,40.1758,40.1853,40.052,40.0711,32670.0
2020-12-10 14:50:00,42.09,42.14,42.04,42.14,29193.0,40.0806,40.1282,40.033,40.1282,29193.0
2020-12-10 15:00:00,42.15,42.25,42.15,42.21,43836.0,40.1377,40.2329,40.1377,40.1949,43836.0
2020-12-10 15:10:00,42.22,42.28,42.19,42.25,22968.0,40.2044,40.2615,40.1758,40.2329,22968.0
2020-12-10 15:20:00,42.24,42.3,42.17,42.2,35280.0,40.2234,40.2806,40.1568,40.1853,35280.0
2020-12-10 15:30:00,42.2,42.25,42.16,42.2,52244.0,40.1853,40.2329,40.1472,40.1853,52244.0
2020-12-10 15:40:00,42.2,42.22,42.17,42.19,91357.0,40.1853,40.2044,40.1568,40.1758,91357.0
2020-12-10 15:50:00,42.18,42.25,42.14,42.16,234549.0,40.1663,40.2329,40.1282,40.1472,234549.0
2020-12-11 09:30:00,42.11,42.62,42.03,42.3,117640.0,40.0996,40.5853,40.0235,40.2806,117640.0
2020-12-11 09:40:00,42.29,42.38,42.15,42.3,23589.0,40.271,40.3567,40.1377,40.2806,23589.0
2020-12-11 09:50:00,42.26,42.39,42.2,42.33,42753.0,40.2425,40.3663,40.1853,40.3091,42753.0
2020-12-11 10:00:00,42.33,42.5,42.31,42.36,43112.0,40.3091,40.471,40.2901,40.3377,43112.0
2020-12-11 10:10:00,42.37,42.38,42.28,42.33,37569.0,40.3472,40.3567,40.2615,40.3091,37569.0
2020-12-11 10:20:00,42.32,42.47,42.25,42.41,33518.0,40.2996,40.4424,40.2329,40.3853,33518.0
2020-12-11 10:30:00,42.4,42.53,42.4,42.49,90860.0,40.3758,40.4996,40.3758,40.4615,90860.0
2020-12-11 10:40:00,42.49,42.51,42.16,42.16,76638.0,40.4615,40.4805,40.1472,40.1472,76638.0
2020-12-11 10:50:00,42.1,42.15,42.04,42.08,35999.0,40.0901,40.1377,40.033,40.0711,35999.0
2020-12-11 11:00:00,42.07,42.19,42.06,42.07,31779.0,40.0615,40.1758,40.052,40.0615,31779.0
2020-12-11 11:10:00,42.07,42.22,42.04,42.22,25287.0,40.0615,40.2044,40.033,40.2044,25287.0
2020-12-11 11:20:00,42.23,42.23,42.09,42.13,19235.0,40.2139,40.2139,40.0806,40.1187,19235.0
2020-12-11 11:30:00,42.14,42.17,41.99,41.99,77846.0,40.1282,40.1568,39.9854,39.9854,77846.0
2020-12-11 11:40:00,41.99,42.12,41.96,42.09,19376.0,39.9854,40.1092,39.9568,40.0806,19376.0
2020-12-11 11:50:00,42.09,42.11,42.0,42.03,17561.0,40.0806,40.0996,39.9949,40.0235,17561.0
2020-12-11 12:00:00,42.03,42.08,42.02,42.04,18816.0,40.0235,40.0711,40.0139,40.033,18816.0
2020-12-11 12:10:00,42.04,42.05,41.96,41.99,31369.0,40.033,40.0425,39.9568,39.9854,31369.0
2020-12-11 12:20:00,41.99,42.07,41.98,42.02,23783.0,39.9854,40.0615,39.9758,40.0139,23783.0
2020-12-11 12:30:00,42.02,42.05,41.98,42.0,18279.0,40.0139,40.0425,39.9758,39.9949,18279.0
2020-12-11 12:40:00,42.0,42.05,41.99,42.02,30727.0,39.9949,40.0425,39.9854,40.0139,30727.0
2020-12-11 12:50:00,42.02,42.04,42.0,42.0,31812.0,40.0139,40.033,39.9949,39.9949,31812.0
2020-12-11 13:00:00,42.0,42.06,41.98,42.03,24540.0,39.9949,40.052,39.9758,40.0235,24540.0
2020-12-11 13:10:00,42.04,42.11,42.02,42.05,21427.0,40.033,40.0996,40.0139,40.0425,21427.0
2020-12-11 13:20:00,42.05,42.1,42.04,42.1,16893.0,40.0425,40.0901,40.033,40.0901,16893.0
2020-12-11 13:30:00,42.11,42.22,42.1,42.16,27303.0,40.0996,40.2044,40.0901,40.1472,27303.0
2020-12-11 13:40:00,42.16,42.24,42.16,42.24,21077.0,40.1472,40.2234,40.1472,40.2234,21077.0
2020-12-11 13:50:00,42.25,42.36,42.25,42.33,25514.0,40.2329,40.3377,40.2329,40.3091,25514.0
2020-12-11 14:00:00,42.34,42.37,42.31,42.31,27441.0,40.3187,40.3472,40.2901,40.2901,27441.0
2020-12-11 14:10:00,42.31,42.35,42.27,42.34,40642.0,40.2901,40.3282,40.252,40.3187,40642.0
2020-12-11 14:20:00,42.34,42.35,42.25,42.3,39288.0,40.3187,40.3282,40.2329,40.2806,39288.0
2020-12-11 14:30:00,42.3,42.41,42.29,42.4,24705.0,40.2806,40.3853,40.271,40.3758,24705.0
2020-12-11 14:40:00,42.4,42.41,42.34,42.39,27932.0,40.3758,40.3853,40.3187,40.3663,27932.0
2020-12-11 14:50:00,42.39,42.4,42.31,42.32,28226.0,40.3663,40.3758,40.2901,40.2996,28226.0
2020-12-11 15:00:00,42.32,42.35,42.25,42.29,50156.0,40.2996,40.3282,40.2329,40.271,50156.0
2020-12-11 15:10:00,42.3,42.33,42.21,42.31,30001.0,40.2806,40.3091,40.1949,40.2901,30001.0
2020-12-11 15:20:00,42.32,42.32,42.22,42.27,37183.0,40.2996,40.2996,40.2044,40.252,37183.0
2020-12-11 15:30:00,42.27,42.47,42.27,42.46,57218.0,40.252,40.4424,40.252,40.4329,57218.0
2020-12-11 15:40:00,42.46,42.55,42.46,42.5,87508.0,40.4329,40.5186,40.4329,40.471,87508.0
2020-12-11 15:50:00,42.51,42.52,42.34,42.36,349816.0,40.4805,40.4901,40.3187,40.3377,349816.0
2020-12-14 09:30:00,42.67,43.09,42.64,43.09,87218.0,40.6329,41.0328,40.6043,41.0328,87218.0
2020-12-14 09:40:00,43.09,43.09,42.9,42.98,30980.0,41.0328,41.0328,40.8519,40.9281,30980.0
2020-12-14 09:50:00,42.98,43.03,42.86,42.99,58436.0,40.9281,40.9757,40.8138,40.9376,58436.0
2020-12-14 10:00:00,43.0,43.25,42.87,43.17,39049.0,40.9471,41.1852,40.8233,41.109,39049.0
2020-12-14 10:10:00,43.16,43.16,42.97,43.01,21728.0,41.0995,41.0995,40.9186,40.9567,21728.0
2020-12-14 10:20:00,42.98,43.02,42.88,42.98,58877.0,40.9281,40.9662,40.8329,40.9281,58877.0
2020-12-14 10:30:00,43.0,43.04,42.72,42.8,51834.0,40.9471,40.9852,40.6805,40.7567,51834.0
2020-12-14 10:40:00,42.82,42.85,42.74,42.74,26301.0,40.7757,40.8043,40.6996,40.6996,26301.0
2020-12-14 10:50:00,42.73,42.84,42.7,42.7,32270.0,40.69,40.7948,40.6615,40.6615,32270.0
2020-12-14 11:00:00,42.73,42.73,42.6,42.6,25535.0,40.69,40.69,40.5662,40.5662,25535.0
2020-12-14 11:10:00,42.58,42.68,42.52,42.63,20482.0,40.5472,40.6424,40.4901,40.5948,20482.0
2020-12-14 11:20:00,42.67,42.68,42.59,42.63,12377.0,40.6329,40.6424,40.5567,40.5948,12377.0
2020-12-14 11:30:00,42.63,42.72,42.55,42.69,26559.0,40.5948,40.6805,40.5186,40.6519,26559.0
2020-12-14 11:40:00,42.69,42.76,42.59,42.61,9913.0,40.6519,40.7186,40.5567,40.5758,9913.0
2020-12-14 11:50:00,42.62,42.68,42.52,42.53,13094.0,40.5853,40.6424,40.4901,40.4996,13094.0
2020-12-14 12:00:00,42.54,42.6,42.51,42.6,15355.0,40.5091,40.5662,40.4805,40.5662,15355.0
2020-12-14 12:10:00,42.6,42.7,42.57,42.64,41738.0,40.5662,40.6615,40.5377,40.6043,41738.0
2020-12-14 12:20:00,42.65,42.65,42.51,42.61,14015.0,40.6139,40.6139,40.4805,40.5758,14015.0
2020-12-14 12:30:00,42.62,42.67,42.55,42.63,13305.0,40.5853,40.6329,40.5186,40.5948,13305.0
2020-12-14 12:40:00,42.62,42.64,42.56,42.6,18145.0,40.5853,40.6043,40.5281,40.5662,18145.0
2020-12-14 12:50:00,42.61,42.62,42.56,42.61,32312.0,40.5758,40.5853,40.5281,40.5758,32312.0
2020-12-14 13:00:00,42.61,42.63,42.53,42.57,22458.0,40.5758,40.5948,40.4996,40.5377,22458.0
2020-12-14 13:10:00,42.58,42.64,42.56,42.59,22827.0,40.5472,40.6043,40.5281,40.5567,22827.0
2020-12-14 13:20:00,42.61,42.61,42.5,42.53,27213.0,40.5758,40.5758,40.471,40.4996,27213.0
2020-12-14 13:30:00,42.52,42.6,42.51,42.6,21075.0,40.4901,40.5662,40.4805,40.5662,21075.0
2020-12-14 13:40:00,42.59,42.59,42.53,42.55,22426.0,40.5567,40.5567,40.4996,40.5186,22426.0
2020-12-14 13:50:00,42.55,42.59,42.54,42.55,23420.0,40.5186,40.5567,40.5091,40.5186,23420.0
2020-12-14 14:00:00,42.57,42.6,42.53,42.56,22639.0,40.5377,40.5662,40.4996,40.5281,22639.0
2020-12-14 14:10:00,42.56,42.58,42.52,42.52,32963.0,40.5281,40.5472,40.4901,40.4901,32963.0
2020-12-14 14:20:00,42.53,42.57,42.5,42.54,61886.0,40.4996,40.5377,40.471,40.5091,61886.0
2020-12-14 14:30:00,42.54,42.55,42.48,42.5,42171.0,40.5091,40.5186,40.452,40.471,42171.0
2020-12-14 14:40:00,42.49,42.63,42.49,42.62,46250.0,40.4615,40.5948,40.4615,40.5853,46250.0
2020-12-14 14:50:00,42.61,42.63,42.58,42.58,34478.0,40.5758,40.5948,40.5472,40.5472,34478.0
2020-12-14 15:00:00,42.59,42.6,42.49,42.51,53844.0,40.5567,40.5662,40.4615,40.4805,53844.0
2020-12-14 15:10:00,42.51,42.52,42.44,42.45,73877.0,40.4805,40.4901,40.4139,40.4234,73877.0
2020-12-14 15:20:00,42.46,42.49,42.37,42.37,81743.0,40.4329,40.4615,40.3472,40.3472,81743.0
2020-12-14 15:30:00,42.37,42.39,42.32,42.34,93686.0,40.3472,40.3663,40.2996,40.3187,93686.0
2020-12-14 15:40:00,42.33,42.36,42.19,42.25,125771.0,40.3091,40.3377,40.1758,40.2329,125771.0
2020-12-14 15:50:00,42.24,42.25,42.1,42.11,308077.0,40.2234,40.2329,40.0901,40.0996,308077.0
2020-12-15 09:30:00,42.23,42.48,42.13,42.42,59781.0,40.3466,40.5855,40.2511,40.5281,59781.0
2020-12-15 09:40:00,42.5,42.62,42.32,42.48,21140.0,40.6046,40.7192,40.4326,40.5855,21140.0
2020-12-15 09:50:00,42.5,42.61,42.4,42.53,62301.0,40.6046,40.7097,40.509,40.6332,62301.0
2020-12-15 10:00:00,42.55,42.79,42.51,42.67,32297.0,40.6523,40.8816,40.6141,40.767,32297.0
2020-12-15 10:10:00,42.66,42.89,42.62,42.83,32258.0,40.7574,40.9772,40.7192,40.9199,32258.0
2020-12-15 10:20:00,42.83,42.85,42.64,42.76,31851.0,40.9199,40.939,40.7383,40.853,31851.0
2020-12-15 10:30:00,42.76,42.79,42.57,42.6,37382.0,40.853,40.8816,40.6715,40.7001,37382.0
2020-12-15 10:40:00,42.61,42.63,42.44,42.46,27072.0,40.7097,40.7288,40.5473,40.5664,27072.0
2020-12-15 10:50:00,42.46,42.5,42.35,42.35,33110.0,40.5664,40.6046,40.4613,40.4613,33110.0
2020-12-15 11:00:00,42.33,42.38,42.21,42.33,26140.0,40.4422,40.4899,40.3275,40.4422,26140.0
2020-12-15 11:10:00,42.33,42.34,42.23,42.24,20374.0,40.4422,40.4517,40.3466,40.3562,20374.0
2020-12-15 11:20:00,42.23,42.35,42.17,42.24,36796.0,40.3466,40.4613,40.2893,40.3562,36796.0
2020-12-15 11:30:00,42.24,42.35,42.24,42.32,19580.0,40.3562,40.4613,40.3562,40.4326,19580.0
2020-12-15 11:40:00,42.33,42.56,42.33,42.52,32083.0,40.4422,40.6619,40.4422,40.6237,32083.0
2020-12-15 11:50:00,42.52,42.57,42.46,42.56,27105.0,40.6237,40.6715,40.5664,40.6619,27105.0
2020-12-15 12:00:00,42.57,42.63,42.51,42.52,29613.0,40.6715,40.7288,40.6141,40.6237,29613.0
2020-12-15 12:10:00,42.52,42.63,42.5,42.58,42782.0,40.6237,40.7288,40.6046,40.681,42782.0
2020-12-15 12:20:00,42.61,42.62,42.49,42.52,12978.0,40.7097,40.7192,40.595,40.6237,12978.0
2020-12-15 12:30:00,42.53,42.55,42.37,42.38,40367.0,40.6332,40.6523,40.4804,40.4899,40367.0
2020-12-15 12:40:00,42.39,42.41,42.32,42.41,22765.0,40.4995,40.5186,40.4326,40.5186,22765.0
2020-12-15 12:50:00,42.39,42.42,42.36,42.4,23086.0,40.4995,40.5281,40.4708,40.509,23086.0
2020-12-15 13:00:00,42.41,42.45,42.34,42.34,23556.0,40.5186,40.5568,40.4517,40.4517,23556.0
2020-12-15 13:10:00,42.35,42.36,42.27,42.3,40822.0,40.4613,40.4708,40.3848,40.4135,40822.0
2020-12-15 13:20:00,42.3,42.33,42.2,42.22,76846.0,40.4135,40.4422,40.318,40.3371,76846.0
2020-12-15 13:30:00,42.22,42.28,42.2,42.23,22028.0,40.3371,40.3944,40.318,40.3466,22028.0
2020-12-15 13:40:00,42.23,42.24,42.14,42.14,33154.0,40.3466,40.3562,40.2606,40.2606,33154.0
2020-12-15 13:50:00,42.14,42.15,42.05,42.08,34831.0,40.2606,40.2702,40.1746,40.2033,34831.0
2020-12-15 14:00:00,42.06,42.18,42.06,42.17,57854.0,40.1842,40.2989,40.1842,40.2893,57854.0
2020-12-15 14:10:00,42.17,42.26,42.16,42.2,24085.0,40.2893,40.3753,40.2797,40.318,24085.0
2020-12-15 14:20:00,42.2,42.25,42.19,42.22,23201.0,40.318,40.3657,40.3084,40.3371,23201.0
2020-12-15 14:30:00,42.22,42.29,42.2,42.25,24147.0,40.3371,40.4039,40.318,40.3657,24147.0
2020-12-15 14:40:00,42.23,42.36,42.21,42.34,31917.0,40.3466,40.4708,40.3275,40.4517,31917.0
2020-12-15 14:50:00,42.34,42.38,42.29,42.37,51047.0,40.4517,40.4899,40.4039,40.4804,51047.0
2020-12-15 15:00:00,42.37,42.47,42.36,42.43,46396.0,40.4804,40.5759,40.4708,40.5377,46396.0
2020-12-15 15:10:00,42.44,42.48,42.42,42.48,44976.0,40.5473,40.5855,40.5281,40.5855,44976.0
2020-12-15 15:20:00,42.48,42.48,42.29,42.3,72450.0,40.5855,40.5855,40.4039,40.4135,72450.0
2020-12-15 15:30:00,42.3,42.39,42.26,42.37,60083.0,40.4135,40.4995,40.3753,40.4804,60083.0
2020-12-15 15:40:00,42.36,42.4,42.32,42.32,61631.0,40.4708,40.509,40.4326,40.4326,61631.0
2020-12-15 15:50:00,42.32,42.44,42.3,42.44,268399.0,40.4326,40.5473,40.4135,40.5473,268399.0
2020-12-16 09:30:00,42.75,42.79,42.43,42.45,46562.0,40.8434,40.8816,40.5377,40.5568,46562.0
2020-12-16 09:40:00,42.45,42.67,42.29,42.67,29420.0,40.5568,40.767,40.4039,40.767,29420.0
2020-12-16 09:50:00,42.65,42.85,42.63,42.85,74120.0,40.7479,40.939,40.7288,40.939,74120.0
2020-12-16 10:00:00,42.8,42.8,42.3,42.38,48738.0,40.8912,40.8912,40.4135,40.4899,48738.0
2020-12-16 10:10:00,42.35,42.48,42.35,42.46,23487.0,40.4613,40.5855,40.4613,40.5664,23487.0
2020-12-16 10:20:00,42.46,42.52,42.26,42.48,16003.0,40.5664,40.6237,40.3753,40.5855,16003.0
2020-12-16 10:30:00,42.5,42.53,42.4,42.43,21908.0,40.6046,40.6332,40.509,40.5377,21908.0
2020-12-16 10:40:00,42.42,42.45,42.32,42.37,27501.0,40.5281,40.5568,40.4326,40.4804,27501.0
2020-12-16 10:50:00,42.36,42.54,42.35,42.54,30025.0,40.4708,40.6428,40.4613,40.6428,30025.0
2020-12-16 11:00:00,42.55,42.56,42.3,42.38,32735.0,40.6523,40.6619,40.4135,40.4899,32735.0
2020-12-16 11:10:00,42.36,42.46,42.26,42.42,16254.0,40.4708,40.5664,40.3753,40.5281,16254.0
2020-12-16 11:20:00,42.41,42.52,42.35,42.51,19467.0,40.5186,40.6237,40.4613,40.6141,19467.0
2020-12-16 11:30:00,42.51,42.62,42.45,42.46,27803.0,40.6141,40.7192,40.5568,40.5664,27803.0
2020-12-16 11:40:00,42.45,42.5,42.43,42.47,38737.0,40.5568,40.6046,40.5377,40.5759,38737.0
2020-12-16 11:50:00,42.46,42.5,42.42,42.45,23300.0,40.5664,40.6046,40.5281,40.5568,23300.0
2020-12-16 12:00:00,42.45,42.55,42.44,42.45,25967.0,40.5568,40.6523,40.5473,40.5568,25967.0
2020-12-16 12:10:00,42.44,42.45,42.37,42.45,22306.0,40.5473,40.5568,40.4804,40.5568,22306.0
2020-12-16 12:20:00,42.46,42.47,42.38,42.45,26915.0,40.5664,40.5759,40.4899,40.5568,26915.0
2020-12-16 12:30:00,42.44,42.49,42.42,42.45,17731.0,40.5473,40.595,40.5281,40.5568,17731.0
2020-12-16 12:40:00,42.45,42.51,42.25,42.3,169115.0,40.5568,40.6141,40.3657,40.4135,169115.0
2020-12-16 12:50:00,42.3,42.45,42.27,42.3,44049.0,40.4135,40.5568,40.3848,40.4135,44049.0
2020-12-16 13:00:00,42.3,42.35,42.27,42.31,18754.0,40.4135,40.4613,40.3848,40.4231,18754.0
2020-12-16 13:10:00,42.3,42.32,42.28,42.31,20802.0,40.4135,40.4326,40.3944,40.4231,20802.0
2020-12-16 13:20:00,42.3,42.33,42.28,42.3,26720.0,40.4135,40.4422,40.3944,40.4135,26720.0
2020-12-16 13:30:00,42.29,42.32,42.28,42.31,18830.0,40.4039,40.4326,40.3944,40.4231,18830.0
2020-12-16 13:40:00,42.31,42.34,42.27,42.34,18726.0,40.4231,40.4517,40.3848,40.4517,18726.0
2020-12-16 13:50:00,42.34,42.36,42.25,42.31,97716.0,40.4517,40.4708,40.3657,40.4231,97716.0
2020-12-16 14:00:00,42.34,42.36,42.06,42.09,98149.0,40.4517,40.4708,40.1842,40.2129,98149.0
2020-12-16 14:10:00,42.08,42.15,42.0,42.08,72646.0,40.2033,40.2702,40.1269,40.2033,72646.0
2020-12-16 14:20:00,42.09,42.14,42.03,42.12,24210.0,40.2129,40.2606,40.1555,40.2415,24210.0
2020-12-16 14:30:00,42.12,42.23,42.08,42.2,28233.0,40.2415,40.3466,40.2033,40.318,28233.0
2020-12-16 14:40:00,42.18,42.25,42.1,42.24,21377.0,40.2989,40.3657,40.2224,40.3562,21377.0
2020-12-16 14:50:00,42.26,42.33,42.21,42.32,29121.0,40.3753,40.4422,40.3275,40.4326,29121.0
2020-12-16 15:00:00,42.31,42.41,42.28,42.35,29491.0,40.4231,40.5186,40.3944,40.4613,29491.0
2020-12-16 15:10:00,42.35,42.5,42.34,42.5,48095.0,40.4613,40.6046,40.4517,40.6046,48095.0
2020-12-16 15:20:00,42.5,42.56,42.45,42.46,33792.0,40.6046,40.6619,40.5568,40.5664,33792.0
2020-12-16 15:30:00,42.47,42.57,42.45,42.51,44010.0,40.5759,40.6715,40.5568,40.6141,44010.0
2020-12-16 15:40:00,42.5,42.65,42.5,42.6,63371.0,40.6046,40.7479,40.6046,40.7001,63371.0
2020-12-16 15:50:00,42.6,42.61,42.41,42.51,252113.0,40.7001,40.7097,40.5186,40.6141,252113.0
2020-12-17 09:30:00,42.98,44.14,42.98,44.11,323596.0,41.0632,42.1714,41.0632,42.1428,323596.0
2020-12-17 09:40:00,44.15,44.2,43.68,44.1,135342.0,42.181,42.2288,41.732,42.1332,135342.0
2020-12-17 09:50:00,44.14,44.33,44.09,44.33,56076.0,42.1714,42.353,42.1237,42.353,56076.0
2020-12-17 10:00:00,44.33,44.57,44.28,44.56,138264.0,42.353,42.5823,42.3052,42.5727,138264.0
2020-12-17 10:10:00,44.56,45.04,44.51,44.99,408996.0,42.5727,43.0313,42.5249,42.9835,408996.0
2020-12-17 10:20:00,44.98,45.09,44.77,44.96,170170.0,42.974,43.0791,42.7733,42.9549,170170.0
2020-12-17 10:30:00,44.95,44.97,44.48,44.54,114159.0,42.9453,42.9644,42.4963,42.5536,114159.0
2020-12-17 10:40:00,44.55,44.63,44.38,44.57,76142.0,42.5632,42.6396,42.4007,42.5823,76142.0
2020-12-17 10:50:00,44.58,44.88,44.56,44.84,80786.0,42.5918,42.8784,42.5727,42.8402,80786.0
2020-12-17 11:00:00,44.83,44.91,44.64,44.67,57317.0,42.8307,42.9071,42.6491,42.6778,57317.0
2020-12-17 11:10:00,44.66,44.78,44.62,44.62,63797.0,42.6682,42.7829,42.63,42.63,63797.0
2020-12-17 11:20:00,44.62,44.9,44.57,44.78,59486.0,42.63,42.8975,42.5823,42.7829,59486.0
2020-12-17 11:30:00,44.79,44.79,44.6,44.63,31198.0,42.7924,42.7924,42.6109,42.6396,31198.0
2020-12-17 11:40:00,44.64,44.64,44.18,44.2,69592.0,42.6491,42.6491,42.2097,42.2288,69592.0
2020-12-17 11:50:00,44.2,44.23,44.01,44.15,135350.0,42.2288,42.2574,42.0472,42.181,135350.0
2020-12-17 12:00:00,44.14,44.28,44.01,44.18,58418.0,42.1714,42.3052,42.0472,42.2097,58418.0
2020-12-17 12:10:00,44.17,44.17,44.07,44.11,50839.0,42.2001,42.2001,42.1046,42.1428,50839.0
2020-12-17 12:20:00,44.09,44.11,43.94,44.06,57205.0,42.1237,42.1428,41.9804,42.095,57205.0
2020-12-17 12:30:00,44.06,44.28,44.05,44.25,89310.0,42.095,42.3052,42.0855,42.2765,89310.0
2020-12-17 12:40:00,44.24,44.55,44.23,44.51,38789.0,42.267,42.5632,42.2574,42.5249,38789.0
2020-12-17 12:50:00,44.51,44.61,44.48,44.51,50251.0,42.5249,42.6205,42.4963,42.5249,50251.0
2020-12-17 13:00:00,44.51,44.65,44.49,44.62,38877.0,42.5249,42.6587,42.5058,42.63,38877.0
2020-12-17 13:10:00,44.62,44.66,44.59,44.64,72812.0,42.63,42.6682,42.6014,42.6491,72812.0
2020-12-17 13:20:00,44.64,44.73,44.63,44.65,47942.0,42.6491,42.7351,42.6396,42.6587,47942.0
2020-12-17 13:30:00,44.65,44.69,44.62,44.64,39536.0,42.6587,42.6969,42.63,42.6491,39536.0
2020-12-17 13:40:00,44.62,44.69,44.52,44.53,30768.0,42.63,42.6969,42.5345,42.544,30768.0
2020-12-17 13:50:00,44.52,44.57,44.48,44.52,42797.0,42.5345,42.5823,42.4963,42.5345,42797.0
2020-12-17 14:00:00,44.51,44.66,44.47,44.64,29271.0,42.5249,42.6682,42.4867,42.6491,29271.0
2020-12-17 14:10:00,44.63,44.79,44.61,44.73,50128.0,42.6396,42.7924,42.6205,42.7351,50128.0
2020-12-17 14:20:00,44.74,44.85,44.69,44.84,44926.0,42.7447,42.8498,42.6969,42.8402,44926.0
2020-12-17 14:30:00,44.83,45.06,44.8,44.96,99862.0,42.8307,43.0504,42.802,42.9549,99862.0
2020-12-17 14:40:00,44.95,45.02,44.89,44.92,48037.0,42.9453,43.0122,42.888,42.9167,48037.0
2020-12-17 14:50:00,44.91,44.91,44.81,44.84,43106.0,42.9071,42.9071,42.8116,42.8402,43106.0
2020-12-17 15:00:00,44.85,44.9,44.79,44.88,53907.0,42.8498,42.8975,42.7924,42.8784,53907.0
2020-12-17 15:10:00,44.87,44.87,44.72,44.77,69255.0,42.8689,42.8689,42.7256,42.7733,69255.0
2020-12-17 15:20:00,44.76,44.82,44.71,44.81,62815.0,42.7638,42.8211,42.716,42.8116,62815.0
2020-12-17 15:30:00,44.8,44.82,44.7,44.81,93514.0,42.802,42.8211,42.7065,42.8116,93514.0
2020-12-17 15:40:00,44.82,44.82,44.7,44.75,107735.0,42.8211,42.8211,42.7065,42.7542,107735.0
2020-12-17 15:50:00,44.76,44.81,44.71,44.79,270303.0,42.7638,42.8116,42.716,42.7924,270303.0
2020-12-18 09:30:00,45.17,45.43,45.01,45.38,344033.0,43.1555,43.4039,43.0026,43.3561,344033.0
2020-12-18 09:40:00,45.36,45.64,45.24,45.39,91136.0,43.337,43.6045,43.2224,43.3657,91136.0
2020-12-18 09:50:00,45.43,45.5,45.27,45.47,53393.0,43.4039,43.4708,43.251,43.4421,53393.0
2020-12-18 10:00:00,45.45,45.61,45.35,45.6,33755.0,43.423,43.5759,43.3275,43.5663,33755.0
2020-12-18 10:10:00,45.59,45.7,45.53,45.67,50375.0,43.5568,43.6619,43.4994,43.6332,50375.0
2020-12-18 10:20:00,45.68,45.75,45.47,45.58,52642.0,43.6428,43.7096,43.4421,43.5472,52642.0
2020-12-18 10:30:00,45.58,45.61,45.45,45.45,29269.0,43.5472,43.5759,43.423,43.423,29269.0
2020-12-18 10:40:00,45.46,45.47,45.25,45.41,33594.0,43.4326,43.4421,43.2319,43.3848,33594.0
2020-12-18 10:50:00,45.43,45.45,45.23,45.34,39330.0,43.4039,43.423,43.2128,43.3179,39330.0
2020-12-18 11:00:00,45.33,45.64,45.32,45.6,56577.0,43.3084,43.6045,43.2988,43.5663,56577.0
2020-12-18 11:10:00,45.6,45.65,45.45,45.52,39133.0,43.5663,43.6141,43.423,43.4899,39133.0
2020-12-18 11:20:00,45.51,45.62,45.36,45.6,27080.0,43.4803,43.5854,43.337,43.5663,27080.0
2020-12-18 11:30:00,45.6,45.62,45.48,45.5,50964.0,43.5663,43.5854,43.4517,43.4708,50964.0
2020-12-18 11:40:00,45.48,45.56,45.46,45.53,43448.0,43.4517,43.5281,43.4326,43.4994,43448.0
2020-12-18 11:50:00,45.54,45.65,45.53,45.65,32489.0,43.509,43.6141,43.4994,43.6141,32489.0
2020-12-18 12:00:00,45.65,45.66,45.55,45.59,49838.0,43.6141,43.6236,43.5186,43.5568,49838.0
2020-12-18 12:10:00,45.59,45.74,45.59,45.7,21201.0,43.5568,43.7001,43.5568,43.6619,21201.0
2020-12-18 12:20:00,45.7,45.76,45.58,45.61,26454.0,43.6619,43.7192,43.5472,43.5759,26454.0
2020-12-18 12:30:00,45.62,45.65,45.56,45.58,59553.0,43.5854,43.6141,43.5281,43.5472,59553.0
2020-12-18 12:40:00,45.58,45.59,45.49,45.5,34350.0,43.5472,43.5568,43.4612,43.4708,34350.0
2020-12-18 12:50:00,45.51,45.51,45.32,45.41,29023.0,43.4803,43.4803,43.2988,43.3848,29023.0
2020-12-18 13:00:00,45.42,45.53,45.4,45.53,18275.0,43.3944,43.4994,43.3752,43.4994,18275.0
2020-12-18 13:10:00,45.5,45.5,45.41,45.47,24639.0,43.4708,43.4708,43.3848,43.4421,24639.0
2020-12-18 13:20:00,45.48,45.48,45.33,45.37,28147.0,43.4517,43.4517,43.3084,43.3466,28147.0
2020-12-18 13:30:00,45.36,45.36,45.25,45.27,26200.0,43.337,43.337,43.2319,43.251,26200.0
2020-12-18 13:40:00,45.27,45.35,45.26,45.31,38496.0,43.251,43.3275,43.2415,43.2893,38496.0
2020-12-18 13:50:00,45.29,45.29,45.12,45.16,30590.0,43.2702,43.2702,43.1077,43.1459,30590.0
2020-12-18 14:00:00,45.15,45.15,44.98,45.07,45778.0,43.1364,43.1364,42.974,43.06,45778.0
2020-12-18 14:10:00,45.07,45.12,44.99,45.03,40656.0,43.06,43.1077,42.9835,43.0217,40656.0
2020-12-18 14:20:00,45.04,45.13,45.01,45.03,32412.0,43.0313,43.1173,43.0026,43.0217,32412.0
2020-12-18 14:30:00,45.04,45.07,45.01,45.01,25612.0,43.0313,43.06,43.0026,43.0026,25612.0
2020-12-18 14:40:00,45.01,45.05,44.99,45.01,33212.0,43.0026,43.0409,42.9835,43.0026,33212.0
2020-12-18 14:50:00,45.01,45.07,45.0,45.07,38864.0,43.0026,43.06,42.9931,43.06,38864.0
2020-12-18 15:00:00,45.07,45.17,45.05,45.16,35821.0,43.06,43.1555,43.0409,43.1459,35821.0
2020-12-18 15:10:00,45.16,45.2,45.06,45.08,49753.0,43.1459,43.1842,43.0504,43.0695,49753.0
2020-12-18 15:20:00,45.09,45.09,44.88,45.03,55858.0,43.0791,43.0791,42.8784,43.0217,55858.0
2020-12-18 15:30:00,45.03,45.03,44.87,44.9,67423.0,43.0217,43.0217,42.8689,42.8975,67423.0
2020-12-18 15:40:00,44.91,45.19,44.88,45.14,159677.0,42.9071,43.1746,42.8784,43.1268,159677.0
2020-12-18 15:50:00,45.15,45.31,44.9,45.12,537278.0,43.1364,43.2893,42.8975,43.1077,537278.0
2020-12-21 09:30:00,44.18,44.38,43.79,44.26,115936.0,42.2097,42.4007,41.837,42.2861,115936.0
2020-12-21 09:40:00,44.24,44.54,44.23,44.44,35012.0,42.267,42.5536,42.2574,42.4581,35012.0
2020-12-21 09:50:00,44.49,44.71,44.4,44.57,42977.0,42.5058,42.716,42.4198,42.5823,42977.0
2020-12-21 10:00:00,44.6,44.62,44.29,44.39,49033.0,42.6109,42.63,42.3147,42.4103,49033.0
2020-12-21 10:10:00,44.41,44.44,43.85,43.89,39124.0,42.4294,42.4581,41.8944,41.9326,39124.0
2020-12-21 10:20:00,43.89,43.98,43.66,43.71,55750.0,41.9326,42.0186,41.7128,41.7606,55750.0
2020-12-21 10:30:00,43.72,44.17,43.64,44.17,38792.0,41.7702,42.2001,41.6937,42.2001,38792.0
2020-12-21 10:40:00,44.18,44.33,44.14,44.22,22512.0,42.2097,42.353,42.1714,42.2479,22512.0
2020-12-21 10:50:00,44.24,44.48,44.23,44.43,43739.0,42.267,42.4963,42.2574,42.4485,43739.0
2020-12-21 11:00:00,44.43,44.52,44.41,44.51,49758.0,42.4485,42.5345,42.4294,42.5249,49758.0
2020-12-21 11:10:00,44.52,44.7,44.51,44.66,38501.0,42.5345,42.7065,42.5249,42.6682,38501.0
2020-12-21 11:20:00,44.66,44.76,44.6,44.68,37432.0,42.6682,42.7638,42.6109,42.6874,37432.0
2020-12-21 11:30:00,44.7,44.76,44.63,44.69,27917.0,42.7065,42.7638,42.6396,42.6969,27917.0
2020-12-21 11:40:00,44.7,44.76,44.59,44.76,17709.0,42.7065,42.7638,42.6014,42.7638,17709.0
2020-12-21 11:50:00,44.75,44.78,44.68,44.74,16586.0,42.7542,42.7829,42.6874,42.7447,16586.0
2020-12-21 12:00:00,44.75,44.78,44.7,44.73,20224.0,42.7542,42.7829,42.7065,42.7351,20224.0
2020-12-21 12:10:00,44.73,44.81,44.72,44.79,18032.0,42.7351,42.8116,42.7256,42.7924,18032.0
2020-12-21 12:20:00,44.77,45.01,44.77,45.0,30673.0,42.7733,43.0026,42.7733,42.9931,30673.0
2020-12-21 12:30:00,44.98,45.02,44.83,44.85,11827.0,42.974,43.0122,42.8307,42.8498,11827.0
2020-12-21 12:40:00,44.85,44.95,44.78,44.91,38117.0,42.8498,42.9453,42.7829,42.9071,38117.0
2020-12-21 12:50:00,44.88,44.93,44.79,44.8,12584.0,42.8784,42.9262,42.7924,42.802,12584.0
2020-12-21 13:00:00,44.81,44.86,44.75,44.75,15545.0,42.8116,42.8593,42.7542,42.7542,15545.0
2020-12-21 13:10:00,44.75,44.87,44.75,44.87,61210.0,42.7542,42.8689,42.7542,42.8689,61210.0
2020-12-21 13:20:00,44.86,44.94,44.85,44.89,33855.0,42.8593,42.9358,42.8498,42.888,33855.0
2020-12-21 13:30:00,44.9,45.02,44.88,45.01,27802.0,42.8975,43.0122,42.8784,43.0026,27802.0
2020-12-21 13:40:00,45.01,45.03,44.9,44.97,24358.0,43.0026,43.0217,42.8975,42.9644,24358.0
2020-12-21 13:50:00,44.98,45.04,44.95,45.03,16649.0,42.974,43.0313,42.9453,43.0217,16649.0
2020-12-21 14:00:00,45.04,45.07,44.95,45.01,22422.0,43.0313,43.06,42.9453,43.0026,22422.0
2020-12-21 14:10:00,45.02,45.16,45.02,45.14,29033.0,43.0122,43.1459,43.0122,43.1268,29033.0
2020-12-21 14:20:00,45.13,45.18,45.1,45.13,18403.0,43.1173,43.1651,43.0886,43.1173,18403.0
2020-12-21 14:30:00,45.13,45.23,45.12,45.16,30310.0,43.1173,43.2128,43.1077,43.1459,30310.0
2020-12-21 14:40:00,45.16,45.22,45.14,45.18,19011.0,43.1459,43.2033,43.1268,43.1651,19011.0
2020-12-21 14:50:00,45.18,45.2,45.06,45.09,23377.0,43.1651,43.1842,43.0504,43.0791,23377.0
2020-12-21 15:00:00,45.12,45.12,45.05,45.05,34666.0,43.1077,43.1077,43.0409,43.0409,34666.0
2020-12-21 15:10:00,45.03,45.07,45.01,45.02,26400.0,43.0217,43.06,43.0026,43.0122,26400.0
2020-12-21 15:20:00,45.03,45.04,44.85,44.85,53640.0,43.0217,43.0313,42.8498,42.8498,53640.0
2020-12-21 15:30:00,44.85,44.92,44.72,44.8,57864.0,42.8498,42.9167,42.7256,42.802,57864.0
2020-12-21 15:40:00,44.8,44.8,44.62,44.66,74088.0,42.802,42.802,42.63,42.6682,74088.0
2020-12-21 15:50:00,44.65,44.81,44.54,44.76,189713.0,42.6587,42.8116,42.5536,42.7638,189713.0
2020-12-22 09:30:00,44.93,45.28,44.84,45.28,47517.0,42.9262,43.2606,42.8402,43.2606,47517.0
2020-12-22 09:40:00,45.21,45.22,44.94,44.98,33029.0,43.1937,43.2033,42.9358,42.974,33029.0
2020-12-22 09:50:00,44.89,44.91,44.61,44.64,46569.0,42.888,42.9071,42.6205,42.6491,46569.0
2020-12-22 10:00:00,44.66,45.01,44.54,45.0,25339.0,42.6682,43.0026,42.5536,42.9931,25339.0
2020-12-22 10:10:00,44.99,45.12,44.96,45.12,63797.0,42.9835,43.1077,42.9549,43.1077,63797.0
2020-12-22 10:20:00,45.12,45.33,45.12,45.32,26048.0,43.1077,43.3084,43.1077,43.2988,26048.0
2020-12-22 10:30:00,45.33,45.44,45.25,45.43,18511.0,43.3084,43.4135,43.2319,43.4039,18511.0
2020-12-22 10:40:00,45.44,45.57,45.39,45.5,39500.0,43.4135,43.5377,43.3657,43.4708,39500.0
2020-12-22 10:50:00,45.46,45.51,45.31,45.42,23066.0,43.4326,43.4803,43.2893,43.3944,23066.0
2020-12-22 11:00:00,45.44,45.52,45.4,45.47,15300.0,43.4135,43.4899,43.3752,43.4421,15300.0
2020-12-22 11:10:00,45.46,45.63,45.45,45.45,16259.0,43.4326,43.595,43.423,43.423,16259.0
2020-12-22 11:20:00,45.39,45.41,45.29,45.37,26217.0,43.3657,43.3848,43.2702,43.3466,26217.0
2020-12-22 11:30:00,45.38,45.39,45.18,45.22,17336.0,43.3561,43.3657,43.1651,43.2033,17336.0
2020-12-22 11:40:00,45.22,45.26,45.14,45.17,21939.0,43.2033,43.2415,43.1268,43.1555,21939.0
2020-12-22 11:50:00,45.19,45.19,45.0,45.16,9339.0,43.1746,43.1746,42.9931,43.1459,9339.0
2020-12-22 12:00:00,45.17,45.23,45.1,45.11,10499.0,43.1555,43.2128,43.0886,43.0982,10499.0
2020-12-22 12:10:00,45.11,45.31,45.1,45.29,16203.0,43.0982,43.2893,43.0886,43.2702,16203.0
2020-12-22 12:20:00,45.27,45.3,45.21,45.22,8604.0,43.251,43.2797,43.1937,43.2033,8604.0
2020-12-22 12:30:00,45.23,45.27,45.19,45.22,12289.0,43.2128,43.251,43.1746,43.2033,12289.0
2020-12-22 12:40:00,45.22,45.27,45.15,45.25,7047.0,43.2033,43.251,43.1364,43.2319,7047.0
2020-12-22 12:50:00,45.26,45.29,45.23,45.25,9719.0,43.2415,43.2702,43.2128,43.2319,9719.0
2020-12-22 13:00:00,45.27,45.27,45.21,45.25,8364.0,43.251,43.251,43.1937,43.2319,8364.0
2020-12-22 13:10:00,45.25,45.25,45.19,45.21,7134.0,43.2319,43.2319,43.1746,43.1937,7134.0
2020-12-22 13:20:00,45.21,45.31,45.2,45.28,17436.0,43.1937,43.2893,43.1842,43.2606,17436.0
2020-12-22 13:30:00,45.27,45.34,45.25,45.32,18911.0,43.251,43.3179,43.2319,43.2988,18911.0
2020-12-22 13:40:00,45.31,45.45,45.27,45.38,44241.0,43.2893,43.423,43.251,43.3561,44241.0
2020-12-22 13:50:00,45.37,45.4,45.3,45.38,13774.0,43.3466,43.3752,43.2797,43.3561,13774.0
2020-12-22 14:00:00,45.39,45.47,45.31,45.36,21138.0,43.3657,43.4421,43.2893,43.337,21138.0
2020-12-22 14:10:00,45.36,45.43,45.33,45.43,9198.0,43.337,43.4039,43.3084,43.4039,9198.0
2020-12-22 14:20:00,45.44,45.44,45.36,45.44,12052.0,43.4135,43.4135,43.337,43.4135,12052.0
2020-12-22 14:30:00,45.44,45.45,45.25,45.3,11959.0,43.4135,43.423,43.2319,43.2797,11959.0
2020-12-22 14:40:00,45.27,45.32,45.24,45.32,13649.0,43.251,43.2988,43.2224,43.2988,13649.0
2020-12-22 14:50:00,45.34,45.35,45.3,45.33,9964.0,43.3179,43.3275,43.2797,43.3084,9964.0
2020-12-22 15:00:00,45.34,45.42,45.34,45.38,18547.0,43.3179,43.3944,43.3179,43.3561,18547.0
2020-12-22 15:10:00,45.37,45.39,45.31,45.38,22477.0,43.3466,43.3657,43.2893,43.3561,22477.0
2020-12-22 15:20:00,45.4,45.41,45.28,45.32,14464.0,43.3752,43.3848,43.2606,43.2988,14464.0
2020-12-22 15:30:00,45.32,45.37,45.26,45.29,33472.0,43.2988,43.3466,43.2415,43.2702,33472.0
2020-12-22 15:40:00,45.29,45.4,45.25,45.27,34369.0,43.2702,43.3752,43.2319,43.251,34369.0
2020-12-22 15:50:00,45.26,45.42,45.16,45.41,163772.0,43.2415,43.3944,43.1459,43.3848,163772.0
2020-12-23 09:30:00,45.49,45.57,45.1,45.19,23905.0,43.4612,43.5377,43.0886,43.1746,23905.0
2020-12-23 09:40:00,45.16,45.16,44.76,44.91,16430.0,43.1459,43.1459,42.7638,42.9071,16430.0
2020-12-23 09:50:00,45.02,45.05,44.96,45.02,5842.0,43.0122,43.0409,42.9549,43.0122,5842.0
2020-12-23 10:00:00,44.99,44.99,44.38,44.47,68658.0,42.9835,42.9835,42.4007,42.4867,68658.0
2020-12-23 10:10:00,44.4,44.4,44.2,44.29,36602.0,42.4198,42.4198,42.2288,42.3147,36602.0
2020-12-23 10:20:00,44.31,44.45,44.31,44.36,35205.0,42.3339,42.4676,42.3339,42.3816,35205.0
2020-12-23 10:30:00,44.35,44.6,44.33,44.59,29821.0,42.3721,42.6109,42.353,42.6014,29821.0
2020-12-23 10:40:00,44.59,44.66,44.44,44.52,27656.0,42.6014,42.6682,42.4581,42.5345,27656.0
2020-12-23 10:50:00,44.56,44.65,44.52,44.55,46109.0,42.5727,42.6587,42.5345,42.5632,46109.0
2020-12-23 11:00:00,44.53,44.6,44.47,44.58,22185.0,42.544,42.6109,42.4867,42.5918,22185.0
2020-12-23 11:10:00,44.58,44.63,44.37,44.39,21684.0,42.5918,42.6396,42.3912,42.4103,21684.0
2020-12-23 11:20:00,44.4,44.45,44.36,44.4,16781.0,42.4198,42.4676,42.3816,42.4198,16781.0
2020-12-23 11:30:00,44.41,44.44,44.26,44.3,22314.0,42.4294,42.4581,42.2861,42.3243,22314.0
2020-12-23 11:40:00,44.31,44.37,44.23,44.24,21596.0,42.3339,42.3912,42.2574,42.267,21596.0
2020-12-23 11:50:00,44.23,44.3,44.22,44.25,12978.0,42.2574,42.3243,42.2479,42.2765,12978.0
2020-12-23 12:00:00,44.25,44.29,44.18,44.24,21617.0,42.2765,42.3147,42.2097,42.267,21617.0
2020-12-23 12:10:00,44.23,44.36,44.19,44.19,33862.0,42.2574,42.3816,42.2192,42.2192,33862.0
2020-12-23 12:20:00,44.18,44.29,44.12,44.29,30677.0,42.2097,42.3147,42.1523,42.3147,30677.0
2020-12-23 12:30:00,44.29,44.32,44.19,44.29,30679.0,42.3147,42.3434,42.2192,42.3147,30679.0
2020-12-23 12:40:00,44.29,44.36,44.26,44.26,32148.0,42.3147,42.3816,42.2861,42.2861,32148.0
2020-12-23 12:50:00,44.26,44.51,44.26,44.48,11982.0,42.2861,42.5249,42.2861,42.4963,11982.0
2020-12-23 13:00:00,44.48,44.52,44.46,44.5,10487.0,42.4963,42.5345,42.4772,42.5154,10487.0
2020-12-23 13:10:00,44.48,44.5,44.38,44.45,10952.0,42.4963,42.5154,42.4007,42.4676,10952.0
2020-12-23 13:20:00,44.45,44.52,44.41,44.45,15659.0,42.4676,42.5345,42.4294,42.4676,15659.0
2020-12-23 13:30:00,44.46,44.57,44.46,44.55,16396.0,42.4772,42.5823,42.4772,42.5632,16396.0
2020-12-23 13:40:00,44.54,44.61,44.54,44.56,7749.0,42.5536,42.6205,42.5536,42.5727,7749.0
2020-12-23 13:50:00,44.56,44.6,44.52,44.58,7067.0,42.5727,42.6109,42.5345,42.5918,7067.0
2020-12-23 14:00:00,44.58,44.63,44.55,44.62,13854.0,42.5918,42.6396,42.5632,42.63,13854.0
2020-12-23 14:10:00,44.61,44.61,44.46,44.48,13530.0,42.6205,42.6205,42.4772,42.4963,13530.0
2020-12-23 14:20:00,44.48,44.51,44.44,44.48,10881.0,42.4963,42.5249,42.4581,42.4963,10881.0
2020-12-23 14:30:00,44.49,44.54,44.43,44.45,15947.0,42.5058,42.5536,42.4485,42.4676,15947.0
2020-12-23 14:40:00,44.42,44.51,44.42,44.5,16969.0,42.439,42.5249,42.439,42.5154,16969.0
2020-12-23 14:50:00,44.49,44.55,44.44,44.55,17677.0,42.5058,42.5632,42.4581,42.5632,17677.0
2020-12-23 15:00:00,44.53,44.59,44.45,44.45,13460.0,42.544,42.6014,42.4676,42.4676,13460.0
2020-12-23 15:10:00,44.45,44.49,44.39,44.4,18070.0,42.4676,42.5058,42.4103,42.4198,18070.0
2020-12-23 15:20:00,44.4,44.44,44.31,44.33,18843.0,42.4198,42.4581,42.3339,42.353,18843.0
2020-12-23 15:30:00,44.35,44.43,44.3,44.41,32475.0,42.3721,42.4485,42.3243,42.4294,32475.0
2020-12-23 15:40:00,44.41,44.46,44.39,44.41,40888.0,42.4294,42.4772,42.4103,42.4294,40888.0
2020-12-23 15:50:00,44.4,44.41,44.24,44.29,197095.0,42.4198,42.4294,42.267,42.3147,197095.0
2020-12-24 09:30:00,44.33,44.49,43.89,44.3,43845.0,42.353,42.5058,41.9326,42.3243,43845.0
2020-12-24 09:40:00,44.3,44.53,44.29,44.52,16668.0,42.3243,42.544,42.3147,42.5345,16668.0
2020-12-24 09:50:00,44.47,44.65,44.36,44.57,19810.0,42.4867,42.6587,42.3816,42.5823,19810.0
2020-12-24 10:00:00,44.58,44.78,44.55,44.78,20931.0,42.5918,42.7829,42.5632,42.7829,20931.0
2020-12-24 10:10:00,44.78,44.8,44.69,44.77,12251.0,42.7829,42.802,42.6969,42.7733,12251.0
2020-12-24 10:20:00,44.76,44.85,44.68,44.83,14622.0,42.7638,42.8498,42.6874,42.8307,14622.0
2020-12-24 10:30:00,44.83,44.97,44.79,44.96,20741.0,42.8307,42.9644,42.7924,42.9549,20741.0
2020-12-24 10:40:00,44.94,44.97,44.86,44.89,14014.0,42.9358,42.9644,42.8593,42.888,14014.0
2020-12-24 10:50:00,44.91,45.05,44.88,44.91,25845.0,42.9071,43.0409,42.8784,42.9071,25845.0
2020-12-24 11:00:00,44.89,44.97,44.88,44.97,21383.0,42.888,42.9644,42.8784,42.9644,21383.0
2020-12-24 11:10:00,44.97,45.09,44.94,44.96,29763.0,42.9644,43.0791,42.9358,42.9549,29763.0
2020-12-24 11:20:00,44.96,45.0,44.89,44.93,23188.0,42.9549,42.9931,42.888,42.9262,23188.0
2020-12-24 11:30:00,44.95,45.06,44.88,44.88,12960.0,42.9453,43.0504,42.8784,42.8784,12960.0
2020-12-24 11:40:00,44.88,44.99,44.87,44.92,11961.0,42.8784,42.9835,42.8689,42.9167,11961.0
2020-12-24 11:50:00,44.93,45.04,44.88,45.03,15775.0,42.9262,43.0313,42.8784,43.0217,15775.0
2020-12-24 12:00:00,45.0,45.0,44.94,44.95,11379.0,42.9931,42.9931,42.9358,42.9453,11379.0
2020-12-24 12:10:00,44.94,45.02,44.93,44.99,19039.0,42.9358,43.0122,42.9262,42.9835,19039.0
2020-12-24 12:20:00,45.0,45.0,44.83,44.92,19965.0,42.9931,42.9931,42.8307,42.9167,19965.0
2020-12-24 12:30:00,44.91,45.05,44.89,45.04,26971.0,42.9071,43.0409,42.888,43.0313,26971.0
2020-12-24 12:40:00,45.04,45.07,45.01,45.04,21949.0,43.0313,43.06,43.0026,43.0313,21949.0
2020-12-24 12:50:00,45.05,45.27,45.05,45.21,80380.0,43.0409,43.251,43.0409,43.1937,80380.0
2020-12-28 09:30:00,45.42,45.57,44.85,44.9,47401.0,43.3944,43.5377,42.8498,42.8975,47401.0
2020-12-28 09:40:00,44.87,45.09,44.72,44.84,22115.0,42.8689,43.0791,42.7256,42.8402,22115.0
2020-12-28 09:50:00,44.76,45.0,44.75,44.91,12932.0,42.7638,42.9931,42.7542,42.9071,12932.0
2020-12-28 10:00:00,44.96,45.05,44.72,44.75,20147.0,42.9549,43.0409,42.7256,42.7542,20147.0
2020-12-28 10:10:00,44.78,44.85,44.72,44.79,36826.0,42.7829,42.8498,42.7256,42.7924,36826.0
2020-12-28 10:20:00,44.78,44.88,44.74,44.76,57932.0,42.7829,42.8784,42.7447,42.7638,57932.0
2020-12-28 10:30:00,44.78,45.02,44.77,44.96,18292.0,42.7829,43.0122,42.7733,42.9549,18292.0
2020-12-28 10:40:00,44.98,44.98,44.78,44.85,9642.0,42.974,42.974,42.7829,42.8498,9642.0
2020-12-28 10:50:00,44.8,44.85,44.72,44.85,24580.0,42.802,42.8498,42.7256,42.8498,24580.0
2020-12-28 11:00:00,44.81,44.83,44.67,44.75,16086.0,42.8116,42.8307,42.6778,42.7542,16086.0
2020-12-28 11:10:00,44.77,44.8,44.56,44.61,10951.0,42.7733,42.802,42.5727,42.6205,10951.0
2020-12-28 11:20:00,44.58,44.68,44.57,44.64,11322.0,42.5918,42.6874,42.5823,42.6491,11322.0
2020-12-28 11:30:00,44.67,44.68,44.57,44.62,6318.0,42.6778,42.6874,42.5823,42.63,6318.0
2020-12-28 11:40:00,44.63,44.69,44.53,44.56,16995.0,42.6396,42.6969,42.544,42.5727,16995.0
2020-12-28 11:50:00,44.52,44.57,44.43,44.46,14255.0,42.5345,42.5823,42.4485,42.4772,14255.0
2020-12-28 12:00:00,44.44,44.49,44.42,44.46,6908.0,42.4581,42.5058,42.439,42.4772,6908.0
2020-12-28 12:10:00,44.44,44.47,44.28,44.29,12746.0,42.4581,42.4867,42.3052,42.3147,12746.0
2020-12-28 12:20:00,44.3,44.51,44.3,44.46,12367.0,42.3243,42.5249,42.3243,42.4772,12367.0
2020-12-28 12:30:00,44.46,44.5,44.4,44.48,9766.0,42.4772,42.5154,42.4198,42.4963,9766.0
2020-12-28 12:40:00,44.48,44.48,44.4,44.45,10688.0,42.4963,42.4963,42.4198,42.4676,10688.0
2020-12-28 12:50:00,44.44,44.46,44.35,44.45,9913.0,42.4581,42.4772,42.3721,42.4676,9913.0
2020-12-28 13:00:00,44.43,44.48,44.41,44.44,7458.0,42.4485,42.4963,42.4294,42.4581,7458.0
2020-12-28 13:10:00,44.47,44.5,44.4,44.44,9739.0,42.4867,42.5154,42.4198,42.4581,9739.0
2020-12-28 13:20:00,44.43,44.5,44.37,44.47,13309.0,42.4485,42.5154,42.3912,42.4867,13309.0
2020-12-28 13:30:00,44.46,44.56,44.46,44.53,19494.0,42.4772,42.5727,42.4772,42.544,19494.0
2020-12-28 13:40:00,44.52,44.55,44.46,44.51,11505.0,42.5345,42.5632,42.4772,42.5249,11505.0
2020-12-28 13:50:00,44.49,44.51,44.43,44.47,13885.0,42.5058,42.5249,42.4485,42.4867,13885.0
2020-12-28 14:00:00,44.48,44.48,44.38,44.47,9546.0,42.4963,42.4963,42.4007,42.4867,9546.0
2020-12-28 14:10:00,44.48,44.58,44.48,44.56,9765.0,42.4963,42.5918,42.4963,42.5727,9765.0
2020-12-28 14:20:00,44.55,44.56,44.46,44.51,13935.0,42.5632,42.5727,42.4772,42.5249,13935.0
2020-12-28 14:30:00,44.51,44.59,44.47,44.56,11086.0,42.5249,42.6014,42.4867,42.5727,11086.0
2020-12-28 14:40:00,44.57,44.65,44.56,44.6,10185.0,42.5823,42.6587,42.5727,42.6109,10185.0
2020-12-28 14:50:00,44.58,44.59,44.52,44.57,18442.0,42.5918,42.6014,42.5345,42.5823,18442.0
2020-12-28 15:00:00,44.57,44.62,44.47,44.51,30248.0,42.5823,42.63,42.4867,42.5249,30248.0
2020-12-28 15:10:00,44.5,44.54,44.43,44.46,20571.0,42.5154,42.5536,42.4485,42.4772,20571.0
2020-12-28 15:20:00,44.47,44.57,44.46,44.52,33379.0,42.4867,42.5823,42.4772,42.5345,33379.0
2020-12-28 15:30:00,44.53,44.57,44.45,44.46,34086.0,42.544,42.5823,42.4676,42.4772,34086.0
2020-12-28 15:40:00,44.46,44.63,44.46,44.48,66765.0,42.4772,42.6396,42.4772,42.4963,66765.0
2020-12-28 15:50:00,44.46,44.56,44.45,44.47,132194.0,42.4772,42.5727,42.4676,42.4867,132194.0
2020-12-29 09:30:00,44.68,44.89,44.32,44.33,30512.0,42.6874,42.888,42.3434,42.353,30512.0
2020-12-29 09:40:00,44.3,44.38,44.2,44.36,15308.0,42.3243,42.4007,42.2288,42.3816,15308.0
2020-12-29 09:50:00,44.32,44.32,44.01,44.09,17920.0,42.3434,42.3434,42.0472,42.1237,17920.0
2020-12-29 10:00:00,44.11,44.19,43.97,44.13,22190.0,42.1428,42.2192,42.009,42.1619,22190.0
2020-12-29 10:10:00,44.09,44.11,43.9,44.01,18223.0,42.1237,42.1428,41.9421,42.0472,18223.0
2020-12-29 10:20:00,44.01,44.28,44.0,44.26,13284.0,42.0472,42.3052,42.0377,42.2861,13284.0
2020-12-29 10:30:00,44.27,44.46,44.19,44.38,35748.0,42.2956,42.4772,42.2192,42.4007,35748.0
2020-12-29 10:40:00,44.39,44.47,44.39,44.42,16761.0,42.4103,42.4867,42.4103,42.439,16761.0
2020-12-29 10:50:00,44.42,44.5,44.37,44.46,11287.0,42.439,42.5154,42.3912,42.4772,11287.0
2020-12-29 11:00:00,44.47,44.5,44.24,44.26,14478.0,42.4867,42.5154,42.267,42.2861,14478.0
2020-12-29 11:10:00,44.22,44.29,44.18,44.2,11272.0,42.2479,42.3147,42.2097,42.2288,11272.0
2020-12-29 11:20:00,44.17,44.29,44.13,44.28,7202.0,42.2001,42.3147,42.1619,42.3052,7202.0
2020-12-29 11:30:00,44.31,44.37,44.14,44.16,10687.0,42.3339,42.3912,42.1714,42.1905,10687.0
2020-12-29 11:40:00,44.15,44.26,44.15,44.21,11068.0,42.181,42.2861,42.181,42.2383,11068.0
2020-12-29 11:50:00,44.22,44.24,44.14,44.2,12641.0,42.2479,42.267,42.1714,42.2288,12641.0
2020-12-29 12:00:00,44.21,44.23,44.17,44.23,7125.0,42.2383,42.2574,42.2001,42.2574,7125.0
2020-12-29 12:10:00,44.22,44.25,44.09,44.09,12004.0,42.2479,42.2765,42.1237,42.1237,12004.0
2020-12-29 12:20:00,44.09,44.11,44.0,44.03,15864.0,42.1237,42.1428,42.0377,42.0663,15864.0
2020-12-29 12:30:00,44.04,44.04,43.78,43.79,65048.0,42.0759,42.0759,41.8275,41.837,65048.0
2020-12-29 12:40:00,43.81,44.01,43.81,43.87,10968.0,41.8562,42.0472,41.8562,41.9135,10968.0
2020-12-29 12:50:00,43.86,43.94,43.81,43.94,11242.0,41.9039,41.9804,41.8562,41.9804,11242.0
2020-12-29 13:00:00,43.93,44.04,43.93,43.97,10718.0,41.9708,42.0759,41.9708,42.009,10718.0
2020-12-29 13:10:00,43.95,44.02,43.94,44.0,5901.0,41.9899,42.0568,41.9804,42.0377,5901.0
2020-12-29 13:20:00,44.02,44.05,43.96,44.01,6710.0,42.0568,42.0855,41.9995,42.0472,6710.0
2020-12-29 13:30:00,43.99,44.02,43.97,44.02,8013.0,42.0281,42.0568,42.009,42.0568,8013.0
2020-12-29 13:40:00,44.02,44.09,43.99,44.08,5444.0,42.0568,42.1237,42.0281,42.1141,5444.0
2020-12-29 13:50:00,44.09,44.15,44.04,44.12,9696.0,42.1237,42.181,42.0759,42.1523,9696.0
2020-12-29 14:00:00,44.11,44.11,44.01,44.04,13110.0,42.1428,42.1428,42.0472,42.0759,13110.0
2020-12-29 14:10:00,44.04,44.06,43.94,43.98,8869.0,42.0759,42.095,41.9804,42.0186,8869.0
2020-12-29 14:20:00,43.99,44.03,43.93,43.97,8901.0,42.0281,42.0663,41.9708,42.009,8901.0
2020-12-29 14:30:00,43.97,44.01,43.94,43.94,10177.0,42.009,42.0472,41.9804,41.9804,10177.0
2020-12-29 14:40:00,43.95,43.97,43.91,43.96,7825.0,41.9899,42.009,41.9517,41.9995,7825.0
2020-12-29 14:50:00,43.97,43.99,43.9,43.9,7660.0,42.009,42.0281,41.9421,41.9421,7660.0
2020-12-29 15:00:00,43.91,43.93,43.88,43.88,12927.0,41.9517,41.9708,41.923,41.923,12927.0
2020-12-29 15:10:00,43.89,44.06,43.89,44.05,15241.0,41.9326,42.095,41.9326,42.0855,15241.0
2020-12-29 15:20:00,44.06,44.19,44.03,44.17,14011.0,42.095,42.2192,42.0663,42.2001,14011.0
2020-12-29 15:30:00,44.17,44.18,44.13,44.17,26077.0,42.2001,42.2097,42.1619,42.2001,26077.0
2020-12-29 15:40:00,44.17,44.26,44.16,44.2,50378.0,42.2001,42.2861,42.1905,42.2288,50378.0
2020-12-29 15:50:00,44.19,44.26,44.14,44.15,132542.0,42.2192,42.2861,42.1714,42.181,132542.0
2020-12-30 09:30:00,44.2,44.49,44.2,44.41,44548.0,42.2288,42.5058,42.2288,42.4294,44548.0
2020-12-30 09:40:00,44.41,44.61,44.19,44.61,18845.0,42.4294,42.6205,42.2192,42.6205,18845.0
2020-12-30 09:50:00,44.59,44.83,44.59,44.64,24668.0,42.6014,42.8307,42.6014,42.6491,24668.0
2020-12-30 10:00:00,44.62,44.79,44.5,44.51,28025.0,42.63,42.7924,42.5154,42.5249,28025.0
2020-12-30 10:10:00,44.52,44.62,44.46,44.62,14143.0,42.5345,42.63,42.4772,42.63,14143.0
2020-12-30 10:20:00,44.59,44.64,44.53,44.54,20851.0,42.6014,42.6491,42.544,42.5536,20851.0
2020-12-30 10:30:00,44.52,44.57,44.38,44.39,11873.0,42.5345,42.5823,42.4007,42.4103,11873.0
2020-12-30 10:40:00,44.35,44.69,44.33,44.68,14105.0,42.3721,42.6969,42.353,42.6874,14105.0
2020-12-30 10:50:00,44.68,44.81,44.66,44.81,20568.0,42.6874,42.8116,42.6682,42.8116,20568.0
2020-12-30 11:00:00,44.8,44.8,44.68,44.69,9023.0,42.802,42.802,42.6874,42.6969,9023.0
2020-12-30 11:10:00,44.68,44.68,44.5,44.53,4637.0,42.6874,42.6874,42.5154,42.544,4637.0
2020-12-30 11:20:00,44.52,44.55,44.47,44.48,11462.0,42.5345,42.5632,42.4867,42.4963,11462.0
2020-12-30 11:30:00,44.45,44.46,44.38,44.38,8314.0,42.4676,42.4772,42.4007,42.4007,8314.0
2020-12-30 11:40:00,44.38,44.47,44.35,44.41,9430.0,42.4007,42.4867,42.3721,42.4294,9430.0
2020-12-30 11:50:00,44.41,44.41,44.25,44.29,11668.0,42.4294,42.4294,42.2765,42.3147,11668.0
2020-12-30 12:00:00,44.3,44.46,44.27,44.44,24035.0,42.3243,42.4772,42.2956,42.4581,24035.0
2020-12-30 12:10:00,44.46,44.46,44.38,44.41,8759.0,42.4772,42.4772,42.4007,42.4294,8759.0
2020-12-30 12:20:00,44.43,44.44,44.38,44.43,7245.0,42.4485,42.4581,42.4007,42.4485,7245.0
2020-12-30 12:30:00,44.42,44.43,44.35,44.4,10229.0,42.439,42.4485,42.3721,42.4198,10229.0
2020-12-30 12:40:00,44.4,44.42,44.32,44.33,8759.0,42.4198,42.439,42.3434,42.353,8759.0
2020-12-30 12:50:00,44.3,44.34,44.23,44.3,12240.0,42.3243,42.3625,42.2574,42.3243,12240.0
2020-12-30 13:00:00,44.3,44.36,44.23,44.23,6569.0,42.3243,42.3816,42.2574,42.2574,6569.0
2020-12-30 13:10:00,44.23,44.27,44.18,44.24,14359.0,42.2574,42.2956,42.2097,42.267,14359.0
2020-12-30 13:20:00,44.24,44.27,44.21,44.25,7164.0,42.267,42.2956,42.2383,42.2765,7164.0
2020-12-30 13:30:00,44.25,44.34,44.21,44.29,18512.0,42.2765,42.3625,42.2383,42.3147,18512.0
2020-12-30 13:40:00,44.29,44.29,44.16,44.25,47518.0,42.3147,42.3147,42.1905,42.2765,47518.0
2020-12-30 13:50:00,44.23,44.23,44.08,44.1,9689.0,42.2574,42.2574,42.1141,42.1332,9689.0
2020-12-30 14:00:00,44.08,44.24,44.08,44.24,11230.0,42.1141,42.267,42.1141,42.267,11230.0
2020-12-30 14:10:00,44.24,44.28,44.19,44.23,12181.0,42.267,42.3052,42.2192,42.2574,12181.0
2020-12-30 14:20:00,44.22,44.24,44.18,44.18,8242.0,42.2479,42.267,42.2097,42.2097,8242.0
2020-12-30 14:30:00,44.18,44.19,44.11,44.14,12230.0,42.2097,42.2192,42.1428,42.1714,12230.0
2020-12-30 14:40:00,44.13,44.13,44.04,44.08,16009.0,42.1619,42.1619,42.0759,42.1141,16009.0
2020-12-30 14:50:00,44.09,44.09,43.99,44.02,14247.0,42.1237,42.1237,42.0281,42.0568,14247.0
2020-12-30 15:00:00,44.0,44.04,43.99,44.0,12094.0,42.0377,42.0759,42.0281,42.0377,12094.0
2020-12-30 15:10:00,44.0,44.04,43.97,43.99,15927.0,42.0377,42.0759,42.009,42.0281,15927.0
2020-12-30 15:20:00,43.98,44.07,43.98,44.07,26309.0,42.0186,42.1046,42.0186,42.1046,26309.0
2020-12-30 15:30:00,44.07,44.21,44.06,44.19,26243.0,42.1046,42.2383,42.095,42.2192,26243.0
2020-12-30 15:40:00,44.19,44.26,44.09,44.09,41872.0,42.2192,42.2861,42.1237,42.1237,41872.0
2020-12-30 15:50:00,44.07,44.2,44.05,44.1,114309.0,42.1046,42.2288,42.0855,42.1332,114309.0
2020-12-31 09:30:00,44.23,44.23,43.42,43.61,41300.0,42.2574,42.2574,41.4835,41.6651,41300.0
2020-12-31 09:40:00,43.56,43.61,43.41,43.45,15068.0,41.6173,41.6651,41.474,41.5122,15068.0
2020-12-31 09:50:00,43.46,43.46,43.15,43.23,34850.0,41.5218,41.5218,41.2256,41.302,34850.0
2020-12-31 10:00:00,43.23,43.35,43.2,43.25,64706.0,41.302,41.4167,41.2734,41.3211,64706.0
2020-12-31 10:10:00,43.26,43.55,43.25,43.5,31563.0,41.3307,41.6078,41.3211,41.56,31563.0
2020-12-31 10:20:00,43.5,43.53,43.34,43.46,30560.0,41.56,41.5886,41.4071,41.5218,30560.0
2020-12-31 10:30:00,43.45,43.6,43.44,43.53,16551.0,41.5122,41.6555,41.5027,41.5886,16551.0
2020-12-31 10:40:00,43.53,43.76,43.53,43.69,19155.0,41.5886,41.8084,41.5886,41.7415,19155.0
2020-12-31 10:50:00,43.69,43.74,43.5,43.5,25021.0,41.7415,41.7893,41.56,41.56,25021.0
2020-12-31 11:00:00,43.53,43.57,43.48,43.51,32968.0,41.5886,41.6269,41.5409,41.5695,32968.0
2020-12-31 11:10:00,43.54,43.55,43.42,43.44,19103.0,41.5982,41.6078,41.4835,41.5027,19103.0
2020-12-31 11:20:00,43.43,43.55,43.37,43.48,15068.0,41.4931,41.6078,41.4358,41.5409,15068.0
2020-12-31 11:30:00,43.48,43.54,43.43,43.5,12458.0,41.5409,41.5982,41.4931,41.56,12458.0
2020-12-31 11:40:00,43.48,43.5,43.34,43.35,17092.0,41.5409,41.56,41.4071,41.4167,17092.0
2020-12-31 11:50:00,43.35,43.42,43.31,43.42,35242.0,41.4167,41.4835,41.3785,41.4835,35242.0
2020-12-31 12:00:00,43.39,43.4,43.35,43.37,15565.0,41.4549,41.4644,41.4167,41.4358,15565.0
2020-12-31 12:10:00,43.36,43.37,43.24,43.25,14893.0,41.4262,41.4358,41.3116,41.3211,14893.0
2020-12-31 12:20:00,43.23,43.34,43.22,43.3,20431.0,41.302,41.4071,41.2925,41.3689,20431.0
2020-12-31 12:30:00,43.3,43.31,43.21,43.21,12971.0,41.3689,41.3785,41.2829,41.2829,12971.0
2020-12-31 12:40:00,43.22,43.29,43.21,43.27,10538.0,41.2925,41.3593,41.2829,41.3402,10538.0
2020-12-31 12:50:00,43.25,43.29,43.23,43.29,15624.0,41.3211,41.3593,41.302,41.3593,15624.0
2020-12-31 13:00:00,43.3,43.36,43.3,43.32,20590.0,41.3689,41.4262,41.3689,41.388,20590.0
2020-12-31 13:10:00,43.31,43.32,43.23,43.25,12061.0,41.3785,41.388,41.302,41.3211,12061.0
2020-12-31 13:20:00,43.25,43.27,43.19,43.2,16183.0,41.3211,41.3402,41.2638,41.2734,16183.0
2020-12-31 13:30:00,43.21,43.26,43.19,43.24,15851.0,41.2829,41.3307,41.2638,41.3116,15851.0
2020-12-31 13:40:00,43.25,43.25,43.2,43.22,9654.0,41.3211,41.3211,41.2734,41.2925,9654.0
2020-12-31 13:50:00,43.21,43.22,43.12,43.2,19273.0,41.2829,41.2925,41.1969,41.2734,19273.0
2020-12-31 14:00:00,43.2,43.28,43.2,43.24,21473.0,41.2734,41.3498,41.2734,41.3116,21473.0
2020-12-31 14:10:00,43.27,43.34,43.23,43.33,19509.0,41.3402,41.4071,41.302,41.3976,19509.0
2020-12-31 14:20:00,43.33,43.33,43.28,43.31,12175.0,41.3976,41.3976,41.3498,41.3785,12175.0
2020-12-31 14:30:00,43.32,43.35,43.29,43.33,17669.0,41.388,41.4167,41.3593,41.3976,17669.0
2020-12-31 14:40:00,43.32,43.4,43.31,43.35,24531.0,41.388,41.4644,41.3785,41.4167,24531.0
2020-12-31 14:50:00,43.35,43.38,43.23,43.25,53348.0,41.4167,41.4453,41.302,41.3211,53348.0
2020-12-31 15:00:00,43.26,43.33,43.24,43.26,18329.0,41.3307,41.3976,41.3116,41.3307,18329.0
2020-12-31 15:10:00,43.27,43.31,43.24,43.26,25467.0,41.3402,41.3785,41.3116,41.3307,25467.0
2020-12-31 15:20:00,43.26,43.32,43.25,43.26,26037.0,41.3307,41.388,41.3211,41.3307,26037.0
2020-12-31 15:30:00,43.25,43.32,43.21,43.26,48014.0,41.3211,41.388,41.2829,41.3307,48014.0
2020-12-31 15:40:00,43.24,43.26,43.13,43.15,87679.0,41.3116,41.3307,41.2065,41.2256,87679.0
2020-12-31 15:50:00,43.15,43.17,43.01,43.12,198660.0,41.2256,41.2447,41.0918,41.1969,198660.0
2021-01-04 09:30:00,43.29,43.43,42.87,42.95,90163.0,41.3593,41.4931,40.9581,41.0345,90163.0
2021-01-04 09:40:00,42.94,43.16,42.82,42.99,46843.0,41.025,41.2351,40.9103,41.0727,46843.0
2021-01-04 09:50:00,42.97,42.97,42.32,42.37,79682.0,41.0536,41.0536,40.4326,40.4804,79682.0
2021-01-04 10:00:00,42.38,42.46,42.15,42.2,135956.0,40.4899,40.5664,40.2702,40.318,135956.0
2021-01-04 10:10:00,42.19,42.25,42.06,42.2,90811.0,40.3084,40.3657,40.1842,40.318,90811.0
2021-01-04 10:20:00,42.17,42.23,42.04,42.07,65752.0,40.2893,40.3466,40.1651,40.1938,65752.0
2021-01-04 10:30:00,42.05,42.05,41.73,41.77,90420.0,40.1746,40.1746,39.8689,39.9071,90420.0
2021-01-04 10:40:00,41.75,41.92,41.73,41.89,43022.0,39.888,40.0504,39.8689,40.0218,43022.0
2021-01-04 10:50:00,41.93,41.94,41.52,41.58,75848.0,40.06,40.0696,39.6683,39.7256,75848.0
2021-01-04 11:00:00,41.59,41.69,41.42,41.46,81966.0,39.7352,39.8307,39.5727,39.611,81966.0
2021-01-04 11:10:00,41.46,41.64,41.44,41.59,47003.0,39.611,39.7829,39.5919,39.7352,47003.0
2021-01-04 11:20:00,41.58,41.82,41.53,41.82,38827.0,39.7256,39.9549,39.6778,39.9549,38827.0
2021-01-04 11:30:00,41.79,41.82,41.69,41.7,45602.0,39.9262,39.9549,39.8307,39.8403,45602.0
2021-01-04 11:40:00,41.69,41.7,41.55,41.67,37700.0,39.8307,39.8403,39.6969,39.8116,37700.0
2021-01-04 11:50:00,41.68,41.82,41.54,41.54,41675.0,39.8212,39.9549,39.6874,39.6874,41675.0
2021-01-04 12:00:00,41.55,41.68,41.51,41.54,26856.0,39.6969,39.8212,39.6587,39.6874,26856.0
2021-01-04 12:10:00,41.54,41.55,41.33,41.38,58685.0,39.6874,39.6969,39.4868,39.5345,58685.0
2021-01-04 12:20:00,41.37,41.63,41.36,41.52,30419.0,39.525,39.7734,39.5154,39.6683,30419.0
2021-01-04 12:30:00,41.49,41.55,41.39,41.46,38462.0,39.6396,39.6969,39.5441,39.611,38462.0
2021-01-04 12:40:00,41.46,41.5,41.39,41.46,65560.0,39.611,39.6492,39.5441,39.611,65560.0
2021-01-04 12:50:00,41.47,41.8,41.46,41.73,30862.0,39.6205,39.9358,39.611,39.8689,30862.0
2021-01-04 13:00:00,41.73,41.73,41.61,41.7,17430.0,39.8689,39.8689,39.7543,39.8403,17430.0
2021-01-04 13:10:00,41.69,41.81,41.66,41.73,23540.0,39.8307,39.9454,39.802,39.8689,23540.0
2021-01-04 13:20:00,41.76,42.03,41.74,42.03,48477.0,39.8976,40.1555,39.8785,40.1555,48477.0
2021-01-04 13:30:00,42.01,42.09,41.98,42.04,38001.0,40.1364,40.2129,40.1078,40.1651,38001.0
2021-01-04 13:40:00,42.07,42.13,41.98,42.12,32134.0,40.1938,40.2511,40.1078,40.2415,32134.0
2021-01-04 13:50:00,42.12,42.28,42.11,42.27,40582.0,40.2415,40.3944,40.232,40.3848,40582.0
2021-01-04 14:00:00,42.26,42.34,42.22,42.23,84333.0,40.3753,40.4517,40.3371,40.3466,84333.0
2021-01-04 14:10:00,42.25,42.38,42.23,42.25,51744.0,40.3657,40.4899,40.3466,40.3657,51744.0
2021-01-04 14:20:00,42.25,42.3,42.19,42.27,65673.0,40.3657,40.4135,40.3084,40.3848,65673.0
2021-01-04 14:30:00,42.26,42.29,42.19,42.26,54361.0,40.3753,40.4039,40.3084,40.3753,54361.0
2021-01-04 14:40:00,42.26,42.28,42.2,42.2,37798.0,40.3753,40.3944,40.318,40.318,37798.0
2021-01-04 14:50:00,42.21,42.44,42.19,42.42,58044.0,40.3275,40.5473,40.3084,40.5281,58044.0
2021-01-04 15:00:00,42.45,42.5,42.27,42.4,85081.0,40.5568,40.6046,40.3848,40.509,85081.0
2021-01-04 15:10:00,42.4,42.43,42.28,42.29,48449.0,40.509,40.5377,40.3944,40.4039,48449.0
2021-01-04 15:20:00,42.28,42.42,42.22,42.42,60274.0,40.3944,40.5281,40.3371,40.5281,60274.0
2021-01-04 15:30:00,42.41,42.46,42.3,42.34,79088.0,40.5186,40.5664,40.4135,40.4517,79088.0
2021-01-04 15:40:00,42.33,42.42,42.29,42.42,96080.0,40.4422,40.5281,40.4039,40.5281,96080.0
2021-01-04 15:50:00,42.44,42.44,42.17,42.22,248534.0,40.5473,40.5473,40.2893,40.3371,248534.0
2021-01-05 09:30:00,40.76,41.61,40.36,41.3,174767.0,38.9422,39.7543,38.56,39.4581,174767.0
2021-01-05 09:40:00,41.32,41.5,41.03,41.18,153510.0,39.4772,39.6492,39.2001,39.3434,153510.0
2021-01-05 09:50:00,41.18,41.22,41.02,41.09,110981.0,39.3434,39.3817,39.1906,39.2575,110981.0
2021-01-05 10:00:00,41.1,41.39,41.1,41.23,78894.0,39.267,39.5441,39.267,39.3912,78894.0
2021-01-05 10:10:00,41.23,41.39,41.21,41.32,122366.0,39.3912,39.5441,39.3721,39.4772,122366.0
2021-01-05 10:20:00,41.29,41.64,41.29,41.45,54801.0,39.4485,39.7829,39.4485,39.6014,54801.0
2021-01-05 10:30:00,41.47,41.48,41.18,41.19,83824.0,39.6205,39.6301,39.3434,39.353,83824.0
2021-01-05 10:40:00,41.2,41.27,41.13,41.19,51227.0,39.3626,39.4294,39.2957,39.353,51227.0
2021-01-05 10:50:00,41.2,41.48,41.2,41.25,49969.0,39.3626,39.6301,39.3626,39.4103,49969.0
2021-01-05 11:00:00,41.25,41.49,41.23,41.47,42783.0,39.4103,39.6396,39.3912,39.6205,42783.0
2021-01-05 11:10:00,41.48,41.69,41.46,41.69,60269.0,39.6301,39.8307,39.611,39.8307,60269.0
2021-01-05 11:20:00,41.68,41.7,41.46,41.49,137505.0,39.8212,39.8403,39.611,39.6396,137505.0
2021-01-05 11:30:00,41.48,41.52,41.31,41.48,77247.0,39.6301,39.6683,39.4677,39.6301,77247.0
2021-01-05 11:40:00,41.48,41.55,41.39,41.43,27660.0,39.6301,39.6969,39.5441,39.5823,27660.0
2021-01-05 11:50:00,41.44,41.53,41.37,41.49,105967.0,39.5919,39.6778,39.525,39.6396,105967.0
2021-01-05 12:00:00,41.48,41.64,41.44,41.63,68512.0,39.6301,39.7829,39.5919,39.7734,68512.0
2021-01-05 12:10:00,41.63,41.68,41.52,41.56,49293.0,39.7734,39.8212,39.6683,39.7065,49293.0
2021-01-05 12:20:00,41.56,41.63,41.47,41.5,52531.0,39.7065,39.7734,39.6205,39.6492,52531.0
2021-01-05 12:30:00,41.5,41.54,41.3,41.34,64771.0,39.6492,39.6874,39.4581,39.4963,64771.0
2021-01-05 12:40:00,41.36,41.37,41.24,41.34,50511.0,39.5154,39.525,39.4008,39.4963,50511.0
2021-01-05 12:50:00,41.35,41.35,41.22,41.25,64178.0,39.5059,39.5059,39.3817,39.4103,64178.0
2021-01-05 13:00:00,41.25,41.32,41.06,41.13,45983.0,39.4103,39.4772,39.2288,39.2957,45983.0
2021-01-05 13:10:00,41.14,41.2,41.1,41.15,36574.0,39.3052,39.3626,39.267,39.3148,36574.0
2021-01-05 13:20:00,41.15,41.2,41.03,41.09,73310.0,39.3148,39.3626,39.2001,39.2575,73310.0
2021-01-05 13:30:00,41.09,41.12,41.01,41.02,30082.0,39.2575,39.2861,39.181,39.1906,30082.0
2021-01-05 13:40:00,41.03,41.09,40.99,41.08,28669.0,39.2001,39.2575,39.1619,39.2479,28669.0
2021-01-05 13:50:00,41.08,41.1,40.96,41.05,42705.0,39.2479,39.267,39.1333,39.2192,42705.0
2021-01-05 14:00:00,41.04,41.27,41.01,41.21,61050.0,39.2097,39.4294,39.181,39.3721,61050.0
2021-01-05 14:10:00,41.22,41.3,41.19,41.2,34977.0,39.3817,39.4581,39.353,39.3626,34977.0
2021-01-05 14:20:00,41.19,41.35,41.17,41.34,29234.0,39.353,39.5059,39.3339,39.4963,29234.0
2021-01-05 14:30:00,41.31,41.36,41.14,41.17,37012.0,39.4677,39.5154,39.3052,39.3339,37012.0
2021-01-05 14:40:00,41.16,41.25,41.15,41.23,29770.0,39.3243,39.4103,39.3148,39.3912,29770.0
2021-01-05 14:50:00,41.23,41.24,41.0,41.0,100379.0,39.3912,39.4008,39.1715,39.1715,100379.0
2021-01-05 15:00:00,41.0,41.16,41.0,41.15,30236.0,39.1715,39.3243,39.1715,39.3148,30236.0
2021-01-05 15:10:00,41.15,41.19,40.95,41.0,53937.0,39.3148,39.353,39.1237,39.1715,53937.0
2021-01-05 15:20:00,41.0,41.07,40.93,41.02,71226.0,39.1715,39.2384,39.1046,39.1906,71226.0
2021-01-05 15:30:00,41.03,41.11,40.99,41.04,86737.0,39.2001,39.2766,39.1619,39.2097,86737.0
2021-01-05 15:40:00,41.05,41.2,41.01,41.08,100517.0,39.2192,39.3626,39.181,39.2479,100517.0
2021-01-05 15:50:00,41.1,41.15,41.01,41.07,268858.0,39.267,39.3148,39.181,39.2384,268858.0
2021-01-06 09:30:00,40.3,40.8,39.92,40.62,227506.0,38.5027,38.9804,38.1396,38.8084,227506.0
2021-01-06 09:40:00,40.67,40.67,40.15,40.21,129237.0,38.8562,38.8562,38.3594,38.4167,129237.0
2021-01-06 09:50:00,40.23,40.91,40.16,40.81,81462.0,38.4358,39.0855,38.3689,38.99,81462.0
2021-01-06 10:00:00,40.87,41.18,40.85,40.85,83180.0,39.0473,39.3434,39.0282,39.0282,83180.0
2021-01-06 10:10:00,40.84,40.94,40.7,40.73,48659.0,39.0186,39.1142,38.8849,38.9135,48659.0
2021-01-06 10:20:00,40.73,41.04,40.72,40.97,36561.0,38.9135,39.2097,38.904,39.1428,36561.0
2021-01-06 10:30:00,40.97,41.02,40.66,40.75,36466.0,39.1428,39.1906,38.8466,38.9326,36466.0
2021-01-06 10:40:00,40.75,40.96,40.64,40.94,27400.0,38.9326,39.1333,38.8275,39.1142,27400.0
2021-01-06 10:50:00,40.97,41.03,40.67,40.78,40675.0,39.1428,39.2001,38.8562,38.9613,40675.0
2021-01-06 11:00:00,40.8,40.84,40.69,40.77,48892.0,38.9804,39.0186,38.8753,38.9517,48892.0
2021-01-06 11:10:00,40.75,40.77,40.61,40.72,51481.0,38.9326,38.9517,38.7989,38.904,51481.0
2021-01-06 11:20:00,40.72,40.78,40.54,40.54,56740.0,38.904,38.9613,38.732,38.732,56740.0
2021-01-06 11:30:00,40.54,40.66,40.4,40.46,71906.0,38.732,38.8466,38.5982,38.6556,71906.0
2021-01-06 11:40:00,40.46,40.61,40.44,40.57,37310.0,38.6556,38.7989,38.6365,38.7607,37310.0
2021-01-06 11:50:00,40.57,40.63,40.49,40.55,44196.0,38.7607,38.818,38.6842,38.7415,44196.0
2021-01-06 12:00:00,40.57,40.65,40.49,40.52,38065.0,38.7607,38.8371,38.6842,38.7129,38065.0
2021-01-06 12:10:00,40.5,40.6,40.48,40.49,52431.0,38.6938,38.7893,38.6747,38.6842,52431.0
2021-01-06 12:20:00,40.51,40.57,40.47,40.51,37236.0,38.7033,38.7607,38.6651,38.7033,37236.0
2021-01-06 12:30:00,40.52,40.52,40.41,40.47,45346.0,38.7129,38.7129,38.6078,38.6651,45346.0
2021-01-06 12:40:00,40.47,40.63,40.44,40.63,25508.0,38.6651,38.818,38.6365,38.818,25508.0
2021-01-06 12:50:00,40.63,40.75,40.63,40.67,55217.0,38.818,38.9326,38.818,38.8562,55217.0
2021-01-06 13:00:00,40.68,40.7,40.61,40.69,40099.0,38.8657,38.8849,38.7989,38.8753,40099.0
2021-01-06 13:10:00,40.71,40.74,40.6,40.6,28459.0,38.8944,38.9231,38.7893,38.7893,28459.0
2021-01-06 13:20:00,40.62,40.88,40.57,40.83,69716.0,38.8084,39.0568,38.7607,39.0091,69716.0
2021-01-06 13:30:00,40.84,40.87,40.74,40.78,42979.0,39.0186,39.0473,38.9231,38.9613,42979.0
2021-01-06 13:40:00,40.79,40.85,40.69,40.77,60973.0,38.9708,39.0282,38.8753,38.9517,60973.0
2021-01-06 13:50:00,40.77,40.81,40.71,40.75,26011.0,38.9517,38.99,38.8944,38.9326,26011.0
2021-01-06 14:00:00,40.77,40.85,40.73,40.8,24526.0,38.9517,39.0282,38.9135,38.9804,24526.0
2021-01-06 14:10:00,40.79,40.82,40.58,40.69,26769.0,38.9708,38.9995,38.7702,38.8753,26769.0
2021-01-06 14:20:00,40.7,40.73,40.55,40.66,32922.0,38.8849,38.9135,38.7415,38.8466,32922.0
2021-01-06 14:30:00,40.69,40.82,40.6,40.61,29139.0,38.8753,38.9995,38.7893,38.7989,29139.0
2021-01-06 14:40:00,40.61,40.71,40.51,40.53,40970.0,38.7989,38.8944,38.7033,38.7224,40970.0
2021-01-06 14:50:00,40.53,40.76,40.48,40.75,56378.0,38.7224,38.9422,38.6747,38.9326,56378.0
2021-01-06 15:00:00,40.75,40.76,40.59,40.62,40281.0,38.9326,38.9422,38.7798,38.8084,40281.0
2021-01-06 15:10:00,40.64,40.79,40.62,40.7,49088.0,38.8275,38.9708,38.8084,38.8849,49088.0
2021-01-06 15:20:00,40.7,40.77,40.61,40.72,78185.0,38.8849,38.9517,38.7989,38.904,78185.0
2021-01-06 15:30:00,40.73,40.79,40.54,40.72,105845.0,38.9135,38.9708,38.732,38.904,105845.0
2021-01-06 15:40:00,40.71,40.8,40.63,40.75,106890.0,38.8944,38.9804,38.818,38.9326,106890.0
2021-01-06 15:50:00,40.77,40.87,40.69,40.87,367727.0,38.9517,39.0473,38.8753,39.0473,367727.0
2021-01-07 09:30:00,40.95,41.15,40.56,40.85,132072.0,39.1237,39.3148,38.7511,39.0282,132072.0
2021-01-07 09:40:00,40.84,41.36,40.8,41.36,83059.0,39.0186,39.5154,38.9804,39.5154,83059.0
2021-01-07 09:50:00,41.37,41.52,41.17,41.48,73118.0,39.525,39.6683,39.3339,39.6301,73118.0
2021-01-07 10:00:00,41.51,41.51,41.16,41.18,75625.0,39.6587,39.6587,39.3243,39.3434,75625.0
2021-01-07 10:10:00,41.19,41.22,40.97,41.19,56240.0,39.353,39.3817,39.1428,39.353,56240.0
2021-01-07 10:20:00,41.21,41.42,41.2,41.37,56156.0,39.3721,39.5727,39.3626,39.525,56156.0
2021-01-07 10:30:00,41.4,41.63,41.32,41.37,42123.0,39.5536,39.7734,39.4772,39.525,42123.0
2021-01-07 10:40:00,41.35,41.55,41.34,41.53,22326.0,39.5059,39.6969,39.4963,39.6778,22326.0
2021-01-07 10:50:00,41.53,41.73,41.45,41.7,62734.0,39.6778,39.8689,39.6014,39.8403,62734.0
2021-01-07 11:00:00,41.72,41.91,41.72,41.8,53300.0,39.8594,40.0409,39.8594,39.9358,53300.0
2021-01-07 11:10:00,41.8,42.06,41.74,42.05,102936.0,39.9358,40.1842,39.8785,40.1746,102936.0
2021-01-07 11:20:00,42.07,42.17,42.0,42.02,56211.0,40.1938,40.2893,40.1269,40.146,56211.0
2021-01-07 11:30:00,42.03,42.05,41.8,41.86,66051.0,40.1555,40.1746,39.9358,39.9931,66051.0
2021-01-07 11:40:00,41.87,41.96,41.82,41.96,43908.0,40.0027,40.0887,39.9549,40.0887,43908.0
2021-01-07 11:50:00,41.96,41.99,41.85,41.95,33615.0,40.0887,40.1173,39.9836,40.0791,33615.0
2021-01-07 12:00:00,41.95,42.1,41.91,42.05,33714.0,40.0791,40.2224,40.0409,40.1746,33714.0
2021-01-07 12:10:00,42.06,42.1,42.03,42.07,54394.0,40.1842,40.2224,40.1555,40.1938,54394.0
2021-01-07 12:20:00,42.07,42.09,42.0,42.03,75412.0,40.1938,40.2129,40.1269,40.1555,75412.0
2021-01-07 12:30:00,42.04,42.18,42.0,42.18,50317.0,40.1651,40.2989,40.1269,40.2989,50317.0
2021-01-07 12:40:00,42.18,42.35,42.17,42.23,46595.0,40.2989,40.4613,40.2893,40.3466,46595.0
2021-01-07 12:50:00,42.23,42.27,42.15,42.26,26683.0,40.3466,40.3848,40.2702,40.3753,26683.0
2021-01-07 13:00:00,42.27,42.37,42.17,42.36,36404.0,40.3848,40.4804,40.2893,40.4708,36404.0
2021-01-07 13:10:00,42.36,42.46,42.25,42.4,52442.0,40.4708,40.5664,40.3657,40.509,52442.0
2021-01-07 13:20:00,42.42,42.43,42.24,42.3,24911.0,40.5281,40.5377,40.3562,40.4135,24911.0
2021-01-07 13:30:00,42.32,42.39,42.29,42.36,37583.0,40.4326,40.4995,40.4039,40.4708,37583.0
2021-01-07 13:40:00,42.36,42.47,42.36,42.47,23170.0,40.4708,40.5759,40.4708,40.5759,23170.0
2021-01-07 13:50:00,42.45,42.53,42.37,42.5,33798.0,40.5568,40.6332,40.4804,40.6046,33798.0
2021-01-07 14:00:00,42.5,42.55,42.44,42.48,36406.0,40.6046,40.6523,40.5473,40.5855,36406.0
2021-01-07 14:10:00,42.47,42.49,42.33,42.34,28974.0,40.5759,40.595,40.4422,40.4517,28974.0
2021-01-07 14:20:00,42.34,42.43,42.33,42.43,30663.0,40.4517,40.5377,40.4422,40.5377,30663.0
2021-01-07 14:30:00,42.42,42.46,42.28,42.35,39003.0,40.5281,40.5664,40.3944,40.4613,39003.0
2021-01-07 14:40:00,42.34,42.42,42.27,42.41,45722.0,40.4517,40.5281,40.3848,40.5186,45722.0
2021-01-07 14:50:00,42.41,42.41,42.32,42.36,53272.0,40.5186,40.5186,40.4326,40.4708,53272.0
2021-01-07 15:00:00,42.37,42.43,42.3,42.33,82577.0,40.4804,40.5377,40.4135,40.4422,82577.0
2021-01-07 15:10:00,42.32,42.38,42.29,42.38,47701.0,40.4326,40.4899,40.4039,40.4899,47701.0
2021-01-07 15:20:00,42.38,42.57,42.38,42.56,56793.0,40.4899,40.6715,40.4899,40.6619,56793.0
2021-01-07 15:30:00,42.58,42.61,42.4,42.61,69067.0,40.681,40.7097,40.509,40.7097,69067.0
2021-01-07 15:40:00,42.61,42.65,42.53,42.63,114894.0,40.7097,40.7479,40.6332,40.7288,114894.0
2021-01-07 15:50:00,42.62,42.7,42.48,42.5,329666.0,40.7192,40.7957,40.5855,40.6046,329666.0
2021-01-08 09:30:00,42.74,43.09,42.55,42.56,90782.0,40.8339,41.1683,40.6523,40.6619,90782.0
2021-01-08 09:40:00,42.53,42.63,42.27,42.34,50164.0,40.6332,40.7288,40.3848,40.4517,50164.0
2021-01-08 09:50:00,42.34,42.48,42.21,42.4,76377.0,40.4517,40.5855,40.3275,40.509,76377.0
2021-01-08 10:00:00,42.42,42.8,42.37,42.77,57414.0,40.5281,40.8912,40.4804,40.8625,57414.0
2021-01-08 10:10:00,42.8,42.94,42.73,42.74,25243.0,40.8912,41.025,40.8243,40.8339,25243.0
2021-01-08 10:20:00,42.78,42.79,42.29,42.31,20823.0,40.8721,40.8816,40.4039,40.4231,20823.0
2021-01-08 10:30:00,42.32,42.62,42.32,42.57,24252.0,40.4326,40.7192,40.4326,40.6715,24252.0
2021-01-08 10:40:00,42.59,42.68,42.45,42.65,17035.0,40.6906,40.7766,40.5568,40.7479,17035.0
2021-01-08 10:50:00,42.65,42.74,42.59,42.68,27327.0,40.7479,40.8339,40.6906,40.7766,27327.0
2021-01-08 11:00:00,42.68,42.68,42.46,42.48,21055.0,40.7766,40.7766,40.5664,40.5855,21055.0
2021-01-08 11:10:00,42.53,42.55,42.25,42.3,32811.0,40.6332,40.6523,40.3657,40.4135,32811.0
2021-01-08 11:20:00,42.29,42.31,41.93,41.93,39124.0,40.4039,40.4231,40.06,40.06,39124.0
2021-01-08 11:30:00,41.94,42.0,41.69,41.75,36250.0,40.0696,40.1269,39.8307,39.888,36250.0
2021-01-08 11:40:00,41.77,42.01,41.76,42.01,30322.0,39.9071,40.1364,39.8976,40.1364,30322.0
2021-01-08 11:50:00,41.97,41.99,41.87,41.96,21167.0,40.0982,40.1173,40.0027,40.0887,21167.0
2021-01-08 12:00:00,41.97,42.15,41.93,42.12,17266.0,40.0982,40.2702,40.06,40.2415,17266.0
2021-01-08 12:10:00,42.11,42.25,42.09,42.1,11674.0,40.232,40.3657,40.2129,40.2224,11674.0
2021-01-08 12:20:00,42.09,42.09,41.95,42.05,11189.0,40.2129,40.2129,40.0791,40.1746,11189.0
2021-01-08 12:30:00,42.03,42.1,42.02,42.03,11017.0,40.1555,40.2224,40.146,40.1555,11017.0
2021-01-08 12:40:00,42.06,42.08,41.84,41.84,19016.0,40.1842,40.2033,39.974,39.974,19016.0
2021-01-08 12:50:00,41.84,41.89,41.79,41.79,13419.0,39.974,40.0218,39.9262,39.9262,13419.0
2021-01-08 13:00:00,41.79,41.81,41.72,41.8,21884.0,39.9262,39.9454,39.8594,39.9358,21884.0
2021-01-08 13:10:00,41.8,41.87,41.62,41.64,23920.0,39.9358,40.0027,39.7638,39.7829,23920.0
2021-01-08 13:20:00,41.67,41.71,41.5,41.7,21771.0,39.8116,39.8498,39.6492,39.8403,21771.0
2021-01-08 13:30:00,41.69,41.73,41.4,41.43,41915.0,39.8307,39.8689,39.5536,39.5823,41915.0
2021-01-08 13:40:00,41.42,41.53,41.33,41.53,23638.0,39.5727,39.6778,39.4868,39.6778,23638.0
2021-01-08 13:50:00,41.51,41.52,41.3,41.33,48274.0,39.6587,39.6683,39.4581,39.4868,48274.0
2021-01-08 14:00:00,41.35,41.48,41.35,41.48,14858.0,39.5059,39.6301,39.5059,39.6301,14858.0
2021-01-08 14:10:00,41.49,41.55,41.3,41.35,20505.0,39.6396,39.6969,39.4581,39.5059,20505.0
2021-01-08 14:20:00,41.38,41.51,41.36,41.48,29914.0,39.5345,39.6587,39.5154,39.6301,29914.0
2021-01-08 14:30:00,41.49,41.55,41.4,41.47,18052.0,39.6396,39.6969,39.5536,39.6205,18052.0
2021-01-08 14:40:00,41.46,41.48,41.34,41.44,37469.0,39.611,39.6301,39.4963,39.5919,37469.0
2021-01-08 14:50:00,41.44,41.63,41.44,41.57,14865.0,39.5919,39.7734,39.5919,39.7161,14865.0
2021-01-08 15:00:00,41.57,41.75,41.57,41.7,20525.0,39.7161,39.888,39.7161,39.8403,20525.0
2021-01-08 15:10:00,41.69,41.69,41.61,41.64,21092.0,39.8307,39.8307,39.7543,39.7829,21092.0
2021-01-08 15:20:00,41.63,41.63,41.51,41.58,21579.0,39.7734,39.7734,39.6587,39.7256,21579.0
2021-01-08 15:30:00,41.58,41.6,41.53,41.57,35102.0,39.7256,39.7447,39.6778,39.7161,35102.0
2021-01-08 15:40:00,41.58,41.59,41.47,41.5,61519.0,39.7256,39.7352,39.6205,39.6492,61519.0
2021-01-08 15:50:00,41.51,41.58,41.49,41.52,124647.0,39.6587,39.7256,39.6396,39.6683,124647.0
2021-01-11 09:30:00,41.53,41.86,41.15,41.27,84827.0,39.6778,39.9931,39.3148,39.4294,84827.0
2021-01-11 09:40:00,41.25,41.61,41.25,41.54,28863.0,39.4103,39.7543,39.4103,39.6874,28863.0
2021-01-11 09:50:00,41.55,42.24,41.55,42.07,64578.0,39.6969,40.3562,39.6969,40.1938,64578.0
2021-01-11 10:00:00,42.02,42.19,41.94,42.07,27772.0,40.146,40.3084,40.0696,40.1938,27772.0
2021-01-11 10:10:00,42.07,42.36,42.06,42.34,32417.0,40.1938,40.4708,40.1842,40.4517,32417.0
2021-01-11 10:20:00,42.33,42.48,42.21,42.46,28549.0,40.4422,40.5855,40.3275,40.5664,28549.0
2021-01-11 10:30:00,42.48,42.6,42.43,42.51,40911.0,40.5855,40.7001,40.5377,40.6141,40911.0
2021-01-11 10:40:00,42.5,42.54,42.41,42.47,18821.0,40.6046,40.6428,40.5186,40.5759,18821.0
2021-01-11 10:50:00,42.45,42.49,42.32,42.39,35023.0,40.5568,40.595,40.4326,40.4995,35023.0
2021-01-11 11:00:00,42.42,42.52,42.35,42.44,14790.0,40.5281,40.6237,40.4613,40.5473,14790.0
2021-01-11 11:10:00,42.45,42.54,42.38,42.5,33317.0,40.5568,40.6428,40.4899,40.6046,33317.0
2021-01-11 11:20:00,42.5,42.56,42.44,42.48,22577.0,40.6046,40.6619,40.5473,40.5855,22577.0
2021-01-11 11:30:00,42.5,42.64,42.45,42.64,20183.0,40.6046,40.7383,40.5568,40.7383,20183.0
2021-01-11 11:40:00,42.64,42.71,42.55,42.64,21148.0,40.7383,40.8052,40.6523,40.7383,21148.0
2021-01-11 11:50:00,42.63,42.7,42.62,42.64,13916.0,40.7288,40.7957,40.7192,40.7383,13916.0
2021-01-11 12:00:00,42.64,42.7,42.64,42.69,14779.0,40.7383,40.7957,40.7383,40.7861,14779.0
2021-01-11 12:10:00,42.69,42.77,42.66,42.76,23480.0,40.7861,40.8625,40.7574,40.853,23480.0
2021-01-11 12:20:00,42.74,42.74,42.62,42.63,15279.0,40.8339,40.8339,40.7192,40.7288,15279.0
2021-01-11 12:30:00,42.63,42.76,42.62,42.75,15485.0,40.7288,40.853,40.7192,40.8434,15485.0
2021-01-11 12:40:00,42.75,42.89,42.73,42.85,29419.0,40.8434,40.9772,40.8243,40.939,29419.0
2021-01-11 12:50:00,42.89,42.92,42.76,42.78,15285.0,40.9772,41.0058,40.853,40.8721,15285.0
2021-01-11 13:00:00,42.77,42.81,42.75,42.77,10422.0,40.8625,40.9008,40.8434,40.8625,10422.0
2021-01-11 13:10:00,42.77,42.78,42.7,42.71,10189.0,40.8625,40.8721,40.7957,40.8052,10189.0
2021-01-11 13:20:00,42.72,42.75,42.57,42.61,24967.0,40.8148,40.8434,40.6715,40.7097,24967.0
2021-01-11 13:30:00,42.62,42.68,42.56,42.68,12614.0,40.7192,40.7766,40.6619,40.7766,12614.0
2021-01-11 13:40:00,42.68,42.68,42.41,42.49,16803.0,40.7766,40.7766,40.5186,40.595,16803.0
2021-01-11 13:50:00,42.46,42.52,42.37,42.41,37296.0,40.5664,40.6237,40.4804,40.5186,37296.0
2021-01-11 14:00:00,42.41,42.44,42.35,42.35,41257.0,40.5186,40.5473,40.4613,40.4613,41257.0
2021-01-11 14:10:00,42.38,42.44,42.35,42.36,15591.0,40.4899,40.5473,40.4613,40.4708,15591.0
2021-01-11 14:20:00,42.37,42.39,42.26,42.33,13162.0,40.4804,40.4995,40.3753,40.4422,13162.0
2021-01-11 14:30:00,42.32,42.37,42.29,42.3,53702.0,40.4326,40.4804,40.4039,40.4135,53702.0
2021-01-11 14:40:00,42.29,42.38,42.28,42.31,24077.0,40.4039,40.4899,40.3944,40.4231,24077.0
2021-01-11 14:50:00,42.29,42.35,42.22,42.33,20785.0,40.4039,40.4613,40.3371,40.4422,20785.0
2021-01-11 15:00:00,42.34,42.34,42.21,42.23,15935.0,40.4517,40.4517,40.3275,40.3466,15935.0
2021-01-11 15:10:00,42.25,42.3,42.2,42.2,19955.0,40.3657,40.4135,40.318,40.318,19955.0
2021-01-11 15:20:00,42.21,42.32,42.17,42.29,44970.0,40.3275,40.4326,40.2893,40.4039,44970.0
2021-01-11 15:30:00,42.28,42.31,42.2,42.22,27703.0,40.3944,40.4231,40.318,40.3371,27703.0
2021-01-11 15:40:00,42.22,42.27,42.18,42.23,36852.0,40.3371,40.3848,40.2989,40.3466,36852.0
2021-01-11 15:50:00,42.22,42.22,42.03,42.08,220595.0,40.3371,40.3371,40.1555,40.2033,220595.0
2021-01-12 09:30:00,42.2,42.46,41.81,41.83,56990.0,40.318,40.5664,39.9454,39.9645,56990.0
2021-01-12 09:40:00,41.96,42.04,41.88,41.91,27385.0,40.0887,40.1651,40.0122,40.0409,27385.0
2021-01-12 09:50:00,41.87,41.98,41.66,41.89,35445.0,40.0027,40.1078,39.802,40.0218,35445.0
2021-01-12 10:00:00,41.87,41.97,41.73,41.96,19501.0,40.0027,40.0982,39.8689,40.0887,19501.0
2021-01-12 10:10:00,41.99,42.23,41.85,42.22,32915.0,40.1173,40.3466,39.9836,40.3371,32915.0
2021-01-12 10:20:00,42.19,42.23,41.79,41.9,20595.0,40.3084,40.3466,39.9262,40.0313,20595.0
2021-01-12 10:30:00,41.91,41.92,41.78,41.84,33187.0,40.0409,40.0504,39.9167,39.974,33187.0
2021-01-12 10:40:00,41.84,42.18,41.84,42.14,17211.0,39.974,40.2989,39.974,40.2606,17211.0
2021-01-12 10:50:00,42.16,42.2,41.91,42.04,15139.0,40.2797,40.318,40.0409,40.1651,15139.0
2021-01-12 11:00:00,42.03,42.08,41.94,42.07,27521.0,40.1555,40.2033,40.0696,40.1938,27521.0
2021-01-12 11:10:00,42.04,42.12,41.97,42.11,17941.0,40.1651,40.2415,40.0982,40.232,17941.0
2021-01-12 11:20:00,42.1,42.28,42.09,42.1,15407.0,40.2224,40.3944,40.2129,40.2224,15407.0
2021-01-12 11:30:00,42.12,42.24,42.08,42.2,11416.0,40.2415,40.3562,40.2033,40.318,11416.0
2021-01-12 11:40:00,42.2,42.2,42.01,42.07,10501.0,40.318,40.318,40.1364,40.1938,10501.0
2021-01-12 11:50:00,42.07,42.23,42.0,42.23,16429.0,40.1938,40.3466,40.1269,40.3466,16429.0
2021-01-12 12:00:00,42.24,42.24,42.1,42.15,16843.0,40.3562,40.3562,40.2224,40.2702,16843.0
2021-01-12 12:10:00,42.16,42.19,42.03,42.18,16670.0,40.2797,40.3084,40.1555,40.2989,16670.0
2021-01-12 12:20:00,42.16,42.25,42.08,42.25,23215.0,40.2797,40.3657,40.2033,40.3657,23215.0
2021-01-12 12:30:00,42.25,42.25,42.09,42.15,15468.0,40.3657,40.3657,40.2129,40.2702,15468.0
2021-01-12 12:40:00,42.12,42.25,42.09,42.25,11116.0,40.2415,40.3657,40.2129,40.3657,11116.0
2021-01-12 12:50:00,42.23,42.33,42.23,42.29,10592.0,40.3466,40.4422,40.3466,40.4039,10592.0
2021-01-12 13:00:00,42.29,42.32,42.24,42.25,10807.0,40.4039,40.4326,40.3562,40.3657,10807.0
2021-01-12 13:10:00,42.25,42.29,42.11,42.2,44862.0,40.3657,40.4039,40.232,40.318,44862.0
2021-01-12 13:20:00,42.21,42.27,42.1,42.24,21002.0,40.3275,40.3848,40.2224,40.3562,21002.0
2021-01-12 13:30:00,42.24,42.33,42.18,42.33,24542.0,40.3562,40.4422,40.2989,40.4422,24542.0
2021-01-12 13:40:00,42.33,42.44,42.32,42.44,39781.0,40.4422,40.5473,40.4326,40.5473,39781.0
2021-01-12 13:50:00,42.42,42.58,42.39,42.58,19200.0,40.5281,40.681,40.4995,40.681,19200.0
2021-01-12 14:00:00,42.58,42.58,42.5,42.55,27443.0,40.681,40.681,40.6046,40.6523,27443.0
2021-01-12 14:10:00,42.56,42.57,42.44,42.45,24525.0,40.6619,40.6715,40.5473,40.5568,24525.0
2021-01-12 14:20:00,42.44,42.51,42.4,42.45,19031.0,40.5473,40.6141,40.509,40.5568,19031.0
2021-01-12 14:30:00,42.47,42.58,42.47,42.53,17393.0,40.5759,40.681,40.5759,40.6332,17393.0
2021-01-12 14:40:00,42.53,42.64,42.49,42.59,19266.0,40.6332,40.7383,40.595,40.6906,19266.0
2021-01-12 14:50:00,42.56,42.62,42.47,42.49,25519.0,40.6619,40.7192,40.5759,40.595,25519.0
2021-01-12 15:00:00,42.5,42.6,42.49,42.56,19951.0,40.6046,40.7001,40.595,40.6619,19951.0
2021-01-12 15:10:00,42.57,42.6,42.5,42.56,23901.0,40.6715,40.7001,40.6046,40.6619,23901.0
2021-01-12 15:20:00,42.57,42.63,42.45,42.5,35794.0,40.6715,40.7288,40.5568,40.6046,35794.0
2021-01-12 15:30:00,42.48,42.54,42.44,42.45,42751.0,40.5855,40.6428,40.5473,40.5568,42751.0
2021-01-12 15:40:00,42.45,42.62,42.42,42.61,65478.0,40.5568,40.7192,40.5281,40.7097,65478.0
2021-01-12 15:50:00,42.61,42.7,42.51,42.65,197194.0,40.7097,40.7957,40.6141,40.7479,197194.0
2021-01-13 09:30:00,43.11,43.88,42.81,43.71,162307.0,41.1874,41.923,40.9008,41.7606,162307.0
2021-01-13 09:40:00,43.68,43.86,43.31,43.32,132816.0,41.732,41.9039,41.3785,41.388,132816.0
2021-01-13 09:50:00,43.31,43.38,43.09,43.21,31291.0,41.3785,41.4453,41.1683,41.2829,31291.0
2021-01-13 10:00:00,43.22,43.22,42.76,42.95,78208.0,41.2925,41.2925,40.853,41.0345,78208.0
2021-01-13 10:10:00,42.94,43.04,42.8,42.83,22852.0,41.025,41.1205,40.8912,40.9199,22852.0
2021-01-13 10:20:00,42.81,42.89,42.65,42.67,29847.0,40.9008,40.9772,40.7479,40.767,29847.0
2021-01-13 10:30:00,42.67,42.71,42.53,42.62,36048.0,40.767,40.8052,40.6332,40.7192,36048.0
2021-01-13 10:40:00,42.61,42.67,42.56,42.63,26512.0,40.7097,40.767,40.6619,40.7288,26512.0
2021-01-13 10:50:00,42.64,42.83,42.63,42.82,56261.0,40.7383,40.9199,40.7288,40.9103,56261.0
2021-01-13 11:00:00,42.82,42.99,42.78,42.89,96580.0,40.9103,41.0727,40.8721,40.9772,96580.0
2021-01-13 11:10:00,42.84,42.95,42.64,42.65,69227.0,40.9294,41.0345,40.7383,40.7479,69227.0
2021-01-13 11:20:00,42.68,42.71,42.5,42.54,29616.0,40.7766,40.8052,40.6046,40.6428,29616.0
2021-01-13 11:30:00,42.53,42.58,42.34,42.36,31823.0,40.6332,40.681,40.4517,40.4708,31823.0
2021-01-13 11:40:00,42.33,42.45,42.3,42.3,52551.0,40.4422,40.5568,40.4135,40.4135,52551.0
2021-01-13 11:50:00,42.3,42.34,42.15,42.18,81789.0,40.4135,40.4517,40.2702,40.2989,81789.0
2021-01-13 12:00:00,42.2,42.3,42.18,42.24,37437.0,40.318,40.4135,40.2989,40.3562,37437.0
2021-01-13 12:10:00,42.24,42.31,42.2,42.25,69554.0,40.3562,40.4231,40.318,40.3657,69554.0
2021-01-13 12:20:00,42.25,42.51,42.19,42.46,247636.0,40.3657,40.6141,40.3084,40.5664,247636.0
2021-01-13 12:30:00,42.45,42.53,42.36,42.36,38421.0,40.5568,40.6332,40.4708,40.4708,38421.0
2021-01-13 12:40:00,42.36,42.4,42.26,42.32,34880.0,40.4708,40.509,40.3753,40.4326,34880.0
2021-01-13 12:50:00,42.29,42.43,42.27,42.43,72857.0,40.4039,40.5377,40.3848,40.5377,72857.0
2021-01-13 13:00:00,42.43,42.59,42.42,42.51,87218.0,40.5377,40.6906,40.5281,40.6141,87218.0
2021-01-13 13:10:00,42.5,42.63,42.5,42.54,87427.0,40.6046,40.7288,40.6046,40.6428,87427.0
2021-01-13 13:20:00,42.55,42.67,42.55,42.66,40559.0,40.6523,40.767,40.6523,40.7574,40559.0
2021-01-13 13:30:00,42.66,42.7,42.54,42.6,45006.0,40.7574,40.7957,40.6428,40.7001,45006.0
2021-01-13 13:40:00,42.61,42.7,42.58,42.69,36744.0,40.7097,40.7957,40.681,40.7861,36744.0
2021-01-13 13:50:00,42.7,42.74,42.53,42.59,19976.0,40.7957,40.8339,40.6332,40.6906,19976.0
2021-01-13 14:00:00,42.56,42.71,42.56,42.7,29830.0,40.6619,40.8052,40.6619,40.7957,29830.0
2021-01-13 14:10:00,42.7,42.85,42.7,42.84,24917.0,40.7957,40.939,40.7957,40.9294,24917.0
2021-01-13 14:20:00,42.83,42.83,42.73,42.77,28412.0,40.9199,40.9199,40.8243,40.8625,28412.0
2021-01-13 14:30:00,42.76,42.82,42.72,42.75,40770.0,40.853,40.9103,40.8148,40.8434,40770.0
2021-01-13 14:40:00,42.76,42.76,42.56,42.61,35481.0,40.853,40.853,40.6619,40.7097,35481.0
2021-01-13 14:50:00,42.62,42.66,42.52,42.56,34310.0,40.7192,40.7574,40.6237,40.6619,34310.0
2021-01-13 15:00:00,42.57,42.71,42.56,42.71,56706.0,40.6715,40.8052,40.6619,40.8052,56706.0
2021-01-13 15:10:00,42.71,42.75,42.64,42.69,57099.0,40.8052,40.8434,40.7383,40.7861,57099.0
2021-01-13 15:20:00,42.68,42.69,42.57,42.59,71809.0,40.7766,40.7861,40.6715,40.6906,71809.0
2021-01-13 15:30:00,42.59,42.65,42.51,42.59,172427.0,40.6906,40.7479,40.6141,40.6906,172427.0
2021-01-13 15:40:00,42.59,42.63,42.53,42.55,104253.0,40.6906,40.7288,40.6332,40.6523,104253.0
2021-01-13 15:50:00,42.55,42.62,42.49,42.54,407721.0,40.6523,40.7192,40.595,40.6428,407721.0
2021-01-14 09:30:00,42.76,42.76,42.2,42.49,49951.0,40.853,40.853,40.318,40.595,49951.0
2021-01-14 09:40:00,42.5,42.86,42.5,42.7,11861.0,40.6046,40.9485,40.6046,40.7957,11861.0
2021-01-14 09:50:00,42.62,42.7,42.47,42.52,23341.0,40.7192,40.7957,40.5759,40.6237,23341.0
2021-01-14 10:00:00,42.5,42.78,42.48,42.59,29898.0,40.6046,40.8721,40.5855,40.6906,29898.0
2021-01-14 10:10:00,42.58,42.76,42.56,42.73,17431.0,40.681,40.853,40.6619,40.8243,17431.0
2021-01-14 10:20:00,42.72,42.81,42.62,42.75,19222.0,40.8148,40.9008,40.7192,40.8434,19222.0
2021-01-14 10:30:00,42.75,42.85,42.65,42.77,25151.0,40.8434,40.939,40.7479,40.8625,25151.0
2021-01-14 10:40:00,42.76,42.79,42.57,42.59,37357.0,40.853,40.8816,40.6715,40.6906,37357.0
2021-01-14 10:50:00,42.55,42.63,42.51,42.58,28375.0,40.6523,40.7288,40.6141,40.681,28375.0
2021-01-14 11:00:00,42.58,42.67,42.53,42.6,27828.0,40.681,40.767,40.6332,40.7001,27828.0
2021-01-14 11:10:00,42.59,42.64,42.58,42.63,16446.0,40.6906,40.7383,40.681,40.7288,16446.0
2021-01-14 11:20:00,42.63,42.64,42.56,42.57,31909.0,40.7288,40.7383,40.6619,40.6715,31909.0
2021-01-14 11:30:00,42.58,42.61,42.46,42.58,23067.0,40.681,40.7097,40.5664,40.681,23067.0
2021-01-14 11:40:00,42.58,42.72,42.55,42.69,27294.0,40.681,40.8148,40.6523,40.7861,27294.0
2021-01-14 11:50:00,42.68,42.75,42.67,42.72,12619.0,40.7766,40.8434,40.767,40.8148,12619.0
2021-01-14 12:00:00,42.72,42.77,42.68,42.76,37400.0,40.8148,40.8625,40.7766,40.853,37400.0
2021-01-14 12:10:00,42.75,42.81,42.68,42.75,8657.0,40.8434,40.9008,40.7766,40.8434,8657.0
2021-01-14 12:20:00,42.75,42.76,42.59,42.61,18480.0,40.8434,40.853,40.6906,40.7097,18480.0
2021-01-14 12:30:00,42.59,42.63,42.58,42.61,9974.0,40.6906,40.7288,40.681,40.7097,9974.0
2021-01-14 12:40:00,42.6,42.63,42.53,42.62,16305.0,40.7001,40.7288,40.6332,40.7192,16305.0
2021-01-14 12:50:00,42.65,42.67,42.61,42.65,13016.0,40.7479,40.767,40.7097,40.7479,13016.0
2021-01-14 13:00:00,42.63,42.65,42.6,42.63,11341.0,40.7288,40.7479,40.7001,40.7288,11341.0
2021-01-14 13:10:00,42.62,42.74,42.61,42.73,18013.0,40.7192,40.8339,40.7097,40.8243,18013.0
2021-01-14 13:20:00,42.73,42.74,42.66,42.7,24155.0,40.8243,40.8339,40.7574,40.7957,24155.0
2021-01-14 13:30:00,42.69,42.87,42.68,42.8,55442.0,40.7861,40.9581,40.7766,40.8912,55442.0
2021-01-14 13:40:00,42.81,42.87,42.8,42.82,15582.0,40.9008,40.9581,40.8912,40.9103,15582.0
2021-01-14 13:50:00,42.84,42.85,42.75,42.77,17084.0,40.9294,40.939,40.8434,40.8625,17084.0
2021-01-14 14:00:00,42.78,42.81,42.64,42.64,17774.0,40.8721,40.9008,40.7383,40.7383,17774.0
2021-01-14 14:10:00,42.66,42.69,42.63,42.64,11488.0,40.7574,40.7861,40.7288,40.7383,11488.0
2021-01-14 14:20:00,42.63,42.63,42.56,42.57,22841.0,40.7288,40.7288,40.6619,40.6715,22841.0
2021-01-14 14:30:00,42.56,42.59,42.45,42.51,19664.0,40.6619,40.6906,40.5568,40.6141,19664.0
2021-01-14 14:40:00,42.49,42.53,42.43,42.44,13484.0,40.595,40.6332,40.5377,40.5473,13484.0
2021-01-14 14:50:00,42.44,42.48,42.4,42.48,23223.0,40.5473,40.5855,40.509,40.5855,23223.0
2021-01-14 15:00:00,42.48,42.49,42.4,42.41,36507.0,40.5855,40.595,40.509,40.5186,36507.0
2021-01-14 15:10:00,42.41,42.45,42.31,42.33,43954.0,40.5186,40.5568,40.4231,40.4422,43954.0
2021-01-14 15:20:00,42.33,42.43,42.33,42.41,31857.0,40.4422,40.5377,40.4422,40.5186,31857.0
2021-01-14 15:30:00,42.4,42.49,42.4,42.43,77725.0,40.509,40.595,40.509,40.5377,77725.0
2021-01-14 15:40:00,42.43,42.43,42.24,42.29,62162.0,40.5377,40.5377,40.3562,40.4039,62162.0
2021-01-14 15:50:00,42.31,42.42,42.22,42.42,313111.0,40.4231,40.5281,40.3371,40.5281,313111.0
2021-01-15 09:30:00,42.15,42.61,42.15,42.5,190504.0,40.2702,40.7097,40.2702,40.6046,190504.0
2021-01-15 09:40:00,42.43,42.83,42.43,42.82,93727.0,40.5377,40.9199,40.5377,40.9103,93727.0
2021-01-15 09:50:00,42.84,42.99,42.79,42.97,38618.0,40.9294,41.0727,40.8816,41.0536,38618.0
2021-01-15 10:00:00,42.94,42.97,42.38,42.38,59481.0,41.025,41.0536,40.4899,40.4899,59481.0
2021-01-15 10:10:00,42.39,42.52,42.36,42.36,18201.0,40.4995,40.6237,40.4708,40.4708,18201.0
2021-01-15 10:20:00,42.36,42.41,42.16,42.22,29694.0,40.4708,40.5186,40.2797,40.3371,29694.0
2021-01-15 10:30:00,42.23,42.47,42.18,42.44,47303.0,40.3466,40.5759,40.2989,40.5473,47303.0
2021-01-15 10:40:00,42.43,42.48,42.36,42.47,34037.0,40.5377,40.5855,40.4708,40.5759,34037.0
2021-01-15 10:50:00,42.49,42.68,42.45,42.67,32510.0,40.595,40.7766,40.5568,40.767,32510.0
2021-01-15 11:00:00,42.67,42.67,42.57,42.6,26778.0,40.767,40.767,40.6715,40.7001,26778.0
2021-01-15 11:10:00,42.6,42.61,42.35,42.42,32377.0,40.7001,40.7097,40.4613,40.5281,32377.0
2021-01-15 11:20:00,42.42,42.55,42.38,42.47,16041.0,40.5281,40.6523,40.4899,40.5759,16041.0
2021-01-15 11:30:00,42.5,42.54,42.42,42.51,16592.0,40.6046,40.6428,40.5281,40.6141,16592.0
2021-01-15 11:40:00,42.51,42.6,42.39,42.39,17481.0,40.6141,40.7001,40.4995,40.4995,17481.0
2021-01-15 11:50:00,42.38,42.65,42.38,42.65,18517.0,40.4899,40.7479,40.4899,40.7479,18517.0
2021-01-15 12:00:00,42.63,42.7,42.61,42.64,18727.0,40.7288,40.7957,40.7097,40.7383,18727.0
2021-01-15 12:10:00,42.63,42.77,42.59,42.76,50672.0,40.7288,40.8625,40.6906,40.853,50672.0
2021-01-15 12:20:00,42.74,42.81,42.71,42.76,27356.0,40.8339,40.9008,40.8052,40.853,27356.0
2021-01-15 12:30:00,42.74,42.9,42.72,42.9,43979.0,40.8339,40.9867,40.8148,40.9867,43979.0
2021-01-15 12:40:00,42.9,43.02,42.87,42.99,45515.0,40.9867,41.1014,40.9581,41.0727,45515.0
2021-01-15 12:50:00,43.0,43.12,42.95,43.04,26040.0,41.0823,41.1969,41.0345,41.1205,26040.0
2021-01-15 13:00:00,43.06,43.07,42.89,42.9,21138.0,41.1396,41.1492,40.9772,40.9867,21138.0
2021-01-15 13:10:00,42.91,43.1,42.9,43.04,66736.0,40.9963,41.1778,40.9867,41.1205,66736.0
2021-01-15 13:20:00,43.06,43.12,43.01,43.02,25151.0,41.1396,41.1969,41.0918,41.1014,25151.0
2021-01-15 13:30:00,43.01,43.03,42.9,42.96,17410.0,41.0918,41.1109,40.9867,41.0441,17410.0
2021-01-15 13:40:00,42.96,43.0,42.9,42.9,19706.0,41.0441,41.0823,40.9867,40.9867,19706.0
2021-01-15 13:50:00,42.9,43.02,42.89,42.98,14747.0,40.9867,41.1014,40.9772,41.0632,14747.0
2021-01-15 14:00:00,42.98,43.04,42.97,43.0,14731.0,41.0632,41.1205,41.0536,41.0823,14731.0
2021-01-15 14:10:00,43.01,43.02,42.95,42.95,17081.0,41.0918,41.1014,41.0345,41.0345,17081.0
2021-01-15 14:20:00,42.92,42.98,42.92,42.98,16778.0,41.0058,41.0632,41.0058,41.0632,16778.0
2021-01-15 14:30:00,42.99,43.06,42.98,43.06,16753.0,41.0727,41.1396,41.0632,41.1396,16753.0
2021-01-15 14:40:00,43.04,43.08,42.99,43.05,22582.0,41.1205,41.1587,41.0727,41.1301,22582.0
2021-01-15 14:50:00,43.05,43.08,42.92,42.93,36688.0,41.1301,41.1587,41.0058,41.0154,36688.0
2021-01-15 15:00:00,42.93,42.95,42.79,42.83,26343.0,41.0154,41.0345,40.8816,40.9199,26343.0
2021-01-15 15:10:00,42.84,42.94,42.84,42.91,24292.0,40.9294,41.025,40.9294,40.9963,24292.0
2021-01-15 15:20:00,42.91,42.94,42.78,42.8,41037.0,40.9963,41.025,40.8721,40.8912,41037.0
2021-01-15 15:30:00,42.79,42.87,42.75,42.87,46081.0,40.8816,40.9581,40.8434,40.9581,46081.0
2021-01-15 15:40:00,42.89,42.91,42.72,42.78,66097.0,40.9772,40.9963,40.8148,40.8721,66097.0
2021-01-15 15:50:00,42.79,42.79,42.67,42.69,205568.0,40.8816,40.8816,40.767,40.7861,205568.0
2021-01-19 09:30:00,43.06,43.6,43.03,43.41,73508.0,41.1396,41.6555,41.1109,41.474,73508.0
2021-01-19 09:40:00,43.38,43.53,43.33,43.39,42012.0,41.4453,41.5886,41.3976,41.4549,42012.0
2021-01-19 09:50:00,43.41,43.42,43.2,43.32,22632.0,41.474,41.4835,41.2734,41.388,22632.0
2021-01-19 10:00:00,43.3,43.46,43.08,43.12,28848.0,41.3689,41.5218,41.1587,41.1969,28848.0
2021-01-19 10:10:00,43.13,43.34,42.95,42.95,55752.0,41.2065,41.4071,41.0345,41.0345,55752.0
2021-01-19 10:20:00,42.91,42.98,42.81,42.95,23610.0,40.9963,41.0632,40.9008,41.0345,23610.0
2021-01-19 10:30:00,42.94,43.12,42.85,43.01,37431.0,41.025,41.1969,40.939,41.0918,37431.0
2021-01-19 10:40:00,43.02,43.03,42.82,43.02,30288.0,41.1014,41.1109,40.9103,41.1014,30288.0
2021-01-19 10:50:00,43.01,43.28,42.99,43.23,62682.0,41.0918,41.3498,41.0727,41.302,62682.0
2021-01-19 11:00:00,43.24,43.3,43.16,43.21,33898.0,41.3116,41.3689,41.2351,41.2829,33898.0
2021-01-19 11:10:00,43.22,43.37,43.22,43.31,23360.0,41.2925,41.4358,41.2925,41.3785,23360.0
2021-01-19 11:20:00,43.32,43.55,43.3,43.51,29133.0,41.388,41.6078,41.3689,41.5695,29133.0
2021-01-19 11:30:00,43.51,43.53,43.43,43.51,20650.0,41.5695,41.5886,41.4931,41.5695,20650.0
2021-01-19 11:40:00,43.51,43.61,43.48,43.59,30619.0,41.5695,41.6651,41.5409,41.646,30619.0
2021-01-19 11:50:00,43.59,43.61,43.51,43.53,35860.0,41.646,41.6651,41.5695,41.5886,35860.0
2021-01-19 12:00:00,43.53,43.59,43.5,43.51,56266.0,41.5886,41.646,41.56,41.5695,56266.0
2021-01-19 12:10:00,43.47,43.62,43.47,43.62,44644.0,41.5313,41.6746,41.5313,41.6746,44644.0
2021-01-19 12:20:00,43.61,43.72,43.59,43.65,35768.0,41.6651,41.7702,41.646,41.7033,35768.0
2021-01-19 12:30:00,43.66,43.7,43.6,43.68,39120.0,41.7128,41.7511,41.6555,41.732,39120.0
2021-01-19 12:40:00,43.68,43.85,43.67,43.79,77206.0,41.732,41.8944,41.7224,41.837,77206.0
2021-01-19 12:50:00,43.79,43.9,43.77,43.9,31711.0,41.837,41.9421,41.8179,41.9421,31711.0
2021-01-19 13:00:00,43.92,43.98,43.86,43.89,54549.0,41.9613,42.0186,41.9039,41.9326,54549.0
2021-01-19 13:10:00,43.88,43.92,43.8,43.83,26604.0,41.923,41.9613,41.8466,41.8753,26604.0
2021-01-19 13:20:00,43.84,43.87,43.75,43.8,22853.0,41.8848,41.9135,41.7988,41.8466,22853.0
2021-01-19 13:30:00,43.8,43.97,43.8,43.95,22086.0,41.8466,42.009,41.8466,41.9899,22086.0
2021-01-19 13:40:00,43.97,43.97,43.83,43.88,36965.0,42.009,42.009,41.8753,41.923,36965.0
2021-01-19 13:50:00,43.9,43.93,43.7,43.73,42152.0,41.9421,41.9708,41.7511,41.7797,42152.0
2021-01-19 14:00:00,43.74,43.81,43.71,43.77,34664.0,41.7893,41.8562,41.7606,41.8179,34664.0
2021-01-19 14:10:00,43.77,43.83,43.71,43.82,25635.0,41.8179,41.8753,41.7606,41.8657,25635.0
2021-01-19 14:20:00,43.82,43.88,43.77,43.78,25592.0,41.8657,41.923,41.8179,41.8275,25592.0
2021-01-19 14:30:00,43.79,43.89,43.76,43.88,34231.0,41.837,41.9326,41.8084,41.923,34231.0
2021-01-19 14:40:00,43.89,43.94,43.86,43.91,29392.0,41.9326,41.9804,41.9039,41.9517,29392.0
2021-01-19 14:50:00,43.92,43.93,43.78,43.82,26462.0,41.9613,41.9708,41.8275,41.8657,26462.0
2021-01-19 15:00:00,43.82,43.97,43.79,43.92,44185.0,41.8657,42.009,41.837,41.9613,44185.0
2021-01-19 15:10:00,43.91,43.96,43.87,43.93,43174.0,41.9517,41.9995,41.9135,41.9708,43174.0
2021-01-19 15:20:00,43.93,43.94,43.81,43.87,39092.0,41.9708,41.9804,41.8562,41.9135,39092.0
2021-01-19 15:30:00,43.88,43.95,43.81,43.83,58304.0,41.923,41.9899,41.8562,41.8753,58304.0
2021-01-19 15:40:00,43.82,44.0,43.81,43.97,85649.0,41.8657,42.0377,41.8562,42.009,85649.0
2021-01-19 15:50:00,43.97,44.05,43.95,44.01,240852.0,42.009,42.0855,41.9899,42.0472,240852.0
2021-01-20 09:30:00,44.48,44.89,44.22,44.52,190208.0,42.4963,42.888,42.2479,42.5345,190208.0
2021-01-20 09:40:00,44.53,44.75,44.53,44.71,27808.0,42.544,42.7542,42.544,42.716,27808.0
2021-01-20 09:50:00,44.72,45.03,44.68,44.98,113271.0,42.7256,43.0217,42.6874,42.974,113271.0
2021-01-20 10:00:00,44.99,45.1,44.89,45.1,51099.0,42.9835,43.0886,42.888,43.0886,51099.0
2021-01-20 10:10:00,45.11,45.23,44.98,45.2,65490.0,43.0982,43.2128,42.974,43.1842,65490.0
2021-01-20 10:20:00,45.22,45.64,45.22,45.57,249466.0,43.2033,43.6045,43.2033,43.5377,249466.0
2021-01-20 10:30:00,45.58,45.8,45.55,45.71,94023.0,43.5472,43.7574,43.5186,43.6714,94023.0
2021-01-20 10:40:00,45.71,46.06,45.71,46.03,90444.0,43.6714,44.0058,43.6714,43.9771,90444.0
2021-01-20 10:50:00,46.04,46.36,46.01,46.34,83040.0,43.9867,44.2924,43.958,44.2733,83040.0
2021-01-20 11:00:00,46.33,46.37,45.99,46.04,106681.0,44.2638,44.302,43.9389,43.9867,106681.0
2021-01-20 11:10:00,46.05,46.21,46.02,46.17,51592.0,43.9963,44.1491,43.9676,44.1109,51592.0
2021-01-20 11:20:00,46.17,46.3,46.03,46.21,54032.0,44.1109,44.2351,43.9771,44.1491,54032.0
2021-01-20 11:30:00,46.2,46.43,46.1,46.39,51358.0,44.1396,44.3593,44.044,44.3211,51358.0
2021-01-20 11:40:00,46.39,46.48,46.24,46.35,40123.0,44.3211,44.4071,44.1778,44.2829,40123.0
2021-01-20 11:50:00,46.36,46.45,46.21,46.41,67546.0,44.2924,44.3784,44.1491,44.3402,67546.0
2021-01-20 12:00:00,46.41,46.61,46.41,46.56,100059.0,44.3402,44.5313,44.3402,44.4835,100059.0
2021-01-20 12:10:00,46.57,46.69,46.56,46.67,63388.0,44.4931,44.6077,44.4835,44.5886,63388.0
2021-01-20 12:20:00,46.67,46.86,46.61,46.86,101528.0,44.5886,44.7701,44.5313,44.7701,101528.0
2021-01-20 12:30:00,46.86,46.86,46.65,46.68,47937.0,44.7701,44.7701,44.5695,44.5982,47937.0
2021-01-20 12:40:00,46.66,46.79,46.51,46.79,64823.0,44.5791,44.7033,44.4357,44.7033,64823.0
2021-01-20 12:50:00,46.8,46.88,46.74,46.81,116149.0,44.7128,44.7892,44.6555,44.7224,116149.0
2021-01-20 13:00:00,46.81,46.97,46.78,46.95,86221.0,44.7224,44.8752,44.6937,44.8561,86221.0
2021-01-20 13:10:00,46.96,47.0,46.71,46.86,100589.0,44.8657,44.9039,44.6268,44.7701,100589.0
2021-01-20 13:20:00,46.88,46.9,46.67,46.7,45957.0,44.7892,44.8083,44.5886,44.6173,45957.0
2021-01-20 13:30:00,46.69,46.84,46.68,46.79,40974.0,44.6077,44.751,44.5982,44.7033,40974.0
2021-01-20 13:40:00,46.8,46.84,46.64,46.75,47483.0,44.7128,44.751,44.5599,44.665,47483.0
2021-01-20 13:50:00,46.74,47.01,46.72,46.9,81571.0,44.6555,44.9134,44.6364,44.8083,81571.0
2021-01-20 14:00:00,46.91,47.11,46.78,46.82,44231.0,44.8179,45.009,44.6937,44.7319,44231.0
2021-01-20 14:10:00,46.83,46.88,46.61,46.83,51616.0,44.7415,44.7892,44.5313,44.7415,51616.0
2021-01-20 14:20:00,46.84,46.84,46.66,46.74,38739.0,44.751,44.751,44.5791,44.6555,38739.0
2021-01-20 14:30:00,46.72,46.84,46.7,46.84,53028.0,44.6364,44.751,44.6173,44.751,53028.0
2021-01-20 14:40:00,46.82,46.84,46.7,46.75,42044.0,44.7319,44.751,44.6173,44.665,42044.0
2021-01-20 14:50:00,46.76,46.76,46.56,46.57,48248.0,44.6746,44.6746,44.4835,44.4931,48248.0
2021-01-20 15:00:00,46.55,46.59,46.39,46.55,103508.0,44.474,44.5122,44.3211,44.474,103508.0
2021-01-20 15:10:00,46.54,46.64,46.52,46.57,74361.0,44.4644,44.5599,44.4453,44.4931,74361.0
2021-01-20 15:20:00,46.58,46.63,46.47,46.48,70681.0,44.5026,44.5504,44.3975,44.4071,70681.0
2021-01-20 15:30:00,46.47,46.51,46.33,46.35,96174.0,44.3975,44.4357,44.2638,44.2829,96174.0
2021-01-20 15:40:00,46.34,46.49,46.29,46.47,121340.0,44.2733,44.4166,44.2256,44.3975,121340.0
2021-01-20 15:50:00,46.46,46.71,46.44,46.69,467340.0,44.388,44.6268,44.3689,44.6077,467340.0
2021-01-21 09:30:00,47.45,47.5,46.78,47.16,143767.0,45.3338,45.3816,44.6937,45.0568,143767.0
2021-01-21 09:40:00,47.17,47.96,47.12,47.9,191781.0,45.0663,45.8211,45.0185,45.7637,191781.0
2021-01-21 09:50:00,47.92,48.18,47.69,47.98,157517.0,45.7829,46.0313,45.5631,45.8402,157517.0
2021-01-21 10:00:00,47.98,48.01,47.52,47.72,81921.0,45.8402,45.8688,45.4007,45.5918,81921.0
2021-01-21 10:10:00,47.71,47.96,47.66,47.85,65702.0,45.5822,45.8211,45.5345,45.716,65702.0
2021-01-21 10:20:00,47.87,47.87,47.41,47.41,55920.0,45.7351,45.7351,45.2956,45.2956,55920.0
2021-01-21 10:30:00,47.46,47.55,47.29,47.34,53470.0,45.3434,45.4294,45.181,45.2287,53470.0
2021-01-21 10:40:00,47.32,47.51,47.26,47.43,41191.0,45.2096,45.3911,45.1523,45.3147,41191.0
2021-01-21 10:50:00,47.41,47.48,47.15,47.22,43064.0,45.2956,45.3625,45.0472,45.1141,43064.0
2021-01-21 11:00:00,47.24,47.31,47.05,47.11,32472.0,45.1332,45.2001,44.9517,45.009,32472.0
2021-01-21 11:10:00,47.1,47.24,46.98,47.22,42352.0,44.9994,45.1332,44.8848,45.1141,42352.0
2021-01-21 11:20:00,47.2,47.27,47.16,47.19,29085.0,45.095,45.1618,45.0568,45.0854,29085.0
2021-01-21 11:30:00,47.19,47.2,46.96,47.06,21569.0,45.0854,45.095,44.8657,44.9612,21569.0
2021-01-21 11:40:00,47.04,47.12,47.0,47.01,17140.0,44.9421,45.0185,44.9039,44.9134,17140.0
2021-01-21 11:50:00,46.98,47.14,46.95,47.04,39360.0,44.8848,45.0376,44.8561,44.9421,39360.0
2021-01-21 12:00:00,47.06,47.1,46.88,46.99,27042.0,44.9612,44.9994,44.7892,44.8943,27042.0
2021-01-21 12:10:00,46.99,47.02,46.81,46.82,24216.0,44.8943,44.923,44.7224,44.7319,24216.0
2021-01-21 12:20:00,46.81,47.15,46.81,47.15,48755.0,44.7224,45.0472,44.7224,45.0472,48755.0
2021-01-21 12:30:00,47.16,47.16,47.02,47.06,20749.0,45.0568,45.0568,44.923,44.9612,20749.0
2021-01-21 12:40:00,47.04,47.11,47.0,47.01,26115.0,44.9421,45.009,44.9039,44.9134,26115.0
2021-01-21 12:50:00,47.0,47.14,46.99,47.13,23245.0,44.9039,45.0376,44.8943,45.0281,23245.0
2021-01-21 13:00:00,47.13,47.15,47.0,47.02,16674.0,45.0281,45.0472,44.9039,44.923,16674.0
2021-01-21 13:10:00,47.05,47.06,46.92,47.06,35558.0,44.9517,44.9612,44.8275,44.9612,35558.0
2021-01-21 13:20:00,47.06,47.29,47.05,47.07,34253.0,44.9612,45.181,44.9517,44.9708,34253.0
2021-01-21 13:30:00,47.06,47.17,47.03,47.11,19868.0,44.9612,45.0663,44.9326,45.009,19868.0
2021-01-21 13:40:00,47.13,47.15,47.04,47.15,25063.0,45.0281,45.0472,44.9421,45.0472,25063.0
2021-01-21 13:50:00,47.15,47.22,47.09,47.2,20514.0,45.0472,45.1141,44.9899,45.095,20514.0
2021-01-21 14:00:00,47.22,47.25,47.14,47.22,24906.0,45.1141,45.1427,45.0376,45.1141,24906.0
2021-01-21 14:10:00,47.23,47.6,47.2,47.6,87204.0,45.1236,45.4771,45.095,45.4771,87204.0
2021-01-21 14:20:00,47.6,47.69,47.57,47.67,52924.0,45.4771,45.5631,45.4485,45.544,52924.0
2021-01-21 14:30:00,47.69,47.77,47.48,47.76,53130.0,45.5631,45.6395,45.3625,45.63,53130.0
2021-01-21 14:40:00,47.74,47.75,47.53,47.59,50383.0,45.6109,45.6204,45.4103,45.4676,50383.0
2021-01-21 14:50:00,47.59,47.69,47.58,47.66,41411.0,45.4676,45.5631,45.458,45.5345,41411.0
2021-01-21 15:00:00,47.65,47.69,47.62,47.66,29409.0,45.5249,45.5631,45.4962,45.5345,29409.0
2021-01-21 15:10:00,47.67,47.78,47.65,47.71,37736.0,45.544,45.6491,45.5249,45.5822,37736.0
2021-01-21 15:20:00,47.69,47.71,47.58,47.66,46696.0,45.5631,45.5822,45.458,45.5345,46696.0
2021-01-21 15:30:00,47.66,47.74,47.42,47.46,98330.0,45.5345,45.6109,45.3052,45.3434,98330.0
2021-01-21 15:40:00,47.47,47.7,47.44,47.63,116881.0,45.3529,45.5727,45.3243,45.5058,116881.0
2021-01-21 15:50:00,47.63,47.73,47.53,47.55,461720.0,45.5058,45.6013,45.4103,45.4294,461720.0
2021-01-22 09:30:00,47.93,48.35,46.97,47.12,216773.0,45.7924,46.1937,44.8752,45.0185,216773.0
2021-01-22 09:40:00,47.2,47.83,47.12,47.79,43043.0,45.095,45.6969,45.0185,45.6587,43043.0
2021-01-22 09:50:00,47.79,47.93,47.7,47.89,52225.0,45.6587,45.7924,45.5727,45.7542,52225.0
2021-01-22 10:00:00,47.88,48.58,47.85,48.56,235587.0,45.7446,46.4134,45.716,46.3943,235587.0
2021-01-22 10:10:00,48.54,48.55,48.23,48.38,123169.0,46.3752,46.3848,46.079,46.2223,123169.0
2021-01-22 10:20:00,48.39,48.46,48.11,48.11,61476.0,46.2319,46.2988,45.9644,45.9644,61476.0
2021-01-22 10:30:00,48.1,48.19,47.89,48.01,84753.0,45.9548,46.0408,45.7542,45.8688,84753.0
2021-01-22 10:40:00,48.02,48.15,47.93,48.07,48776.0,45.8784,46.0026,45.7924,45.9262,48776.0
2021-01-22 10:50:00,48.1,48.26,48.05,48.23,64388.0,45.9548,46.1077,45.9071,46.079,64388.0
2021-01-22 11:00:00,48.22,48.36,48.18,48.23,55136.0,46.0695,46.2032,46.0313,46.079,55136.0
2021-01-22 11:10:00,48.25,48.29,48.07,48.21,50405.0,46.0981,46.1364,45.9262,46.0599,50405.0
2021-01-22 11:20:00,48.21,48.32,48.08,48.23,69085.0,46.0599,46.165,45.9357,46.079,69085.0
2021-01-22 11:30:00,48.23,48.43,48.2,48.31,158131.0,46.079,46.2701,46.0504,46.1555,158131.0
2021-01-22 11:40:00,48.32,48.37,48.22,48.33,41147.0,46.165,46.2128,46.0695,46.1746,41147.0
2021-01-22 11:50:00,48.34,48.5,48.29,48.45,59131.0,46.1841,46.337,46.1364,46.2892,59131.0
2021-01-22 12:00:00,48.46,48.52,48.4,48.42,91039.0,46.2988,46.3561,46.2415,46.2606,91039.0
2021-01-22 12:10:00,48.43,48.54,48.4,48.53,41026.0,46.2701,46.3752,46.2415,46.3657,41026.0
2021-01-22 12:20:00,48.54,48.61,48.54,48.57,37581.0,46.3752,46.4421,46.3752,46.4039,37581.0
2021-01-22 12:30:00,48.56,48.6,48.52,48.54,34212.0,46.3943,46.4325,46.3561,46.3752,34212.0
2021-01-22 12:40:00,48.54,48.65,48.52,48.59,35849.0,46.3752,46.4803,46.3561,46.423,35849.0
2021-01-22 12:50:00,48.59,48.76,48.59,48.73,26755.0,46.423,46.5854,46.423,46.5567,26755.0
2021-01-22 13:00:00,48.74,48.83,48.52,48.61,107915.0,46.5663,46.6523,46.3561,46.4421,107915.0
2021-01-22 13:10:00,48.62,48.76,48.46,48.73,43405.0,46.4516,46.5854,46.2988,46.5567,43405.0
2021-01-22 13:20:00,48.73,48.83,48.72,48.81,26974.0,46.5567,46.6523,46.5472,46.6332,26974.0
2021-01-22 13:30:00,48.8,48.97,48.79,48.96,58317.0,46.6236,46.786,46.6141,46.7765,58317.0
2021-01-22 13:40:00,48.95,49.01,48.78,48.8,44446.0,46.7669,46.8242,46.6045,46.6236,44446.0
2021-01-22 13:50:00,48.8,48.83,48.59,48.62,76219.0,46.6236,46.6523,46.423,46.4516,76219.0
2021-01-22 14:00:00,48.62,48.63,48.46,48.49,67660.0,46.4516,46.4612,46.2988,46.3274,67660.0
2021-01-22 14:10:00,48.5,48.6,48.5,48.54,41073.0,46.337,46.4325,46.337,46.3752,41073.0
2021-01-22 14:20:00,48.54,48.64,48.47,48.49,24635.0,46.3752,46.4707,46.3083,46.3274,24635.0
2021-01-22 14:30:00,48.48,48.6,48.47,48.55,41011.0,46.3179,46.4325,46.3083,46.3848,41011.0
2021-01-22 14:40:00,48.56,48.57,48.4,48.45,41792.0,46.3943,46.4039,46.2415,46.2892,41792.0
2021-01-22 14:50:00,48.45,48.64,48.45,48.61,129032.0,46.2892,46.4707,46.2892,46.4421,129032.0
2021-01-22 15:00:00,48.61,48.7,48.58,48.68,38922.0,46.4421,46.5281,46.4134,46.509,38922.0
2021-01-22 15:10:00,48.68,48.82,48.62,48.78,45877.0,46.509,46.6427,46.4516,46.6045,45877.0
2021-01-22 15:20:00,48.78,48.98,48.78,48.88,69615.0,46.6045,46.7956,46.6045,46.7,69615.0
2021-01-22 15:30:00,48.88,48.92,48.71,48.71,100445.0,46.7,46.7383,46.5376,46.5376,100445.0
2021-01-22 15:40:00,48.69,48.81,48.67,48.79,102254.0,46.5185,46.6332,46.4994,46.6141,102254.0
2021-01-22 15:50:00,48.78,49.07,48.78,48.9,281773.0,46.6045,46.8816,46.6045,46.7192,281773.0
2021-01-25 09:30:00,49.5,50.07,49.28,50.07,310784.0,47.2924,47.837,47.0822,47.837,310784.0
2021-01-25 09:40:00,50.07,50.23,49.92,50.12,121579.0,47.837,47.9898,47.6937,47.8847,121579.0
2021-01-25 09:50:00,50.12,50.23,49.61,49.62,152340.0,47.8847,47.9898,47.3975,47.407,152340.0
2021-01-25 10:00:00,49.65,49.74,49.46,49.49,76376.0,47.4357,47.5217,47.2542,47.2828,76376.0
2021-01-25 10:10:00,49.48,49.75,49.37,49.7,51511.0,47.2733,47.5312,47.1682,47.4835,51511.0
2021-01-25 10:20:00,49.69,49.99,49.67,49.97,58222.0,47.4739,47.7605,47.4548,47.7414,58222.0
2021-01-25 10:30:00,49.99,49.99,49.82,49.89,142598.0,47.7605,47.7605,47.5981,47.665,142598.0
2021-01-25 10:40:00,49.93,49.97,49.7,49.73,116993.0,47.7032,47.7414,47.4835,47.5121,116993.0
2021-01-25 10:50:00,49.71,49.84,49.55,49.55,136615.0,47.493,47.6172,47.3402,47.3402,136615.0
2021-01-25 11:00:00,49.55,49.62,48.66,48.66,90065.0,47.3402,47.407,46.4899,46.4899,90065.0
2021-01-25 11:10:00,48.68,49.08,48.68,48.86,78186.0,46.509,46.8911,46.509,46.6809,78186.0
2021-01-25 11:20:00,48.84,48.94,48.55,48.66,28015.0,46.6618,46.7574,46.3848,46.4899,28015.0
2021-01-25 11:30:00,48.71,48.92,48.68,48.82,28287.0,46.5376,46.7383,46.509,46.6427,28287.0
2021-01-25 11:40:00,48.87,48.92,48.78,48.84,19537.0,46.6905,46.7383,46.6045,46.6618,19537.0
2021-01-25 11:50:00,48.86,49.36,48.85,49.35,68667.0,46.6809,47.1586,46.6714,47.1491,68667.0
2021-01-25 12:00:00,49.34,49.39,49.17,49.25,54106.0,47.1395,47.1873,46.9771,47.0535,54106.0
2021-01-25 12:10:00,49.23,49.27,48.66,48.69,88946.0,47.0344,47.0727,46.4899,46.5185,88946.0
2021-01-25 12:20:00,48.71,48.98,48.69,48.88,24902.0,46.5376,46.7956,46.5185,46.7,24902.0
2021-01-25 12:30:00,48.84,49.02,48.82,48.87,16471.0,46.6618,46.8338,46.6427,46.6905,16471.0
2021-01-25 12:40:00,48.88,48.99,48.82,48.82,24703.0,46.7,46.8051,46.6427,46.6427,24703.0
2021-01-25 12:50:00,48.8,48.81,48.61,48.62,17813.0,46.6236,46.6332,46.4421,46.4516,17813.0
2021-01-25 13:00:00,48.61,48.74,48.61,48.69,16305.0,46.4421,46.5663,46.4421,46.5185,16305.0
2021-01-25 13:10:00,48.68,48.87,48.67,48.87,14558.0,46.509,46.6905,46.4994,46.6905,14558.0
2021-01-25 13:20:00,48.87,48.95,48.8,48.82,13154.0,46.6905,46.7669,46.6236,46.6427,13154.0
2021-01-25 13:30:00,48.79,48.96,48.79,48.95,28583.0,46.6141,46.7765,46.6141,46.7669,28583.0
2021-01-25 13:40:00,48.95,49.15,48.9,49.13,30260.0,46.7669,46.958,46.7192,46.9389,30260.0
2021-01-25 13:50:00,49.11,49.17,48.95,48.95,16642.0,46.9198,46.9771,46.7669,46.7669,16642.0
2021-01-25 14:00:00,48.96,49.05,48.93,48.97,15462.0,46.7765,46.8625,46.7478,46.786,15462.0
2021-01-25 14:10:00,48.96,49.02,48.88,48.99,16632.0,46.7765,46.8338,46.7,46.8051,16632.0
2021-01-25 14:20:00,49.01,49.12,48.97,48.99,24448.0,46.8242,46.9293,46.786,46.8051,24448.0
2021-01-25 14:30:00,48.96,49.05,48.92,49.0,29840.0,46.7765,46.8625,46.7383,46.8147,29840.0
2021-01-25 14:40:00,49.01,49.2,49.01,49.2,27700.0,46.8242,47.0058,46.8242,47.0058,27700.0
2021-01-25 14:50:00,49.2,49.2,49.05,49.12,19036.0,47.0058,47.0058,46.8625,46.9293,19036.0
2021-01-25 15:00:00,49.12,49.27,49.12,49.2,24598.0,46.9293,47.0727,46.9293,47.0058,24598.0
2021-01-25 15:10:00,49.19,49.23,49.01,49.22,64812.0,46.9962,47.0344,46.8242,47.0249,64812.0
2021-01-25 15:20:00,49.21,49.22,49.05,49.11,41138.0,47.0153,47.0249,46.8625,46.9198,41138.0
2021-01-25 15:30:00,49.1,49.23,49.08,49.2,82386.0,46.9102,47.0344,46.8911,47.0058,82386.0
2021-01-25 15:40:00,49.21,49.22,48.99,49.05,114617.0,47.0153,47.0249,46.8051,46.8625,114617.0
2021-01-25 15:50:00,49.05,49.09,48.89,49.01,313274.0,46.8625,46.9007,46.7096,46.8242,313274.0
2021-01-26 09:30:00,49.01,49.47,48.75,49.03,107496.0,46.8242,47.2637,46.5758,46.8434,107496.0
2021-01-26 09:40:00,49.05,50.11,49.01,50.07,183378.0,46.8625,47.8752,46.8242,47.837,183378.0
2021-01-26 09:50:00,50.09,50.11,49.06,49.13,84410.0,47.8561,47.8752,46.872,46.9389,84410.0
2021-01-26 10:00:00,49.12,49.46,49.07,49.15,172672.0,46.9293,47.2542,46.8816,46.958,172672.0
2021-01-26 10:10:00,49.15,49.19,48.62,48.65,72249.0,46.958,46.9962,46.4516,46.4803,72249.0
2021-01-26 10:20:00,48.63,48.64,48.08,48.25,161121.0,46.4612,46.4707,45.9357,46.0981,161121.0
2021-01-26 10:30:00,48.28,48.3,48.03,48.17,78909.0,46.1268,46.1459,45.888,46.0217,78909.0
2021-01-26 10:40:00,48.2,48.23,47.89,47.96,51352.0,46.0504,46.079,45.7542,45.8211,51352.0
2021-01-26 10:50:00,47.98,47.98,47.53,47.65,51812.0,45.8402,45.8402,45.4103,45.5249,51812.0
2021-01-26 11:00:00,47.66,47.91,47.51,47.55,107319.0,45.5345,45.7733,45.3911,45.4294,107319.0
2021-01-26 11:10:00,47.55,47.66,47.51,47.64,43693.0,45.4294,45.5345,45.3911,45.5153,43693.0
2021-01-26 11:20:00,47.62,47.67,47.53,47.64,29745.0,45.4962,45.544,45.4103,45.5153,29745.0
2021-01-26 11:30:00,47.63,47.65,47.38,47.55,23217.0,45.5058,45.5249,45.2669,45.4294,23217.0
2021-01-26 11:40:00,47.55,47.57,47.35,47.45,22243.0,45.4294,45.4485,45.2383,45.3338,22243.0
2021-01-26 11:50:00,47.46,47.64,47.44,47.55,50852.0,45.3434,45.5153,45.3243,45.4294,50852.0
2021-01-26 12:00:00,47.54,47.64,47.51,47.56,38543.0,45.4198,45.5153,45.3911,45.4389,38543.0
2021-01-26 12:10:00,47.57,47.62,47.37,47.45,18887.0,45.4485,45.4962,45.2574,45.3338,18887.0
2021-01-26 12:20:00,47.46,47.66,47.33,47.58,95871.0,45.3434,45.5345,45.2192,45.458,95871.0
2021-01-26 12:30:00,47.56,47.76,47.56,47.71,59585.0,45.4389,45.63,45.4389,45.5822,59585.0
2021-01-26 12:40:00,47.72,47.73,47.56,47.68,23326.0,45.5918,45.6013,45.4389,45.5536,23326.0
2021-01-26 12:50:00,47.69,48.02,47.69,47.96,28461.0,45.5631,45.8784,45.5631,45.8211,28461.0
2021-01-26 13:00:00,47.97,48.12,47.89,48.07,32158.0,45.8306,45.9739,45.7542,45.9262,32158.0
2021-01-26 13:10:00,48.09,48.1,47.9,48.01,37924.0,45.9453,45.9548,45.7637,45.8688,37924.0
2021-01-26 13:20:00,48.01,48.12,47.96,47.96,15738.0,45.8688,45.9739,45.8211,45.8211,15738.0
2021-01-26 13:30:00,47.97,48.04,47.79,47.89,27769.0,45.8306,45.8975,45.6587,45.7542,27769.0
2021-01-26 13:40:00,47.89,47.92,47.75,47.79,22181.0,45.7542,45.7829,45.6204,45.6587,22181.0
2021-01-26 13:50:00,47.79,47.99,47.79,47.95,25144.0,45.6587,45.8497,45.6587,45.8115,25144.0
2021-01-26 14:00:00,47.95,47.99,47.79,47.9,42539.0,45.8115,45.8497,45.6587,45.7637,42539.0
2021-01-26 14:10:00,47.9,47.91,47.64,47.64,27467.0,45.7637,45.7733,45.5153,45.5153,27467.0
2021-01-26 14:20:00,47.65,47.67,47.49,47.55,26894.0,45.5249,45.544,45.372,45.4294,26894.0
2021-01-26 14:30:00,47.52,47.69,47.5,47.55,24168.0,45.4007,45.5631,45.3816,45.4294,24168.0
2021-01-26 14:40:00,47.53,47.58,47.47,47.51,24659.0,45.4103,45.458,45.3529,45.3911,24659.0
2021-01-26 14:50:00,47.49,47.63,47.45,47.63,30278.0,45.372,45.5058,45.3338,45.5058,30278.0
2021-01-26 15:00:00,47.62,47.65,47.51,47.55,22406.0,45.4962,45.5249,45.3911,45.4294,22406.0
2021-01-26 15:10:00,47.58,47.67,47.49,47.59,57407.0,45.458,45.544,45.372,45.4676,57407.0
2021-01-26 15:20:00,47.58,47.66,47.54,47.54,31879.0,45.458,45.5345,45.4198,45.4198,31879.0
2021-01-26 15:30:00,47.55,47.68,47.46,47.51,48939.0,45.4294,45.5536,45.3434,45.3911,48939.0
2021-01-26 15:40:00,47.51,47.73,47.46,47.46,56150.0,45.3911,45.6013,45.3434,45.3434,56150.0
2021-01-26 15:50:00,47.46,47.7,47.46,47.62,238904.0,45.3434,45.5727,45.3434,45.4962,238904.0
2021-01-27 09:30:00,47.02,47.41,46.78,46.97,95071.0,44.923,45.2956,44.6937,44.8752,95071.0
2021-01-27 09:40:00,46.98,47.22,46.7,47.14,87690.0,44.8848,45.1141,44.6173,45.0376,87690.0
2021-01-27 09:50:00,47.17,47.48,46.6,47.28,275667.0,45.0663,45.3625,44.5217,45.1714,275667.0
2021-01-27 10:00:00,47.33,48.22,47.29,47.81,288611.0,45.2192,46.0695,45.181,45.6778,288611.0
2021-01-27 10:10:00,47.83,48.01,47.67,47.79,85770.0,45.6969,45.8688,45.544,45.6587,85770.0
2021-01-27 10:20:00,47.74,47.94,47.59,47.73,38563.0,45.6109,45.802,45.4676,45.6013,38563.0
2021-01-27 10:30:00,47.71,47.96,47.61,47.74,38728.0,45.5822,45.8211,45.4867,45.6109,38728.0
2021-01-27 10:40:00,47.76,48.17,47.72,47.83,69931.0,45.63,46.0217,45.5918,45.6969,69931.0
2021-01-27 10:50:00,47.89,47.89,47.56,47.67,26274.0,45.7542,45.7542,45.4389,45.544,26274.0
2021-01-27 11:00:00,47.64,47.68,47.45,47.53,96989.0,45.5153,45.5536,45.3338,45.4103,96989.0
2021-01-27 11:10:00,47.57,47.86,47.52,47.82,76958.0,45.4485,45.7255,45.4007,45.6873,76958.0
2021-01-27 11:20:00,47.86,48.16,47.72,47.84,49059.0,45.7255,46.0122,45.5918,45.7064,49059.0
2021-01-27 11:30:00,47.88,47.97,47.77,47.9,32604.0,45.7446,45.8306,45.6395,45.7637,32604.0
2021-01-27 11:40:00,47.88,47.99,47.71,47.77,34984.0,45.7446,45.8497,45.5822,45.6395,34984.0
2021-01-27 11:50:00,47.76,47.77,47.57,47.61,62209.0,45.63,45.6395,45.4485,45.4867,62209.0
2021-01-27 12:00:00,47.6,47.6,47.08,47.09,39095.0,45.4771,45.4771,44.9803,44.9899,39095.0
2021-01-27 12:10:00,47.09,47.22,47.03,47.1,33098.0,44.9899,45.1141,44.9326,44.9994,33098.0
2021-01-27 12:20:00,47.08,47.19,46.92,47.19,67096.0,44.9803,45.0854,44.8275,45.0854,67096.0
2021-01-27 12:30:00,47.21,47.24,47.05,47.06,37992.0,45.1045,45.1332,44.9517,44.9612,37992.0
2021-01-27 12:40:00,47.06,47.18,46.92,47.08,62487.0,44.9612,45.0759,44.8275,44.9803,62487.0
2021-01-27 12:50:00,47.08,47.1,46.97,47.04,48941.0,44.9803,44.9994,44.8752,44.9421,48941.0
2021-01-27 13:00:00,47.03,47.36,47.01,47.33,37767.0,44.9326,45.2478,44.9134,45.2192,37767.0
2021-01-27 13:10:00,47.31,47.34,47.0,47.1,40559.0,45.2001,45.2287,44.9039,44.9994,40559.0
2021-01-27 13:20:00,47.1,47.16,47.03,47.05,29397.0,44.9994,45.0568,44.9326,44.9517,29397.0
2021-01-27 13:30:00,47.04,47.04,46.84,47.01,44996.0,44.9421,44.9421,44.751,44.9134,44996.0
2021-01-27 13:40:00,47.02,47.02,46.86,46.96,48738.0,44.923,44.923,44.7701,44.8657,48738.0
2021-01-27 13:50:00,46.96,47.06,46.92,47.06,53409.0,44.8657,44.9612,44.8275,44.9612,53409.0
2021-01-27 14:00:00,47.03,47.2,46.96,47.2,43683.0,44.9326,45.095,44.8657,45.095,43683.0
2021-01-27 14:10:00,47.22,47.36,46.95,47.05,47611.0,45.1141,45.2478,44.8561,44.9517,47611.0
2021-01-27 14:20:00,47.05,47.3,46.96,47.19,52597.0,44.9517,45.1905,44.8657,45.0854,52597.0
2021-01-27 14:30:00,47.19,47.27,47.0,47.24,76996.0,45.0854,45.1618,44.9039,45.1332,76996.0
2021-01-27 14:40:00,47.22,47.45,47.16,47.37,135620.0,45.1141,45.3338,45.0568,45.2574,135620.0
2021-01-27 14:50:00,47.39,47.39,46.89,47.01,102260.0,45.2765,45.2765,44.7988,44.9134,102260.0
2021-01-27 15:00:00,46.99,47.28,46.93,47.1,137564.0,44.8943,45.1714,44.837,44.9994,137564.0
2021-01-27 15:10:00,47.12,47.15,46.97,47.03,89631.0,45.0185,45.0472,44.8752,44.9326,89631.0
2021-01-27 15:20:00,47.02,47.02,46.64,46.69,61291.0,44.923,44.923,44.5599,44.6077,61291.0
2021-01-27 15:30:00,46.69,46.79,46.28,46.32,104718.0,44.6077,44.7033,44.216,44.2542,104718.0
2021-01-27 15:40:00,46.32,46.79,46.24,46.75,164426.0,44.2542,44.7033,44.1778,44.665,164426.0
2021-01-27 15:50:00,46.74,47.24,46.71,47.24,584806.0,44.6555,45.1332,44.6268,45.1332,584806.0
2021-01-28 09:30:00,43.87,44.39,42.59,43.5,364991.0,41.9135,42.4103,40.6906,41.56,364991.0
2021-01-28 09:40:00,43.5,44.73,43.37,44.7,274045.0,41.56,42.7351,41.4358,42.7065,274045.0
2021-01-28 09:50:00,44.69,45.47,44.69,44.88,169083.0,42.6969,43.4421,42.6969,42.8784,169083.0
2021-01-28 10:00:00,44.82,44.99,44.52,44.83,123928.0,42.8211,42.9835,42.5345,42.8307,123928.0
2021-01-28 10:10:00,44.87,44.99,44.5,44.54,93995.0,42.8689,42.9835,42.5154,42.5536,93995.0
2021-01-28 10:20:00,44.54,44.58,44.29,44.48,162932.0,42.5536,42.5918,42.3147,42.4963,162932.0
2021-01-28 10:30:00,44.5,44.8,44.39,44.74,99946.0,42.5154,42.802,42.4103,42.7447,99946.0
2021-01-28 10:40:00,44.74,44.78,44.52,44.7,83809.0,42.7447,42.7829,42.5345,42.7065,83809.0
2021-01-28 10:50:00,44.68,45.03,44.54,45.0,71910.0,42.6874,43.0217,42.5536,42.9931,71910.0
2021-01-28 11:00:00,44.99,45.03,44.79,44.89,51440.0,42.9835,43.0217,42.7924,42.888,51440.0
2021-01-28 11:10:00,44.89,44.9,44.67,44.73,46940.0,42.888,42.8975,42.6778,42.7351,46940.0
2021-01-28 11:20:00,44.71,44.9,44.63,44.81,48357.0,42.716,42.8975,42.6396,42.8116,48357.0
2021-01-28 11:30:00,44.8,45.29,44.8,45.26,61372.0,42.802,43.2702,42.802,43.2415,61372.0
2021-01-28 11:40:00,45.26,45.31,44.86,45.31,73047.0,43.2415,43.2893,42.8593,43.2893,73047.0
2021-01-28 11:50:00,45.29,45.55,45.21,45.36,51166.0,43.2702,43.5186,43.1937,43.337,51166.0
2021-01-28 12:00:00,45.36,45.38,44.93,45.02,50899.0,43.337,43.3561,42.9262,43.0122,50899.0
2021-01-28 12:10:00,45.07,45.08,44.79,44.86,42093.0,43.06,43.0695,42.7924,42.8593,42093.0
2021-01-28 12:20:00,44.84,44.89,44.52,44.59,61805.0,42.8402,42.888,42.5345,42.6014,61805.0
2021-01-28 12:30:00,44.63,44.76,44.47,44.55,54265.0,42.6396,42.7638,42.4867,42.5632,54265.0
2021-01-28 12:40:00,44.56,44.63,44.48,44.6,80883.0,42.5727,42.6396,42.4963,42.6109,80883.0
2021-01-28 12:50:00,44.6,44.63,44.29,44.33,64791.0,42.6109,42.6396,42.3147,42.353,64791.0
2021-01-28 13:00:00,44.34,44.44,44.08,44.17,96969.0,42.3625,42.4581,42.1141,42.2001,96969.0
2021-01-28 13:10:00,44.17,44.2,44.06,44.11,56154.0,42.2001,42.2288,42.095,42.1428,56154.0
2021-01-28 13:20:00,44.09,44.19,43.95,43.99,86206.0,42.1237,42.2192,41.9899,42.0281,86206.0
2021-01-28 13:30:00,43.99,44.26,43.93,44.2,140112.0,42.0281,42.2861,41.9708,42.2288,140112.0
2021-01-28 13:40:00,44.2,44.33,44.11,44.17,95190.0,42.2288,42.353,42.1428,42.2001,95190.0
2021-01-28 13:50:00,44.17,44.36,44.11,44.21,70916.0,42.2001,42.3816,42.1428,42.2383,70916.0
2021-01-28 14:00:00,44.21,44.34,44.03,44.12,75567.0,42.2383,42.3625,42.0663,42.1523,75567.0
2021-01-28 14:10:00,44.13,44.14,43.89,44.0,73429.0,42.1619,42.1714,41.9326,42.0377,73429.0
2021-01-28 14:20:00,43.98,44.3,43.98,44.26,61345.0,42.0186,42.3243,42.0186,42.2861,61345.0
2021-01-28 14:30:00,44.27,44.36,44.14,44.31,115622.0,42.2956,42.3816,42.1714,42.3339,115622.0
2021-01-28 14:40:00,44.3,44.61,44.22,44.55,57332.0,42.3243,42.6205,42.2479,42.5632,57332.0
2021-01-28 14:50:00,44.54,44.8,44.54,44.79,57728.0,42.5536,42.802,42.5536,42.7924,57728.0
2021-01-28 15:00:00,44.78,44.78,44.52,44.57,81592.0,42.7829,42.7829,42.5345,42.5823,81592.0
2021-01-28 15:10:00,44.56,44.71,44.5,44.57,113278.0,42.5727,42.716,42.5154,42.5823,113278.0
2021-01-28 15:20:00,44.57,44.95,44.57,44.86,109679.0,42.5823,42.9453,42.5823,42.8593,109679.0
2021-01-28 15:30:00,44.87,44.98,44.79,44.95,187620.0,42.8689,42.974,42.7924,42.9453,187620.0
2021-01-28 15:40:00,44.96,44.98,44.82,44.9,165859.0,42.9549,42.974,42.8211,42.8975,165859.0
2021-01-28 15:50:00,44.91,44.91,44.52,44.55,357617.0,42.9071,42.9071,42.5345,42.5632,357617.0
2021-01-29 09:30:00,45.0,45.14,43.45,43.64,176865.0,42.9931,43.1268,41.5122,41.6937,176865.0
2021-01-29 09:40:00,43.61,44.09,43.52,44.04,107656.0,41.6651,42.1237,41.5791,42.0759,107656.0
2021-01-29 09:50:00,44.03,44.24,43.97,44.11,35341.0,42.0663,42.267,42.009,42.1428,35341.0
2021-01-29 10:00:00,44.11,44.14,43.68,43.68,59440.0,42.1428,42.1714,41.732,41.732,59440.0
2021-01-29 10:10:00,43.65,43.84,43.47,43.58,61169.0,41.7033,41.8848,41.5313,41.6364,61169.0
2021-01-29 10:20:00,43.59,43.66,43.47,43.56,58553.0,41.646,41.7128,41.5313,41.6173,58553.0
2021-01-29 10:30:00,43.58,43.71,43.51,43.54,48359.0,41.6364,41.7606,41.5695,41.5982,48359.0
2021-01-29 10:40:00,43.55,43.62,43.4,43.54,67998.0,41.6078,41.6746,41.4644,41.5982,67998.0
2021-01-29 10:50:00,43.51,44.01,43.5,43.98,43825.0,41.5695,42.0472,41.56,42.0186,43825.0
2021-01-29 11:00:00,43.99,44.1,43.76,43.79,39775.0,42.0281,42.1332,41.8084,41.837,39775.0
2021-01-29 11:10:00,43.8,43.91,43.7,43.73,34639.0,41.8466,41.9517,41.7511,41.7797,34639.0
2021-01-29 11:20:00,43.72,43.82,43.58,43.59,22197.0,41.7702,41.8657,41.6364,41.646,22197.0
2021-01-29 11:30:00,43.57,43.65,43.47,43.56,54277.0,41.6269,41.7033,41.5313,41.6173,54277.0
2021-01-29 11:40:00,43.57,43.8,43.56,43.66,29504.0,41.6269,41.8466,41.6173,41.7128,29504.0
2021-01-29 11:50:00,43.65,43.77,43.56,43.76,25783.0,41.7033,41.8179,41.6173,41.8084,25783.0
2021-01-29 12:00:00,43.75,44.12,43.74,43.84,63048.0,41.7988,42.1523,41.7893,41.8848,63048.0
2021-01-29 12:10:00,43.86,43.88,43.48,43.54,53023.0,41.9039,41.923,41.5409,41.5982,53023.0
2021-01-29 12:20:00,43.57,43.57,43.43,43.45,71505.0,41.6269,41.6269,41.4931,41.5122,71505.0
2021-01-29 12:30:00,43.43,43.46,43.29,43.37,66013.0,41.4931,41.5218,41.3593,41.4358,66013.0
2021-01-29 12:40:00,43.38,43.47,43.1,43.1,61828.0,41.4453,41.5313,41.1778,41.1778,61828.0
2021-01-29 12:50:00,43.12,43.39,43.09,43.35,50463.0,41.1969,41.4549,41.1683,41.4167,50463.0
2021-01-29 13:00:00,43.35,43.58,43.26,43.48,33505.0,41.4167,41.6364,41.3307,41.5409,33505.0
2021-01-29 13:10:00,43.5,43.55,43.19,43.21,27841.0,41.56,41.6078,41.2638,41.2829,27841.0
2021-01-29 13:20:00,43.19,43.66,43.16,43.6,33038.0,41.2638,41.7128,41.2351,41.6555,33038.0
2021-01-29 13:30:00,43.61,43.61,43.43,43.54,21669.0,41.6651,41.6651,41.4931,41.5982,21669.0
2021-01-29 13:40:00,43.52,43.7,43.42,43.46,60384.0,41.5791,41.7511,41.4835,41.5218,60384.0
2021-01-29 13:50:00,43.47,43.55,43.44,43.52,21968.0,41.5313,41.6078,41.5027,41.5791,21968.0
2021-01-29 14:00:00,43.5,43.95,43.5,43.86,89184.0,41.56,41.9899,41.56,41.9039,89184.0
2021-01-29 14:10:00,43.86,44.05,43.81,43.85,58105.0,41.9039,42.0855,41.8562,41.8944,58105.0
2021-01-29 14:20:00,43.86,43.88,43.63,43.66,28378.0,41.9039,41.923,41.6842,41.7128,28378.0
2021-01-29 14:30:00,43.67,43.82,43.49,43.75,51301.0,41.7224,41.8657,41.5504,41.7988,51301.0
2021-01-29 14:40:00,43.73,43.84,43.63,43.72,37529.0,41.7797,41.8848,41.6842,41.7702,37529.0
2021-01-29 14:50:00,43.72,43.74,43.5,43.51,49296.0,41.7702,41.7893,41.56,41.5695,49296.0
2021-01-29 15:00:00,43.52,43.68,43.49,43.62,54328.0,41.5791,41.732,41.5504,41.6746,54328.0
2021-01-29 15:10:00,43.59,43.65,43.5,43.53,37212.0,41.646,41.7033,41.56,41.5886,37212.0
2021-01-29 15:20:00,43.56,43.72,43.55,43.61,53238.0,41.6173,41.7702,41.6078,41.6651,53238.0
2021-01-29 15:30:00,43.62,43.79,43.48,43.6,88887.0,41.6746,41.837,41.5409,41.6555,88887.0
2021-01-29 15:40:00,43.59,43.59,43.42,43.51,121583.0,41.646,41.646,41.4835,41.5695,121583.0
2021-01-29 15:50:00,43.49,43.7,43.43,43.5,306926.0,41.5504,41.7511,41.4931,41.56,306926.0
2021-02-01 09:30:00,43.99,44.41,43.81,44.04,96988.0,42.0281,42.4294,41.8562,42.0759,96988.0
2021-02-01 09:40:00,44.03,44.37,43.67,44.0,48510.0,42.0663,42.3912,41.7224,42.0377,48510.0
2021-02-01 09:50:00,44.0,44.14,43.88,43.9,67186.0,42.0377,42.1714,41.923,41.9421,67186.0
2021-02-01 10:00:00,43.85,43.92,43.55,43.74,44956.0,41.8944,41.9613,41.6078,41.7893,44956.0
2021-02-01 10:10:00,43.76,43.8,43.41,43.41,138457.0,41.8084,41.8466,41.474,41.474,138457.0
2021-02-01 10:20:00,43.4,43.53,43.31,43.35,20713.0,41.4644,41.5886,41.3785,41.4167,20713.0
2021-02-01 10:30:00,43.35,43.6,43.27,43.27,30586.0,41.4167,41.6555,41.3402,41.3402,30586.0
2021-02-01 10:40:00,43.27,43.48,43.17,43.31,28374.0,41.3402,41.5409,41.2447,41.3785,28374.0
2021-02-01 10:50:00,43.33,43.36,43.12,43.3,50877.0,41.3976,41.4262,41.1969,41.3689,50877.0
2021-02-01 11:00:00,43.41,43.55,43.23,43.55,33895.0,41.474,41.6078,41.302,41.6078,33895.0
2021-02-01 11:10:00,43.53,43.85,43.45,43.85,48543.0,41.5886,41.8944,41.5122,41.8944,48543.0
2021-02-01 11:20:00,43.86,43.95,43.78,43.84,27499.0,41.9039,41.9899,41.8275,41.8848,27499.0
2021-02-01 11:30:00,43.85,43.93,43.77,43.88,32093.0,41.8944,41.9708,41.8179,41.923,32093.0
2021-02-01 11:40:00,43.88,44.1,43.88,44.1,40256.0,41.923,42.1332,41.923,42.1332,40256.0
2021-02-01 11:50:00,44.08,44.18,44.03,44.09,46329.0,42.1141,42.2097,42.0663,42.1237,46329.0
2021-02-01 12:00:00,44.08,44.21,44.06,44.14,28322.0,42.1141,42.2383,42.095,42.1714,28322.0
2021-02-01 12:10:00,44.16,44.19,44.0,44.0,31143.0,42.1905,42.2192,42.0377,42.0377,31143.0
2021-02-01 12:20:00,44.03,44.11,43.95,44.0,31136.0,42.0663,42.1428,41.9899,42.0377,31136.0
2021-02-01 12:30:00,44.0,44.04,43.94,43.95,23849.0,42.0377,42.0759,41.9804,41.9899,23849.0
2021-02-01 12:40:00,43.96,44.04,43.93,43.97,30983.0,41.9995,42.0759,41.9708,42.009,30983.0
2021-02-01 12:50:00,43.96,44.12,43.91,44.04,25519.0,41.9995,42.1523,41.9517,42.0759,25519.0
2021-02-01 13:00:00,44.04,44.04,43.78,43.9,35086.0,42.0759,42.0759,41.8275,41.9421,35086.0
2021-02-01 13:10:00,43.89,43.97,43.83,43.84,14707.0,41.9326,42.009,41.8753,41.8848,14707.0
2021-02-01 13:20:00,43.85,44.03,43.84,44.02,15839.0,41.8944,42.0663,41.8848,42.0568,15839.0
2021-02-01 13:30:00,44.07,44.1,43.91,43.96,23021.0,42.1046,42.1332,41.9517,41.9995,23021.0
2021-02-01 13:40:00,43.97,43.99,43.89,43.97,85049.0,42.009,42.0281,41.9326,42.009,85049.0
2021-02-01 13:50:00,43.95,44.0,43.92,43.98,28751.0,41.9899,42.0377,41.9613,42.0186,28751.0
2021-02-01 14:00:00,43.99,44.0,43.92,43.94,27771.0,42.0281,42.0377,41.9613,41.9804,27771.0
2021-02-01 14:10:00,43.94,44.0,43.89,43.93,25958.0,41.9804,42.0377,41.9326,41.9708,25958.0
2021-02-01 14:20:00,43.92,43.97,43.88,43.92,32703.0,41.9613,42.009,41.923,41.9613,32703.0
2021-02-01 14:30:00,43.9,43.92,43.78,43.83,33755.0,41.9421,41.9613,41.8275,41.8753,33755.0
2021-02-01 14:40:00,43.82,43.91,43.81,43.88,23166.0,41.8657,41.9517,41.8562,41.923,23166.0
2021-02-01 14:50:00,43.89,43.99,43.89,43.99,20190.0,41.9326,42.0281,41.9326,42.0281,20190.0
2021-02-01 15:00:00,44.0,44.21,44.0,44.2,33465.0,42.0377,42.2383,42.0377,42.2288,33465.0
2021-02-01 15:10:00,44.21,44.34,44.13,44.2,81425.0,42.2383,42.3625,42.1619,42.2288,81425.0
2021-02-01 15:20:00,44.2,44.65,44.18,44.63,112479.0,42.2288,42.6587,42.2097,42.6396,112479.0
2021-02-01 15:30:00,44.65,44.78,44.62,44.64,161458.0,42.6587,42.7829,42.63,42.6491,161458.0
2021-02-01 15:40:00,44.64,44.7,44.53,44.65,164527.0,42.6491,42.7065,42.544,42.6587,164527.0
2021-02-01 15:50:00,44.63,44.9,44.63,44.75,568641.0,42.6396,42.8975,42.6396,42.7542,568641.0
2021-02-02 09:30:00,45.1,45.15,44.41,44.58,90958.0,43.0886,43.1364,42.4294,42.5918,90958.0
2021-02-02 09:40:00,44.62,44.86,44.28,44.46,43597.0,42.63,42.8593,42.3052,42.4772,43597.0
2021-02-02 09:50:00,44.38,44.75,44.28,44.66,30412.0,42.4007,42.7542,42.3052,42.6682,30412.0
2021-02-02 10:00:00,44.65,44.84,44.63,44.81,61740.0,42.6587,42.8402,42.6396,42.8116,61740.0
2021-02-02 10:10:00,44.81,44.83,44.64,44.65,61187.0,42.8116,42.8307,42.6491,42.6587,61187.0
2021-02-02 10:20:00,44.65,44.89,44.64,44.76,40975.0,42.6587,42.888,42.6491,42.7638,40975.0
2021-02-02 10:30:00,44.77,44.85,44.53,44.57,32669.0,42.7733,42.8498,42.544,42.5823,32669.0
2021-02-02 10:40:00,44.55,44.94,44.54,44.92,51701.0,42.5632,42.9358,42.5536,42.9167,51701.0
2021-02-02 10:50:00,44.91,45.08,44.83,45.08,34575.0,42.9071,43.0695,42.8307,43.0695,34575.0
2021-02-02 11:00:00,45.07,45.17,44.98,45.16,56674.0,43.06,43.1555,42.974,43.1459,56674.0
2021-02-02 11:10:00,45.15,45.15,44.87,44.95,41085.0,43.1364,43.1364,42.8689,42.9453,41085.0
2021-02-02 11:20:00,45.0,45.23,44.91,45.21,20119.0,42.9931,43.2128,42.9071,43.1937,20119.0
2021-02-02 11:30:00,45.23,45.31,45.16,45.28,49907.0,43.2128,43.2893,43.1459,43.2606,49907.0
2021-02-02 11:40:00,45.28,45.36,45.2,45.25,25179.0,43.2606,43.337,43.1842,43.2319,25179.0
2021-02-02 11:50:00,45.23,45.31,45.15,45.18,33470.0,43.2128,43.2893,43.1364,43.1651,33470.0
2021-02-02 12:00:00,45.18,45.34,45.09,45.34,28879.0,43.1651,43.3179,43.0791,43.3179,28879.0
2021-02-02 12:10:00,45.33,45.42,45.27,45.37,23059.0,43.3084,43.3944,43.251,43.3466,23059.0
2021-02-02 12:20:00,45.37,45.39,45.23,45.34,36501.0,43.3466,43.3657,43.2128,43.3179,36501.0
2021-02-02 12:30:00,45.36,45.44,45.29,45.42,14861.0,43.337,43.4135,43.2702,43.3944,14861.0
2021-02-02 12:40:00,45.41,45.57,45.39,45.57,22306.0,43.3848,43.5377,43.3657,43.5377,22306.0
2021-02-02 12:50:00,45.57,45.6,45.52,45.58,20981.0,43.5377,43.5663,43.4899,43.5472,20981.0
2021-02-02 13:00:00,45.58,45.59,45.47,45.53,25433.0,43.5472,43.5568,43.4421,43.4994,25433.0
2021-02-02 13:10:00,45.55,45.59,45.49,45.5,14921.0,43.5186,43.5568,43.4612,43.4708,14921.0
2021-02-02 13:20:00,45.49,45.68,45.48,45.65,27743.0,43.4612,43.6428,43.4517,43.6141,27743.0
2021-02-02 13:30:00,45.66,45.67,45.5,45.54,23107.0,43.6236,43.6332,43.4708,43.509,23107.0
2021-02-02 13:40:00,45.55,45.74,45.53,45.7,31297.0,43.5186,43.7001,43.4994,43.6619,31297.0
2021-02-02 13:50:00,45.71,45.85,45.67,45.76,21404.0,43.6714,43.8052,43.6332,43.7192,21404.0
2021-02-02 14:00:00,45.78,45.89,45.76,45.89,25273.0,43.7383,43.8434,43.7192,43.8434,25273.0
2021-02-02 14:10:00,45.88,46.0,45.86,45.96,33710.0,43.8338,43.9485,43.8147,43.9103,33710.0
2021-02-02 14:20:00,45.97,46.11,45.81,46.09,49936.0,43.9198,44.0536,43.767,44.0345,49936.0
2021-02-02 14:30:00,46.1,46.12,46.0,46.04,27805.0,44.044,44.0631,43.9485,43.9867,27805.0
2021-02-02 14:40:00,46.04,46.1,46.01,46.07,36413.0,43.9867,44.044,43.958,44.0154,36413.0
2021-02-02 14:50:00,46.06,46.06,45.95,46.0,31622.0,44.0058,44.0058,43.9007,43.9485,31622.0
2021-02-02 15:00:00,46.0,46.21,45.99,46.21,51506.0,43.9485,44.1491,43.9389,44.1491,51506.0
2021-02-02 15:10:00,46.22,46.32,46.18,46.25,107657.0,44.1587,44.2542,44.1205,44.1873,107657.0
2021-02-02 15:20:00,46.25,46.33,46.11,46.21,107903.0,44.1873,44.2638,44.0536,44.1491,107903.0
2021-02-02 15:30:00,46.2,46.28,46.09,46.14,89523.0,44.1396,44.216,44.0345,44.0822,89523.0
2021-02-02 15:40:00,46.14,46.24,46.02,46.05,122808.0,44.0822,44.1778,43.9676,43.9963,122808.0
2021-02-02 15:50:00,46.04,46.14,45.96,45.96,210289.0,43.9867,44.0822,43.9103,43.9103,210289.0
2021-02-03 09:30:00,45.89,46.44,45.6,46.25,81481.0,43.8434,44.3689,43.5663,44.1873,81481.0
2021-02-03 09:40:00,46.24,46.45,46.13,46.4,50214.0,44.1778,44.3784,44.0727,44.3306,50214.0
2021-02-03 09:50:00,46.41,46.69,46.33,46.36,94484.0,44.3402,44.6077,44.2638,44.2924,94484.0
2021-02-03 10:00:00,46.38,46.41,45.98,46.2,112181.0,44.3115,44.3402,43.9294,44.1396,112181.0
2021-02-03 10:10:00,46.22,46.27,45.82,45.88,53086.0,44.1587,44.2064,43.7765,43.8338,53086.0
2021-02-03 10:20:00,45.9,45.98,45.78,45.79,51221.0,43.8529,43.9294,43.7383,43.7479,51221.0
2021-02-03 10:30:00,45.77,45.91,45.7,45.7,32761.0,43.7287,43.8625,43.6619,43.6619,32761.0
2021-02-03 10:40:00,45.71,45.9,45.59,45.68,29963.0,43.6714,43.8529,43.5568,43.6428,29963.0
2021-02-03 10:50:00,45.68,45.82,45.55,45.82,28659.0,43.6428,43.7765,43.5186,43.7765,28659.0
2021-02-03 11:00:00,45.83,46.01,45.73,45.99,24762.0,43.7861,43.958,43.6905,43.9389,24762.0
2021-02-03 11:10:00,46.01,46.12,45.83,45.9,32001.0,43.958,44.0631,43.7861,43.8529,32001.0
2021-02-03 11:20:00,45.9,45.91,45.78,45.84,33751.0,43.8529,43.8625,43.7383,43.7956,33751.0
2021-02-03 11:30:00,45.88,45.89,45.78,45.89,18500.0,43.8338,43.8434,43.7383,43.8434,18500.0
2021-02-03 11:40:00,45.86,45.97,45.82,45.9,32843.0,43.8147,43.9198,43.7765,43.8529,32843.0
2021-02-03 11:50:00,45.91,45.93,45.83,45.86,28310.0,43.8625,43.8816,43.7861,43.8147,28310.0
2021-02-03 12:00:00,45.85,45.96,45.84,45.96,21465.0,43.8052,43.9103,43.7956,43.9103,21465.0
2021-02-03 12:10:00,45.96,46.23,45.96,46.2,46196.0,43.9103,44.1682,43.9103,44.1396,46196.0
2021-02-03 12:20:00,46.2,46.31,46.18,46.25,49929.0,44.1396,44.2447,44.1205,44.1873,49929.0
2021-02-03 12:30:00,46.24,46.35,46.19,46.34,104720.0,44.1778,44.2829,44.13,44.2733,104720.0
2021-02-03 12:40:00,46.33,46.48,46.3,46.45,95787.0,44.2638,44.4071,44.2351,44.3784,95787.0
2021-02-03 12:50:00,46.44,46.47,46.4,46.45,28017.0,44.3689,44.3975,44.3306,44.3784,28017.0
2021-02-03 13:00:00,46.43,46.49,46.38,46.49,37294.0,44.3593,44.4166,44.3115,44.4166,37294.0
2021-02-03 13:10:00,46.48,46.58,46.41,46.51,67075.0,44.4071,44.5026,44.3402,44.4357,67075.0
2021-02-03 13:20:00,46.52,46.61,46.48,46.56,169989.0,44.4453,44.5313,44.4071,44.4835,169989.0
2021-02-03 13:30:00,46.55,46.6,46.3,46.33,57178.0,44.474,44.5217,44.2351,44.2638,57178.0
2021-02-03 13:40:00,46.34,46.34,46.2,46.21,68461.0,44.2733,44.2733,44.1396,44.1491,68461.0
2021-02-03 13:50:00,46.19,46.28,46.18,46.19,46929.0,44.13,44.216,44.1205,44.13,46929.0
2021-02-03 14:00:00,46.2,46.22,46.15,46.16,38638.0,44.1396,44.1587,44.0918,44.1014,38638.0
2021-02-03 14:10:00,46.17,46.37,46.17,46.33,25525.0,44.1109,44.302,44.1109,44.2638,25525.0
2021-02-03 14:20:00,46.32,46.35,46.23,46.31,21826.0,44.2542,44.2829,44.1682,44.2447,21826.0
2021-02-03 14:30:00,46.31,46.38,46.28,46.36,25653.0,44.2447,44.3115,44.216,44.2924,25653.0
2021-02-03 14:40:00,46.38,46.4,46.32,46.36,28205.0,44.3115,44.3306,44.2542,44.2924,28205.0
2021-02-03 14:50:00,46.35,46.41,46.29,46.39,26476.0,44.2829,44.3402,44.2256,44.3211,26476.0
2021-02-03 15:00:00,46.41,46.59,46.41,46.59,46440.0,44.3402,44.5122,44.3402,44.5122,46440.0
2021-02-03 15:10:00,46.59,46.62,46.43,46.48,58475.0,44.5122,44.5408,44.3593,44.4071,58475.0
2021-02-03 15:20:00,46.49,46.63,46.49,46.54,49531.0,44.4166,44.5504,44.4166,44.4644,49531.0
2021-02-03 15:30:00,46.54,46.58,46.4,46.45,71322.0,44.4644,44.5026,44.3306,44.3784,71322.0
2021-02-03 15:40:00,46.45,46.5,46.32,46.37,86410.0,44.3784,44.4262,44.2542,44.302,86410.0
2021-02-03 15:50:00,46.37,46.47,46.35,46.36,259966.0,44.302,44.3975,44.2829,44.2924,259966.0
2021-02-04 09:30:00,46.36,46.43,45.68,45.92,72947.0,44.2924,44.3593,43.6428,43.8721,72947.0
2021-02-04 09:40:00,45.95,46.07,45.66,45.81,36943.0,43.9007,44.0154,43.6236,43.767,36943.0
2021-02-04 09:50:00,45.78,46.03,45.73,46.02,58842.0,43.7383,43.9771,43.6905,43.9676,58842.0
2021-02-04 10:00:00,46.02,46.25,46.02,46.22,18703.0,43.9676,44.1873,43.9676,44.1587,18703.0
2021-02-04 10:10:00,46.21,46.36,46.2,46.21,15482.0,44.1491,44.2924,44.1396,44.1491,15482.0
2021-02-04 10:20:00,46.19,46.23,46.08,46.19,15344.0,44.13,44.1682,44.0249,44.13,15344.0
2021-02-04 10:30:00,46.19,46.35,46.15,46.16,24049.0,44.13,44.2829,44.0918,44.1014,24049.0
2021-02-04 10:40:00,46.16,46.34,46.07,46.31,31551.0,44.1014,44.2733,44.0154,44.2447,31551.0
2021-02-04 10:50:00,46.32,46.46,46.29,46.45,13263.0,44.2542,44.388,44.2256,44.3784,13263.0
2021-02-04 11:00:00,46.45,46.66,46.45,46.64,54917.0,44.3784,44.5791,44.3784,44.5599,54917.0
2021-02-04 11:10:00,46.63,46.72,46.59,46.72,19132.0,44.5504,44.6364,44.5122,44.6364,19132.0
2021-02-04 11:20:00,46.7,46.87,46.69,46.8,23874.0,44.6173,44.7797,44.6077,44.7128,23874.0
2021-02-04 11:30:00,46.8,47.0,46.8,46.96,38225.0,44.7128,44.9039,44.7128,44.8657,38225.0
2021-02-04 11:40:00,46.96,46.97,46.8,46.94,22059.0,44.8657,44.8752,44.7128,44.8466,22059.0
2021-02-04 11:50:00,46.95,47.04,46.84,46.86,20452.0,44.8561,44.9421,44.751,44.7701,20452.0
2021-02-04 12:00:00,46.84,47.05,46.84,47.02,20618.0,44.751,44.9517,44.751,44.923,20618.0
2021-02-04 12:10:00,47.03,47.05,46.97,47.0,23078.0,44.9326,44.9517,44.8752,44.9039,23078.0
2021-02-04 12:20:00,46.97,47.0,46.86,46.87,30161.0,44.8752,44.9039,44.7701,44.7797,30161.0
2021-02-04 12:30:00,46.86,46.96,46.77,46.91,31720.0,44.7701,44.8657,44.6841,44.8179,31720.0
2021-02-04 12:40:00,46.91,46.92,46.84,46.91,15055.0,44.8179,44.8275,44.751,44.8179,15055.0
2021-02-04 12:50:00,46.91,46.93,46.84,46.89,16347.0,44.8179,44.837,44.751,44.7988,16347.0
2021-02-04 13:00:00,46.87,46.94,46.85,46.88,21129.0,44.7797,44.8466,44.7606,44.7892,21129.0
2021-02-04 13:10:00,46.89,47.05,46.89,47.03,28521.0,44.7988,44.9517,44.7988,44.9326,28521.0
2021-02-04 13:20:00,47.05,47.22,47.02,47.2,23966.0,44.9517,45.1141,44.923,45.095,23966.0
2021-02-04 13:30:00,47.19,47.21,46.99,47.08,27359.0,45.0854,45.1045,44.8943,44.9803,27359.0
2021-02-04 13:40:00,47.06,47.13,47.01,47.1,37282.0,44.9612,45.0281,44.9134,44.9994,37282.0
2021-02-04 13:50:00,47.1,47.15,47.09,47.1,38447.0,44.9994,45.0472,44.9899,44.9994,38447.0
2021-02-04 14:00:00,47.1,47.21,47.04,47.12,49123.0,44.9994,45.1045,44.9421,45.0185,49123.0
2021-02-04 14:10:00,47.11,47.15,47.0,47.14,26174.0,45.009,45.0472,44.9039,45.0376,26174.0
2021-02-04 14:20:00,47.14,47.17,47.02,47.04,25447.0,45.0376,45.0663,44.923,44.9421,25447.0
2021-02-04 14:30:00,47.02,47.23,47.01,47.23,39848.0,44.923,45.1236,44.9134,45.1236,39848.0
2021-02-04 14:40:00,47.24,47.44,47.23,47.44,34895.0,45.1332,45.3243,45.1236,45.3243,34895.0
2021-02-04 14:50:00,47.47,47.53,47.38,47.5,44934.0,45.3529,45.4103,45.2669,45.3816,44934.0
2021-02-04 15:00:00,47.48,47.65,47.48,47.61,37730.0,45.3625,45.5249,45.3625,45.4867,37730.0
2021-02-04 15:10:00,47.62,47.65,47.42,47.44,47290.0,45.4962,45.5249,45.3052,45.3243,47290.0
2021-02-04 15:20:00,47.44,47.44,47.19,47.23,41597.0,45.3243,45.3243,45.0854,45.1236,41597.0
2021-02-04 15:30:00,47.23,47.34,47.18,47.2,52535.0,45.1236,45.2287,45.0759,45.095,52535.0
2021-02-04 15:40:00,47.2,47.23,47.08,47.09,83332.0,45.095,45.1236,44.9803,44.9899,83332.0
2021-02-04 15:50:00,47.11,47.19,47.07,47.1,233394.0,45.009,45.0854,44.9708,44.9994,233394.0
2021-02-05 09:30:00,47.45,47.63,46.96,47.27,166855.0,45.3338,45.5058,44.8657,45.1618,166855.0
2021-02-05 09:40:00,47.25,47.3,46.81,46.89,33255.0,45.1427,45.1905,44.7224,44.7988,33255.0
2021-02-05 09:50:00,46.89,47.44,46.88,47.16,46893.0,44.7988,45.3243,44.7892,45.0568,46893.0
2021-02-05 10:00:00,47.12,47.36,47.01,47.15,109050.0,45.0185,45.2478,44.9134,45.0472,109050.0
2021-02-05 10:10:00,47.15,47.43,46.92,47.43,178778.0,45.0472,45.3147,44.8275,45.3147,178778.0
2021-02-05 10:20:00,47.45,47.58,47.25,47.31,41915.0,45.3338,45.458,45.1427,45.2001,41915.0
2021-02-05 10:30:00,47.32,47.46,47.24,47.29,42209.0,45.2096,45.3434,45.1332,45.181,42209.0
2021-02-05 10:40:00,47.33,47.36,47.12,47.24,35194.0,45.2192,45.2478,45.0185,45.1332,35194.0
2021-02-05 10:50:00,47.22,47.32,47.14,47.17,39870.0,45.1141,45.2096,45.0376,45.0663,39870.0
2021-02-05 11:00:00,47.17,47.45,47.17,47.42,35938.0,45.0663,45.3338,45.0663,45.3052,35938.0
2021-02-05 11:10:00,47.39,47.4,47.35,47.36,14641.0,45.2765,45.286,45.2383,45.2478,14641.0
2021-02-05 11:20:00,47.35,47.59,47.35,47.58,22092.0,45.2383,45.4676,45.2383,45.458,22092.0
2021-02-05 11:30:00,47.57,47.65,47.36,47.39,19621.0,45.4485,45.5249,45.2478,45.2765,19621.0
2021-02-05 11:40:00,47.39,47.52,47.35,47.47,26072.0,45.2765,45.4007,45.2383,45.3529,26072.0
2021-02-05 11:50:00,47.48,47.58,47.41,47.42,21192.0,45.3625,45.458,45.2956,45.3052,21192.0
2021-02-05 12:00:00,47.4,47.52,47.35,47.47,19622.0,45.286,45.4007,45.2383,45.3529,19622.0
2021-02-05 12:10:00,47.47,47.62,47.45,47.56,12834.0,45.3529,45.4962,45.3338,45.4389,12834.0
2021-02-05 12:20:00,47.55,47.7,47.48,47.69,16098.0,45.4294,45.5727,45.3625,45.5631,16098.0
2021-02-05 12:30:00,47.69,47.85,47.68,47.84,9954.0,45.5631,45.716,45.5536,45.7064,9954.0
2021-02-05 12:40:00,47.84,47.86,47.72,47.74,12382.0,45.7064,45.7255,45.5918,45.6109,12382.0
2021-02-05 12:50:00,47.73,47.74,47.56,47.62,32773.0,45.6013,45.6109,45.4389,45.4962,32773.0
2021-02-05 13:00:00,47.62,47.71,47.56,47.71,24369.0,45.4962,45.5822,45.4389,45.5822,24369.0
2021-02-05 13:10:00,47.72,47.76,47.64,47.73,64819.0,45.5918,45.63,45.5153,45.6013,64819.0
2021-02-05 13:20:00,47.71,47.86,47.69,47.85,55017.0,45.5822,45.7255,45.5631,45.716,55017.0
2021-02-05 13:30:00,47.85,47.92,47.81,47.89,13408.0,45.716,45.7829,45.6778,45.7542,13408.0
2021-02-05 13:40:00,47.89,47.89,47.77,47.78,20419.0,45.7542,45.7542,45.6395,45.6491,20419.0
2021-02-05 13:50:00,47.78,47.88,47.76,47.78,31143.0,45.6491,45.7446,45.63,45.6491,31143.0
2021-02-05 14:00:00,47.77,47.81,47.68,47.76,30052.0,45.6395,45.6778,45.5536,45.63,30052.0
2021-02-05 14:10:00,47.77,47.79,47.69,47.74,19904.0,45.6395,45.6587,45.5631,45.6109,19904.0
2021-02-05 14:20:00,47.75,47.8,47.69,47.74,62579.0,45.6204,45.6682,45.5631,45.6109,62579.0
2021-02-05 14:30:00,47.74,48.0,47.7,47.99,34360.0,45.6109,45.8593,45.5727,45.8497,34360.0
2021-02-05 14:40:00,47.99,48.03,47.91,47.94,37248.0,45.8497,45.888,45.7733,45.802,37248.0
2021-02-05 14:50:00,47.94,47.99,47.82,47.91,26707.0,45.802,45.8497,45.6873,45.7733,26707.0
2021-02-05 15:00:00,47.91,47.91,47.83,47.86,25248.0,45.7733,45.7733,45.6969,45.7255,25248.0
2021-02-05 15:10:00,47.84,47.99,47.84,47.98,26793.0,45.7064,45.8497,45.7064,45.8402,26793.0
2021-02-05 15:20:00,47.98,47.99,47.83,47.86,28872.0,45.8402,45.8497,45.6969,45.7255,28872.0
2021-02-05 15:30:00,47.86,48.07,47.86,47.98,65859.0,45.7255,45.9262,45.7255,45.8402,65859.0
2021-02-05 15:40:00,47.98,48.08,47.92,47.94,80404.0,45.8402,45.9357,45.7829,45.802,80404.0
2021-02-05 15:50:00,47.92,48.14,47.9,48.13,291156.0,45.7829,45.993,45.7637,45.9835,291156.0
2021-02-08 09:30:00,48.48,48.65,48.02,48.44,63985.0,46.3179,46.4803,45.8784,46.2797,63985.0
2021-02-08 09:40:00,48.44,48.5,48.16,48.33,27425.0,46.2797,46.337,46.0122,46.1746,27425.0
2021-02-08 09:50:00,48.34,48.76,48.28,48.74,59662.0,46.1841,46.5854,46.1268,46.5663,59662.0
2021-02-08 10:00:00,48.74,49.1,48.68,49.0,135547.0,46.5663,46.9102,46.509,46.8147,135547.0
2021-02-08 10:10:00,49.03,49.34,48.99,49.32,44181.0,46.8434,47.1395,46.8051,47.1204,44181.0
2021-02-08 10:20:00,49.32,49.41,49.0,49.03,61351.0,47.1204,47.2064,46.8147,46.8434,61351.0
2021-02-08 10:30:00,49.04,49.04,48.56,48.61,22104.0,46.8529,46.8529,46.3943,46.4421,22104.0
2021-02-08 10:40:00,48.58,48.62,48.43,48.47,18551.0,46.4134,46.4516,46.2701,46.3083,18551.0
2021-02-08 10:50:00,48.49,48.53,48.31,48.47,27970.0,46.3274,46.3657,46.1555,46.3083,27970.0
2021-02-08 11:00:00,48.47,48.82,48.47,48.8,38579.0,46.3083,46.6427,46.3083,46.6236,38579.0
2021-02-08 11:10:00,48.77,48.82,48.58,48.65,22329.0,46.5949,46.6427,46.4134,46.4803,22329.0
2021-02-08 11:20:00,48.65,48.72,48.6,48.67,20292.0,46.4803,46.5472,46.4325,46.4994,20292.0
2021-02-08 11:30:00,48.64,48.67,48.48,48.64,13720.0,46.4707,46.4994,46.3179,46.4707,13720.0
2021-02-08 11:40:00,48.66,48.9,48.63,48.86,32942.0,46.4899,46.7192,46.4612,46.6809,32942.0
2021-02-08 11:50:00,48.85,48.88,48.76,48.88,25231.0,46.6714,46.7,46.5854,46.7,25231.0
2021-02-08 12:00:00,48.89,48.95,48.85,48.95,19104.0,46.7096,46.7669,46.6714,46.7669,19104.0
2021-02-08 12:10:00,48.95,49.05,48.87,49.03,24651.0,46.7669,46.8625,46.6905,46.8434,24651.0
2021-02-08 12:20:00,48.98,49.01,48.91,48.93,17096.0,46.7956,46.8242,46.7287,46.7478,17096.0
2021-02-08 12:30:00,48.91,48.98,48.89,48.9,12190.0,46.7287,46.7956,46.7096,46.7192,12190.0
2021-02-08 12:40:00,48.91,49.1,48.91,49.08,20422.0,46.7287,46.9102,46.7287,46.8911,20422.0
2021-02-08 12:50:00,49.08,49.09,48.93,48.97,15828.0,46.8911,46.9007,46.7478,46.786,15828.0
2021-02-08 13:00:00,48.97,49.04,48.89,49.01,28285.0,46.786,46.8529,46.7096,46.8242,28285.0
2021-02-08 13:10:00,49.01,49.23,48.97,49.08,35951.0,46.8242,47.0344,46.786,46.8911,35951.0
2021-02-08 13:20:00,49.08,49.14,48.98,49.03,18986.0,46.8911,46.9484,46.7956,46.8434,18986.0
2021-02-08 13:30:00,49.02,49.11,48.99,49.05,12649.0,46.8338,46.9198,46.8051,46.8625,12649.0
2021-02-08 13:40:00,49.05,49.17,49.02,49.1,20529.0,46.8625,46.9771,46.8338,46.9102,20529.0
2021-02-08 13:50:00,49.11,49.12,48.96,49.06,20109.0,46.9198,46.9293,46.7765,46.872,20109.0
2021-02-08 14:00:00,49.07,49.17,49.07,49.16,33609.0,46.8816,46.9771,46.8816,46.9676,33609.0
2021-02-08 14:10:00,49.16,49.21,49.08,49.13,33687.0,46.9676,47.0153,46.8911,46.9389,33687.0
2021-02-08 14:20:00,49.15,49.19,48.94,48.96,19301.0,46.958,46.9962,46.7574,46.7765,19301.0
2021-02-08 14:30:00,48.96,49.06,48.94,49.06,21625.0,46.7765,46.872,46.7574,46.872,21625.0
2021-02-08 14:40:00,49.07,49.14,49.04,49.14,16878.0,46.8816,46.9484,46.8529,46.9484,16878.0
2021-02-08 14:50:00,49.14,49.22,49.12,49.17,26161.0,46.9484,47.0249,46.9293,46.9771,26161.0
2021-02-08 15:00:00,49.18,49.26,49.16,49.22,26489.0,46.9867,47.0631,46.9676,47.0249,26489.0
2021-02-08 15:10:00,49.21,49.26,49.2,49.24,21444.0,47.0153,47.0631,47.0058,47.044,21444.0
2021-02-08 15:20:00,49.23,49.34,49.22,49.27,33154.0,47.0344,47.1395,47.0249,47.0727,33154.0
2021-02-08 15:30:00,49.29,49.33,49.11,49.17,57363.0,47.0918,47.13,46.9198,46.9771,57363.0
2021-02-08 15:40:00,49.16,49.33,49.16,49.33,54831.0,46.9676,47.13,46.9676,47.13,54831.0
2021-02-08 15:50:00,49.34,49.37,49.22,49.24,247432.0,47.1395,47.1682,47.0249,47.044,247432.0
2021-02-09 09:30:00,49.39,49.39,48.86,49.08,47304.0,47.1873,47.1873,46.6809,46.8911,47304.0
2021-02-09 09:40:00,49.06,49.25,48.9,49.21,20921.0,46.872,47.0535,46.7192,47.0153,20921.0
2021-02-09 09:50:00,49.23,49.25,48.74,48.88,21060.0,47.0344,47.0535,46.5663,46.7,21060.0
2021-02-09 10:00:00,48.89,48.93,48.36,48.5,39839.0,46.7096,46.7478,46.2032,46.337,39839.0
2021-02-09 10:10:00,48.5,48.62,48.28,48.37,28499.0,46.337,46.4516,46.1268,46.2128,28499.0
2021-02-09 10:20:00,48.39,48.44,48.28,48.41,17388.0,46.2319,46.2797,46.1268,46.251,17388.0
2021-02-09 10:30:00,48.46,48.48,48.22,48.36,19821.0,46.2988,46.3179,46.0695,46.2032,19821.0
2021-02-09 10:40:00,48.36,48.54,48.35,48.4,11888.0,46.2032,46.3752,46.1937,46.2415,11888.0
2021-02-09 10:50:00,48.4,48.61,48.31,48.57,19960.0,46.2415,46.4421,46.1555,46.4039,19960.0
2021-02-09 11:00:00,48.58,48.82,48.58,48.72,21054.0,46.4134,46.6427,46.4134,46.5472,21054.0
2021-02-09 11:10:00,48.71,48.71,48.55,48.62,17413.0,46.5376,46.5376,46.3848,46.4516,17413.0
2021-02-09 11:20:00,48.63,48.65,48.51,48.6,20907.0,46.4612,46.4803,46.3465,46.4325,20907.0
2021-02-09 11:30:00,48.6,48.78,48.51,48.76,18719.0,46.4325,46.6045,46.3465,46.5854,18719.0
2021-02-09 11:40:00,48.74,48.78,48.67,48.72,18320.0,46.5663,46.6045,46.4994,46.5472,18320.0
2021-02-09 11:50:00,48.71,48.82,48.68,48.78,20073.0,46.5376,46.6427,46.509,46.6045,20073.0
2021-02-09 12:00:00,48.77,48.91,48.77,48.9,17573.0,46.5949,46.7287,46.5949,46.7192,17573.0
2021-02-09 12:10:00,48.9,49.04,48.9,49.01,24970.0,46.7192,46.8529,46.7192,46.8242,24970.0
2021-02-09 12:20:00,49.02,49.03,48.95,49.01,13965.0,46.8338,46.8434,46.7669,46.8242,13965.0
2021-02-09 12:30:00,49.02,49.1,48.98,49.08,22759.0,46.8338,46.9102,46.7956,46.8911,22759.0
2021-02-09 12:40:00,49.06,49.1,48.97,49.1,13978.0,46.872,46.9102,46.786,46.9102,13978.0
2021-02-09 12:50:00,49.07,49.13,49.02,49.12,17688.0,46.8816,46.9389,46.8338,46.9293,17688.0
2021-02-09 13:00:00,49.13,49.14,49.04,49.05,27754.0,46.9389,46.9484,46.8529,46.8625,27754.0
2021-02-09 13:10:00,49.02,49.09,48.94,49.05,25670.0,46.8338,46.9007,46.7574,46.8625,25670.0
2021-02-09 13:20:00,49.04,49.07,49.01,49.04,16950.0,46.8529,46.8816,46.8242,46.8529,16950.0
2021-02-09 13:30:00,49.04,49.05,48.95,49.0,32277.0,46.8529,46.8625,46.7669,46.8147,32277.0
2021-02-09 13:40:00,49.01,49.11,48.98,49.07,33103.0,46.8242,46.9198,46.7956,46.8816,33103.0
2021-02-09 13:50:00,49.06,49.1,49.03,49.05,19759.0,46.872,46.9102,46.8434,46.8625,19759.0
2021-02-09 14:00:00,49.05,49.16,49.05,49.14,22619.0,46.8625,46.9676,46.8625,46.9484,22619.0
2021-02-09 14:10:00,49.15,49.22,49.11,49.22,13506.0,46.958,47.0249,46.9198,47.0249,13506.0
2021-02-09 14:20:00,49.22,49.28,49.17,49.28,20452.0,47.0249,47.0822,46.9771,47.0822,20452.0
2021-02-09 14:30:00,49.27,49.29,49.18,49.22,20693.0,47.0727,47.0918,46.9867,47.0249,20693.0
2021-02-09 14:40:00,49.2,49.25,49.09,49.13,28583.0,47.0058,47.0535,46.9007,46.9389,28583.0
2021-02-09 14:50:00,49.11,49.11,49.02,49.09,21219.0,46.9198,46.9198,46.8338,46.9007,21219.0
2021-02-09 15:00:00,49.1,49.19,49.09,49.16,33009.0,46.9102,46.9962,46.9007,46.9676,33009.0
2021-02-09 15:10:00,49.15,49.21,49.04,49.05,36317.0,46.958,47.0153,46.8529,46.8625,36317.0
2021-02-09 15:20:00,49.05,49.05,48.93,48.99,48398.0,46.8625,46.8625,46.7478,46.8051,48398.0
2021-02-09 15:30:00,49.0,49.35,49.0,49.31,68682.0,46.8147,47.1491,46.8147,47.1109,68682.0
2021-02-09 15:40:00,49.32,49.36,49.24,49.25,76562.0,47.1204,47.1586,47.044,47.0535,76562.0
2021-02-09 15:50:00,49.23,49.32,49.14,49.19,193308.0,47.0344,47.1204,46.9484,46.9962,193308.0
2021-02-10 09:30:00,49.28,49.38,48.94,49.24,60013.0,47.0822,47.1777,46.7574,47.044,60013.0
2021-02-10 09:40:00,49.27,49.79,49.25,49.66,27644.0,47.0727,47.5695,47.0535,47.4453,27644.0
2021-02-10 09:50:00,49.66,49.8,49.51,49.59,30448.0,47.4453,47.579,47.3019,47.3784,30448.0
2021-02-10 10:00:00,49.56,49.6,49.16,49.28,47777.0,47.3497,47.3879,46.9676,47.0822,47777.0
2021-02-10 10:10:00,49.26,49.3,48.9,48.91,43930.0,47.0631,47.1013,46.7192,46.7287,43930.0
2021-02-10 10:20:00,48.92,48.93,48.41,48.76,92911.0,46.7383,46.7478,46.251,46.5854,92911.0
2021-02-10 10:30:00,48.73,48.77,48.44,48.48,37797.0,46.5567,46.5949,46.2797,46.3179,37797.0
2021-02-10 10:40:00,48.52,48.64,48.3,48.56,36214.0,46.3561,46.4707,46.1459,46.3943,36214.0
2021-02-10 10:50:00,48.55,48.95,48.47,48.95,23991.0,46.3848,46.7669,46.3083,46.7669,23991.0
2021-02-10 11:00:00,48.94,48.94,48.78,48.91,39015.0,46.7574,46.7574,46.6045,46.7287,39015.0
2021-02-10 11:10:00,48.9,49.08,48.84,49.01,17611.0,46.7192,46.8911,46.6618,46.8242,17611.0
2021-02-10 11:20:00,49.01,49.12,48.8,48.82,23213.0,46.8242,46.9293,46.6236,46.6427,23213.0
2021-02-10 11:30:00,48.79,48.96,48.65,48.86,27115.0,46.6141,46.7765,46.4803,46.6809,27115.0
2021-02-10 11:40:00,48.87,48.95,48.8,48.9,21952.0,46.6905,46.7669,46.6236,46.7192,21952.0
2021-02-10 11:50:00,48.91,49.12,48.9,49.05,13033.0,46.7287,46.9293,46.7192,46.8625,13033.0
2021-02-10 12:00:00,48.98,48.98,48.75,48.8,30153.0,46.7956,46.7956,46.5758,46.6236,30153.0
2021-02-10 12:10:00,48.83,49.1,48.82,49.06,19089.0,46.6523,46.9102,46.6427,46.872,19089.0
2021-02-10 12:20:00,49.07,49.2,49.0,49.12,21988.0,46.8816,47.0058,46.8147,46.9293,21988.0
2021-02-10 12:30:00,49.07,49.12,48.98,49.02,22602.0,46.8816,46.9293,46.7956,46.8338,22602.0
2021-02-10 12:40:00,49.04,49.27,49.03,49.22,22503.0,46.8529,47.0727,46.8434,47.0249,22503.0
2021-02-10 12:50:00,49.24,49.37,49.24,49.31,19483.0,47.044,47.1682,47.044,47.1109,19483.0
2021-02-10 13:00:00,49.3,49.38,49.28,49.38,17517.0,47.1013,47.1777,47.0822,47.1777,17517.0
2021-02-10 13:10:00,49.41,49.7,49.39,49.68,69078.0,47.2064,47.4835,47.1873,47.4644,69078.0
2021-02-10 13:20:00,49.67,49.69,49.55,49.66,26277.0,47.4548,47.4739,47.3402,47.4453,26277.0
2021-02-10 13:30:00,49.66,49.76,49.63,49.76,24381.0,47.4453,47.5408,47.4166,47.5408,24381.0
2021-02-10 13:40:00,49.72,49.72,49.53,49.53,26489.0,47.5026,47.5026,47.3211,47.3211,26489.0
2021-02-10 13:50:00,49.51,49.6,49.49,49.57,24187.0,47.3019,47.3879,47.2828,47.3593,24187.0
2021-02-10 14:00:00,49.58,49.59,49.44,49.52,30147.0,47.3688,47.3784,47.2351,47.3115,30147.0
2021-02-10 14:10:00,49.53,49.63,49.53,49.62,21143.0,47.3211,47.4166,47.3211,47.407,21143.0
2021-02-10 14:20:00,49.62,49.66,49.55,49.65,32637.0,47.407,47.4453,47.3402,47.4357,32637.0
2021-02-10 14:30:00,49.66,49.85,49.66,49.76,26498.0,47.4453,47.6268,47.4453,47.5408,26498.0
2021-02-10 14:40:00,49.76,49.86,49.75,49.86,20478.0,47.5408,47.6363,47.5312,47.6363,20478.0
2021-02-10 14:50:00,49.85,49.88,49.75,49.86,28375.0,47.6268,47.6554,47.5312,47.6363,28375.0
2021-02-10 15:00:00,49.85,49.85,49.71,49.75,28534.0,47.6268,47.6268,47.493,47.5312,28534.0
2021-02-10 15:10:00,49.75,49.76,49.64,49.66,24137.0,47.5312,47.5408,47.4261,47.4453,24137.0
2021-02-10 15:20:00,49.66,49.69,49.49,49.52,36640.0,47.4453,47.4739,47.2828,47.3115,36640.0
2021-02-10 15:30:00,49.52,49.57,49.37,49.4,45530.0,47.3115,47.3593,47.1682,47.1969,45530.0
2021-02-10 15:40:00,49.39,49.49,49.27,49.46,72915.0,47.1873,47.2828,47.0727,47.2542,72915.0
2021-02-10 15:50:00,49.47,49.47,49.3,49.36,141179.0,47.2637,47.2637,47.1013,47.1586,141179.0
2021-02-11 09:30:00,49.73,49.78,49.27,49.78,60424.0,47.5121,47.5599,47.0727,47.5599,60424.0
2021-02-11 09:40:00,49.78,49.85,49.55,49.85,15692.0,47.5599,47.6268,47.3402,47.6268,15692.0
2021-02-11 09:50:00,49.8,49.81,49.31,49.31,15595.0,47.579,47.5886,47.1109,47.1109,15595.0
2021-02-11 10:00:00,49.29,49.67,49.29,49.65,18491.0,47.0918,47.4548,47.0918,47.4357,18491.0
2021-02-11 10:10:00,49.65,49.67,49.5,49.67,44046.0,47.4357,47.4548,47.2924,47.4548,44046.0
2021-02-11 10:20:00,49.68,49.91,49.68,49.85,30654.0,47.4644,47.6841,47.4644,47.6268,30654.0
2021-02-11 10:30:00,49.85,49.95,49.77,49.87,35034.0,47.6268,47.7223,47.5504,47.6459,35034.0
2021-02-11 10:40:00,49.87,50.0,49.82,49.97,64660.0,47.6459,47.7701,47.5981,47.7414,64660.0
2021-02-11 10:50:00,49.98,50.0,49.83,49.89,45827.0,47.751,47.7701,47.6077,47.665,45827.0
2021-02-11 11:00:00,49.84,50.01,49.84,49.92,27507.0,47.6172,47.7796,47.6172,47.6937,27507.0
2021-02-11 11:10:00,49.94,49.97,49.79,49.9,31606.0,47.7128,47.7414,47.5695,47.6746,31606.0
2021-02-11 11:20:00,49.9,49.98,49.87,49.98,16789.0,47.6746,47.751,47.6459,47.751,16789.0
2021-02-11 11:30:00,49.97,50.07,49.97,50.07,129819.0,47.7414,47.837,47.7414,47.837,129819.0
2021-02-11 11:40:00,50.07,50.1,49.88,49.95,27637.0,47.837,47.8656,47.6554,47.7223,27637.0
2021-02-11 11:50:00,49.95,50.04,49.92,50.01,28566.0,47.7223,47.8083,47.6937,47.7796,28566.0
2021-02-11 12:00:00,49.99,49.99,49.73,49.75,28769.0,47.7605,47.7605,47.5121,47.5312,28769.0
2021-02-11 12:10:00,49.73,49.91,49.72,49.8,39197.0,47.5121,47.6841,47.5026,47.579,39197.0
2021-02-11 12:20:00,49.8,49.86,49.49,49.55,29286.0,47.579,47.6363,47.2828,47.3402,29286.0
2021-02-11 12:30:00,49.54,49.85,49.51,49.83,18703.0,47.3306,47.6268,47.3019,47.6077,18703.0
2021-02-11 12:40:00,49.83,49.83,49.48,49.56,22144.0,47.6077,47.6077,47.2733,47.3497,22144.0
2021-02-11 12:50:00,49.56,49.64,49.49,49.63,14418.0,47.3497,47.4261,47.2828,47.4166,14418.0
2021-02-11 13:00:00,49.63,49.72,49.6,49.67,10951.0,47.4166,47.5026,47.3879,47.4548,10951.0
2021-02-11 13:10:00,49.65,49.82,49.65,49.81,19287.0,47.4357,47.5981,47.4357,47.5886,19287.0
2021-02-11 13:20:00,49.82,49.94,49.82,49.9,20811.0,47.5981,47.7128,47.5981,47.6746,20811.0
2021-02-11 13:30:00,49.9,49.92,49.79,49.89,15691.0,47.6746,47.6937,47.5695,47.665,15691.0
2021-02-11 13:40:00,49.89,49.89,49.79,49.82,18499.0,47.665,47.665,47.5695,47.5981,18499.0
2021-02-11 13:50:00,49.83,49.84,49.68,49.71,19633.0,47.6077,47.6172,47.4644,47.493,19633.0
2021-02-11 14:00:00,49.7,49.7,49.47,49.55,29902.0,47.4835,47.4835,47.2637,47.3402,29902.0
2021-02-11 14:10:00,49.55,49.62,49.52,49.53,14532.0,47.3402,47.407,47.3115,47.3211,14532.0
2021-02-11 14:20:00,49.53,49.62,49.49,49.59,26714.0,47.3211,47.407,47.2828,47.3784,26714.0
2021-02-11 14:30:00,49.57,49.6,49.42,49.45,19935.0,47.3593,47.3879,47.216,47.2446,19935.0
2021-02-11 14:40:00,49.45,49.6,49.45,49.57,13192.0,47.2446,47.3879,47.2446,47.3593,13192.0
2021-02-11 14:50:00,49.56,49.6,49.5,49.52,21868.0,47.3497,47.3879,47.2924,47.3115,21868.0
2021-02-11 15:00:00,49.51,49.58,49.51,49.58,24381.0,47.3019,47.3688,47.3019,47.3688,24381.0
2021-02-11 15:10:00,49.57,49.65,49.55,49.63,27972.0,47.3593,47.4357,47.3402,47.4166,27972.0
2021-02-11 15:20:00,49.63,49.67,49.57,49.61,35369.0,47.4166,47.4548,47.3593,47.3975,35369.0
2021-02-11 15:30:00,49.61,49.74,49.59,49.61,43825.0,47.3975,47.5217,47.3784,47.3975,43825.0
2021-02-11 15:40:00,49.61,49.64,49.48,49.49,53899.0,47.3975,47.4261,47.2733,47.2828,53899.0
2021-02-11 15:50:00,49.5,49.54,49.43,49.51,154218.0,47.2924,47.3306,47.2255,47.3019,154218.0
2021-02-12 09:30:00,49.26,49.33,48.95,49.06,66317.0,47.0631,47.13,46.7669,46.872,66317.0
2021-02-12 09:40:00,49.19,49.51,49.12,49.33,16539.0,46.9962,47.3019,46.9293,47.13,16539.0
2021-02-12 09:50:00,49.34,49.34,49.15,49.29,22092.0,47.1395,47.1395,46.958,47.0918,22092.0
2021-02-12 10:00:00,49.29,49.34,49.02,49.09,17865.0,47.0918,47.1395,46.8338,46.9007,17865.0
2021-02-12 10:10:00,49.09,49.2,49.0,49.05,27362.0,46.9007,47.0058,46.8147,46.8625,27362.0
2021-02-12 10:20:00,49.05,49.39,49.04,49.33,25830.0,46.8625,47.1873,46.8529,47.13,25830.0
2021-02-12 10:30:00,49.32,49.44,49.27,49.41,16063.0,47.1204,47.2351,47.0727,47.2064,16063.0
2021-02-12 10:40:00,49.44,49.56,49.28,49.41,19094.0,47.2351,47.3497,47.0822,47.2064,19094.0
2021-02-12 10:50:00,49.39,49.54,49.37,49.54,11706.0,47.1873,47.3306,47.1682,47.3306,11706.0
2021-02-12 11:00:00,49.54,49.66,49.51,49.53,27306.0,47.3306,47.4453,47.3019,47.3211,27306.0
2021-02-12 11:10:00,49.54,49.61,49.44,49.56,18171.0,47.3306,47.3975,47.2351,47.3497,18171.0
2021-02-12 11:20:00,49.55,49.58,49.43,49.47,8810.0,47.3402,47.3688,47.2255,47.2637,8810.0
2021-02-12 11:30:00,49.47,49.49,49.37,49.38,12134.0,47.2637,47.2828,47.1682,47.1777,12134.0
2021-02-12 11:40:00,49.4,49.49,49.36,49.47,15350.0,47.1969,47.2828,47.1586,47.2637,15350.0
2021-02-12 11:50:00,49.47,49.56,49.38,49.43,14807.0,47.2637,47.3497,47.1777,47.2255,14807.0
2021-02-12 12:00:00,49.43,49.47,49.31,49.31,17288.0,47.2255,47.2637,47.1109,47.1109,17288.0
2021-02-12 12:10:00,49.33,49.36,49.2,49.22,19066.0,47.13,47.1586,47.0058,47.0249,19066.0
2021-02-12 12:20:00,49.2,49.25,49.15,49.2,16483.0,47.0058,47.0535,46.958,47.0058,16483.0
2021-02-12 12:30:00,49.2,49.26,49.14,49.22,12280.0,47.0058,47.0631,46.9484,47.0249,12280.0
2021-02-12 12:40:00,49.22,49.24,49.1,49.13,16949.0,47.0249,47.044,46.9102,46.9389,16949.0
2021-02-12 12:50:00,49.17,49.19,49.02,49.04,15411.0,46.9771,46.9962,46.8338,46.8529,15411.0
2021-02-12 13:00:00,49.02,49.09,49.0,49.08,10796.0,46.8338,46.9007,46.8147,46.8911,10796.0
2021-02-12 13:10:00,49.07,49.07,48.97,49.0,26248.0,46.8816,46.8816,46.786,46.8147,26248.0
2021-02-12 13:20:00,49.0,49.0,48.82,48.92,80227.0,46.8147,46.8147,46.6427,46.7383,80227.0
2021-02-12 13:30:00,48.91,48.92,48.79,48.82,22735.0,46.7287,46.7383,46.6141,46.6427,22735.0
2021-02-12 13:40:00,48.83,48.84,48.76,48.78,19951.0,46.6523,46.6618,46.5854,46.6045,19951.0
2021-02-12 13:50:00,48.78,48.81,48.69,48.72,23288.0,46.6045,46.6332,46.5185,46.5472,23288.0
2021-02-12 14:00:00,48.71,48.73,48.56,48.68,27392.0,46.5376,46.5567,46.3943,46.509,27392.0
2021-02-12 14:10:00,48.68,48.74,48.65,48.71,21139.0,46.509,46.5663,46.4803,46.5376,21139.0
2021-02-12 14:20:00,48.72,48.76,48.58,48.6,33530.0,46.5472,46.5854,46.4134,46.4325,33530.0
2021-02-12 14:30:00,48.61,48.61,48.53,48.6,31739.0,46.4421,46.4421,46.3657,46.4325,31739.0
2021-02-12 14:40:00,48.61,48.62,48.52,48.55,25207.0,46.4421,46.4516,46.3561,46.3848,25207.0
2021-02-12 14:50:00,48.55,48.68,48.53,48.58,54277.0,46.3848,46.509,46.3657,46.4134,54277.0
2021-02-12 15:00:00,48.58,48.59,48.33,48.37,42703.0,46.4134,46.423,46.1746,46.2128,42703.0
2021-02-12 15:10:00,48.36,48.43,48.31,48.34,68396.0,46.2032,46.2701,46.1555,46.1841,68396.0
2021-02-12 15:20:00,48.34,48.34,48.19,48.21,78106.0,46.1841,46.1841,46.0408,46.0599,78106.0
2021-02-12 15:30:00,48.21,48.47,48.18,48.39,90640.0,46.0599,46.3083,46.0313,46.2319,90640.0
2021-02-12 15:40:00,48.39,48.44,48.34,48.39,73458.0,46.2319,46.2797,46.1841,46.2319,73458.0
2021-02-12 15:50:00,48.39,48.51,48.37,48.48,203059.0,46.2319,46.3465,46.2128,46.3179,203059.0
2021-02-16 09:30:00,48.65,48.65,47.14,47.18,182810.0,46.4803,46.4803,45.0376,45.0759,182810.0
2021-02-16 09:40:00,47.14,47.69,46.93,47.05,71390.0,45.0376,45.5631,44.837,44.9517,71390.0
2021-02-16 09:50:00,47.12,47.58,47.02,47.45,48129.0,45.0185,45.458,44.923,45.3338,48129.0
2021-02-16 10:00:00,47.46,47.66,47.42,47.44,45985.0,45.3434,45.5345,45.3052,45.3243,45985.0
2021-02-16 10:10:00,47.46,47.51,47.3,47.43,23985.0,45.3434,45.3911,45.1905,45.3147,23985.0
2021-02-16 10:20:00,47.45,47.46,47.26,47.28,35363.0,45.3338,45.3434,45.1523,45.1714,35363.0
2021-02-16 10:30:00,47.29,47.33,47.13,47.2,47445.0,45.181,45.2192,45.0281,45.095,47445.0
2021-02-16 10:40:00,47.2,47.22,46.78,46.85,58890.0,45.095,45.1141,44.6937,44.7606,58890.0
2021-02-16 10:50:00,46.85,47.34,46.84,47.27,58589.0,44.7606,45.2287,44.751,45.1618,58589.0
2021-02-16 11:00:00,47.26,47.3,47.03,47.06,40020.0,45.1523,45.1905,44.9326,44.9612,40020.0
2021-02-16 11:10:00,47.07,47.17,46.94,46.94,28622.0,44.9708,45.0663,44.8466,44.8466,28622.0
2021-02-16 11:20:00,46.92,47.0,46.85,46.85,48392.0,44.8275,44.9039,44.7606,44.7606,48392.0
2021-02-16 11:30:00,46.88,47.02,46.8,46.98,33580.0,44.7892,44.923,44.7128,44.8848,33580.0
2021-02-16 11:40:00,46.98,47.05,46.85,46.86,18397.0,44.8848,44.9517,44.7606,44.7701,18397.0
2021-02-16 11:50:00,46.85,46.91,46.79,46.84,18337.0,44.7606,44.8179,44.7033,44.751,18337.0
2021-02-16 12:00:00,46.83,46.94,46.5,46.52,63138.0,44.7415,44.8466,44.4262,44.4453,63138.0
2021-02-16 12:10:00,46.51,46.74,46.45,46.71,43957.0,44.4357,44.6555,44.3784,44.6268,43957.0
2021-02-16 12:20:00,46.74,47.03,46.73,46.94,80626.0,44.6555,44.9326,44.6459,44.8466,80626.0
2021-02-16 12:30:00,46.93,47.1,46.93,46.98,25937.0,44.837,44.9994,44.837,44.8848,25937.0
2021-02-16 12:40:00,46.99,47.17,46.95,47.17,37110.0,44.8943,45.0663,44.8561,45.0663,37110.0
2021-02-16 12:50:00,47.15,47.18,47.06,47.13,20483.0,45.0472,45.0759,44.9612,45.0281,20483.0
2021-02-16 13:00:00,47.15,47.19,47.1,47.1,15380.0,45.0472,45.0854,44.9994,44.9994,15380.0
2021-02-16 13:10:00,47.09,47.09,47.01,47.02,17362.0,44.9899,44.9899,44.9134,44.923,17362.0
2021-02-16 13:20:00,47.02,47.16,46.99,47.07,19346.0,44.923,45.0568,44.8943,44.9708,19346.0
2021-02-16 13:30:00,47.07,47.19,47.04,47.1,20318.0,44.9708,45.0854,44.9421,44.9994,20318.0
2021-02-16 13:40:00,47.08,47.2,47.03,47.18,29459.0,44.9803,45.095,44.9326,45.0759,29459.0
2021-02-16 13:50:00,47.18,47.21,47.12,47.18,15915.0,45.0759,45.1045,45.0185,45.0759,15915.0
2021-02-16 14:00:00,47.16,47.25,47.16,47.18,21681.0,45.0568,45.1427,45.0568,45.0759,21681.0
2021-02-16 14:10:00,47.16,47.23,47.13,47.13,16098.0,45.0568,45.1236,45.0281,45.0281,16098.0
2021-02-16 14:20:00,47.13,47.14,47.0,47.07,21840.0,45.0281,45.0376,44.9039,44.9708,21840.0
2021-02-16 14:30:00,47.08,47.15,46.88,46.95,23106.0,44.9803,45.0472,44.7892,44.8561,23106.0
2021-02-16 14:40:00,46.95,47.09,46.89,47.05,38618.0,44.8561,44.9899,44.7988,44.9517,38618.0
2021-02-16 14:50:00,47.05,47.05,46.81,46.85,25984.0,44.9517,44.9517,44.7224,44.7606,25984.0
2021-02-16 15:00:00,46.86,46.93,46.82,46.87,28443.0,44.7701,44.837,44.7319,44.7797,28443.0
2021-02-16 15:10:00,46.87,46.87,46.68,46.69,69343.0,44.7797,44.7797,44.5982,44.6077,69343.0
2021-02-16 15:20:00,46.69,46.79,46.67,46.77,94975.0,44.6077,44.7033,44.5886,44.6841,94975.0
2021-02-16 15:30:00,46.76,46.76,46.55,46.57,97216.0,44.6746,44.6746,44.474,44.4931,97216.0
2021-02-16 15:40:00,46.57,46.78,46.55,46.72,114223.0,44.4931,44.6937,44.474,44.6364,114223.0
2021-02-16 15:50:00,46.71,46.77,46.59,46.67,287251.0,44.6268,44.6841,44.5122,44.5886,287251.0
2021-02-17 09:30:00,46.13,46.72,46.01,46.7,137615.0,44.0727,44.6364,43.958,44.6173,137615.0
2021-02-17 09:40:00,46.7,46.92,46.58,46.62,30894.0,44.6173,44.8275,44.5026,44.5408,30894.0
2021-02-17 09:50:00,46.57,46.78,46.35,46.41,20965.0,44.4931,44.6937,44.2829,44.3402,20965.0
2021-02-17 10:00:00,46.39,46.46,46.19,46.27,54322.0,44.3211,44.388,44.13,44.2064,54322.0
2021-02-17 10:10:00,46.28,46.3,45.95,46.02,89154.0,44.216,44.2351,43.9007,43.9676,89154.0
2021-02-17 10:20:00,46.02,46.02,45.84,45.88,48655.0,43.9676,43.9676,43.7956,43.8338,48655.0
2021-02-17 10:30:00,45.85,46.03,45.81,46.03,41624.0,43.8052,43.9771,43.767,43.9771,41624.0
2021-02-17 10:40:00,46.03,46.08,45.77,46.03,35249.0,43.9771,44.0249,43.7287,43.9771,35249.0
2021-02-17 10:50:00,46.04,46.15,45.9,46.06,36149.0,43.9867,44.0918,43.8529,44.0058,36149.0
2021-02-17 11:00:00,46.05,46.07,45.42,45.44,83701.0,43.9963,44.0154,43.3944,43.4135,83701.0
2021-02-17 11:10:00,45.45,45.61,45.42,45.59,48254.0,43.423,43.5759,43.3944,43.5568,48254.0
2021-02-17 11:20:00,45.57,46.01,45.55,45.99,61330.0,43.5377,43.958,43.5186,43.9389,61330.0
2021-02-17 11:30:00,45.98,46.13,45.83,45.88,53494.0,43.9294,44.0727,43.7861,43.8338,53494.0
2021-02-17 11:40:00,45.86,45.91,45.73,45.75,35080.0,43.8147,43.8625,43.6905,43.7096,35080.0
2021-02-17 11:50:00,45.75,45.84,45.68,45.84,31640.0,43.7096,43.7956,43.6428,43.7956,31640.0
2021-02-17 12:00:00,45.83,45.96,45.78,45.92,25434.0,43.7861,43.9103,43.7383,43.8721,25434.0
2021-02-17 12:10:00,45.9,45.98,45.84,45.84,36555.0,43.8529,43.9294,43.7956,43.7956,36555.0
2021-02-17 12:20:00,45.84,45.97,45.82,45.97,23484.0,43.7956,43.9198,43.7765,43.9198,23484.0
2021-02-17 12:30:00,45.98,46.06,45.88,45.91,27602.0,43.9294,44.0058,43.8338,43.8625,27602.0
2021-02-17 12:40:00,45.89,45.9,45.79,45.82,24503.0,43.8434,43.8529,43.7479,43.7765,24503.0
2021-02-17 12:50:00,45.81,45.97,45.66,45.91,41630.0,43.767,43.9198,43.6236,43.8625,41630.0
2021-02-17 13:00:00,45.88,46.1,45.88,46.08,25542.0,43.8338,44.044,43.8338,44.0249,25542.0
2021-02-17 13:10:00,46.09,46.23,46.03,46.19,42633.0,44.0345,44.1682,43.9771,44.13,42633.0
2021-02-17 13:20:00,46.19,46.19,45.93,46.02,30328.0,44.13,44.13,43.8816,43.9676,30328.0
2021-02-17 13:30:00,46.05,46.12,45.94,45.95,29767.0,43.9963,44.0631,43.8912,43.9007,29767.0
2021-02-17 13:40:00,45.92,46.04,45.9,45.93,23166.0,43.8721,43.9867,43.8529,43.8816,23166.0
2021-02-17 13:50:00,45.93,46.08,45.86,46.01,24012.0,43.8816,44.0249,43.8147,43.958,24012.0
2021-02-17 14:00:00,46.03,46.16,46.02,46.09,21146.0,43.9771,44.1014,43.9676,44.0345,21146.0
2021-02-17 14:10:00,46.07,46.12,46.0,46.06,19864.0,44.0154,44.0631,43.9485,44.0058,19864.0
2021-02-17 14:20:00,46.05,46.14,45.91,46.05,93800.0,43.9963,44.0822,43.8625,43.9963,93800.0
2021-02-17 14:30:00,46.04,46.15,46.02,46.04,38571.0,43.9867,44.0918,43.9676,43.9867,38571.0
2021-02-17 14:40:00,46.0,46.13,45.99,46.1,45144.0,43.9485,44.0727,43.9389,44.044,45144.0
2021-02-17 14:50:00,46.1,46.25,46.1,46.21,27601.0,44.044,44.1873,44.044,44.1491,27601.0
2021-02-17 15:00:00,46.18,46.24,46.13,46.2,26577.0,44.1205,44.1778,44.0727,44.1396,26577.0
2021-02-17 15:10:00,46.2,46.24,46.17,46.21,31082.0,44.1396,44.1778,44.1109,44.1491,31082.0
2021-02-17 15:20:00,46.21,46.38,46.21,46.31,66290.0,44.1491,44.3115,44.1491,44.2447,66290.0
2021-02-17 15:30:00,46.3,46.34,46.24,46.26,46750.0,44.2351,44.2733,44.1778,44.1969,46750.0
2021-02-17 15:40:00,46.27,46.27,46.15,46.17,153217.0,44.2064,44.2064,44.0918,44.1109,153217.0
2021-02-17 15:50:00,46.19,46.24,46.13,46.17,197230.0,44.13,44.1778,44.0727,44.1109,197230.0
2021-02-18 09:30:00,46.26,46.66,45.95,45.95,154668.0,44.1969,44.5791,43.9007,43.9007,154668.0
2021-02-18 09:40:00,45.9,46.2,45.88,45.99,50317.0,43.8529,44.1396,43.8338,43.9389,50317.0
2021-02-18 09:50:00,46.0,46.02,45.68,45.87,33541.0,43.9485,43.9676,43.6428,43.8243,33541.0
2021-02-18 10:00:00,45.88,45.98,45.68,45.92,39229.0,43.8338,43.9294,43.6428,43.8721,39229.0
2021-02-18 10:10:00,45.92,46.02,45.9,45.94,49028.0,43.8721,43.9676,43.8529,43.8912,49028.0
2021-02-18 10:20:00,45.94,46.0,45.84,46.0,47340.0,43.8912,43.9485,43.7956,43.9485,47340.0
2021-02-18 10:30:00,46.0,46.01,45.77,45.94,36914.0,43.9485,43.958,43.7287,43.8912,36914.0
2021-02-18 10:40:00,45.94,46.01,45.9,45.99,35814.0,43.8912,43.958,43.8529,43.9389,35814.0
2021-02-18 10:50:00,45.98,46.01,45.93,45.93,85122.0,43.9294,43.958,43.8816,43.8816,85122.0
2021-02-18 11:00:00,45.93,46.04,45.85,46.0,120634.0,43.8816,43.9867,43.8052,43.9485,120634.0
2021-02-18 11:10:00,46.0,46.05,45.85,45.99,120532.0,43.9485,43.9963,43.8052,43.9389,120532.0
2021-02-18 11:20:00,46.0,46.03,45.94,45.98,70006.0,43.9485,43.9771,43.8912,43.9294,70006.0
2021-02-18 11:30:00,45.96,45.97,45.88,45.9,29579.0,43.9103,43.9198,43.8338,43.8529,29579.0
2021-02-18 11:40:00,45.9,45.92,45.66,45.77,23370.0,43.8529,43.8721,43.6236,43.7287,23370.0
2021-02-18 11:50:00,45.78,45.86,45.75,45.78,29657.0,43.7383,43.8147,43.7096,43.7383,29657.0
2021-02-18 12:00:00,45.83,45.91,45.75,45.87,23624.0,43.7861,43.8625,43.7096,43.8243,23624.0
2021-02-18 12:10:00,45.86,45.94,45.83,45.86,24621.0,43.8147,43.8912,43.7861,43.8147,24621.0
2021-02-18 12:20:00,45.86,45.88,45.66,45.66,34884.0,43.8147,43.8338,43.6236,43.6236,34884.0
2021-02-18 12:30:00,45.65,45.65,45.54,45.61,29913.0,43.6141,43.6141,43.509,43.5759,29913.0
2021-02-18 12:40:00,45.59,45.69,45.53,45.55,25333.0,43.5568,43.6523,43.4994,43.5186,25333.0
2021-02-18 12:50:00,45.54,45.56,45.44,45.48,47233.0,43.509,43.5281,43.4135,43.4517,47233.0
2021-02-18 13:00:00,45.48,45.5,45.31,45.36,35378.0,43.4517,43.4708,43.2893,43.337,35378.0
2021-02-18 13:10:00,45.36,45.47,45.33,45.47,30202.0,43.337,43.4421,43.3084,43.4421,30202.0
2021-02-18 13:20:00,45.47,45.64,45.43,45.63,29076.0,43.4421,43.6045,43.4039,43.595,29076.0
2021-02-18 13:30:00,45.63,45.66,45.56,45.6,19862.0,43.595,43.6236,43.5281,43.5663,19862.0
2021-02-18 13:40:00,45.6,45.64,45.55,45.61,23964.0,43.5663,43.6045,43.5186,43.5759,23964.0
2021-02-18 13:50:00,45.6,45.69,45.59,45.65,23198.0,43.5663,43.6523,43.5568,43.6141,23198.0
2021-02-18 14:00:00,45.65,45.79,45.64,45.78,28071.0,43.6141,43.7479,43.6045,43.7383,28071.0
2021-02-18 14:10:00,45.79,45.82,45.75,45.8,28656.0,43.7479,43.7765,43.7096,43.7574,28656.0
2021-02-18 14:20:00,45.82,45.91,45.79,45.88,25036.0,43.7765,43.8625,43.7479,43.8338,25036.0
2021-02-18 14:30:00,45.87,45.9,45.81,45.83,33388.0,43.8243,43.8529,43.767,43.7861,33388.0
2021-02-18 14:40:00,45.83,45.84,45.77,45.8,33138.0,43.7861,43.7956,43.7287,43.7574,33138.0
2021-02-18 14:50:00,45.8,45.8,45.7,45.74,32584.0,43.7574,43.7574,43.6619,43.7001,32584.0
2021-02-18 15:00:00,45.75,45.82,45.73,45.77,35969.0,43.7096,43.7765,43.6905,43.7287,35969.0
2021-02-18 15:10:00,45.77,45.77,45.65,45.7,47880.0,43.7287,43.7287,43.6141,43.6619,47880.0
2021-02-18 15:20:00,45.7,45.7,45.63,45.68,60120.0,43.6619,43.6619,43.595,43.6428,60120.0
2021-02-18 15:30:00,45.7,45.75,45.64,45.68,87872.0,43.6619,43.7096,43.6045,43.6428,87872.0
2021-02-18 15:40:00,45.67,45.72,45.6,45.63,107836.0,43.6332,43.681,43.5663,43.595,107836.0
2021-02-18 15:50:00,45.62,45.65,45.45,45.47,336949.0,43.5854,43.6141,43.423,43.4421,336949.0
2021-02-19 09:30:00,45.8,46.28,45.8,46.05,105433.0,43.7574,44.216,43.7574,43.9963,105433.0
2021-02-19 09:40:00,46.07,46.07,45.86,45.95,25998.0,44.0154,44.0154,43.8147,43.9007,25998.0
2021-02-19 09:50:00,45.95,46.04,45.88,45.95,50034.0,43.9007,43.9867,43.8338,43.9007,50034.0
2021-02-19 10:00:00,46.0,46.01,45.93,45.96,91293.0,43.9485,43.958,43.8816,43.9103,91293.0
2021-02-19 10:10:00,45.97,46.01,45.85,45.96,27655.0,43.9198,43.958,43.8052,43.9103,27655.0
2021-02-19 10:20:00,45.97,46.3,45.95,46.27,109640.0,43.9198,44.2351,43.9007,44.2064,109640.0
2021-02-19 10:30:00,46.29,46.31,46.1,46.2,90574.0,44.2256,44.2447,44.044,44.1396,90574.0
2021-02-19 10:40:00,46.2,46.37,46.19,46.36,24233.0,44.1396,44.302,44.13,44.2924,24233.0
2021-02-19 10:50:00,46.38,46.38,46.29,46.31,13478.0,44.3115,44.3115,44.2256,44.2447,13478.0
2021-02-19 11:00:00,46.33,46.47,46.32,46.38,30994.0,44.2638,44.3975,44.2542,44.3115,30994.0
2021-02-19 11:10:00,46.39,46.43,46.23,46.23,24128.0,44.3211,44.3593,44.1682,44.1682,24128.0
2021-02-19 11:20:00,46.24,46.42,46.2,46.42,21989.0,44.1778,44.3498,44.1396,44.3498,21989.0
2021-02-19 11:30:00,46.42,46.48,46.39,46.45,14326.0,44.3498,44.4071,44.3211,44.3784,14326.0
2021-02-19 11:40:00,46.45,46.59,46.42,46.44,41082.0,44.3784,44.5122,44.3498,44.3689,41082.0
2021-02-19 11:50:00,46.43,46.45,46.27,46.29,38145.0,44.3593,44.3784,44.2064,44.2256,38145.0
2021-02-19 12:00:00,46.27,46.4,46.22,46.3,21210.0,44.2064,44.3306,44.1587,44.2351,21210.0
2021-02-19 12:10:00,46.34,46.4,46.31,46.34,13331.0,44.2733,44.3306,44.2447,44.2733,13331.0
2021-02-19 12:20:00,46.33,46.33,46.12,46.16,29536.0,44.2638,44.2638,44.0631,44.1014,29536.0
2021-02-19 12:30:00,46.15,46.23,46.13,46.22,15508.0,44.0918,44.1682,44.0727,44.1587,15508.0
2021-02-19 12:40:00,46.21,46.42,46.1,46.33,24106.0,44.1491,44.3498,44.044,44.2638,24106.0
2021-02-19 12:50:00,46.32,46.32,46.12,46.26,12950.0,44.2542,44.2542,44.0631,44.1969,12950.0
2021-02-19 13:00:00,46.25,46.32,46.22,46.23,18693.0,44.1873,44.2542,44.1587,44.1682,18693.0
2021-02-19 13:10:00,46.23,46.37,46.23,46.35,22517.0,44.1682,44.302,44.1682,44.2829,22517.0
2021-02-19 13:20:00,46.34,46.37,46.27,46.34,23682.0,44.2733,44.302,44.2064,44.2733,23682.0
2021-02-19 13:30:00,46.34,46.4,46.3,46.39,19492.0,44.2733,44.3306,44.2351,44.3211,19492.0
2021-02-19 13:40:00,46.38,46.4,46.32,46.4,13986.0,44.3115,44.3306,44.2542,44.3306,13986.0
2021-02-19 13:50:00,46.39,46.54,46.35,46.5,18259.0,44.3211,44.4644,44.2829,44.4262,18259.0
2021-02-19 14:00:00,46.51,46.52,46.37,46.38,16138.0,44.4357,44.4453,44.302,44.3115,16138.0
2021-02-19 14:10:00,46.39,46.47,46.37,46.45,15352.0,44.3211,44.3975,44.302,44.3784,15352.0
2021-02-19 14:20:00,46.45,46.45,46.27,46.28,16635.0,44.3784,44.3784,44.2064,44.216,16635.0
2021-02-19 14:30:00,46.3,46.44,46.3,46.4,13545.0,44.2351,44.3689,44.2351,44.3306,13545.0
2021-02-19 14:40:00,46.4,46.43,46.33,46.38,15316.0,44.3306,44.3593,44.2638,44.3115,15316.0
2021-02-19 14:50:00,46.38,46.56,46.36,46.49,30557.0,44.3115,44.4835,44.2924,44.4166,30557.0
2021-02-19 15:00:00,46.5,46.51,46.32,46.35,19873.0,44.4262,44.4357,44.2542,44.2829,19873.0
2021-02-19 15:10:00,46.34,46.4,46.31,46.4,27998.0,44.2733,44.3306,44.2447,44.3306,27998.0
2021-02-19 15:20:00,46.4,46.48,46.34,46.45,29732.0,44.3306,44.4071,44.2733,44.3784,29732.0
2021-02-19 15:30:00,46.45,46.61,46.43,46.61,37585.0,44.3784,44.5313,44.3593,44.5313,37585.0
2021-02-19 15:40:00,46.59,46.61,46.41,46.42,90357.0,44.5122,44.5313,44.3402,44.3498,90357.0
2021-02-19 15:50:00,46.42,46.45,46.24,46.39,191870.0,44.3498,44.3784,44.1778,44.3211,191870.0
2021-02-22 09:30:00,46.16,46.34,45.55,45.86,67948.0,44.1014,44.2733,43.5186,43.8147,67948.0
2021-02-22 09:40:00,45.85,46.08,45.8,45.95,27286.0,43.8052,44.0249,43.7574,43.9007,27286.0
2021-02-22 09:50:00,45.92,46.38,45.84,46.38,42180.0,43.8721,44.3115,43.7956,44.3115,42180.0
2021-02-22 10:00:00,46.38,46.5,46.23,46.26,33599.0,44.3115,44.4262,44.1682,44.1969,33599.0
2021-02-22 10:10:00,46.28,46.45,45.92,45.97,34337.0,44.216,44.3784,43.8721,43.9198,34337.0
2021-02-22 10:20:00,45.98,45.98,45.84,45.96,27731.0,43.9294,43.9294,43.7956,43.9103,27731.0
2021-02-22 10:30:00,45.99,46.15,45.96,46.11,24343.0,43.9389,44.0918,43.9103,44.0536,24343.0
2021-02-22 10:40:00,46.1,46.18,45.97,45.97,27837.0,44.044,44.1205,43.9198,43.9198,27837.0
2021-02-22 10:50:00,45.97,45.97,45.78,45.84,25240.0,43.9198,43.9198,43.7383,43.7956,25240.0
2021-02-22 11:00:00,45.84,45.92,45.72,45.74,21988.0,43.7956,43.8721,43.681,43.7001,21988.0
2021-02-22 11:10:00,45.75,46.03,45.73,46.0,18285.0,43.7096,43.9771,43.6905,43.9485,18285.0
2021-02-22 11:20:00,45.99,46.11,45.96,45.98,12489.0,43.9389,44.0536,43.9103,43.9294,12489.0
2021-02-22 11:30:00,45.99,46.04,45.92,46.03,13595.0,43.9389,43.9867,43.8721,43.9771,13595.0
2021-02-22 11:40:00,46.04,46.07,45.92,45.94,11981.0,43.9867,44.0154,43.8721,43.8912,11981.0
2021-02-22 11:50:00,45.92,46.12,45.91,46.07,10819.0,43.8721,44.0631,43.8625,44.0154,10819.0
2021-02-22 12:00:00,46.07,46.29,46.05,46.29,15290.0,44.0154,44.2256,43.9963,44.2256,15290.0
2021-02-22 12:10:00,46.27,46.28,46.15,46.16,10931.0,44.2064,44.216,44.0918,44.1014,10931.0
2021-02-22 12:20:00,46.13,46.22,46.12,46.19,9145.0,44.0727,44.1587,44.0631,44.13,9145.0
2021-02-22 12:30:00,46.21,46.26,46.16,46.26,11948.0,44.1491,44.1969,44.1014,44.1969,11948.0
2021-02-22 12:40:00,46.28,46.36,46.25,46.31,12733.0,44.216,44.2924,44.1873,44.2447,12733.0
2021-02-22 12:50:00,46.34,46.39,46.33,46.39,13334.0,44.2733,44.3211,44.2638,44.3211,13334.0
2021-02-22 13:00:00,46.38,46.42,46.32,46.41,20367.0,44.3115,44.3498,44.2542,44.3402,20367.0
2021-02-22 13:10:00,46.43,46.58,46.43,46.52,20242.0,44.3593,44.5026,44.3593,44.4453,20242.0
2021-02-22 13:20:00,46.52,46.54,46.35,46.39,14090.0,44.4453,44.4644,44.2829,44.3211,14090.0
2021-02-22 13:30:00,46.39,46.42,46.29,46.34,23869.0,44.3211,44.3498,44.2256,44.2733,23869.0
2021-02-22 13:40:00,46.33,46.37,46.29,46.36,9183.0,44.2638,44.302,44.2256,44.2924,9183.0
2021-02-22 13:50:00,46.37,46.38,46.29,46.38,19645.0,44.302,44.3115,44.2256,44.3115,19645.0
2021-02-22 14:00:00,46.37,46.38,46.27,46.27,15167.0,44.302,44.3115,44.2064,44.2064,15167.0
2021-02-22 14:10:00,46.27,46.29,46.14,46.15,13832.0,44.2064,44.2256,44.0822,44.0918,13832.0
2021-02-22 14:20:00,46.14,46.21,46.09,46.17,15412.0,44.0822,44.1491,44.0345,44.1109,15412.0
2021-02-22 14:30:00,46.11,46.17,46.02,46.03,18923.0,44.0536,44.1109,43.9676,43.9771,18923.0
2021-02-22 14:40:00,46.04,46.07,45.99,45.99,28267.0,43.9867,44.0154,43.9389,43.9389,28267.0
2021-02-22 14:50:00,46.0,46.08,45.91,46.01,47937.0,43.9485,44.0249,43.8625,43.958,47937.0
2021-02-22 15:00:00,46.02,46.05,45.89,45.9,20528.0,43.9676,43.9963,43.8434,43.8529,20528.0
2021-02-22 15:10:00,45.9,45.95,45.8,45.8,33287.0,43.8529,43.9007,43.7574,43.7574,33287.0
2021-02-22 15:20:00,45.79,45.79,45.68,45.71,38807.0,43.7479,43.7479,43.6428,43.6714,38807.0
2021-02-22 15:30:00,45.7,45.76,45.51,45.52,51977.0,43.6619,43.7192,43.4803,43.4899,51977.0
2021-02-22 15:40:00,45.52,45.58,45.44,45.53,72721.0,43.4899,43.5472,43.4135,43.4994,72721.0
2021-02-22 15:50:00,45.53,45.59,45.43,45.44,229534.0,43.4994,43.5568,43.4039,43.4135,229534.0
2021-02-23 09:30:00,45.3,45.3,44.73,45.0,91365.0,43.2797,43.2797,42.7351,42.9931,91365.0
2021-02-23 09:40:00,44.93,44.95,44.3,44.3,56128.0,42.9262,42.9453,42.3243,42.3243,56128.0
2021-02-23 09:50:00,44.3,45.03,44.09,44.98,55758.0,42.3243,43.0217,42.1237,42.974,55758.0
2021-02-23 10:00:00,44.98,45.11,44.86,45.08,39516.0,42.974,43.0982,42.8593,43.0695,39516.0
2021-02-23 10:10:00,45.09,45.09,44.65,44.72,37908.0,43.0791,43.0791,42.6587,42.7256,37908.0
2021-02-23 10:20:00,44.74,45.3,44.74,45.27,40915.0,42.7447,43.2797,42.7447,43.251,40915.0
2021-02-23 10:30:00,45.23,45.29,44.95,44.98,43084.0,43.2128,43.2702,42.9453,42.974,43084.0
2021-02-23 10:40:00,44.98,45.29,44.87,45.26,36473.0,42.974,43.2702,42.8689,43.2415,36473.0
2021-02-23 10:50:00,45.27,45.37,45.19,45.35,30541.0,43.251,43.3466,43.1746,43.3275,30541.0
2021-02-23 11:00:00,45.35,45.51,45.32,45.47,33068.0,43.3275,43.4803,43.2988,43.4421,33068.0
2021-02-23 11:10:00,45.47,45.57,45.24,45.26,28525.0,43.4421,43.5377,43.2224,43.2415,28525.0
2021-02-23 11:20:00,45.3,45.36,45.15,45.16,36337.0,43.2797,43.337,43.1364,43.1459,36337.0
2021-02-23 11:30:00,45.16,45.17,45.01,45.12,20957.0,43.1459,43.1555,43.0026,43.1077,20957.0
2021-02-23 11:40:00,45.12,45.13,44.95,44.97,22714.0,43.1077,43.1173,42.9453,42.9644,22714.0
2021-02-23 11:50:00,44.97,45.06,44.91,44.91,18501.0,42.9644,43.0504,42.9071,42.9071,18501.0
2021-02-23 12:00:00,44.9,44.9,44.64,44.66,33382.0,42.8975,42.8975,42.6491,42.6682,33382.0
2021-02-23 12:10:00,44.65,44.69,44.54,44.58,28118.0,42.6587,42.6969,42.5536,42.5918,28118.0
2021-02-23 12:20:00,44.59,44.81,44.52,44.75,32747.0,42.6014,42.8116,42.5345,42.7542,32747.0
2021-02-23 12:30:00,44.76,44.85,44.67,44.67,31195.0,42.7638,42.8498,42.6778,42.6778,31195.0
2021-02-23 12:40:00,44.66,44.74,44.64,44.68,47697.0,42.6682,42.7447,42.6491,42.6874,47697.0
2021-02-23 12:50:00,44.68,44.92,44.65,44.78,22710.0,42.6874,42.9167,42.6587,42.7829,22710.0
2021-02-23 13:00:00,44.79,44.97,44.71,44.97,21808.0,42.7924,42.9644,42.716,42.9644,21808.0
2021-02-23 13:10:00,45.0,45.01,44.91,44.97,23537.0,42.9931,43.0026,42.9071,42.9644,23537.0
2021-02-23 13:20:00,44.96,45.16,44.94,45.14,33328.0,42.9549,43.1459,42.9358,43.1268,33328.0
2021-02-23 13:30:00,45.12,45.14,45.05,45.07,29070.0,43.1077,43.1268,43.0409,43.06,29070.0
2021-02-23 13:40:00,45.07,45.07,44.95,45.04,23062.0,43.06,43.06,42.9453,43.0313,23062.0
2021-02-23 13:50:00,45.03,45.22,45.01,45.16,21372.0,43.0217,43.2033,43.0026,43.1459,21372.0
2021-02-23 14:00:00,45.12,45.31,45.11,45.29,30222.0,43.1077,43.2893,43.0982,43.2702,30222.0
2021-02-23 14:10:00,45.28,45.4,45.28,45.4,21751.0,43.2606,43.3752,43.2606,43.3752,21751.0
2021-02-23 14:20:00,45.39,45.51,45.34,45.47,23013.0,43.3657,43.4803,43.3179,43.4421,23013.0
2021-02-23 14:30:00,45.47,45.54,45.31,45.36,25250.0,43.4421,43.509,43.2893,43.337,25250.0
2021-02-23 14:40:00,45.35,45.42,45.3,45.35,17706.0,43.3275,43.3944,43.2797,43.3275,17706.0
2021-02-23 14:50:00,45.34,45.5,45.33,45.5,26933.0,43.3179,43.4708,43.3084,43.4708,26933.0
2021-02-23 15:00:00,45.5,45.58,45.44,45.58,50224.0,43.4708,43.5472,43.4135,43.5472,50224.0
2021-02-23 15:10:00,45.59,45.77,45.58,45.76,49813.0,43.5568,43.7287,43.5472,43.7192,49813.0
2021-02-23 15:20:00,45.77,45.97,45.75,45.94,69017.0,43.7287,43.9198,43.7096,43.8912,69017.0
2021-02-23 15:30:00,45.93,46.0,45.88,45.92,53671.0,43.8816,43.9485,43.8338,43.8721,53671.0
2021-02-23 15:40:00,45.91,45.97,45.84,45.91,68862.0,43.8625,43.9198,43.7956,43.8625,68862.0
2021-02-23 15:50:00,45.91,45.98,45.83,45.92,172526.0,43.8625,43.9294,43.7861,43.8721,172526.0
2021-02-24 09:30:00,45.7,45.97,44.45,44.84,174763.0,43.6619,43.9198,42.4676,42.8402,174763.0
2021-02-24 09:40:00,44.87,45.21,44.84,45.0,67225.0,42.8689,43.1937,42.8402,42.9931,67225.0
2021-02-24 09:50:00,44.99,45.28,44.78,45.2,54467.0,42.9835,43.2606,42.7829,43.1842,54467.0
2021-02-24 10:00:00,45.19,45.39,44.95,45.04,99739.0,43.1746,43.3657,42.9453,43.0313,99739.0
2021-02-24 10:10:00,45.05,45.66,45.0,45.62,60647.0,43.0409,43.6236,42.9931,43.5854,60647.0
2021-02-24 10:20:00,45.63,45.87,45.56,45.87,75964.0,43.595,43.8243,43.5281,43.8243,75964.0
2021-02-24 10:30:00,45.9,45.95,45.45,45.58,124668.0,43.8529,43.9007,43.423,43.5472,124668.0
2021-02-24 10:40:00,45.59,45.75,45.54,45.66,50715.0,43.5568,43.7096,43.509,43.6236,50715.0
2021-02-24 10:50:00,45.65,46.0,45.62,45.88,56990.0,43.6141,43.9485,43.5854,43.8338,56990.0
2021-02-24 11:00:00,45.87,46.26,45.82,46.22,77420.0,43.8243,44.1969,43.7765,44.1587,77420.0
2021-02-24 11:10:00,46.21,46.28,46.11,46.25,55299.0,44.1491,44.216,44.0536,44.1873,55299.0
2021-02-24 11:20:00,46.23,46.43,46.15,46.21,36814.0,44.1682,44.3593,44.0918,44.1491,36814.0
2021-02-24 11:30:00,46.22,46.25,46.09,46.12,17720.0,44.1587,44.1873,44.0345,44.0631,17720.0
2021-02-24 11:40:00,46.09,46.15,45.9,46.06,36868.0,44.0345,44.0918,43.8529,44.0058,36868.0
2021-02-24 11:50:00,46.05,46.11,45.97,46.0,16253.0,43.9963,44.0536,43.9198,43.9485,16253.0
2021-02-24 12:00:00,46.03,46.21,46.02,46.13,20787.0,43.9771,44.1491,43.9676,44.0727,20787.0
2021-02-24 12:10:00,46.12,46.19,46.05,46.17,12679.0,44.0631,44.13,43.9963,44.1109,12679.0
2021-02-24 12:20:00,46.19,46.41,46.18,46.41,20147.0,44.13,44.3402,44.1205,44.3402,20147.0
2021-02-24 12:30:00,46.42,46.47,46.33,46.34,23354.0,44.3498,44.3975,44.2638,44.2733,23354.0
2021-02-24 12:40:00,46.33,46.48,46.33,46.44,15794.0,44.2638,44.4071,44.2638,44.3689,15794.0
2021-02-24 12:50:00,46.46,46.54,46.39,46.53,18222.0,44.388,44.4644,44.3211,44.4548,18222.0
2021-02-24 13:00:00,46.54,46.67,46.53,46.65,21307.0,44.4644,44.5886,44.4548,44.5695,21307.0
2021-02-24 13:10:00,46.63,46.68,46.58,46.59,17338.0,44.5504,44.5982,44.5026,44.5122,17338.0
2021-02-24 13:20:00,46.58,46.74,46.57,46.66,25389.0,44.5026,44.6555,44.4931,44.5791,25389.0
2021-02-24 13:30:00,46.67,46.75,46.6,46.64,29261.0,44.5886,44.665,44.5217,44.5599,29261.0
2021-02-24 13:40:00,46.66,46.71,46.58,46.66,30668.0,44.5791,44.6268,44.5026,44.5791,30668.0
2021-02-24 13:50:00,46.65,46.7,46.59,46.65,22320.0,44.5695,44.6173,44.5122,44.5695,22320.0
2021-02-24 14:00:00,46.65,46.67,46.55,46.61,17296.0,44.5695,44.5886,44.474,44.5313,17296.0
2021-02-24 14:10:00,46.61,46.68,46.47,46.52,21901.0,44.5313,44.5982,44.3975,44.4453,21901.0
2021-02-24 14:20:00,46.55,46.66,46.5,46.63,15761.0,44.474,44.5791,44.4262,44.5504,15761.0
2021-02-24 14:30:00,46.65,46.72,46.6,46.68,18258.0,44.5695,44.6364,44.5217,44.5982,18258.0
2021-02-24 14:40:00,46.68,46.7,46.42,46.45,23841.0,44.5982,44.6173,44.3498,44.3784,23841.0
2021-02-24 14:50:00,46.45,46.58,46.43,46.57,15455.0,44.3784,44.5026,44.3593,44.4931,15455.0
2021-02-24 15:00:00,46.57,46.7,46.54,46.67,21956.0,44.4931,44.6173,44.4644,44.5886,21956.0
2021-02-24 15:10:00,46.66,46.66,46.56,46.61,21357.0,44.5791,44.5791,44.4835,44.5313,21357.0
2021-02-24 15:20:00,46.6,46.78,46.6,46.77,28135.0,44.5217,44.6937,44.5217,44.6841,28135.0
2021-02-24 15:30:00,46.77,46.85,46.74,46.76,44434.0,44.6841,44.7606,44.6555,44.6746,44434.0
2021-02-24 15:40:00,46.77,46.87,46.69,46.83,76030.0,44.6841,44.7797,44.6077,44.7415,76030.0
2021-02-24 15:50:00,46.83,47.0,46.81,46.91,141693.0,44.7415,44.9039,44.7224,44.8179,141693.0
2021-02-25 09:30:00,46.49,46.5,45.63,46.0,86038.0,44.4166,44.4262,43.595,43.9485,86038.0
2021-02-25 09:40:00,45.98,46.13,45.82,45.99,29427.0,43.9294,44.0727,43.7765,43.9389,29427.0
2021-02-25 09:50:00,45.96,46.15,45.88,46.12,19920.0,43.9103,44.0918,43.8338,44.0631,19920.0
2021-02-25 10:00:00,46.08,46.09,45.87,46.05,30513.0,44.0249,44.0345,43.8243,43.9963,30513.0
2021-02-25 10:10:00,46.07,46.09,45.84,45.88,33211.0,44.0154,44.0345,43.7956,43.8338,33211.0
2021-02-25 10:20:00,45.86,45.92,45.43,45.48,39837.0,43.8147,43.8721,43.4039,43.4517,39837.0
2021-02-25 10:30:00,45.46,45.57,45.12,45.14,58889.0,43.4326,43.5377,43.1077,43.1268,58889.0
2021-02-25 10:40:00,45.16,45.36,45.14,45.19,56548.0,43.1459,43.337,43.1268,43.1746,56548.0
2021-02-25 10:50:00,45.21,45.28,45.02,45.15,49405.0,43.1937,43.2606,43.0122,43.1364,49405.0
2021-02-25 11:00:00,45.14,45.26,45.08,45.25,21088.0,43.1268,43.2415,43.0695,43.2319,21088.0
2021-02-25 11:10:00,45.23,45.33,45.16,45.29,14351.0,43.2128,43.3084,43.1459,43.2702,14351.0
2021-02-25 11:20:00,45.27,45.41,45.22,45.24,17017.0,43.251,43.3848,43.2033,43.2224,17017.0
2021-02-25 11:30:00,45.22,45.27,45.13,45.14,15509.0,43.2033,43.251,43.1173,43.1268,15509.0
2021-02-25 11:40:00,45.14,45.14,44.82,44.83,38660.0,43.1268,43.1268,42.8211,42.8307,38660.0
2021-02-25 11:50:00,44.83,44.87,44.71,44.75,21875.0,42.8307,42.8689,42.716,42.7542,21875.0
2021-02-25 12:00:00,44.75,44.76,44.5,44.5,45169.0,42.7542,42.7638,42.5154,42.5154,45169.0
2021-02-25 12:10:00,44.48,44.58,44.39,44.46,21862.0,42.4963,42.5918,42.4103,42.4772,21862.0
2021-02-25 12:20:00,44.47,44.55,44.29,44.34,31321.0,42.4867,42.5632,42.3147,42.3625,31321.0
2021-02-25 12:30:00,44.34,44.36,44.15,44.25,39087.0,42.3625,42.3816,42.181,42.2765,39087.0
2021-02-25 12:40:00,44.25,44.37,44.11,44.35,74402.0,42.2765,42.3912,42.1428,42.3721,74402.0
2021-02-25 12:50:00,44.31,44.35,43.81,43.82,61832.0,42.3339,42.3721,41.8562,41.8657,61832.0
2021-02-25 13:00:00,43.81,43.88,43.53,43.71,39759.0,41.8562,41.923,41.5886,41.7606,39759.0
2021-02-25 13:10:00,43.73,43.93,43.6,43.92,39060.0,41.7797,41.9708,41.6555,41.9613,39060.0
2021-02-25 13:20:00,43.9,44.11,43.86,44.11,70524.0,41.9421,42.1428,41.9039,42.1428,70524.0
2021-02-25 13:30:00,44.07,44.17,43.83,44.08,49364.0,42.1046,42.2001,41.8753,42.1141,49364.0
2021-02-25 13:40:00,44.05,44.14,43.96,43.99,26641.0,42.0855,42.1714,41.9995,42.0281,26641.0
2021-02-25 13:50:00,43.97,43.97,43.71,43.83,38042.0,42.009,42.009,41.7606,41.8753,38042.0
2021-02-25 14:00:00,43.83,44.0,43.78,43.98,26416.0,41.8753,42.0377,41.8275,42.0186,26416.0
2021-02-25 14:10:00,43.97,44.29,43.95,44.27,42274.0,42.009,42.3147,41.9899,42.2956,42274.0
2021-02-25 14:20:00,44.32,44.6,44.28,44.52,56831.0,42.3434,42.6109,42.3052,42.5345,56831.0
2021-02-25 14:30:00,44.51,44.62,44.35,44.37,25989.0,42.5249,42.63,42.3721,42.3912,25989.0
2021-02-25 14:40:00,44.34,44.49,44.34,44.36,38455.0,42.3625,42.5058,42.3625,42.3816,38455.0
2021-02-25 14:50:00,44.36,44.49,44.33,44.44,18416.0,42.3816,42.5058,42.353,42.4581,18416.0
2021-02-25 15:00:00,44.43,44.53,44.04,44.05,40304.0,42.4485,42.544,42.0759,42.0855,40304.0
2021-02-25 15:10:00,44.03,44.17,43.99,44.08,94764.0,42.0663,42.2001,42.0281,42.1141,94764.0
2021-02-25 15:20:00,44.08,44.09,43.87,43.93,42508.0,42.1141,42.1237,41.9135,41.9708,42508.0
2021-02-25 15:30:00,43.9,44.03,43.62,43.72,70218.0,41.9421,42.0663,41.6746,41.7702,70218.0
2021-02-25 15:40:00,43.72,43.97,43.64,43.9,79112.0,41.7702,42.009,41.6937,41.9421,79112.0
2021-02-25 15:50:00,43.88,44.01,43.8,43.94,230138.0,41.923,42.0472,41.8466,41.9804,230138.0
2021-02-26 09:30:00,44.49,45.38,44.31,44.77,116480.0,42.5058,43.3561,42.3339,42.7733,116480.0
2021-02-26 09:40:00,44.72,44.77,44.4,44.71,25492.0,42.7256,42.7733,42.4198,42.716,25492.0
2021-02-26 09:50:00,44.7,44.79,44.6,44.62,45047.0,42.7065,42.7924,42.6109,42.63,45047.0
2021-02-26 10:00:00,44.59,44.59,44.23,44.27,66281.0,42.6014,42.6014,42.2574,42.2956,66281.0
2021-02-26 10:10:00,44.27,44.34,44.12,44.25,87925.0,42.2956,42.3625,42.1523,42.2765,87925.0
2021-02-26 10:20:00,44.3,44.35,43.83,43.84,47583.0,42.3243,42.3721,41.8753,41.8848,47583.0
2021-02-26 10:30:00,43.87,44.22,43.85,44.16,24810.0,41.9135,42.2479,41.8944,42.1905,24810.0
2021-02-26 10:40:00,44.15,44.42,44.06,44.41,35891.0,42.181,42.439,42.095,42.4294,35891.0
2021-02-26 10:50:00,44.38,44.62,44.28,44.5,60855.0,42.4007,42.63,42.3052,42.5154,60855.0
2021-02-26 11:00:00,44.54,44.91,44.54,44.86,30678.0,42.5536,42.9071,42.5536,42.8593,30678.0
2021-02-26 11:10:00,44.86,44.93,44.7,44.82,39387.0,42.8593,42.9262,42.7065,42.8211,39387.0
2021-02-26 11:20:00,44.82,44.93,44.71,44.88,41120.0,42.8211,42.9262,42.716,42.8784,41120.0
2021-02-26 11:30:00,44.88,45.03,44.86,45.02,33302.0,42.8784,43.0217,42.8593,43.0122,33302.0
2021-02-26 11:40:00,45.03,45.06,44.92,44.95,26078.0,43.0217,43.0504,42.9167,42.9453,26078.0
2021-02-26 11:50:00,44.93,45.03,44.81,45.01,19520.0,42.9262,43.0217,42.8116,43.0026,19520.0
2021-02-26 12:00:00,45.01,45.24,45.01,45.19,40888.0,43.0026,43.2224,43.0026,43.1746,40888.0
2021-02-26 12:10:00,45.21,45.25,45.14,45.17,39406.0,43.1937,43.2319,43.1268,43.1555,39406.0
2021-02-26 12:20:00,45.19,45.36,45.14,45.32,47962.0,43.1746,43.337,43.1268,43.2988,47962.0
2021-02-26 12:30:00,45.34,45.41,45.17,45.17,34298.0,43.3179,43.3848,43.1555,43.1555,34298.0
2021-02-26 12:40:00,45.18,45.18,45.02,45.08,15727.0,43.1651,43.1651,43.0122,43.0695,15727.0
2021-02-26 12:50:00,45.05,45.17,44.89,45.01,17795.0,43.0409,43.1555,42.888,43.0026,17795.0
2021-02-26 13:00:00,44.98,45.07,44.76,45.07,26186.0,42.974,43.06,42.7638,43.06,26186.0
2021-02-26 13:10:00,45.04,45.13,45.02,45.05,20494.0,43.0313,43.1173,43.0122,43.0409,20494.0
2021-02-26 13:20:00,45.06,45.12,45.02,45.07,11398.0,43.0504,43.1077,43.0122,43.06,11398.0
2021-02-26 13:30:00,45.08,45.12,44.85,44.89,26805.0,43.0695,43.1077,42.8498,42.888,26805.0
2021-02-26 13:40:00,44.89,45.06,44.78,44.82,17188.0,42.888,43.0504,42.7829,42.8211,17188.0
2021-02-26 13:50:00,44.81,44.92,44.76,44.82,15344.0,42.8116,42.9167,42.7638,42.8211,15344.0
2021-02-26 14:00:00,44.79,44.89,44.72,44.86,20219.0,42.7924,42.888,42.7256,42.8593,20219.0
2021-02-26 14:10:00,44.85,44.96,44.7,44.71,14931.0,42.8498,42.9549,42.7065,42.716,14931.0
2021-02-26 14:20:00,44.68,44.81,44.67,44.81,13732.0,42.6874,42.8116,42.6778,42.8116,13732.0
2021-02-26 14:30:00,44.83,44.97,44.78,44.94,28768.0,42.8307,42.9644,42.7829,42.9358,28768.0
2021-02-26 14:40:00,44.95,45.09,44.89,45.06,30163.0,42.9453,43.0791,42.888,43.0504,30163.0
2021-02-26 14:50:00,45.07,45.15,45.04,45.14,17745.0,43.06,43.1364,43.0313,43.1268,17745.0
2021-02-26 15:00:00,45.17,45.43,45.14,45.41,29214.0,43.1555,43.4039,43.1268,43.3848,29214.0
2021-02-26 15:10:00,45.41,45.42,45.27,45.36,24687.0,43.3848,43.3944,43.251,43.337,24687.0
2021-02-26 15:20:00,45.36,45.51,45.31,45.33,44883.0,43.337,43.4803,43.2893,43.3084,44883.0
2021-02-26 15:30:00,45.32,45.53,45.24,45.49,54283.0,43.2988,43.4994,43.2224,43.4612,54283.0
2021-02-26 15:40:00,45.48,45.73,45.4,45.7,96823.0,43.4517,43.6905,43.3752,43.6619,96823.0
2021-02-26 15:50:00,45.71,45.72,45.06,45.1,314906.0,43.6714,43.681,43.0504,43.0886,314906.0
2021-03-01 09:30:00,45.79,46.19,45.46,45.68,112033.0,43.7479,44.13,43.4326,43.6428,112033.0
2021-03-01 09:40:00,45.7,46.1,45.64,45.88,36613.0,43.6619,44.044,43.6045,43.8338,36613.0
2021-03-01 09:50:00,45.89,46.2,45.81,46.11,42212.0,43.8434,44.1396,43.767,44.0536,42212.0
2021-03-01 10:00:00,46.14,46.21,45.92,45.94,32668.0,44.0822,44.1491,43.8721,43.8912,32668.0
2021-03-01 10:10:00,45.98,46.27,45.95,46.17,49260.0,43.9294,44.2064,43.9007,44.1109,49260.0
2021-03-01 10:20:00,46.19,46.2,45.94,46.15,22135.0,44.13,44.1396,43.8912,44.0918,22135.0
2021-03-01 10:30:00,46.2,46.24,45.98,46.2,36200.0,44.1396,44.1778,43.9294,44.1396,36200.0
2021-03-01 10:40:00,46.23,46.35,46.2,46.34,51203.0,44.1682,44.2829,44.1396,44.2733,51203.0
2021-03-01 10:50:00,46.35,46.35,46.04,46.27,30368.0,44.2829,44.2829,43.9867,44.2064,30368.0
2021-03-01 11:00:00,46.28,46.28,46.02,46.16,72546.0,44.216,44.216,43.9676,44.1014,72546.0
2021-03-01 11:10:00,46.2,46.27,46.11,46.24,20644.0,44.1396,44.2064,44.0536,44.1778,20644.0
2021-03-01 11:20:00,46.24,46.34,46.21,46.28,43689.0,44.1778,44.2733,44.1491,44.216,43689.0
2021-03-01 11:30:00,46.29,46.32,46.2,46.22,22756.0,44.2256,44.2542,44.1396,44.1587,22756.0
2021-03-01 11:40:00,46.21,46.4,46.21,46.34,68315.0,44.1491,44.3306,44.1491,44.2733,68315.0
2021-03-01 11:50:00,46.33,46.39,46.29,46.29,18526.0,44.2638,44.3211,44.2256,44.2256,18526.0
2021-03-01 12:00:00,46.29,46.33,46.2,46.26,17424.0,44.2256,44.2638,44.1396,44.1969,17424.0
2021-03-01 12:10:00,46.26,46.3,46.09,46.09,24200.0,44.1969,44.2351,44.0345,44.0345,24200.0
2021-03-01 12:20:00,46.09,46.11,45.9,45.93,29664.0,44.0345,44.0536,43.8529,43.8816,29664.0
2021-03-01 12:30:00,45.95,46.01,45.91,46.0,16768.0,43.9007,43.958,43.8625,43.9485,16768.0
2021-03-01 12:40:00,45.98,46.02,45.9,45.95,16805.0,43.9294,43.9676,43.8529,43.9007,16805.0
2021-03-01 12:50:00,46.01,46.01,45.83,45.85,17346.0,43.958,43.958,43.7861,43.8052,17346.0
2021-03-01 13:00:00,45.87,45.87,45.71,45.71,31694.0,43.8243,43.8243,43.6714,43.6714,31694.0
2021-03-01 13:10:00,45.71,45.72,45.44,45.46,18996.0,43.6714,43.681,43.4135,43.4326,18996.0
2021-03-01 13:20:00,45.42,45.65,45.4,45.65,19026.0,43.3944,43.6141,43.3752,43.6141,19026.0
2021-03-01 13:30:00,45.65,45.75,45.64,45.71,11165.0,43.6141,43.7096,43.6045,43.6714,11165.0
2021-03-01 13:40:00,45.71,45.78,45.65,45.71,16529.0,43.6714,43.7383,43.6141,43.6714,16529.0
2021-03-01 13:50:00,45.71,45.78,45.66,45.7,8167.0,43.6714,43.7383,43.6236,43.6619,8167.0
2021-03-01 14:00:00,45.73,45.77,45.64,45.76,17024.0,43.6905,43.7287,43.6045,43.7192,17024.0
2021-03-01 14:10:00,45.74,45.79,45.68,45.69,9249.0,43.7001,43.7479,43.6428,43.6523,9249.0
2021-03-01 14:20:00,45.7,45.76,45.66,45.7,11460.0,43.6619,43.7192,43.6236,43.6619,11460.0
2021-03-01 14:30:00,45.7,45.76,45.68,45.68,17533.0,43.6619,43.7192,43.6428,43.6428,17533.0
2021-03-01 14:40:00,45.66,45.72,45.62,45.66,11989.0,43.6236,43.681,43.5854,43.6236,11989.0
2021-03-01 14:50:00,45.64,45.76,45.64,45.66,26423.0,43.6045,43.7192,43.6045,43.6236,26423.0
2021-03-01 15:00:00,45.66,45.72,45.56,45.56,21257.0,43.6236,43.681,43.5281,43.5281,21257.0
2021-03-01 15:10:00,45.59,45.59,45.4,45.43,33888.0,43.5568,43.5568,43.3752,43.4039,33888.0
2021-03-01 15:20:00,45.47,45.52,45.45,45.51,35162.0,43.4421,43.4899,43.423,43.4803,35162.0
2021-03-01 15:30:00,45.49,45.53,45.43,45.51,59338.0,43.4612,43.4994,43.4039,43.4803,59338.0
2021-03-01 15:40:00,45.51,45.62,45.48,45.54,140494.0,43.4803,43.5854,43.4517,43.509,140494.0
2021-03-01 15:50:00,45.56,45.6,45.41,45.51,374152.0,43.5281,43.5663,43.3848,43.4803,374152.0
2021-03-02 09:30:00,45.61,46.0,45.28,45.35,46846.0,43.5759,43.9485,43.2606,43.3275,46846.0
2021-03-02 09:40:00,45.28,45.28,45.02,45.05,27456.0,43.2606,43.2606,43.0122,43.0409,27456.0
2021-03-02 09:50:00,45.03,45.41,45.03,45.38,21375.0,43.0217,43.3848,43.0217,43.3561,21375.0
2021-03-02 10:00:00,45.37,45.52,45.23,45.52,15070.0,43.3466,43.4899,43.2128,43.4899,15070.0
2021-03-02 10:10:00,45.51,45.59,45.17,45.44,30995.0,43.4803,43.5568,43.1555,43.4135,30995.0
2021-03-02 10:20:00,45.46,45.48,45.24,45.24,19243.0,43.4326,43.4517,43.2224,43.2224,19243.0
2021-03-02 10:30:00,45.24,45.42,45.16,45.17,17178.0,43.2224,43.3944,43.1459,43.1555,17178.0
2021-03-02 10:40:00,45.17,45.3,45.05,45.29,32681.0,43.1555,43.2797,43.0409,43.2702,32681.0
2021-03-02 10:50:00,45.3,45.3,45.15,45.28,26216.0,43.2797,43.2797,43.1364,43.2606,26216.0
2021-03-02 11:00:00,45.26,45.37,45.07,45.35,28897.0,43.2415,43.3466,43.06,43.3275,28897.0
2021-03-02 11:10:00,45.36,45.41,45.27,45.41,29282.0,43.337,43.3848,43.251,43.3848,29282.0
2021-03-02 11:20:00,45.44,45.47,45.26,45.47,25218.0,43.4135,43.4421,43.2415,43.4421,25218.0
2021-03-02 11:30:00,45.43,45.6,45.34,45.59,20884.0,43.4039,43.5663,43.3179,43.5568,20884.0
2021-03-02 11:40:00,45.58,45.79,45.5,45.79,21739.0,43.5472,43.7479,43.4708,43.7479,21739.0
2021-03-02 11:50:00,45.76,45.88,45.72,45.84,27478.0,43.7192,43.8338,43.681,43.7956,27478.0
2021-03-02 12:00:00,45.84,45.88,45.72,45.75,22598.0,43.7956,43.8338,43.681,43.7096,22598.0
2021-03-02 12:10:00,45.75,45.77,45.64,45.72,21740.0,43.7096,43.7287,43.6045,43.681,21740.0
2021-03-02 12:20:00,45.73,45.85,45.71,45.84,17538.0,43.6905,43.8052,43.6714,43.7956,17538.0
2021-03-02 12:30:00,45.83,45.99,45.75,45.99,19167.0,43.7861,43.9389,43.7096,43.9389,19167.0
2021-03-02 12:40:00,45.98,46.12,45.98,46.05,29983.0,43.9294,44.0631,43.9294,43.9963,29983.0
2021-03-02 12:50:00,46.03,46.12,45.93,46.07,19798.0,43.9771,44.0631,43.8816,44.0154,19798.0
2021-03-02 13:00:00,46.11,46.24,46.07,46.22,25242.0,44.0536,44.1778,44.0154,44.1587,25242.0
2021-03-02 13:10:00,46.22,46.22,46.16,46.16,20698.0,44.1587,44.1587,44.1014,44.1014,20698.0
2021-03-02 13:20:00,46.17,46.22,46.13,46.19,25279.0,44.1109,44.1587,44.0727,44.13,25279.0
2021-03-02 13:30:00,46.19,46.32,46.19,46.29,33799.0,44.13,44.2542,44.13,44.2256,33799.0
2021-03-02 13:40:00,46.29,46.34,46.18,46.29,20775.0,44.2256,44.2733,44.1205,44.2256,20775.0
2021-03-02 13:50:00,46.29,46.37,46.24,46.25,16002.0,44.2256,44.302,44.1778,44.1873,16002.0
2021-03-02 14:00:00,46.27,46.32,46.11,46.12,21584.0,44.2064,44.2542,44.0536,44.0631,21584.0
2021-03-02 14:10:00,46.09,46.1,45.97,45.97,21965.0,44.0345,44.044,43.9198,43.9198,21965.0
2021-03-02 14:20:00,45.99,46.18,45.97,46.15,22387.0,43.9389,44.1205,43.9198,44.0918,22387.0
2021-03-02 14:30:00,46.15,46.28,46.07,46.25,16904.0,44.0918,44.216,44.0154,44.1873,16904.0
2021-03-02 14:40:00,46.25,46.37,46.25,46.37,16217.0,44.1873,44.302,44.1873,44.302,16217.0
2021-03-02 14:50:00,46.37,46.47,46.32,46.42,27889.0,44.302,44.3975,44.2542,44.3498,27889.0
2021-03-02 15:00:00,46.43,46.44,46.27,46.38,36356.0,44.3593,44.3689,44.2064,44.3115,36356.0
2021-03-02 15:10:00,46.39,46.44,46.29,46.31,25415.0,44.3211,44.3689,44.2256,44.2447,25415.0
2021-03-02 15:20:00,46.31,46.36,46.27,46.31,46256.0,44.2447,44.2924,44.2064,44.2447,46256.0
2021-03-02 15:30:00,46.31,46.45,46.26,46.27,48398.0,44.2447,44.3784,44.1969,44.2064,48398.0
2021-03-02 15:40:00,46.27,46.36,46.22,46.22,58527.0,44.2064,44.2924,44.1587,44.1587,58527.0
2021-03-02 15:50:00,46.23,46.44,46.16,46.16,244565.0,44.1682,44.3689,44.1014,44.1014,244565.0
2021-03-03 09:30:00,45.88,46.1,45.36,45.6,82939.0,43.8338,44.044,43.337,43.5663,82939.0
2021-03-03 09:40:00,45.59,45.8,45.07,45.11,66884.0,43.5568,43.7574,43.06,43.0982,66884.0
2021-03-03 09:50:00,45.17,45.24,44.88,44.9,60261.0,43.1555,43.2224,42.8784,42.8975,60261.0
2021-03-03 10:00:00,44.86,44.92,44.7,44.76,73161.0,42.8593,42.9167,42.7065,42.7638,73161.0
2021-03-03 10:10:00,44.7,44.7,44.32,44.4,98199.0,42.7065,42.7065,42.3434,42.4198,98199.0
2021-03-03 10:20:00,44.39,44.52,44.29,44.39,79631.0,42.4103,42.5345,42.3147,42.4103,79631.0
2021-03-03 10:30:00,44.34,44.64,44.28,44.62,64141.0,42.3625,42.6491,42.3052,42.63,64141.0
2021-03-03 10:40:00,44.6,44.73,44.45,44.68,43669.0,42.6109,42.7351,42.4676,42.6874,43669.0
2021-03-03 10:50:00,44.69,45.11,44.65,45.04,54696.0,42.6969,43.0982,42.6587,43.0313,54696.0
2021-03-03 11:00:00,45.05,45.16,45.03,45.03,34226.0,43.0409,43.1459,43.0217,43.0217,34226.0
2021-03-03 11:10:00,45.03,45.24,45.03,45.2,33707.0,43.0217,43.2224,43.0217,43.1842,33707.0
2021-03-03 11:20:00,45.19,45.22,45.08,45.21,30657.0,43.1746,43.2033,43.0695,43.1937,30657.0
2021-03-03 11:30:00,45.21,45.35,45.04,45.04,68091.0,43.1937,43.3275,43.0313,43.0313,68091.0
2021-03-03 11:40:00,45.07,45.25,44.89,45.25,29970.0,43.06,43.2319,42.888,43.2319,29970.0
2021-03-03 11:50:00,45.22,45.27,45.16,45.19,41423.0,43.2033,43.251,43.1459,43.1746,41423.0
2021-03-03 12:00:00,45.17,45.22,45.1,45.15,18692.0,43.1555,43.2033,43.0886,43.1364,18692.0
2021-03-03 12:10:00,45.16,45.16,45.05,45.14,14710.0,43.1459,43.1459,43.0409,43.1268,14710.0
2021-03-03 12:20:00,45.14,45.15,45.08,45.14,17243.0,43.1268,43.1364,43.0695,43.1268,17243.0
2021-03-03 12:30:00,45.14,45.22,45.12,45.17,18411.0,43.1268,43.2033,43.1077,43.1555,18411.0
2021-03-03 12:40:00,45.16,45.27,45.14,45.25,49365.0,43.1459,43.251,43.1268,43.2319,49365.0
2021-03-03 12:50:00,45.25,45.33,45.12,45.16,35362.0,43.2319,43.3084,43.1077,43.1459,35362.0
2021-03-03 13:00:00,45.14,45.26,45.13,45.2,24387.0,43.1268,43.2415,43.1173,43.1842,24387.0
2021-03-03 13:10:00,45.21,45.4,45.19,45.38,31736.0,43.1937,43.3752,43.1746,43.3561,31736.0
2021-03-03 13:20:00,45.4,45.42,45.29,45.29,17837.0,43.3752,43.3944,43.2702,43.2702,17837.0
2021-03-03 13:30:00,45.27,45.28,45.16,45.21,24810.0,43.251,43.2606,43.1459,43.1937,24810.0
2021-03-03 13:40:00,45.21,45.21,44.94,44.98,16356.0,43.1937,43.1937,42.9358,42.974,16356.0
2021-03-03 13:50:00,45.0,45.05,44.89,44.96,14530.0,42.9931,43.0409,42.888,42.9549,14530.0
2021-03-03 14:00:00,45.0,45.05,44.73,44.88,13699.0,42.9931,43.0409,42.7351,42.8784,13699.0
2021-03-03 14:10:00,44.87,44.91,44.77,44.79,27533.0,42.8689,42.9071,42.7733,42.7924,27533.0
2021-03-03 14:20:00,44.8,44.86,44.68,44.7,20997.0,42.802,42.8593,42.6874,42.7065,20997.0
2021-03-03 14:30:00,44.7,44.74,44.54,44.68,27555.0,42.7065,42.7447,42.5536,42.6874,27555.0
2021-03-03 14:40:00,44.69,44.75,44.53,44.62,28183.0,42.6969,42.7542,42.544,42.63,28183.0
2021-03-03 14:50:00,44.64,44.77,44.61,44.75,51153.0,42.6491,42.7733,42.6205,42.7542,51153.0
2021-03-03 15:00:00,44.75,44.8,44.65,44.74,53713.0,42.7542,42.802,42.6587,42.7447,53713.0
2021-03-03 15:10:00,44.76,44.98,44.73,44.78,39203.0,42.7638,42.974,42.7351,42.7829,39203.0
2021-03-03 15:20:00,44.77,44.77,44.47,44.52,56434.0,42.7733,42.7733,42.4867,42.5345,56434.0
2021-03-03 15:30:00,44.53,44.54,44.45,44.48,93336.0,42.544,42.5536,42.4676,42.4963,93336.0
2021-03-03 15:40:00,44.48,44.54,44.42,44.43,132178.0,42.4963,42.5536,42.439,42.4485,132178.0
2021-03-03 15:50:00,44.43,44.43,44.24,44.25,242066.0,42.4485,42.4485,42.267,42.2765,242066.0
2021-03-04 09:30:00,44.34,45.15,44.08,44.95,95004.0,42.3625,43.1364,42.1141,42.9453,95004.0
2021-03-04 09:40:00,44.89,44.9,44.59,44.64,30892.0,42.888,42.8975,42.6014,42.6491,30892.0
2021-03-04 09:50:00,44.62,44.92,44.56,44.7,93653.0,42.63,42.9167,42.5727,42.7065,93653.0
2021-03-04 10:00:00,44.73,44.76,44.25,44.25,59014.0,42.7351,42.7638,42.2765,42.2765,59014.0
2021-03-04 10:10:00,44.23,44.24,43.89,43.93,61170.0,42.2574,42.267,41.9326,41.9708,61170.0
2021-03-04 10:20:00,43.93,44.28,43.88,44.25,30875.0,41.9708,42.3052,41.923,42.2765,30875.0
2021-03-04 10:30:00,44.24,44.64,44.2,44.55,39946.0,42.267,42.6491,42.2288,42.5632,39946.0
2021-03-04 10:40:00,44.53,44.72,44.48,44.52,43540.0,42.544,42.7256,42.4963,42.5345,43540.0
2021-03-04 10:50:00,44.56,44.82,44.45,44.7,65491.0,42.5727,42.8211,42.4676,42.7065,65491.0
2021-03-04 11:00:00,44.75,45.12,44.71,45.1,67669.0,42.7542,43.1077,42.716,43.0886,67669.0
2021-03-04 11:10:00,45.09,45.13,44.79,44.79,54826.0,43.0791,43.1173,42.7924,42.7924,54826.0
2021-03-04 11:20:00,44.78,44.96,44.74,44.83,25217.0,42.7829,42.9549,42.7447,42.8307,25217.0
2021-03-04 11:30:00,44.85,45.13,44.85,45.12,38734.0,42.8498,43.1173,42.8498,43.1077,38734.0
2021-03-04 11:40:00,45.1,45.41,45.1,45.3,86806.0,43.0886,43.3848,43.0886,43.2797,86806.0
2021-03-04 11:50:00,45.32,45.4,45.22,45.25,31092.0,43.2988,43.3752,43.2033,43.2319,31092.0
2021-03-04 12:00:00,45.25,45.47,45.23,45.39,49405.0,43.2319,43.4421,43.2128,43.3657,49405.0
2021-03-04 12:10:00,45.37,45.37,45.0,45.0,35335.0,43.3466,43.3466,42.9931,42.9931,35335.0
2021-03-04 12:20:00,45.01,45.05,43.97,44.08,121848.0,43.0026,43.0409,42.009,42.1141,121848.0
2021-03-04 12:30:00,44.08,44.09,43.66,44.05,86118.0,42.1141,42.1237,41.7128,42.0855,86118.0
2021-03-04 12:40:00,44.04,44.13,43.77,43.86,54698.0,42.0759,42.1619,41.8179,41.9039,54698.0
2021-03-04 12:50:00,43.86,43.9,43.49,43.54,43724.0,41.9039,41.9421,41.5504,41.5982,43724.0
2021-03-04 13:00:00,43.56,43.74,43.22,43.28,60042.0,41.6173,41.7893,41.2925,41.3498,60042.0
2021-03-04 13:10:00,43.25,43.26,43.02,43.14,33044.0,41.3211,41.3307,41.1014,41.216,33044.0
2021-03-04 13:20:00,43.14,43.27,42.93,43.27,70419.0,41.216,41.3402,41.0154,41.3402,70419.0
2021-03-04 13:30:00,43.26,43.27,42.95,43.2,49887.0,41.3307,41.3402,41.0345,41.2734,49887.0
2021-03-04 13:40:00,43.19,43.2,42.89,42.91,24779.0,41.2638,41.2734,40.9772,40.9963,24779.0
2021-03-04 13:50:00,42.92,42.92,42.42,42.43,80365.0,41.0058,41.0058,40.5281,40.5377,80365.0
2021-03-04 14:00:00,42.43,43.05,42.31,43.03,30392.0,40.5377,41.1301,40.4231,41.1109,30392.0
2021-03-04 14:10:00,43.0,43.07,42.86,43.06,42713.0,41.0823,41.1492,40.9485,41.1396,42713.0
2021-03-04 14:20:00,43.05,43.42,43.03,43.36,29534.0,41.1301,41.4835,41.1109,41.4262,29534.0
2021-03-04 14:30:00,43.34,43.41,43.21,43.38,53350.0,41.4071,41.474,41.2829,41.4453,53350.0
2021-03-04 14:40:00,43.38,43.78,43.34,43.73,46406.0,41.4453,41.8275,41.4071,41.7797,46406.0
2021-03-04 14:50:00,43.75,43.81,43.54,43.75,48546.0,41.7988,41.8562,41.5982,41.7988,48546.0
2021-03-04 15:00:00,43.75,43.81,43.63,43.65,97484.0,41.7988,41.8562,41.6842,41.7033,97484.0
2021-03-04 15:10:00,43.65,43.67,43.52,43.63,59294.0,41.7033,41.7224,41.5791,41.6842,59294.0
2021-03-04 15:20:00,43.62,43.63,43.51,43.58,76962.0,41.6746,41.6842,41.5695,41.6364,76962.0
2021-03-04 15:30:00,43.57,43.68,43.49,43.55,89165.0,41.6269,41.732,41.5504,41.6078,89165.0
2021-03-04 15:40:00,43.55,43.75,43.54,43.72,132902.0,41.6078,41.7988,41.5982,41.7702,132902.0
2021-03-04 15:50:00,43.72,43.92,43.64,43.77,331622.0,41.7702,41.9613,41.6937,41.8179,331622.0
2021-03-05 09:30:00,44.15,44.32,43.5,43.5,57953.0,42.181,42.3434,41.56,41.56,57953.0
2021-03-05 09:40:00,43.51,43.76,43.18,43.49,34269.0,41.5695,41.8084,41.2543,41.5504,34269.0
2021-03-05 09:50:00,43.48,43.54,43.04,43.21,26948.0,41.5409,41.5982,41.1205,41.2829,26948.0
2021-03-05 10:00:00,43.22,43.51,43.18,43.32,43519.0,41.2925,41.5695,41.2543,41.388,43519.0
2021-03-05 10:10:00,43.31,43.6,43.15,43.57,37313.0,41.3785,41.6555,41.2256,41.6269,37313.0
2021-03-05 10:20:00,43.58,43.6,43.29,43.43,34730.0,41.6364,41.6555,41.3593,41.4931,34730.0
2021-03-05 10:30:00,43.45,43.58,43.25,43.35,36531.0,41.5122,41.6364,41.3211,41.4167,36531.0
2021-03-05 10:40:00,43.28,44.0,43.28,43.93,46031.0,41.3498,42.0377,41.3498,41.9708,46031.0
2021-03-05 10:50:00,43.9,44.15,43.85,43.88,41015.0,41.9421,42.181,41.8944,41.923,41015.0
2021-03-05 11:00:00,43.89,43.98,43.66,43.74,47265.0,41.9326,42.0186,41.7128,41.7893,47265.0
2021-03-05 11:10:00,43.72,43.77,43.18,43.22,68842.0,41.7702,41.8179,41.2543,41.2925,68842.0
2021-03-05 11:20:00,43.2,43.32,42.92,43.01,59766.0,41.2734,41.388,41.0058,41.0918,59766.0
2021-03-05 11:30:00,43.01,43.31,43.01,43.24,39422.0,41.0918,41.3785,41.0918,41.3116,39422.0
2021-03-05 11:40:00,43.22,43.72,43.16,43.65,45086.0,41.2925,41.7702,41.2351,41.7033,45086.0
2021-03-05 11:50:00,43.65,43.84,43.5,43.8,32048.0,41.7033,41.8848,41.56,41.8466,32048.0
2021-03-05 12:00:00,43.79,43.86,43.72,43.74,27400.0,41.837,41.9039,41.7702,41.7893,27400.0
2021-03-05 12:10:00,43.76,44.01,43.76,43.96,22682.0,41.8084,42.0472,41.8084,41.9995,22682.0
2021-03-05 12:20:00,43.97,44.26,43.92,44.23,52384.0,42.009,42.2861,41.9613,42.2574,52384.0
2021-03-05 12:30:00,44.21,44.4,44.17,44.32,34849.0,42.2383,42.4198,42.2001,42.3434,34849.0
2021-03-05 12:40:00,44.31,44.59,44.22,44.53,32977.0,42.3339,42.6014,42.2479,42.544,32977.0
2021-03-05 12:50:00,44.52,44.63,44.38,44.6,41616.0,42.5345,42.6396,42.4007,42.6109,41616.0
2021-03-05 13:00:00,44.59,44.68,44.32,44.59,44416.0,42.6014,42.6874,42.3434,42.6014,44416.0
2021-03-05 13:10:00,44.6,44.87,44.48,44.84,54084.0,42.6109,42.8689,42.4963,42.8402,54084.0
2021-03-05 13:20:00,44.84,45.04,44.76,45.02,63147.0,42.8402,43.0313,42.7638,43.0122,63147.0
2021-03-05 13:30:00,45.04,45.24,44.92,45.18,34891.0,43.0313,43.2224,42.9167,43.1651,34891.0
2021-03-05 13:40:00,45.2,45.31,45.04,45.23,51187.0,43.1842,43.2893,43.0313,43.2128,51187.0
2021-03-05 13:50:00,45.24,45.31,45.02,45.17,29143.0,43.2224,43.2893,43.0122,43.1555,29143.0
2021-03-05 14:00:00,45.18,45.23,44.93,44.95,24748.0,43.1651,43.2128,42.9262,42.9453,24748.0
2021-03-05 14:10:00,44.99,45.06,44.87,44.9,22108.0,42.9835,43.0504,42.8689,42.8975,22108.0
2021-03-05 14:20:00,44.97,45.32,44.94,45.32,19299.0,42.9644,43.2988,42.9358,43.2988,19299.0
2021-03-05 14:30:00,45.31,45.38,45.2,45.22,22025.0,43.2893,43.3561,43.1842,43.2033,22025.0
2021-03-05 14:40:00,45.23,45.35,45.16,45.29,15458.0,43.2128,43.3275,43.1459,43.2702,15458.0
2021-03-05 14:50:00,45.34,45.55,45.32,45.49,18237.0,43.3179,43.5186,43.2988,43.4612,18237.0
2021-03-05 15:00:00,45.49,45.54,45.35,45.41,29369.0,43.4612,43.509,43.3275,43.3848,29369.0
2021-03-05 15:10:00,45.41,45.61,45.37,45.54,33623.0,43.3848,43.5759,43.3466,43.509,33623.0
2021-03-05 15:20:00,45.54,45.71,45.53,45.65,38491.0,43.509,43.6714,43.4994,43.6141,38491.0
2021-03-05 15:30:00,45.66,45.9,45.63,45.89,50799.0,43.6236,43.8529,43.595,43.8434,50799.0
2021-03-05 15:40:00,45.87,45.91,45.7,45.7,80951.0,43.8243,43.8625,43.6619,43.6619,80951.0
2021-03-05 15:50:00,45.7,45.94,45.69,45.76,261488.0,43.6619,43.8912,43.6523,43.7192,261488.0
2021-03-08 09:30:00,46.0,47.07,46.0,46.99,124200.0,43.9485,44.9708,43.9485,44.8943,124200.0
2021-03-08 09:40:00,46.94,47.22,46.9,46.97,33483.0,44.8466,45.1141,44.8083,44.8752,33483.0
2021-03-08 09:50:00,46.97,47.25,46.86,47.03,35460.0,44.8752,45.1427,44.7701,44.9326,35460.0
2021-03-08 10:00:00,47.04,47.36,46.93,47.36,42933.0,44.9421,45.2478,44.837,45.2478,42933.0
2021-03-08 10:10:00,47.34,47.52,47.19,47.44,33361.0,45.2287,45.4007,45.0854,45.3243,33361.0
2021-03-08 10:20:00,47.42,47.48,47.05,47.39,34783.0,45.3052,45.3625,44.9517,45.2765,34783.0
2021-03-08 10:30:00,47.32,47.51,47.32,47.5,41724.0,45.2096,45.3911,45.2096,45.3816,41724.0
2021-03-08 10:40:00,47.48,47.75,47.48,47.52,56661.0,45.3625,45.6204,45.3625,45.4007,56661.0
2021-03-08 10:50:00,47.55,47.77,47.37,47.71,54683.0,45.4294,45.6395,45.2574,45.5822,54683.0
2021-03-08 11:00:00,47.68,47.83,47.61,47.76,31645.0,45.5536,45.6969,45.4867,45.63,31645.0
2021-03-08 11:10:00,47.77,47.8,47.41,47.54,33506.0,45.6395,45.6682,45.2956,45.4198,33506.0
2021-03-08 11:20:00,47.6,47.7,47.55,47.56,19074.0,45.4771,45.5727,45.4294,45.4389,19074.0
2021-03-08 11:30:00,47.53,47.53,47.42,47.47,16502.0,45.4103,45.4103,45.3052,45.3529,16502.0
2021-03-08 11:40:00,47.49,47.54,47.33,47.43,16910.0,45.372,45.4198,45.2192,45.3147,16910.0
2021-03-08 11:50:00,47.42,47.42,47.23,47.23,13475.0,45.3052,45.3052,45.1236,45.1236,13475.0
2021-03-08 12:00:00,47.26,47.41,47.16,47.39,23969.0,45.1523,45.2956,45.0568,45.2765,23969.0
2021-03-08 12:10:00,47.41,47.51,47.33,47.37,13068.0,45.2956,45.3911,45.2192,45.2574,13068.0
2021-03-08 12:20:00,47.42,47.79,47.42,47.76,43444.0,45.3052,45.6587,45.3052,45.63,43444.0
2021-03-08 12:30:00,47.76,47.88,47.67,47.78,67023.0,45.63,45.7446,45.544,45.6491,67023.0
2021-03-08 12:40:00,47.78,47.88,47.76,47.84,15253.0,45.6491,45.7446,45.63,45.7064,15253.0
2021-03-08 12:50:00,47.84,47.93,47.74,47.74,20323.0,45.7064,45.7924,45.6109,45.6109,20323.0
2021-03-08 13:00:00,47.72,47.84,47.71,47.8,15210.0,45.5918,45.7064,45.5822,45.6682,15210.0
2021-03-08 13:10:00,47.79,47.87,47.69,47.83,11438.0,45.6587,45.7351,45.5631,45.6969,11438.0
2021-03-08 13:20:00,47.77,47.87,47.69,47.84,64416.0,45.6395,45.7351,45.5631,45.7064,64416.0
2021-03-08 13:30:00,47.85,47.88,47.73,47.79,12446.0,45.716,45.7446,45.6013,45.6587,12446.0
2021-03-08 13:40:00,47.79,47.89,47.67,47.68,27385.0,45.6587,45.7542,45.544,45.5536,27385.0
2021-03-08 13:50:00,47.69,47.7,47.45,47.47,33360.0,45.5631,45.5727,45.3338,45.3529,33360.0
2021-03-08 14:00:00,47.47,48.05,47.41,47.99,68571.0,45.3529,45.9071,45.2956,45.8497,68571.0
2021-03-08 14:10:00,47.99,48.12,47.94,47.98,53809.0,45.8497,45.9739,45.802,45.8402,53809.0
2021-03-08 14:20:00,47.98,48.04,47.92,47.99,41352.0,45.8402,45.8975,45.7829,45.8497,41352.0
2021-03-08 14:30:00,47.98,47.99,47.91,47.91,47530.0,45.8402,45.8497,45.7733,45.7733,47530.0
2021-03-08 14:40:00,47.91,47.94,47.54,47.58,52219.0,45.7733,45.802,45.4198,45.458,52219.0
2021-03-08 14:50:00,47.59,47.66,47.53,47.6,35689.0,45.4676,45.5345,45.4103,45.4771,35689.0
2021-03-08 15:00:00,47.58,47.59,47.33,47.41,21342.0,45.458,45.4676,45.2192,45.2956,21342.0
2021-03-08 15:10:00,47.44,47.61,47.38,47.47,31275.0,45.3243,45.4867,45.2669,45.3529,31275.0
2021-03-08 15:20:00,47.48,47.64,47.46,47.54,31501.0,45.3625,45.5153,45.3434,45.4198,31501.0
2021-03-08 15:30:00,47.55,47.7,47.53,47.6,86555.0,45.4294,45.5727,45.4103,45.4771,86555.0
2021-03-08 15:40:00,47.61,47.66,47.43,47.56,79928.0,45.4867,45.5345,45.3147,45.4389,79928.0
2021-03-08 15:50:00,47.59,47.69,47.36,47.41,189610.0,45.4676,45.5631,45.2478,45.2956,189610.0
2021-03-09 09:30:00,48.06,48.75,47.98,48.4,128157.0,45.9166,46.5758,45.8402,46.2415,128157.0
2021-03-09 09:40:00,48.4,48.49,48.07,48.37,69809.0,46.2415,46.3274,45.9262,46.2128,69809.0
2021-03-09 09:50:00,48.39,48.53,48.24,48.35,43580.0,46.2319,46.3657,46.0886,46.1937,43580.0
2021-03-09 10:00:00,48.34,48.58,48.08,48.45,42951.0,46.1841,46.4134,45.9357,46.2892,42951.0
2021-03-09 10:10:00,48.42,48.43,48.2,48.34,61904.0,46.2606,46.2701,46.0504,46.1841,61904.0
2021-03-09 10:20:00,48.36,48.47,48.23,48.37,60620.0,46.2032,46.3083,46.079,46.2128,60620.0
2021-03-09 10:30:00,48.41,48.42,47.74,47.84,40949.0,46.251,46.2606,45.6109,45.7064,40949.0
2021-03-09 10:40:00,47.81,47.81,47.59,47.59,30483.0,45.6778,45.6778,45.4676,45.4676,30483.0
2021-03-09 10:50:00,47.58,47.68,47.44,47.48,36171.0,45.458,45.5536,45.3243,45.3625,36171.0
2021-03-09 11:00:00,47.49,47.55,47.3,47.39,54939.0,45.372,45.4294,45.1905,45.2765,54939.0
2021-03-09 11:10:00,47.37,47.39,47.08,47.26,38469.0,45.2574,45.2765,44.9803,45.1523,38469.0
2021-03-09 11:20:00,47.28,47.48,47.26,47.37,42893.0,45.1714,45.3625,45.1523,45.2574,42893.0
2021-03-09 11:30:00,47.35,47.6,47.34,47.52,33531.0,45.2383,45.4771,45.2287,45.4007,33531.0
2021-03-09 11:40:00,47.52,47.6,47.48,47.58,20522.0,45.4007,45.4771,45.3625,45.458,20522.0
2021-03-09 11:50:00,47.58,47.62,47.3,47.43,38612.0,45.458,45.4962,45.1905,45.3147,38612.0
2021-03-09 12:00:00,47.45,47.6,47.45,47.56,26944.0,45.3338,45.4771,45.3338,45.4389,26944.0
2021-03-09 12:10:00,47.55,47.59,47.38,47.4,18711.0,45.4294,45.4676,45.2669,45.286,18711.0
2021-03-09 12:20:00,47.38,47.42,47.35,47.37,19816.0,45.2669,45.3052,45.2383,45.2574,19816.0
2021-03-09 12:30:00,47.38,47.5,47.35,47.5,42305.0,45.2669,45.3816,45.2383,45.3816,42305.0
2021-03-09 12:40:00,47.49,47.55,47.47,47.51,16372.0,45.372,45.4294,45.3529,45.3911,16372.0
2021-03-09 12:50:00,47.51,47.51,47.29,47.3,18215.0,45.3911,45.3911,45.181,45.1905,18215.0
2021-03-09 13:00:00,47.32,47.49,47.3,47.46,22806.0,45.2096,45.372,45.1905,45.3434,22806.0
2021-03-09 13:10:00,47.46,47.51,47.22,47.37,22101.0,45.3434,45.3911,45.1141,45.2574,22101.0
2021-03-09 13:20:00,47.35,47.51,47.35,47.51,18213.0,45.2383,45.3911,45.2383,45.3911,18213.0
2021-03-09 13:30:00,47.53,47.58,47.46,47.49,27647.0,45.4103,45.458,45.3434,45.372,27647.0
2021-03-09 13:40:00,47.52,47.75,47.45,47.74,27600.0,45.4007,45.6204,45.3338,45.6109,27600.0
2021-03-09 13:50:00,47.74,47.75,47.53,47.65,18190.0,45.6109,45.6204,45.4103,45.5249,18190.0
2021-03-09 14:00:00,47.65,47.85,47.62,47.85,33173.0,45.5249,45.716,45.4962,45.716,33173.0
2021-03-09 14:10:00,47.84,47.87,47.5,47.5,38445.0,45.7064,45.7351,45.3816,45.3816,38445.0
2021-03-09 14:20:00,47.5,47.66,47.48,47.61,26717.0,45.3816,45.5345,45.3625,45.4867,26717.0
2021-03-09 14:30:00,47.61,47.74,47.53,47.74,30266.0,45.4867,45.6109,45.4103,45.6109,30266.0
2021-03-09 14:40:00,47.74,47.8,47.67,47.7,30893.0,45.6109,45.6682,45.544,45.5727,30893.0
2021-03-09 14:50:00,47.71,47.75,47.49,47.57,38804.0,45.5822,45.6204,45.372,45.4485,38804.0
2021-03-09 15:00:00,47.55,47.75,47.54,47.7,34246.0,45.4294,45.6204,45.4198,45.5727,34246.0
2021-03-09 15:10:00,47.71,47.82,47.7,47.74,43212.0,45.5822,45.6873,45.5727,45.6109,43212.0
2021-03-09 15:20:00,47.74,47.85,47.67,47.78,59747.0,45.6109,45.716,45.544,45.6491,59747.0
2021-03-09 15:30:00,47.78,47.79,47.55,47.64,74138.0,45.6491,45.6587,45.4294,45.5153,74138.0
2021-03-09 15:40:00,47.64,47.65,47.49,47.54,99751.0,45.5153,45.5249,45.372,45.4198,99751.0
2021-03-09 15:50:00,47.55,47.59,47.32,47.33,227374.0,45.4294,45.4676,45.2096,45.2192,227374.0
2021-03-10 09:30:00,47.65,47.81,47.12,47.53,104579.0,45.5249,45.6778,45.0185,45.4103,104579.0
2021-03-10 09:40:00,47.56,48.06,47.52,47.92,31131.0,45.4389,45.9166,45.4007,45.7829,31131.0
2021-03-10 09:50:00,47.94,48.14,47.91,48.1,50375.0,45.802,45.993,45.7733,45.9548,50375.0
2021-03-10 10:00:00,48.1,48.36,48.09,48.31,31608.0,45.9548,46.2032,45.9453,46.1555,31608.0
2021-03-10 10:10:00,48.32,48.4,48.06,48.26,45404.0,46.165,46.2415,45.9166,46.1077,45404.0
2021-03-10 10:20:00,48.26,48.3,47.84,47.9,22490.0,46.1077,46.1459,45.7064,45.7637,22490.0
2021-03-10 10:30:00,47.9,48.14,47.89,47.93,30641.0,45.7637,45.993,45.7542,45.7924,30641.0
2021-03-10 10:40:00,47.91,48.11,47.77,48.11,24532.0,45.7733,45.9644,45.6395,45.9644,24532.0
2021-03-10 10:50:00,48.13,48.24,47.95,48.24,60025.0,45.9835,46.0886,45.8115,46.0886,60025.0
2021-03-10 11:00:00,48.21,48.31,48.11,48.16,27829.0,46.0599,46.1555,45.9644,46.0122,27829.0
2021-03-10 11:10:00,48.15,48.35,48.14,48.26,31728.0,46.0026,46.1937,45.993,46.1077,31728.0
2021-03-10 11:20:00,48.29,48.32,48.08,48.31,14762.0,46.1364,46.165,45.9357,46.1555,14762.0
2021-03-10 11:30:00,48.3,48.4,48.28,48.36,17028.0,46.1459,46.2415,46.1268,46.2032,17028.0
2021-03-10 11:40:00,48.38,48.43,48.22,48.4,18604.0,46.2223,46.2701,46.0695,46.2415,18604.0
2021-03-10 11:50:00,48.41,48.54,48.37,48.38,29122.0,46.251,46.3752,46.2128,46.2223,29122.0
2021-03-10 12:00:00,48.42,48.53,48.4,48.49,21518.0,46.2606,46.3657,46.2415,46.3274,21518.0
2021-03-10 12:10:00,48.48,48.55,48.42,48.51,23522.0,46.3179,46.3848,46.2606,46.3465,23522.0
2021-03-10 12:20:00,48.51,48.51,48.4,48.5,20487.0,46.3465,46.3465,46.2415,46.337,20487.0
2021-03-10 12:30:00,48.5,48.54,48.29,48.32,26944.0,46.337,46.3752,46.1364,46.165,26944.0
2021-03-10 12:40:00,48.32,48.78,48.31,48.74,44293.0,46.165,46.6045,46.1555,46.5663,44293.0
2021-03-10 12:50:00,48.74,48.78,48.68,48.72,27729.0,46.5663,46.6045,46.509,46.5472,27729.0
2021-03-10 13:00:00,48.71,48.71,48.49,48.7,17187.0,46.5376,46.5376,46.3274,46.5281,17187.0
2021-03-10 13:10:00,48.72,48.75,48.54,48.66,20190.0,46.5472,46.5758,46.3752,46.4899,20190.0
2021-03-10 13:20:00,48.69,48.89,48.67,48.86,41736.0,46.5185,46.7096,46.4994,46.6809,41736.0
2021-03-10 13:30:00,48.87,48.88,48.75,48.84,52319.0,46.6905,46.7,46.5758,46.6618,52319.0
2021-03-10 13:40:00,48.85,48.92,48.76,48.92,36577.0,46.6714,46.7383,46.5854,46.7383,36577.0
2021-03-10 13:50:00,48.93,48.93,48.8,48.81,31000.0,46.7478,46.7478,46.6236,46.6332,31000.0
2021-03-10 14:00:00,48.81,48.91,48.76,48.83,18478.0,46.6332,46.7287,46.5854,46.6523,18478.0
2021-03-10 14:10:00,48.84,49.03,48.83,48.95,39422.0,46.6618,46.8434,46.6523,46.7669,39422.0
2021-03-10 14:20:00,48.96,49.1,48.92,49.09,22620.0,46.7765,46.9102,46.7383,46.9007,22620.0
2021-03-10 14:30:00,49.11,49.17,49.03,49.16,26896.0,46.9198,46.9771,46.8434,46.9676,26896.0
2021-03-10 14:40:00,49.17,49.38,49.13,49.37,33884.0,46.9771,47.1777,46.9389,47.1682,33884.0
2021-03-10 14:50:00,49.36,49.38,49.26,49.29,37042.0,47.1586,47.1777,47.0631,47.0918,37042.0
2021-03-10 15:00:00,49.3,49.33,49.04,49.09,37870.0,47.1013,47.13,46.8529,46.9007,37870.0
2021-03-10 15:10:00,49.08,49.14,48.97,49.12,39427.0,46.8911,46.9484,46.786,46.9293,39427.0
2021-03-10 15:20:00,49.14,49.19,48.88,48.89,44527.0,46.9484,46.9962,46.7,46.7096,44527.0
2021-03-10 15:30:00,48.88,48.88,48.62,48.73,73088.0,46.7,46.7,46.4516,46.5567,73088.0
2021-03-10 15:40:00,48.72,48.82,48.63,48.8,96600.0,46.5472,46.6427,46.4612,46.6236,96600.0
2021-03-10 15:50:00,48.81,48.93,48.78,48.86,264052.0,46.6332,46.7478,46.6045,46.6809,264052.0
2021-03-11 09:30:00,49.04,49.18,48.73,49.05,118466.0,46.9889,47.123,46.6918,46.9984,118466.0
2021-03-11 09:40:00,49.06,49.35,49.01,49.02,29553.0,47.008,47.2859,46.9601,46.9697,29553.0
2021-03-11 09:50:00,49.07,49.08,48.86,48.9,28284.0,47.0176,47.0272,46.8164,46.8547,28284.0
2021-03-11 10:00:00,48.87,48.98,48.48,48.52,52418.0,46.826,46.9314,46.4523,46.4906,52418.0
2021-03-11 10:10:00,48.51,48.68,48.47,48.61,30399.0,46.481,46.6439,46.4427,46.5768,30399.0
2021-03-11 10:20:00,48.62,48.84,48.62,48.81,16981.0,46.5864,46.7972,46.5864,46.7685,16981.0
2021-03-11 10:30:00,48.81,48.83,48.5,48.55,21756.0,46.7685,46.7876,46.4714,46.5193,21756.0
2021-03-11 10:40:00,48.56,48.63,48.49,48.51,23530.0,46.5289,46.596,46.4619,46.481,23530.0
2021-03-11 10:50:00,48.49,48.49,48.24,48.25,44304.0,46.4619,46.4619,46.2223,46.2319,44304.0
2021-03-11 11:00:00,48.25,48.26,47.95,47.95,64405.0,46.2319,46.2415,45.9444,45.9444,64405.0
2021-03-11 11:10:00,47.97,48.18,47.83,48.14,51760.0,45.9636,46.1648,45.8295,46.1265,51760.0
2021-03-11 11:20:00,48.16,48.35,48.13,48.13,39853.0,46.1457,46.3277,46.1169,46.1169,39853.0
2021-03-11 11:30:00,48.15,48.27,48.12,48.16,28238.0,46.1361,46.2511,46.1073,46.1457,28238.0
2021-03-11 11:40:00,48.13,48.35,48.03,48.29,35824.0,46.1169,46.3277,46.0211,46.2702,35824.0
2021-03-11 11:50:00,48.29,48.34,48.11,48.12,22996.0,46.2702,46.3181,46.0978,46.1073,22996.0
2021-03-11 12:00:00,48.13,48.33,48.13,48.32,14126.0,46.1169,46.3086,46.1169,46.299,14126.0
2021-03-11 12:10:00,48.31,48.49,48.28,48.35,11202.0,46.2894,46.4619,46.2606,46.3277,11202.0
2021-03-11 12:20:00,48.39,48.4,48.3,48.39,7434.0,46.366,46.3756,46.2798,46.366,7434.0
2021-03-11 12:30:00,48.39,48.75,48.39,48.75,21303.0,46.366,46.711,46.366,46.711,21303.0
2021-03-11 12:40:00,48.72,48.73,48.56,48.61,11451.0,46.6822,46.6918,46.5289,46.5768,11451.0
2021-03-11 12:50:00,48.59,48.64,48.44,48.61,12082.0,46.5577,46.6056,46.4139,46.5768,12082.0
2021-03-11 13:00:00,48.64,48.73,48.58,48.6,13740.0,46.6056,46.6918,46.5481,46.5673,13740.0
2021-03-11 13:10:00,48.58,48.6,48.48,48.51,11598.0,46.5481,46.5673,46.4523,46.481,11598.0
2021-03-11 13:20:00,48.52,48.52,48.42,48.45,10839.0,46.4906,46.4906,46.3948,46.4235,10839.0
2021-03-11 13:30:00,48.46,48.6,48.46,48.59,34870.0,46.4331,46.5673,46.4331,46.5577,34870.0
2021-03-11 13:40:00,48.59,48.62,48.39,48.48,13204.0,46.5577,46.5864,46.366,46.4523,13204.0
2021-03-11 13:50:00,48.48,48.56,48.41,48.53,10206.0,46.4523,46.5289,46.3852,46.5002,10206.0
2021-03-11 14:00:00,48.53,48.69,48.5,48.66,9961.0,46.5002,46.6535,46.4714,46.6247,9961.0
2021-03-11 14:10:00,48.65,48.68,48.56,48.57,12371.0,46.6152,46.6439,46.5289,46.5385,12371.0
2021-03-11 14:20:00,48.58,48.61,48.53,48.58,13793.0,46.5481,46.5768,46.5002,46.5481,13793.0
2021-03-11 14:30:00,48.57,48.64,48.5,48.51,14008.0,46.5385,46.6056,46.4714,46.481,14008.0
2021-03-11 14:40:00,48.48,48.54,48.41,48.47,14122.0,46.4523,46.5098,46.3852,46.4427,14122.0
2021-03-11 14:50:00,48.46,48.5,48.38,48.43,10341.0,46.4331,46.4714,46.3565,46.4044,10341.0
2021-03-11 15:00:00,48.44,48.51,48.41,48.47,13688.0,46.4139,46.481,46.3852,46.4427,13688.0
2021-03-11 15:10:00,48.46,48.49,48.41,48.45,12017.0,46.4331,46.4619,46.3852,46.4235,12017.0
2021-03-11 15:20:00,48.45,48.52,48.41,48.45,25879.0,46.4235,46.4906,46.3852,46.4235,25879.0
2021-03-11 15:30:00,48.45,48.46,48.34,48.4,35105.0,46.4235,46.4331,46.3181,46.3756,35105.0
2021-03-11 15:40:00,48.41,48.43,48.23,48.27,48289.0,46.3852,46.4044,46.2127,46.2511,48289.0
2021-03-11 15:50:00,48.24,48.35,48.19,48.23,144150.0,46.2223,46.3277,46.1744,46.2127,144150.0
2021-03-12 09:30:00,47.04,47.1,46.19,46.46,200900.0,45.0725,45.13,44.2581,44.5168,200900.0
2021-03-12 09:40:00,46.44,46.85,46.41,46.76,63513.0,44.4976,44.8905,44.4689,44.8042,63513.0
2021-03-12 09:50:00,46.75,47.36,46.69,47.21,41472.0,44.7946,45.3791,44.7371,45.2354,41472.0
2021-03-12 10:00:00,47.18,47.2,46.91,46.95,34277.0,45.2067,45.2258,44.9479,44.9863,34277.0
2021-03-12 10:10:00,46.93,47.02,46.64,46.94,53803.0,44.9671,45.0533,44.6892,44.9767,53803.0
2021-03-12 10:20:00,46.92,46.94,46.66,46.74,27988.0,44.9575,44.9767,44.7084,44.7851,27988.0
2021-03-12 10:30:00,46.72,46.84,46.6,46.77,177300.0,44.7659,44.8809,44.6509,44.8138,177300.0
2021-03-12 10:40:00,46.78,46.97,46.76,46.95,35549.0,44.8234,45.0054,44.8042,44.9863,35549.0
2021-03-12 10:50:00,46.95,47.06,46.76,47.05,32098.0,44.9863,45.0917,44.8042,45.0821,32098.0
2021-03-12 11:00:00,47.05,47.34,46.99,47.32,26385.0,45.0821,45.36,45.0246,45.3408,26385.0
2021-03-12 11:10:00,47.34,47.51,47.26,47.43,45485.0,45.36,45.5228,45.2833,45.4462,45485.0
2021-03-12 11:20:00,47.46,47.66,47.45,47.57,28021.0,45.4749,45.6666,45.4654,45.5803,28021.0
2021-03-12 11:30:00,47.58,47.7,47.47,47.69,30965.0,45.5899,45.7049,45.4845,45.6953,30965.0
2021-03-12 11:40:00,47.68,47.82,47.66,47.77,37987.0,45.6857,45.8199,45.6666,45.772,37987.0
2021-03-12 11:50:00,47.8,48.0,47.77,47.95,35148.0,45.8007,45.9924,45.772,45.9444,35148.0
2021-03-12 12:00:00,47.95,47.99,47.74,47.86,31158.0,45.9444,45.9828,45.7432,45.8582,31158.0
2021-03-12 12:10:00,47.85,48.25,47.81,48.2,27777.0,45.8486,46.2319,45.8103,46.184,27777.0
2021-03-12 12:20:00,48.2,48.31,48.04,48.14,70270.0,46.184,46.2894,46.0307,46.1265,70270.0
2021-03-12 12:30:00,48.14,48.25,48.04,48.1,50033.0,46.1265,46.2319,46.0307,46.0882,50033.0
2021-03-12 12:40:00,48.12,48.13,47.98,47.99,25054.0,46.1073,46.1169,45.9732,45.9828,25054.0
2021-03-12 12:50:00,48.0,48.03,47.91,47.97,90125.0,45.9924,46.0211,45.9061,45.9636,90125.0
2021-03-12 13:00:00,47.97,48.14,47.95,48.1,37596.0,45.9636,46.1265,45.9444,46.0882,37596.0
2021-03-12 13:10:00,48.13,48.28,48.1,48.15,14675.0,46.1169,46.2606,46.0882,46.1361,14675.0
2021-03-12 13:20:00,48.12,48.18,48.01,48.06,21624.0,46.1073,46.1648,46.0019,46.0498,21624.0
2021-03-12 13:30:00,48.07,48.19,48.04,48.12,15567.0,46.0594,46.1744,46.0307,46.1073,15567.0
2021-03-12 13:40:00,48.11,48.16,47.89,47.95,12802.0,46.0978,46.1457,45.887,45.9444,12802.0
2021-03-12 13:50:00,47.94,48.12,47.94,48.1,20894.0,45.9349,46.1073,45.9349,46.0882,20894.0
2021-03-12 14:00:00,48.1,48.2,47.92,48.0,21129.0,46.0882,46.184,45.9157,45.9924,21129.0
2021-03-12 14:10:00,48.01,48.05,47.85,47.87,21543.0,46.0019,46.0403,45.8486,45.8678,21543.0
2021-03-12 14:20:00,47.88,48.03,47.85,48.02,35054.0,45.8774,46.0211,45.8486,46.0115,35054.0
2021-03-12 14:30:00,48.01,48.15,48.0,48.08,24197.0,46.0019,46.1361,45.9924,46.069,24197.0
2021-03-12 14:40:00,48.11,48.22,48.07,48.2,20419.0,46.0978,46.2032,46.0594,46.184,20419.0
2021-03-12 14:50:00,48.2,48.25,48.12,48.12,22392.0,46.184,46.2319,46.1073,46.1073,22392.0
2021-03-12 15:00:00,48.14,48.17,48.02,48.02,32042.0,46.1265,46.1552,46.0115,46.0115,32042.0
2021-03-12 15:10:00,48.05,48.07,47.96,48.04,22182.0,46.0403,46.0594,45.954,46.0307,22182.0
2021-03-12 15:20:00,48.04,48.09,48.01,48.01,24662.0,46.0307,46.0786,46.0019,46.0019,24662.0
2021-03-12 15:30:00,48.04,48.04,47.77,47.79,45876.0,46.0307,46.0307,45.772,45.7911,45876.0
2021-03-12 15:40:00,47.8,47.85,47.74,47.8,77493.0,45.8007,45.8486,45.7432,45.8007,77493.0
2021-03-12 15:50:00,47.8,47.99,47.78,47.91,278758.0,45.8007,45.9828,45.7816,45.9061,278758.0
2021-03-15 09:30:00,48.12,48.53,48.04,48.16,54294.0,46.1073,46.5002,46.0307,46.1457,54294.0
2021-03-15 09:40:00,48.16,48.45,48.07,48.34,23326.0,46.1457,46.4235,46.0594,46.3181,23326.0
2021-03-15 09:50:00,48.35,48.39,47.88,48.01,36091.0,46.3277,46.366,45.8774,46.0019,36091.0
2021-03-15 10:00:00,47.98,48.0,47.68,47.71,14402.0,45.9732,45.9924,45.6857,45.7145,14402.0
2021-03-15 10:10:00,47.72,48.2,47.67,48.16,23859.0,45.7241,46.184,45.6762,46.1457,23859.0
2021-03-15 10:20:00,48.14,48.44,48.1,48.37,76652.0,46.1265,46.4139,46.0882,46.3469,76652.0
2021-03-15 10:30:00,48.42,48.52,48.34,48.36,17299.0,46.3948,46.4906,46.3181,46.3373,17299.0
2021-03-15 10:40:00,48.32,48.48,48.26,48.38,15863.0,46.299,46.4523,46.2415,46.3565,15863.0
2021-03-15 10:50:00,48.39,48.52,48.31,48.44,24089.0,46.366,46.4906,46.2894,46.4139,24089.0
2021-03-15 11:00:00,48.44,48.44,48.14,48.19,29523.0,46.4139,46.4139,46.1265,46.1744,29523.0
2021-03-15 11:10:00,48.17,48.17,48.05,48.09,254416.0,46.1552,46.1552,46.0403,46.0786,254416.0
2021-03-15 11:20:00,48.04,48.5,48.02,48.48,31739.0,46.0307,46.4714,46.0115,46.4523,31739.0
2021-03-15 11:30:00,48.49,48.49,48.19,48.19,29638.0,46.4619,46.4619,46.1744,46.1744,29638.0
2021-03-15 11:40:00,48.23,48.35,48.19,48.29,43516.0,46.2127,46.3277,46.1744,46.2702,43516.0
2021-03-15 11:50:00,48.28,48.48,48.25,48.48,16182.0,46.2606,46.4523,46.2319,46.4523,16182.0
2021-03-15 12:00:00,48.43,48.78,48.41,48.78,41377.0,46.4044,46.7397,46.3852,46.7397,41377.0
2021-03-15 12:10:00,48.77,48.95,48.7,48.93,35012.0,46.7301,46.9026,46.6631,46.8835,35012.0
2021-03-15 12:20:00,48.93,49.08,48.88,49.03,27188.0,46.8835,47.0272,46.8355,46.9793,27188.0
2021-03-15 12:30:00,49.02,49.1,48.95,48.96,20626.0,46.9697,47.0463,46.9026,46.9122,20626.0
2021-03-15 12:40:00,48.94,49.08,48.94,48.98,20123.0,46.893,47.0272,46.893,46.9314,20123.0
2021-03-15 12:50:00,49.0,49.01,48.89,48.91,21321.0,46.9505,46.9601,46.8451,46.8643,21321.0
2021-03-15 13:00:00,48.92,49.0,48.8,48.8,89989.0,46.8739,46.9505,46.7589,46.7589,89989.0
2021-03-15 13:10:00,48.8,48.96,48.77,48.92,24784.0,46.7589,46.9122,46.7301,46.8739,24784.0
2021-03-15 13:20:00,48.94,48.96,48.84,48.92,16235.0,46.893,46.9122,46.7972,46.8739,16235.0
2021-03-15 13:30:00,48.93,49.14,48.93,49.08,28510.0,46.8835,47.0847,46.8835,47.0272,28510.0
2021-03-15 13:40:00,49.04,49.05,48.92,48.94,19038.0,46.9889,46.9984,46.8739,46.893,19038.0
2021-03-15 13:50:00,48.94,49.07,48.93,49.05,13887.0,46.893,47.0176,46.8835,46.9984,13887.0
2021-03-15 14:00:00,49.05,49.07,49.0,49.02,20755.0,46.9984,47.0176,46.9505,46.9697,20755.0
2021-03-15 14:10:00,49.0,49.04,48.93,49.03,16932.0,46.9505,46.9889,46.8835,46.9793,16932.0
2021-03-15 14:20:00,49.01,49.2,49.0,49.18,77351.0,46.9601,47.1422,46.9505,47.123,77351.0
2021-03-15 14:30:00,49.2,49.28,49.1,49.23,19664.0,47.1422,47.2188,47.0463,47.1709,19664.0
2021-03-15 14:40:00,49.23,49.28,49.18,49.21,28328.0,47.1709,47.2188,47.123,47.1517,28328.0
2021-03-15 14:50:00,49.21,49.21,49.13,49.19,30863.0,47.1517,47.1517,47.0751,47.1326,30863.0
2021-03-15 15:00:00,49.21,49.22,49.08,49.17,31330.0,47.1517,47.1613,47.0272,47.1134,31330.0
2021-03-15 15:10:00,49.18,49.21,49.1,49.16,32855.0,47.123,47.1517,47.0463,47.1038,32855.0
2021-03-15 15:20:00,49.15,49.2,49.07,49.08,25985.0,47.0943,47.1422,47.0176,47.0272,25985.0
2021-03-15 15:30:00,49.09,49.26,48.96,49.25,40082.0,47.0368,47.1997,46.9122,47.1901,40082.0
2021-03-15 15:40:00,49.25,49.44,49.22,49.36,97925.0,47.1901,47.3721,47.1613,47.2955,97925.0
2021-03-15 15:50:00,49.38,49.73,49.37,49.7,426420.0,47.3146,47.65,47.3051,47.6212,426420.0
2021-03-16 09:30:00,49.9,50.01,49.27,49.84,87545.0,47.8129,47.9183,47.2092,47.7554,87545.0
2021-03-16 09:40:00,49.81,50.35,49.77,50.29,158201.0,47.7266,48.2441,47.6883,48.1866,158201.0
2021-03-16 09:50:00,50.3,50.36,50.06,50.14,73157.0,48.1962,48.2536,47.9662,48.0428,73157.0
2021-03-16 10:00:00,50.16,50.25,49.78,49.78,49900.0,48.062,48.1482,47.6979,47.6979,49900.0
2021-03-16 10:10:00,49.78,49.94,49.58,49.92,32701.0,47.6979,47.8512,47.5063,47.832,32701.0
2021-03-16 10:20:00,49.9,49.9,49.4,49.45,22639.0,47.8129,47.8129,47.3338,47.3817,22639.0
2021-03-16 10:30:00,49.46,49.73,49.41,49.7,27897.0,47.3913,47.65,47.3434,47.6212,27897.0
2021-03-16 10:40:00,49.73,49.86,49.61,49.65,21454.0,47.65,47.7746,47.535,47.5733,21454.0
2021-03-16 10:50:00,49.66,49.73,49.43,49.52,33406.0,47.5829,47.65,47.3625,47.4488,33406.0
2021-03-16 11:00:00,49.53,49.56,49.09,49.17,61547.0,47.4584,47.4871,47.0368,47.1134,61547.0
2021-03-16 11:10:00,49.18,49.28,49.15,49.27,24184.0,47.123,47.2188,47.0943,47.2092,24184.0
2021-03-16 11:20:00,49.29,49.46,49.26,49.35,23385.0,47.2284,47.3913,47.1997,47.2859,23385.0
2021-03-16 11:30:00,49.34,49.44,49.28,49.32,25536.0,47.2763,47.3721,47.2188,47.2571,25536.0
2021-03-16 11:40:00,49.3,49.37,49.24,49.25,12072.0,47.238,47.3051,47.1805,47.1901,12072.0
2021-03-16 11:50:00,49.25,49.27,48.98,49.27,23251.0,47.1901,47.2092,46.9314,47.2092,23251.0
2021-03-16 12:00:00,49.26,49.28,49.18,49.2,14560.0,47.1997,47.2188,47.123,47.1422,14560.0
2021-03-16 12:10:00,49.21,49.25,49.11,49.16,18838.0,47.1517,47.1901,47.0559,47.1038,18838.0
2021-03-16 12:20:00,49.17,49.28,49.11,49.25,18747.0,47.1134,47.2188,47.0559,47.1901,18747.0
2021-03-16 12:30:00,49.24,49.57,49.23,49.45,22809.0,47.1805,47.4967,47.1709,47.3817,22809.0
2021-03-16 12:40:00,49.46,49.7,49.45,49.68,25292.0,47.3913,47.6212,47.3817,47.6021,25292.0
2021-03-16 12:50:00,49.67,49.73,49.65,49.71,9553.0,47.5925,47.65,47.5733,47.6308,9553.0
2021-03-16 13:00:00,49.72,49.84,49.6,49.77,22868.0,47.6404,47.7554,47.5254,47.6883,22868.0
2021-03-16 13:10:00,49.79,49.93,49.64,49.73,17424.0,47.7075,47.8416,47.5638,47.65,17424.0
2021-03-16 13:20:00,49.73,49.79,49.71,49.75,10396.0,47.65,47.7075,47.6308,47.6692,10396.0
2021-03-16 13:30:00,49.74,49.75,49.65,49.66,14497.0,47.6596,47.6692,47.5733,47.5829,14497.0
2021-03-16 13:40:00,49.68,49.72,49.61,49.63,26818.0,47.6021,47.6404,47.535,47.5542,26818.0
2021-03-16 13:50:00,49.62,49.69,49.55,49.59,29167.0,47.5446,47.6117,47.4775,47.5158,29167.0
2021-03-16 14:00:00,49.57,49.72,49.42,49.42,27624.0,47.4967,47.6404,47.353,47.353,27624.0
2021-03-16 14:10:00,49.43,49.65,49.42,49.55,24841.0,47.3625,47.5733,47.353,47.4775,24841.0
2021-03-16 14:20:00,49.54,49.54,49.32,49.35,27233.0,47.4679,47.4679,47.2571,47.2859,27233.0
2021-03-16 14:30:00,49.35,49.38,49.15,49.16,21565.0,47.2859,47.3146,47.0943,47.1038,21565.0
2021-03-16 14:40:00,49.14,49.17,48.94,49.13,19358.0,47.0847,47.1134,46.893,47.0751,19358.0
2021-03-16 14:50:00,49.16,49.39,49.16,49.33,14700.0,47.1038,47.3242,47.1038,47.2667,14700.0
2021-03-16 15:00:00,49.31,49.41,49.15,49.36,34916.0,47.2476,47.3434,47.0943,47.2955,34916.0
2021-03-16 15:10:00,49.35,49.4,49.28,49.37,28426.0,47.2859,47.3338,47.2188,47.3051,28426.0
2021-03-16 15:20:00,49.37,49.39,49.23,49.24,31753.0,47.3051,47.3242,47.1709,47.1805,31753.0
2021-03-16 15:30:00,49.25,49.37,49.18,49.29,56751.0,47.1901,47.3051,47.123,47.2284,56751.0
2021-03-16 15:40:00,49.29,49.31,49.13,49.16,92541.0,47.2284,47.2476,47.0751,47.1038,92541.0
2021-03-16 15:50:00,49.15,49.22,49.05,49.07,196462.0,47.0943,47.1613,46.9984,47.0176,196462.0
2021-03-17 09:30:00,48.76,48.94,48.17,48.76,113596.0,46.7206,46.893,46.1552,46.7206,113596.0
2021-03-17 09:40:00,48.73,49.03,48.59,48.93,62096.0,46.6918,46.9793,46.5577,46.8835,62096.0
2021-03-17 09:50:00,48.82,48.97,48.65,48.9,65266.0,46.7781,46.9218,46.6152,46.8547,65266.0
2021-03-17 10:00:00,48.92,48.92,48.42,48.6,47182.0,46.8739,46.8739,46.3948,46.5673,47182.0
2021-03-17 10:10:00,48.56,48.86,48.52,48.83,39784.0,46.5289,46.8164,46.4906,46.7876,39784.0
2021-03-17 10:20:00,48.82,49.13,48.69,49.11,30052.0,46.7781,47.0751,46.6535,47.0559,30052.0
2021-03-17 10:30:00,49.12,49.16,48.86,48.87,31349.0,47.0655,47.1038,46.8164,46.826,31349.0
2021-03-17 10:40:00,48.87,48.91,48.56,48.8,63088.0,46.826,46.8643,46.5289,46.7589,63088.0
2021-03-17 10:50:00,48.8,48.88,48.71,48.77,115657.0,46.7589,46.8355,46.6727,46.7301,115657.0
2021-03-17 11:00:00,48.74,48.86,48.57,48.67,40002.0,46.7014,46.8164,46.5385,46.6343,40002.0
2021-03-17 11:10:00,48.66,48.85,48.66,48.84,39601.0,46.6247,46.8068,46.6247,46.7972,39601.0
2021-03-17 11:20:00,48.82,49.71,48.82,49.7,106073.0,46.7781,47.6308,46.7781,47.6212,106073.0
2021-03-17 11:30:00,49.7,49.91,49.5,49.87,134006.0,47.6212,47.8225,47.4296,47.7841,134006.0
2021-03-17 11:40:00,49.88,50.1,49.49,49.49,224530.0,47.7937,48.0045,47.42,47.42,224530.0
2021-03-17 11:50:00,49.49,49.72,49.37,49.66,269541.0,47.42,47.6404,47.3051,47.5829,269541.0
2021-03-17 12:00:00,49.63,50.25,49.63,50.05,91722.0,47.5542,48.1482,47.5542,47.9566,91722.0
2021-03-17 12:10:00,50.03,50.16,49.98,50.08,28268.0,47.9374,48.062,47.8895,47.9854,28268.0
2021-03-17 12:20:00,50.07,50.25,50.05,50.15,46555.0,47.9758,48.1482,47.9566,48.0524,46555.0
2021-03-17 12:30:00,50.11,50.14,49.93,50.08,21645.0,48.0141,48.0428,47.8416,47.9854,21645.0
2021-03-17 12:40:00,50.1,50.18,49.96,49.96,19752.0,48.0045,48.0812,47.8704,47.8704,19752.0
2021-03-17 12:50:00,49.97,50.07,49.9,49.97,22564.0,47.88,47.9758,47.8129,47.88,22564.0
2021-03-17 13:00:00,49.98,50.1,49.88,49.95,23584.0,47.8895,48.0045,47.7937,47.8608,23584.0
2021-03-17 13:10:00,49.91,50.11,49.81,49.89,22774.0,47.8225,48.0141,47.7266,47.8033,22774.0
2021-03-17 13:20:00,49.89,50.12,49.84,50.07,15135.0,47.8033,48.0237,47.7554,47.9758,15135.0
2021-03-17 13:30:00,50.05,50.16,49.93,49.95,16379.0,47.9566,48.062,47.8416,47.8608,16379.0
2021-03-17 13:40:00,49.93,49.98,49.87,49.87,14003.0,47.8416,47.8895,47.7841,47.7841,14003.0
2021-03-17 13:50:00,49.86,50.0,49.86,49.96,13626.0,47.7746,47.9087,47.7746,47.8704,13626.0
2021-03-17 14:00:00,49.96,50.58,49.96,50.48,169701.0,47.8704,48.4644,47.8704,48.3686,169701.0
2021-03-17 14:10:00,50.49,50.57,50.36,50.44,25617.0,48.3782,48.4549,48.2536,48.3303,25617.0
2021-03-17 14:20:00,50.46,50.63,50.38,50.45,31281.0,48.3495,48.5124,48.2728,48.3399,31281.0
2021-03-17 14:30:00,50.38,50.55,50.37,50.43,112132.0,48.2728,48.4357,48.2632,48.3207,112132.0
2021-03-17 14:40:00,50.45,50.75,50.42,50.5,150975.0,48.3399,48.6273,48.3111,48.3878,150975.0
2021-03-17 14:50:00,50.47,50.96,50.46,50.95,125741.0,48.359,48.8285,48.3495,48.819,125741.0
2021-03-17 15:00:00,50.95,50.97,50.74,50.74,182524.0,48.819,48.8381,48.6177,48.6177,182524.0
2021-03-17 15:10:00,50.73,50.8,50.62,50.66,64849.0,48.6082,48.6752,48.5028,48.5411,64849.0
2021-03-17 15:20:00,50.66,50.83,50.5,50.77,118480.0,48.5411,48.704,48.3878,48.6465,118480.0
2021-03-17 15:30:00,50.76,50.91,50.71,50.9,83836.0,48.6369,48.7806,48.589,48.7711,83836.0
2021-03-17 15:40:00,50.9,50.94,50.72,50.88,187953.0,48.7711,48.8094,48.5986,48.7519,187953.0
2021-03-17 15:50:00,50.87,51.01,50.77,50.99,298390.0,48.7423,48.8765,48.6465,48.8573,298390.0
2021-03-18 09:30:00,50.55,50.63,49.8,49.85,162199.0,48.4357,48.5124,47.7171,47.765,162199.0
2021-03-18 09:40:00,49.83,50.06,49.27,49.31,113976.0,47.7458,47.9662,47.2092,47.2476,113976.0
2021-03-18 09:50:00,49.34,49.64,49.33,49.53,54408.0,47.2763,47.5638,47.2667,47.4584,54408.0
2021-03-18 10:00:00,49.52,49.59,49.37,49.48,64216.0,47.4488,47.5158,47.3051,47.4105,64216.0
2021-03-18 10:10:00,49.49,49.49,49.2,49.27,61937.0,47.42,47.42,47.1422,47.2092,61937.0
2021-03-18 10:20:00,49.27,49.31,48.8,49.26,116428.0,47.2092,47.2476,46.7589,47.1997,116428.0
2021-03-18 10:30:00,49.26,49.65,49.05,49.65,36635.0,47.1997,47.5733,46.9984,47.5733,36635.0
2021-03-18 10:40:00,49.64,49.7,49.54,49.6,74021.0,47.5638,47.6212,47.4679,47.5254,74021.0
2021-03-18 10:50:00,49.6,49.7,49.44,49.67,252591.0,47.5254,47.6212,47.3721,47.5925,252591.0
2021-03-18 11:00:00,49.69,50.13,49.64,50.0,71419.0,47.6117,48.0333,47.5638,47.9087,71419.0
2021-03-18 11:10:00,50.01,50.15,49.95,50.08,156119.0,47.9183,48.0524,47.8608,47.9854,156119.0
2021-03-18 11:20:00,50.08,50.12,49.91,50.04,33450.0,47.9854,48.0237,47.8225,47.947,33450.0
2021-03-18 11:30:00,50.04,50.04,49.92,49.94,26096.0,47.947,47.947,47.832,47.8512,26096.0
2021-03-18 11:40:00,49.93,49.93,49.79,49.87,22723.0,47.8416,47.8416,47.7075,47.7841,22723.0
2021-03-18 11:50:00,49.87,49.99,49.82,49.95,29903.0,47.7841,47.8991,47.7362,47.8608,29903.0
2021-03-18 12:00:00,49.97,49.97,49.83,49.92,19276.0,47.88,47.88,47.7458,47.832,19276.0
2021-03-18 12:10:00,49.92,49.96,49.65,49.65,34838.0,47.832,47.8704,47.5733,47.5733,34838.0
2021-03-18 12:20:00,49.67,49.7,49.48,49.53,20476.0,47.5925,47.6212,47.4105,47.4584,20476.0
2021-03-18 12:30:00,49.53,49.56,49.43,49.5,19778.0,47.4584,47.4871,47.3625,47.4296,19778.0
2021-03-18 12:40:00,49.49,49.5,49.18,49.25,30043.0,47.42,47.4296,47.123,47.1901,30043.0
2021-03-18 12:50:00,49.27,49.36,49.22,49.32,23167.0,47.2092,47.2955,47.1613,47.2571,23167.0
2021-03-18 13:00:00,49.33,49.47,49.31,49.34,14749.0,47.2667,47.4009,47.2476,47.2763,14749.0
2021-03-18 13:10:00,49.35,49.4,49.24,49.4,22736.0,47.2859,47.3338,47.1805,47.3338,22736.0
2021-03-18 13:20:00,49.39,49.56,49.38,49.44,19913.0,47.3242,47.4871,47.3146,47.3721,19913.0
2021-03-18 13:30:00,49.44,49.47,49.34,49.46,16841.0,47.3721,47.4009,47.2763,47.3913,16841.0
2021-03-18 13:40:00,49.47,49.56,49.45,49.51,20814.0,47.4009,47.4871,47.3817,47.4392,20814.0
2021-03-18 13:50:00,49.52,49.57,49.48,49.54,31053.0,47.4488,47.4967,47.4105,47.4679,31053.0
2021-03-18 14:00:00,49.55,49.57,49.35,49.36,32405.0,47.4775,47.4967,47.2859,47.2955,32405.0
2021-03-18 14:10:00,49.36,49.36,49.0,49.07,23751.0,47.2955,47.2955,46.9505,47.0176,23751.0
2021-03-18 14:20:00,49.06,49.28,49.06,49.23,34745.0,47.008,47.2188,47.008,47.1709,34745.0
2021-03-18 14:30:00,49.24,49.3,48.92,49.03,34901.0,47.1805,47.238,46.8739,46.9793,34901.0
2021-03-18 14:40:00,49.02,49.02,48.71,48.95,63749.0,46.9697,46.9697,46.6727,46.9026,63749.0
2021-03-18 14:50:00,48.95,48.98,48.82,48.84,72370.0,46.9026,46.9314,46.7781,46.7972,72370.0
2021-03-18 15:00:00,48.83,48.86,48.46,48.61,81296.0,46.7876,46.8164,46.4331,46.5768,81296.0
2021-03-18 15:10:00,48.61,48.63,48.41,48.52,86352.0,46.5768,46.596,46.3852,46.4906,86352.0
2021-03-18 15:20:00,48.52,48.53,48.17,48.31,104434.0,46.4906,46.5002,46.1552,46.2894,104434.0
2021-03-18 15:30:00,48.3,48.36,48.03,48.13,227603.0,46.2798,46.3373,46.0211,46.1169,227603.0
2021-03-18 15:40:00,48.14,48.17,47.93,48.05,217086.0,46.1265,46.1552,45.9253,46.0403,217086.0
2021-03-18 15:50:00,48.04,48.26,47.98,48.25,305934.0,46.0307,46.2415,45.9732,46.2319,305934.0
2021-03-19 09:30:00,48.25,48.76,48.1,48.32,225916.0,46.2319,46.7206,46.0882,46.299,225916.0
2021-03-19 09:40:00,48.26,48.37,47.85,48.0,31798.0,46.2415,46.3469,45.8486,45.9924,31798.0
2021-03-19 09:50:00,48.0,48.23,47.96,48.22,21445.0,45.9924,46.2127,45.954,46.2032,21445.0
2021-03-19 10:00:00,48.19,48.42,48.16,48.25,29029.0,46.1744,46.3948,46.1457,46.2319,29029.0
2021-03-19 10:10:00,48.33,48.73,48.3,48.73,28293.0,46.3086,46.6918,46.2798,46.6918,28293.0
2021-03-19 10:20:00,48.73,49.1,48.68,49.02,17915.0,46.6918,47.0463,46.6439,46.9697,17915.0
2021-03-19 10:30:00,49.01,49.07,48.85,48.98,19441.0,46.9601,47.0176,46.8068,46.9314,19441.0
2021-03-19 10:40:00,48.93,49.09,48.93,49.06,14243.0,46.8835,47.0368,46.8835,47.008,14243.0
2021-03-19 10:50:00,49.08,49.2,49.01,49.06,24211.0,47.0272,47.1422,46.9601,47.008,24211.0
2021-03-19 11:00:00,49.03,49.03,48.73,48.77,20935.0,46.9793,46.9793,46.6918,46.7301,20935.0
2021-03-19 11:10:00,48.79,49.11,48.69,49.04,21090.0,46.7493,47.0559,46.6535,46.9889,21090.0
2021-03-19 11:20:00,49.04,49.09,48.86,49.03,27891.0,46.9889,47.0368,46.8164,46.9793,27891.0
2021-03-19 11:30:00,49.03,49.14,48.99,49.13,22623.0,46.9793,47.0847,46.9409,47.0751,22623.0
2021-03-19 11:40:00,49.13,49.17,49.07,49.16,16034.0,47.0751,47.1134,47.0176,47.1038,16034.0
2021-03-19 11:50:00,49.14,49.26,49.05,49.19,15360.0,47.0847,47.1997,46.9984,47.1326,15360.0
2021-03-19 12:00:00,49.18,49.23,48.96,49.09,17607.0,47.123,47.1709,46.9122,47.0368,17607.0
2021-03-19 12:10:00,49.07,49.23,49.06,49.21,15287.0,47.0176,47.1709,47.008,47.1517,15287.0
2021-03-19 12:20:00,49.2,49.28,49.18,49.24,18360.0,47.1422,47.2188,47.123,47.1805,18360.0
2021-03-19 12:30:00,49.23,49.29,49.1,49.1,11958.0,47.1709,47.2284,47.0463,47.0463,11958.0
2021-03-19 12:40:00,49.11,49.3,49.11,49.29,14843.0,47.0559,47.238,47.0559,47.2284,14843.0
2021-03-19 12:50:00,49.3,49.31,49.24,49.26,9866.0,47.238,47.2476,47.1805,47.1997,9866.0
2021-03-19 13:00:00,49.28,49.3,49.06,49.12,12951.0,47.2188,47.238,47.008,47.0655,12951.0
2021-03-19 13:10:00,49.17,49.2,49.09,49.17,9759.0,47.1134,47.1422,47.0368,47.1134,9759.0
2021-03-19 13:20:00,49.18,49.24,49.12,49.24,11274.0,47.123,47.1805,47.0655,47.1805,11274.0
2021-03-19 13:30:00,49.27,49.34,49.09,49.12,64788.0,47.2092,47.2763,47.0368,47.0655,64788.0
2021-03-19 13:40:00,49.13,49.16,49.06,49.12,19652.0,47.0751,47.1038,47.008,47.0655,19652.0
2021-03-19 13:50:00,49.13,49.27,49.13,49.23,21349.0,47.0751,47.2092,47.0751,47.1709,21349.0
2021-03-19 14:00:00,49.23,49.37,49.16,49.18,26587.0,47.1709,47.3051,47.1038,47.123,26587.0
2021-03-19 14:10:00,49.14,49.18,48.91,48.93,13838.0,47.0847,47.123,46.8643,46.8835,13838.0
2021-03-19 14:20:00,48.94,49.05,48.84,49.02,13188.0,46.893,46.9984,46.7972,46.9697,13188.0
2021-03-19 14:30:00,49.01,49.07,48.98,49.03,35677.0,46.9601,47.0176,46.9314,46.9793,35677.0
2021-03-19 14:40:00,49.03,49.05,48.9,48.92,40372.0,46.9793,46.9984,46.8547,46.8739,40372.0
2021-03-19 14:50:00,48.91,49.12,48.88,49.12,13369.0,46.8643,47.0655,46.8355,47.0655,13369.0
2021-03-19 15:00:00,49.09,49.12,48.93,48.99,18286.0,47.0368,47.0655,46.8835,46.9409,18286.0
2021-03-19 15:10:00,48.98,49.06,48.95,48.96,15450.0,46.9314,47.008,46.9026,46.9122,15450.0
2021-03-19 15:20:00,48.98,49.12,48.97,49.1,19177.0,46.9314,47.0655,46.9218,47.0463,19177.0
2021-03-19 15:30:00,49.1,49.27,49.07,49.09,40148.0,47.0463,47.2092,47.0176,47.0368,40148.0
2021-03-19 15:40:00,49.11,49.15,48.93,49.01,63228.0,47.0559,47.0943,46.8835,46.9601,63228.0
2021-03-19 15:50:00,49.0,49.2,48.83,48.97,496344.0,46.9505,47.1422,46.7876,46.9218,496344.0
2021-03-22 09:30:00,49.24,49.44,49.07,49.38,92493.0,47.1805,47.3721,47.0176,47.3146,92493.0
2021-03-22 09:40:00,49.38,49.4,48.91,48.95,45882.0,47.3146,47.3338,46.8643,46.9026,45882.0
2021-03-22 09:50:00,48.95,49.05,48.7,48.76,20072.0,46.9026,46.9984,46.6631,46.7206,20072.0
2021-03-22 10:00:00,48.79,48.83,48.59,48.64,22882.0,46.7493,46.7876,46.5577,46.6056,22882.0
2021-03-22 10:10:00,48.67,48.9,48.61,48.78,26919.0,46.6343,46.8547,46.5768,46.7397,26919.0
2021-03-22 10:20:00,48.76,48.77,48.61,48.64,20078.0,46.7206,46.7301,46.5768,46.6056,20078.0
2021-03-22 10:30:00,48.68,48.85,48.65,48.76,16941.0,46.6439,46.8068,46.6152,46.7206,16941.0
2021-03-22 10:40:00,48.81,48.85,48.58,48.66,93659.0,46.7685,46.8068,46.5481,46.6247,93659.0
2021-03-22 10:50:00,48.66,48.66,48.41,48.41,42594.0,46.6247,46.6247,46.3852,46.3852,42594.0
2021-03-22 11:00:00,48.39,48.53,48.27,48.49,36673.0,46.366,46.5002,46.2511,46.4619,36673.0
2021-03-22 11:10:00,48.49,48.5,48.22,48.42,17282.0,46.4619,46.4714,46.2032,46.3948,17282.0
2021-03-22 11:20:00,48.41,48.5,48.37,48.45,19069.0,46.3852,46.4714,46.3469,46.4235,19069.0
2021-03-22 11:30:00,48.47,48.58,48.44,48.48,23115.0,46.4427,46.5481,46.4139,46.4523,23115.0
2021-03-22 11:40:00,48.5,48.69,48.42,48.69,26648.0,46.4714,46.6535,46.3948,46.6535,26648.0
2021-03-22 11:50:00,48.7,48.82,48.62,48.8,30050.0,46.6631,46.7781,46.5864,46.7589,30050.0
2021-03-22 12:00:00,48.82,48.91,48.73,48.75,16362.0,46.7781,46.8643,46.6918,46.711,16362.0
2021-03-22 12:10:00,48.74,48.82,48.73,48.77,17022.0,46.7014,46.7781,46.6918,46.7301,17022.0
2021-03-22 12:20:00,48.78,48.84,48.71,48.81,36882.0,46.7397,46.7972,46.6727,46.7685,36882.0
2021-03-22 12:30:00,48.82,48.82,48.7,48.79,15592.0,46.7781,46.7781,46.6631,46.7493,15592.0
2021-03-22 12:40:00,48.78,48.89,48.74,48.77,19954.0,46.7397,46.8451,46.7014,46.7301,19954.0
2021-03-22 12:50:00,48.77,48.91,48.76,48.87,25470.0,46.7301,46.8643,46.7206,46.826,25470.0
2021-03-22 13:00:00,48.87,48.92,48.83,48.92,20650.0,46.826,46.8739,46.7876,46.8739,20650.0
2021-03-22 13:10:00,48.92,49.04,48.91,48.96,21232.0,46.8739,46.9889,46.8643,46.9122,21232.0
2021-03-22 13:20:00,48.95,49.02,48.93,48.97,20327.0,46.9026,46.9697,46.8835,46.9218,20327.0
2021-03-22 13:30:00,48.98,49.06,48.93,49.04,17129.0,46.9314,47.008,46.8835,46.9889,17129.0
2021-03-22 13:40:00,49.04,49.16,49.03,49.11,33281.0,46.9889,47.1038,46.9793,47.0559,33281.0
2021-03-22 13:50:00,49.13,49.29,49.13,49.2,23600.0,47.0751,47.2284,47.0751,47.1422,23600.0
2021-03-22 14:00:00,49.2,49.27,49.19,49.25,28607.0,47.1422,47.2092,47.1326,47.1901,28607.0
2021-03-22 14:10:00,49.26,49.37,49.24,49.32,33353.0,47.1997,47.3051,47.1805,47.2571,33353.0
2021-03-22 14:20:00,49.3,49.34,49.2,49.3,34607.0,47.238,47.2763,47.1422,47.238,34607.0
2021-03-22 14:30:00,49.3,49.32,49.23,49.25,54719.0,47.238,47.2571,47.1709,47.1901,54719.0
2021-03-22 14:40:00,49.26,49.41,49.22,49.41,86634.0,47.1997,47.3434,47.1613,47.3434,86634.0
2021-03-22 14:50:00,49.41,49.41,49.25,49.26,28180.0,47.3434,47.3434,47.1901,47.1997,28180.0
2021-03-22 15:00:00,49.27,49.45,49.25,49.43,46510.0,47.2092,47.3817,47.1901,47.3625,46510.0
2021-03-22 15:10:00,49.42,49.42,49.31,49.32,72067.0,47.353,47.353,47.2476,47.2571,72067.0
2021-03-22 15:20:00,49.32,49.36,49.17,49.21,80525.0,47.2571,47.2955,47.1134,47.1517,80525.0
2021-03-22 15:30:00,49.2,49.32,49.1,49.15,64593.0,47.1422,47.2571,47.0463,47.0943,64593.0
2021-03-22 15:40:00,49.14,49.17,48.93,48.97,90984.0,47.0847,47.1134,46.8835,46.9218,90984.0
2021-03-22 15:50:00,48.97,49.16,48.95,49.06,376190.0,46.9218,47.1038,46.9026,47.008,376190.0
2021-03-23 09:30:00,49.05,49.3,48.9,49.13,46896.0,46.9984,47.238,46.8547,47.0751,46896.0
2021-03-23 09:40:00,49.15,49.18,48.88,48.89,30337.0,47.0943,47.123,46.8355,46.8451,30337.0
2021-03-23 09:50:00,48.93,49.02,48.72,49.02,11630.0,46.8835,46.9697,46.6822,46.9697,11630.0
2021-03-23 10:00:00,49.0,49.02,48.75,48.95,25868.0,46.9505,46.9697,46.711,46.9026,25868.0
2021-03-23 10:10:00,48.98,49.3,48.98,49.21,30533.0,46.9314,47.238,46.9314,47.1517,30533.0
2021-03-23 10:20:00,49.17,49.33,49.02,49.22,22750.0,47.1134,47.2667,46.9697,47.1613,22750.0
2021-03-23 10:30:00,49.17,49.23,49.01,49.14,30705.0,47.1134,47.1709,46.9601,47.0847,30705.0
2021-03-23 10:40:00,49.15,49.17,48.94,49.15,24326.0,47.0943,47.1134,46.893,47.0943,24326.0
2021-03-23 10:50:00,49.16,49.22,48.99,49.04,20674.0,47.1038,47.1613,46.9409,46.9889,20674.0
2021-03-23 11:00:00,49.05,49.18,49.03,49.18,27430.0,46.9984,47.123,46.9793,47.123,27430.0
2021-03-23 11:10:00,49.18,49.48,49.17,49.46,37471.0,47.123,47.4105,47.1134,47.3913,37471.0
2021-03-23 11:20:00,49.47,49.58,49.41,49.52,23664.0,47.4009,47.5063,47.3434,47.4488,23664.0
2021-03-23 11:30:00,49.56,49.62,49.42,49.44,27036.0,47.4871,47.5446,47.353,47.3721,27036.0
2021-03-23 11:40:00,49.46,49.49,49.34,49.36,23045.0,47.3913,47.42,47.2763,47.2955,23045.0
2021-03-23 11:50:00,49.37,49.39,49.21,49.32,21754.0,47.3051,47.3242,47.1517,47.2571,21754.0
2021-03-23 12:00:00,49.34,49.45,49.31,49.39,17900.0,47.2763,47.3817,47.2476,47.3242,17900.0
2021-03-23 12:10:00,49.39,49.5,49.31,49.46,15601.0,47.3242,47.4296,47.2476,47.3913,15601.0
2021-03-23 12:20:00,49.48,49.63,49.42,49.6,21220.0,47.4105,47.5542,47.353,47.5254,21220.0
2021-03-23 12:30:00,49.61,49.61,49.4,49.48,20563.0,47.535,47.535,47.3338,47.4105,20563.0
2021-03-23 12:40:00,49.48,49.56,49.42,49.51,26119.0,47.4105,47.4871,47.353,47.4392,26119.0
2021-03-23 12:50:00,49.51,49.53,49.38,49.51,25220.0,47.4392,47.4584,47.3146,47.4392,25220.0
2021-03-23 13:00:00,49.5,49.55,49.37,49.37,26695.0,47.4296,47.4775,47.3051,47.3051,26695.0
2021-03-23 13:10:00,49.37,49.39,49.25,49.27,19211.0,47.3051,47.3242,47.1901,47.2092,19211.0
2021-03-23 13:20:00,49.27,49.27,49.1,49.16,18044.0,47.2092,47.2092,47.0463,47.1038,18044.0
2021-03-23 13:30:00,49.16,49.18,49.06,49.09,20586.0,47.1038,47.123,47.008,47.0368,20586.0
2021-03-23 13:40:00,49.08,49.11,48.89,49.01,29644.0,47.0272,47.0559,46.8451,46.9601,29644.0
2021-03-23 13:50:00,49.0,49.02,48.89,48.92,22027.0,46.9505,46.9697,46.8451,46.8739,22027.0
2021-03-23 14:00:00,48.91,48.97,48.85,48.96,21214.0,46.8643,46.9218,46.8068,46.9122,21214.0
2021-03-23 14:10:00,48.94,49.02,48.89,48.91,23052.0,46.893,46.9697,46.8451,46.8643,23052.0
2021-03-23 14:20:00,48.92,48.96,48.8,48.89,25787.0,46.8739,46.9122,46.7589,46.8451,25787.0
2021-03-23 14:30:00,48.91,48.96,48.68,48.71,20328.0,46.8643,46.9122,46.6439,46.6727,20328.0
2021-03-23 14:40:00,48.72,48.73,48.53,48.55,34218.0,46.6822,46.6918,46.5002,46.5193,34218.0
2021-03-23 14:50:00,48.56,48.56,48.35,48.38,30243.0,46.5289,46.5289,46.3277,46.3565,30243.0
2021-03-23 15:00:00,48.38,48.53,48.25,48.44,32731.0,46.3565,46.5002,46.2319,46.4139,32731.0
2021-03-23 15:10:00,48.41,48.42,48.22,48.24,41181.0,46.3852,46.3948,46.2032,46.2223,41181.0
2021-03-23 15:20:00,48.23,48.32,48.08,48.32,31496.0,46.2127,46.299,46.069,46.299,31496.0
2021-03-23 15:30:00,48.31,48.31,47.96,48.02,49493.0,46.2894,46.2894,45.954,46.0115,49493.0
2021-03-23 15:40:00,48.01,48.25,48.01,48.12,62351.0,46.0019,46.2319,46.0019,46.1073,62351.0
2021-03-23 15:50:00,48.11,48.37,47.99,48.34,150051.0,46.0978,46.3469,45.9828,46.3181,150051.0
2021-03-24 09:30:00,48.52,49.13,48.52,49.09,88310.0,46.4906,47.0751,46.4906,47.0368,88310.0
2021-03-24 09:40:00,49.11,49.39,48.98,49.13,31100.0,47.0559,47.3242,46.9314,47.0751,31100.0
2021-03-24 09:50:00,49.04,49.08,48.81,48.85,16860.0,46.9889,47.0272,46.7685,46.8068,16860.0
2021-03-24 10:00:00,48.91,49.13,48.9,48.94,18140.0,46.8643,47.0751,46.8547,46.893,18140.0
2021-03-24 10:10:00,48.98,49.13,48.8,48.85,23535.0,46.9314,47.0751,46.7589,46.8068,23535.0
2021-03-24 10:20:00,48.88,49.23,48.88,49.23,17443.0,46.8355,47.1709,46.8355,47.1709,17443.0
2021-03-24 10:30:00,49.29,49.41,49.17,49.4,24086.0,47.2284,47.3434,47.1134,47.3338,24086.0
2021-03-24 10:40:00,49.4,49.53,49.38,49.48,26480.0,47.3338,47.4584,47.3146,47.4105,26480.0
2021-03-24 10:50:00,49.47,49.59,49.4,49.45,38091.0,47.4009,47.5158,47.3338,47.3817,38091.0
2021-03-24 11:00:00,49.49,49.74,49.46,49.5,27636.0,47.42,47.6596,47.3913,47.4296,27636.0
2021-03-24 11:10:00,49.54,49.56,49.35,49.39,23856.0,47.4679,47.4871,47.2859,47.3242,23856.0
2021-03-24 11:20:00,49.39,49.62,49.35,49.61,28842.0,47.3242,47.5446,47.2859,47.535,28842.0
2021-03-24 11:30:00,49.61,49.63,49.39,49.41,29833.0,47.535,47.5542,47.3242,47.3434,29833.0
2021-03-24 11:40:00,49.38,49.49,49.22,49.22,120235.0,47.3146,47.42,47.1613,47.1613,120235.0
2021-03-24 11:50:00,49.21,49.35,49.12,49.35,73717.0,47.1517,47.2859,47.0655,47.2859,73717.0
2021-03-24 12:00:00,49.35,49.38,49.18,49.34,38735.0,47.2859,47.3146,47.123,47.2763,38735.0
2021-03-24 12:10:00,49.33,49.56,49.32,49.56,62965.0,47.2667,47.4871,47.2571,47.4871,62965.0
2021-03-24 12:20:00,49.56,49.6,49.52,49.59,17816.0,47.4871,47.5254,47.4488,47.5158,17816.0
2021-03-24 12:30:00,49.58,49.58,49.47,49.51,12035.0,47.5063,47.5063,47.4009,47.4392,12035.0
2021-03-24 12:40:00,49.53,49.59,49.4,49.41,23558.0,47.4584,47.5158,47.3338,47.3434,23558.0
2021-03-24 12:50:00,49.42,49.44,49.3,49.44,12315.0,47.353,47.3721,47.238,47.3721,12315.0
2021-03-24 13:00:00,49.43,49.43,49.11,49.19,17896.0,47.3625,47.3625,47.0559,47.1326,17896.0
2021-03-24 13:10:00,49.16,49.28,48.81,48.87,47990.0,47.1038,47.2188,46.7685,46.826,47990.0
2021-03-24 13:20:00,48.86,49.06,48.83,49.02,17821.0,46.8164,47.008,46.7876,46.9697,17821.0
2021-03-24 13:30:00,49.05,49.23,49.05,49.13,22539.0,46.9984,47.1709,46.9984,47.0751,22539.0
2021-03-24 13:40:00,49.13,49.14,48.94,49.11,37080.0,47.0751,47.0847,46.893,47.0559,37080.0
2021-03-24 13:50:00,49.12,49.21,49.08,49.13,17935.0,47.0655,47.1517,47.0272,47.0751,17935.0
2021-03-24 14:00:00,49.13,49.13,49.02,49.09,19681.0,47.0751,47.0751,46.9697,47.0368,19681.0
2021-03-24 14:10:00,49.12,49.16,48.99,49.04,35051.0,47.0655,47.1038,46.9409,46.9889,35051.0
2021-03-24 14:20:00,49.03,49.06,48.87,48.89,12229.0,46.9793,47.008,46.826,46.8451,12229.0
2021-03-24 14:30:00,48.85,48.89,48.73,48.74,17844.0,46.8068,46.8451,46.6918,46.7014,17844.0
2021-03-24 14:40:00,48.76,48.78,48.53,48.78,32867.0,46.7206,46.7397,46.5002,46.7397,32867.0
2021-03-24 14:50:00,48.79,48.79,48.55,48.63,19074.0,46.7493,46.7493,46.5193,46.596,19074.0
2021-03-24 15:00:00,48.64,48.76,48.6,48.73,16831.0,46.6056,46.7206,46.5673,46.6918,16831.0
2021-03-24 15:10:00,48.71,48.83,48.68,48.69,20282.0,46.6727,46.7876,46.6439,46.6535,20282.0
2021-03-24 15:20:00,48.69,48.69,48.58,48.64,27677.0,46.6535,46.6535,46.5481,46.6056,27677.0
2021-03-24 15:30:00,48.64,48.69,48.41,48.44,51365.0,46.6056,46.6535,46.3852,46.4139,51365.0
2021-03-24 15:40:00,48.43,48.55,48.37,48.53,66898.0,46.4044,46.5193,46.3469,46.5002,66898.0
2021-03-24 15:50:00,48.53,48.54,48.2,48.21,184549.0,46.5002,46.5098,46.184,46.1936,184549.0
2021-03-25 09:30:00,47.49,47.95,47.31,47.74,91022.0,45.5037,45.9444,45.3312,45.7432,91022.0
2021-03-25 09:40:00,47.7,47.95,47.56,47.93,39588.0,45.7049,45.9444,45.5708,45.9253,39588.0
2021-03-25 09:50:00,47.92,47.92,47.49,47.68,37397.0,45.9157,45.9157,45.5037,45.6857,37397.0
2021-03-25 10:00:00,47.7,48.07,47.45,48.07,29971.0,45.7049,46.0594,45.4654,46.0594,29971.0
2021-03-25 10:10:00,48.05,48.08,47.83,48.01,19808.0,46.0403,46.069,45.8295,46.0019,19808.0
2021-03-25 10:20:00,48.03,48.25,47.89,48.2,36281.0,46.0211,46.2319,45.887,46.184,36281.0
2021-03-25 10:30:00,48.2,48.31,48.03,48.08,26153.0,46.184,46.2894,46.0211,46.069,26153.0
2021-03-25 10:40:00,48.07,48.15,48.02,48.11,35349.0,46.0594,46.1361,46.0115,46.0978,35349.0
2021-03-25 10:50:00,48.1,48.91,48.09,48.89,204859.0,46.0882,46.8643,46.0786,46.8451,204859.0
2021-03-25 11:00:00,48.91,48.92,48.57,48.69,37992.0,46.8643,46.8739,46.5385,46.6535,37992.0
2021-03-25 11:10:00,48.7,49.21,48.64,49.2,31686.0,46.6631,47.1517,46.6056,47.1422,31686.0
2021-03-25 11:20:00,49.21,49.47,49.18,49.45,70458.0,47.1517,47.4009,47.123,47.3817,70458.0
2021-03-25 11:30:00,49.45,49.61,49.37,49.41,57224.0,47.3817,47.535,47.3051,47.3434,57224.0
2021-03-25 11:40:00,49.39,49.48,49.32,49.37,125517.0,47.3242,47.4105,47.2571,47.3051,125517.0
2021-03-25 11:50:00,49.35,49.66,49.31,49.65,112255.0,47.2859,47.5829,47.2476,47.5733,112255.0
2021-03-25 12:00:00,49.65,49.72,49.57,49.59,49246.0,47.5733,47.6404,47.4967,47.5158,49246.0
2021-03-25 12:10:00,49.6,49.76,49.51,49.72,107966.0,47.5254,47.6787,47.4392,47.6404,107966.0
2021-03-25 12:20:00,49.7,49.8,49.61,49.62,67743.0,47.6212,47.7171,47.535,47.5446,67743.0
2021-03-25 12:30:00,49.63,49.83,49.63,49.78,63991.0,47.5542,47.7458,47.5542,47.6979,63991.0
2021-03-25 12:40:00,49.79,50.35,49.77,50.32,126899.0,47.7075,48.2441,47.6883,48.2153,126899.0
2021-03-25 12:50:00,50.3,50.34,50.2,50.22,54081.0,48.1962,48.2345,48.1003,48.1195,54081.0
2021-03-25 13:00:00,50.21,50.21,49.87,49.87,27402.0,48.1099,48.1099,47.7841,47.7841,27402.0
2021-03-25 13:10:00,49.87,50.04,49.8,49.8,15282.0,47.7841,47.947,47.7171,47.7171,15282.0
2021-03-25 13:20:00,49.81,49.82,49.6,49.62,73936.0,47.7266,47.7362,47.5254,47.5446,73936.0
2021-03-25 13:30:00,49.62,49.73,49.58,49.64,17107.0,47.5446,47.65,47.5063,47.5638,17107.0
2021-03-25 13:40:00,49.69,49.98,49.69,49.82,19784.0,47.6117,47.8895,47.6117,47.7362,19784.0
2021-03-25 13:50:00,49.83,49.85,49.65,49.65,26121.0,47.7458,47.765,47.5733,47.5733,26121.0
2021-03-25 14:00:00,49.64,49.66,49.51,49.53,26109.0,47.5638,47.5829,47.4392,47.4584,26109.0
2021-03-25 14:10:00,49.52,49.8,49.52,49.8,29143.0,47.4488,47.7171,47.4488,47.7171,29143.0
2021-03-25 14:20:00,49.8,49.91,49.62,49.62,30785.0,47.7171,47.8225,47.5446,47.5446,30785.0
2021-03-25 14:30:00,49.63,49.93,49.61,49.93,27269.0,47.5542,47.8416,47.535,47.8416,27269.0
2021-03-25 14:40:00,49.91,50.15,49.91,50.09,44548.0,47.8225,48.0524,47.8225,47.9949,44548.0
2021-03-25 14:50:00,50.09,50.28,50.07,50.23,47535.0,47.9949,48.177,47.9758,48.1291,47535.0
2021-03-25 15:00:00,50.21,50.24,49.83,49.86,71185.0,48.1099,48.1387,47.7458,47.7746,71185.0
2021-03-25 15:10:00,49.87,50.09,49.86,50.08,66865.0,47.7841,47.9949,47.7746,47.9854,66865.0
2021-03-25 15:20:00,50.07,50.13,49.98,49.98,149529.0,47.9758,48.0333,47.8895,47.8895,149529.0
2021-03-25 15:30:00,49.99,50.28,49.96,50.26,278021.0,47.8991,48.177,47.8704,48.1578,278021.0
2021-03-25 15:40:00,50.27,50.38,50.12,50.34,123607.0,48.1674,48.2728,48.0237,48.2345,123607.0
2021-03-25 15:50:00,50.34,50.4,50.12,50.16,262448.0,48.2345,48.292,48.0237,48.062,262448.0
2021-03-26 09:30:00,50.56,50.72,50.14,50.48,93345.0,48.4453,48.5986,48.0428,48.3686,93345.0
2021-03-26 09:40:00,50.46,50.64,50.39,50.59,29301.0,48.3495,48.5219,48.2824,48.474,29301.0
2021-03-26 09:50:00,50.56,50.75,50.38,50.73,32413.0,48.4453,48.6273,48.2728,48.6082,32413.0
2021-03-26 10:00:00,50.72,51.26,50.67,51.16,154333.0,48.5986,49.116,48.5507,49.0202,154333.0
2021-03-26 10:10:00,51.14,51.5,51.14,51.46,76698.0,49.001,49.346,49.001,49.3076,76698.0
2021-03-26 10:20:00,51.47,51.75,51.47,51.7,117480.0,49.3172,49.5855,49.3172,49.5376,117480.0
2021-03-26 10:30:00,51.75,51.79,51.33,51.39,183362.0,49.5855,49.6238,49.1831,49.2406,183362.0
2021-03-26 10:40:00,51.38,51.65,51.38,51.6,61126.0,49.231,49.4897,49.231,49.4418,61126.0
2021-03-26 10:50:00,51.58,51.66,51.47,51.55,45821.0,49.4226,49.4993,49.3172,49.3939,45821.0
2021-03-26 11:00:00,51.56,51.87,51.49,51.84,75230.0,49.4035,49.7005,49.3364,49.6717,75230.0
2021-03-26 11:10:00,51.87,51.87,51.61,51.63,102166.0,49.7005,49.7005,49.4514,49.4705,102166.0
2021-03-26 11:20:00,51.64,51.82,51.64,51.77,26297.0,49.4801,49.6526,49.4801,49.6047,26297.0
2021-03-26 11:30:00,51.76,51.8,51.66,51.79,35296.0,49.5951,49.6334,49.4993,49.6238,35296.0
2021-03-26 11:40:00,51.8,51.95,51.75,51.94,32775.0,49.6334,49.7771,49.5855,49.7676,32775.0
2021-03-26 11:50:00,51.92,52.0,51.86,51.95,40243.0,49.7484,49.825,49.6909,49.7771,40243.0
2021-03-26 12:00:00,51.97,52.07,51.93,52.07,24100.0,49.7963,49.8921,49.758,49.8921,24100.0
2021-03-26 12:10:00,52.05,52.54,52.05,52.48,78258.0,49.873,50.3425,49.873,50.285,78258.0
2021-03-26 12:20:00,52.5,52.54,52.33,52.33,33132.0,50.3041,50.3425,50.1412,50.1412,33132.0
2021-03-26 12:30:00,52.34,52.51,52.19,52.39,77155.0,50.1508,50.3137,50.0071,50.1987,77155.0
2021-03-26 12:40:00,52.39,52.49,52.25,52.26,21246.0,50.1987,50.2946,50.0646,50.0742,21246.0
2021-03-26 12:50:00,52.27,52.39,52.22,52.22,21205.0,50.0838,50.1987,50.0358,50.0358,21205.0
2021-03-26 13:00:00,52.23,52.32,52.22,52.27,25751.0,50.0454,50.1317,50.0358,50.0838,25751.0
2021-03-26 13:10:00,52.27,52.32,51.97,52.08,29078.0,50.0838,50.1317,49.7963,49.9017,29078.0
2021-03-26 13:20:00,52.09,52.27,52.08,52.2,22340.0,49.9113,50.0838,49.9017,50.0167,22340.0
2021-03-26 13:30:00,52.23,52.5,52.22,52.34,97309.0,50.0454,50.3041,50.0358,50.1508,97309.0
2021-03-26 13:40:00,52.34,52.37,51.87,51.89,21513.0,50.1508,50.1796,49.7005,49.7197,21513.0
2021-03-26 13:50:00,51.87,52.0,51.83,51.95,29334.0,49.7005,49.825,49.6622,49.7771,29334.0
2021-03-26 14:00:00,51.93,51.93,51.73,51.79,22374.0,49.758,49.758,49.5663,49.6238,22374.0
2021-03-26 14:10:00,51.79,51.85,51.73,51.8,22660.0,49.6238,49.6813,49.5663,49.6334,22660.0
2021-03-26 14:20:00,51.79,51.99,51.69,51.88,39393.0,49.6238,49.8155,49.528,49.7101,39393.0
2021-03-26 14:30:00,51.88,52.0,51.8,51.86,20779.0,49.7101,49.825,49.6334,49.6909,20779.0
2021-03-26 14:40:00,51.84,51.91,51.74,51.77,44632.0,49.6717,49.7388,49.5759,49.6047,44632.0
2021-03-26 14:50:00,51.75,52.26,51.73,52.22,39687.0,49.5855,50.0742,49.5663,50.0358,39687.0
2021-03-26 15:00:00,52.22,52.39,52.21,52.23,35513.0,50.0358,50.1987,50.0263,50.0454,35513.0
2021-03-26 15:10:00,52.23,52.39,52.21,52.39,35071.0,50.0454,50.1987,50.0263,50.1987,35071.0
2021-03-26 15:20:00,52.39,52.42,52.31,52.39,34255.0,50.1987,50.2275,50.1221,50.1987,34255.0
2021-03-26 15:30:00,52.39,52.53,52.3,52.34,90749.0,50.1987,50.3329,50.1125,50.1508,90749.0
2021-03-26 15:40:00,52.34,52.45,52.27,52.36,95560.0,50.1508,50.2562,50.0838,50.17,95560.0
2021-03-26 15:50:00,52.35,52.67,52.32,52.61,386637.0,50.1604,50.467,50.1317,50.4095,386637.0
2021-03-29 09:30:00,53.12,53.66,53.0,53.4,201004.0,50.8982,51.4156,50.7832,51.1665,201004.0
2021-03-29 09:40:00,53.39,53.41,52.92,52.98,86710.0,51.1569,51.1761,50.7066,50.7641,86710.0
2021-03-29 09:50:00,52.98,53.16,52.49,52.5,92250.0,50.7641,50.9365,50.2946,50.3041,92250.0
2021-03-29 10:00:00,52.47,52.58,52.11,52.12,53665.0,50.2754,50.3808,49.9304,49.94,53665.0
2021-03-29 10:10:00,52.1,52.15,51.88,52.08,62844.0,49.9209,49.9688,49.7101,49.9017,62844.0
2021-03-29 10:20:00,52.07,52.09,51.83,51.94,34526.0,49.8921,49.9113,49.6622,49.7676,34526.0
2021-03-29 10:30:00,51.93,52.37,51.83,52.26,78074.0,49.758,50.1796,49.6622,50.0742,78074.0
2021-03-29 10:40:00,52.26,52.27,52.1,52.11,65516.0,50.0742,50.0838,49.9209,49.9304,65516.0
2021-03-29 10:50:00,52.08,52.32,52.06,52.19,38985.0,49.9017,50.1317,49.8825,50.0071,38985.0
2021-03-29 11:00:00,52.16,52.18,51.9,52.14,34505.0,49.9784,49.9975,49.7292,49.9592,34505.0
2021-03-29 11:10:00,52.15,52.21,52.0,52.2,46261.0,49.9688,50.0263,49.825,50.0167,46261.0
2021-03-29 11:20:00,52.21,52.29,51.93,52.21,111918.0,50.0263,50.1029,49.758,50.0263,111918.0
2021-03-29 11:30:00,52.25,52.41,52.2,52.26,29242.0,50.0646,50.2179,50.0167,50.0742,29242.0
2021-03-29 11:40:00,52.24,52.29,52.05,52.05,28193.0,50.055,50.1029,49.873,49.873,28193.0
2021-03-29 11:50:00,52.03,52.14,52.0,52.13,28986.0,49.8538,49.9592,49.825,49.9496,28986.0
2021-03-29 12:00:00,52.13,52.19,51.82,51.92,64337.0,49.9496,50.0071,49.6526,49.7484,64337.0
2021-03-29 12:10:00,51.94,51.96,51.56,51.64,44187.0,49.7676,49.7867,49.4035,49.4801,44187.0
2021-03-29 12:20:00,51.64,51.76,51.57,51.76,50589.0,49.4801,49.5951,49.413,49.5951,50589.0
2021-03-29 12:30:00,51.76,52.01,51.69,51.96,20251.0,49.5951,49.8346,49.528,49.7867,20251.0
2021-03-29 12:40:00,51.95,52.14,51.94,52.02,23032.0,49.7771,49.9592,49.7676,49.8442,23032.0
2021-03-29 12:50:00,52.05,52.22,51.99,52.11,16366.0,49.873,50.0358,49.8155,49.9304,16366.0
2021-03-29 13:00:00,52.13,52.18,52.04,52.06,17768.0,49.9496,49.9975,49.8634,49.8825,17768.0
2021-03-29 13:10:00,52.06,52.06,51.91,51.95,24206.0,49.8825,49.8825,49.7388,49.7771,24206.0
2021-03-29 13:20:00,51.96,51.96,51.82,51.92,34631.0,49.7867,49.7867,49.6526,49.7484,34631.0
2021-03-29 13:30:00,51.91,52.17,51.88,52.01,19541.0,49.7388,49.9879,49.7101,49.8346,19541.0
2021-03-29 13:40:00,52.03,52.03,51.9,51.96,19901.0,49.8538,49.8538,49.7292,49.7867,19901.0
2021-03-29 13:50:00,51.98,52.14,51.89,51.91,20404.0,49.8059,49.9592,49.7197,49.7388,20404.0
2021-03-29 14:00:00,51.92,52.0,51.82,51.98,30866.0,49.7484,49.825,49.6526,49.8059,30866.0
2021-03-29 14:10:00,51.97,51.98,51.82,51.9,19528.0,49.7963,49.8059,49.6526,49.7292,19528.0
2021-03-29 14:20:00,51.91,52.0,51.87,51.95,28958.0,49.7388,49.825,49.7005,49.7771,28958.0
2021-03-29 14:30:00,51.94,51.96,51.54,51.58,33245.0,49.7676,49.7867,49.3843,49.4226,33245.0
2021-03-29 14:40:00,51.58,51.75,51.52,51.67,33999.0,49.4226,49.5855,49.3651,49.5089,33999.0
2021-03-29 14:50:00,51.68,51.7,51.43,51.5,41560.0,49.5184,49.5376,49.2789,49.346,41560.0
2021-03-29 15:00:00,51.53,51.95,51.53,51.91,36656.0,49.3747,49.7771,49.3747,49.7388,36656.0
2021-03-29 15:10:00,51.93,51.95,51.82,51.83,39912.0,49.758,49.7771,49.6526,49.6622,39912.0
2021-03-29 15:20:00,51.83,51.92,51.81,51.9,33062.0,49.6622,49.7484,49.643,49.7292,33062.0
2021-03-29 15:30:00,51.9,51.91,51.61,51.7,75573.0,49.7292,49.7388,49.4514,49.5376,75573.0
2021-03-29 15:40:00,51.72,51.82,51.52,51.56,127503.0,49.5568,49.6526,49.3651,49.4035,127503.0
2021-03-29 15:50:00,51.55,51.83,51.54,51.61,551436.0,49.3939,49.6622,49.3843,49.4514,551436.0
2021-03-30 09:30:00,52.09,52.09,51.06,51.3,67055.0,49.9113,49.9113,48.9244,49.1543,67055.0
2021-03-30 09:40:00,51.34,51.61,51.2,51.32,34558.0,49.1927,49.4514,49.0585,49.1735,34558.0
2021-03-30 09:50:00,51.28,51.5,51.14,51.44,34569.0,49.1352,49.346,49.001,49.2885,34569.0
2021-03-30 10:00:00,51.44,51.61,51.38,51.51,23949.0,49.2885,49.4514,49.231,49.3555,23949.0
2021-03-30 10:10:00,51.48,51.5,51.25,51.28,20777.0,49.3268,49.346,49.1064,49.1352,20777.0
2021-03-30 10:20:00,51.28,51.44,51.11,51.44,14307.0,49.1352,49.2885,48.9723,49.2885,14307.0
2021-03-30 10:30:00,51.37,51.61,51.36,51.57,11349.0,49.2214,49.4514,49.2118,49.413,11349.0
2021-03-30 10:40:00,51.53,51.89,51.48,51.86,46170.0,49.3747,49.7197,49.3268,49.6909,46170.0
2021-03-30 10:50:00,51.86,51.9,51.57,51.58,29309.0,49.6909,49.7292,49.413,49.4226,29309.0
2021-03-30 11:00:00,51.59,51.76,51.45,51.52,20220.0,49.4322,49.5951,49.2981,49.3651,20220.0
2021-03-30 11:10:00,51.49,51.61,51.41,51.59,25038.0,49.3364,49.4514,49.2597,49.4322,25038.0
2021-03-30 11:20:00,51.57,51.6,51.36,51.54,19048.0,49.413,49.4418,49.2118,49.3843,19048.0
2021-03-30 11:30:00,51.56,51.56,51.35,51.37,17497.0,49.4035,49.4035,49.2022,49.2214,17497.0
2021-03-30 11:40:00,51.37,51.59,51.37,51.39,10381.0,49.2214,49.4322,49.2214,49.2406,10381.0
2021-03-30 11:50:00,51.35,51.36,51.2,51.33,23253.0,49.2022,49.2118,49.0585,49.1831,23253.0
2021-03-30 12:00:00,51.3,51.52,51.27,51.51,19067.0,49.1543,49.3651,49.1256,49.3555,19067.0
2021-03-30 12:10:00,51.51,51.57,51.47,51.51,28641.0,49.3555,49.413,49.3172,49.3555,28641.0
2021-03-30 12:20:00,51.51,51.84,51.47,51.84,27038.0,49.3555,49.6717,49.3172,49.6717,27038.0
2021-03-30 12:30:00,51.81,51.88,51.76,51.82,24780.0,49.643,49.7101,49.5951,49.6526,24780.0
2021-03-30 12:40:00,51.81,51.82,51.71,51.71,23172.0,49.643,49.6526,49.5472,49.5472,23172.0
2021-03-30 12:50:00,51.71,51.84,51.71,51.73,34517.0,49.5472,49.6717,49.5472,49.5663,34517.0
2021-03-30 13:00:00,51.72,51.73,51.53,51.65,16785.0,49.5568,49.5663,49.3747,49.4897,16785.0
2021-03-30 13:10:00,51.64,51.71,51.6,51.71,15855.0,49.4801,49.5472,49.4418,49.5472,15855.0
2021-03-30 13:20:00,51.68,51.79,51.68,51.72,12344.0,49.5184,49.6238,49.5184,49.5568,12344.0
2021-03-30 13:30:00,51.74,51.84,51.7,51.84,31587.0,49.5759,49.6717,49.5376,49.6717,31587.0
2021-03-30 13:40:00,51.82,51.85,51.78,51.82,23367.0,49.6526,49.6813,49.6143,49.6526,23367.0
2021-03-30 13:50:00,51.83,52.0,51.8,51.99,27392.0,49.6622,49.825,49.6334,49.8155,27392.0
2021-03-30 14:00:00,51.97,52.0,51.84,51.98,57800.0,49.7963,49.825,49.6717,49.8059,57800.0
2021-03-30 14:10:00,51.98,52.23,51.95,52.2,35405.0,49.8059,50.0454,49.7771,50.0167,35405.0
2021-03-30 14:20:00,52.2,52.47,52.2,52.43,59931.0,50.0167,50.2754,50.0167,50.2371,59931.0
2021-03-30 14:30:00,52.41,52.53,52.41,52.47,38750.0,50.2179,50.3329,50.2179,50.2754,38750.0
2021-03-30 14:40:00,52.47,52.54,52.33,52.54,31471.0,50.2754,50.3425,50.1412,50.3425,31471.0
2021-03-30 14:50:00,52.53,52.71,52.5,52.69,47838.0,50.3329,50.5054,50.3041,50.4862,47838.0
2021-03-30 15:00:00,52.68,52.85,52.59,52.75,40613.0,50.4766,50.6395,50.3904,50.5437,40613.0
2021-03-30 15:10:00,52.74,52.92,52.74,52.88,41064.0,50.5341,50.7066,50.5341,50.6682,41064.0
2021-03-30 15:20:00,52.87,52.9,52.73,52.81,58613.0,50.6587,50.6874,50.5245,50.6012,58613.0
2021-03-30 15:30:00,52.8,52.95,52.56,52.6,110807.0,50.5916,50.7353,50.3616,50.4,110807.0
2021-03-30 15:40:00,52.59,52.84,52.54,52.73,109236.0,50.3904,50.6299,50.3425,50.5245,109236.0
2021-03-30 15:50:00,52.7,52.76,52.56,52.76,224056.0,50.4958,50.5533,50.3616,50.5533,224056.0
2021-03-31 09:30:00,53.0,53.12,52.59,52.67,105256.0,50.7832,50.8982,50.3904,50.467,105256.0
2021-03-31 09:40:00,52.58,52.89,52.43,52.74,49965.0,50.3808,50.6778,50.2371,50.5341,49965.0
2021-03-31 09:50:00,52.76,53.02,52.68,52.94,37717.0,50.5533,50.8024,50.4766,50.7257,37717.0
2021-03-31 10:00:00,52.94,53.01,52.74,52.98,69270.0,50.7257,50.7928,50.5341,50.7641,69270.0
2021-03-31 10:10:00,52.98,52.98,52.51,52.53,39042.0,50.7641,50.7641,50.3137,50.3329,39042.0
2021-03-31 10:20:00,52.5,52.51,52.36,52.43,28091.0,50.3041,50.3137,50.17,50.2371,28091.0
2021-03-31 10:30:00,52.42,52.5,52.29,52.37,32016.0,50.2275,50.3041,50.1029,50.1796,32016.0
2021-03-31 10:40:00,52.39,52.6,52.26,52.48,49233.0,50.1987,50.4,50.0742,50.285,49233.0
2021-03-31 10:50:00,52.47,52.96,52.45,52.94,71513.0,50.2754,50.7449,50.2562,50.7257,71513.0
2021-03-31 11:00:00,52.94,53.03,52.88,53.0,58964.0,50.7257,50.812,50.6682,50.7832,58964.0
2021-03-31 11:10:00,52.99,52.99,52.78,52.84,22324.0,50.7736,50.7736,50.5724,50.6299,22324.0
2021-03-31 11:20:00,52.88,52.89,52.78,52.79,13810.0,50.6682,50.6778,50.5724,50.582,13810.0
2021-03-31 11:30:00,52.78,52.8,52.36,52.39,18907.0,50.5724,50.5916,50.17,50.1987,18907.0
2021-03-31 11:40:00,52.37,52.65,52.36,52.62,11708.0,50.1796,50.4479,50.17,50.4191,11708.0
2021-03-31 11:50:00,52.62,52.69,52.54,52.55,20840.0,50.4191,50.4862,50.3425,50.352,20840.0
2021-03-31 12:00:00,52.55,52.77,52.54,52.76,17533.0,50.352,50.5628,50.3425,50.5533,17533.0
2021-03-31 12:10:00,52.76,52.76,52.61,52.65,8510.0,50.5533,50.5533,50.4095,50.4479,8510.0
2021-03-31 12:20:00,52.65,52.7,52.49,52.49,7136.0,50.4479,50.4958,50.2946,50.2946,7136.0
2021-03-31 12:30:00,52.47,52.6,52.44,52.51,8838.0,50.2754,50.4,50.2466,50.3137,8838.0
2021-03-31 12:40:00,52.48,52.72,52.48,52.69,13285.0,50.285,50.5149,50.285,50.4862,13285.0
2021-03-31 12:50:00,52.69,52.79,52.68,52.75,11104.0,50.4862,50.582,50.4766,50.5437,11104.0
2021-03-31 13:00:00,52.75,52.94,52.74,52.9,21341.0,50.5437,50.7257,50.5341,50.6874,21341.0
2021-03-31 13:10:00,52.89,52.93,52.78,52.79,8144.0,50.6778,50.7162,50.5724,50.582,8144.0
2021-03-31 13:20:00,52.81,52.86,52.78,52.81,10634.0,50.6012,50.6491,50.5724,50.6012,10634.0
2021-03-31 13:30:00,52.8,52.85,52.75,52.81,13651.0,50.5916,50.6395,50.5437,50.6012,13651.0
2021-03-31 13:40:00,52.83,52.83,52.69,52.76,10660.0,50.6203,50.6203,50.4862,50.5533,10660.0
2021-03-31 13:50:00,52.77,52.89,52.73,52.88,10595.0,50.5628,50.6778,50.5245,50.6682,10595.0
2021-03-31 14:00:00,52.86,52.91,52.74,52.74,11337.0,50.6491,50.697,50.5341,50.5341,11337.0
2021-03-31 14:10:00,52.75,52.84,52.68,52.8,23250.0,50.5437,50.6299,50.4766,50.5916,23250.0
2021-03-31 14:20:00,52.78,52.88,52.77,52.83,19131.0,50.5724,50.6682,50.5628,50.6203,19131.0
2021-03-31 14:30:00,52.82,52.97,52.81,52.95,18939.0,50.6108,50.7545,50.6012,50.7353,18939.0
2021-03-31 14:40:00,52.93,53.0,52.87,52.98,50642.0,50.7162,50.7832,50.6587,50.7641,50642.0
2021-03-31 14:50:00,52.98,53.01,52.8,52.8,21462.0,50.7641,50.7928,50.5916,50.5916,21462.0
2021-03-31 15:00:00,52.8,52.98,52.77,52.95,19984.0,50.5916,50.7641,50.5628,50.7353,19984.0
2021-03-31 15:10:00,52.94,53.03,52.81,52.99,38036.0,50.7257,50.812,50.6012,50.7736,38036.0
2021-03-31 15:20:00,52.99,53.03,52.9,53.0,42863.0,50.7736,50.812,50.6874,50.7832,42863.0
2021-03-31 15:30:00,52.97,53.07,52.73,52.74,42447.0,50.7545,50.8503,50.5245,50.5341,42447.0
2021-03-31 15:40:00,52.72,52.86,52.69,52.73,50538.0,50.5149,50.6491,50.4862,50.5245,50538.0
2021-03-31 15:50:00,52.72,52.74,52.41,52.43,248726.0,50.5149,50.5341,50.2179,50.2371,248726.0
2021-04-01 09:30:00,53.0,53.17,52.75,52.99,113564.0,50.7832,50.9461,50.5437,50.7736,113564.0
2021-04-01 09:40:00,52.96,53.3,52.9,53.04,53364.0,50.7449,51.0707,50.6874,50.8216,53364.0
2021-04-01 09:50:00,53.02,53.04,52.57,52.57,25424.0,50.8024,50.8216,50.3712,50.3712,25424.0
2021-04-01 10:00:00,52.62,53.06,52.55,52.99,42772.0,50.4191,50.8407,50.352,50.7736,42772.0
2021-04-01 10:10:00,52.99,53.16,52.93,53.04,30179.0,50.7736,50.9365,50.7162,50.8216,30179.0
2021-04-01 10:20:00,53.04,53.13,52.92,53.1,25317.0,50.8216,50.9078,50.7066,50.879,25317.0
2021-04-01 10:30:00,53.08,53.09,52.83,52.98,24414.0,50.8599,50.8695,50.6203,50.7641,24414.0
2021-04-01 10:40:00,52.97,53.28,52.94,53.24,24611.0,50.7545,51.0515,50.7257,51.0132,24611.0
2021-04-01 10:50:00,53.23,53.33,53.1,53.11,33582.0,51.0036,51.0994,50.879,50.8886,33582.0
2021-04-01 11:00:00,53.1,53.24,52.9,52.94,26932.0,50.879,51.0132,50.6874,50.7257,26932.0
2021-04-01 11:10:00,52.92,53.2,52.92,53.04,21576.0,50.7066,50.9749,50.7066,50.8216,21576.0
2021-04-01 11:20:00,53.01,53.26,53.0,53.26,15760.0,50.7928,51.0323,50.7832,51.0323,15760.0
2021-04-01 11:30:00,53.24,53.39,53.24,53.37,27091.0,51.0132,51.1569,51.0132,51.1377,27091.0
2021-04-01 11:40:00,53.35,53.37,53.2,53.28,13760.0,51.1186,51.1377,50.9749,51.0515,13760.0
2021-04-01 11:50:00,53.28,53.32,53.22,53.27,25543.0,51.0515,51.0898,50.994,51.0419,25543.0
2021-04-01 12:00:00,53.28,53.32,53.15,53.23,89795.0,51.0515,51.0898,50.9269,51.0036,89795.0
2021-04-01 12:10:00,53.23,53.31,53.2,53.28,17937.0,51.0036,51.0803,50.9749,51.0515,17937.0
2021-04-01 12:20:00,53.28,53.46,53.23,53.32,84114.0,51.0515,51.224,51.0036,51.0898,84114.0
2021-04-01 12:30:00,53.32,53.41,53.28,53.28,15617.0,51.0898,51.1761,51.0515,51.0515,15617.0
2021-04-01 12:40:00,53.28,53.3,53.16,53.22,17019.0,51.0515,51.0707,50.9365,50.994,17019.0
2021-04-01 12:50:00,53.25,53.29,53.22,53.27,8060.0,51.0228,51.0611,50.994,51.0419,8060.0
2021-04-01 13:00:00,53.26,53.37,53.24,53.36,13621.0,51.0323,51.1377,51.0132,51.1282,13621.0
2021-04-01 13:10:00,53.34,53.44,53.33,53.44,14017.0,51.109,51.2048,51.0994,51.2048,14017.0
2021-04-01 13:20:00,53.44,53.52,53.34,53.35,39658.0,51.2048,51.2815,51.109,51.1186,39658.0
2021-04-01 13:30:00,53.34,53.44,53.33,53.36,24907.0,51.109,51.2048,51.0994,51.1282,24907.0
2021-04-01 13:40:00,53.37,53.41,53.26,53.28,18317.0,51.1377,51.1761,51.0323,51.0515,18317.0
2021-04-01 13:50:00,53.28,53.36,53.25,53.36,21995.0,51.0515,51.1282,51.0228,51.1282,21995.0
2021-04-01 14:00:00,53.36,53.45,53.3,53.41,21941.0,51.1282,51.2144,51.0707,51.1761,21941.0
2021-04-01 14:10:00,53.41,53.49,53.38,53.38,25414.0,51.1761,51.2527,51.1473,51.1473,25414.0
2021-04-01 14:20:00,53.39,53.42,53.32,53.36,41859.0,51.1569,51.1857,51.0898,51.1282,41859.0
2021-04-01 14:30:00,53.35,53.42,53.3,53.41,41175.0,51.1186,51.1857,51.0707,51.1761,41175.0
2021-04-01 14:40:00,53.41,53.47,53.38,53.39,43418.0,51.1761,51.2336,51.1473,51.1569,43418.0
2021-04-01 14:50:00,53.4,53.47,53.36,53.36,42385.0,51.1665,51.2336,51.1282,51.1282,42385.0
2021-04-01 15:00:00,53.37,53.47,53.33,53.46,27611.0,51.1377,51.2336,51.0994,51.224,27611.0
2021-04-01 15:10:00,53.46,53.46,53.3,53.32,46731.0,51.224,51.224,51.0707,51.0898,46731.0
2021-04-01 15:20:00,53.32,53.34,53.15,53.21,40770.0,51.0898,51.109,50.9269,50.9844,40770.0
2021-04-01 15:30:00,53.22,53.38,53.2,53.28,44235.0,50.994,51.1473,50.9749,51.0515,44235.0
2021-04-01 15:40:00,53.28,53.36,53.24,53.33,65758.0,51.0515,51.1282,51.0132,51.0994,65758.0
2021-04-01 15:50:00,53.33,53.53,53.31,53.49,256315.0,51.0994,51.2911,51.0803,51.2527,256315.0
2021-04-05 09:30:00,53.84,53.85,53.42,53.64,132562.0,51.5881,51.5977,51.1857,51.3965,132562.0
2021-04-05 09:40:00,53.65,53.98,53.5,53.54,84784.0,51.406,51.7222,51.2623,51.3006,84784.0
2021-04-05 09:50:00,53.5,53.53,53.24,53.4,50407.0,51.2623,51.2911,51.0132,51.1665,50407.0
2021-04-05 10:00:00,53.41,53.56,53.06,53.08,47769.0,51.1761,51.3198,50.8407,50.8599,47769.0
2021-04-05 10:10:00,53.11,53.32,53.06,53.26,25589.0,50.8886,51.0898,50.8407,51.0323,25589.0
2021-04-05 10:20:00,53.25,53.66,53.24,53.64,25187.0,51.0228,51.4156,51.0132,51.3965,25187.0
2021-04-05 10:30:00,53.69,53.8,53.66,53.72,24946.0,51.4444,51.5498,51.4156,51.4731,24946.0
2021-04-05 10:40:00,53.69,53.73,53.59,53.65,15679.0,51.4444,51.4827,51.3485,51.406,15679.0
2021-04-05 10:50:00,53.65,53.65,53.4,53.48,25357.0,51.406,51.406,51.1665,51.2431,25357.0
2021-04-05 11:00:00,53.5,53.68,53.45,53.68,10974.0,51.2623,51.4348,51.2144,51.4348,10974.0
2021-04-05 11:10:00,53.68,53.76,53.65,53.67,19171.0,51.4348,51.5114,51.406,51.4252,19171.0
2021-04-05 11:20:00,53.65,53.74,53.6,53.73,8615.0,51.406,51.4923,51.3581,51.4827,8615.0
2021-04-05 11:30:00,53.72,53.76,53.5,53.59,22064.0,51.4731,51.5114,51.2623,51.3485,22064.0
2021-04-05 11:40:00,53.59,53.6,53.43,53.6,22393.0,51.3485,51.3581,51.1952,51.3581,22393.0
2021-04-05 11:50:00,53.61,53.69,53.6,53.69,16054.0,51.3677,51.4444,51.3581,51.4444,16054.0
2021-04-05 12:00:00,53.73,53.76,53.71,53.74,22267.0,51.4827,51.5114,51.4635,51.4923,22267.0
2021-04-05 12:10:00,53.74,53.87,53.68,53.69,36284.0,51.4923,51.6168,51.4348,51.4444,36284.0
2021-04-05 12:20:00,53.71,53.8,53.7,53.75,20860.0,51.4635,51.5498,51.4539,51.5019,20860.0
2021-04-05 12:30:00,53.75,53.84,53.69,53.83,12450.0,51.5019,51.5881,51.4444,51.5785,12450.0
2021-04-05 12:40:00,53.82,53.82,53.72,53.78,47707.0,51.5689,51.5689,51.4731,51.5306,47707.0
2021-04-05 12:50:00,53.77,53.79,53.65,53.66,27124.0,51.521,51.5402,51.406,51.4156,27124.0
2021-04-05 13:00:00,53.66,53.8,53.65,53.74,31212.0,51.4156,51.5498,51.406,51.4923,31212.0
2021-04-05 13:10:00,53.74,53.74,53.61,53.64,21653.0,51.4923,51.4923,51.3677,51.3965,21653.0
2021-04-05 13:20:00,53.63,53.71,53.6,53.71,11849.0,51.3869,51.4635,51.3581,51.4635,11849.0
2021-04-05 13:30:00,53.72,53.75,53.65,53.72,21745.0,51.4731,51.5019,51.406,51.4731,21745.0
2021-04-05 13:40:00,53.73,53.76,53.66,53.74,25967.0,51.4827,51.5114,51.4156,51.4923,25967.0
2021-04-05 13:50:00,53.74,53.77,53.66,53.75,57660.0,51.4923,51.521,51.4156,51.5019,57660.0
2021-04-05 14:00:00,53.73,53.73,53.61,53.61,15431.0,51.4827,51.4827,51.3677,51.3677,15431.0
2021-04-05 14:10:00,53.61,53.62,53.52,53.59,18520.0,51.3677,51.3773,51.2815,51.3485,18520.0
2021-04-05 14:20:00,53.6,53.68,53.6,53.64,22670.0,51.3581,51.4348,51.3581,51.3965,22670.0
2021-04-05 14:30:00,53.64,53.66,53.58,53.59,17477.0,51.3965,51.4156,51.339,51.3485,17477.0
2021-04-05 14:40:00,53.59,53.65,53.57,53.6,25955.0,51.3485,51.406,51.3294,51.3581,25955.0
2021-04-05 14:50:00,53.6,53.74,53.58,53.68,22517.0,51.3581,51.4923,51.339,51.4348,22517.0
2021-04-05 15:00:00,53.68,53.76,53.64,53.75,54729.0,51.4348,51.5114,51.3965,51.5019,54729.0
2021-04-05 15:10:00,53.75,53.78,53.71,53.73,37910.0,51.5019,51.5306,51.4635,51.4827,37910.0
2021-04-05 15:20:00,53.73,53.74,53.62,53.73,35467.0,51.4827,51.4923,51.3773,51.4827,35467.0
2021-04-05 15:30:00,53.72,53.75,53.6,53.72,46677.0,51.4731,51.5019,51.3581,51.4731,46677.0
2021-04-05 15:40:00,53.71,53.73,53.64,53.68,53623.0,51.4635,51.4827,51.3965,51.4348,53623.0
2021-04-05 15:50:00,53.67,53.86,53.64,53.83,154477.0,51.4252,51.6073,51.3965,51.5785,154477.0
2021-04-06 09:30:00,53.74,53.85,53.51,53.73,57687.0,51.4923,51.5977,51.2719,51.4827,57687.0
2021-04-06 09:40:00,53.72,53.75,53.44,53.46,38918.0,51.4731,51.5019,51.2048,51.224,38918.0
2021-04-06 09:50:00,53.46,53.71,53.44,53.7,30678.0,51.224,51.4635,51.2048,51.4539,30678.0
2021-04-06 10:00:00,53.7,53.96,53.69,53.87,51001.0,51.4539,51.7031,51.4444,51.6168,51001.0
2021-04-06 10:10:00,53.87,54.07,53.87,54.03,95362.0,51.6168,51.8085,51.6168,51.7701,95362.0
2021-04-06 10:20:00,54.04,54.11,53.95,53.97,41237.0,51.7797,51.8468,51.6935,51.7127,41237.0
2021-04-06 10:30:00,53.96,54.07,53.79,53.84,68663.0,51.7031,51.8085,51.5402,51.5881,68663.0
2021-04-06 10:40:00,53.86,53.89,53.63,53.69,20062.0,51.6073,51.636,51.3869,51.4444,20062.0
2021-04-06 10:50:00,53.67,53.79,53.58,53.68,29313.0,51.4252,51.5402,51.339,51.4348,29313.0
2021-04-06 11:00:00,53.65,53.72,53.62,53.7,33550.0,51.406,51.4731,51.3773,51.4539,33550.0
2021-04-06 11:10:00,53.71,53.81,53.63,53.77,49017.0,51.4635,51.5593,51.3869,51.521,49017.0
2021-04-06 11:20:00,53.79,53.83,53.62,53.73,26072.0,51.5402,51.5785,51.3773,51.4827,26072.0
2021-04-06 11:30:00,53.73,53.98,53.67,53.97,46086.0,51.4827,51.7222,51.4252,51.7127,46086.0
2021-04-06 11:40:00,53.98,54.03,53.89,53.97,183276.0,51.7222,51.7701,51.636,51.7127,183276.0
2021-04-06 11:50:00,53.95,53.99,53.73,53.74,44152.0,51.6935,51.7318,51.4827,51.4923,44152.0
2021-04-06 12:00:00,53.76,53.81,53.68,53.75,24438.0,51.5114,51.5593,51.4348,51.5019,24438.0
2021-04-06 12:10:00,53.74,53.8,53.63,53.64,19263.0,51.4923,51.5498,51.3869,51.3965,19263.0
2021-04-06 12:20:00,53.65,53.84,53.64,53.8,30956.0,51.406,51.5881,51.3965,51.5498,30956.0
2021-04-06 12:30:00,53.79,53.83,53.7,53.82,31274.0,51.5402,51.5785,51.4539,51.5689,31274.0
2021-04-06 12:40:00,53.82,53.9,53.72,53.8,42342.0,51.5689,51.6456,51.4731,51.5498,42342.0
2021-04-06 12:50:00,53.82,53.87,53.73,53.86,38843.0,51.5689,51.6168,51.4827,51.6073,38843.0
2021-04-06 13:00:00,53.86,53.91,53.75,53.75,26834.0,51.6073,51.6552,51.5019,51.5019,26834.0
2021-04-06 13:10:00,53.73,53.86,53.73,53.85,29230.0,51.4827,51.6073,51.4827,51.5977,29230.0
2021-04-06 13:20:00,53.85,53.85,53.74,53.8,23280.0,51.5977,51.5977,51.4923,51.5498,23280.0
2021-04-06 13:30:00,53.79,53.89,53.73,53.77,24340.0,51.5402,51.636,51.4827,51.521,24340.0
2021-04-06 13:40:00,53.78,53.83,53.74,53.76,20086.0,51.5306,51.5785,51.4923,51.5114,20086.0
2021-04-06 13:50:00,53.76,53.88,53.75,53.88,19634.0,51.5114,51.6264,51.5019,51.6264,19634.0
2021-04-06 14:00:00,53.89,54.01,53.86,53.98,41572.0,51.636,51.751,51.6073,51.7222,41572.0
2021-04-06 14:10:00,53.97,54.04,53.92,54.04,36043.0,51.7127,51.7797,51.6647,51.7797,36043.0
2021-04-06 14:20:00,54.03,54.04,53.73,53.76,66592.0,51.7701,51.7797,51.4827,51.5114,66592.0
2021-04-06 14:30:00,53.76,53.81,53.68,53.71,29072.0,51.5114,51.5593,51.4348,51.4635,29072.0
2021-04-06 14:40:00,53.72,53.92,53.72,53.85,48558.0,51.4731,51.6647,51.4731,51.5977,48558.0
2021-04-06 14:50:00,53.84,53.96,53.76,53.9,91316.0,51.5881,51.7031,51.5114,51.6456,91316.0
2021-04-06 15:00:00,53.9,53.9,53.75,53.75,24312.0,51.6456,51.6456,51.5019,51.5019,24312.0
2021-04-06 15:10:00,53.75,53.81,53.7,53.77,34100.0,51.5019,51.5593,51.4539,51.521,34100.0
2021-04-06 15:20:00,53.77,53.87,53.75,53.84,27069.0,51.521,51.6168,51.5019,51.5881,27069.0
2021-04-06 15:30:00,53.85,53.91,53.8,53.84,43998.0,51.5977,51.6552,51.5498,51.5881,43998.0
2021-04-06 15:40:00,53.82,53.96,53.82,53.96,69375.0,51.5689,51.7031,51.5689,51.7031,69375.0
2021-04-06 15:50:00,53.95,53.99,53.78,53.97,174022.0,51.6935,51.7318,51.5306,51.7127,174022.0
2021-04-07 09:30:00,54.18,54.22,53.73,54.06,80479.0,51.9139,51.9522,51.4827,51.7989,80479.0
2021-04-07 09:40:00,54.05,54.09,53.82,53.87,22792.0,51.7893,51.8276,51.5689,51.6168,22792.0
2021-04-07 09:50:00,53.89,54.02,53.81,53.97,15807.0,51.636,51.7606,51.5593,51.7127,15807.0
2021-04-07 10:00:00,53.98,53.99,53.5,53.61,70314.0,51.7222,51.7318,51.2623,51.3677,70314.0
2021-04-07 10:10:00,53.61,53.78,53.58,53.65,10393.0,51.3677,51.5306,51.339,51.406,10393.0
2021-04-07 10:20:00,53.6,53.6,53.32,53.42,30709.0,51.3581,51.3581,51.0898,51.1857,30709.0
2021-04-07 10:30:00,53.4,53.75,53.25,53.7,52955.0,51.1665,51.5019,51.0228,51.4539,52955.0
2021-04-07 10:40:00,53.69,53.96,53.68,53.87,74499.0,51.4444,51.7031,51.4348,51.6168,74499.0
2021-04-07 10:50:00,53.85,53.94,53.75,53.84,31784.0,51.5977,51.6839,51.5019,51.5881,31784.0
2021-04-07 11:00:00,53.82,53.95,53.77,53.84,45211.0,51.5689,51.6935,51.521,51.5881,45211.0
2021-04-07 11:10:00,53.85,53.92,53.82,53.85,19156.0,51.5977,51.6647,51.5689,51.5977,19156.0
2021-04-07 11:20:00,53.85,53.85,53.6,53.73,21995.0,51.5977,51.5977,51.3581,51.4827,21995.0
2021-04-07 11:30:00,53.74,53.77,53.58,53.6,21980.0,51.4923,51.521,51.339,51.3581,21980.0
2021-04-07 11:40:00,53.58,53.76,53.55,53.69,16283.0,51.339,51.5114,51.3102,51.4444,16283.0
2021-04-07 11:50:00,53.69,53.72,53.47,53.52,40524.0,51.4444,51.4731,51.2336,51.2815,40524.0
2021-04-07 12:00:00,53.54,53.74,53.54,53.72,59655.0,51.3006,51.4923,51.3006,51.4731,59655.0
2021-04-07 12:10:00,53.74,53.82,53.66,53.79,28809.0,51.4923,51.5689,51.4156,51.5402,28809.0
2021-04-07 12:20:00,53.8,53.81,53.64,53.68,29963.0,51.5498,51.5593,51.3965,51.4348,29963.0
2021-04-07 12:30:00,53.69,53.79,53.66,53.69,17459.0,51.4444,51.5402,51.4156,51.4444,17459.0
2021-04-07 12:40:00,53.71,53.84,53.69,53.77,19039.0,51.4635,51.5881,51.4444,51.521,19039.0
2021-04-07 12:50:00,53.78,53.91,53.75,53.9,18155.0,51.5306,51.6552,51.5019,51.6456,18155.0
2021-04-07 13:00:00,53.89,53.91,53.7,53.73,65018.0,51.636,51.6552,51.4539,51.4827,65018.0
2021-04-07 13:10:00,53.72,53.74,53.6,53.62,33931.0,51.4731,51.4923,51.3581,51.3773,33931.0
2021-04-07 13:20:00,53.62,53.63,53.45,53.51,30607.0,51.3773,51.3869,51.2144,51.2719,30607.0
2021-04-07 13:30:00,53.5,53.7,53.47,53.64,29341.0,51.2623,51.4539,51.2336,51.3965,29341.0
2021-04-07 13:40:00,53.64,53.69,53.59,53.62,35115.0,51.3965,51.4444,51.3485,51.3773,35115.0
2021-04-07 13:50:00,53.64,53.73,53.6,53.69,28946.0,51.3965,51.4827,51.3581,51.4444,28946.0
2021-04-07 14:00:00,53.69,53.76,53.65,53.69,13817.0,51.4444,51.5114,51.406,51.4444,13817.0
2021-04-07 14:10:00,53.7,53.75,53.67,53.68,17287.0,51.4539,51.5019,51.4252,51.4348,17287.0
2021-04-07 14:20:00,53.67,53.86,53.67,53.74,25798.0,51.4252,51.6073,51.4252,51.4923,25798.0
2021-04-07 14:30:00,53.75,53.82,53.7,53.81,16787.0,51.5019,51.5689,51.4539,51.5593,16787.0
2021-04-07 14:40:00,53.81,53.81,53.69,53.7,21116.0,51.5593,51.5593,51.4444,51.4539,21116.0
2021-04-07 14:50:00,53.69,53.72,53.64,53.66,13667.0,51.4444,51.4731,51.3965,51.4156,13667.0
2021-04-07 15:00:00,53.66,53.75,53.62,53.62,20086.0,51.4156,51.5019,51.3773,51.3773,20086.0
2021-04-07 15:10:00,53.63,53.65,53.52,53.56,18134.0,51.3869,51.406,51.2815,51.3198,18134.0
2021-04-07 15:20:00,53.57,53.59,53.46,53.48,28769.0,51.3294,51.3485,51.224,51.2431,28769.0
2021-04-07 15:30:00,53.45,53.54,53.43,53.53,38331.0,51.2144,51.3006,51.1952,51.2911,38331.0
2021-04-07 15:40:00,53.53,53.59,53.5,53.56,41880.0,51.2911,51.3485,51.2623,51.3198,41880.0
2021-04-07 15:50:00,53.56,53.57,53.49,53.52,114947.0,51.3198,51.3294,51.2527,51.2815,114947.0
2021-04-08 09:30:00,53.64,53.9,53.37,53.59,59253.0,51.3965,51.6456,51.1377,51.3485,59253.0
2021-04-08 09:40:00,53.63,53.77,53.5,53.53,22160.0,51.3869,51.521,51.2623,51.2911,22160.0
2021-04-08 09:50:00,53.54,53.62,53.43,53.48,13571.0,51.3006,51.3773,51.1952,51.2431,13571.0
2021-04-08 10:00:00,53.48,53.5,53.17,53.32,28286.0,51.2431,51.2623,50.9461,51.0898,28286.0
2021-04-08 10:10:00,53.36,53.54,53.27,53.32,40665.0,51.1282,51.3006,51.0419,51.0898,40665.0
2021-04-08 10:20:00,53.35,53.49,53.3,53.43,38883.0,51.1186,51.2527,51.0707,51.1952,38883.0
2021-04-08 10:30:00,53.43,53.45,53.29,53.39,46354.0,51.1952,51.2144,51.0611,51.1569,46354.0
2021-04-08 10:40:00,53.37,53.37,53.21,53.32,41050.0,51.1377,51.1377,50.9844,51.0898,41050.0
2021-04-08 10:50:00,53.31,53.37,53.13,53.18,40018.0,51.0803,51.1377,50.9078,50.9557,40018.0
2021-04-08 11:00:00,53.18,53.29,53.1,53.24,41728.0,50.9557,51.0611,50.879,51.0132,41728.0
2021-04-08 11:10:00,53.25,53.26,53.17,53.23,73278.0,51.0228,51.0323,50.9461,51.0036,73278.0
2021-04-08 11:20:00,53.23,53.24,52.92,52.99,37601.0,51.0036,51.0132,50.7066,50.7736,37601.0
2021-04-08 11:30:00,52.98,53.08,52.85,52.94,45114.0,50.7641,50.8599,50.6395,50.7257,45114.0
2021-04-08 11:40:00,52.95,53.08,52.95,52.98,29255.0,50.7353,50.8599,50.7353,50.7641,29255.0
2021-04-08 11:50:00,52.98,53.21,52.98,53.18,22255.0,50.7641,50.9844,50.7641,50.9557,22255.0
2021-04-08 12:00:00,53.18,53.22,53.07,53.1,16774.0,50.9557,50.994,50.8503,50.879,16774.0
2021-04-08 12:10:00,53.12,53.34,53.1,53.29,24378.0,50.8982,51.109,50.879,51.0611,24378.0
2021-04-08 12:20:00,53.28,53.28,53.17,53.24,24509.0,51.0515,51.0515,50.9461,51.0132,24509.0
2021-04-08 12:30:00,53.25,53.3,53.22,53.26,25796.0,51.0228,51.0707,50.994,51.0323,25796.0
2021-04-08 12:40:00,53.25,53.3,53.24,53.26,22929.0,51.0228,51.0707,51.0132,51.0323,22929.0
2021-04-08 12:50:00,53.26,53.38,53.25,53.29,25550.0,51.0323,51.1473,51.0228,51.0611,25550.0
2021-04-08 13:00:00,53.29,53.41,53.28,53.39,21688.0,51.0611,51.1761,51.0515,51.1569,21688.0
2021-04-08 13:10:00,53.39,53.51,53.3,53.51,25865.0,51.1569,51.2719,51.0707,51.2719,25865.0
2021-04-08 13:20:00,53.51,53.57,53.44,53.53,61957.0,51.2719,51.3294,51.2048,51.2911,61957.0
2021-04-08 13:30:00,53.54,53.56,53.43,53.45,76817.0,51.3006,51.3198,51.1952,51.2144,76817.0
2021-04-08 13:40:00,53.45,53.45,53.19,53.23,20885.0,51.2144,51.2144,50.9653,51.0036,20885.0
2021-04-08 13:50:00,53.24,53.26,53.14,53.19,15380.0,51.0132,51.0323,50.9174,50.9653,15380.0
2021-04-08 14:00:00,53.18,53.24,53.17,53.22,11874.0,50.9557,51.0132,50.9461,50.994,11874.0
2021-04-08 14:10:00,53.22,53.31,53.19,53.28,27064.0,50.994,51.0803,50.9653,51.0515,27064.0
2021-04-08 14:20:00,53.27,53.28,53.11,53.13,15151.0,51.0419,51.0515,50.8886,50.9078,15151.0
2021-04-08 14:30:00,53.11,53.21,53.11,53.19,21409.0,50.8886,50.9844,50.8886,50.9653,21409.0
2021-04-08 14:40:00,53.19,53.26,53.16,53.16,18883.0,50.9653,51.0323,50.9365,50.9365,18883.0
2021-04-08 14:50:00,53.18,53.22,53.15,53.16,20460.0,50.9557,50.994,50.9269,50.9365,20460.0
2021-04-08 15:00:00,53.16,53.19,53.09,53.19,20590.0,50.9365,50.9653,50.8695,50.9653,20590.0
2021-04-08 15:10:00,53.2,53.27,53.2,53.24,30681.0,50.9749,51.0419,50.9749,51.0132,30681.0
2021-04-08 15:20:00,53.24,53.29,53.16,53.18,25886.0,51.0132,51.0611,50.9365,50.9557,25886.0
2021-04-08 15:30:00,53.18,53.25,53.16,53.16,47742.0,50.9557,51.0228,50.9365,50.9365,47742.0
2021-04-08 15:40:00,53.16,53.21,53.09,53.18,86040.0,50.9365,50.9844,50.8695,50.9557,86040.0
2021-04-08 15:50:00,53.18,53.25,53.03,53.14,211144.0,50.9557,51.0228,50.812,50.9174,211144.0
2021-04-09 09:30:00,52.97,53.41,52.63,53.36,76879.0,50.7545,51.1761,50.4287,51.1282,76879.0
2021-04-09 09:40:00,53.34,53.68,53.32,53.6,72488.0,51.109,51.4348,51.0898,51.3581,72488.0
2021-04-09 09:50:00,53.61,53.66,53.41,53.57,57345.0,51.3677,51.4156,51.1761,51.3294,57345.0
2021-04-09 10:00:00,53.54,53.62,53.43,53.55,68300.0,51.3006,51.3773,51.1952,51.3102,68300.0
2021-04-09 10:10:00,53.58,53.72,53.3,53.37,40730.0,51.339,51.4731,51.0707,51.1377,40730.0
2021-04-09 10:20:00,53.38,53.54,53.36,53.43,28365.0,51.1473,51.3006,51.1282,51.1952,28365.0
2021-04-09 10:30:00,53.41,53.52,53.36,53.51,36503.0,51.1761,51.2815,51.1282,51.2719,36503.0
2021-04-09 10:40:00,53.51,53.69,53.38,53.64,62497.0,51.2719,51.4444,51.1473,51.3965,62497.0
2021-04-09 10:50:00,53.64,53.67,53.49,53.53,51547.0,51.3965,51.4252,51.2527,51.2911,51547.0
2021-04-09 11:00:00,53.53,53.75,53.5,53.71,57186.0,51.2911,51.5019,51.2623,51.4635,57186.0
2021-04-09 11:10:00,53.71,53.9,53.66,53.85,26979.0,51.4635,51.6456,51.4156,51.5977,26979.0
2021-04-09 11:20:00,53.84,53.86,53.68,53.73,17346.0,51.5881,51.6073,51.4348,51.4827,17346.0
2021-04-09 11:30:00,53.72,53.74,53.64,53.69,12666.0,51.4731,51.4923,51.3965,51.4444,12666.0
2021-04-09 11:40:00,53.68,53.85,53.68,53.84,18757.0,51.4348,51.5977,51.4348,51.5881,18757.0
2021-04-09 11:50:00,53.85,53.99,53.77,53.93,28131.0,51.5977,51.7318,51.521,51.6743,28131.0
2021-04-09 12:00:00,53.94,53.99,53.91,53.92,19421.0,51.6839,51.7318,51.6552,51.6647,19421.0
2021-04-09 12:10:00,53.93,54.01,53.92,53.98,25082.0,51.6743,51.751,51.6647,51.7222,25082.0
2021-04-09 12:20:00,53.97,54.23,53.97,54.18,53367.0,51.7127,51.9618,51.7127,51.9139,53367.0
2021-04-09 12:30:00,54.18,54.29,54.17,54.23,28465.0,51.9139,52.0193,51.9043,51.9618,28465.0
2021-04-09 12:40:00,54.25,54.38,54.25,54.32,24288.0,51.9809,52.1055,51.9809,52.048,24288.0
2021-04-09 12:50:00,54.31,54.37,54.25,54.35,14452.0,52.0384,52.0959,51.9809,52.0768,14452.0
2021-04-09 13:00:00,54.36,54.44,54.34,54.44,30948.0,52.0863,52.163,52.0672,52.163,30948.0
2021-04-09 13:10:00,54.44,54.52,54.41,54.51,24770.0,52.163,52.2396,52.1342,52.2301,24770.0
2021-04-09 13:20:00,54.5,54.57,54.4,54.55,20423.0,52.2205,52.2876,52.1247,52.2684,20423.0
2021-04-09 13:30:00,54.55,54.7,54.53,54.65,21877.0,52.2684,52.4121,52.2492,52.3642,21877.0
2021-04-09 13:40:00,54.65,54.66,54.4,54.53,43598.0,52.3642,52.3738,52.1247,52.2492,43598.0
2021-04-09 13:50:00,54.51,54.51,54.41,54.5,25450.0,52.2301,52.2301,52.1342,52.2205,25450.0
2021-04-09 14:00:00,54.49,54.55,54.25,54.31,40704.0,52.2109,52.2684,51.9809,52.0384,40704.0
2021-04-09 14:10:00,54.32,54.43,54.26,54.4,24859.0,52.048,52.1534,51.9905,52.1247,24859.0
2021-04-09 14:20:00,54.4,54.43,54.38,54.4,24145.0,52.1247,52.1534,52.1055,52.1247,24145.0
2021-04-09 14:30:00,54.4,54.47,54.37,54.46,54640.0,52.1247,52.1917,52.0959,52.1822,54640.0
2021-04-09 14:40:00,54.46,54.51,54.41,54.48,21750.0,52.1822,52.2301,52.1342,52.2013,21750.0
2021-04-09 14:50:00,54.47,54.5,54.35,54.38,18242.0,52.1917,52.2205,52.0768,52.1055,18242.0
2021-04-09 15:00:00,54.38,54.38,54.23,54.23,23389.0,52.1055,52.1055,51.9618,51.9618,23389.0
2021-04-09 15:10:00,54.24,54.32,54.2,54.28,27074.0,51.9714,52.048,51.933,52.0097,27074.0
2021-04-09 15:20:00,54.28,54.41,54.25,54.37,33886.0,52.0097,52.1342,51.9809,52.0959,33886.0
2021-04-09 15:30:00,54.39,54.45,54.33,54.39,58018.0,52.1151,52.1726,52.0576,52.1151,58018.0
2021-04-09 15:40:00,54.4,54.48,54.35,54.46,63208.0,52.1247,52.2013,52.0768,52.1822,63208.0
2021-04-09 15:50:00,54.46,54.61,54.45,54.55,285865.0,52.1822,52.3259,52.1726,52.2684,285865.0
2021-04-12 09:30:00,54.6,54.71,54.09,54.41,81141.0,52.3163,52.4217,51.8276,52.1342,81141.0
2021-04-12 09:40:00,54.45,54.57,54.27,54.3,18743.0,52.1726,52.2876,52.0001,52.0288,18743.0
2021-04-12 09:50:00,54.25,54.3,54.02,54.29,22112.0,51.9809,52.0288,51.7606,52.0193,22112.0
2021-04-12 10:00:00,54.31,54.42,54.29,54.39,17201.0,52.0384,52.1438,52.0193,52.1151,17201.0
2021-04-12 10:10:00,54.39,54.39,54.19,54.21,14459.0,52.1151,52.1151,51.9235,51.9426,14459.0
2021-04-12 10:20:00,54.22,54.4,54.22,54.3,12138.0,51.9522,52.1247,51.9522,52.0288,12138.0
2021-04-12 10:30:00,54.32,54.45,54.31,54.35,15078.0,52.048,52.1726,52.0384,52.0768,15078.0
2021-04-12 10:40:00,54.35,54.39,54.3,54.37,16343.0,52.0768,52.1151,52.0288,52.0959,16343.0
2021-04-12 10:50:00,54.38,54.41,54.26,54.36,10943.0,52.1055,52.1342,51.9905,52.0863,10943.0
2021-04-12 11:00:00,54.36,54.39,54.07,54.16,13351.0,52.0863,52.1151,51.8085,51.8947,13351.0
2021-04-12 11:10:00,54.15,54.29,54.0,54.06,199937.0,51.8851,52.0193,51.7414,51.7989,199937.0
2021-04-12 11:20:00,54.06,54.2,54.04,54.07,79797.0,51.7989,51.933,51.7797,51.8085,79797.0
2021-04-12 11:30:00,54.06,54.27,54.05,54.21,94951.0,51.7989,52.0001,51.7893,51.9426,94951.0
2021-04-12 11:40:00,54.21,54.28,54.16,54.27,18712.0,51.9426,52.0097,51.8947,52.0001,18712.0
2021-04-12 11:50:00,54.26,54.28,54.19,54.19,11484.0,51.9905,52.0097,51.9235,51.9235,11484.0
2021-04-12 12:00:00,54.18,54.32,54.15,54.25,36888.0,51.9139,52.048,51.8851,51.9809,36888.0
2021-04-12 12:10:00,54.25,54.25,54.13,54.18,16565.0,51.9809,51.9809,51.866,51.9139,16565.0
2021-04-12 12:20:00,54.19,54.27,54.06,54.1,48234.0,51.9235,52.0001,51.7989,51.8372,48234.0
2021-04-12 12:30:00,54.15,54.16,54.03,54.05,31630.0,51.8851,51.8947,51.7701,51.7893,31630.0
2021-04-12 12:40:00,54.06,54.08,53.88,53.9,33985.0,51.7989,51.8181,51.6264,51.6456,33985.0
2021-04-12 12:50:00,53.89,53.96,53.83,53.89,17245.0,51.636,51.7031,51.5785,51.636,17245.0
2021-04-12 13:00:00,53.87,53.94,53.84,53.86,14808.0,51.6168,51.6839,51.5881,51.6073,14808.0
2021-04-12 13:10:00,53.86,53.95,53.83,53.89,19116.0,51.6073,51.6935,51.5785,51.636,19116.0
2021-04-12 13:20:00,53.91,53.92,53.81,53.81,22227.0,51.6552,51.6647,51.5593,51.5593,22227.0
2021-04-12 13:30:00,53.82,53.87,53.71,53.71,10642.0,51.5689,51.6168,51.4635,51.4635,10642.0
2021-04-12 13:40:00,53.74,53.78,53.59,53.65,15768.0,51.4923,51.5306,51.3485,51.406,15768.0
2021-04-12 13:50:00,53.66,53.66,53.52,53.54,26794.0,51.4156,51.4156,51.2815,51.3006,26794.0
2021-04-12 14:00:00,53.54,53.7,53.54,53.65,15033.0,51.3006,51.4539,51.3006,51.406,15033.0
2021-04-12 14:10:00,53.66,53.78,53.66,53.74,12440.0,51.4156,51.5306,51.4156,51.4923,12440.0
2021-04-12 14:20:00,53.76,53.85,53.72,53.85,15319.0,51.5114,51.5977,51.4731,51.5977,15319.0
2021-04-12 14:30:00,53.87,53.88,53.76,53.79,15906.0,51.6168,51.6264,51.5114,51.5402,15906.0
2021-04-12 14:40:00,53.78,53.89,53.77,53.88,17281.0,51.5306,51.636,51.521,51.6264,17281.0
2021-04-12 14:50:00,53.88,53.94,53.84,53.85,20552.0,51.6264,51.6839,51.5881,51.5977,20552.0
2021-04-12 15:00:00,53.85,53.85,53.7,53.8,37352.0,51.5977,51.5977,51.4539,51.5498,37352.0
2021-04-12 15:10:00,53.8,53.9,53.77,53.85,24036.0,51.5498,51.6456,51.521,51.5977,24036.0
2021-04-12 15:20:00,53.85,54.02,53.85,54.0,30921.0,51.5977,51.7606,51.5977,51.7414,30921.0
2021-04-12 15:30:00,54.02,54.1,54.0,54.06,50950.0,51.7606,51.8372,51.7414,51.7989,50950.0
2021-04-12 15:40:00,54.06,54.18,54.05,54.12,50203.0,51.7989,51.9139,51.7893,51.8564,50203.0
2021-04-12 15:50:00,54.11,54.2,54.03,54.11,142957.0,51.8468,51.933,51.7701,51.8468,142957.0
2021-04-13 09:30:00,53.82,54.15,53.6,53.68,67788.0,51.5689,51.8851,51.3581,51.4348,67788.0
2021-04-13 09:40:00,53.66,53.84,53.53,53.56,22865.0,51.4156,51.5881,51.2911,51.3198,22865.0
2021-04-13 09:50:00,53.54,53.57,53.31,53.31,32189.0,51.3006,51.3294,51.0803,51.0803,32189.0
2021-04-13 10:00:00,53.3,53.47,53.24,53.28,19726.0,51.0707,51.2336,51.0132,51.0515,19726.0
2021-04-13 10:10:00,53.29,53.29,52.99,53.25,31387.0,51.0611,51.0611,50.7736,51.0228,31387.0
2021-04-13 10:20:00,53.23,53.39,53.2,53.28,24054.0,51.0036,51.1569,50.9749,51.0515,24054.0
2021-04-13 10:30:00,53.26,53.27,52.96,53.0,45371.0,51.0323,51.0419,50.7449,50.7832,45371.0
2021-04-13 10:40:00,53.02,53.32,53.01,53.28,25545.0,50.8024,51.0898,50.7928,51.0515,25545.0
2021-04-13 10:50:00,53.28,53.39,53.2,53.26,31828.0,51.0515,51.1569,50.9749,51.0323,31828.0
2021-04-13 11:00:00,53.28,53.37,53.26,53.32,37529.0,51.0515,51.1377,51.0323,51.0898,37529.0
2021-04-13 11:10:00,53.31,53.54,53.31,53.5,26673.0,51.0803,51.3006,51.0803,51.2623,26673.0
2021-04-13 11:20:00,53.5,53.51,53.39,53.43,32725.0,51.2623,51.2719,51.1569,51.1952,32725.0
2021-04-13 11:30:00,53.47,53.58,53.46,53.48,24626.0,51.2336,51.339,51.224,51.2431,24626.0
2021-04-13 11:40:00,53.48,53.58,53.47,53.54,20972.0,51.2431,51.339,51.2336,51.3006,20972.0
2021-04-13 11:50:00,53.53,53.59,53.5,53.55,16675.0,51.2911,51.3485,51.2623,51.3102,16675.0
2021-04-13 12:00:00,53.56,53.57,53.47,53.5,11107.0,51.3198,51.3294,51.2336,51.2623,11107.0
2021-04-13 12:10:00,53.5,53.56,53.43,53.54,16799.0,51.2623,51.3198,51.1952,51.3006,16799.0
2021-04-13 12:20:00,53.56,53.61,53.44,53.47,26263.0,51.3198,51.3677,51.2048,51.2336,26263.0
2021-04-13 12:30:00,53.48,53.48,53.33,53.46,30707.0,51.2431,51.2431,51.0994,51.224,30707.0
2021-04-13 12:40:00,53.47,53.47,53.34,53.44,26497.0,51.2336,51.2336,51.109,51.2048,26497.0
2021-04-13 12:50:00,53.44,53.51,53.39,53.42,13399.0,51.2048,51.2719,51.1569,51.1857,13399.0
2021-04-13 13:00:00,53.43,53.46,53.33,53.42,30715.0,51.1952,51.224,51.0994,51.1857,30715.0
2021-04-13 13:10:00,53.43,53.52,53.42,53.51,32279.0,51.1952,51.2815,51.1857,51.2719,32279.0
2021-04-13 13:20:00,53.51,53.51,53.4,53.48,25089.0,51.2719,51.2719,51.1665,51.2431,25089.0
2021-04-13 13:30:00,53.49,53.49,53.38,53.47,26235.0,51.2527,51.2527,51.1473,51.2336,26235.0
2021-04-13 13:40:00,53.46,53.57,53.44,53.57,16256.0,51.224,51.3294,51.2048,51.3294,16256.0
2021-04-13 13:50:00,53.59,53.68,53.56,53.67,21685.0,51.3485,51.4348,51.3198,51.4252,21685.0
2021-04-13 14:00:00,53.69,53.79,53.69,53.78,22711.0,51.4444,51.5402,51.4444,51.5306,22711.0
2021-04-13 14:10:00,53.8,53.84,53.63,53.64,26429.0,51.5498,51.5881,51.3869,51.3965,26429.0
2021-04-13 14:20:00,53.63,53.74,53.62,53.66,15900.0,51.3869,51.4923,51.3773,51.4156,15900.0
2021-04-13 14:30:00,53.66,53.69,53.6,53.61,17177.0,51.4156,51.4444,51.3581,51.3677,17177.0
2021-04-13 14:40:00,53.6,53.67,53.6,53.65,17798.0,51.3581,51.4252,51.3581,51.406,17798.0
2021-04-13 14:50:00,53.65,53.74,53.6,53.72,19769.0,51.406,51.4923,51.3581,51.4731,19769.0
2021-04-13 15:00:00,53.74,53.85,53.72,53.84,17719.0,51.4923,51.5977,51.4731,51.5881,17719.0
2021-04-13 15:10:00,53.84,53.89,53.79,53.84,23122.0,51.5881,51.636,51.5402,51.5881,23122.0
2021-04-13 15:20:00,53.85,53.89,53.83,53.86,31539.0,51.5977,51.636,51.5785,51.6073,31539.0
2021-04-13 15:30:00,53.85,53.95,53.76,53.93,57273.0,51.5977,51.6935,51.5114,51.6743,57273.0
2021-04-13 15:40:00,53.93,54.13,53.91,54.06,73641.0,51.6743,51.866,51.6552,51.7989,73641.0
2021-04-13 15:50:00,54.07,54.16,54.01,54.06,233849.0,51.8085,51.8947,51.751,51.7989,233849.0
2021-04-14 09:30:00,54.0,54.0,53.53,53.75,103148.0,51.7414,51.7414,51.2911,51.5019,103148.0
2021-04-14 09:40:00,53.77,54.05,53.76,54.02,12399.0,51.521,51.7893,51.5114,51.7606,12399.0
2021-04-14 09:50:00,54.05,54.21,54.04,54.14,16273.0,51.7893,51.9426,51.7797,51.8755,16273.0
2021-04-14 10:00:00,54.15,54.38,54.09,54.3,34456.0,51.8851,52.1055,51.8276,52.0288,34456.0
2021-04-14 10:10:00,54.28,54.35,53.94,53.99,17877.0,52.0097,52.0768,51.6839,51.7318,17877.0
2021-04-14 10:20:00,53.98,54.09,53.9,54.04,16416.0,51.7222,51.8276,51.6456,51.7797,16416.0
2021-04-14 10:30:00,54.05,54.14,54.0,54.09,22684.0,51.7893,51.8755,51.7414,51.8276,22684.0
2021-04-14 10:40:00,54.13,54.21,54.07,54.19,17876.0,51.866,51.9426,51.8085,51.9235,17876.0
2021-04-14 10:50:00,54.17,54.17,54.07,54.17,17303.0,51.9043,51.9043,51.8085,51.9043,17303.0
2021-04-14 11:00:00,54.19,54.22,54.1,54.21,24761.0,51.9235,51.9522,51.8372,51.9426,24761.0
2021-04-14 11:10:00,54.21,54.23,54.13,54.18,14166.0,51.9426,51.9618,51.866,51.9139,14166.0
2021-04-14 11:20:00,54.16,54.18,54.02,54.05,53759.0,51.8947,51.9139,51.7606,51.7893,53759.0
2021-04-14 11:30:00,54.05,54.11,53.96,54.09,20822.0,51.7893,51.8468,51.7031,51.8276,20822.0
2021-04-14 11:40:00,54.09,54.1,54.03,54.04,28124.0,51.8276,51.8372,51.7701,51.7797,28124.0
2021-04-14 11:50:00,54.05,54.09,54.02,54.02,47634.0,51.7893,51.8276,51.7606,51.7606,47634.0
2021-04-14 12:00:00,54.03,54.04,53.9,53.99,173493.0,51.7701,51.7797,51.6456,51.7318,173493.0
2021-04-14 12:10:00,53.99,54.03,53.92,54.0,17012.0,51.7318,51.7701,51.6647,51.7414,17012.0
2021-04-14 12:20:00,54.01,54.06,53.98,54.01,37724.0,51.751,51.7989,51.7222,51.751,37724.0
2021-04-14 12:30:00,54.01,54.05,54.0,54.03,20291.0,51.751,51.7893,51.7414,51.7701,20291.0
2021-04-14 12:40:00,54.04,54.09,54.04,54.07,39755.0,51.7797,51.8276,51.7797,51.8085,39755.0
2021-04-14 12:50:00,54.07,54.08,54.01,54.05,23679.0,51.8085,51.8181,51.751,51.7893,23679.0
2021-04-14 13:00:00,54.03,54.03,53.91,54.01,16178.0,51.7701,51.7701,51.6552,51.751,16178.0
2021-04-14 13:10:00,54.0,54.02,53.91,54.01,13847.0,51.7414,51.7606,51.6552,51.751,13847.0
2021-04-14 13:20:00,54.02,54.04,53.97,53.97,15344.0,51.7606,51.7797,51.7127,51.7127,15344.0
2021-04-14 13:30:00,53.98,54.01,53.86,53.98,18702.0,51.7222,51.751,51.6073,51.7222,18702.0
2021-04-14 13:40:00,54.0,54.01,53.94,53.98,30957.0,51.7414,51.751,51.6839,51.7222,30957.0
2021-04-14 13:50:00,53.99,54.07,53.86,53.86,12682.0,51.7318,51.8085,51.6073,51.6073,12682.0
2021-04-14 14:00:00,53.87,53.96,53.72,53.73,29287.0,51.6168,51.7031,51.4731,51.4827,29287.0
2021-04-14 14:10:00,53.77,53.86,53.73,53.82,11948.0,51.521,51.6073,51.4827,51.5689,11948.0
2021-04-14 14:20:00,53.83,53.91,53.81,53.87,9697.0,51.5785,51.6552,51.5593,51.6168,9697.0
2021-04-14 14:30:00,53.88,53.89,53.76,53.78,8467.0,51.6264,51.636,51.5114,51.5306,8467.0
2021-04-14 14:40:00,53.8,53.87,53.69,53.74,29935.0,51.5498,51.6168,51.4444,51.4923,29935.0
2021-04-14 14:50:00,53.74,53.75,53.6,53.64,58036.0,51.4923,51.5019,51.3581,51.3965,58036.0
2021-04-14 15:00:00,53.62,53.69,53.5,53.5,38436.0,51.3773,51.4444,51.2623,51.2623,38436.0
2021-04-14 15:10:00,53.5,53.61,53.45,53.51,139427.0,51.2623,51.3677,51.2144,51.2719,139427.0
2021-04-14 15:20:00,53.52,53.67,53.43,53.67,29028.0,51.2815,51.4252,51.1952,51.4252,29028.0
2021-04-14 15:30:00,53.69,53.72,53.59,53.64,47592.0,51.4444,51.4731,51.3485,51.3965,47592.0
2021-04-14 15:40:00,53.64,53.66,53.5,53.5,46635.0,51.3965,51.4156,51.2623,51.2623,46635.0
2021-04-14 15:50:00,53.5,53.56,53.43,53.52,207179.0,51.2623,51.3198,51.1952,51.2815,207179.0
2021-04-15 09:30:00,54.0,54.1,53.61,53.86,128027.0,51.7414,51.8372,51.3677,51.6073,128027.0
2021-04-15 09:40:00,53.83,53.85,53.6,53.63,94926.0,51.5785,51.5977,51.3581,51.3869,94926.0
2021-04-15 09:50:00,53.64,53.67,53.4,53.54,36624.0,51.3965,51.4252,51.1665,51.3006,36624.0
2021-04-15 10:00:00,53.6,53.87,53.57,53.76,50758.0,51.3581,51.6168,51.3294,51.5114,50758.0
2021-04-15 10:10:00,53.75,53.75,53.6,53.65,48785.0,51.5019,51.5019,51.3581,51.406,48785.0
2021-04-15 10:20:00,53.65,53.89,53.63,53.8,44571.0,51.406,51.636,51.3869,51.5498,44571.0
2021-04-15 10:30:00,53.81,54.0,53.8,53.97,39628.0,51.5593,51.7414,51.5498,51.7127,39628.0
2021-04-15 10:40:00,53.98,53.98,53.68,53.72,58415.0,51.7222,51.7222,51.4348,51.4731,58415.0
2021-04-15 10:50:00,53.7,53.78,53.66,53.77,42452.0,51.4539,51.5306,51.4156,51.521,42452.0
2021-04-15 11:00:00,53.77,53.8,53.59,53.63,42993.0,51.521,51.5498,51.3485,51.3869,42993.0
2021-04-15 11:10:00,53.63,53.66,53.48,53.5,37195.0,51.3869,51.4156,51.2431,51.2623,37195.0
2021-04-15 11:20:00,53.5,53.68,53.47,53.64,77162.0,51.2623,51.4348,51.2336,51.3965,77162.0
2021-04-15 11:30:00,53.63,53.77,53.61,53.73,70449.0,51.3869,51.521,51.3677,51.4827,70449.0
2021-04-15 11:40:00,53.74,53.81,53.68,53.79,26940.0,51.4923,51.5593,51.4348,51.5402,26940.0
2021-04-15 11:50:00,53.79,53.79,53.66,53.71,23573.0,51.5402,51.5402,51.4156,51.4635,23573.0
2021-04-15 12:00:00,53.69,53.76,53.67,53.7,23971.0,51.4444,51.5114,51.4252,51.4539,23971.0
2021-04-15 12:10:00,53.68,53.83,53.67,53.7,34558.0,51.4348,51.5785,51.4252,51.4539,34558.0
2021-04-15 12:20:00,53.71,53.72,53.65,53.72,23925.0,51.4635,51.4731,51.406,51.4731,23925.0
2021-04-15 12:30:00,53.73,53.74,53.66,53.69,20852.0,51.4827,51.4923,51.4156,51.4444,20852.0
2021-04-15 12:40:00,53.69,53.75,53.66,53.74,28547.0,51.4444,51.5019,51.4156,51.4923,28547.0
2021-04-15 12:50:00,53.74,53.76,53.65,53.68,19943.0,51.4923,51.5114,51.406,51.4348,19943.0
2021-04-15 13:00:00,53.69,53.73,53.66,53.67,26498.0,51.4444,51.4827,51.4156,51.4252,26498.0
2021-04-15 13:10:00,53.68,53.74,53.66,53.69,30306.0,51.4348,51.4923,51.4156,51.4444,30306.0
2021-04-15 13:20:00,53.7,53.73,53.62,53.62,27706.0,51.4539,51.4827,51.3773,51.3773,27706.0
2021-04-15 13:30:00,53.62,53.74,53.61,53.71,23067.0,51.3773,51.4923,51.3677,51.4635,23067.0
2021-04-15 13:40:00,53.72,53.75,53.67,53.7,29153.0,51.4731,51.5019,51.4252,51.4539,29153.0
2021-04-15 13:50:00,53.72,53.73,53.67,53.7,39868.0,51.4731,51.4827,51.4252,51.4539,39868.0
2021-04-15 14:00:00,53.7,53.75,53.65,53.67,37135.0,51.4539,51.5019,51.406,51.4252,37135.0
2021-04-15 14:10:00,53.67,53.75,53.65,53.71,37034.0,51.4252,51.5019,51.406,51.4635,37034.0
2021-04-15 14:20:00,53.71,53.85,53.7,53.8,34133.0,51.4635,51.5977,51.4539,51.5498,34133.0
2021-04-15 14:30:00,53.81,53.83,53.73,53.77,34785.0,51.5593,51.5785,51.4827,51.521,34785.0
2021-04-15 14:40:00,53.78,53.82,53.75,53.75,20253.0,51.5306,51.5689,51.5019,51.5019,20253.0
2021-04-15 14:50:00,53.77,53.8,53.67,53.68,27599.0,51.521,51.5498,51.4252,51.4348,27599.0
2021-04-15 15:00:00,53.67,53.77,53.67,53.72,26471.0,51.4252,51.521,51.4252,51.4731,26471.0
2021-04-15 15:10:00,53.73,53.74,53.55,53.59,63494.0,51.4827,51.4923,51.3102,51.3485,63494.0
2021-04-15 15:20:00,53.6,53.61,53.53,53.59,41917.0,51.3581,51.3677,51.2911,51.3485,41917.0
2021-04-15 15:30:00,53.6,53.67,53.53,53.57,77247.0,51.3581,51.4252,51.2911,51.3294,77247.0
2021-04-15 15:40:00,53.55,53.61,53.48,53.49,92376.0,51.3102,51.3677,51.2431,51.2527,92376.0
2021-04-15 15:50:00,53.5,53.57,53.39,53.46,291621.0,51.2623,51.3294,51.1569,51.224,291621.0
2021-04-16 09:30:00,53.7,54.11,53.68,53.91,189443.0,51.4539,51.8468,51.4348,51.6552,189443.0
2021-04-16 09:40:00,53.87,54.03,53.77,53.97,27616.0,51.6168,51.7701,51.521,51.7127,27616.0
2021-04-16 09:50:00,54.01,54.01,53.69,53.69,23495.0,51.751,51.751,51.4444,51.4444,23495.0
2021-04-16 10:00:00,53.7,53.82,53.67,53.81,92762.0,51.4539,51.5689,51.4252,51.5593,92762.0
2021-04-16 10:10:00,53.81,53.9,53.7,53.81,87272.0,51.5593,51.6456,51.4539,51.5593,87272.0
2021-04-16 10:20:00,53.8,53.85,53.68,53.8,59422.0,51.5498,51.5977,51.4348,51.5498,59422.0
2021-04-16 10:30:00,53.8,54.01,53.8,54.0,58356.0,51.5498,51.751,51.5498,51.7414,58356.0
2021-04-16 10:40:00,54.0,54.18,54.0,54.15,35338.0,51.7414,51.9139,51.7414,51.8851,35338.0
2021-04-16 10:50:00,54.16,54.17,53.91,53.93,41216.0,51.8947,51.9043,51.6552,51.6743,41216.0
2021-04-16 11:00:00,53.94,54.02,53.78,53.98,40182.0,51.6839,51.7606,51.5306,51.7222,40182.0
2021-04-16 11:10:00,53.94,53.99,53.84,53.88,17031.0,51.6839,51.7318,51.5881,51.6264,17031.0
2021-04-16 11:20:00,53.86,53.86,53.71,53.82,24860.0,51.6073,51.6073,51.4635,51.5689,24860.0
2021-04-16 11:30:00,53.83,53.9,53.77,53.79,25610.0,51.5785,51.6456,51.521,51.5402,25610.0
2021-04-16 11:40:00,53.79,53.81,53.72,53.79,25034.0,51.5402,51.5593,51.4731,51.5402,25034.0
2021-04-16 11:50:00,53.8,53.8,53.57,53.59,27415.0,51.5498,51.5498,51.3294,51.3485,27415.0
2021-04-16 12:00:00,53.59,53.74,53.54,53.72,22525.0,51.3485,51.4923,51.3006,51.4731,22525.0
2021-04-16 12:10:00,53.73,53.74,53.66,53.69,20677.0,51.4827,51.4923,51.4156,51.4444,20677.0
2021-04-16 12:20:00,53.71,53.77,53.68,53.72,14087.0,51.4635,51.521,51.4348,51.4731,14087.0
2021-04-16 12:30:00,53.72,53.85,53.64,53.79,26145.0,51.4731,51.5977,51.3965,51.5402,26145.0
2021-04-16 12:40:00,53.77,53.83,53.66,53.79,29977.0,51.521,51.5785,51.4156,51.5402,29977.0
2021-04-16 12:50:00,53.8,53.82,53.77,53.8,24362.0,51.5498,51.5689,51.521,51.5498,24362.0
2021-04-16 13:00:00,53.79,53.88,53.78,53.86,28037.0,51.5402,51.6264,51.5306,51.6073,28037.0
2021-04-16 13:10:00,53.87,53.89,53.79,53.83,35284.0,51.6168,51.636,51.5402,51.5785,35284.0
2021-04-16 13:20:00,53.83,54.0,53.83,53.98,66659.0,51.5785,51.7414,51.5785,51.7222,66659.0
2021-04-16 13:30:00,53.98,54.07,53.93,54.06,72158.0,51.7222,51.8085,51.6743,51.7989,72158.0
2021-04-16 13:40:00,54.06,54.09,53.97,54.01,38762.0,51.7989,51.8276,51.7127,51.751,38762.0
2021-04-16 13:50:00,54.01,54.29,54.01,54.14,62180.0,51.751,52.0193,51.751,51.8755,62180.0
2021-04-16 14:00:00,54.14,54.16,54.01,54.16,72550.0,51.8755,51.8947,51.751,51.8947,72550.0
2021-04-16 14:10:00,54.15,54.34,54.13,54.29,104205.0,51.8851,52.0672,51.866,52.0193,104205.0
2021-04-16 14:20:00,54.28,54.37,54.24,54.33,61064.0,52.0097,52.0959,51.9714,52.0576,61064.0
2021-04-16 14:30:00,54.34,54.4,54.04,54.08,87280.0,52.0672,52.1247,51.7797,51.8181,87280.0
2021-04-16 14:40:00,54.08,54.17,54.04,54.04,35535.0,51.8181,51.9043,51.7797,51.7797,35535.0
2021-04-16 14:50:00,54.04,54.22,54.03,54.2,64659.0,51.7797,51.9522,51.7701,51.933,64659.0
2021-04-16 15:00:00,54.2,54.41,54.2,54.37,76967.0,51.933,52.1342,51.933,52.0959,76967.0
2021-04-16 15:10:00,54.37,54.47,54.28,54.38,62049.0,52.0959,52.1917,52.0097,52.1055,62049.0
2021-04-16 15:20:00,54.4,54.48,54.37,54.45,37298.0,52.1247,52.2013,52.0959,52.1726,37298.0
2021-04-16 15:30:00,54.46,54.49,54.4,54.47,73304.0,52.1822,52.2109,52.1247,52.1917,73304.0
2021-04-16 15:40:00,54.47,54.47,54.29,54.3,131394.0,52.1917,52.1917,52.0193,52.0288,131394.0
2021-04-16 15:50:00,54.3,54.39,54.09,54.24,340251.0,52.0288,52.1151,51.8276,51.9714,340251.0
2021-04-19 09:30:00,54.48,54.57,53.56,53.62,75568.0,52.2013,52.2876,51.3198,51.3773,75568.0
2021-04-19 09:40:00,53.6,54.08,53.58,53.99,33076.0,51.3581,51.8181,51.339,51.7318,33076.0
2021-04-19 09:50:00,53.99,54.02,53.67,53.7,30439.0,51.7318,51.7606,51.4252,51.4539,30439.0
2021-04-19 10:00:00,53.69,53.81,53.44,53.81,35493.0,51.4444,51.5593,51.2048,51.5593,35493.0
2021-04-19 10:10:00,53.8,54.14,53.75,54.11,31293.0,51.5498,51.8755,51.5019,51.8468,31293.0
2021-04-19 10:20:00,54.07,54.1,53.92,53.95,29125.0,51.8085,51.8372,51.6647,51.6935,29125.0
2021-04-19 10:30:00,53.95,54.03,53.81,54.01,33298.0,51.6935,51.7701,51.5593,51.751,33298.0
2021-04-19 10:40:00,54.0,54.0,53.79,53.85,24357.0,51.7414,51.7414,51.5402,51.5977,24357.0
2021-04-19 10:50:00,53.83,53.88,53.47,53.48,28157.0,51.5785,51.6264,51.2336,51.2431,28157.0
2021-04-19 11:00:00,53.47,53.58,53.36,53.51,27240.0,51.2336,51.339,51.1282,51.2719,27240.0
2021-04-19 11:10:00,53.5,53.63,53.4,53.63,19023.0,51.2623,51.3869,51.1665,51.3869,19023.0
2021-04-19 11:20:00,53.59,53.6,53.45,53.53,22061.0,51.3485,51.3581,51.2144,51.2911,22061.0
2021-04-19 11:30:00,53.54,53.66,53.52,53.65,18718.0,51.3006,51.4156,51.2815,51.406,18718.0
2021-04-19 11:40:00,53.66,53.7,53.45,53.52,14251.0,51.4156,51.4539,51.2144,51.2815,14251.0
2021-04-19 11:50:00,53.54,53.69,53.54,53.65,22502.0,51.3006,51.4444,51.3006,51.406,22502.0
2021-04-19 12:00:00,53.65,53.8,53.56,53.8,14991.0,51.406,51.5498,51.3198,51.5498,14991.0
2021-04-19 12:10:00,53.8,53.85,53.66,53.69,22793.0,51.5498,51.5977,51.4156,51.4444,22793.0
2021-04-19 12:20:00,53.71,53.76,53.62,53.66,20061.0,51.4635,51.5114,51.3773,51.4156,20061.0
2021-04-19 12:30:00,53.68,53.68,53.53,53.54,18768.0,51.4348,51.4348,51.2911,51.3006,18768.0
2021-04-19 12:40:00,53.52,53.53,53.43,53.51,16769.0,51.2815,51.2911,51.1952,51.2719,16769.0
2021-04-19 12:50:00,53.5,53.51,53.33,53.33,35062.0,51.2623,51.2719,51.0994,51.0994,35062.0
2021-04-19 13:00:00,53.32,53.42,53.29,53.38,25964.0,51.0898,51.1857,51.0611,51.1473,25964.0
2021-04-19 13:10:00,53.38,53.44,53.37,53.4,31276.0,51.1473,51.2048,51.1377,51.1665,31276.0
2021-04-19 13:20:00,53.4,53.41,53.32,53.33,31028.0,51.1665,51.1761,51.0898,51.0994,31028.0
2021-04-19 13:30:00,53.32,53.37,53.26,53.27,26186.0,51.0898,51.1377,51.0323,51.0419,26186.0
2021-04-19 13:40:00,53.27,53.32,53.17,53.28,37468.0,51.0419,51.0898,50.9461,51.0515,37468.0
2021-04-19 13:50:00,53.28,53.29,53.19,53.23,32604.0,51.0515,51.0611,50.9653,51.0036,32604.0
2021-04-19 14:00:00,53.23,53.32,53.2,53.22,42742.0,51.0036,51.0898,50.9749,50.994,42742.0
2021-04-19 14:10:00,53.22,53.35,53.22,53.34,40894.0,50.994,51.1186,50.994,51.109,40894.0
2021-04-19 14:20:00,53.34,53.49,53.29,53.48,29412.0,51.109,51.2527,51.0611,51.2431,29412.0
2021-04-19 14:30:00,53.48,53.53,53.4,53.48,30302.0,51.2431,51.2911,51.1665,51.2431,30302.0
2021-04-19 14:40:00,53.48,53.64,53.47,53.63,28281.0,51.2431,51.3965,51.2336,51.3869,28281.0
2021-04-19 14:50:00,53.62,53.65,53.56,53.61,23512.0,51.3773,51.406,51.3198,51.3677,23512.0
2021-04-19 15:00:00,53.62,53.74,53.61,53.71,33546.0,51.3773,51.4923,51.3677,51.4635,33546.0
2021-04-19 15:10:00,53.71,53.79,53.68,53.71,36488.0,51.4635,51.5402,51.4348,51.4635,36488.0
2021-04-19 15:20:00,53.72,53.8,53.66,53.74,44752.0,51.4731,51.5498,51.4156,51.4923,44752.0
2021-04-19 15:30:00,53.75,53.86,53.73,53.76,61655.0,51.5019,51.6073,51.4827,51.5114,61655.0
2021-04-19 15:40:00,53.74,53.79,53.7,53.73,55973.0,51.4923,51.5402,51.4539,51.4827,55973.0
2021-04-19 15:50:00,53.73,53.79,53.69,53.72,212228.0,51.4827,51.5402,51.4444,51.4731,212228.0
2021-04-20 09:30:00,53.73,54.18,53.7,53.96,61378.0,51.4827,51.9139,51.4539,51.7031,61378.0
2021-04-20 09:40:00,53.96,54.37,53.9,54.22,29187.0,51.7031,52.0959,51.6456,51.9522,29187.0
2021-04-20 09:50:00,54.22,54.23,53.82,53.84,64876.0,51.9522,51.9618,51.5689,51.5881,64876.0
2021-04-20 10:00:00,53.85,53.86,53.55,53.61,42460.0,51.5977,51.6073,51.3102,51.3677,42460.0
2021-04-20 10:10:00,53.6,53.6,53.45,53.45,28460.0,51.3581,51.3581,51.2144,51.2144,28460.0
2021-04-20 10:20:00,53.46,53.46,53.15,53.29,42286.0,51.224,51.224,50.9269,51.0611,42286.0
2021-04-20 10:30:00,53.28,53.3,53.01,53.1,28134.0,51.0515,51.0707,50.7928,50.879,28134.0
2021-04-20 10:40:00,53.11,53.11,52.58,52.58,116468.0,50.8886,50.8886,50.3808,50.3808,116468.0
2021-04-20 10:50:00,52.59,52.91,52.51,52.87,66538.0,50.3904,50.697,50.3137,50.6587,66538.0
2021-04-20 11:00:00,52.87,52.98,52.76,52.79,31972.0,50.6587,50.7641,50.5533,50.582,31972.0
2021-04-20 11:10:00,52.8,52.91,52.75,52.86,30235.0,50.5916,50.697,50.5437,50.6491,30235.0
2021-04-20 11:20:00,52.86,52.91,52.47,52.58,40733.0,50.6491,50.697,50.2754,50.3808,40733.0
2021-04-20 11:30:00,52.58,52.71,52.32,52.4,55579.0,50.3808,50.5054,50.1317,50.2083,55579.0
2021-04-20 11:40:00,52.48,52.57,52.4,52.49,26560.0,50.285,50.3712,50.2083,50.2946,26560.0
2021-04-20 11:50:00,52.49,52.55,52.34,52.5,25531.0,50.2946,50.352,50.1508,50.3041,25531.0
2021-04-20 12:00:00,52.5,52.51,52.33,52.43,32287.0,50.3041,50.3137,50.1412,50.2371,32287.0
2021-04-20 12:10:00,52.44,52.56,52.42,52.5,18324.0,50.2466,50.3616,50.2275,50.3041,18324.0
2021-04-20 12:20:00,52.49,52.61,52.46,52.48,21488.0,50.2946,50.4095,50.2658,50.285,21488.0
2021-04-20 12:30:00,52.48,52.61,52.48,52.53,23419.0,50.285,50.4095,50.285,50.3329,23419.0
2021-04-20 12:40:00,52.53,52.55,52.32,52.42,34444.0,50.3329,50.352,50.1317,50.2275,34444.0
2021-04-20 12:50:00,52.43,52.49,52.34,52.47,35312.0,50.2371,50.2946,50.1508,50.2754,35312.0
2021-04-20 13:00:00,52.45,52.47,52.07,52.12,46055.0,50.2562,50.2754,49.8921,49.94,46055.0
2021-04-20 13:10:00,52.15,52.42,52.09,52.37,27193.0,49.9688,50.2275,49.9113,50.1796,27193.0
2021-04-20 13:20:00,52.37,52.4,52.14,52.2,21964.0,50.1796,50.2083,49.9592,50.0167,21964.0
2021-04-20 13:30:00,52.21,52.21,51.99,51.99,25477.0,50.0263,50.0263,49.8155,49.8155,25477.0
2021-04-20 13:40:00,51.99,52.05,51.82,51.84,38237.0,49.8155,49.873,49.6526,49.6717,38237.0
2021-04-20 13:50:00,51.83,52.02,51.83,51.96,22319.0,49.6622,49.8442,49.6622,49.7867,22319.0
2021-04-20 14:00:00,51.95,51.99,51.78,51.88,27859.0,49.7771,49.8155,49.6143,49.7101,27859.0
2021-04-20 14:10:00,51.88,51.95,51.78,51.9,23555.0,49.7101,49.7771,49.6143,49.7292,23555.0
2021-04-20 14:20:00,51.89,51.91,51.74,51.78,28227.0,49.7197,49.7388,49.5759,49.6143,28227.0
2021-04-20 14:30:00,51.78,51.78,51.55,51.67,37284.0,49.6143,49.6143,49.3939,49.5089,37284.0
2021-04-20 14:40:00,51.65,51.77,51.58,51.76,22732.0,49.4897,49.6047,49.4226,49.5951,22732.0
2021-04-20 14:50:00,51.76,51.81,51.64,51.78,25371.0,49.5951,49.643,49.4801,49.6143,25371.0
2021-04-20 15:00:00,51.78,51.96,51.77,51.96,49561.0,49.6143,49.7867,49.6047,49.7867,49561.0
2021-04-20 15:10:00,51.96,52.14,51.92,52.11,45081.0,49.7867,49.9592,49.7484,49.9304,45081.0
2021-04-20 15:20:00,52.11,52.19,52.04,52.14,33106.0,49.9304,50.0071,49.8634,49.9592,33106.0
2021-04-20 15:30:00,52.15,52.3,52.1,52.19,57469.0,49.9688,50.1125,49.9209,50.0071,57469.0
2021-04-20 15:40:00,52.19,52.39,52.17,52.38,56702.0,50.0071,50.1987,49.9879,50.1892,56702.0
2021-04-20 15:50:00,52.39,52.56,52.34,52.51,208176.0,50.1987,50.3616,50.1508,50.3137,208176.0
2021-04-21 09:30:00,52.5,52.88,52.41,52.68,62945.0,50.3041,50.6682,50.2179,50.4766,62945.0
2021-04-21 09:40:00,52.67,52.97,52.47,52.97,32200.0,50.467,50.7545,50.2754,50.7545,32200.0
2021-04-21 09:50:00,52.98,53.0,52.64,52.73,29201.0,50.7641,50.7832,50.4383,50.5245,29201.0
2021-04-21 10:00:00,52.73,53.02,52.67,52.98,22901.0,50.5245,50.8024,50.467,50.7641,22901.0
2021-04-21 10:10:00,52.96,53.08,52.88,53.01,33361.0,50.7449,50.8599,50.6682,50.7928,33361.0
2021-04-21 10:20:00,53.02,53.05,52.9,53.03,23795.0,50.8024,50.8311,50.6874,50.812,23795.0
2021-04-21 10:30:00,53.01,53.1,52.87,53.05,25374.0,50.7928,50.879,50.6587,50.8311,25374.0
2021-04-21 10:40:00,53.07,53.26,53.06,53.09,37161.0,50.8503,51.0323,50.8407,50.8695,37161.0
2021-04-21 10:50:00,53.1,53.2,53.06,53.17,18092.0,50.879,50.9749,50.8407,50.9461,18092.0
2021-04-21 11:00:00,53.18,53.21,53.08,53.12,23857.0,50.9557,50.9844,50.8599,50.8982,23857.0
2021-04-21 11:10:00,53.13,53.13,52.9,52.91,15875.0,50.9078,50.9078,50.6874,50.697,15875.0
2021-04-21 11:20:00,52.89,52.91,52.78,52.88,22436.0,50.6778,50.697,50.5724,50.6682,22436.0
2021-04-21 11:30:00,52.89,52.95,52.73,52.76,23930.0,50.6778,50.7353,50.5245,50.5533,23930.0
2021-04-21 11:40:00,52.78,52.88,52.77,52.83,8766.0,50.5724,50.6682,50.5628,50.6203,8766.0
2021-04-21 11:50:00,52.84,52.99,52.83,52.97,8764.0,50.6299,50.7736,50.6203,50.7545,8764.0
2021-04-21 12:00:00,52.96,52.96,52.79,52.87,15691.0,50.7449,50.7449,50.582,50.6587,15691.0
2021-04-21 12:10:00,52.86,52.97,52.84,52.92,10453.0,50.6491,50.7545,50.6299,50.7066,10453.0
2021-04-21 12:20:00,52.92,52.93,52.88,52.91,9450.0,50.7066,50.7162,50.6682,50.697,9450.0
2021-04-21 12:30:00,52.9,53.02,52.87,53.02,8633.0,50.6874,50.8024,50.6587,50.8024,8633.0
2021-04-21 12:40:00,53.02,53.12,53.01,53.04,14084.0,50.8024,50.8982,50.7928,50.8216,14084.0
2021-04-21 12:50:00,53.04,53.13,52.94,52.96,13501.0,50.8216,50.9078,50.7257,50.7449,13501.0
2021-04-21 13:00:00,52.95,53.08,52.94,53.06,9944.0,50.7353,50.8599,50.7257,50.8407,9944.0
2021-04-21 13:10:00,53.06,53.09,52.96,53.0,10908.0,50.8407,50.8695,50.7449,50.7832,10908.0
2021-04-21 13:20:00,52.99,53.03,52.9,52.91,9976.0,50.7736,50.812,50.6874,50.697,9976.0
2021-04-21 13:30:00,52.92,52.98,52.86,52.9,11803.0,50.7066,50.7641,50.6491,50.6874,11803.0
2021-04-21 13:40:00,52.9,53.02,52.88,52.98,22979.0,50.6874,50.8024,50.6682,50.7641,22979.0
2021-04-21 13:50:00,52.98,53.11,52.96,52.98,19489.0,50.7641,50.8886,50.7449,50.7641,19489.0
2021-04-21 14:00:00,52.99,53.13,52.99,52.99,22316.0,50.7736,50.9078,50.7736,50.7736,22316.0
2021-04-21 14:10:00,52.98,53.06,52.95,52.99,10988.0,50.7641,50.8407,50.7353,50.7736,10988.0
2021-04-21 14:20:00,52.99,53.09,52.98,53.01,19851.0,50.7736,50.8695,50.7641,50.7928,19851.0
2021-04-21 14:30:00,53.0,53.08,52.99,53.02,12372.0,50.7832,50.8599,50.7736,50.8024,12372.0
2021-04-21 14:40:00,53.03,53.1,52.93,52.97,11040.0,50.812,50.879,50.7162,50.7545,11040.0
2021-04-21 14:50:00,52.99,53.06,52.95,53.04,15563.0,50.7736,50.8407,50.7353,50.8216,15563.0
2021-04-21 15:00:00,53.03,53.1,53.03,53.09,12051.0,50.812,50.879,50.812,50.8695,12051.0
2021-04-21 15:10:00,53.09,53.17,53.06,53.11,16167.0,50.8695,50.9461,50.8407,50.8886,16167.0
2021-04-21 15:20:00,53.12,53.2,53.07,53.18,13908.0,50.8982,50.9749,50.8503,50.9557,13908.0
2021-04-21 15:30:00,53.18,53.38,53.16,53.25,37410.0,50.9557,51.1473,50.9365,51.0228,37410.0
2021-04-21 15:40:00,53.25,53.26,53.16,53.24,33869.0,51.0228,51.0323,50.9365,51.0132,33869.0
2021-04-21 15:50:00,53.25,53.26,53.04,53.17,142333.0,51.0228,51.0323,50.8216,50.9461,142333.0
2021-04-22 09:30:00,53.0,53.12,52.44,52.63,147834.0,50.7832,50.8982,50.2466,50.4287,147834.0
2021-04-22 09:40:00,52.62,52.74,52.48,52.64,47678.0,50.4191,50.5341,50.285,50.4383,47678.0
2021-04-22 09:50:00,52.68,53.19,52.68,53.13,29443.0,50.4766,50.9653,50.4766,50.9078,29443.0
2021-04-22 10:00:00,53.17,53.24,53.05,53.19,36386.0,50.9461,51.0132,50.8311,50.9653,36386.0
2021-04-22 10:10:00,53.18,53.18,52.81,52.9,29289.0,50.9557,50.9557,50.6012,50.6874,29289.0
2021-04-22 10:20:00,52.91,53.01,52.75,52.93,19685.0,50.697,50.7928,50.5437,50.7162,19685.0
2021-04-22 10:30:00,52.94,52.99,52.85,52.86,17360.0,50.7257,50.7736,50.6395,50.6491,17360.0
2021-04-22 10:40:00,52.85,52.95,52.84,52.87,12186.0,50.6395,50.7353,50.6299,50.6587,12186.0
2021-04-22 10:50:00,52.88,53.11,52.85,53.06,36206.0,50.6682,50.8886,50.6395,50.8407,36206.0
2021-04-22 11:00:00,53.05,53.06,52.97,53.02,17539.0,50.8311,50.8407,50.7545,50.8024,17539.0
2021-04-22 11:10:00,53.0,53.14,52.95,53.12,18197.0,50.7832,50.9174,50.7353,50.8982,18197.0
2021-04-22 11:20:00,53.14,53.16,53.05,53.15,26445.0,50.9174,50.9365,50.8311,50.9269,26445.0
2021-04-22 11:30:00,53.15,53.27,53.1,53.19,53148.0,50.9269,51.0419,50.879,50.9653,53148.0
2021-04-22 11:40:00,53.17,53.24,53.11,53.15,26017.0,50.9461,51.0132,50.8886,50.9269,26017.0
2021-04-22 11:50:00,53.15,53.22,53.14,53.2,20404.0,50.9269,50.994,50.9174,50.9749,20404.0
2021-04-22 12:00:00,53.21,53.21,53.06,53.07,37818.0,50.9844,50.9844,50.8407,50.8503,37818.0
2021-04-22 12:10:00,53.07,53.14,53.04,53.07,24298.0,50.8503,50.9174,50.8216,50.8503,24298.0
2021-04-22 12:20:00,53.08,53.19,53.06,53.15,16420.0,50.8599,50.9653,50.8407,50.9269,16420.0
2021-04-22 12:30:00,53.15,53.2,53.09,53.18,15187.0,50.9269,50.9749,50.8695,50.9557,15187.0
2021-04-22 12:40:00,53.19,53.28,53.18,53.25,24510.0,50.9653,51.0515,50.9557,51.0228,24510.0
2021-04-22 12:50:00,53.25,53.42,53.23,53.38,32046.0,51.0228,51.1857,51.0036,51.1473,32046.0
2021-04-22 13:00:00,53.38,53.5,53.08,53.15,39908.0,51.1473,51.2623,50.8599,50.9269,39908.0
2021-04-22 13:10:00,53.15,53.21,52.97,52.97,28957.0,50.9269,50.9844,50.7545,50.7545,28957.0
2021-04-22 13:20:00,52.97,53.28,52.92,53.21,42061.0,50.7545,51.0515,50.7066,50.9844,42061.0
2021-04-22 13:30:00,53.2,53.21,53.04,53.06,29680.0,50.9749,50.9844,50.8216,50.8407,29680.0
2021-04-22 13:40:00,53.05,53.05,52.81,52.83,23765.0,50.8311,50.8311,50.6012,50.6203,23765.0
2021-04-22 13:50:00,52.82,52.83,52.6,52.67,35961.0,50.6108,50.6203,50.4,50.467,35961.0
2021-04-22 14:00:00,52.66,52.86,52.52,52.84,58091.0,50.4574,50.6491,50.3233,50.6299,58091.0
2021-04-22 14:10:00,52.82,52.96,52.76,52.93,17163.0,50.6108,50.7449,50.5533,50.7162,17163.0
2021-04-22 14:20:00,52.94,52.96,52.81,52.96,21435.0,50.7257,50.7449,50.6012,50.7449,21435.0
2021-04-22 14:30:00,52.93,52.96,52.87,52.95,18195.0,50.7162,50.7449,50.6587,50.7353,18195.0
2021-04-22 14:40:00,52.95,53.03,52.92,52.99,21628.0,50.7353,50.812,50.7066,50.7736,21628.0
2021-04-22 14:50:00,52.99,53.07,52.88,53.05,19070.0,50.7736,50.8503,50.6682,50.8311,19070.0
2021-04-22 15:00:00,53.04,53.14,52.85,52.86,23784.0,50.8216,50.9174,50.6395,50.6491,23784.0
2021-04-22 15:10:00,52.87,52.93,52.76,52.81,30170.0,50.6587,50.7162,50.5533,50.6012,30170.0
2021-04-22 15:20:00,52.82,52.95,52.79,52.95,30653.0,50.6108,50.7353,50.582,50.7353,30653.0
2021-04-22 15:30:00,52.94,53.04,52.91,53.0,65078.0,50.7257,50.8216,50.697,50.7832,65078.0
2021-04-22 15:40:00,52.99,53.17,52.95,52.97,72851.0,50.7736,50.9461,50.7353,50.7545,72851.0
2021-04-22 15:50:00,52.98,53.18,52.98,53.17,221232.0,50.7641,50.9557,50.7641,50.9461,221232.0
2021-04-23 09:30:00,53.38,53.7,53.24,53.25,61158.0,51.1473,51.4539,51.0132,51.0228,61158.0
2021-04-23 09:40:00,53.2,53.4,53.05,53.4,24731.0,50.9749,51.1665,50.8311,51.1665,24731.0
2021-04-23 09:50:00,53.4,53.64,53.37,53.61,25183.0,51.1665,51.3965,51.1377,51.3677,25183.0
2021-04-23 10:00:00,53.62,53.89,53.62,53.76,26594.0,51.3773,51.636,51.3773,51.5114,26594.0
2021-04-23 10:10:00,53.71,53.76,53.4,53.42,25100.0,51.4635,51.5114,51.1665,51.1857,25100.0
2021-04-23 10:20:00,53.43,53.49,53.4,53.46,21075.0,51.1952,51.2527,51.1665,51.224,21075.0
2021-04-23 10:30:00,53.47,53.73,53.42,53.64,21412.0,51.2336,51.4827,51.1857,51.3965,21412.0
2021-04-23 10:40:00,53.62,53.62,53.48,53.51,23867.0,51.3773,51.3773,51.2431,51.2719,23867.0
2021-04-23 10:50:00,53.5,53.67,53.46,53.64,37439.0,51.2623,51.4252,51.224,51.3965,37439.0
2021-04-23 11:00:00,53.63,53.83,53.61,53.7,25338.0,51.3869,51.5785,51.3677,51.4539,25338.0
2021-04-23 11:10:00,53.7,53.78,53.62,53.77,19526.0,51.4539,51.5306,51.3773,51.521,19526.0
2021-04-23 11:20:00,53.76,53.76,53.68,53.7,16284.0,51.5114,51.5114,51.4348,51.4539,16284.0
2021-04-23 11:30:00,53.7,53.76,53.65,53.74,14463.0,51.4539,51.5114,51.406,51.4923,14463.0
2021-04-23 11:40:00,53.76,53.78,53.67,53.71,14836.0,51.5114,51.5306,51.4252,51.4635,14836.0
2021-04-23 11:50:00,53.7,53.75,53.68,53.71,12364.0,51.4539,51.5019,51.4348,51.4635,12364.0
2021-04-23 12:00:00,53.71,53.74,53.66,53.72,14300.0,51.4635,51.4923,51.4156,51.4731,14300.0
2021-04-23 12:10:00,53.71,53.8,53.71,53.75,17067.0,51.4635,51.5498,51.4635,51.5019,17067.0
2021-04-23 12:20:00,53.76,53.82,53.69,53.69,16897.0,51.5114,51.5689,51.4444,51.4444,16897.0
2021-04-23 12:30:00,53.69,53.73,53.63,53.73,17046.0,51.4444,51.4827,51.3869,51.4827,17046.0
2021-04-23 12:40:00,53.74,53.85,53.73,53.83,22569.0,51.4923,51.5977,51.4827,51.5785,22569.0
2021-04-23 12:50:00,53.83,53.88,53.8,53.86,13608.0,51.5785,51.6264,51.5498,51.6073,13608.0
2021-04-23 13:00:00,53.88,53.92,53.84,53.89,23838.0,51.6264,51.6647,51.5881,51.636,23838.0
2021-04-23 13:10:00,53.9,53.91,53.83,53.91,20044.0,51.6456,51.6552,51.5785,51.6552,20044.0
2021-04-23 13:20:00,53.91,53.93,53.88,53.92,20716.0,51.6552,51.6743,51.6264,51.6647,20716.0
2021-04-23 13:30:00,53.92,54.07,53.9,54.07,21682.0,51.6647,51.8085,51.6456,51.8085,21682.0
2021-04-23 13:40:00,54.09,54.13,54.03,54.1,16057.0,51.8276,51.866,51.7701,51.8372,16057.0
2021-04-23 13:50:00,54.13,54.16,54.04,54.04,19822.0,51.866,51.8947,51.7797,51.7797,19822.0
2021-04-23 14:00:00,54.08,54.09,53.96,53.98,27564.0,51.8181,51.8276,51.7031,51.7222,27564.0
2021-04-23 14:10:00,53.98,54.0,53.92,53.95,30669.0,51.7222,51.7414,51.6647,51.6935,30669.0
2021-04-23 14:20:00,53.95,54.0,53.92,53.97,21756.0,51.6935,51.7414,51.6647,51.7127,21756.0
2021-04-23 14:30:00,53.98,54.02,53.94,53.95,29021.0,51.7222,51.7606,51.6839,51.6935,29021.0
2021-04-23 14:40:00,53.96,54.04,53.95,53.99,34355.0,51.7031,51.7797,51.6935,51.7318,34355.0
2021-04-23 14:50:00,53.98,54.08,53.98,54.01,28246.0,51.7222,51.8181,51.7222,51.751,28246.0
2021-04-23 15:00:00,54.03,54.07,54.0,54.07,20464.0,51.7701,51.8085,51.7414,51.8085,20464.0
2021-04-23 15:10:00,54.05,54.06,53.98,54.06,39020.0,51.7893,51.7989,51.7222,51.7989,39020.0
2021-04-23 15:20:00,54.07,54.09,53.99,54.01,31650.0,51.8085,51.8276,51.7318,51.751,31650.0
2021-04-23 15:30:00,54.01,54.14,54.0,54.05,68685.0,51.751,51.8755,51.7414,51.7893,68685.0
2021-04-23 15:40:00,54.05,54.1,54.0,54.08,63332.0,51.7893,51.8372,51.7414,51.8181,63332.0
2021-04-23 15:50:00,54.07,54.08,53.85,53.92,159563.0,51.8085,51.8181,51.5977,51.6647,159563.0
2021-04-26 09:30:00,54.6,54.69,54.25,54.44,103415.0,52.3163,52.4025,51.9809,52.163,103415.0
2021-04-26 09:40:00,54.44,54.63,54.34,54.5,65751.0,52.163,52.345,52.0672,52.2205,65751.0
2021-04-26 09:50:00,54.53,54.54,54.12,54.4,48325.0,52.2492,52.2588,51.8564,52.1247,48325.0
2021-04-26 10:00:00,54.4,54.51,54.2,54.51,80811.0,52.1247,52.2301,51.933,52.2301,80811.0
2021-04-26 10:10:00,54.48,54.57,54.27,54.4,49134.0,52.2013,52.2876,52.0001,52.1247,49134.0
2021-04-26 10:20:00,54.4,54.6,54.34,54.38,33353.0,52.1247,52.3163,52.0672,52.1055,33353.0
2021-04-26 10:30:00,54.38,54.47,54.29,54.29,40299.0,52.1055,52.1917,52.0193,52.0193,40299.0
2021-04-26 10:40:00,54.28,54.33,54.14,54.16,25702.0,52.0097,52.0576,51.8755,51.8947,25702.0
2021-04-26 10:50:00,54.14,54.47,54.11,54.47,38363.0,51.8755,52.1917,51.8468,52.1917,38363.0
2021-04-26 11:00:00,54.47,54.59,54.42,54.59,29750.0,52.1917,52.3067,52.1438,52.3067,29750.0
2021-04-26 11:10:00,54.57,54.59,54.46,54.52,42172.0,52.2876,52.3067,52.1822,52.2396,42172.0
2021-04-26 11:20:00,54.52,54.64,54.51,54.56,38991.0,52.2396,52.3546,52.2301,52.278,38991.0
2021-04-26 11:30:00,54.57,54.75,54.55,54.72,61768.0,52.2876,52.46,52.2684,52.4313,61768.0
2021-04-26 11:40:00,54.71,54.83,54.67,54.73,49046.0,52.4217,52.5367,52.3834,52.4409,49046.0
2021-04-26 11:50:00,54.73,54.84,54.68,54.77,57832.0,52.4409,52.5463,52.393,52.4792,57832.0
2021-04-26 12:00:00,54.76,54.82,54.74,54.79,47018.0,52.4696,52.5271,52.4504,52.4984,47018.0
2021-04-26 12:10:00,54.79,54.81,54.58,54.67,32797.0,52.4984,52.5175,52.2971,52.3834,32797.0
2021-04-26 12:20:00,54.66,54.7,54.56,54.63,30459.0,52.3738,52.4121,52.278,52.345,30459.0
2021-04-26 12:30:00,54.63,54.73,54.58,54.65,17670.0,52.345,52.4409,52.2971,52.3642,17670.0
2021-04-26 12:40:00,54.65,54.7,54.6,54.66,20297.0,52.3642,52.4121,52.3163,52.3738,20297.0
2021-04-26 12:50:00,54.68,54.82,54.63,54.75,20290.0,52.393,52.5271,52.345,52.46,20290.0
2021-04-26 13:00:00,54.74,54.86,54.73,54.82,31737.0,52.4504,52.5654,52.4409,52.5271,31737.0
2021-04-26 13:10:00,54.82,54.84,54.71,54.83,33225.0,52.5271,52.5463,52.4217,52.5367,33225.0
2021-04-26 13:20:00,54.84,54.91,54.81,54.88,39309.0,52.5463,52.6133,52.5175,52.5846,39309.0
2021-04-26 13:30:00,54.88,54.89,54.8,54.81,60691.0,52.5846,52.5942,52.5079,52.5175,60691.0
2021-04-26 13:40:00,54.81,54.88,54.71,54.88,49204.0,52.5175,52.5846,52.4217,52.5846,49204.0
2021-04-26 13:50:00,54.9,54.97,54.87,54.94,30857.0,52.6038,52.6708,52.575,52.6421,30857.0
2021-04-26 14:00:00,54.94,55.0,54.87,54.93,43864.0,52.6421,52.6996,52.575,52.6325,43864.0
2021-04-26 14:10:00,54.92,55.0,54.92,54.98,50834.0,52.6229,52.6996,52.6229,52.6804,50834.0
2021-04-26 14:20:00,54.98,55.03,54.96,55.0,146322.0,52.6804,52.7283,52.6612,52.6996,146322.0
2021-04-26 14:30:00,55.0,55.0,54.85,54.89,62826.0,52.6996,52.6996,52.5558,52.5942,62826.0
2021-04-26 14:40:00,54.88,54.91,54.83,54.91,34682.0,52.5846,52.6133,52.5367,52.6133,34682.0
2021-04-26 14:50:00,54.91,54.98,54.9,54.96,22536.0,52.6133,52.6804,52.6038,52.6612,22536.0
2021-04-26 15:00:00,54.96,55.0,54.83,54.97,41645.0,52.6612,52.6996,52.5367,52.6708,41645.0
2021-04-26 15:10:00,54.97,55.01,54.9,54.96,67461.0,52.6708,52.7092,52.6038,52.6612,67461.0
2021-04-26 15:20:00,54.96,55.0,54.78,54.78,78606.0,52.6612,52.6996,52.4888,52.4888,78606.0
2021-04-26 15:30:00,54.78,54.97,54.74,54.96,116209.0,52.4888,52.6708,52.4504,52.6612,116209.0
2021-04-26 15:40:00,54.96,55.01,54.9,54.96,194457.0,52.6612,52.7092,52.6038,52.6612,194457.0
2021-04-26 15:50:00,54.95,55.07,54.77,54.8,502814.0,52.6517,52.7666,52.4792,52.5079,502814.0
2021-04-27 09:30:00,56.37,58.08,56.36,57.44,678433.0,54.0123,55.6507,54.0027,55.0375,678433.0
2021-04-27 09:40:00,57.44,57.5,56.76,57.08,246617.0,55.0375,55.095,54.386,54.6926,246617.0
2021-04-27 09:50:00,57.1,57.65,56.97,57.1,192220.0,54.7117,55.2387,54.5872,54.7117,192220.0
2021-04-27 10:00:00,57.09,57.17,56.86,56.91,117122.0,54.7022,54.7788,54.4818,54.5297,117122.0
2021-04-27 10:10:00,56.93,57.18,56.85,56.99,110506.0,54.5488,54.7884,54.4722,54.6063,110506.0
2021-04-27 10:20:00,56.96,57.53,56.96,57.37,98158.0,54.5776,55.1238,54.5776,54.9704,98158.0
2021-04-27 10:30:00,57.39,57.42,57.08,57.15,99304.0,54.9896,55.0184,54.6926,54.7596,99304.0
2021-04-27 10:40:00,57.13,57.19,57.06,57.15,65461.0,54.7405,54.798,54.6734,54.7596,65461.0
2021-04-27 10:50:00,57.17,57.17,56.9,56.97,69145.0,54.7788,54.7788,54.5201,54.5872,69145.0
2021-04-27 11:00:00,56.97,57.55,56.95,57.53,69923.0,54.5872,55.1429,54.568,55.1238,69923.0
2021-04-27 11:10:00,57.54,57.55,57.37,57.41,29919.0,55.1333,55.1429,54.9704,55.0088,29919.0
2021-04-27 11:20:00,57.42,57.65,57.4,57.57,55368.0,55.0184,55.2387,54.9992,55.1621,55368.0
2021-04-27 11:30:00,57.58,57.6,57.35,57.41,59373.0,55.1717,55.1908,54.9513,55.0088,59373.0
2021-04-27 11:40:00,57.44,57.54,57.31,57.46,21516.0,55.0375,55.1333,54.913,55.0567,21516.0
2021-04-27 11:50:00,57.42,57.44,57.22,57.24,22629.0,55.0184,55.0375,54.8267,54.8459,22629.0
2021-04-27 12:00:00,57.24,57.42,57.24,57.26,21921.0,54.8459,55.0184,54.8459,54.865,21921.0
2021-04-27 12:10:00,57.27,57.43,57.12,57.36,39628.0,54.8746,55.0279,54.7309,54.9609,39628.0
2021-04-27 12:20:00,57.34,57.34,57.19,57.25,22771.0,54.9417,54.9417,54.798,54.8555,22771.0
2021-04-27 12:30:00,57.26,57.28,57.06,57.13,22188.0,54.865,54.8842,54.6734,54.7405,22188.0
2021-04-27 12:40:00,57.15,57.17,57.01,57.03,24208.0,54.7596,54.7788,54.6255,54.6447,24208.0
2021-04-27 12:50:00,57.03,57.1,56.98,57.1,40723.0,54.6447,54.7117,54.5968,54.7117,40723.0
2021-04-27 13:00:00,57.11,57.36,57.06,57.31,103364.0,54.7213,54.9609,54.6734,54.913,103364.0
2021-04-27 13:10:00,57.34,57.41,57.22,57.37,30259.0,54.9417,55.0088,54.8267,54.9704,30259.0
2021-04-27 13:20:00,57.37,57.62,57.37,57.6,72816.0,54.9704,55.21,54.9704,55.1908,72816.0
2021-04-27 13:30:00,57.63,57.67,57.47,57.53,25883.0,55.2196,55.2579,55.0663,55.1238,25883.0
2021-04-27 13:40:00,57.54,57.63,57.44,57.53,44620.0,55.1333,55.2196,55.0375,55.1238,44620.0
2021-04-27 13:50:00,57.52,57.61,57.45,57.48,38441.0,55.1142,55.2004,55.0471,55.0758,38441.0
2021-04-27 14:00:00,57.47,57.49,57.32,57.39,35177.0,55.0663,55.0854,54.9225,54.9896,35177.0
2021-04-27 14:10:00,57.4,57.46,57.21,57.35,40682.0,54.9992,55.0567,54.8171,54.9513,40682.0
2021-04-27 14:20:00,57.36,57.42,57.28,57.35,92551.0,54.9609,55.0184,54.8842,54.9513,92551.0
2021-04-27 14:30:00,57.34,57.35,57.2,57.3,40689.0,54.9417,54.9513,54.8076,54.9034,40689.0
2021-04-27 14:40:00,57.29,57.3,57.2,57.21,28280.0,54.8938,54.9034,54.8076,54.8171,28280.0
2021-04-27 14:50:00,57.2,57.25,56.99,57.04,36042.0,54.8076,54.8555,54.6063,54.6542,36042.0
2021-04-27 15:00:00,57.02,57.04,56.9,56.95,48729.0,54.6351,54.6542,54.5201,54.568,48729.0
2021-04-27 15:10:00,56.94,57.24,56.93,57.18,58432.0,54.5584,54.8459,54.5488,54.7884,58432.0
2021-04-27 15:20:00,57.18,57.35,57.17,57.25,66228.0,54.7884,54.9513,54.7788,54.8555,66228.0
2021-04-27 15:30:00,57.25,57.43,57.13,57.4,102139.0,54.8555,55.0279,54.7405,54.9992,102139.0
2021-04-27 15:40:00,57.39,57.4,57.18,57.31,112715.0,54.9896,54.9992,54.7884,54.913,112715.0
2021-04-27 15:50:00,57.3,57.4,57.13,57.14,309236.0,54.9034,54.9992,54.7405,54.7501,309236.0
2021-04-28 09:30:00,57.43,57.61,57.1,57.44,130774.0,55.0279,55.2004,54.7117,55.0375,130774.0
2021-04-28 09:40:00,57.44,57.74,57.41,57.43,74359.0,55.0375,55.325,55.0088,55.0279,74359.0
2021-04-28 09:50:00,57.42,57.77,57.42,57.61,50285.0,55.0184,55.3537,55.0184,55.2004,50285.0
2021-04-28 10:00:00,57.61,57.75,57.54,57.75,47707.0,55.2004,55.3345,55.1333,55.3345,47707.0
2021-04-28 10:10:00,57.75,57.96,57.75,57.95,40447.0,55.3345,55.5358,55.3345,55.5262,40447.0
2021-04-28 10:20:00,57.95,58.13,57.94,58.11,80122.0,55.5262,55.6987,55.5166,55.6795,80122.0
2021-04-28 10:30:00,58.09,58.09,57.75,57.75,33350.0,55.6603,55.6603,55.3345,55.3345,33350.0
2021-04-28 10:40:00,57.72,58.15,57.72,58.07,32456.0,55.3058,55.7178,55.3058,55.6412,32456.0
2021-04-28 10:50:00,58.08,58.16,58.02,58.04,36850.0,55.6507,55.7274,55.5933,55.6124,36850.0
2021-04-28 11:00:00,58.07,58.2,57.87,58.18,56333.0,55.6412,55.7657,55.4495,55.7466,56333.0
2021-04-28 11:10:00,58.2,58.35,58.17,58.33,55348.0,55.7657,55.9095,55.737,55.8903,55348.0
2021-04-28 11:20:00,58.34,58.46,58.3,58.43,41573.0,55.8999,56.0149,55.8615,55.9861,41573.0
2021-04-28 11:30:00,58.42,58.45,58.26,58.26,29752.0,55.9765,56.0053,55.8232,55.8232,29752.0
2021-04-28 11:40:00,58.27,58.46,58.24,58.4,36397.0,55.8328,56.0149,55.8041,55.9574,36397.0
2021-04-28 11:50:00,58.41,58.42,58.26,58.4,25723.0,55.9669,55.9765,55.8232,55.9574,25723.0
2021-04-28 12:00:00,58.38,58.39,58.2,58.22,45684.0,55.9382,55.9478,55.7657,55.7849,45684.0
2021-04-28 12:10:00,58.21,58.26,58.16,58.26,23031.0,55.7753,55.8232,55.7274,55.8232,23031.0
2021-04-28 12:20:00,58.28,58.32,58.16,58.23,50337.0,55.8424,55.8807,55.7274,55.7945,50337.0
2021-04-28 12:30:00,58.23,58.32,58.18,58.24,20247.0,55.7945,55.8807,55.7466,55.8041,20247.0
2021-04-28 12:40:00,58.22,58.28,58.13,58.19,20679.0,55.7849,55.8424,55.6987,55.7561,20679.0
2021-04-28 12:50:00,58.19,58.26,58.01,58.09,35355.0,55.7561,55.8232,55.5837,55.6603,35355.0
2021-04-28 13:00:00,58.09,58.12,58.02,58.04,26958.0,55.6603,55.6891,55.5933,55.6124,26958.0
2021-04-28 13:10:00,58.02,58.21,58.02,58.19,28501.0,55.5933,55.7753,55.5933,55.7561,28501.0
2021-04-28 13:20:00,58.18,58.3,58.15,58.28,27590.0,55.7466,55.8615,55.7178,55.8424,27590.0
2021-04-28 13:30:00,58.28,58.31,58.24,58.3,27911.0,55.8424,55.8711,55.8041,55.8615,27911.0
2021-04-28 13:40:00,58.31,58.32,58.24,58.26,31645.0,55.8711,55.8807,55.8041,55.8232,31645.0
2021-04-28 13:50:00,58.25,58.31,58.21,58.24,38687.0,55.8136,55.8711,55.7753,55.8041,38687.0
2021-04-28 14:00:00,58.23,58.3,58.14,58.21,38248.0,55.7945,55.8615,55.7082,55.7753,38248.0
2021-04-28 14:10:00,58.21,58.35,58.15,58.34,45091.0,55.7753,55.9095,55.7178,55.8999,45091.0
2021-04-28 14:20:00,58.34,58.5,58.34,58.46,33414.0,55.8999,56.0532,55.8999,56.0149,33414.0
2021-04-28 14:30:00,58.46,58.69,58.31,58.63,63160.0,56.0149,56.2352,55.8711,56.1777,63160.0
2021-04-28 14:40:00,58.64,58.67,58.4,58.43,47464.0,56.1873,56.2161,55.9574,55.9861,47464.0
2021-04-28 14:50:00,58.44,58.64,58.42,58.59,64403.0,55.9957,56.1873,55.9765,56.1394,64403.0
2021-04-28 15:00:00,58.59,58.78,58.58,58.77,79504.0,56.1394,56.3215,56.1298,56.3119,79504.0
2021-04-28 15:10:00,58.77,58.79,58.5,58.57,62541.0,56.3119,56.3311,56.0532,56.1203,62541.0
2021-04-28 15:20:00,58.56,58.68,58.55,58.66,54817.0,56.1107,56.2257,56.1011,56.2065,54817.0
2021-04-28 15:30:00,58.65,58.85,58.63,58.8,119362.0,56.1969,56.3885,56.1777,56.3406,119362.0
2021-04-28 15:40:00,58.81,58.89,58.7,58.81,116431.0,56.3502,56.4269,56.2448,56.3502,116431.0
2021-04-28 15:50:00,58.81,58.83,58.62,58.74,356394.0,56.3502,56.3694,56.1682,56.2831,356394.0
2021-04-29 09:30:00,59.11,59.47,58.8,59.05,146147.0,56.6377,56.9826,56.3406,56.5802,146147.0
2021-04-29 09:40:00,59.08,59.11,58.79,59.02,51446.0,56.6089,56.6377,56.3311,56.5514,51446.0
2021-04-29 09:50:00,59.08,59.55,59.08,59.51,72012.0,56.6089,57.0593,56.6089,57.0209,72012.0
2021-04-29 10:00:00,59.52,59.65,59.42,59.58,61900.0,57.0305,57.1551,56.9347,57.088,61900.0
2021-04-29 10:10:00,59.59,59.81,59.5,59.56,64965.0,57.0976,57.3084,57.0114,57.0688,64965.0
2021-04-29 10:20:00,59.55,59.63,59.14,59.19,47122.0,57.0593,57.1359,56.6664,56.7143,47122.0
2021-04-29 10:30:00,59.17,59.21,58.96,59.06,52499.0,56.6952,56.7335,56.4939,56.5898,52499.0
2021-04-29 10:40:00,59.05,59.35,59.01,59.25,67438.0,56.5802,56.8676,56.5418,56.7718,67438.0
2021-04-29 10:50:00,59.22,59.53,59.22,59.5,62220.0,56.7431,57.0401,56.7431,57.0114,62220.0
2021-04-29 11:00:00,59.49,59.55,59.39,59.51,34554.0,57.0018,57.0593,56.906,57.0209,34554.0
2021-04-29 11:10:00,59.5,59.52,59.29,59.32,30573.0,57.0114,57.0305,56.8101,56.8389,30573.0
2021-04-29 11:20:00,59.33,59.4,59.25,59.31,30421.0,56.8485,56.9155,56.7718,56.8293,30421.0
2021-04-29 11:30:00,59.31,59.35,59.15,59.17,36676.0,56.8293,56.8676,56.676,56.6952,36676.0
2021-04-29 11:40:00,59.17,59.29,59.11,59.24,39660.0,56.6952,56.8101,56.6377,56.7622,39660.0
2021-04-29 11:50:00,59.24,59.38,59.23,59.32,24923.0,56.7622,56.8964,56.7526,56.8389,24923.0
2021-04-29 12:00:00,59.32,59.45,58.95,59.03,30783.0,56.8389,56.9634,56.4844,56.561,30783.0
2021-04-29 12:10:00,59.04,59.04,58.86,58.92,31521.0,56.5706,56.5706,56.3981,56.4556,31521.0
2021-04-29 12:20:00,58.93,59.01,58.75,58.8,32300.0,56.4652,56.5418,56.2927,56.3406,32300.0
2021-04-29 12:30:00,58.79,58.92,58.71,58.85,37348.0,56.3311,56.4556,56.2544,56.3885,37348.0
2021-04-29 12:40:00,58.84,58.97,58.84,58.97,38332.0,56.379,56.5035,56.379,56.5035,38332.0
2021-04-29 12:50:00,58.97,59.13,58.96,59.11,32982.0,56.5035,56.6568,56.4939,56.6377,32982.0
2021-04-29 13:00:00,59.12,59.19,59.03,59.13,29029.0,56.6472,56.7143,56.561,56.6568,29029.0
2021-04-29 13:10:00,59.14,59.22,59.12,59.18,31257.0,56.6664,56.7431,56.6472,56.7047,31257.0
2021-04-29 13:20:00,59.17,59.35,59.16,59.35,42244.0,56.6952,56.8676,56.6856,56.8676,42244.0
2021-04-29 13:30:00,59.36,59.53,59.36,59.44,36391.0,56.8772,57.0401,56.8772,56.9539,36391.0
2021-04-29 13:40:00,59.43,59.79,59.43,59.76,77647.0,56.9443,57.2892,56.9443,57.2605,77647.0
2021-04-29 13:50:00,59.77,59.87,59.72,59.74,65769.0,57.2701,57.3659,57.2222,57.2413,65769.0
2021-04-29 14:00:00,59.75,59.85,59.75,59.84,27281.0,57.2509,57.3467,57.2509,57.3371,27281.0
2021-04-29 14:10:00,59.84,59.95,59.81,59.84,61490.0,57.3371,57.4425,57.3084,57.3371,61490.0
2021-04-29 14:20:00,59.83,59.92,59.79,59.86,31732.0,57.3276,57.4138,57.2892,57.3563,31732.0
2021-04-29 14:30:00,59.85,59.9,59.83,59.85,22328.0,57.3467,57.3946,57.3276,57.3467,22328.0
2021-04-29 14:40:00,59.84,59.97,59.83,59.94,42778.0,57.3371,57.4617,57.3276,57.433,42778.0
2021-04-29 14:50:00,59.94,60.06,59.85,59.98,113576.0,57.433,57.5479,57.3467,57.4713,113576.0
2021-04-29 15:00:00,59.98,60.07,59.93,60.05,59393.0,57.4713,57.5575,57.4234,57.5384,59393.0
2021-04-29 15:10:00,60.05,60.08,59.82,59.83,53751.0,57.5384,57.5671,57.318,57.3276,53751.0
2021-04-29 15:20:00,59.84,59.87,59.53,59.56,65532.0,57.3371,57.3659,57.0401,57.0688,65532.0
2021-04-29 15:30:00,59.57,59.65,59.48,59.53,92097.0,57.0784,57.1551,56.9922,57.0401,92097.0
2021-04-29 15:40:00,59.52,59.66,59.45,59.6,92857.0,57.0305,57.1647,56.9634,57.1072,92857.0
2021-04-29 15:50:00,59.59,59.88,59.57,59.81,371087.0,57.0976,57.3755,57.0784,57.3084,371087.0
2021-04-30 09:30:00,59.61,59.66,58.26,59.1,115453.0,57.1168,57.1647,55.8232,56.6281,115453.0
2021-04-30 09:40:00,59.09,59.41,59.06,59.26,26403.0,56.6185,56.9251,56.5898,56.7814,26403.0
2021-04-30 09:50:00,59.27,59.29,58.71,58.83,28121.0,56.791,56.8101,56.2544,56.3694,28121.0
2021-04-30 10:00:00,58.86,58.92,58.35,58.48,35590.0,56.3981,56.4556,55.9095,56.034,35590.0
2021-04-30 10:10:00,58.51,58.87,58.51,58.87,18693.0,56.0628,56.4077,56.0628,56.4077,18693.0
2021-04-30 10:20:00,58.9,58.9,58.51,58.66,17634.0,56.4365,56.4365,56.0628,56.2065,17634.0
2021-04-30 10:30:00,58.71,58.86,58.59,58.63,28348.0,56.2544,56.3981,56.1394,56.1777,28348.0
2021-04-30 10:40:00,58.58,58.68,58.5,58.51,17128.0,56.1298,56.2257,56.0532,56.0628,17128.0
2021-04-30 10:50:00,58.53,58.64,58.48,58.57,19157.0,56.0819,56.1873,56.034,56.1203,19157.0
2021-04-30 11:00:00,58.55,58.67,58.46,58.61,19417.0,56.1011,56.2161,56.0149,56.1586,19417.0
2021-04-30 11:10:00,58.57,58.85,58.51,58.83,31799.0,56.1203,56.3885,56.0628,56.3694,31799.0
2021-04-30 11:20:00,58.82,59.02,58.77,59.01,24412.0,56.3598,56.5514,56.3119,56.5418,24412.0
2021-04-30 11:30:00,58.99,59.06,58.92,59.0,16715.0,56.5227,56.5898,56.4556,56.5323,16715.0
2021-04-30 11:40:00,58.99,59.07,58.92,58.99,14385.0,56.5227,56.5993,56.4556,56.5227,14385.0
2021-04-30 11:50:00,58.98,59.01,58.85,59.01,14668.0,56.5131,56.5418,56.3885,56.5418,14668.0
2021-04-30 12:00:00,59.02,59.08,58.97,59.05,16938.0,56.5514,56.6089,56.5035,56.5802,16938.0
2021-04-30 12:10:00,59.09,59.2,59.05,59.18,27789.0,56.6185,56.7239,56.5802,56.7047,27789.0
2021-04-30 12:20:00,59.18,59.25,59.13,59.22,13950.0,56.7047,56.7718,56.6568,56.7431,13950.0
2021-04-30 12:30:00,59.23,59.34,59.18,59.31,20542.0,56.7526,56.858,56.7047,56.8293,20542.0
2021-04-30 12:40:00,59.3,59.41,59.22,59.25,33165.0,56.8197,56.9251,56.7431,56.7718,33165.0
2021-04-30 12:50:00,59.27,59.28,59.09,59.23,24865.0,56.791,56.8006,56.6185,56.7526,24865.0
2021-04-30 13:00:00,59.25,59.28,59.15,59.22,34458.0,56.7718,56.8006,56.676,56.7431,34458.0
2021-04-30 13:10:00,59.23,59.3,59.2,59.23,27367.0,56.7526,56.8197,56.7239,56.7526,27367.0
2021-04-30 13:20:00,59.24,59.42,59.23,59.41,34088.0,56.7622,56.9347,56.7526,56.9251,34088.0
2021-04-30 13:30:00,59.4,59.44,59.25,59.29,21471.0,56.9155,56.9539,56.7718,56.8101,21471.0
2021-04-30 13:40:00,59.29,59.35,59.13,59.14,23329.0,56.8101,56.8676,56.6568,56.6664,23329.0
2021-04-30 13:50:00,59.14,59.18,58.99,59.04,51867.0,56.6664,56.7047,56.5227,56.5706,51867.0
2021-04-30 14:00:00,59.05,59.06,58.83,58.86,23824.0,56.5802,56.5898,56.3694,56.3981,23824.0
2021-04-30 14:10:00,58.86,59.02,58.86,58.99,22670.0,56.3981,56.5514,56.3981,56.5227,22670.0
2021-04-30 14:20:00,58.98,59.01,58.85,59.01,27616.0,56.5131,56.5418,56.3885,56.5418,27616.0
2021-04-30 14:30:00,59.02,59.1,58.97,59.06,29036.0,56.5514,56.6281,56.5035,56.5898,29036.0
2021-04-30 14:40:00,59.05,59.24,59.05,59.14,22334.0,56.5802,56.7622,56.5802,56.6664,22334.0
2021-04-30 14:50:00,59.12,59.25,59.01,59.12,23591.0,56.6472,56.7718,56.5418,56.6472,23591.0
2021-04-30 15:00:00,59.11,59.26,59.09,59.18,20440.0,56.6377,56.7814,56.6185,56.7047,20440.0
2021-04-30 15:10:00,59.17,59.23,59.1,59.1,20693.0,56.6952,56.7526,56.6281,56.6281,20693.0
2021-04-30 15:20:00,59.1,59.24,59.1,59.21,34865.0,56.6281,56.7622,56.6281,56.7335,34865.0
2021-04-30 15:30:00,59.21,59.22,59.09,59.13,44242.0,56.7335,56.7431,56.6185,56.6568,44242.0
2021-04-30 15:40:00,59.12,59.26,59.1,59.22,65440.0,56.6472,56.7814,56.6281,56.7431,65440.0
2021-04-30 15:50:00,59.23,59.29,59.1,59.12,257117.0,56.7526,56.8101,56.6281,56.6472,257117.0
2021-05-03 09:30:00,59.7,60.17,59.65,59.91,84882.0,57.203,57.6533,57.1551,57.4042,84882.0
2021-05-03 09:40:00,59.9,60.23,59.82,60.02,40136.0,57.3946,57.7108,57.318,57.5096,40136.0
2021-05-03 09:50:00,60.06,60.37,60.06,60.13,25099.0,57.5479,57.845,57.5479,57.615,25099.0
2021-05-03 10:00:00,60.13,60.13,59.89,59.92,40389.0,57.615,57.615,57.385,57.4138,40389.0
2021-05-03 10:10:00,59.93,60.05,59.8,60.04,47199.0,57.4234,57.5384,57.2988,57.5288,47199.0
2021-05-03 10:20:00,60.11,60.16,59.86,59.88,33391.0,57.5958,57.6437,57.3563,57.3755,33391.0
2021-05-03 10:30:00,59.89,60.02,59.83,59.87,33924.0,57.385,57.5096,57.3276,57.3659,33924.0
2021-05-03 10:40:00,59.93,60.2,59.92,60.07,20927.0,57.4234,57.6821,57.4138,57.5575,20927.0
2021-05-03 10:50:00,60.04,60.06,59.87,59.99,16611.0,57.5288,57.5479,57.3659,57.4809,16611.0
2021-05-03 11:00:00,60.02,60.06,59.91,60.03,29779.0,57.5096,57.5479,57.4042,57.5192,29779.0
2021-05-03 11:10:00,60.03,60.09,59.96,59.97,53882.0,57.5192,57.5767,57.4521,57.4617,53882.0
2021-05-03 11:20:00,59.94,60.04,59.86,59.86,46940.0,57.433,57.5288,57.3563,57.3563,46940.0
2021-05-03 11:30:00,59.85,60.0,59.82,59.92,18827.0,57.3467,57.4904,57.318,57.4138,18827.0
2021-05-03 11:40:00,59.87,59.9,59.83,59.86,15382.0,57.3659,57.3946,57.3276,57.3563,15382.0
2021-05-03 11:50:00,59.87,59.96,59.84,59.9,17785.0,57.3659,57.4521,57.3371,57.3946,17785.0
2021-05-03 12:00:00,59.91,59.97,59.82,59.93,22129.0,57.4042,57.4617,57.318,57.4234,22129.0
2021-05-03 12:10:00,59.93,59.93,59.85,59.91,14767.0,57.4234,57.4234,57.3467,57.4042,14767.0
2021-05-03 12:20:00,59.9,59.97,59.87,59.94,15786.0,57.3946,57.4617,57.3659,57.433,15786.0
2021-05-03 12:30:00,59.94,60.03,59.86,59.96,18927.0,57.433,57.5192,57.3563,57.4521,18927.0
2021-05-03 12:40:00,59.96,60.04,59.94,60.04,14541.0,57.4521,57.5288,57.433,57.5288,14541.0
2021-05-03 12:50:00,60.04,60.14,59.97,60.08,19402.0,57.5288,57.6246,57.4617,57.5671,19402.0
2021-05-03 13:00:00,60.09,60.11,60.0,60.06,28396.0,57.5767,57.5958,57.4904,57.5479,28396.0
2021-05-03 13:10:00,60.06,60.08,60.01,60.07,29318.0,57.5479,57.5671,57.5,57.5575,29318.0
2021-05-03 13:20:00,60.07,60.2,59.99,60.19,134305.0,57.5575,57.6821,57.4809,57.6725,134305.0
2021-05-03 13:30:00,60.19,60.24,60.09,60.2,158086.0,57.6725,57.7204,57.5767,57.6821,158086.0
2021-05-03 13:40:00,60.19,60.38,60.19,60.3,50258.0,57.6725,57.8545,57.6725,57.7779,50258.0
2021-05-03 13:50:00,60.31,60.49,60.3,60.46,40059.0,57.7875,57.9599,57.7779,57.9312,40059.0
2021-05-03 14:00:00,60.46,60.46,60.32,60.33,37454.0,57.9312,57.9312,57.7971,57.8066,37454.0
2021-05-03 14:10:00,60.32,60.4,60.3,60.31,37257.0,57.7971,57.8737,57.7779,57.7875,37257.0
2021-05-03 14:20:00,60.31,60.43,60.23,60.37,133699.0,57.7875,57.9025,57.7108,57.845,133699.0
2021-05-03 14:30:00,60.38,60.46,60.27,60.45,66498.0,57.8545,57.9312,57.7491,57.9216,66498.0
2021-05-03 14:40:00,60.46,60.55,60.42,60.51,57623.0,57.9312,58.0174,57.8929,57.9791,57623.0
2021-05-03 14:50:00,60.52,60.66,60.51,60.53,27777.0,57.9887,58.1228,57.9791,57.9983,27777.0
2021-05-03 15:00:00,60.5,60.5,60.36,60.47,24922.0,57.9695,57.9695,57.8354,57.9408,24922.0
2021-05-03 15:10:00,60.47,60.52,60.43,60.47,21614.0,57.9408,57.9887,57.9025,57.9408,21614.0
2021-05-03 15:20:00,60.48,60.53,60.41,60.5,49597.0,57.9504,57.9983,57.8833,57.9695,49597.0
2021-05-03 15:30:00,60.5,60.58,60.41,60.51,71982.0,57.9695,58.0462,57.8833,57.9791,71982.0
2021-05-03 15:40:00,60.5,60.56,60.28,60.32,90200.0,57.9695,58.027,57.7587,57.7971,90200.0
2021-05-03 15:50:00,60.31,60.38,60.1,60.35,335851.0,57.7875,57.8545,57.5863,57.8258,335851.0
2021-05-04 09:30:00,60.05,60.42,59.67,59.99,60575.0,57.5384,57.8929,57.1742,57.4809,60575.0
2021-05-04 09:40:00,59.99,60.08,59.9,60.0,29721.0,57.4809,57.5671,57.3946,57.4904,29721.0
2021-05-04 09:50:00,60.01,60.31,59.89,60.31,54124.0,57.5,57.7875,57.385,57.7875,54124.0
2021-05-04 10:00:00,60.33,60.61,60.16,60.61,43139.0,57.8066,58.0749,57.6437,58.0749,43139.0
2021-05-04 10:10:00,60.58,60.95,60.53,60.92,38247.0,58.0462,58.4007,57.9983,58.372,38247.0
2021-05-04 10:20:00,60.94,61.11,60.85,61.04,56528.0,58.3911,58.554,58.3049,58.4869,56528.0
2021-05-04 10:30:00,61.02,61.07,60.86,61.01,47022.0,58.4678,58.5157,58.3145,58.4582,47022.0
2021-05-04 10:40:00,61.02,61.2,60.98,61.2,45571.0,58.4678,58.6403,58.4295,58.6403,45571.0
2021-05-04 10:50:00,61.19,61.2,60.9,60.92,64807.0,58.6307,58.6403,58.3528,58.372,64807.0
2021-05-04 11:00:00,60.92,60.92,60.43,60.57,66489.0,58.372,58.372,57.9025,58.0366,66489.0
2021-05-04 11:10:00,60.55,60.62,60.14,60.21,26189.0,58.0174,58.0845,57.6246,57.6917,26189.0
2021-05-04 11:20:00,60.2,60.2,60.01,60.18,32421.0,57.6821,57.6821,57.5,57.6629,32421.0
2021-05-04 11:30:00,60.17,60.36,60.13,60.35,33383.0,57.6533,57.8354,57.615,57.8258,33383.0
2021-05-04 11:40:00,60.31,60.32,60.06,60.09,16595.0,57.7875,57.7971,57.5479,57.5767,16595.0
2021-05-04 11:50:00,60.1,60.11,59.88,59.99,22757.0,57.5863,57.5958,57.3755,57.4809,22757.0
2021-05-04 12:00:00,59.96,60.1,59.95,60.02,25159.0,57.4521,57.5863,57.4425,57.5096,25159.0
2021-05-04 12:10:00,60.03,60.22,60.03,60.22,38345.0,57.5192,57.7012,57.5192,57.7012,38345.0
2021-05-04 12:20:00,60.21,60.34,60.16,60.34,14584.0,57.6917,57.8162,57.6437,57.8162,14584.0
2021-05-04 12:30:00,60.32,60.36,60.22,60.26,11977.0,57.7971,57.8354,57.7012,57.7396,11977.0
2021-05-04 12:40:00,60.25,60.37,60.13,60.31,59066.0,57.73,57.845,57.615,57.7875,59066.0
2021-05-04 12:50:00,60.32,60.34,60.22,60.26,6516.0,57.7971,57.8162,57.7012,57.7396,6516.0
2021-05-04 13:00:00,60.24,60.41,60.18,60.37,20525.0,57.7204,57.8833,57.6629,57.845,20525.0
2021-05-04 13:10:00,60.37,60.51,60.31,60.51,21411.0,57.845,57.9791,57.7875,57.9791,21411.0
2021-05-04 13:20:00,60.5,60.55,60.41,60.53,19870.0,57.9695,58.0174,57.8833,57.9983,19870.0
2021-05-04 13:30:00,60.51,60.72,60.5,60.69,33515.0,57.9791,58.1803,57.9695,58.1516,33515.0
2021-05-04 13:40:00,60.68,60.72,60.59,60.71,58669.0,58.142,58.1803,58.0558,58.1707,58669.0
2021-05-04 13:50:00,60.72,60.72,60.56,60.62,16345.0,58.1803,58.1803,58.027,58.0845,16345.0
2021-05-04 14:00:00,60.61,60.64,60.47,60.6,40262.0,58.0749,58.1037,57.9408,58.0653,40262.0
2021-05-04 14:10:00,60.6,60.77,60.6,60.68,31349.0,58.0653,58.2282,58.0653,58.142,31349.0
2021-05-04 14:20:00,60.67,60.67,60.55,60.67,14315.0,58.1324,58.1324,58.0174,58.1324,14315.0
2021-05-04 14:30:00,60.64,60.72,60.6,60.6,11042.0,58.1037,58.1803,58.0653,58.0653,11042.0
2021-05-04 14:40:00,60.6,60.73,60.56,60.72,35079.0,58.0653,58.1899,58.027,58.1803,35079.0
2021-05-04 14:50:00,60.72,60.78,60.66,60.66,82784.0,58.1803,58.2378,58.1228,58.1228,82784.0
2021-05-04 15:00:00,60.62,60.76,60.51,60.62,65852.0,58.0845,58.2187,57.9791,58.0845,65852.0
2021-05-04 15:10:00,60.66,60.81,60.66,60.76,100356.0,58.1228,58.2666,58.1228,58.2187,100356.0
2021-05-04 15:20:00,60.76,60.95,60.74,60.95,89968.0,58.2187,58.4007,58.1995,58.4007,89968.0
2021-05-04 15:30:00,60.95,61.05,60.89,60.97,125483.0,58.4007,58.4965,58.3432,58.4199,125483.0
2021-05-04 15:40:00,60.97,61.01,60.77,60.77,76938.0,58.4199,58.4582,58.2282,58.2282,76938.0
2021-05-04 15:50:00,60.78,60.93,60.78,60.9,241786.0,58.2378,58.3815,58.2378,58.3528,241786.0
2021-05-05 09:30:00,61.34,61.45,60.6,60.93,86074.0,58.7744,58.8798,58.0653,58.3815,86074.0
2021-05-05 09:40:00,60.85,60.86,60.61,60.73,23520.0,58.3049,58.3145,58.0749,58.1899,23520.0
2021-05-05 09:50:00,60.73,60.96,60.64,60.65,72441.0,58.1899,58.4103,58.1037,58.1133,72441.0
2021-05-05 10:00:00,60.7,60.75,60.45,60.62,31957.0,58.1612,58.2091,57.9216,58.0845,31957.0
2021-05-05 10:10:00,60.6,60.68,60.4,60.47,32692.0,58.0653,58.142,57.8737,57.9408,32692.0
2021-05-05 10:20:00,60.48,60.56,60.35,60.56,151148.0,57.9504,58.027,57.8258,58.027,151148.0
2021-05-05 10:30:00,60.57,60.75,60.48,60.59,309871.0,58.0366,58.2091,57.9504,58.0558,309871.0
2021-05-05 10:40:00,60.61,60.9,60.48,60.86,64782.0,58.0749,58.3528,57.9504,58.3145,64782.0
2021-05-05 10:50:00,60.9,60.94,60.73,60.79,12094.0,58.3528,58.3911,58.1899,58.2474,12094.0
2021-05-05 11:00:00,60.82,61.09,60.8,60.96,25182.0,58.2761,58.5349,58.257,58.4103,25182.0
2021-05-05 11:10:00,60.97,61.12,60.93,61.09,63671.0,58.4199,58.5636,58.3815,58.5349,63671.0
2021-05-05 11:20:00,61.12,61.18,61.1,61.1,8822.0,58.5636,58.6211,58.5444,58.5444,8822.0
2021-05-05 11:30:00,61.09,61.25,61.08,61.23,29048.0,58.5349,58.6882,58.5253,58.669,29048.0
2021-05-05 11:40:00,61.23,61.27,61.16,61.25,16879.0,58.669,58.7073,58.6019,58.6882,16879.0
2021-05-05 11:50:00,61.27,61.28,61.18,61.25,20474.0,58.7073,58.7169,58.6211,58.6882,20474.0
2021-05-05 12:00:00,61.26,61.37,61.19,61.29,30333.0,58.6977,58.8031,58.6307,58.7265,30333.0
2021-05-05 12:10:00,61.28,61.32,61.22,61.25,12469.0,58.7169,58.7552,58.6594,58.6882,12469.0
2021-05-05 12:20:00,61.26,61.3,61.21,61.23,14437.0,58.6977,58.7361,58.6498,58.669,14437.0
2021-05-05 12:30:00,61.25,61.28,61.17,61.17,20572.0,58.6882,58.7169,58.6115,58.6115,20572.0
2021-05-05 12:40:00,61.17,61.17,61.04,61.07,21461.0,58.6115,58.6115,58.4869,58.5157,21461.0
2021-05-05 12:50:00,61.04,61.05,60.91,61.01,14833.0,58.4869,58.4965,58.3624,58.4582,14833.0
2021-05-05 13:00:00,61.01,61.04,60.92,60.98,19146.0,58.4582,58.4869,58.372,58.4295,19146.0
2021-05-05 13:10:00,60.96,61.03,60.91,61.03,9283.0,58.4103,58.4774,58.3624,58.4774,9283.0
2021-05-05 13:20:00,61.03,61.06,60.96,60.96,14311.0,58.4774,58.5061,58.4103,58.4103,14311.0
2021-05-05 13:30:00,60.98,61.03,60.92,60.95,39105.0,58.4295,58.4774,58.372,58.4007,39105.0
2021-05-05 13:40:00,60.95,61.01,60.91,60.96,25165.0,58.4007,58.4582,58.3624,58.4103,25165.0
2021-05-05 13:50:00,60.97,61.1,60.95,61.05,47177.0,58.4199,58.5444,58.4007,58.4965,47177.0
2021-05-05 14:00:00,61.07,61.13,61.01,61.08,14074.0,58.5157,58.5732,58.4582,58.5253,14074.0
2021-05-05 14:10:00,61.12,61.26,61.12,61.22,27240.0,58.5636,58.6977,58.5636,58.6594,27240.0
2021-05-05 14:20:00,61.21,61.45,61.21,61.45,45335.0,58.6498,58.8798,58.6498,58.8798,45335.0
2021-05-05 14:30:00,61.45,61.48,61.37,61.41,25227.0,58.8798,58.9085,58.8031,58.8415,25227.0
2021-05-05 14:40:00,61.42,61.52,61.38,61.51,33056.0,58.851,58.9469,58.8127,58.9373,33056.0
2021-05-05 14:50:00,61.52,61.56,61.41,61.45,80912.0,58.9469,58.9852,58.8415,58.8798,80912.0
2021-05-05 15:00:00,61.45,61.51,61.3,61.33,70279.0,58.8798,58.9373,58.7361,58.7648,70279.0
2021-05-05 15:10:00,61.34,61.44,61.23,61.26,57197.0,58.7744,58.8702,58.669,58.6977,57197.0
2021-05-05 15:20:00,61.25,61.27,61.13,61.23,70994.0,58.6882,58.7073,58.5732,58.669,70994.0
2021-05-05 15:30:00,61.23,61.24,61.13,61.21,78928.0,58.669,58.6786,58.5732,58.6498,78928.0
2021-05-05 15:40:00,61.21,61.32,61.18,61.22,124117.0,58.6498,58.7552,58.6211,58.6594,124117.0
2021-05-05 15:50:00,61.22,61.25,61.05,61.11,372911.0,58.6594,58.6882,58.4965,58.554,372911.0
2021-05-06 09:30:00,61.44,61.61,60.98,61.35,60115.0,58.8702,59.0331,58.4295,58.784,60115.0
2021-05-06 09:40:00,61.35,61.35,61.04,61.05,24574.0,58.784,58.784,58.4869,58.4965,24574.0
2021-05-06 09:50:00,61.03,61.26,61.0,61.24,47052.0,58.4774,58.6977,58.4486,58.6786,47052.0
2021-05-06 10:00:00,61.25,61.28,61.07,61.07,25484.0,58.6882,58.7169,58.5157,58.5157,25484.0
2021-05-06 10:10:00,61.08,61.18,60.74,60.79,30210.0,58.5253,58.6211,58.1995,58.2474,30210.0
2021-05-06 10:20:00,60.75,60.94,60.7,60.94,21693.0,58.2091,58.3911,58.1612,58.3911,21693.0
2021-05-06 10:30:00,60.94,61.02,60.83,60.89,21769.0,58.3911,58.4678,58.2857,58.3432,21769.0
2021-05-06 10:40:00,60.93,60.95,60.74,60.78,13665.0,58.3815,58.4007,58.1995,58.2378,13665.0
2021-05-06 10:50:00,60.79,61.05,60.79,60.95,8757.0,58.2474,58.4965,58.2474,58.4007,8757.0
2021-05-06 11:00:00,60.97,61.01,60.76,60.8,129834.0,58.4199,58.4582,58.2187,58.257,129834.0
2021-05-06 11:10:00,60.76,60.93,60.74,60.88,30391.0,58.2187,58.3815,58.1995,58.3336,30391.0
2021-05-06 11:20:00,60.88,60.95,60.79,60.87,44791.0,58.3336,58.4007,58.2474,58.3241,44791.0
2021-05-06 11:30:00,60.87,60.92,60.84,60.88,19706.0,58.3241,58.372,58.2953,58.3336,19706.0
2021-05-06 11:40:00,60.89,60.9,60.75,60.84,24550.0,58.3432,58.3528,58.2091,58.2953,24550.0
2021-05-06 11:50:00,60.85,60.91,60.72,60.72,26833.0,58.3049,58.3624,58.1803,58.1803,26833.0
2021-05-06 12:00:00,60.7,60.7,60.54,60.67,11824.0,58.1612,58.1612,58.0079,58.1324,11824.0
2021-05-06 12:10:00,60.68,60.68,60.42,60.47,28530.0,58.142,58.142,57.8929,57.9408,28530.0
2021-05-06 12:20:00,60.46,60.54,60.32,60.35,22867.0,57.9312,58.0079,57.7971,57.8258,22867.0
2021-05-06 12:30:00,60.34,60.37,60.03,60.12,25598.0,57.8162,57.845,57.5192,57.6054,25598.0
2021-05-06 12:40:00,60.15,60.3,60.11,60.2,33195.0,57.6342,57.7779,57.5958,57.6821,33195.0
2021-05-06 12:50:00,60.19,60.27,60.18,60.23,21564.0,57.6725,57.7491,57.6629,57.7108,21564.0
2021-05-06 13:00:00,60.25,60.44,60.25,60.42,49812.0,57.73,57.912,57.73,57.8929,49812.0
2021-05-06 13:10:00,60.42,60.42,60.25,60.26,37278.0,57.8929,57.8929,57.73,57.7396,37278.0
2021-05-06 13:20:00,60.23,60.44,60.23,60.37,62709.0,57.7108,57.912,57.7108,57.845,62709.0
2021-05-06 13:30:00,60.34,60.43,60.34,60.36,11722.0,57.8162,57.9025,57.8162,57.8354,11722.0
2021-05-06 13:40:00,60.34,60.39,60.2,60.23,17364.0,57.8162,57.8641,57.6821,57.7108,17364.0
2021-05-06 13:50:00,60.19,60.23,60.12,60.14,15765.0,57.6725,57.7108,57.6054,57.6246,15765.0
2021-05-06 14:00:00,60.14,60.33,60.08,60.31,22710.0,57.6246,57.8066,57.5671,57.7875,22710.0
2021-05-06 14:10:00,60.31,60.38,60.19,60.25,24861.0,57.7875,57.8545,57.6725,57.73,24861.0
2021-05-06 14:20:00,60.24,60.29,60.15,60.15,22282.0,57.7204,57.7683,57.6342,57.6342,22282.0
2021-05-06 14:30:00,60.16,60.2,60.13,60.14,17672.0,57.6437,57.6821,57.615,57.6246,17672.0
2021-05-06 14:40:00,60.14,60.36,60.12,60.34,31789.0,57.6246,57.8354,57.6054,57.8162,31789.0
2021-05-06 14:50:00,60.34,60.43,60.25,60.25,27181.0,57.8162,57.9025,57.73,57.73,27181.0
2021-05-06 15:00:00,60.25,60.3,60.12,60.18,52155.0,57.73,57.7779,57.6054,57.6629,52155.0
2021-05-06 15:10:00,60.19,60.3,60.18,60.28,56938.0,57.6725,57.7779,57.6629,57.7587,56938.0
2021-05-06 15:20:00,60.27,60.45,60.25,60.45,52170.0,57.7491,57.9216,57.73,57.9216,52170.0
2021-05-06 15:30:00,60.45,60.45,60.29,60.39,97870.0,57.9216,57.9216,57.7683,57.8641,97870.0
2021-05-06 15:40:00,60.4,60.43,60.25,60.32,128962.0,57.8737,57.9025,57.73,57.7971,128962.0
2021-05-06 15:50:00,60.32,60.7,60.32,60.58,338943.0,57.7971,58.1612,57.7971,58.0462,338943.0
2021-05-07 09:30:00,60.72,60.76,59.85,60.71,95876.0,58.1803,58.2187,57.3467,58.1707,95876.0
2021-05-07 09:40:00,60.79,60.89,60.39,60.57,31238.0,58.2474,58.3432,57.8641,58.0366,31238.0
2021-05-07 09:50:00,60.54,60.7,60.4,60.51,36528.0,58.0079,58.1612,57.8737,57.9791,36528.0
2021-05-07 10:00:00,60.52,60.75,60.51,60.7,43884.0,57.9887,58.2091,57.9791,58.1612,43884.0
2021-05-07 10:10:00,60.69,60.92,60.69,60.91,39388.0,58.1516,58.372,58.1516,58.3624,39388.0
2021-05-07 10:20:00,60.93,60.97,60.69,60.69,83836.0,58.3815,58.4199,58.1516,58.1516,83836.0
2021-05-07 10:30:00,60.69,60.78,60.45,60.59,43914.0,58.1516,58.2378,57.9216,58.0558,43914.0
2021-05-07 10:40:00,60.58,60.72,60.49,60.63,28503.0,58.0462,58.1803,57.9599,58.0941,28503.0
2021-05-07 10:50:00,60.64,60.73,60.59,60.71,22610.0,58.1037,58.1899,58.0558,58.1707,22610.0
2021-05-07 11:00:00,60.71,60.85,60.69,60.77,23774.0,58.1707,58.3049,58.1516,58.2282,23774.0
2021-05-07 11:10:00,60.75,60.92,60.75,60.9,24148.0,58.2091,58.372,58.2091,58.3528,24148.0
2021-05-07 11:20:00,60.89,60.97,60.85,60.93,25681.0,58.3432,58.4199,58.3049,58.3815,25681.0
2021-05-07 11:30:00,60.92,61.23,60.91,61.1,77033.0,58.372,58.669,58.3624,58.5444,77033.0
2021-05-07 11:40:00,61.11,61.33,61.1,61.28,27428.0,58.554,58.7648,58.5444,58.7169,27428.0
2021-05-07 11:50:00,61.3,61.36,61.28,61.31,11346.0,58.7361,58.7936,58.7169,58.7456,11346.0
2021-05-07 12:00:00,61.31,61.37,61.26,61.37,36405.0,58.7456,58.8031,58.6977,58.8031,36405.0
2021-05-07 12:10:00,61.37,61.37,61.22,61.23,16022.0,58.8031,58.8031,58.6594,58.669,16022.0
2021-05-07 12:20:00,61.22,61.4,61.22,61.38,21768.0,58.6594,58.8319,58.6594,58.8127,21768.0
2021-05-07 12:30:00,61.4,61.44,61.35,61.44,11421.0,58.8319,58.8702,58.784,58.8702,11421.0
2021-05-07 12:40:00,61.44,61.53,61.42,61.48,16548.0,58.8702,58.9564,58.851,58.9085,16548.0
2021-05-07 12:50:00,61.48,61.6,61.48,61.56,22848.0,58.9085,59.0235,58.9085,58.9852,22848.0
2021-05-07 13:00:00,61.56,61.8,61.54,61.72,33845.0,58.9852,59.2152,58.966,59.1385,33845.0
2021-05-07 13:10:00,61.73,61.74,61.64,61.71,25693.0,59.1481,59.1577,59.0618,59.1289,25693.0
2021-05-07 13:20:00,61.68,61.77,61.6,61.62,20729.0,59.1002,59.1864,59.0235,59.0427,20729.0
2021-05-07 13:30:00,61.63,61.73,61.61,61.71,29356.0,59.0523,59.1481,59.0331,59.1289,29356.0
2021-05-07 13:40:00,61.71,61.84,61.69,61.74,75192.0,59.1289,59.2535,59.1098,59.1577,75192.0
2021-05-07 13:50:00,61.72,62.01,61.72,61.96,51023.0,59.1385,59.4164,59.1385,59.3685,51023.0
2021-05-07 14:00:00,61.97,61.99,61.82,61.87,35109.0,59.378,59.3972,59.2343,59.2822,35109.0
2021-05-07 14:10:00,61.88,61.9,61.8,61.86,31093.0,59.2918,59.311,59.2152,59.2726,31093.0
2021-05-07 14:20:00,61.85,61.89,61.79,61.79,26407.0,59.2631,59.3014,59.2056,59.2056,26407.0
2021-05-07 14:30:00,61.78,61.96,61.77,61.9,34807.0,59.196,59.3685,59.1864,59.311,34807.0
2021-05-07 14:40:00,61.89,61.89,61.73,61.79,55032.0,59.3014,59.3014,59.1481,59.2056,55032.0
2021-05-07 14:50:00,61.8,61.88,61.74,61.87,38082.0,59.2152,59.2918,59.1577,59.2822,38082.0
2021-05-07 15:00:00,61.87,61.99,61.84,61.97,56903.0,59.2822,59.3972,59.2535,59.378,56903.0
2021-05-07 15:10:00,61.96,61.97,61.83,61.88,59445.0,59.3685,59.378,59.2439,59.2918,59445.0
2021-05-07 15:20:00,61.88,61.9,61.76,61.83,37669.0,59.2918,59.311,59.1768,59.2439,37669.0
2021-05-07 15:30:00,61.83,61.92,61.79,61.83,65624.0,59.2439,59.3301,59.2056,59.2439,65624.0
2021-05-07 15:40:00,61.83,61.85,61.66,61.68,89075.0,59.2439,59.2631,59.081,59.1002,89075.0
2021-05-07 15:50:00,61.69,61.83,61.66,61.71,225232.0,59.1098,59.2439,59.081,59.1289,225232.0
2021-05-10 09:30:00,61.92,62.61,61.62,61.7,116752.0,59.3301,59.9913,59.0427,59.1193,116752.0
2021-05-10 09:40:00,61.76,62.31,61.63,62.21,45990.0,59.1768,59.7038,59.0523,59.608,45990.0
2021-05-10 09:50:00,62.19,62.56,62.19,62.56,60549.0,59.5888,59.9434,59.5888,59.9434,60549.0
2021-05-10 10:00:00,62.58,63.24,62.58,63.21,104502.0,59.9625,60.5949,59.9625,60.5662,104502.0
2021-05-10 10:10:00,63.18,63.3,63.03,63.29,44669.0,60.5374,60.6524,60.3937,60.6428,44669.0
2021-05-10 10:20:00,63.32,63.38,62.98,63.16,37981.0,60.6716,60.7291,60.3458,60.5183,37981.0
2021-05-10 10:30:00,63.15,63.45,63.06,63.35,51605.0,60.5087,60.7961,60.4225,60.7003,51605.0
2021-05-10 10:40:00,63.33,63.37,63.14,63.2,24940.0,60.6812,60.7195,60.4991,60.5566,24940.0
2021-05-10 10:50:00,63.2,63.44,63.2,63.42,42359.0,60.5566,60.7866,60.5566,60.7674,42359.0
2021-05-10 11:00:00,63.45,63.56,63.31,63.48,11339.0,60.7961,60.9015,60.662,60.8249,11339.0
2021-05-10 11:10:00,63.5,63.67,63.45,63.6,36380.0,60.8441,61.0069,60.7961,60.9399,36380.0
2021-05-10 11:20:00,63.64,63.8,63.64,63.75,22102.0,60.9782,61.1315,60.9782,61.0836,22102.0
2021-05-10 11:30:00,63.73,63.89,63.73,63.79,33502.0,61.0644,61.2177,61.0644,61.1219,33502.0
2021-05-10 11:40:00,63.76,63.87,63.64,63.66,60034.0,61.0932,61.1986,60.9782,60.9974,60034.0
2021-05-10 11:50:00,63.66,63.68,63.57,63.59,30759.0,60.9974,61.0165,60.9111,60.9303,30759.0
2021-05-10 12:00:00,63.59,63.67,63.54,63.59,19406.0,60.9303,61.0069,60.8824,60.9303,19406.0
2021-05-10 12:10:00,63.59,63.8,63.58,63.78,41649.0,60.9303,61.1315,60.9207,61.1123,41649.0
2021-05-10 12:20:00,63.78,63.91,63.72,63.77,24758.0,61.1123,61.2369,61.0548,61.1028,24758.0
2021-05-10 12:30:00,63.77,63.83,63.68,63.82,34165.0,61.1028,61.1602,61.0165,61.1507,34165.0
2021-05-10 12:40:00,63.82,63.83,63.51,63.54,82229.0,61.1507,61.1602,60.8536,60.8824,82229.0
2021-05-10 12:50:00,63.56,63.68,63.55,63.63,17204.0,60.9015,61.0165,60.892,60.9686,17204.0
2021-05-10 13:00:00,63.64,63.65,63.44,63.52,23076.0,60.9782,60.9878,60.7866,60.8632,23076.0
2021-05-10 13:10:00,63.52,63.6,63.4,63.44,21222.0,60.8632,60.9399,60.7482,60.7866,21222.0
2021-05-10 13:20:00,63.45,63.54,63.41,63.49,25297.0,60.7961,60.8824,60.7578,60.8345,25297.0
2021-05-10 13:30:00,63.5,63.56,63.4,63.43,30711.0,60.8441,60.9015,60.7482,60.777,30711.0
2021-05-10 13:40:00,63.41,63.5,63.35,63.37,30297.0,60.7578,60.8441,60.7003,60.7195,30297.0
2021-05-10 13:50:00,63.38,63.4,63.27,63.27,38225.0,60.7291,60.7482,60.6237,60.6237,38225.0
2021-05-10 14:00:00,63.28,63.43,63.21,63.43,40174.0,60.6333,60.777,60.5662,60.777,40174.0
2021-05-10 14:10:00,63.43,63.52,63.26,63.35,39481.0,60.777,60.8632,60.6141,60.7003,39481.0
2021-05-10 14:20:00,63.38,63.4,63.2,63.34,23266.0,60.7291,60.7482,60.5566,60.6907,23266.0
2021-05-10 14:30:00,63.31,63.32,63.17,63.22,30614.0,60.662,60.6716,60.5279,60.5758,30614.0
2021-05-10 14:40:00,63.2,63.23,63.06,63.13,37764.0,60.5566,60.5853,60.4225,60.4895,37764.0
2021-05-10 14:50:00,63.13,63.21,63.02,63.21,47891.0,60.4895,60.5662,60.3841,60.5662,47891.0
2021-05-10 15:00:00,63.2,63.2,62.86,62.9,49766.0,60.5566,60.5566,60.2308,60.2691,49766.0
2021-05-10 15:10:00,62.91,62.99,62.81,62.83,36370.0,60.2787,60.3554,60.1829,60.2021,36370.0
2021-05-10 15:20:00,62.82,62.87,62.72,62.86,25824.0,60.1925,60.2404,60.0967,60.2308,25824.0
2021-05-10 15:30:00,62.85,62.85,62.7,62.8,57306.0,60.2212,60.2212,60.0775,60.1733,57306.0
2021-05-10 15:40:00,62.8,62.85,62.58,62.6,73469.0,60.1733,60.2212,59.9625,59.9817,73469.0
2021-05-10 15:50:00,62.58,62.62,62.32,62.35,201290.0,59.9625,60.0009,59.7134,59.7422,201290.0
2021-05-11 09:30:00,61.54,61.98,60.33,60.64,136412.0,58.966,59.3876,57.8066,58.1037,136412.0
2021-05-11 09:40:00,60.62,60.69,60.18,60.3,56101.0,58.0845,58.1516,57.6629,57.7779,56101.0
2021-05-11 09:50:00,60.34,60.74,60.33,60.71,32124.0,57.8162,58.1995,57.8066,58.1707,32124.0
2021-05-11 10:00:00,60.78,60.82,60.06,60.09,63741.0,58.2378,58.2761,57.5479,57.5767,63741.0
2021-05-11 10:10:00,60.1,60.1,59.65,59.89,59991.0,57.5863,57.5863,57.1551,57.385,59991.0
2021-05-11 10:20:00,59.92,60.22,59.47,59.52,45345.0,57.4138,57.7012,56.9826,57.0305,45345.0
2021-05-11 10:30:00,59.5,59.62,59.41,59.59,102106.0,57.0114,57.1263,56.9251,57.0976,102106.0
2021-05-11 10:40:00,59.57,59.66,59.2,59.38,62560.0,57.0784,57.1647,56.7239,56.8964,62560.0
2021-05-11 10:50:00,59.36,59.73,59.35,59.61,49573.0,56.8772,57.2317,56.8676,57.1168,49573.0
2021-05-11 11:00:00,59.61,59.76,59.31,59.73,110179.0,57.1168,57.2605,56.8293,57.2317,110179.0
2021-05-11 11:10:00,59.72,59.97,59.64,59.94,48160.0,57.2222,57.4617,57.1455,57.433,48160.0
2021-05-11 11:20:00,59.94,60.0,59.62,59.66,33279.0,57.433,57.4904,57.1263,57.1647,33279.0
2021-05-11 11:30:00,59.66,59.81,59.54,59.75,30249.0,57.1647,57.3084,57.0497,57.2509,30249.0
2021-05-11 11:40:00,59.72,59.86,59.57,59.8,50163.0,57.2222,57.3563,57.0784,57.2988,50163.0
2021-05-11 11:50:00,59.81,59.96,59.69,59.83,16182.0,57.3084,57.4521,57.1934,57.3276,16182.0
2021-05-11 12:00:00,59.78,59.83,59.66,59.72,60365.0,57.2796,57.3276,57.1647,57.2222,60365.0
2021-05-11 12:10:00,59.72,59.89,59.66,59.85,75683.0,57.2222,57.385,57.1647,57.3467,75683.0
2021-05-11 12:20:00,59.82,59.85,59.56,59.6,33957.0,57.318,57.3467,57.0688,57.1072,33957.0
2021-05-11 12:30:00,59.59,59.62,59.46,59.57,47138.0,57.0976,57.1263,56.973,57.0784,47138.0
2021-05-11 12:40:00,59.56,59.56,59.31,59.44,25902.0,57.0688,57.0688,56.8293,56.9539,25902.0
2021-05-11 12:50:00,59.42,59.43,59.15,59.28,31631.0,56.9347,56.9443,56.676,56.8006,31631.0
2021-05-11 13:00:00,59.26,59.51,59.25,59.51,24598.0,56.7814,57.0209,56.7718,57.0209,24598.0
2021-05-11 13:10:00,59.51,59.54,59.35,59.49,30959.0,57.0209,57.0497,56.8676,57.0018,30959.0
2021-05-11 13:20:00,59.47,59.58,59.41,59.53,18581.0,56.9826,57.088,56.9251,57.0401,18581.0
2021-05-11 13:30:00,59.51,59.63,59.5,59.62,34101.0,57.0209,57.1359,57.0114,57.1263,34101.0
2021-05-11 13:40:00,59.64,59.76,59.64,59.75,57087.0,57.1455,57.2605,57.1455,57.2509,57087.0
2021-05-11 13:50:00,59.76,59.76,59.5,59.73,28932.0,57.2605,57.2605,57.0114,57.2317,28932.0
2021-05-11 14:00:00,59.75,59.9,59.61,59.64,39414.0,57.2509,57.3946,57.1168,57.1455,39414.0
2021-05-11 14:10:00,59.65,59.69,59.34,59.45,23042.0,57.1551,57.1934,56.858,56.9634,23042.0
2021-05-11 14:20:00,59.48,59.61,59.4,59.61,18347.0,56.9922,57.1168,56.9155,57.1168,18347.0
2021-05-11 14:30:00,59.62,59.67,59.36,59.64,27991.0,57.1263,57.1742,56.8772,57.1455,27991.0
2021-05-11 14:40:00,59.61,59.8,59.57,59.79,38411.0,57.1168,57.2988,57.0784,57.2892,38411.0
2021-05-11 14:50:00,59.8,59.85,59.67,59.72,26756.0,57.2988,57.3467,57.1742,57.2222,26756.0
2021-05-11 15:00:00,59.73,59.87,59.65,59.68,29777.0,57.2317,57.3659,57.1551,57.1838,29777.0
2021-05-11 15:10:00,59.68,59.91,59.61,59.9,37523.0,57.1838,57.4042,57.1168,57.3946,37523.0
2021-05-11 15:20:00,59.92,59.94,59.76,59.78,34921.0,57.4138,57.433,57.2605,57.2796,34921.0
2021-05-11 15:30:00,59.77,59.79,59.48,59.53,58529.0,57.2701,57.2892,56.9922,57.0401,58529.0
2021-05-11 15:40:00,59.53,59.61,59.39,59.56,76350.0,57.0401,57.1168,56.906,57.0688,76350.0
2021-05-11 15:50:00,59.58,59.68,59.5,59.53,241416.0,57.088,57.1838,57.0114,57.0401,241416.0
2021-05-12 09:30:00,59.08,59.3,58.31,58.38,86880.0,56.6089,56.8197,55.8711,55.9382,86880.0
2021-05-12 09:40:00,58.4,58.48,57.85,57.96,86881.0,55.9574,56.034,55.4304,55.5358,86881.0
2021-05-12 09:50:00,57.94,58.26,57.85,58.09,60471.0,55.5166,55.8232,55.4304,55.6603,60471.0
2021-05-12 10:00:00,58.11,58.25,57.93,58.25,88322.0,55.6795,55.8136,55.507,55.8136,88322.0
2021-05-12 10:10:00,58.23,58.38,58.0,58.29,49085.0,55.7945,55.9382,55.5741,55.852,49085.0
2021-05-12 10:20:00,58.3,58.41,57.83,57.85,42541.0,55.8615,55.9669,55.4112,55.4304,42541.0
2021-05-12 10:30:00,57.85,58.05,57.82,57.93,44319.0,55.4304,55.622,55.4016,55.507,44319.0
2021-05-12 10:40:00,57.91,57.97,57.73,57.76,52569.0,55.4879,55.5453,55.3154,55.3441,52569.0
2021-05-12 10:50:00,57.75,57.93,57.63,57.91,50819.0,55.3345,55.507,55.2196,55.4879,50819.0
2021-05-12 11:00:00,57.89,58.17,57.87,57.96,45147.0,55.4687,55.737,55.4495,55.5358,45147.0
2021-05-12 11:10:00,57.94,58.04,57.77,57.83,51416.0,55.5166,55.6124,55.3537,55.4112,51416.0
2021-05-12 11:20:00,57.84,57.87,57.61,57.69,65051.0,55.4208,55.4495,55.2004,55.2771,65051.0
2021-05-12 11:30:00,57.69,57.69,57.41,57.46,91905.0,55.2771,55.2771,55.0088,55.0567,91905.0
2021-05-12 11:40:00,57.46,57.47,57.17,57.23,206334.0,55.0567,55.0663,54.7788,54.8363,206334.0
2021-05-12 11:50:00,57.22,57.24,57.03,57.17,118446.0,54.8267,54.8459,54.6447,54.7788,118446.0
2021-05-12 12:00:00,57.13,57.21,56.85,56.93,127093.0,54.7405,54.8171,54.4722,54.5488,127093.0
2021-05-12 12:10:00,56.93,56.98,56.7,56.93,49962.0,54.5488,54.5968,54.3285,54.5488,49962.0
2021-05-12 12:20:00,56.91,57.07,56.91,57.04,49351.0,54.5297,54.683,54.5297,54.6542,49351.0
2021-05-12 12:30:00,57.04,57.07,56.62,56.67,81674.0,54.6542,54.683,54.2518,54.2997,81674.0
2021-05-12 12:40:00,56.67,56.67,56.36,56.41,67514.0,54.2997,54.2997,54.0027,54.0506,67514.0
2021-05-12 12:50:00,56.41,56.58,56.37,56.47,32436.0,54.0506,54.2135,54.0123,54.1081,32436.0
2021-05-12 13:00:00,56.45,56.78,56.43,56.63,44773.0,54.0889,54.4051,54.0698,54.2614,44773.0
2021-05-12 13:10:00,56.6,56.78,56.57,56.63,42403.0,54.2326,54.4051,54.2039,54.2614,42403.0
2021-05-12 13:20:00,56.61,56.61,56.46,56.52,34879.0,54.2422,54.2422,54.0985,54.156,34879.0
2021-05-12 13:30:00,56.51,56.52,56.29,56.43,47221.0,54.1464,54.156,53.9356,54.0698,47221.0
2021-05-12 13:40:00,56.44,56.46,56.27,56.31,35373.0,54.0793,54.0985,53.9165,53.9548,35373.0
2021-05-12 13:50:00,56.31,56.47,56.21,56.39,46145.0,53.9548,54.1081,53.859,54.0314,46145.0
2021-05-12 14:00:00,56.38,56.38,56.17,56.18,58237.0,54.0219,54.0219,53.8206,53.8302,58237.0
2021-05-12 14:10:00,56.18,56.18,56.05,56.13,43455.0,53.8302,53.8302,53.7057,53.7823,43455.0
2021-05-12 14:20:00,56.13,56.21,55.98,56.04,52657.0,53.7823,53.859,53.6386,53.6961,52657.0
2021-05-12 14:30:00,56.03,56.2,55.91,56.13,49046.0,53.6865,53.8494,53.5715,53.7823,49046.0
2021-05-12 14:40:00,56.11,56.17,55.88,55.95,48602.0,53.7631,53.8206,53.5428,53.6098,48602.0
2021-05-12 14:50:00,55.95,56.04,55.74,55.76,65123.0,53.6098,53.6961,53.4086,53.4278,65123.0
2021-05-12 15:00:00,55.74,55.8,55.51,55.66,83462.0,53.4086,53.4661,53.1882,53.332,83462.0
2021-05-12 15:10:00,55.65,55.71,55.39,55.44,89490.0,53.3224,53.3799,53.0733,53.1212,89490.0
2021-05-12 15:20:00,55.44,55.49,55.18,55.26,156689.0,53.1212,53.1691,52.872,52.9487,156689.0
2021-05-12 15:30:00,55.25,55.46,55.16,55.35,201149.0,52.9391,53.1403,52.8529,53.0349,201149.0
2021-05-12 15:40:00,55.35,55.45,55.26,55.39,155630.0,53.0349,53.1307,52.9487,53.0733,155630.0
2021-05-12 15:50:00,55.38,55.47,55.24,55.4,459893.0,53.0637,53.1499,52.9295,53.0828,459893.0
2021-05-13 09:30:00,55.76,56.68,55.67,56.57,114369.0,53.4278,54.3093,53.3415,54.2039,114369.0
2021-05-13 09:40:00,56.57,57.06,56.55,56.98,55092.0,54.2039,54.6734,54.1847,54.5968,55092.0
2021-05-13 09:50:00,56.93,57.16,56.91,56.94,30502.0,54.5488,54.7692,54.5297,54.5584,30502.0
2021-05-13 10:00:00,56.95,57.03,56.69,56.69,49586.0,54.568,54.6447,54.3189,54.3189,49586.0
2021-05-13 10:10:00,56.65,56.95,56.65,56.85,29704.0,54.2806,54.568,54.2806,54.4722,29704.0
2021-05-13 10:20:00,56.82,56.96,56.72,56.83,38179.0,54.4434,54.5776,54.3476,54.453,38179.0
2021-05-13 10:30:00,56.88,56.94,56.68,56.71,16407.0,54.5009,54.5584,54.3093,54.338,16407.0
2021-05-13 10:40:00,56.72,56.79,56.54,56.67,20152.0,54.3476,54.4147,54.1752,54.2997,20152.0
2021-05-13 10:50:00,56.65,56.77,56.55,56.7,28842.0,54.2806,54.3955,54.1847,54.3285,28842.0
2021-05-13 11:00:00,56.66,56.68,56.46,56.47,13299.0,54.2901,54.3093,54.0985,54.1081,13299.0
2021-05-13 11:10:00,56.4,56.91,56.34,56.88,84580.0,54.041,54.5297,53.9835,54.5009,84580.0
2021-05-13 11:20:00,56.88,56.95,56.68,56.72,34746.0,54.5009,54.568,54.3093,54.3476,34746.0
2021-05-13 11:30:00,56.72,56.83,56.66,56.78,46235.0,54.3476,54.453,54.2901,54.4051,46235.0
2021-05-13 11:40:00,56.77,56.78,56.37,56.58,130907.0,54.3955,54.4051,54.0123,54.2135,130907.0
2021-05-13 11:50:00,56.56,56.64,56.27,56.38,167851.0,54.1943,54.271,53.9165,54.0219,167851.0
2021-05-13 12:00:00,56.4,56.7,56.36,56.7,95843.0,54.041,54.3285,54.0027,54.3285,95843.0
2021-05-13 12:10:00,56.7,56.87,56.7,56.76,66372.0,54.3285,54.4914,54.3285,54.386,66372.0
2021-05-13 12:20:00,56.76,57.04,56.74,56.97,114131.0,54.386,54.6542,54.3668,54.5872,114131.0
2021-05-13 12:30:00,56.96,57.18,56.94,57.1,118632.0,54.5776,54.7884,54.5584,54.7117,118632.0
2021-05-13 12:40:00,57.1,57.32,57.0,57.3,186740.0,54.7117,54.9225,54.6159,54.9034,186740.0
2021-05-13 12:50:00,57.28,57.38,57.11,57.31,327653.0,54.8842,54.98,54.7213,54.913,327653.0
2021-05-13 13:00:00,57.31,57.32,56.94,57.16,89099.0,54.913,54.9225,54.5584,54.7692,89099.0
2021-05-13 13:10:00,57.18,57.49,57.17,57.28,37933.0,54.7884,55.0854,54.7788,54.8842,37933.0
2021-05-13 13:20:00,57.32,57.34,57.06,57.2,32910.0,54.9225,54.9417,54.6734,54.8076,32910.0
2021-05-13 13:30:00,57.18,57.25,57.05,57.19,41274.0,54.7884,54.8555,54.6638,54.798,41274.0
2021-05-13 13:40:00,57.19,57.26,57.04,57.05,46795.0,54.798,54.865,54.6542,54.6638,46795.0
2021-05-13 13:50:00,57.06,57.47,57.06,57.4,33491.0,54.6734,55.0663,54.6734,54.9992,33491.0
2021-05-13 14:00:00,57.41,57.64,57.39,57.61,35760.0,55.0088,55.2292,54.9896,55.2004,35760.0
2021-05-13 14:10:00,57.62,57.74,57.5,57.57,112587.0,55.21,55.325,55.095,55.1621,112587.0
2021-05-13 14:20:00,57.55,57.99,57.54,57.96,48323.0,55.1429,55.5645,55.1333,55.5358,48323.0
2021-05-13 14:30:00,57.95,58.22,57.92,58.09,57476.0,55.5262,55.7849,55.4974,55.6603,57476.0
2021-05-13 14:40:00,58.09,58.14,57.95,58.01,42292.0,55.6603,55.7082,55.5262,55.5837,42292.0
2021-05-13 14:50:00,58.02,58.03,57.87,57.87,42610.0,55.5933,55.6028,55.4495,55.4495,42610.0
2021-05-13 15:00:00,57.89,58.19,57.86,58.17,43228.0,55.4687,55.7561,55.4399,55.737,43228.0
2021-05-13 15:10:00,58.16,58.16,57.99,58.08,43864.0,55.7274,55.7274,55.5645,55.6507,43864.0
2021-05-13 15:20:00,58.09,58.22,58.04,58.21,35203.0,55.6603,55.7849,55.6124,55.7753,35203.0
2021-05-13 15:30:00,58.2,58.49,58.19,58.37,78248.0,55.7657,56.0436,55.7561,55.9286,78248.0
2021-05-13 15:40:00,58.36,58.45,58.25,58.25,85344.0,55.919,56.0053,55.8136,55.8136,85344.0
2021-05-13 15:50:00,58.28,58.31,57.95,58.04,316116.0,55.8424,55.8711,55.5262,55.6124,316116.0
2021-05-14 09:30:00,58.46,58.68,58.32,58.51,101208.0,56.0149,56.2257,55.8807,56.0628,101208.0
2021-05-14 09:40:00,58.58,59.14,58.53,59.06,62588.0,56.1298,56.6664,56.0819,56.5898,62588.0
2021-05-14 09:50:00,59.12,59.32,59.0,59.24,42483.0,56.6472,56.8389,56.5323,56.7622,42483.0
2021-05-14 10:00:00,59.28,59.32,58.98,58.99,34121.0,56.8006,56.8389,56.5131,56.5227,34121.0
2021-05-14 10:10:00,58.95,59.1,58.48,58.51,37854.0,56.4844,56.6281,56.034,56.0628,37854.0
2021-05-14 10:20:00,58.51,58.79,58.51,58.67,22694.0,56.0628,56.3311,56.0628,56.2161,22694.0
2021-05-14 10:30:00,58.66,58.77,58.43,58.43,26355.0,56.2065,56.3119,55.9861,55.9861,26355.0
2021-05-14 10:40:00,58.43,58.57,58.41,58.53,37683.0,55.9861,56.1203,55.9669,56.0819,37683.0
2021-05-14 10:50:00,58.53,58.54,58.16,58.27,36069.0,56.0819,56.0915,55.7274,55.8328,36069.0
2021-05-14 11:00:00,58.29,58.33,58.14,58.22,21721.0,55.852,55.8903,55.7082,55.7849,21721.0
2021-05-14 11:10:00,58.22,58.29,58.15,58.18,18500.0,55.7849,55.852,55.7178,55.7466,18500.0
2021-05-14 11:20:00,58.19,58.27,58.13,58.15,25731.0,55.7561,55.8328,55.6987,55.7178,25731.0
2021-05-14 11:30:00,58.15,58.23,58.13,58.15,12756.0,55.7178,55.7945,55.6987,55.7178,12756.0
2021-05-14 11:40:00,58.15,58.37,58.1,58.34,24184.0,55.7178,55.9286,55.6699,55.8999,24184.0
2021-05-14 11:50:00,58.33,58.35,58.22,58.26,31746.0,55.8903,55.9095,55.7849,55.8232,31746.0
2021-05-14 12:00:00,58.27,58.27,58.14,58.15,18434.0,55.8328,55.8328,55.7082,55.7178,18434.0
2021-05-14 12:10:00,58.16,58.23,58.15,58.19,13088.0,55.7274,55.7945,55.7178,55.7561,13088.0
2021-05-14 12:20:00,58.18,58.24,58.17,58.21,16823.0,55.7466,55.8041,55.737,55.7753,16823.0
2021-05-14 12:30:00,58.22,58.37,58.2,58.36,25558.0,55.7849,55.9286,55.7657,55.919,25558.0
2021-05-14 12:40:00,58.35,58.44,58.31,58.44,58505.0,55.9095,55.9957,55.8711,55.9957,58505.0
2021-05-14 12:50:00,58.44,58.48,58.4,58.46,12298.0,55.9957,56.034,55.9574,56.0149,12298.0
2021-05-14 13:00:00,58.47,58.51,58.38,58.38,12073.0,56.0244,56.0628,55.9382,55.9382,12073.0
2021-05-14 13:10:00,58.41,58.43,58.37,58.42,14726.0,55.9669,55.9861,55.9286,55.9765,14726.0
2021-05-14 13:20:00,58.42,58.49,58.42,58.47,14028.0,55.9765,56.0436,55.9765,56.0244,14028.0
2021-05-14 13:30:00,58.47,58.5,58.41,58.41,16856.0,56.0244,56.0532,55.9669,55.9669,16856.0
2021-05-14 13:40:00,58.4,58.42,58.33,58.42,14667.0,55.9574,55.9765,55.8903,55.9765,14667.0
2021-05-14 13:50:00,58.42,58.42,58.33,58.35,15188.0,55.9765,55.9765,55.8903,55.9095,15188.0
2021-05-14 14:00:00,58.35,58.42,58.33,58.35,15198.0,55.9095,55.9765,55.8903,55.9095,15198.0
2021-05-14 14:10:00,58.35,58.45,58.35,58.43,13006.0,55.9095,56.0053,55.9095,55.9861,13006.0
2021-05-14 14:20:00,58.44,58.48,58.34,58.35,14490.0,55.9957,56.034,55.8999,55.9095,14490.0
2021-05-14 14:30:00,58.35,58.48,58.33,58.45,66452.0,55.9095,56.034,55.8903,56.0053,66452.0
2021-05-14 14:40:00,58.44,58.44,58.33,58.39,17882.0,55.9957,55.9957,55.8903,55.9478,17882.0
2021-05-14 14:50:00,58.4,58.55,58.36,58.5,35010.0,55.9574,56.1011,55.919,56.0532,35010.0
2021-05-14 15:00:00,58.5,58.51,58.35,58.41,60668.0,56.0532,56.0628,55.9095,55.9669,60668.0
2021-05-14 15:10:00,58.42,58.52,58.42,58.52,27777.0,55.9765,56.0723,55.9765,56.0723,27777.0
2021-05-14 15:20:00,58.53,58.55,58.42,58.48,18816.0,56.0819,56.1011,55.9765,56.034,18816.0
2021-05-14 15:30:00,58.5,58.52,58.39,58.48,36062.0,56.0532,56.0723,55.9478,56.034,36062.0
2021-05-14 15:40:00,58.5,58.56,58.42,58.52,43124.0,56.0532,56.1107,55.9765,56.0723,43124.0
2021-05-14 15:50:00,58.52,58.64,58.4,58.46,173768.0,56.0723,56.1873,55.9574,56.0149,173768.0
2021-05-17 09:30:00,58.21,58.42,57.51,57.56,58739.0,55.7753,55.9765,55.1046,55.1525,58739.0
2021-05-17 09:40:00,57.51,57.51,56.61,56.89,56209.0,55.1046,55.1046,54.2422,54.5105,56209.0
2021-05-17 09:50:00,56.91,57.16,56.66,57.12,56049.0,54.5297,54.7692,54.2901,54.7309,56049.0
2021-05-17 10:00:00,57.09,57.44,56.92,57.34,60539.0,54.7022,55.0375,54.5393,54.9417,60539.0
2021-05-17 10:10:00,57.35,57.58,57.26,57.46,28273.0,54.9513,55.1717,54.865,55.0567,28273.0
2021-05-17 10:20:00,57.47,57.5,57.05,57.06,24811.0,55.0663,55.095,54.6638,54.6734,24811.0
2021-05-17 10:30:00,57.06,57.4,56.84,57.38,44007.0,54.6734,54.9992,54.4626,54.98,44007.0
2021-05-17 10:40:00,57.37,57.88,57.37,57.85,38315.0,54.9704,55.4591,54.9704,55.4304,38315.0
2021-05-17 10:50:00,57.87,57.87,57.59,57.6,15180.0,55.4495,55.4495,55.1812,55.1908,15180.0
2021-05-17 11:00:00,57.6,57.69,57.44,57.48,19360.0,55.1908,55.2771,55.0375,55.0758,19360.0
2021-05-17 11:10:00,57.46,57.69,57.4,57.51,25698.0,55.0567,55.2771,54.9992,55.1046,25698.0
2021-05-17 11:20:00,57.48,57.6,57.43,57.48,35239.0,55.0758,55.1908,55.0279,55.0758,35239.0
2021-05-17 11:30:00,57.5,57.77,57.48,57.7,20253.0,55.095,55.3537,55.0758,55.2866,20253.0
2021-05-17 11:40:00,57.67,57.9,57.64,57.8,15871.0,55.2579,55.4783,55.2292,55.3825,15871.0
2021-05-17 11:50:00,57.8,57.8,57.55,57.71,17146.0,55.3825,55.3825,55.1429,55.2962,17146.0
2021-05-17 12:00:00,57.68,57.68,57.54,57.58,8872.0,55.2675,55.2675,55.1333,55.1717,8872.0
2021-05-17 12:10:00,57.57,57.66,57.53,57.58,20833.0,55.1621,55.2483,55.1238,55.1717,20833.0
2021-05-17 12:20:00,57.58,57.65,57.57,57.63,6775.0,55.1717,55.2387,55.1621,55.2196,6775.0
2021-05-17 12:30:00,57.61,57.64,57.47,57.61,13197.0,55.2004,55.2292,55.0663,55.2004,13197.0
2021-05-17 12:40:00,57.63,57.69,57.57,57.58,12583.0,55.2196,55.2771,55.1621,55.1717,12583.0
2021-05-17 12:50:00,57.59,57.76,57.59,57.7,14063.0,55.1812,55.3441,55.1812,55.2866,14063.0
2021-05-17 13:00:00,57.69,57.75,57.68,57.73,10578.0,55.2771,55.3345,55.2675,55.3154,10578.0
2021-05-17 13:10:00,57.76,57.79,57.67,57.71,10458.0,55.3441,55.3729,55.2579,55.2962,10458.0
2021-05-17 13:20:00,57.7,57.78,57.66,57.74,13577.0,55.2866,55.3633,55.2483,55.325,13577.0
2021-05-17 13:30:00,57.75,57.86,57.72,57.83,13257.0,55.3345,55.4399,55.3058,55.4112,13257.0
2021-05-17 13:40:00,57.84,57.9,57.73,57.88,17700.0,55.4208,55.4783,55.3154,55.4591,17700.0
2021-05-17 13:50:00,57.9,57.98,57.83,57.98,12032.0,55.4783,55.5549,55.4112,55.5549,12032.0
2021-05-17 14:00:00,57.96,58.01,57.94,57.98,8376.0,55.5358,55.5837,55.5166,55.5549,8376.0
2021-05-17 14:10:00,57.99,58.01,57.87,57.97,22621.0,55.5645,55.5837,55.4495,55.5453,22621.0
2021-05-17 14:20:00,57.96,58.06,57.96,58.02,13512.0,55.5358,55.6316,55.5358,55.5933,13512.0
2021-05-17 14:30:00,58.02,58.09,57.82,57.82,21513.0,55.5933,55.6603,55.4016,55.4016,21513.0
2021-05-17 14:40:00,57.83,57.85,57.71,57.74,41601.0,55.4112,55.4304,55.2962,55.325,41601.0
2021-05-17 14:50:00,57.73,57.86,57.72,57.83,36651.0,55.3154,55.4399,55.3058,55.4112,36651.0
2021-05-17 15:00:00,57.83,57.94,57.76,57.92,17895.0,55.4112,55.5166,55.3441,55.4974,17895.0
2021-05-17 15:10:00,57.92,57.92,57.82,57.84,21625.0,55.4974,55.4974,55.4016,55.4208,21625.0
2021-05-17 15:20:00,57.84,57.87,57.75,57.82,51723.0,55.4208,55.4495,55.3345,55.4016,51723.0
2021-05-17 15:30:00,57.81,57.92,57.78,57.85,53595.0,55.392,55.4974,55.3633,55.4304,53595.0
2021-05-17 15:40:00,57.85,57.95,57.81,57.93,58768.0,55.4304,55.5262,55.392,55.507,58768.0
2021-05-17 15:50:00,57.95,58.09,57.91,57.99,175342.0,55.5262,55.6603,55.4879,55.5645,175342.0
2021-05-18 09:30:00,58.11,58.26,57.46,57.77,56886.0,55.6795,55.8232,55.0567,55.3537,56886.0
2021-05-18 09:40:00,57.77,58.04,57.59,57.65,28282.0,55.3537,55.6124,55.1812,55.2387,28282.0
2021-05-18 09:50:00,57.63,57.76,57.18,57.29,32972.0,55.2196,55.3441,54.7884,54.8938,32972.0
2021-05-18 10:00:00,57.24,57.27,56.94,57.2,63745.0,54.8459,54.8746,54.5584,54.8076,63745.0
2021-05-18 10:10:00,57.22,57.22,56.71,56.75,28483.0,54.8267,54.8267,54.338,54.3764,28483.0
2021-05-18 10:20:00,56.76,57.2,56.75,57.15,45611.0,54.386,54.8076,54.3764,54.7596,45611.0
2021-05-18 10:30:00,57.11,57.16,56.81,56.85,25789.0,54.7213,54.7692,54.4339,54.4722,25789.0
2021-05-18 10:40:00,56.88,57.3,56.85,57.27,23786.0,54.5009,54.9034,54.4722,54.8746,23786.0
2021-05-18 10:50:00,57.28,57.37,57.18,57.35,26240.0,54.8842,54.9704,54.7884,54.9513,26240.0
2021-05-18 11:00:00,57.35,57.35,57.19,57.27,19160.0,54.9513,54.9513,54.798,54.8746,19160.0
2021-05-18 11:10:00,57.26,57.4,57.14,57.24,19505.0,54.865,54.9992,54.7501,54.8459,19505.0
2021-05-18 11:20:00,57.23,57.36,57.18,57.34,27390.0,54.8363,54.9609,54.7884,54.9417,27390.0
2021-05-18 11:30:00,57.36,57.36,57.18,57.22,21221.0,54.9609,54.9609,54.7884,54.8267,21221.0
2021-05-18 11:40:00,57.25,57.35,57.15,57.33,30129.0,54.8555,54.9513,54.7596,54.9321,30129.0
2021-05-18 11:50:00,57.32,57.33,57.13,57.16,14986.0,54.9225,54.9321,54.7405,54.7692,14986.0
2021-05-18 12:00:00,57.16,57.25,57.1,57.22,20139.0,54.7692,54.8555,54.7117,54.8267,20139.0
2021-05-18 12:10:00,57.21,57.25,57.14,57.14,11798.0,54.8171,54.8555,54.7501,54.7501,11798.0
2021-05-18 12:20:00,57.14,57.19,57.1,57.15,12452.0,54.7501,54.798,54.7117,54.7596,12452.0
2021-05-18 12:30:00,57.15,57.25,57.06,57.09,15489.0,54.7596,54.8555,54.6734,54.7022,15489.0
2021-05-18 12:40:00,57.09,57.22,57.02,57.21,16472.0,54.7022,54.8267,54.6351,54.8171,16472.0
2021-05-18 12:50:00,57.2,57.26,57.13,57.13,22399.0,54.8076,54.865,54.7405,54.7405,22399.0
2021-05-18 13:00:00,57.13,57.17,57.08,57.11,15918.0,54.7405,54.7788,54.6926,54.7213,15918.0
2021-05-18 13:10:00,57.11,57.18,57.05,57.07,14418.0,54.7213,54.7884,54.6638,54.683,14418.0
2021-05-18 13:20:00,57.08,57.22,57.06,57.18,14943.0,54.6926,54.8267,54.6734,54.7884,14943.0
2021-05-18 13:30:00,57.18,57.25,57.14,57.19,12576.0,54.7884,54.8555,54.7501,54.798,12576.0
2021-05-18 13:40:00,57.2,57.21,57.14,57.17,11081.0,54.8076,54.8171,54.7501,54.7788,11081.0
2021-05-18 13:50:00,57.19,57.19,57.11,57.14,13035.0,54.798,54.798,54.7213,54.7501,13035.0
2021-05-18 14:00:00,57.14,57.21,57.1,57.12,15735.0,54.7501,54.8171,54.7117,54.7309,15735.0
2021-05-18 14:10:00,57.13,57.23,57.08,57.19,19211.0,54.7405,54.8363,54.6926,54.798,19211.0
2021-05-18 14:20:00,57.19,57.2,57.06,57.08,29420.0,54.798,54.8076,54.6734,54.6926,29420.0
2021-05-18 14:30:00,57.09,57.13,56.77,56.8,66004.0,54.7022,54.7405,54.3955,54.4243,66004.0
2021-05-18 14:40:00,56.8,56.82,56.49,56.54,65481.0,54.4243,54.4434,54.1273,54.1752,65481.0
2021-05-18 14:50:00,56.52,56.59,56.45,56.51,63957.0,54.156,54.2231,54.0889,54.1464,63957.0
2021-05-18 15:00:00,56.51,56.59,56.46,56.59,86301.0,54.1464,54.2231,54.0985,54.2231,86301.0
2021-05-18 15:10:00,56.58,56.63,56.52,56.53,49647.0,54.2135,54.2614,54.156,54.1656,49647.0
2021-05-18 15:20:00,56.52,56.6,56.46,56.51,50425.0,54.156,54.2326,54.0985,54.1464,50425.0
2021-05-18 15:30:00,56.51,56.52,56.35,56.42,81228.0,54.1464,54.156,53.9931,54.0602,81228.0
2021-05-18 15:40:00,56.42,56.58,56.29,56.35,107743.0,54.0602,54.2135,53.9356,53.9931,107743.0
2021-05-18 15:50:00,56.34,56.34,56.03,56.13,227764.0,53.9835,53.9835,53.6865,53.7823,227764.0
2021-05-19 09:30:00,55.13,55.62,54.68,55.07,104835.0,52.8241,53.2936,52.393,52.7666,104835.0
2021-05-19 09:40:00,55.09,55.23,54.84,54.97,45426.0,52.7858,52.92,52.5463,52.6708,45426.0
2021-05-19 09:50:00,54.93,55.51,54.85,55.21,45218.0,52.6325,53.1882,52.5558,52.9008,45218.0
2021-05-19 10:00:00,55.23,55.32,54.92,54.92,36961.0,52.92,53.0062,52.6229,52.6229,36961.0
2021-05-19 10:10:00,54.91,55.0,54.6,54.99,61040.0,52.6133,52.6996,52.3163,52.69,61040.0
2021-05-19 10:20:00,55.0,55.15,54.75,54.93,51547.0,52.6996,52.8433,52.46,52.6325,51547.0
2021-05-19 10:30:00,54.93,54.95,54.61,54.74,37707.0,52.6325,52.6517,52.3259,52.4504,37707.0
2021-05-19 10:40:00,54.71,54.76,54.27,54.38,55743.0,52.4217,52.4696,52.0001,52.1055,55743.0
2021-05-19 10:50:00,54.38,54.85,54.35,54.7,25345.0,52.1055,52.5558,52.0768,52.4121,25345.0
2021-05-19 11:00:00,54.67,54.68,54.43,54.67,42883.0,52.3834,52.393,52.1534,52.3834,42883.0
2021-05-19 11:10:00,54.66,54.77,54.57,54.65,21183.0,52.3738,52.4792,52.2876,52.3642,21183.0
2021-05-19 11:20:00,54.58,54.89,54.58,54.79,24324.0,52.2971,52.5942,52.2971,52.4984,24324.0
2021-05-19 11:30:00,54.78,54.9,54.75,54.88,26991.0,52.4888,52.6038,52.46,52.5846,26991.0
2021-05-19 11:40:00,54.9,55.19,54.9,55.17,20447.0,52.6038,52.8816,52.6038,52.8625,20447.0
2021-05-19 11:50:00,55.18,55.47,55.15,55.47,17732.0,52.872,53.1499,52.8433,53.1499,17732.0
2021-05-19 12:00:00,55.44,55.48,55.36,55.37,20194.0,53.1212,53.1595,53.0445,53.0541,20194.0
2021-05-19 12:10:00,55.37,55.58,55.37,55.57,26121.0,53.0541,53.2553,53.0541,53.2457,26121.0
2021-05-19 12:20:00,55.57,55.75,55.57,55.7,25023.0,53.2457,53.4182,53.2457,53.3703,25023.0
2021-05-19 12:30:00,55.71,55.73,55.54,55.66,26144.0,53.3799,53.399,53.217,53.332,26144.0
2021-05-19 12:40:00,55.68,55.76,55.62,55.63,18959.0,53.3511,53.4278,53.2936,53.3032,18959.0
2021-05-19 12:50:00,55.62,55.82,55.59,55.8,19439.0,53.2936,53.4853,53.2649,53.4661,19439.0
2021-05-19 13:00:00,55.8,55.93,55.74,55.9,25413.0,53.4661,53.5907,53.4086,53.5619,25413.0
2021-05-19 13:10:00,55.91,56.04,55.87,56.01,12949.0,53.5715,53.6961,53.5332,53.6673,12949.0
2021-05-19 13:20:00,56.03,56.08,55.93,55.95,29492.0,53.6865,53.7344,53.5907,53.6098,29492.0
2021-05-19 13:30:00,55.94,56.0,55.82,55.95,32299.0,53.6003,53.6577,53.4853,53.6098,32299.0
2021-05-19 13:40:00,55.95,55.96,55.82,55.89,26815.0,53.6098,53.6194,53.4853,53.5523,26815.0
2021-05-19 13:50:00,55.9,56.08,55.84,56.07,14615.0,53.5619,53.7344,53.5044,53.7248,14615.0
2021-05-19 14:00:00,56.08,56.25,55.79,55.83,36178.0,53.7344,53.8973,53.4565,53.4949,36178.0
2021-05-19 14:10:00,55.83,55.85,55.45,55.52,30641.0,53.4949,53.514,53.1307,53.1978,30641.0
2021-05-19 14:20:00,55.53,55.98,55.51,55.87,85907.0,53.2074,53.6386,53.1882,53.5332,85907.0
2021-05-19 14:30:00,55.89,55.96,55.55,55.58,38634.0,53.5523,53.6194,53.2266,53.2553,38634.0
2021-05-19 14:40:00,55.57,55.6,55.36,55.44,35409.0,53.2457,53.2745,53.0445,53.1212,35409.0
2021-05-19 14:50:00,55.44,55.54,55.26,55.26,60322.0,53.1212,53.217,52.9487,52.9487,60322.0
2021-05-19 15:00:00,55.26,55.34,55.17,55.26,50650.0,52.9487,53.0254,52.8625,52.9487,50650.0
2021-05-19 15:10:00,55.25,55.4,55.23,55.33,34700.0,52.9391,53.0828,52.92,53.0158,34700.0
2021-05-19 15:20:00,55.34,55.64,55.3,55.56,42758.0,53.0254,53.3128,52.987,53.2361,42758.0
2021-05-19 15:30:00,55.54,55.54,55.33,55.48,65446.0,53.217,53.217,53.0158,53.1595,65446.0
2021-05-19 15:40:00,55.47,55.5,55.27,55.3,73238.0,53.1499,53.1787,52.9583,52.987,73238.0
2021-05-19 15:50:00,55.3,55.6,55.28,55.59,298988.0,52.987,53.2745,52.9679,53.2649,298988.0
2021-05-20 09:30:00,55.54,56.04,55.54,55.55,49865.0,53.217,53.6961,53.217,53.2266,49865.0
2021-05-20 09:40:00,55.55,55.79,55.43,55.47,10380.0,53.2266,53.4565,53.1116,53.1499,10380.0
2021-05-20 09:50:00,55.45,55.96,55.36,55.87,18997.0,53.1307,53.6194,53.0445,53.5332,18997.0
2021-05-20 10:00:00,55.87,56.12,55.8,55.88,25424.0,53.5332,53.7727,53.4661,53.5428,25424.0
2021-05-20 10:10:00,55.87,56.42,55.87,56.4,25833.0,53.5332,54.0602,53.5332,54.041,25833.0
2021-05-20 10:20:00,56.4,56.46,56.17,56.26,24986.0,54.041,54.0985,53.8206,53.9069,24986.0
2021-05-20 10:30:00,56.24,56.27,55.95,56.27,21916.0,53.8877,53.9165,53.6098,53.9165,21916.0
2021-05-20 10:40:00,56.29,56.3,56.03,56.2,17731.0,53.9356,53.9452,53.6865,53.8494,17731.0
2021-05-20 10:50:00,56.16,56.37,56.16,56.2,13370.0,53.8111,54.0123,53.8111,53.8494,13370.0
2021-05-20 11:00:00,56.2,56.29,56.13,56.18,12687.0,53.8494,53.9356,53.7823,53.8302,12687.0
2021-05-20 11:10:00,56.16,56.28,56.16,56.18,13452.0,53.8111,53.926,53.8111,53.8302,13452.0
2021-05-20 11:20:00,56.19,56.26,55.93,55.96,13278.0,53.8398,53.9069,53.5907,53.6194,13278.0
2021-05-20 11:30:00,55.98,56.14,55.97,56.11,11587.0,53.6386,53.7919,53.629,53.7631,11587.0
2021-05-20 11:40:00,56.14,56.14,56.05,56.09,8179.0,53.7919,53.7919,53.7057,53.744,8179.0
2021-05-20 11:50:00,56.12,56.19,55.86,55.94,18630.0,53.7727,53.8398,53.5236,53.6003,18630.0
2021-05-20 12:00:00,55.9,55.9,55.76,55.82,14177.0,53.5619,53.5619,53.4278,53.4853,14177.0
2021-05-20 12:10:00,55.81,55.93,55.77,55.77,13238.0,53.4757,53.5907,53.4374,53.4374,13238.0
2021-05-20 12:20:00,55.79,55.83,55.7,55.73,9070.0,53.4565,53.4949,53.3703,53.399,9070.0
2021-05-20 12:30:00,55.73,55.85,55.72,55.73,14565.0,53.399,53.514,53.3895,53.399,14565.0
2021-05-20 12:40:00,55.73,55.79,55.65,55.78,10790.0,53.399,53.4565,53.3224,53.4469,10790.0
2021-05-20 12:50:00,55.77,55.83,55.76,55.8,7652.0,53.4374,53.4949,53.4278,53.4661,7652.0
2021-05-20 13:00:00,55.82,55.82,55.72,55.78,9424.0,53.4853,53.4853,53.3895,53.4469,9424.0
2021-05-20 13:10:00,55.77,55.93,55.76,55.91,10651.0,53.4374,53.5907,53.4278,53.5715,10651.0
2021-05-20 13:20:00,55.91,56.0,55.91,56.0,11452.0,53.5715,53.6577,53.5715,53.6577,11452.0
2021-05-20 13:30:00,56.02,56.15,56.01,56.1,23783.0,53.6769,53.8015,53.6673,53.7536,23783.0
2021-05-20 13:40:00,56.11,56.22,56.05,56.1,22245.0,53.7631,53.8685,53.7057,53.7536,22245.0
2021-05-20 13:50:00,56.11,56.14,55.84,55.91,43460.0,53.7631,53.7919,53.5044,53.5715,43460.0
2021-05-20 14:00:00,55.91,55.98,55.87,55.92,13171.0,53.5715,53.6386,53.5332,53.5811,13171.0
2021-05-20 14:10:00,55.92,56.08,55.91,56.07,14522.0,53.5811,53.7344,53.5715,53.7248,14522.0
2021-05-20 14:20:00,56.06,56.07,55.95,56.05,17261.0,53.7152,53.7248,53.6098,53.7057,17261.0
2021-05-20 14:30:00,56.06,56.06,56.0,56.03,14802.0,53.7152,53.7152,53.6577,53.6865,14802.0
2021-05-20 14:40:00,56.03,56.08,55.99,56.02,13297.0,53.6865,53.7344,53.6482,53.6769,13297.0
2021-05-20 14:50:00,56.0,56.01,55.9,55.94,16437.0,53.6577,53.6673,53.5619,53.6003,16437.0
2021-05-20 15:00:00,55.95,56.03,55.9,55.96,18038.0,53.6098,53.6865,53.5619,53.6194,18038.0
2021-05-20 15:10:00,55.97,56.09,55.96,56.08,23531.0,53.629,53.744,53.6194,53.7344,23531.0
2021-05-20 15:20:00,56.08,56.25,56.05,56.23,19866.0,53.7344,53.8973,53.7057,53.8781,19866.0
2021-05-20 15:30:00,56.25,56.25,56.06,56.08,34166.0,53.8973,53.8973,53.7152,53.7344,34166.0
2021-05-20 15:40:00,56.08,56.23,56.03,56.15,55906.0,53.7344,53.8781,53.6865,53.8015,55906.0
2021-05-20 15:50:00,56.18,56.2,56.0,56.07,127972.0,53.8302,53.8494,53.6577,53.7248,127972.0
2021-05-21 09:30:00,56.46,57.16,56.38,57.06,92483.0,54.0985,54.7692,54.0219,54.6734,92483.0
2021-05-21 09:40:00,57.08,57.11,56.64,56.65,38579.0,54.6926,54.7213,54.271,54.2806,38579.0
2021-05-21 09:50:00,56.66,57.02,56.6,56.95,37129.0,54.2901,54.6351,54.2326,54.568,37129.0
2021-05-21 10:00:00,56.93,56.93,56.34,56.73,52046.0,54.5488,54.5488,53.9835,54.3572,52046.0
2021-05-21 10:10:00,56.76,56.8,56.59,56.65,44408.0,54.386,54.4243,54.2231,54.2806,44408.0
2021-05-21 10:20:00,56.63,56.63,56.23,56.33,23656.0,54.2614,54.2614,53.8781,53.9739,23656.0
2021-05-21 10:30:00,56.33,56.45,56.14,56.25,33731.0,53.9739,54.0889,53.7919,53.8973,33731.0
2021-05-21 10:40:00,56.22,56.38,56.19,56.38,30526.0,53.8685,54.0219,53.8398,54.0219,30526.0
2021-05-21 10:50:00,56.38,56.61,56.35,56.59,25831.0,54.0219,54.2422,53.9931,54.2231,25831.0
2021-05-21 11:00:00,56.59,56.59,56.34,56.39,26006.0,54.2231,54.2231,53.9835,54.0314,26006.0
2021-05-21 11:10:00,56.39,56.39,56.19,56.22,22158.0,54.0314,54.0314,53.8398,53.8685,22158.0
2021-05-21 11:20:00,56.24,56.26,56.12,56.12,18606.0,53.8877,53.9069,53.7727,53.7727,18606.0
2021-05-21 11:30:00,56.14,56.32,56.12,56.23,18404.0,53.7919,53.9644,53.7727,53.8781,18404.0
2021-05-21 11:40:00,56.23,56.4,56.23,56.35,18772.0,53.8781,54.041,53.8781,53.9931,18772.0
2021-05-21 11:50:00,56.35,56.39,56.19,56.19,18963.0,53.9931,54.0314,53.8398,53.8398,18963.0
2021-05-21 12:00:00,56.19,56.27,56.04,56.06,35583.0,53.8398,53.9165,53.6961,53.7152,35583.0
2021-05-21 12:10:00,56.05,56.26,56.05,56.22,24107.0,53.7057,53.9069,53.7057,53.8685,24107.0
2021-05-21 12:20:00,56.23,56.23,56.14,56.15,11962.0,53.8781,53.8781,53.7919,53.8015,11962.0
2021-05-21 12:30:00,56.14,56.15,55.92,56.0,21272.0,53.7919,53.8015,53.5811,53.6577,21272.0
2021-05-21 12:40:00,56.0,56.14,56.0,56.07,11290.0,53.6577,53.7919,53.6577,53.7248,11290.0
2021-05-21 12:50:00,56.07,56.07,55.84,55.91,23704.0,53.7248,53.7248,53.5044,53.5715,23704.0
2021-05-21 13:00:00,55.9,55.95,55.84,55.87,22746.0,53.5619,53.6098,53.5044,53.5332,22746.0
2021-05-21 13:10:00,55.87,55.94,55.81,55.9,12902.0,53.5332,53.6003,53.4757,53.5619,12902.0
2021-05-21 13:20:00,55.89,56.06,55.87,56.06,17153.0,53.5523,53.7152,53.5332,53.7152,17153.0
2021-05-21 13:30:00,56.04,56.23,56.03,56.2,15720.0,53.6961,53.8781,53.6865,53.8494,15720.0
2021-05-21 13:40:00,56.2,56.2,56.1,56.13,12382.0,53.8494,53.8494,53.7536,53.7823,12382.0
2021-05-21 13:50:00,56.11,56.15,56.04,56.07,8257.0,53.7631,53.8015,53.6961,53.7248,8257.0
2021-05-21 14:00:00,56.05,56.08,55.98,56.04,18852.0,53.7057,53.7344,53.6386,53.6961,18852.0
2021-05-21 14:10:00,56.03,56.11,56.01,56.04,22358.0,53.6865,53.7631,53.6673,53.6961,22358.0
2021-05-21 14:20:00,56.06,56.1,56.01,56.05,27831.0,53.7152,53.7536,53.6673,53.7057,27831.0
2021-05-21 14:30:00,56.07,56.07,55.88,55.9,41644.0,53.7248,53.7248,53.5428,53.5619,41644.0
2021-05-21 14:40:00,55.89,55.9,55.84,55.87,61252.0,53.5523,53.5619,53.5044,53.5332,61252.0
2021-05-21 14:50:00,55.87,55.99,55.86,55.96,32489.0,53.5332,53.6482,53.5236,53.6194,32489.0
2021-05-21 15:00:00,55.95,56.15,55.95,56.09,39159.0,53.6098,53.8015,53.6098,53.744,39159.0
2021-05-21 15:10:00,56.09,56.2,56.08,56.1,34098.0,53.744,53.8494,53.7344,53.7536,34098.0
2021-05-21 15:20:00,56.1,56.11,56.01,56.04,35464.0,53.7536,53.7631,53.6673,53.6961,35464.0
2021-05-21 15:30:00,56.05,56.1,56.01,56.02,46017.0,53.7057,53.7536,53.6673,53.6769,46017.0
2021-05-21 15:40:00,56.03,56.05,55.8,55.92,95415.0,53.6865,53.7057,53.4661,53.5811,95415.0
2021-05-21 15:50:00,55.92,56.03,55.74,55.78,289695.0,53.5811,53.6865,53.4086,53.4469,289695.0
2021-05-24 09:30:00,56.22,56.27,55.94,55.97,50634.0,53.8685,53.9165,53.6003,53.629,50634.0
2021-05-24 09:40:00,56.01,56.14,55.96,56.07,24768.0,53.6673,53.7919,53.6194,53.7248,24768.0
2021-05-24 09:50:00,56.08,56.24,55.96,56.2,22412.0,53.7344,53.8877,53.6194,53.8494,22412.0
2021-05-24 10:00:00,56.18,56.32,56.11,56.23,24693.0,53.8302,53.9644,53.7631,53.8781,24693.0
2021-05-24 10:10:00,56.23,56.24,56.0,56.13,21978.0,53.8781,53.8877,53.6577,53.7823,21978.0
2021-05-24 10:20:00,56.12,56.22,55.98,56.01,35434.0,53.7727,53.8685,53.6386,53.6673,35434.0
2021-05-24 10:30:00,56.01,56.22,55.96,56.18,23162.0,53.6673,53.8685,53.6194,53.8302,23162.0
2021-05-24 10:40:00,56.18,56.38,56.16,56.2,20121.0,53.8302,54.0219,53.8111,53.8494,20121.0
2021-05-24 10:50:00,56.2,56.29,56.16,56.22,42959.0,53.8494,53.9356,53.8111,53.8685,42959.0
2021-05-24 11:00:00,56.22,56.37,56.21,56.35,35899.0,53.8685,54.0123,53.859,53.9931,35899.0
2021-05-24 11:10:00,56.34,56.46,56.31,56.44,39152.0,53.9835,54.0985,53.9548,54.0793,39152.0
2021-05-24 11:20:00,56.44,56.45,56.32,56.34,11317.0,54.0793,54.0889,53.9644,53.9835,11317.0
2021-05-24 11:30:00,56.33,56.36,56.18,56.28,12880.0,53.9739,54.0027,53.8302,53.926,12880.0
2021-05-24 11:40:00,56.29,56.31,56.23,56.26,15545.0,53.9356,53.9548,53.8781,53.9069,15545.0
2021-05-24 11:50:00,56.26,56.31,56.21,56.22,20472.0,53.9069,53.9548,53.859,53.8685,20472.0
2021-05-24 12:00:00,56.2,56.21,56.11,56.12,10967.0,53.8494,53.859,53.7631,53.7727,10967.0
2021-05-24 12:10:00,56.11,56.17,56.11,56.14,17280.0,53.7631,53.8206,53.7631,53.7919,17280.0
2021-05-24 12:20:00,56.14,56.18,56.03,56.05,9055.0,53.7919,53.8302,53.6865,53.7057,9055.0
2021-05-24 12:30:00,56.05,56.08,55.97,56.06,20644.0,53.7057,53.7344,53.629,53.7152,20644.0
2021-05-24 12:40:00,56.05,56.12,56.02,56.05,19673.0,53.7057,53.7727,53.6769,53.7057,19673.0
2021-05-24 12:50:00,56.05,56.11,55.98,55.98,16356.0,53.7057,53.7631,53.6386,53.6386,16356.0
2021-05-24 13:00:00,56.0,56.1,55.98,56.03,12029.0,53.6577,53.7536,53.6386,53.6865,12029.0
2021-05-24 13:10:00,56.02,56.13,56.01,56.11,13886.0,53.6769,53.7823,53.6673,53.7631,13886.0
2021-05-24 13:20:00,56.09,56.17,56.07,56.16,12735.0,53.744,53.8206,53.7248,53.8111,12735.0
2021-05-24 13:30:00,56.15,56.25,56.15,56.23,15948.0,53.8015,53.8973,53.8015,53.8781,15948.0
2021-05-24 13:40:00,56.23,56.39,56.22,56.33,32209.0,53.8781,54.0314,53.8685,53.9739,32209.0
2021-05-24 13:50:00,56.32,56.38,56.3,56.35,15258.0,53.9644,54.0219,53.9452,53.9931,15258.0
2021-05-24 14:00:00,56.34,56.38,56.29,56.29,18252.0,53.9835,54.0219,53.9356,53.9356,18252.0
2021-05-24 14:10:00,56.31,56.39,56.29,56.32,21702.0,53.9548,54.0314,53.9356,53.9644,21702.0
2021-05-24 14:20:00,56.32,56.34,56.27,56.33,18742.0,53.9644,53.9835,53.9165,53.9739,18742.0
2021-05-24 14:30:00,56.34,56.35,56.25,56.26,19751.0,53.9835,53.9931,53.8973,53.9069,19751.0
2021-05-24 14:40:00,56.25,56.35,56.25,56.32,26385.0,53.8973,53.9931,53.8973,53.9644,26385.0
2021-05-24 14:50:00,56.32,56.33,56.23,56.32,20167.0,53.9644,53.9739,53.8781,53.9644,20167.0
2021-05-24 15:00:00,56.32,56.39,56.28,56.37,17285.0,53.9644,54.0314,53.926,54.0123,17285.0
2021-05-24 15:10:00,56.37,56.42,56.29,56.31,19747.0,54.0123,54.0602,53.9356,53.9548,19747.0
2021-05-24 15:20:00,56.29,56.41,56.29,56.4,20204.0,53.9356,54.0506,53.9356,54.041,20204.0
2021-05-24 15:30:00,56.4,56.47,56.28,56.29,46434.0,54.041,54.1081,53.926,53.9356,46434.0
2021-05-24 15:40:00,56.29,56.34,56.25,56.31,50054.0,53.9356,53.9835,53.8973,53.9548,50054.0
2021-05-24 15:50:00,56.3,56.3,55.98,56.02,136825.0,53.9452,53.9452,53.6386,53.6769,136825.0
2021-05-25 09:30:00,56.37,57.37,56.37,57.04,84477.0,54.0123,54.9704,54.0123,54.6542,84477.0
2021-05-25 09:40:00,57.05,57.09,56.7,56.79,58046.0,54.6638,54.7022,54.3285,54.4147,58046.0
2021-05-25 09:50:00,56.81,56.84,56.59,56.61,31247.0,54.4339,54.4626,54.2231,54.2422,31247.0
2021-05-25 10:00:00,56.56,56.61,56.41,56.57,54134.0,54.1943,54.2422,54.0506,54.2039,54134.0
2021-05-25 10:10:00,56.67,56.84,56.64,56.73,39975.0,54.2997,54.4626,54.271,54.3572,39975.0
2021-05-25 10:20:00,56.76,56.98,56.76,56.91,45562.0,54.386,54.5968,54.386,54.5297,45562.0
2021-05-25 10:30:00,56.94,57.09,56.88,56.92,69505.0,54.5584,54.7022,54.5009,54.5393,69505.0
2021-05-25 10:40:00,56.91,57.14,56.82,57.13,32147.0,54.5297,54.7501,54.4434,54.7405,32147.0
2021-05-25 10:50:00,57.14,57.41,57.01,57.37,55097.0,54.7501,55.0088,54.6255,54.9704,55097.0
2021-05-25 11:00:00,57.37,57.38,56.89,56.89,35832.0,54.9704,54.98,54.5105,54.5105,35832.0
2021-05-25 11:10:00,56.87,57.08,56.86,56.91,38326.0,54.4914,54.6926,54.4818,54.5297,38326.0
2021-05-25 11:20:00,56.91,56.95,56.75,56.8,11568.0,54.5297,54.568,54.3764,54.4243,11568.0
2021-05-25 11:30:00,56.8,56.92,56.74,56.92,23080.0,54.4243,54.5393,54.3668,54.5393,23080.0
2021-05-25 11:40:00,56.9,57.0,56.89,56.92,18879.0,54.5201,54.6159,54.5105,54.5393,18879.0
2021-05-25 11:50:00,56.93,57.04,56.9,57.03,19508.0,54.5488,54.6542,54.5201,54.6447,19508.0
2021-05-25 12:00:00,57.03,57.05,56.86,57.05,24219.0,54.6447,54.6638,54.4818,54.6638,24219.0
2021-05-25 12:10:00,57.1,57.13,57.04,57.09,11590.0,54.7117,54.7405,54.6542,54.7022,11590.0
2021-05-25 12:20:00,57.13,57.26,57.07,57.15,25099.0,54.7405,54.865,54.683,54.7596,25099.0
2021-05-25 12:30:00,57.15,57.2,57.11,57.14,17160.0,54.7596,54.8076,54.7213,54.7501,17160.0
2021-05-25 12:40:00,57.17,57.2,57.1,57.11,10076.0,54.7788,54.8076,54.7117,54.7213,10076.0
2021-05-25 12:50:00,57.1,57.24,57.1,57.16,22873.0,54.7117,54.8459,54.7117,54.7692,22873.0
2021-05-25 13:00:00,57.17,57.2,57.06,57.12,14378.0,54.7788,54.8076,54.6734,54.7309,14378.0
2021-05-25 13:10:00,57.13,57.14,57.03,57.05,13981.0,54.7405,54.7501,54.6447,54.6638,13981.0
2021-05-25 13:20:00,57.03,57.15,57.02,57.08,18563.0,54.6447,54.7596,54.6351,54.6926,18563.0
2021-05-25 13:30:00,57.09,57.09,56.92,57.0,15591.0,54.7022,54.7022,54.5393,54.6159,15591.0
2021-05-25 13:40:00,56.98,56.98,56.91,56.93,16321.0,54.5968,54.5968,54.5297,54.5488,16321.0
2021-05-25 13:50:00,56.93,57.08,56.92,56.98,24558.0,54.5488,54.6926,54.5393,54.5968,24558.0
2021-05-25 14:00:00,56.99,57.04,56.95,57.02,22665.0,54.6063,54.6542,54.568,54.6351,22665.0
2021-05-25 14:10:00,57.01,57.06,56.97,56.99,14820.0,54.6255,54.6734,54.5872,54.6063,14820.0
2021-05-25 14:20:00,56.98,57.05,56.97,57.01,29871.0,54.5968,54.6638,54.5872,54.6255,29871.0
2021-05-25 14:30:00,57.01,57.04,56.87,56.9,23466.0,54.6255,54.6542,54.4914,54.5201,23466.0
2021-05-25 14:40:00,56.91,56.92,56.75,56.76,25522.0,54.5297,54.5393,54.3764,54.386,25522.0
2021-05-25 14:50:00,56.76,56.77,56.67,56.69,26811.0,54.386,54.3955,54.2997,54.3189,26811.0
2021-05-25 15:00:00,56.67,56.67,56.55,56.57,24999.0,54.2997,54.2997,54.1847,54.2039,24999.0
2021-05-25 15:10:00,56.55,56.63,56.5,56.61,39963.0,54.1847,54.2614,54.1368,54.2422,39963.0
2021-05-25 15:20:00,56.62,56.73,56.62,56.64,47306.0,54.2518,54.3572,54.2518,54.271,47306.0
2021-05-25 15:30:00,56.63,56.63,56.51,56.57,89036.0,54.2614,54.2614,54.1464,54.2039,89036.0
2021-05-25 15:40:00,56.56,56.68,56.53,56.62,65910.0,54.1943,54.3093,54.1656,54.2518,65910.0
2021-05-25 15:50:00,56.6,56.6,56.43,56.53,213029.0,54.2326,54.2326,54.0698,54.1656,213029.0
2021-05-26 09:30:00,56.78,57.14,56.61,56.66,64677.0,54.4051,54.7501,54.2422,54.2901,64677.0
2021-05-26 09:40:00,56.66,57.6,56.64,57.43,105763.0,54.2901,55.1908,54.271,55.0279,105763.0
2021-05-26 09:50:00,57.5,57.54,57.27,57.31,37824.0,55.095,55.1333,54.8746,54.913,37824.0
2021-05-26 10:00:00,57.29,57.49,57.21,57.34,101995.0,54.8938,55.0854,54.8171,54.9417,101995.0
2021-05-26 10:10:00,57.35,57.69,57.34,57.68,41907.0,54.9513,55.2771,54.9417,55.2675,41907.0
2021-05-26 10:20:00,57.69,57.86,57.6,57.83,63206.0,55.2771,55.4399,55.1908,55.4112,63206.0
2021-05-26 10:30:00,57.87,58.19,57.76,58.15,122706.0,55.4495,55.7561,55.3441,55.7178,122706.0
2021-05-26 10:40:00,58.14,58.26,57.92,57.99,98326.0,55.7082,55.8232,55.4974,55.5645,98326.0
2021-05-26 10:50:00,57.98,58.05,57.75,57.79,26844.0,55.5549,55.622,55.3345,55.3729,26844.0
2021-05-26 11:00:00,57.79,57.95,57.76,57.89,39161.0,55.3729,55.5262,55.3441,55.4687,39161.0
2021-05-26 11:10:00,57.86,57.9,57.67,57.7,28344.0,55.4399,55.4783,55.2579,55.2866,28344.0
2021-05-26 11:20:00,57.68,57.72,57.61,57.7,27001.0,55.2675,55.3058,55.2004,55.2866,27001.0
2021-05-26 11:30:00,57.69,57.73,57.56,57.64,25888.0,55.2771,55.3154,55.1525,55.2292,25888.0
2021-05-26 11:40:00,57.65,57.78,57.6,57.76,27575.0,55.2387,55.3633,55.1908,55.3441,27575.0
2021-05-26 11:50:00,57.77,57.83,57.66,57.73,27379.0,55.3537,55.4112,55.2483,55.3154,27379.0
2021-05-26 12:00:00,57.73,57.83,57.68,57.82,22501.0,55.3154,55.4112,55.2675,55.4016,22501.0
2021-05-26 12:10:00,57.81,57.82,57.75,57.78,37990.0,55.392,55.4016,55.3345,55.3633,37990.0
2021-05-26 12:20:00,57.78,57.9,57.76,57.8,32489.0,55.3633,55.4783,55.3441,55.3825,32489.0
2021-05-26 12:30:00,57.81,57.87,57.78,57.83,46449.0,55.392,55.4495,55.3633,55.4112,46449.0
2021-05-26 12:40:00,57.83,57.88,57.77,57.8,42910.0,55.4112,55.4591,55.3537,55.3825,42910.0
2021-05-26 12:50:00,57.8,57.8,57.55,57.59,21205.0,55.3825,55.3825,55.1429,55.1812,21205.0
2021-05-26 13:00:00,57.59,57.67,57.52,57.54,26203.0,55.1812,55.2579,55.1142,55.1333,26203.0
2021-05-26 13:10:00,57.54,57.59,57.48,57.59,23352.0,55.1333,55.1812,55.0758,55.1812,23352.0
2021-05-26 13:20:00,57.57,57.61,57.51,57.55,29088.0,55.1621,55.2004,55.1046,55.1429,29088.0
2021-05-26 13:30:00,57.56,57.62,57.54,57.6,22232.0,55.1525,55.21,55.1333,55.1908,22232.0
2021-05-26 13:40:00,57.6,57.62,57.42,57.47,22943.0,55.1908,55.21,55.0184,55.0663,22943.0
2021-05-26 13:50:00,57.48,57.49,57.4,57.44,22440.0,55.0758,55.0854,54.9992,55.0375,22440.0
2021-05-26 14:00:00,57.44,57.53,57.4,57.43,67360.0,55.0375,55.1238,54.9992,55.0279,67360.0
2021-05-26 14:10:00,57.44,57.68,57.42,57.68,28417.0,55.0375,55.2675,55.0184,55.2675,28417.0
2021-05-26 14:20:00,57.67,57.68,57.49,57.54,52676.0,55.2579,55.2675,55.0854,55.1333,52676.0
2021-05-26 14:30:00,57.56,57.64,57.49,57.63,56980.0,55.1525,55.2292,55.0854,55.2196,56980.0
2021-05-26 14:40:00,57.64,57.69,57.6,57.67,21273.0,55.2292,55.2771,55.1908,55.2579,21273.0
2021-05-26 14:50:00,57.66,57.67,57.54,57.57,28153.0,55.2483,55.2579,55.1333,55.1621,28153.0
2021-05-26 15:00:00,57.55,57.57,57.49,57.54,29601.0,55.1429,55.1621,55.0854,55.1333,29601.0
2021-05-26 15:10:00,57.55,57.57,57.49,57.57,29530.0,55.1429,55.1621,55.0854,55.1621,29530.0
2021-05-26 15:20:00,57.57,57.62,57.52,57.59,47301.0,55.1621,55.21,55.1142,55.1812,47301.0
2021-05-26 15:30:00,57.61,57.62,57.53,57.55,68523.0,55.2004,55.21,55.1238,55.1429,68523.0
2021-05-26 15:40:00,57.55,57.61,57.49,57.61,97563.0,55.1429,55.2004,55.0854,55.2004,97563.0
2021-05-26 15:50:00,57.6,57.69,57.56,57.61,261610.0,55.1908,55.2771,55.1525,55.2004,261610.0
2021-05-27 09:30:00,58.0,58.4,57.73,57.92,88347.0,55.5741,55.9574,55.3154,55.4974,88347.0
2021-05-27 09:40:00,57.89,57.95,57.63,57.87,73324.0,55.4687,55.5262,55.2196,55.4495,73324.0
2021-05-27 09:50:00,57.93,58.0,57.8,57.82,70717.0,55.507,55.5741,55.3825,55.4016,70717.0
2021-05-27 10:00:00,57.81,57.81,57.46,57.62,86593.0,55.392,55.392,55.0567,55.21,86593.0
2021-05-27 10:10:00,57.63,58.01,57.56,57.94,53530.0,55.2196,55.5837,55.1525,55.5166,53530.0
2021-05-27 10:20:00,57.97,57.97,57.75,57.84,37607.0,55.5453,55.5453,55.3345,55.4208,37607.0
2021-05-27 10:30:00,57.84,57.93,57.79,57.88,44124.0,55.4208,55.507,55.3729,55.4591,44124.0
2021-05-27 10:40:00,57.88,58.05,57.86,57.92,145259.0,55.4591,55.622,55.4399,55.4974,145259.0
2021-05-27 10:50:00,57.94,57.95,57.65,57.67,33973.0,55.5166,55.5262,55.2387,55.2579,33973.0
2021-05-27 11:00:00,57.67,57.7,57.52,57.56,55828.0,55.2579,55.2866,55.1142,55.1525,55828.0
2021-05-27 11:10:00,57.55,57.56,57.47,57.53,41108.0,55.1429,55.1525,55.0663,55.1238,41108.0
2021-05-27 11:20:00,57.55,57.66,57.48,57.51,63701.0,55.1429,55.2483,55.0758,55.1046,63701.0
2021-05-27 11:30:00,57.45,57.59,57.39,57.53,69520.0,55.0471,55.1812,54.9896,55.1238,69520.0
2021-05-27 11:40:00,57.54,57.61,57.49,57.59,24410.0,55.1333,55.2004,55.0854,55.1812,24410.0
2021-05-27 11:50:00,57.61,57.81,57.59,57.78,62456.0,55.2004,55.392,55.1812,55.3633,62456.0
2021-05-27 12:00:00,57.77,57.81,57.69,57.7,41703.0,55.3537,55.392,55.2771,55.2866,41703.0
2021-05-27 12:10:00,57.72,57.75,57.67,57.68,34676.0,55.3058,55.3345,55.2579,55.2675,34676.0
2021-05-27 12:20:00,57.67,57.72,57.62,57.65,35987.0,55.2579,55.3058,55.21,55.2387,35987.0
2021-05-27 12:30:00,57.66,57.8,57.65,57.73,56962.0,55.2483,55.3825,55.2387,55.3154,56962.0
2021-05-27 12:40:00,57.74,57.78,57.67,57.67,18773.0,55.325,55.3633,55.2579,55.2579,18773.0
2021-05-27 12:50:00,57.7,57.76,57.7,57.71,17127.0,55.2866,55.3441,55.2866,55.2962,17127.0
2021-05-27 13:00:00,57.7,57.73,57.65,57.72,28653.0,55.2866,55.3154,55.2387,55.3058,28653.0
2021-05-27 13:10:00,57.72,57.72,57.64,57.64,22689.0,55.3058,55.3058,55.2292,55.2292,22689.0
2021-05-27 13:20:00,57.63,57.66,57.59,57.6,31474.0,55.2196,55.2483,55.1812,55.1908,31474.0
2021-05-27 13:30:00,57.61,57.63,57.5,57.5,27581.0,55.2004,55.2196,55.095,55.095,27581.0
2021-05-27 13:40:00,57.51,57.56,57.48,57.56,21371.0,55.1046,55.1525,55.0758,55.1525,21371.0
2021-05-27 13:50:00,57.56,57.66,57.54,57.64,45982.0,55.1525,55.2483,55.1333,55.2292,45982.0
2021-05-27 14:00:00,57.64,57.76,57.64,57.75,42691.0,55.2292,55.3441,55.2292,55.3345,42691.0
2021-05-27 14:10:00,57.75,57.89,57.71,57.88,55423.0,55.3345,55.4687,55.2962,55.4591,55423.0
2021-05-27 14:20:00,57.88,58.01,57.84,57.99,82928.0,55.4591,55.5837,55.4208,55.5645,82928.0
2021-05-27 14:30:00,57.99,58.06,57.89,57.98,35679.0,55.5645,55.6316,55.4687,55.5549,35679.0
2021-05-27 14:40:00,57.99,58.06,57.96,58.01,37592.0,55.5645,55.6316,55.5358,55.5837,37592.0
2021-05-27 14:50:00,58.02,58.19,58.01,58.12,70159.0,55.5933,55.7561,55.5837,55.6891,70159.0
2021-05-27 15:00:00,58.12,58.13,57.98,58.06,45507.0,55.6891,55.6987,55.5549,55.6316,45507.0
2021-05-27 15:10:00,58.06,58.16,58.05,58.06,66482.0,55.6316,55.7274,55.622,55.6316,66482.0
2021-05-27 15:20:00,58.05,58.14,58.02,58.09,64621.0,55.622,55.7082,55.5933,55.6603,64621.0
2021-05-27 15:30:00,58.09,58.12,58.0,58.07,121349.0,55.6603,55.6891,55.5741,55.6412,121349.0
2021-05-27 15:40:00,58.08,58.09,57.82,57.82,121483.0,55.6507,55.6603,55.4016,55.4016,121483.0
2021-05-27 15:50:00,57.82,58.03,57.79,57.88,414429.0,55.4016,55.6028,55.3729,55.4591,414429.0
2021-05-28 09:30:00,58.59,58.64,58.12,58.33,116936.0,56.1394,56.1873,55.6891,55.8903,116936.0
2021-05-28 09:40:00,58.3,58.3,57.92,57.95,84628.0,55.8615,55.8615,55.4974,55.5262,84628.0
2021-05-28 09:50:00,57.94,58.08,57.77,58.06,43934.0,55.5166,55.6507,55.3537,55.6316,43934.0
2021-05-28 10:00:00,58.05,58.09,57.72,57.77,33075.0,55.622,55.6603,55.3058,55.3537,33075.0
2021-05-28 10:10:00,57.78,57.78,57.43,57.44,59931.0,55.3633,55.3633,55.0279,55.0375,59931.0
2021-05-28 10:20:00,57.45,57.61,57.4,57.55,27669.0,55.0471,55.2004,54.9992,55.1429,27669.0
2021-05-28 10:30:00,57.57,57.74,57.53,57.62,38912.0,55.1621,55.325,55.1238,55.21,38912.0
2021-05-28 10:40:00,57.6,57.68,57.53,57.61,67281.0,55.1908,55.2675,55.1238,55.2004,67281.0
2021-05-28 10:50:00,57.62,57.76,57.54,57.75,31677.0,55.21,55.3441,55.1333,55.3345,31677.0
2021-05-28 11:00:00,57.76,57.96,57.74,57.91,33669.0,55.3441,55.5358,55.325,55.4879,33669.0
2021-05-28 11:10:00,57.89,58.02,57.89,57.94,30929.0,55.4687,55.5933,55.4687,55.5166,30929.0
2021-05-28 11:20:00,57.94,58.04,57.9,57.97,80130.0,55.5166,55.6124,55.4783,55.5453,80130.0
2021-05-28 11:30:00,57.96,58.13,57.93,58.12,26372.0,55.5358,55.6987,55.507,55.6891,26372.0
2021-05-28 11:40:00,58.13,58.13,57.96,58.02,38105.0,55.6987,55.6987,55.5358,55.5933,38105.0
2021-05-28 11:50:00,58.01,58.06,57.98,58.05,38896.0,55.5837,55.6316,55.5549,55.622,38896.0
2021-05-28 12:00:00,58.04,58.08,57.98,58.01,31896.0,55.6124,55.6507,55.5549,55.5837,31896.0
2021-05-28 12:10:00,58.01,58.08,57.99,58.08,21199.0,55.5837,55.6507,55.5645,55.6507,21199.0
2021-05-28 12:20:00,58.1,58.15,58.05,58.08,30341.0,55.6699,55.7178,55.622,55.6507,30341.0
2021-05-28 12:30:00,58.07,58.08,57.76,57.77,11103.0,55.6412,55.6507,55.3441,55.3537,11103.0
2021-05-28 12:40:00,57.78,57.79,57.64,57.68,12110.0,55.3633,55.3729,55.2292,55.2675,12110.0
2021-05-28 12:50:00,57.67,57.69,57.64,57.66,14723.0,55.2579,55.2771,55.2292,55.2483,14723.0
2021-05-28 13:00:00,57.67,57.76,57.66,57.73,24167.0,55.2579,55.3441,55.2483,55.3154,24167.0
2021-05-28 13:10:00,57.72,57.84,57.7,57.84,18337.0,55.3058,55.4208,55.2866,55.4208,18337.0
2021-05-28 13:20:00,57.83,57.98,57.83,57.98,64099.0,55.4112,55.5549,55.4112,55.5549,64099.0
2021-05-28 13:30:00,57.98,58.03,57.95,58.01,17135.0,55.5549,55.6028,55.5262,55.5837,17135.0
2021-05-28 13:40:00,57.99,58.06,57.99,58.0,20800.0,55.5645,55.6316,55.5645,55.5741,20800.0
2021-05-28 13:50:00,57.98,58.09,57.96,58.03,21032.0,55.5549,55.6603,55.5358,55.6028,21032.0
2021-05-28 14:00:00,58.05,58.05,57.95,57.97,15088.0,55.622,55.622,55.5262,55.5453,15088.0
2021-05-28 14:10:00,57.97,57.97,57.85,57.9,24197.0,55.5453,55.5453,55.4304,55.4783,24197.0
2021-05-28 14:20:00,57.89,57.89,57.81,57.84,28363.0,55.4687,55.4687,55.392,55.4208,28363.0
2021-05-28 14:30:00,57.83,57.86,57.78,57.78,18721.0,55.4112,55.4399,55.3633,55.3633,18721.0
2021-05-28 14:40:00,57.78,57.84,57.76,57.83,17764.0,55.3633,55.4208,55.3441,55.4112,17764.0
2021-05-28 14:50:00,57.82,57.9,57.79,57.88,14015.0,55.4016,55.4783,55.3729,55.4591,14015.0
2021-05-28 15:00:00,57.88,57.96,57.85,57.95,27555.0,55.4591,55.5358,55.4304,55.5262,27555.0
2021-05-28 15:10:00,57.95,58.04,57.89,57.89,49943.0,55.5262,55.6124,55.4687,55.4687,49943.0
2021-05-28 15:20:00,57.9,57.95,57.83,57.84,47611.0,55.4783,55.5262,55.4112,55.4208,47611.0
2021-05-28 15:30:00,57.84,57.97,57.82,57.93,64930.0,55.4208,55.5453,55.4016,55.507,64930.0
2021-05-28 15:40:00,57.92,57.98,57.82,57.83,96056.0,55.4974,55.5549,55.4016,55.4112,96056.0
2021-05-28 15:50:00,57.83,57.83,57.69,57.78,208236.0,55.4112,55.4112,55.2771,55.3633,208236.0
2021-06-01 09:30:00,58.56,58.83,58.23,58.24,102678.0,56.1107,56.3694,55.7945,55.8041,102678.0
2021-06-01 09:40:00,58.24,58.31,58.07,58.13,50777.0,55.8041,55.8711,55.6412,55.6987,50777.0
2021-06-01 09:50:00,58.12,58.34,57.99,58.09,37113.0,55.6891,55.8999,55.5645,55.6603,37113.0
2021-06-01 10:00:00,58.16,58.29,58.12,58.27,39923.0,55.7274,55.852,55.6891,55.8328,39923.0
2021-06-01 10:10:00,58.26,58.5,58.19,58.34,38850.0,55.8232,56.0532,55.7561,55.8999,38850.0
2021-06-01 10:20:00,58.35,58.35,58.08,58.26,40102.0,55.9095,55.9095,55.6507,55.8232,40102.0
2021-06-01 10:30:00,58.26,58.31,57.82,57.82,40536.0,55.8232,55.8711,55.4016,55.4016,40536.0
2021-06-01 10:40:00,57.82,58.06,57.8,58.03,25707.0,55.4016,55.6316,55.3825,55.6028,25707.0
2021-06-01 10:50:00,58.02,58.32,58.01,58.26,40303.0,55.5933,55.8807,55.5837,55.8232,40303.0
2021-06-01 11:00:00,58.23,58.36,58.16,58.34,44211.0,55.7945,55.919,55.7274,55.8999,44211.0
2021-06-01 11:10:00,58.33,58.33,58.13,58.17,17813.0,55.8903,55.8903,55.6987,55.737,17813.0
2021-06-01 11:20:00,58.16,58.21,58.06,58.2,15688.0,55.7274,55.7753,55.6316,55.7657,15688.0
2021-06-01 11:30:00,58.18,58.26,58.04,58.22,24477.0,55.7466,55.8232,55.6124,55.7849,24477.0
2021-06-01 11:40:00,58.22,58.31,58.2,58.31,17385.0,55.7849,55.8711,55.7657,55.8711,17385.0
2021-06-01 11:50:00,58.32,58.33,58.18,58.2,14794.0,55.8807,55.8903,55.7466,55.7657,14794.0
2021-06-01 12:00:00,58.19,58.26,58.13,58.23,17302.0,55.7561,55.8232,55.6987,55.7945,17302.0
2021-06-01 12:10:00,58.26,58.28,58.09,58.13,20853.0,55.8232,55.8424,55.6603,55.6987,20853.0
2021-06-01 12:20:00,58.13,58.23,58.09,58.19,18924.0,55.6987,55.7945,55.6603,55.7561,18924.0
2021-06-01 12:30:00,58.18,58.18,58.08,58.12,23963.0,55.7466,55.7466,55.6507,55.6891,23963.0
2021-06-01 12:40:00,58.13,58.16,58.03,58.05,22277.0,55.6987,55.7274,55.6028,55.622,22277.0
2021-06-01 12:50:00,58.04,58.04,57.9,57.98,22330.0,55.6124,55.6124,55.4783,55.5549,22330.0
2021-06-01 13:00:00,57.99,57.99,57.83,57.88,20709.0,55.5645,55.5645,55.4112,55.4591,20709.0
2021-06-01 13:10:00,57.86,57.87,57.73,57.76,19196.0,55.4399,55.4495,55.3154,55.3441,19196.0
2021-06-01 13:20:00,57.76,57.76,57.68,57.71,25899.0,55.3441,55.3441,55.2675,55.2962,25899.0
2021-06-01 13:30:00,57.72,57.77,57.64,57.75,35795.0,55.3058,55.3537,55.2292,55.3345,35795.0
2021-06-01 13:40:00,57.76,57.78,57.67,57.73,30858.0,55.3441,55.3633,55.2579,55.3154,30858.0
2021-06-01 13:50:00,57.72,57.77,57.67,57.75,28012.0,55.3058,55.3537,55.2579,55.3345,28012.0
2021-06-01 14:00:00,57.75,57.82,57.72,57.74,30279.0,55.3345,55.4016,55.3058,55.325,30279.0
2021-06-01 14:10:00,57.72,57.86,57.71,57.82,15684.0,55.3058,55.4399,55.2962,55.4016,15684.0
2021-06-01 14:20:00,57.83,57.91,57.81,57.9,21657.0,55.4112,55.4879,55.392,55.4783,21657.0
2021-06-01 14:30:00,57.89,57.95,57.81,57.88,61829.0,55.4687,55.5262,55.392,55.4591,61829.0
2021-06-01 14:40:00,57.87,57.95,57.84,57.95,20838.0,55.4495,55.5262,55.4208,55.5262,20838.0
2021-06-01 14:50:00,57.96,58.08,57.95,58.07,33708.0,55.5358,55.6507,55.5262,55.6412,33708.0
2021-06-01 15:00:00,58.07,58.09,58.0,58.08,27293.0,55.6412,55.6603,55.5741,55.6507,27293.0
2021-06-01 15:10:00,58.09,58.17,58.06,58.16,39903.0,55.6603,55.737,55.6316,55.7274,39903.0
2021-06-01 15:20:00,58.16,58.23,58.09,58.23,76322.0,55.7274,55.7945,55.6603,55.7945,76322.0
2021-06-01 15:30:00,58.23,58.25,58.12,58.24,57434.0,55.7945,55.8136,55.6891,55.8041,57434.0
2021-06-01 15:40:00,58.25,58.25,58.01,58.07,120205.0,55.8136,55.8136,55.5837,55.6412,120205.0
2021-06-01 15:50:00,58.09,58.19,58.03,58.16,221750.0,55.6603,55.7561,55.6028,55.7274,221750.0
2021-06-02 09:30:00,58.16,58.61,57.52,57.73,153287.0,55.7274,56.1586,55.1142,55.3154,153287.0
2021-06-02 09:40:00,57.73,57.8,57.44,57.8,68450.0,55.3154,55.3825,55.0375,55.3825,68450.0
2021-06-02 09:50:00,57.79,57.95,57.62,57.7,91883.0,55.3729,55.5262,55.21,55.2866,91883.0
2021-06-02 10:00:00,57.72,57.95,57.66,57.87,40238.0,55.3058,55.5262,55.2483,55.4495,40238.0
2021-06-02 10:10:00,57.86,58.06,57.74,57.74,48171.0,55.4399,55.6316,55.325,55.325,48171.0
2021-06-02 10:20:00,57.69,57.75,57.45,57.49,30197.0,55.2771,55.3345,55.0471,55.0854,30197.0
2021-06-02 10:30:00,57.48,57.74,57.47,57.68,25888.0,55.0758,55.325,55.0663,55.2675,25888.0
2021-06-02 10:40:00,57.68,57.88,57.68,57.88,20903.0,55.2675,55.4591,55.2675,55.4591,20903.0
2021-06-02 10:50:00,57.88,57.88,57.69,57.78,15780.0,55.4591,55.4591,55.2771,55.3633,15780.0
2021-06-02 11:00:00,57.77,57.87,57.73,57.86,26944.0,55.3537,55.4495,55.3154,55.4399,26944.0
2021-06-02 11:10:00,57.86,57.91,57.7,57.77,19231.0,55.4399,55.4879,55.2866,55.3537,19231.0
2021-06-02 11:20:00,57.78,57.78,57.62,57.62,19327.0,55.3633,55.3633,55.21,55.21,19327.0
2021-06-02 11:30:00,57.64,57.68,57.55,57.62,22797.0,55.2292,55.2675,55.1429,55.21,22797.0
2021-06-02 11:40:00,57.63,57.64,57.52,57.53,12972.0,55.2196,55.2292,55.1142,55.1238,12972.0
2021-06-02 11:50:00,57.54,57.59,57.36,57.39,33212.0,55.1333,55.1812,54.9609,54.9896,33212.0
2021-06-02 12:00:00,57.39,57.43,57.31,57.34,27675.0,54.9896,55.0279,54.913,54.9417,27675.0
2021-06-02 12:10:00,57.33,57.34,57.14,57.16,27187.0,54.9321,54.9417,54.7501,54.7692,27187.0
2021-06-02 12:20:00,57.14,57.16,57.04,57.13,33656.0,54.7501,54.7692,54.6542,54.7405,33656.0
2021-06-02 12:30:00,57.12,57.16,56.82,56.83,54359.0,54.7309,54.7692,54.4434,54.453,54359.0
2021-06-02 12:40:00,56.82,57.18,56.8,57.14,75035.0,54.4434,54.7884,54.4243,54.7501,75035.0
2021-06-02 12:50:00,57.17,57.28,57.16,57.24,27943.0,54.7788,54.8842,54.7692,54.8459,27943.0
2021-06-02 13:00:00,57.24,57.4,57.24,57.38,28584.0,54.8459,54.9992,54.8459,54.98,28584.0
2021-06-02 13:10:00,57.38,57.39,57.28,57.33,17618.0,54.98,54.9896,54.8842,54.9321,17618.0
2021-06-02 13:20:00,57.32,57.33,57.16,57.17,19388.0,54.9225,54.9321,54.7692,54.7788,19388.0
2021-06-02 13:30:00,57.18,57.24,57.14,57.2,18865.0,54.7884,54.8459,54.7501,54.8076,18865.0
2021-06-02 13:40:00,57.19,57.41,57.17,57.4,28804.0,54.798,55.0088,54.7788,54.9992,28804.0
2021-06-02 13:50:00,57.39,57.61,57.39,57.57,30318.0,54.9896,55.2004,54.9896,55.1621,30318.0
2021-06-02 14:00:00,57.58,57.72,57.46,57.46,25430.0,55.1717,55.3058,55.0567,55.0567,25430.0
2021-06-02 14:10:00,57.48,57.5,57.39,57.41,24633.0,55.0758,55.095,54.9896,55.0088,24633.0
2021-06-02 14:20:00,57.4,57.5,57.31,57.5,20039.0,54.9992,55.095,54.913,55.095,20039.0
2021-06-02 14:30:00,57.49,57.6,57.47,57.58,18637.0,55.0854,55.1908,55.0663,55.1717,18637.0
2021-06-02 14:40:00,57.56,57.61,57.51,57.59,27374.0,55.1525,55.2004,55.1046,55.1812,27374.0
2021-06-02 14:50:00,57.58,57.61,57.55,57.55,22231.0,55.1717,55.2004,55.1429,55.1429,22231.0
2021-06-02 15:00:00,57.54,57.66,57.53,57.61,24298.0,55.1333,55.2483,55.1238,55.2004,24298.0
2021-06-02 15:10:00,57.6,57.65,57.49,57.52,29629.0,55.1908,55.2387,55.0854,55.1142,29629.0
2021-06-02 15:20:00,57.51,57.62,57.5,57.61,39486.0,55.1046,55.21,55.095,55.2004,39486.0
2021-06-02 15:30:00,57.61,57.61,57.42,57.45,56555.0,55.2004,55.2004,55.0184,55.0471,56555.0
2021-06-02 15:40:00,57.46,57.48,57.33,57.38,85963.0,55.0567,55.0758,54.9321,54.98,85963.0
2021-06-02 15:50:00,57.38,57.49,57.3,57.36,271340.0,54.98,55.0854,54.9034,54.9609,271340.0
2021-06-03 09:30:00,56.78,57.19,56.41,56.41,170485.0,54.4051,54.798,54.0506,54.0506,170485.0
2021-06-03 09:40:00,56.42,56.5,55.98,56.13,42236.0,54.0602,54.1368,53.6386,53.7823,42236.0
2021-06-03 09:50:00,56.14,56.26,55.96,56.16,34101.0,53.7919,53.9069,53.6194,53.8111,34101.0
2021-06-03 10:00:00,56.16,56.2,55.83,55.85,40025.0,53.8111,53.8494,53.4949,53.514,40025.0
2021-06-03 10:10:00,55.86,56.01,55.62,56.0,50250.0,53.5236,53.6673,53.2936,53.6577,50250.0
2021-06-03 10:20:00,56.01,56.06,55.76,55.91,24772.0,53.6673,53.7152,53.4278,53.5715,24772.0
2021-06-03 10:30:00,55.9,56.06,55.67,55.7,44337.0,53.5619,53.7152,53.3415,53.3703,44337.0
2021-06-03 10:40:00,55.71,56.0,55.64,56.0,29423.0,53.3799,53.6577,53.3128,53.6577,29423.0
2021-06-03 10:50:00,55.99,56.2,55.99,56.12,32388.0,53.6482,53.8494,53.6482,53.7727,32388.0
2021-06-03 11:00:00,56.09,56.2,55.99,56.16,23635.0,53.744,53.8494,53.6482,53.8111,23635.0
2021-06-03 11:10:00,56.15,56.21,56.03,56.21,19825.0,53.8015,53.859,53.6865,53.859,19825.0
2021-06-03 11:20:00,56.22,56.54,56.21,56.47,43301.0,53.8685,54.1752,53.859,54.1081,43301.0
2021-06-03 11:30:00,56.47,56.62,56.46,56.5,32164.0,54.1081,54.2518,54.0985,54.1368,32164.0
2021-06-03 11:40:00,56.51,56.52,56.41,56.44,16196.0,54.1464,54.156,54.0506,54.0793,16196.0
2021-06-03 11:50:00,56.43,56.53,56.38,56.52,27017.0,54.0698,54.1656,54.0219,54.156,27017.0
2021-06-03 12:00:00,56.54,56.55,56.32,56.33,19407.0,54.1752,54.1847,53.9644,53.9739,19407.0
2021-06-03 12:10:00,56.32,56.39,56.28,56.34,18684.0,53.9644,54.0314,53.926,53.9835,18684.0
2021-06-03 12:20:00,56.35,56.35,56.21,56.27,17517.0,53.9931,53.9931,53.859,53.9165,17517.0
2021-06-03 12:30:00,56.26,56.28,56.16,56.19,15629.0,53.9069,53.926,53.8111,53.8398,15629.0
2021-06-03 12:40:00,56.19,56.19,56.1,56.16,12769.0,53.8398,53.8398,53.7536,53.8111,12769.0
2021-06-03 12:50:00,56.14,56.17,56.09,56.16,11576.0,53.7919,53.8206,53.744,53.8111,11576.0
2021-06-03 13:00:00,56.16,56.25,56.08,56.24,19770.0,53.8111,53.8973,53.7344,53.8877,19770.0
2021-06-03 13:10:00,56.25,56.27,56.12,56.18,15293.0,53.8973,53.9165,53.7727,53.8302,15293.0
2021-06-03 13:20:00,56.2,56.29,56.15,56.28,9634.0,53.8494,53.9356,53.8015,53.926,9634.0
2021-06-03 13:30:00,56.27,56.37,56.25,56.35,17015.0,53.9165,54.0123,53.8973,53.9931,17015.0
2021-06-03 13:40:00,56.34,56.35,56.09,56.13,20233.0,53.9835,53.9931,53.744,53.7823,20233.0
2021-06-03 13:50:00,56.14,56.15,56.03,56.1,19084.0,53.7919,53.8015,53.6865,53.7536,19084.0
2021-06-03 14:00:00,56.11,56.12,55.94,56.01,19090.0,53.7631,53.7727,53.6003,53.6673,19090.0
2021-06-03 14:10:00,56.03,56.06,55.99,56.01,15444.0,53.6865,53.7152,53.6482,53.6673,15444.0
2021-06-03 14:20:00,56.03,56.07,55.97,56.03,19635.0,53.6865,53.7248,53.629,53.6865,19635.0
2021-06-03 14:30:00,56.04,56.06,55.95,55.99,16205.0,53.6961,53.7152,53.6098,53.6482,16205.0
2021-06-03 14:40:00,55.98,56.05,55.95,55.98,25162.0,53.6386,53.7057,53.6098,53.6386,25162.0
2021-06-03 14:50:00,55.98,56.05,55.98,55.99,19844.0,53.6386,53.7057,53.6386,53.6482,19844.0
2021-06-03 15:00:00,55.99,56.13,55.98,56.08,16808.0,53.6482,53.7823,53.6386,53.7344,16808.0
2021-06-03 15:10:00,56.07,56.19,56.07,56.17,22317.0,53.7248,53.8398,53.7248,53.8206,22317.0
2021-06-03 15:20:00,56.18,56.35,56.12,56.28,37007.0,53.8302,53.9931,53.7727,53.926,37007.0
2021-06-03 15:30:00,56.3,56.37,56.25,56.37,38661.0,53.9452,54.0123,53.8973,54.0123,38661.0
2021-06-03 15:40:00,56.36,56.36,56.22,56.29,39531.0,54.0027,54.0027,53.8685,53.9356,39531.0
2021-06-03 15:50:00,56.28,56.38,56.25,56.3,104563.0,53.926,54.0219,53.8973,53.9452,104563.0
2021-06-04 09:30:00,56.74,57.0,56.41,56.49,50098.0,54.3668,54.6159,54.0506,54.1273,50098.0
2021-06-04 09:40:00,56.49,56.57,55.98,55.99,27456.0,54.1273,54.2039,53.6386,53.6482,27456.0
2021-06-04 09:50:00,56.01,56.06,55.9,56.02,41533.0,53.6673,53.7152,53.5619,53.6769,41533.0
2021-06-04 10:00:00,56.04,56.06,55.87,55.93,30097.0,53.6961,53.7152,53.5332,53.5907,30097.0
2021-06-04 10:10:00,55.93,56.04,55.84,55.97,29205.0,53.5907,53.6961,53.5044,53.629,29205.0
2021-06-04 10:20:00,55.96,56.09,55.93,56.08,36821.0,53.6194,53.744,53.5907,53.7344,36821.0
2021-06-04 10:30:00,56.09,56.23,56.08,56.12,55379.0,53.744,53.8781,53.7344,53.7727,55379.0
2021-06-04 10:40:00,56.12,56.23,56.02,56.09,31877.0,53.7727,53.8781,53.6769,53.744,31877.0
2021-06-04 10:50:00,56.1,56.17,56.07,56.1,55572.0,53.7536,53.8206,53.7248,53.7536,55572.0
2021-06-04 11:00:00,56.1,56.2,55.96,55.96,143068.0,53.7536,53.8494,53.6194,53.6194,143068.0
2021-06-04 11:10:00,55.99,56.01,55.88,55.91,28118.0,53.6482,53.6673,53.5428,53.5715,28118.0
2021-06-04 11:20:00,55.92,55.93,55.76,55.89,23195.0,53.5811,53.5907,53.4278,53.5523,23195.0
2021-06-04 11:30:00,55.88,56.01,55.87,55.92,16111.0,53.5428,53.6673,53.5332,53.5811,16111.0
2021-06-04 11:40:00,55.93,56.06,55.92,55.94,23446.0,53.5907,53.7152,53.5811,53.6003,23446.0
2021-06-04 11:50:00,55.94,56.01,55.89,55.9,19598.0,53.6003,53.6673,53.5523,53.5619,19598.0
2021-06-04 12:00:00,55.91,55.94,55.84,55.84,12243.0,53.5715,53.6003,53.5044,53.5044,12243.0
2021-06-04 12:10:00,55.85,55.91,55.85,55.91,12397.0,53.514,53.5715,53.514,53.5715,12397.0
2021-06-04 12:20:00,55.91,55.97,55.89,55.93,18940.0,53.5715,53.629,53.5523,53.5907,18940.0
2021-06-04 12:30:00,55.93,56.12,55.92,56.12,17436.0,53.5907,53.7727,53.5811,53.7727,17436.0
2021-06-04 12:40:00,56.12,56.17,56.12,56.14,15943.0,53.7727,53.8206,53.7727,53.7919,15943.0
2021-06-04 12:50:00,56.14,56.26,56.14,56.24,32536.0,53.7919,53.9069,53.7919,53.8877,32536.0
2021-06-04 13:00:00,56.25,56.34,56.23,56.3,62443.0,53.8973,53.9835,53.8781,53.9452,62443.0
2021-06-04 13:10:00,56.31,56.43,56.31,56.4,30333.0,53.9548,54.0698,53.9548,54.041,30333.0
2021-06-04 13:20:00,56.39,56.48,56.39,56.48,14718.0,54.0314,54.1177,54.0314,54.1177,14718.0
2021-06-04 13:30:00,56.48,56.49,56.36,56.47,18282.0,54.1177,54.1273,54.0027,54.1081,18282.0
2021-06-04 13:40:00,56.45,56.54,56.41,56.52,15140.0,54.0889,54.1752,54.0506,54.156,15140.0
2021-06-04 13:50:00,56.53,56.57,56.48,56.5,14382.0,54.1656,54.2039,54.1177,54.1368,14382.0
2021-06-04 14:00:00,56.51,56.71,56.5,56.66,34081.0,54.1464,54.338,54.1368,54.2901,34081.0
2021-06-04 14:10:00,56.66,56.72,56.65,56.69,16242.0,54.2901,54.3476,54.2806,54.3189,16242.0
2021-06-04 14:20:00,56.69,56.8,56.69,56.77,19928.0,54.3189,54.4243,54.3189,54.3955,19928.0
2021-06-04 14:30:00,56.76,56.87,56.75,56.85,24487.0,54.386,54.4914,54.3764,54.4722,24487.0
2021-06-04 14:40:00,56.85,56.86,56.74,56.75,19025.0,54.4722,54.4818,54.3668,54.3764,19025.0
2021-06-04 14:50:00,56.75,56.77,56.71,56.72,18231.0,54.3764,54.3955,54.338,54.3476,18231.0
2021-06-04 15:00:00,56.72,56.86,56.72,56.77,25533.0,54.3476,54.4818,54.3476,54.3955,25533.0
2021-06-04 15:10:00,56.76,56.83,56.73,56.79,22880.0,54.386,54.453,54.3572,54.4147,22880.0
2021-06-04 15:20:00,56.78,56.79,56.74,56.77,21478.0,54.4051,54.4147,54.3668,54.3955,21478.0
2021-06-04 15:30:00,56.77,56.86,56.77,56.83,41812.0,54.3955,54.4818,54.3955,54.453,41812.0
2021-06-04 15:40:00,56.84,56.98,56.82,56.94,56778.0,54.4626,54.5968,54.4434,54.5584,56778.0
2021-06-04 15:50:00,56.93,57.01,56.9,56.95,175333.0,54.5488,54.6255,54.5201,54.568,175333.0
2021-06-07 09:30:00,57.0,57.17,56.68,56.84,51098.0,54.6159,54.7788,54.3093,54.4626,51098.0
2021-06-07 09:40:00,56.86,56.96,56.52,56.59,21303.0,54.4818,54.5776,54.156,54.2231,21303.0
2021-06-07 09:50:00,56.6,56.73,56.35,56.39,31470.0,54.2326,54.3572,53.9931,54.0314,31470.0
2021-06-07 10:00:00,56.36,56.47,56.28,56.32,37765.0,54.0027,54.1081,53.926,53.9644,37765.0
2021-06-07 10:10:00,56.33,56.45,56.29,56.41,18128.0,53.9739,54.0889,53.9356,54.0506,18128.0
2021-06-07 10:20:00,56.41,56.57,56.32,56.34,21584.0,54.0506,54.2039,53.9644,53.9835,21584.0
2021-06-07 10:30:00,56.33,56.45,56.32,56.43,14099.0,53.9739,54.0889,53.9644,54.0698,14099.0
2021-06-07 10:40:00,56.43,56.55,56.42,56.42,16248.0,54.0698,54.1847,54.0602,54.0602,16248.0
2021-06-07 10:50:00,56.37,56.49,56.24,56.34,62425.0,54.0123,54.1273,53.8877,53.9835,62425.0
2021-06-07 11:00:00,56.36,56.52,56.34,56.37,31761.0,54.0027,54.156,53.9835,54.0123,31761.0
2021-06-07 11:10:00,56.37,56.48,56.35,56.42,23663.0,54.0123,54.1177,53.9931,54.0602,23663.0
2021-06-07 11:20:00,56.42,56.42,56.26,56.31,18231.0,54.0602,54.0602,53.9069,53.9548,18231.0
2021-06-07 11:30:00,56.34,56.34,56.2,56.27,21549.0,53.9835,53.9835,53.8494,53.9165,21549.0
2021-06-07 11:40:00,56.26,56.34,56.2,56.26,17981.0,53.9069,53.9835,53.8494,53.9069,17981.0
2021-06-07 11:50:00,56.25,56.34,56.18,56.33,19077.0,53.8973,53.9835,53.8302,53.9739,19077.0
2021-06-07 12:00:00,56.33,56.39,56.23,56.26,23330.0,53.9739,54.0314,53.8781,53.9069,23330.0
2021-06-07 12:10:00,56.25,56.34,56.25,56.3,15875.0,53.8973,53.9835,53.8973,53.9452,15875.0
2021-06-07 12:20:00,56.31,56.32,56.28,56.3,13487.0,53.9548,53.9644,53.926,53.9452,13487.0
2021-06-07 12:30:00,56.31,56.42,56.31,56.36,18873.0,53.9548,54.0602,53.9548,54.0027,18873.0
2021-06-07 12:40:00,56.37,56.4,56.23,56.27,49496.0,54.0123,54.041,53.8781,53.9165,49496.0
2021-06-07 12:50:00,56.27,56.33,56.26,56.3,17787.0,53.9165,53.9739,53.9069,53.9452,17787.0
2021-06-07 13:00:00,56.3,56.4,56.3,56.37,13690.0,53.9452,54.041,53.9452,54.0123,13690.0
2021-06-07 13:10:00,56.36,56.39,56.32,56.34,20856.0,54.0027,54.0314,53.9644,53.9835,20856.0
2021-06-07 13:20:00,56.34,56.35,56.27,56.3,23380.0,53.9835,53.9931,53.9165,53.9452,23380.0
2021-06-07 13:30:00,56.31,56.37,56.26,56.37,19157.0,53.9548,54.0123,53.9069,54.0123,19157.0
2021-06-07 13:40:00,56.36,56.38,56.3,56.33,18435.0,54.0027,54.0219,53.9452,53.9739,18435.0
2021-06-07 13:50:00,56.33,56.41,56.31,56.39,14635.0,53.9739,54.0506,53.9548,54.0314,14635.0
2021-06-07 14:00:00,56.38,56.5,56.38,56.49,21335.0,54.0219,54.1368,54.0219,54.1273,21335.0
2021-06-07 14:10:00,56.48,56.53,56.42,56.43,21130.0,54.1177,54.1656,54.0602,54.0698,21130.0
2021-06-07 14:20:00,56.44,56.5,56.44,56.5,18835.0,54.0793,54.1368,54.0793,54.1368,18835.0
2021-06-07 14:30:00,56.49,56.68,56.45,56.65,25330.0,54.1273,54.3093,54.0889,54.2806,25330.0
2021-06-07 14:40:00,56.64,56.64,56.57,56.6,42268.0,54.271,54.271,54.2039,54.2326,42268.0
2021-06-07 14:50:00,56.6,56.66,56.59,56.62,38360.0,54.2326,54.2901,54.2231,54.2518,38360.0
2021-06-07 15:00:00,56.63,56.8,56.62,56.78,53720.0,54.2614,54.4243,54.2518,54.4051,53720.0
2021-06-07 15:10:00,56.78,56.86,56.75,56.85,47259.0,54.4051,54.4818,54.3764,54.4722,47259.0
2021-06-07 15:20:00,56.85,56.9,56.76,56.9,42025.0,54.4722,54.5201,54.386,54.5201,42025.0
2021-06-07 15:30:00,56.9,56.9,56.69,56.72,68011.0,54.5201,54.5201,54.3189,54.3476,68011.0
2021-06-07 15:40:00,56.71,56.76,56.68,56.75,67171.0,54.338,54.386,54.3093,54.3764,67171.0
2021-06-07 15:50:00,56.73,56.78,56.68,56.71,204431.0,54.3572,54.4051,54.3093,54.338,204431.0
2021-06-08 09:30:00,56.97,57.14,56.83,56.83,52661.0,54.5872,54.7501,54.453,54.453,52661.0
2021-06-08 09:40:00,56.82,56.95,56.62,56.62,24051.0,54.4434,54.568,54.2518,54.2518,24051.0
2021-06-08 09:50:00,56.6,56.7,56.56,56.56,25958.0,54.2326,54.3285,54.1943,54.1943,25958.0
2021-06-08 10:00:00,56.58,56.75,56.57,56.72,41799.0,54.2135,54.3764,54.2039,54.3476,41799.0
2021-06-08 10:10:00,56.75,57.0,56.72,56.76,36791.0,54.3764,54.6159,54.3476,54.386,36791.0
2021-06-08 10:20:00,56.75,57.02,56.72,57.0,28609.0,54.3764,54.6351,54.3476,54.6159,28609.0
2021-06-08 10:30:00,57.01,57.17,56.97,57.09,21163.0,54.6255,54.7788,54.5872,54.7022,21163.0
2021-06-08 10:40:00,57.14,57.15,56.96,57.0,19173.0,54.7501,54.7596,54.5776,54.6159,19173.0
2021-06-08 10:50:00,57.01,57.02,56.91,56.96,23426.0,54.6255,54.6351,54.5297,54.5776,23426.0
2021-06-08 11:00:00,56.95,57.08,56.93,57.06,18618.0,54.568,54.6926,54.5488,54.6734,18618.0
2021-06-08 11:10:00,57.05,57.13,56.87,56.9,20256.0,54.6638,54.7405,54.4914,54.5201,20256.0
2021-06-08 11:20:00,56.89,56.9,56.67,56.68,18966.0,54.5105,54.5201,54.2997,54.3093,18966.0
2021-06-08 11:30:00,56.71,56.87,56.71,56.8,11607.0,54.338,54.4914,54.338,54.4243,11607.0
2021-06-08 11:40:00,56.79,56.93,56.75,56.88,18237.0,54.4147,54.5488,54.3764,54.5009,18237.0
2021-06-08 11:50:00,56.86,56.99,56.84,56.93,17876.0,54.4818,54.6063,54.4626,54.5488,17876.0
2021-06-08 12:00:00,56.94,57.04,56.9,57.04,8186.0,54.5584,54.6542,54.5201,54.6542,8186.0
2021-06-08 12:10:00,57.04,57.04,56.95,57.02,10229.0,54.6542,54.6542,54.568,54.6351,10229.0
2021-06-08 12:20:00,57.02,57.04,56.97,57.03,17469.0,54.6351,54.6542,54.5872,54.6447,17469.0
2021-06-08 12:30:00,57.02,57.04,56.94,56.95,16950.0,54.6351,54.6542,54.5584,54.568,16950.0
2021-06-08 12:40:00,56.95,56.98,56.93,56.97,17956.0,54.568,54.5968,54.5488,54.5872,17956.0
2021-06-08 12:50:00,56.97,56.98,56.85,56.93,15067.0,54.5872,54.5968,54.4722,54.5488,15067.0
2021-06-08 13:00:00,56.9,56.96,56.79,56.87,41045.0,54.5201,54.5776,54.4147,54.4914,41045.0
2021-06-08 13:10:00,56.87,56.93,56.86,56.93,13509.0,54.4914,54.5488,54.4818,54.5488,13509.0
2021-06-08 13:20:00,56.92,56.96,56.86,56.92,84154.0,54.5393,54.5776,54.4818,54.5393,84154.0
2021-06-08 13:30:00,56.91,56.96,56.89,56.96,14595.0,54.5297,54.5776,54.5105,54.5776,14595.0
2021-06-08 13:40:00,56.95,56.98,56.9,56.96,14920.0,54.568,54.5968,54.5201,54.5776,14920.0
2021-06-08 13:50:00,56.99,56.99,56.91,56.91,12989.0,54.6063,54.6063,54.5297,54.5297,12989.0
2021-06-08 14:00:00,56.92,57.08,56.91,57.08,19829.0,54.5393,54.6926,54.5297,54.6926,19829.0
2021-06-08 14:10:00,57.08,57.15,57.07,57.09,21260.0,54.6926,54.7596,54.683,54.7022,21260.0
2021-06-08 14:20:00,57.1,57.24,57.1,57.22,24975.0,54.7117,54.8459,54.7117,54.8267,24975.0
2021-06-08 14:30:00,57.21,57.22,57.09,57.11,14488.0,54.8171,54.8267,54.7022,54.7213,14488.0
2021-06-08 14:40:00,57.1,57.12,57.05,57.09,16498.0,54.7117,54.7309,54.6638,54.7022,16498.0
2021-06-08 14:50:00,57.1,57.18,57.05,57.15,32740.0,54.7117,54.7884,54.6638,54.7596,32740.0
2021-06-08 15:00:00,57.15,57.24,57.09,57.13,25217.0,54.7596,54.8459,54.7022,54.7405,25217.0
2021-06-08 15:10:00,57.14,57.2,57.13,57.18,20207.0,54.7501,54.8076,54.7405,54.7884,20207.0
2021-06-08 15:20:00,57.17,57.17,57.08,57.12,23559.0,54.7788,54.7788,54.6926,54.7309,23559.0
2021-06-08 15:30:00,57.12,57.13,57.02,57.03,50883.0,54.7309,54.7405,54.6351,54.6447,50883.0
2021-06-08 15:40:00,57.02,57.02,56.86,56.86,44090.0,54.6351,54.6351,54.4818,54.4818,44090.0
2021-06-08 15:50:00,56.86,57.05,56.84,56.97,198814.0,54.4818,54.6638,54.4626,54.5872,198814.0
2021-06-09 09:30:00,57.6,57.64,56.77,56.88,168576.0,55.1908,55.2292,54.3955,54.5009,168576.0
2021-06-09 09:40:00,56.88,56.92,56.31,56.32,90359.0,54.5009,54.5393,53.9548,53.9644,90359.0
2021-06-09 09:50:00,56.34,56.46,56.14,56.2,51731.0,53.9835,54.0985,53.7919,53.8494,51731.0
2021-06-09 10:00:00,56.23,56.45,56.23,56.37,47021.0,53.8781,54.0889,53.8781,54.0123,47021.0
2021-06-09 10:10:00,56.37,56.42,56.25,56.42,43242.0,54.0123,54.0602,53.8973,54.0602,43242.0
2021-06-09 10:20:00,56.41,56.49,56.26,56.31,39910.0,54.0506,54.1273,53.9069,53.9548,39910.0
2021-06-09 10:30:00,56.3,56.49,56.25,56.29,61493.0,53.9452,54.1273,53.8973,53.9356,61493.0
2021-06-09 10:40:00,56.27,56.38,56.23,56.34,54800.0,53.9165,54.0219,53.8781,53.9835,54800.0
2021-06-09 10:50:00,56.33,56.46,56.26,56.27,31305.0,53.9739,54.0985,53.9069,53.9165,31305.0
2021-06-09 11:00:00,56.27,56.31,56.2,56.28,28308.0,53.9165,53.9548,53.8494,53.926,28308.0
2021-06-09 11:10:00,56.28,56.43,56.27,56.36,30262.0,53.926,54.0698,53.9165,54.0027,30262.0
2021-06-09 11:20:00,56.35,56.39,56.25,56.26,31006.0,53.9931,54.0314,53.8973,53.9069,31006.0
2021-06-09 11:30:00,56.26,56.37,56.23,56.23,20597.0,53.9069,54.0123,53.8781,53.8781,20597.0
2021-06-09 11:40:00,56.23,56.23,56.11,56.12,35955.0,53.8781,53.8781,53.7631,53.7727,35955.0
2021-06-09 11:50:00,56.13,56.15,55.94,55.96,38876.0,53.7823,53.8015,53.6003,53.6194,38876.0
2021-06-09 12:00:00,55.96,55.97,55.9,55.94,25649.0,53.6194,53.629,53.5619,53.6003,25649.0
2021-06-09 12:10:00,55.94,56.06,55.92,56.06,26869.0,53.6003,53.7152,53.5811,53.7152,26869.0
2021-06-09 12:20:00,56.04,56.05,55.94,55.94,27320.0,53.6961,53.7057,53.6003,53.6003,27320.0
2021-06-09 12:30:00,55.94,56.0,55.85,55.86,17204.0,53.6003,53.6577,53.514,53.5236,17204.0
2021-06-09 12:40:00,55.85,55.9,55.71,55.72,31770.0,53.514,53.5619,53.3799,53.3895,31770.0
2021-06-09 12:50:00,55.73,55.77,55.71,55.75,21726.0,53.399,53.4374,53.3799,53.4182,21726.0
2021-06-09 13:00:00,55.74,55.76,55.67,55.73,22003.0,53.4086,53.4278,53.3415,53.399,22003.0
2021-06-09 13:10:00,55.73,55.8,55.71,55.8,26465.0,53.399,53.4661,53.3799,53.4661,26465.0
2021-06-09 13:20:00,55.81,55.84,55.7,55.74,25029.0,53.4757,53.5044,53.3703,53.4086,25029.0
2021-06-09 13:30:00,55.73,55.78,55.65,55.68,28768.0,53.399,53.4469,53.3224,53.3511,28768.0
2021-06-09 13:40:00,55.66,55.68,55.61,55.68,19355.0,53.332,53.3511,53.2841,53.3511,19355.0
2021-06-09 13:50:00,55.67,55.74,55.66,55.72,19428.0,53.3415,53.4086,53.332,53.3895,19428.0
2021-06-09 14:00:00,55.73,55.82,55.72,55.81,20327.0,53.399,53.4853,53.3895,53.4757,20327.0
2021-06-09 14:10:00,55.8,55.86,55.79,55.85,21215.0,53.4661,53.5236,53.4565,53.514,21215.0
2021-06-09 14:20:00,55.84,55.85,55.73,55.81,20352.0,53.5044,53.514,53.399,53.4757,20352.0
2021-06-09 14:30:00,55.8,55.92,55.8,55.89,22214.0,53.4661,53.5811,53.4661,53.5523,22214.0
2021-06-09 14:40:00,55.88,55.9,55.77,55.82,30697.0,53.5428,53.5619,53.4374,53.4853,30697.0
2021-06-09 14:50:00,55.83,55.86,55.72,55.81,51721.0,53.4949,53.5236,53.3895,53.4757,51721.0
2021-06-09 15:00:00,55.81,55.9,55.77,55.9,37245.0,53.4757,53.5619,53.4374,53.5619,37245.0
2021-06-09 15:10:00,55.9,55.97,55.73,55.8,47451.0,53.5619,53.629,53.399,53.4661,47451.0
2021-06-09 15:20:00,55.81,55.84,55.76,55.77,41561.0,53.4757,53.5044,53.4278,53.4374,41561.0
2021-06-09 15:30:00,55.76,55.97,55.72,55.95,86669.0,53.4278,53.629,53.3895,53.6098,86669.0
2021-06-09 15:40:00,55.95,55.96,55.81,55.89,81163.0,53.6098,53.6194,53.4757,53.5523,81163.0
2021-06-09 15:50:00,55.9,55.94,55.78,55.83,207362.0,53.5619,53.6003,53.4469,53.4949,207362.0
2021-06-10 09:30:00,55.51,55.77,54.13,54.46,276812.0,53.3262,53.5759,52.0005,52.3175,276812.0
2021-06-10 09:40:00,54.46,54.54,53.77,53.93,224564.0,52.3175,52.3943,51.6546,51.8083,224564.0
2021-06-10 09:50:00,53.92,54.31,53.8,53.96,103235.0,51.7987,52.1734,51.6834,51.8371,103235.0
2021-06-10 10:00:00,54.0,54.57,53.94,54.47,151360.0,51.8756,52.4231,51.8179,52.3271,151360.0
2021-06-10 10:10:00,54.45,54.47,54.02,54.04,70227.0,52.3079,52.3271,51.8948,51.914,70227.0
2021-06-10 10:20:00,54.04,54.05,53.73,53.96,108057.0,51.914,51.9236,51.6162,51.8371,108057.0
2021-06-10 10:30:00,53.95,53.98,53.78,53.9,59926.0,51.8275,51.8564,51.6642,51.7795,59926.0
2021-06-10 10:40:00,53.89,54.05,53.77,53.94,49744.0,51.7699,51.9236,51.6546,51.8179,49744.0
2021-06-10 10:50:00,53.92,53.92,53.67,53.82,72505.0,51.7987,51.7987,51.5585,51.7026,72505.0
2021-06-10 11:00:00,53.82,53.92,53.67,53.77,68625.0,51.7026,51.7987,51.5585,51.6546,68625.0
2021-06-10 11:10:00,53.76,53.91,53.71,53.89,43259.0,51.645,51.7891,51.597,51.7699,43259.0
2021-06-10 11:20:00,53.89,53.94,53.72,53.8,78770.0,51.7699,51.8179,51.6066,51.6834,78770.0
2021-06-10 11:30:00,53.81,53.81,53.7,53.8,57904.0,51.693,51.693,51.5874,51.6834,57904.0
2021-06-10 11:40:00,53.8,53.93,53.73,53.93,39577.0,51.6834,51.8083,51.6162,51.8083,39577.0
2021-06-10 11:50:00,53.93,54.01,53.78,53.96,45677.0,51.8083,51.8852,51.6642,51.8371,45677.0
2021-06-10 12:00:00,53.97,54.0,53.83,53.88,39334.0,51.8467,51.8756,51.7123,51.7603,39334.0
2021-06-10 12:10:00,53.89,54.04,53.89,53.95,38485.0,51.7699,51.914,51.7699,51.8275,38485.0
2021-06-10 12:20:00,53.96,54.03,53.93,54.02,84709.0,51.8371,51.9044,51.8083,51.8948,84709.0
2021-06-10 12:30:00,54.02,54.19,53.99,54.18,42244.0,51.8948,52.0581,51.866,52.0485,42244.0
2021-06-10 12:40:00,54.18,54.37,54.14,54.37,117981.0,52.0485,52.231,52.0101,52.231,117981.0
2021-06-10 12:50:00,54.38,54.38,54.21,54.24,65546.0,52.2406,52.2406,52.0773,52.1061,65546.0
2021-06-10 13:00:00,54.22,54.31,54.21,54.28,43945.0,52.0869,52.1734,52.0773,52.1446,43945.0
2021-06-10 13:10:00,54.28,54.36,54.24,54.25,31728.0,52.1446,52.2214,52.1061,52.1157,31728.0
2021-06-10 13:20:00,54.25,54.25,54.11,54.17,24187.0,52.1157,52.1157,51.9812,52.0389,24187.0
2021-06-10 13:30:00,54.16,54.25,54.14,54.19,19624.0,52.0293,52.1157,52.0101,52.0581,19624.0
2021-06-10 13:40:00,54.18,54.25,54.18,54.23,33870.0,52.0485,52.1157,52.0485,52.0965,33870.0
2021-06-10 13:50:00,54.23,54.23,54.07,54.07,62023.0,52.0965,52.0965,51.9428,51.9428,62023.0
2021-06-10 14:00:00,54.08,54.09,53.99,54.03,37710.0,51.9524,51.962,51.866,51.9044,37710.0
2021-06-10 14:10:00,54.02,54.04,53.99,54.02,34255.0,51.8948,51.914,51.866,51.8948,34255.0
2021-06-10 14:20:00,54.02,54.03,53.73,53.81,72672.0,51.8948,51.9044,51.6162,51.693,72672.0
2021-06-10 14:30:00,53.81,53.83,53.73,53.74,55707.0,51.693,51.7123,51.6162,51.6258,55707.0
2021-06-10 14:40:00,53.75,53.79,53.68,53.76,45393.0,51.6354,51.6738,51.5682,51.645,45393.0
2021-06-10 14:50:00,53.77,53.8,53.71,53.72,27620.0,51.6546,51.6834,51.597,51.6066,27620.0
2021-06-10 15:00:00,53.71,53.83,53.66,53.7,71176.0,51.597,51.7123,51.5489,51.5874,71176.0
2021-06-10 15:10:00,53.71,53.81,53.67,53.77,63775.0,51.597,51.693,51.5585,51.6546,63775.0
2021-06-10 15:20:00,53.78,53.88,53.72,53.88,42894.0,51.6642,51.7603,51.6066,51.7603,42894.0
2021-06-10 15:30:00,53.89,54.18,53.88,54.14,106508.0,51.7699,52.0485,51.7603,52.0101,106508.0
2021-06-10 15:40:00,54.13,54.13,54.02,54.02,97680.0,52.0005,52.0005,51.8948,51.8948,97680.0
2021-06-10 15:50:00,54.03,54.09,53.96,53.99,274997.0,51.9044,51.962,51.8371,51.866,274997.0
2021-06-11 09:30:00,54.26,54.86,54.14,54.84,140488.0,52.1253,52.7017,52.0101,52.6825,140488.0
2021-06-11 09:40:00,54.85,54.93,54.7,54.71,89270.0,52.6921,52.769,52.548,52.5576,89270.0
2021-06-11 09:50:00,54.7,54.74,54.39,54.52,80410.0,52.548,52.5865,52.2502,52.3751,80410.0
2021-06-11 10:00:00,54.53,54.62,54.37,54.54,59266.0,52.3847,52.4712,52.231,52.3943,59266.0
2021-06-11 10:10:00,54.52,54.58,54.34,54.34,58944.0,52.3751,52.4327,52.2022,52.2022,58944.0
2021-06-11 10:20:00,54.32,54.35,54.22,54.29,53891.0,52.183,52.2118,52.0869,52.1542,53891.0
2021-06-11 10:30:00,54.28,54.34,54.16,54.2,48898.0,52.1446,52.2022,52.0293,52.0677,48898.0
2021-06-11 10:40:00,54.2,54.23,54.06,54.15,50995.0,52.0677,52.0965,51.9332,52.0197,50995.0
2021-06-11 10:50:00,54.15,54.21,54.09,54.12,30748.0,52.0197,52.0773,51.962,51.9908,30748.0
2021-06-11 11:00:00,54.1,54.37,54.08,54.35,114506.0,51.9716,52.231,51.9524,52.2118,114506.0
2021-06-11 11:10:00,54.33,54.46,54.31,54.41,34640.0,52.1926,52.3175,52.1734,52.2694,34640.0
2021-06-11 11:20:00,54.41,54.42,54.25,54.31,41859.0,52.2694,52.279,52.1157,52.1734,41859.0
2021-06-11 11:30:00,54.31,54.44,54.23,54.4,44828.0,52.1734,52.2983,52.0965,52.2598,44828.0
2021-06-11 11:40:00,54.37,54.44,54.36,54.4,30556.0,52.231,52.2983,52.2214,52.2598,30556.0
2021-06-11 11:50:00,54.41,54.44,54.3,54.3,84358.0,52.2694,52.2983,52.1638,52.1638,84358.0
2021-06-11 12:00:00,54.32,54.4,54.32,54.32,11945.0,52.183,52.2598,52.183,52.183,11945.0
2021-06-11 12:10:00,54.32,54.37,54.27,54.33,11510.0,52.183,52.231,52.1349,52.1926,11510.0
2021-06-11 12:20:00,54.32,54.32,54.17,54.2,23554.0,52.183,52.183,52.0389,52.0677,23554.0
2021-06-11 12:30:00,54.21,54.26,54.2,54.22,21405.0,52.0773,52.1253,52.0677,52.0869,21405.0
2021-06-11 12:40:00,54.23,54.29,54.19,54.29,24352.0,52.0965,52.1542,52.0581,52.1542,24352.0
2021-06-11 12:50:00,54.28,54.38,54.24,54.35,24806.0,52.1446,52.2406,52.1061,52.2118,24806.0
2021-06-11 13:00:00,54.35,54.39,54.27,54.39,14970.0,52.2118,52.2502,52.1349,52.2502,14970.0
2021-06-11 13:10:00,54.4,54.4,54.36,54.38,13256.0,52.2598,52.2598,52.2214,52.2406,13256.0
2021-06-11 13:20:00,54.39,54.4,54.34,54.35,30440.0,52.2502,52.2598,52.2022,52.2118,30440.0
2021-06-11 13:30:00,54.35,54.41,54.3,54.39,52582.0,52.2118,52.2694,52.1638,52.2502,52582.0
2021-06-11 13:40:00,54.4,54.4,54.31,54.35,23270.0,52.2598,52.2598,52.1734,52.2118,23270.0
2021-06-11 13:50:00,54.34,54.37,54.3,54.37,14673.0,52.2022,52.231,52.1638,52.231,14673.0
2021-06-11 14:00:00,54.37,54.46,54.36,54.42,24407.0,52.231,52.3175,52.2214,52.279,24407.0
2021-06-11 14:10:00,54.43,54.43,54.32,54.33,19225.0,52.2886,52.2886,52.183,52.1926,19225.0
2021-06-11 14:20:00,54.35,54.43,54.35,54.38,23916.0,52.2118,52.2886,52.2118,52.2406,23916.0
2021-06-11 14:30:00,54.38,54.39,54.29,54.3,45300.0,52.2406,52.2502,52.1542,52.1638,45300.0
2021-06-11 14:40:00,54.31,54.32,54.27,54.28,12268.0,52.1734,52.183,52.1349,52.1446,12268.0
2021-06-11 14:50:00,54.28,54.35,54.27,54.32,23616.0,52.1446,52.2118,52.1349,52.183,23616.0
2021-06-11 15:00:00,54.32,54.34,54.24,54.26,30593.0,52.183,52.2022,52.1061,52.1253,30593.0
2021-06-11 15:10:00,54.26,54.27,54.2,54.2,33970.0,52.1253,52.1349,52.0677,52.0677,33970.0
2021-06-11 15:20:00,54.2,54.24,54.18,54.23,30092.0,52.0677,52.1061,52.0485,52.0965,30092.0
2021-06-11 15:30:00,54.23,54.33,54.18,54.27,66570.0,52.0965,52.1926,52.0485,52.1349,66570.0
2021-06-11 15:40:00,54.28,54.29,54.21,54.28,46473.0,52.1446,52.1542,52.0773,52.1446,46473.0
2021-06-11 15:50:00,54.28,54.36,54.26,54.35,132961.0,52.1446,52.2214,52.1253,52.2118,132961.0
2021-06-14 09:30:00,54.15,54.73,54.15,54.59,78279.0,52.0197,52.5768,52.0197,52.4424,78279.0
2021-06-14 09:40:00,54.58,54.77,54.54,54.62,26900.0,52.4327,52.6153,52.3943,52.4712,26900.0
2021-06-14 09:50:00,54.59,54.7,54.51,54.58,30650.0,52.4424,52.548,52.3655,52.4327,30650.0
2021-06-14 10:00:00,54.61,54.67,54.47,54.53,30026.0,52.4616,52.5192,52.3271,52.3847,30026.0
2021-06-14 10:10:00,54.53,54.55,54.4,54.44,41550.0,52.3847,52.4039,52.2598,52.2983,41550.0
2021-06-14 10:20:00,54.47,54.52,54.39,54.43,13869.0,52.3271,52.3751,52.2502,52.2886,13869.0
2021-06-14 10:30:00,54.42,54.42,54.21,54.25,33623.0,52.279,52.279,52.0773,52.1157,33623.0
2021-06-14 10:40:00,54.24,54.41,54.19,54.21,23116.0,52.1061,52.2694,52.0581,52.0773,23116.0
2021-06-14 10:50:00,54.2,54.24,54.07,54.1,30577.0,52.0677,52.1061,51.9428,51.9716,30577.0
2021-06-14 11:00:00,54.1,54.1,53.93,54.02,40547.0,51.9716,51.9716,51.8083,51.8948,40547.0
2021-06-14 11:10:00,54.01,54.02,53.92,53.95,20298.0,51.8852,51.8948,51.7987,51.8275,20298.0
2021-06-14 11:20:00,53.96,54.03,53.89,53.96,66337.0,51.8371,51.9044,51.7699,51.8371,66337.0
2021-06-14 11:30:00,53.97,53.98,53.82,53.88,23901.0,51.8467,51.8564,51.7026,51.7603,23901.0
2021-06-14 11:40:00,53.88,53.88,53.66,53.69,68283.0,51.7603,51.7603,51.5489,51.5778,68283.0
2021-06-14 11:50:00,53.69,53.74,53.64,53.69,33989.0,51.5778,51.6258,51.5297,51.5778,33989.0
2021-06-14 12:00:00,53.7,53.7,53.64,53.69,26266.0,51.5874,51.5874,51.5297,51.5778,26266.0
2021-06-14 12:10:00,53.69,53.79,53.66,53.67,37501.0,51.5778,51.6738,51.5489,51.5585,37501.0
2021-06-14 12:20:00,53.66,53.67,53.52,53.56,37006.0,51.5489,51.5585,51.4145,51.4529,37006.0
2021-06-14 12:30:00,53.56,53.56,53.43,53.46,33685.0,51.4529,51.4529,51.328,51.3568,33685.0
2021-06-14 12:40:00,53.46,53.52,53.37,53.4,43981.0,51.3568,51.4145,51.2704,51.2992,43981.0
2021-06-14 12:50:00,53.4,53.48,53.4,53.46,34670.0,51.2992,51.376,51.2992,51.3568,34670.0
2021-06-14 13:00:00,53.43,53.48,53.36,53.36,32631.0,51.328,51.376,51.2607,51.2607,32631.0
2021-06-14 13:10:00,53.37,53.39,53.3,53.35,31635.0,51.2704,51.2896,51.2031,51.2511,31635.0
2021-06-14 13:20:00,53.34,53.41,53.26,53.39,29437.0,51.2415,51.3088,51.1647,51.2896,29437.0
2021-06-14 13:30:00,53.4,53.45,53.35,53.43,31084.0,51.2992,51.3472,51.2511,51.328,31084.0
2021-06-14 13:40:00,53.44,53.48,53.39,53.46,31017.0,51.3376,51.376,51.2896,51.3568,31017.0
2021-06-14 13:50:00,53.47,53.48,53.29,53.32,47894.0,51.3664,51.376,51.1935,51.2223,47894.0
2021-06-14 14:00:00,53.31,53.31,53.12,53.14,63403.0,51.2127,51.2127,51.0302,51.0494,63403.0
2021-06-14 14:10:00,53.13,53.19,53.09,53.11,60341.0,51.0398,51.0974,51.0014,51.0206,60341.0
2021-06-14 14:20:00,53.12,53.23,53.09,53.22,61797.0,51.0302,51.1359,51.0014,51.1263,61797.0
2021-06-14 14:30:00,53.21,53.38,53.15,53.38,54455.0,51.1166,51.28,51.059,51.28,54455.0
2021-06-14 14:40:00,53.37,53.45,53.32,53.38,44915.0,51.2704,51.3472,51.2223,51.28,44915.0
2021-06-14 14:50:00,53.38,53.38,53.31,53.38,31270.0,51.28,51.28,51.2127,51.28,31270.0
2021-06-14 15:00:00,53.38,53.41,53.24,53.25,95695.0,51.28,51.3088,51.1455,51.1551,95695.0
2021-06-14 15:10:00,53.26,53.28,53.23,53.25,131917.0,51.1647,51.1839,51.1359,51.1551,131917.0
2021-06-14 15:20:00,53.24,53.36,53.21,53.25,77150.0,51.1455,51.2607,51.1166,51.1551,77150.0
2021-06-14 15:30:00,53.26,53.41,53.25,53.39,45550.0,51.1647,51.3088,51.1551,51.2896,45550.0
2021-06-14 15:40:00,53.39,53.39,53.3,53.31,62466.0,51.2896,51.2896,51.2031,51.2127,62466.0
2021-06-14 15:50:00,53.32,53.53,53.27,53.53,275664.0,51.2223,51.4241,51.1743,51.4241,275664.0
2021-06-15 09:30:00,53.81,54.12,53.38,54.02,79461.0,51.693,51.9908,51.28,51.8948,79461.0
2021-06-15 09:40:00,54.02,54.04,53.62,53.62,30841.0,51.8948,51.914,51.5105,51.5105,30841.0
2021-06-15 09:50:00,53.62,53.72,53.54,53.71,26457.0,51.5105,51.6066,51.4337,51.597,26457.0
2021-06-15 10:00:00,53.71,53.99,53.68,53.83,42477.0,51.597,51.866,51.5682,51.7123,42477.0
2021-06-15 10:10:00,53.83,54.09,53.73,53.9,39474.0,51.7123,51.962,51.6162,51.7795,39474.0
2021-06-15 10:20:00,53.88,54.14,53.88,54.03,36443.0,51.7603,52.0101,51.7603,51.9044,36443.0
2021-06-15 10:30:00,54.02,54.02,53.85,53.86,41042.0,51.8948,51.8948,51.7315,51.7411,41042.0
2021-06-15 10:40:00,53.87,53.99,53.82,53.9,32491.0,51.7507,51.866,51.7026,51.7795,32491.0
2021-06-15 10:50:00,53.88,53.96,53.81,53.85,23341.0,51.7603,51.8371,51.693,51.7315,23341.0
2021-06-15 11:00:00,53.86,53.88,53.76,53.87,30097.0,51.7411,51.7603,51.645,51.7507,30097.0
2021-06-15 11:10:00,53.87,54.03,53.87,54.02,28362.0,51.7507,51.9044,51.7507,51.8948,28362.0
2021-06-15 11:20:00,54.02,54.21,53.98,54.11,96497.0,51.8948,52.0773,51.8564,51.9812,96497.0
2021-06-15 11:30:00,54.1,54.15,53.86,53.88,24203.0,51.9716,52.0197,51.7411,51.7603,24203.0
2021-06-15 11:40:00,53.89,54.05,53.89,54.0,34875.0,51.7699,51.9236,51.7699,51.8756,34875.0
2021-06-15 11:50:00,54.0,54.06,53.85,53.86,17674.0,51.8756,51.9332,51.7315,51.7411,17674.0
2021-06-15 12:00:00,53.83,53.83,53.74,53.8,16300.0,51.7123,51.7123,51.6258,51.6834,16300.0
2021-06-15 12:10:00,53.79,53.85,53.71,53.85,37974.0,51.6738,51.7315,51.597,51.7315,37974.0
2021-06-15 12:20:00,53.85,54.0,53.84,53.97,21113.0,51.7315,51.8756,51.7219,51.8467,21113.0
2021-06-15 12:30:00,53.98,54.0,53.87,53.91,16754.0,51.8564,51.8756,51.7507,51.7891,16754.0
2021-06-15 12:40:00,53.9,54.07,53.9,54.06,33671.0,51.7795,51.9428,51.7795,51.9332,33671.0
2021-06-15 12:50:00,54.05,54.13,54.04,54.07,18447.0,51.9236,52.0005,51.914,51.9428,18447.0
2021-06-15 13:00:00,54.07,54.26,54.05,54.23,25174.0,51.9428,52.1253,51.9236,52.0965,25174.0
2021-06-15 13:10:00,54.22,54.24,54.12,54.18,19895.0,52.0869,52.1061,51.9908,52.0485,19895.0
2021-06-15 13:20:00,54.17,54.23,54.09,54.09,17344.0,52.0389,52.0965,51.962,51.962,17344.0
2021-06-15 13:30:00,54.07,54.23,54.07,54.19,21662.0,51.9428,52.0965,51.9428,52.0581,21662.0
2021-06-15 13:40:00,54.21,54.29,54.19,54.26,15647.0,52.0773,52.1542,52.0581,52.1253,15647.0
2021-06-15 13:50:00,54.26,54.49,54.26,54.41,44134.0,52.1253,52.3463,52.1253,52.2694,44134.0
2021-06-15 14:00:00,54.43,54.48,54.38,54.39,25728.0,52.2886,52.3367,52.2406,52.2502,25728.0
2021-06-15 14:10:00,54.38,54.41,54.33,54.33,18009.0,52.2406,52.2694,52.1926,52.1926,18009.0
2021-06-15 14:20:00,54.31,54.39,54.29,54.36,22499.0,52.1734,52.2502,52.1542,52.2214,22499.0
2021-06-15 14:30:00,54.37,54.38,54.3,54.3,24243.0,52.231,52.2406,52.1638,52.1638,24243.0
2021-06-15 14:40:00,54.3,54.31,54.16,54.21,17728.0,52.1638,52.1734,52.0293,52.0773,17728.0
2021-06-15 14:50:00,54.21,54.29,54.2,54.28,17920.0,52.0773,52.1542,52.0677,52.1446,17920.0
2021-06-15 15:00:00,54.28,54.3,54.22,54.27,25778.0,52.1446,52.1638,52.0869,52.1349,25778.0
2021-06-15 15:10:00,54.27,54.41,54.24,54.4,16257.0,52.1349,52.2694,52.1061,52.2598,16257.0
2021-06-15 15:20:00,54.4,54.4,54.23,54.28,29374.0,52.2598,52.2598,52.0965,52.1446,29374.0
2021-06-15 15:30:00,54.27,54.27,54.19,54.22,31744.0,52.1349,52.1349,52.0581,52.0869,31744.0
2021-06-15 15:40:00,54.22,54.25,54.19,54.25,59326.0,52.0869,52.1157,52.0581,52.1157,59326.0
2021-06-15 15:50:00,54.27,54.37,54.14,54.22,137464.0,52.1349,52.231,52.0101,52.0869,137464.0
2021-06-16 09:30:00,54.08,54.28,53.73,54.19,67197.0,51.9524,52.1446,51.6162,52.0581,67197.0
2021-06-16 09:40:00,54.18,54.18,53.49,53.49,26277.0,52.0485,52.0485,51.3856,51.3856,26277.0
2021-06-16 09:50:00,53.46,53.78,53.37,53.77,31364.0,51.3568,51.6642,51.2704,51.6546,31364.0
2021-06-16 10:00:00,53.79,54.0,53.69,53.7,39245.0,51.6738,51.8756,51.5778,51.5874,39245.0
2021-06-16 10:10:00,53.7,53.74,53.47,53.59,28210.0,51.5874,51.6258,51.3664,51.4817,28210.0
2021-06-16 10:20:00,53.56,53.6,53.49,53.56,31549.0,51.4529,51.4913,51.3856,51.4529,31549.0
2021-06-16 10:30:00,53.57,53.66,53.48,53.58,47558.0,51.4625,51.5489,51.376,51.4721,47558.0
2021-06-16 10:40:00,53.57,53.73,53.47,53.57,54860.0,51.4625,51.6162,51.3664,51.4625,54860.0
2021-06-16 10:50:00,53.57,53.64,53.5,53.53,28509.0,51.4625,51.5297,51.3952,51.4241,28509.0
2021-06-16 11:00:00,53.51,53.52,53.42,53.46,31610.0,51.4048,51.4145,51.3184,51.3568,31610.0
2021-06-16 11:10:00,53.45,53.7,53.44,53.6,31540.0,51.3472,51.5874,51.3376,51.4913,31540.0
2021-06-16 11:20:00,53.62,53.75,53.62,53.74,17186.0,51.5105,51.6354,51.5105,51.6258,17186.0
2021-06-16 11:30:00,53.74,53.83,53.73,53.81,24204.0,51.6258,51.7123,51.6162,51.693,24204.0
2021-06-16 11:40:00,53.83,53.86,53.77,53.83,31006.0,51.7123,51.7411,51.6546,51.7123,31006.0
2021-06-16 11:50:00,53.82,53.91,53.79,53.86,21861.0,51.7026,51.7891,51.6738,51.7411,21861.0
2021-06-16 12:00:00,53.84,53.87,53.79,53.84,38497.0,51.7219,51.7507,51.6738,51.7219,38497.0
2021-06-16 12:10:00,53.85,53.86,53.76,53.83,32815.0,51.7315,51.7411,51.645,51.7123,32815.0
2021-06-16 12:20:00,53.84,53.85,53.75,53.79,36190.0,51.7219,51.7315,51.6354,51.6738,36190.0
2021-06-16 12:30:00,53.79,53.88,53.75,53.76,45913.0,51.6738,51.7603,51.6354,51.645,45913.0
2021-06-16 12:40:00,53.76,53.86,53.71,53.86,46754.0,51.645,51.7411,51.597,51.7411,46754.0
2021-06-16 12:50:00,53.86,53.89,53.81,53.86,25507.0,51.7411,51.7699,51.693,51.7411,25507.0
2021-06-16 13:00:00,53.86,53.87,53.78,53.8,28098.0,51.7411,51.7507,51.6642,51.6834,28098.0
2021-06-16 13:10:00,53.8,53.85,53.75,53.79,26130.0,51.6834,51.7315,51.6354,51.6738,26130.0
2021-06-16 13:20:00,53.8,53.8,53.69,53.74,44575.0,51.6834,51.6834,51.5778,51.6258,44575.0
2021-06-16 13:30:00,53.72,53.8,53.7,53.8,20912.0,51.6066,51.6834,51.5874,51.6834,20912.0
2021-06-16 13:40:00,53.8,53.81,53.56,53.59,19447.0,51.6834,51.693,51.4529,51.4817,19447.0
2021-06-16 13:50:00,53.58,53.67,53.5,53.62,21695.0,51.4721,51.5585,51.3952,51.5105,21695.0
2021-06-16 14:00:00,53.61,53.61,53.09,53.31,53830.0,51.5009,51.5009,51.0014,51.2127,53830.0
2021-06-16 14:10:00,53.3,53.33,53.07,53.13,30262.0,51.2031,51.2319,50.9822,51.0398,30262.0
2021-06-16 14:20:00,53.13,53.43,53.08,53.39,19768.0,51.0398,51.328,50.9918,51.2896,19768.0
2021-06-16 14:30:00,53.38,53.67,53.3,53.57,22843.0,51.28,51.5585,51.2031,51.4625,22843.0
2021-06-16 14:40:00,53.59,53.59,53.13,53.26,37346.0,51.4817,51.4817,51.0398,51.1647,37346.0
2021-06-16 14:50:00,53.2,53.38,53.2,53.31,30860.0,51.107,51.28,51.107,51.2127,30860.0
2021-06-16 15:00:00,53.3,53.4,53.22,53.37,27940.0,51.2031,51.2992,51.1263,51.2704,27940.0
2021-06-16 15:10:00,53.39,53.43,53.3,53.39,28776.0,51.2896,51.328,51.2031,51.2896,28776.0
2021-06-16 15:20:00,53.38,53.44,53.32,53.33,31569.0,51.28,51.3376,51.2223,51.2319,31569.0
2021-06-16 15:30:00,53.33,53.35,53.17,53.35,42645.0,51.2319,51.2511,51.0782,51.2511,42645.0
2021-06-16 15:40:00,53.35,53.39,53.25,53.32,84737.0,51.2511,51.2896,51.1551,51.2223,84737.0
2021-06-16 15:50:00,53.29,53.29,53.09,53.13,245606.0,51.1935,51.1935,51.0014,51.0398,245606.0
2021-06-17 09:30:00,53.04,53.81,53.04,53.79,145639.0,50.9533,51.693,50.9533,51.6738,145639.0
2021-06-17 09:40:00,53.78,54.0,53.28,53.32,84410.0,51.6642,51.8756,51.1839,51.2223,84410.0
2021-06-17 09:50:00,53.3,53.34,53.14,53.23,57292.0,51.2031,51.2415,51.0494,51.1359,57292.0
2021-06-17 10:00:00,53.21,53.32,52.94,53.06,129167.0,51.1166,51.2223,50.8573,50.9725,129167.0
2021-06-17 10:10:00,53.05,53.11,53.0,53.08,37784.0,50.9629,51.0206,50.9149,50.9918,37784.0
2021-06-17 10:20:00,53.08,53.14,53.0,53.07,22215.0,50.9918,51.0494,50.9149,50.9822,22215.0
2021-06-17 10:30:00,53.07,53.27,53.01,53.1,32278.0,50.9822,51.1743,50.9245,51.011,32278.0
2021-06-17 10:40:00,53.1,53.18,53.02,53.09,30488.0,51.011,51.0878,50.9341,51.0014,30488.0
2021-06-17 10:50:00,53.1,53.49,53.09,53.47,41574.0,51.011,51.3856,51.0014,51.3664,41574.0
2021-06-17 11:00:00,53.47,53.73,53.34,53.43,95185.0,51.3664,51.6162,51.2415,51.328,95185.0
2021-06-17 11:10:00,53.44,53.47,53.33,53.43,42925.0,51.3376,51.3664,51.2319,51.328,42925.0
2021-06-17 11:20:00,53.44,53.56,53.4,53.56,38859.0,51.3376,51.4529,51.2992,51.4529,38859.0
2021-06-17 11:30:00,53.55,53.6,53.37,53.5,84745.0,51.4433,51.4913,51.2704,51.3952,84745.0
2021-06-17 11:40:00,53.53,53.58,53.49,53.53,26934.0,51.4241,51.4721,51.3856,51.4241,26934.0
2021-06-17 11:50:00,53.52,53.55,53.35,53.35,41583.0,51.4145,51.4433,51.2511,51.2511,41583.0
2021-06-17 12:00:00,53.34,53.46,53.21,53.22,36619.0,51.2415,51.3568,51.1166,51.1263,36619.0
2021-06-17 12:10:00,53.24,53.29,53.05,53.05,59491.0,51.1455,51.1935,50.9629,50.9629,59491.0
2021-06-17 12:20:00,53.05,53.07,52.84,52.89,57675.0,50.9629,50.9822,50.7612,50.8092,57675.0
2021-06-17 12:30:00,52.89,53.22,52.86,53.11,42244.0,50.8092,51.1263,50.7804,51.0206,42244.0
2021-06-17 12:40:00,53.13,53.13,53.0,53.04,21416.0,51.0398,51.0398,50.9149,50.9533,21416.0
2021-06-17 12:50:00,53.03,53.16,52.98,53.13,52935.0,50.9437,51.0686,50.8957,51.0398,52935.0
2021-06-17 13:00:00,53.16,53.61,53.13,53.6,35902.0,51.0686,51.5009,51.0398,51.4913,35902.0
2021-06-17 13:10:00,53.61,53.95,53.57,53.94,47864.0,51.5009,51.8275,51.4625,51.8179,47864.0
2021-06-17 13:20:00,53.95,54.12,53.88,54.08,31496.0,51.8275,51.9908,51.7603,51.9524,31496.0
2021-06-17 13:30:00,54.06,54.28,54.04,54.21,48735.0,51.9332,52.1446,51.914,52.0773,48735.0
2021-06-17 13:40:00,54.22,54.41,54.21,54.32,55551.0,52.0869,52.2694,52.0773,52.183,55551.0
2021-06-17 13:50:00,54.32,54.32,54.07,54.08,34466.0,52.183,52.183,51.9428,51.9524,34466.0
2021-06-17 14:00:00,54.09,54.1,53.95,53.95,41182.0,51.962,51.9716,51.8275,51.8275,41182.0
2021-06-17 14:10:00,53.97,54.17,53.97,54.01,32786.0,51.8467,52.0389,51.8467,51.8852,32786.0
2021-06-17 14:20:00,54.01,54.05,53.89,53.97,32082.0,51.8852,51.9236,51.7699,51.8467,32082.0
2021-06-17 14:30:00,53.99,54.04,53.79,53.79,37307.0,51.866,51.914,51.6738,51.6738,37307.0
2021-06-17 14:40:00,53.79,53.87,53.72,53.75,36988.0,51.6738,51.7507,51.6066,51.6354,36988.0
2021-06-17 14:50:00,53.75,53.79,53.67,53.75,38230.0,51.6354,51.6738,51.5585,51.6354,38230.0
2021-06-17 15:00:00,53.78,53.83,53.72,53.83,36895.0,51.6642,51.7123,51.6066,51.7123,36895.0
2021-06-17 15:10:00,53.84,53.97,53.81,53.83,35225.0,51.7219,51.8467,51.693,51.7123,35225.0
2021-06-17 15:20:00,53.85,53.92,53.78,53.87,42425.0,51.7315,51.7987,51.6642,51.7507,42425.0
2021-06-17 15:30:00,53.9,53.95,53.84,53.92,56397.0,51.7795,51.8275,51.7219,51.7987,56397.0
2021-06-17 15:40:00,53.93,54.04,53.87,53.99,87471.0,51.8083,51.914,51.7507,51.866,87471.0
2021-06-17 15:50:00,53.99,54.0,53.69,53.73,237752.0,51.866,51.8756,51.5778,51.6162,237752.0
2021-06-18 09:30:00,53.13,53.83,52.99,53.54,216649.0,51.0398,51.7123,50.9053,51.4337,216649.0
2021-06-18 09:40:00,53.59,53.64,53.22,53.58,35545.0,51.4817,51.5297,51.1263,51.4721,35545.0
2021-06-18 09:50:00,53.58,53.76,53.54,53.66,32428.0,51.4721,51.645,51.4337,51.5489,32428.0
2021-06-18 10:00:00,53.65,53.76,53.36,53.46,22565.0,51.5393,51.645,51.2607,51.3568,22565.0
2021-06-18 10:10:00,53.44,53.7,53.4,53.45,20998.0,51.3376,51.5874,51.2992,51.3472,20998.0
2021-06-18 10:20:00,53.48,53.68,53.45,53.62,17502.0,51.376,51.5682,51.3472,51.5105,17502.0
2021-06-18 10:30:00,53.6,54.12,53.48,54.05,46004.0,51.4913,51.9908,51.376,51.9236,46004.0
2021-06-18 10:40:00,54.05,54.13,53.9,53.93,37273.0,51.9236,52.0005,51.7795,51.8083,37273.0
2021-06-18 10:50:00,53.94,54.33,53.93,54.3,35189.0,51.8179,52.1926,51.8083,52.1638,35189.0
2021-06-18 11:00:00,54.29,54.43,54.08,54.14,43269.0,52.1542,52.2886,51.9524,52.0101,43269.0
2021-06-18 11:10:00,54.16,54.36,54.13,54.22,28927.0,52.0293,52.2214,52.0005,52.0869,28927.0
2021-06-18 11:20:00,54.22,54.34,54.2,54.3,34142.0,52.0869,52.2022,52.0677,52.1638,34142.0
2021-06-18 11:30:00,54.29,54.45,54.27,54.4,44940.0,52.1542,52.3079,52.1349,52.2598,44940.0
2021-06-18 11:40:00,54.41,54.66,54.38,54.53,53250.0,52.2694,52.5096,52.2406,52.3847,53250.0
2021-06-18 11:50:00,54.53,54.57,54.28,54.33,34367.0,52.3847,52.4231,52.1446,52.1926,34367.0
2021-06-18 12:00:00,54.33,54.37,54.21,54.36,26526.0,52.1926,52.231,52.0773,52.2214,26526.0
2021-06-18 12:10:00,54.32,54.39,54.06,54.06,35268.0,52.183,52.2502,51.9332,51.9332,35268.0
2021-06-18 12:20:00,54.07,54.11,54.0,54.01,26394.0,51.9428,51.9812,51.8756,51.8852,26394.0
2021-06-18 12:30:00,54.0,54.0,53.87,53.88,25961.0,51.8756,51.8756,51.7507,51.7603,25961.0
2021-06-18 12:40:00,53.88,53.88,53.72,53.81,33561.0,51.7603,51.7603,51.6066,51.693,33561.0
2021-06-18 12:50:00,53.8,53.81,53.61,53.63,28140.0,51.6834,51.693,51.5009,51.5201,28140.0
2021-06-18 13:00:00,53.62,53.68,53.56,53.6,25104.0,51.5105,51.5682,51.4529,51.4913,25104.0
2021-06-18 13:10:00,53.58,53.71,53.53,53.6,56133.0,51.4721,51.597,51.4241,51.4913,56133.0
2021-06-18 13:20:00,53.61,53.62,53.34,53.39,26828.0,51.5009,51.5105,51.2415,51.2896,26828.0
2021-06-18 13:30:00,53.35,53.61,53.35,53.58,36525.0,51.2511,51.5009,51.2511,51.4721,36525.0
2021-06-18 13:40:00,53.59,53.64,53.43,53.43,24639.0,51.4817,51.5297,51.328,51.328,24639.0
2021-06-18 13:50:00,53.42,53.54,53.4,53.52,46252.0,51.3184,51.4337,51.2992,51.4145,46252.0
2021-06-18 14:00:00,53.5,53.62,53.44,53.44,23280.0,51.3952,51.5105,51.3376,51.3376,23280.0
2021-06-18 14:10:00,53.41,53.86,53.4,53.75,181161.0,51.3088,51.7411,51.2992,51.6354,181161.0
2021-06-18 14:20:00,53.74,53.91,53.73,53.79,53334.0,51.6258,51.7891,51.6162,51.6738,53334.0
2021-06-18 14:30:00,53.79,53.91,53.55,53.55,52841.0,51.6738,51.7891,51.4433,51.4433,52841.0
2021-06-18 14:40:00,53.54,53.63,53.49,53.52,63462.0,51.4337,51.5201,51.3856,51.4145,63462.0
2021-06-18 14:50:00,53.52,53.58,53.45,53.56,51291.0,51.4145,51.4721,51.3472,51.4529,51291.0
2021-06-18 15:00:00,53.57,53.72,53.51,53.7,49527.0,51.4625,51.6066,51.4048,51.5874,49527.0
2021-06-18 15:10:00,53.7,53.8,53.67,53.73,59421.0,51.5874,51.6834,51.5585,51.6162,59421.0
2021-06-18 15:20:00,53.74,53.85,53.72,53.81,85830.0,51.6258,51.7315,51.6066,51.693,85830.0
2021-06-18 15:30:00,53.79,53.79,53.48,53.64,202894.0,51.6738,51.6738,51.376,51.5297,202894.0
2021-06-18 15:40:00,53.64,53.69,53.45,53.61,220515.0,51.5297,51.5778,51.3472,51.5009,220515.0
2021-06-18 15:50:00,53.6,53.74,53.55,53.67,425255.0,51.4913,51.6258,51.4433,51.5585,425255.0
2021-06-21 09:30:00,53.96,54.49,53.74,54.37,95993.0,51.8371,52.3463,51.6258,52.231,95993.0
2021-06-21 09:40:00,54.37,54.37,54.03,54.27,70556.0,52.231,52.231,51.9044,52.1349,70556.0
2021-06-21 09:50:00,54.24,54.48,53.94,53.99,39198.0,52.1061,52.3367,51.8179,51.866,39198.0
2021-06-21 10:00:00,54.01,54.01,53.55,53.85,40079.0,51.8852,51.8852,51.4433,51.7315,40079.0
2021-06-21 10:10:00,53.83,54.04,53.72,54.01,22362.0,51.7123,51.914,51.6066,51.8852,22362.0
2021-06-21 10:20:00,54.04,54.3,54.02,54.27,18775.0,51.914,52.1638,51.8948,52.1349,18775.0
2021-06-21 10:30:00,54.27,54.37,54.17,54.32,43441.0,52.1349,52.231,52.0389,52.183,43441.0
2021-06-21 10:40:00,54.31,54.47,54.28,54.4,19930.0,52.1734,52.3271,52.1446,52.2598,19930.0
2021-06-21 10:50:00,54.42,54.48,54.31,54.35,24835.0,52.279,52.3367,52.1734,52.2118,24835.0
2021-06-21 11:00:00,54.36,54.36,54.02,54.14,21438.0,52.2214,52.2214,51.8948,52.0101,21438.0
2021-06-21 11:10:00,54.13,54.23,54.03,54.17,13530.0,52.0005,52.0965,51.9044,52.0389,13530.0
2021-06-21 11:20:00,54.19,54.32,54.14,54.26,14349.0,52.0581,52.183,52.0101,52.1253,14349.0
2021-06-21 11:30:00,54.26,54.34,54.16,54.34,27758.0,52.1253,52.2022,52.0293,52.2022,27758.0
2021-06-21 11:40:00,54.34,54.36,54.1,54.13,28988.0,52.2022,52.2214,51.9716,52.0005,28988.0
2021-06-21 11:50:00,54.13,54.17,54.02,54.11,20877.0,52.0005,52.0389,51.8948,51.9812,20877.0
2021-06-21 12:00:00,54.11,54.14,53.99,54.0,14906.0,51.9812,52.0101,51.866,51.8756,14906.0
2021-06-21 12:10:00,53.99,54.01,53.84,53.97,25499.0,51.866,51.8852,51.7219,51.8467,25499.0
2021-06-21 12:20:00,53.97,54.02,53.85,53.86,13703.0,51.8467,51.8948,51.7315,51.7411,13703.0
2021-06-21 12:30:00,53.87,53.92,53.8,53.82,27621.0,51.7507,51.7987,51.6834,51.7026,27621.0
2021-06-21 12:40:00,53.82,53.91,53.78,53.85,26166.0,51.7026,51.7891,51.6642,51.7315,26166.0
2021-06-21 12:50:00,53.84,53.9,53.81,53.83,17714.0,51.7219,51.7795,51.693,51.7123,17714.0
2021-06-21 13:00:00,53.82,53.94,53.8,53.91,18545.0,51.7026,51.8179,51.6834,51.7891,18545.0
2021-06-21 13:10:00,53.91,53.96,53.88,53.94,44359.0,51.7891,51.8371,51.7603,51.8179,44359.0
2021-06-21 13:20:00,53.96,54.11,53.95,54.05,20631.0,51.8371,51.9812,51.8275,51.9236,20631.0
2021-06-21 13:30:00,54.05,54.12,54.03,54.08,21507.0,51.9236,51.9908,51.9044,51.9524,21507.0
2021-06-21 13:40:00,54.09,54.17,54.07,54.14,25991.0,51.962,52.0389,51.9428,52.0101,25991.0
2021-06-21 13:50:00,54.12,54.21,54.11,54.19,18844.0,51.9908,52.0773,51.9812,52.0581,18844.0
2021-06-21 14:00:00,54.22,54.29,54.18,54.25,26984.0,52.0869,52.1542,52.0485,52.1157,26984.0
2021-06-21 14:10:00,54.26,54.26,54.19,54.21,19726.0,52.1253,52.1253,52.0581,52.0773,19726.0
2021-06-21 14:20:00,54.21,54.21,54.14,54.2,20499.0,52.0773,52.0773,52.0101,52.0677,20499.0
2021-06-21 14:30:00,54.2,54.23,54.13,54.22,21706.0,52.0677,52.0965,52.0005,52.0869,21706.0
2021-06-21 14:40:00,54.21,54.21,54.14,54.18,16116.0,52.0773,52.0773,52.0101,52.0485,16116.0
2021-06-21 14:50:00,54.18,54.26,54.17,54.25,24384.0,52.0485,52.1253,52.0389,52.1157,24384.0
2021-06-21 15:00:00,54.23,54.27,54.16,54.22,29132.0,52.0965,52.1349,52.0293,52.0869,29132.0
2021-06-21 15:10:00,54.23,54.28,54.09,54.12,84620.0,52.0965,52.1446,51.962,51.9908,84620.0
2021-06-21 15:20:00,54.13,54.15,54.08,54.15,21690.0,52.0005,52.0197,51.9524,52.0197,21690.0
2021-06-21 15:30:00,54.15,54.23,54.09,54.16,46389.0,52.0197,52.0965,51.962,52.0293,46389.0
2021-06-21 15:40:00,54.17,54.22,54.11,54.2,47221.0,52.0389,52.0869,51.9812,52.0677,47221.0
2021-06-21 15:50:00,54.21,54.27,54.13,54.19,131676.0,52.0773,52.1349,52.0005,52.0581,131676.0
2021-06-22 09:30:00,54.32,54.42,53.85,53.96,36422.0,52.183,52.279,51.7315,51.8371,36422.0
2021-06-22 09:40:00,54.06,54.09,53.75,53.88,25535.0,51.9332,51.962,51.6354,51.7603,25535.0
2021-06-22 09:50:00,53.91,54.08,53.88,54.04,23269.0,51.7891,51.9524,51.7603,51.914,23269.0
2021-06-22 10:00:00,54.06,54.24,54.04,54.05,83523.0,51.9332,52.1061,51.914,51.9236,83523.0
2021-06-22 10:10:00,54.04,54.23,54.02,54.15,30203.0,51.914,52.0965,51.8948,52.0197,30203.0
2021-06-22 10:20:00,54.11,54.16,54.02,54.07,15041.0,51.9812,52.0293,51.8948,51.9428,15041.0
2021-06-22 10:30:00,54.09,54.14,54.02,54.11,16607.0,51.962,52.0101,51.8948,51.9812,16607.0
2021-06-22 10:40:00,54.13,54.24,54.12,54.23,18105.0,52.0005,52.1061,51.9908,52.0965,18105.0
2021-06-22 10:50:00,54.25,54.31,54.13,54.15,13414.0,52.1157,52.1734,52.0005,52.0197,13414.0
2021-06-22 11:00:00,54.18,54.28,54.14,54.26,15436.0,52.0485,52.1446,52.0101,52.1253,15436.0
2021-06-22 11:10:00,54.33,54.49,54.32,54.49,20288.0,52.1926,52.3463,52.183,52.3463,20288.0
2021-06-22 11:20:00,54.49,54.54,54.42,54.44,28374.0,52.3463,52.3943,52.279,52.2983,28374.0
2021-06-22 11:30:00,54.46,54.48,54.3,54.34,42385.0,52.3175,52.3367,52.1638,52.2022,42385.0
2021-06-22 11:40:00,54.33,54.38,54.21,54.23,24797.0,52.1926,52.2406,52.0773,52.0965,24797.0
2021-06-22 11:50:00,54.23,54.24,54.05,54.05,44903.0,52.0965,52.1061,51.9236,51.9236,44903.0
2021-06-22 12:00:00,54.06,54.3,54.02,54.27,199775.0,51.9332,52.1638,51.8948,52.1349,199775.0
2021-06-22 12:10:00,54.25,54.31,54.17,54.2,19306.0,52.1157,52.1734,52.0389,52.0677,19306.0
2021-06-22 12:20:00,54.2,54.24,54.16,54.21,11673.0,52.0677,52.1061,52.0293,52.0773,11673.0
2021-06-22 12:30:00,54.23,54.26,54.17,54.2,21553.0,52.0965,52.1253,52.0389,52.0677,21553.0
2021-06-22 12:40:00,54.19,54.26,54.16,54.25,18343.0,52.0581,52.1253,52.0293,52.1157,18343.0
2021-06-22 12:50:00,54.27,54.27,54.14,54.15,17624.0,52.1349,52.1349,52.0101,52.0197,17624.0
2021-06-22 13:00:00,54.16,54.17,54.11,54.15,10841.0,52.0293,52.0389,51.9812,52.0197,10841.0
2021-06-22 13:10:00,54.16,54.25,54.13,54.15,24485.0,52.0293,52.1157,52.0005,52.0197,24485.0
2021-06-22 13:20:00,54.15,54.22,54.14,54.18,27413.0,52.0197,52.0869,52.0101,52.0485,27413.0
2021-06-22 13:30:00,54.18,54.26,54.15,54.21,21391.0,52.0485,52.1253,52.0197,52.0773,21391.0
2021-06-22 13:40:00,54.23,54.31,54.22,54.31,14262.0,52.0965,52.1734,52.0869,52.1734,14262.0
2021-06-22 13:50:00,54.3,54.31,54.27,54.31,11062.0,52.1638,52.1734,52.1349,52.1734,11062.0
2021-06-22 14:00:00,54.3,54.36,54.27,54.32,28305.0,52.1638,52.2214,52.1349,52.183,28305.0
2021-06-22 14:10:00,54.32,54.4,54.28,54.4,29135.0,52.183,52.2598,52.1446,52.2598,29135.0
2021-06-22 14:20:00,54.4,54.43,54.37,54.4,11787.0,52.2598,52.2886,52.231,52.2598,11787.0
2021-06-22 14:30:00,54.39,54.55,54.39,54.55,15995.0,52.2502,52.4039,52.2502,52.4039,15995.0
2021-06-22 14:40:00,54.53,54.54,54.49,54.5,15863.0,52.3847,52.3943,52.3463,52.3559,15863.0
2021-06-22 14:50:00,54.51,54.59,54.48,54.5,20636.0,52.3655,52.4424,52.3367,52.3559,20636.0
2021-06-22 15:00:00,54.51,54.54,54.44,54.47,14975.0,52.3655,52.3943,52.2983,52.3271,14975.0
2021-06-22 15:10:00,54.48,54.5,54.39,54.46,23745.0,52.3367,52.3559,52.2502,52.3175,23745.0
2021-06-22 15:20:00,54.46,54.49,54.38,54.39,17056.0,52.3175,52.3463,52.2406,52.2502,17056.0
2021-06-22 15:30:00,54.39,54.44,54.29,54.36,34191.0,52.2502,52.2983,52.1542,52.2214,34191.0
2021-06-22 15:40:00,54.35,54.4,54.33,54.35,42052.0,52.2118,52.2598,52.1926,52.2118,42052.0
2021-06-22 15:50:00,54.34,54.43,54.29,54.38,213517.0,52.2022,52.2886,52.1542,52.2406,213517.0
2021-06-23 09:30:00,54.52,54.55,53.75,53.85,42046.0,52.3751,52.4039,51.6354,51.7315,42046.0
2021-06-23 09:40:00,53.81,54.09,53.69,54.03,30671.0,51.693,51.962,51.5778,51.9044,30671.0
2021-06-23 09:50:00,54.02,54.07,53.83,53.93,54285.0,51.8948,51.9428,51.7123,51.8083,54285.0
2021-06-23 10:00:00,53.92,54.0,53.23,53.23,105027.0,51.7987,51.8756,51.1359,51.1359,105027.0
2021-06-23 10:10:00,53.22,54.01,53.15,53.94,46191.0,51.1263,51.8852,51.059,51.8179,46191.0
2021-06-23 10:20:00,53.94,54.14,53.82,54.08,30429.0,51.8179,52.0101,51.7026,51.9524,30429.0
2021-06-23 10:30:00,54.07,54.09,53.85,53.95,29981.0,51.9428,51.962,51.7315,51.8275,29981.0
2021-06-23 10:40:00,53.95,54.0,53.79,53.83,29661.0,51.8275,51.8756,51.6738,51.7123,29661.0
2021-06-23 10:50:00,53.83,53.98,53.77,53.96,16053.0,51.7123,51.8564,51.6546,51.8371,16053.0
2021-06-23 11:00:00,53.96,53.99,53.82,53.83,32359.0,51.8371,51.866,51.7026,51.7123,32359.0
2021-06-23 11:10:00,53.83,53.83,53.67,53.67,16827.0,51.7123,51.7123,51.5585,51.5585,16827.0
2021-06-23 11:20:00,53.67,53.85,53.66,53.72,16838.0,51.5585,51.7315,51.5489,51.6066,16838.0
2021-06-23 11:30:00,53.72,53.81,53.63,53.64,24634.0,51.6066,51.693,51.5201,51.5297,24634.0
2021-06-23 11:40:00,53.65,53.71,53.64,53.69,8800.0,51.5393,51.597,51.5297,51.5778,8800.0
2021-06-23 11:50:00,53.68,53.72,53.6,53.64,25038.0,51.5682,51.6066,51.4913,51.5297,25038.0
2021-06-23 12:00:00,53.65,53.73,53.61,53.71,14603.0,51.5393,51.6162,51.5009,51.597,14603.0
2021-06-23 12:10:00,53.69,53.77,53.67,53.75,17289.0,51.5778,51.6546,51.5585,51.6354,17289.0
2021-06-23 12:20:00,53.76,53.76,53.67,53.69,11192.0,51.645,51.645,51.5585,51.5778,11192.0
2021-06-23 12:30:00,53.7,53.88,53.7,53.79,33098.0,51.5874,51.7603,51.5874,51.6738,33098.0
2021-06-23 12:40:00,53.8,53.89,53.77,53.86,15374.0,51.6834,51.7699,51.6546,51.7411,15374.0
2021-06-23 12:50:00,53.85,53.88,53.78,53.88,9810.0,51.7315,51.7603,51.6642,51.7603,9810.0
2021-06-23 13:00:00,53.88,53.91,53.86,53.89,12816.0,51.7603,51.7891,51.7411,51.7699,12816.0
2021-06-23 13:10:00,53.89,54.0,53.88,54.0,23505.0,51.7699,51.8756,51.7603,51.8756,23505.0
2021-06-23 13:20:00,53.98,54.03,53.97,53.98,10622.0,51.8564,51.9044,51.8467,51.8564,10622.0
2021-06-23 13:30:00,53.96,54.01,53.93,53.94,14739.0,51.8371,51.8852,51.8083,51.8179,14739.0
2021-06-23 13:40:00,53.93,53.95,53.89,53.92,10182.0,51.8083,51.8275,51.7699,51.7987,10182.0
2021-06-23 13:50:00,53.93,53.94,53.88,53.93,10878.0,51.8083,51.8179,51.7603,51.8083,10878.0
2021-06-23 14:00:00,53.93,53.95,53.88,53.92,15206.0,51.8083,51.8275,51.7603,51.7987,15206.0
2021-06-23 14:10:00,53.92,53.98,53.91,53.96,12868.0,51.7987,51.8564,51.7891,51.8371,12868.0
2021-06-23 14:20:00,53.94,53.99,53.91,53.95,17224.0,51.8179,51.866,51.7891,51.8275,17224.0
2021-06-23 14:30:00,53.94,53.98,53.91,53.92,13525.0,51.8179,51.8564,51.7891,51.7987,13525.0
2021-06-23 14:40:00,53.91,53.93,53.86,53.89,10946.0,51.7891,51.8083,51.7411,51.7699,10946.0
2021-06-23 14:50:00,53.9,53.94,53.86,53.89,14750.0,51.7795,51.8179,51.7411,51.7699,14750.0
2021-06-23 15:00:00,53.88,53.95,53.84,53.89,21177.0,51.7603,51.8275,51.7219,51.7699,21177.0
2021-06-23 15:10:00,53.88,53.89,53.79,53.8,17851.0,51.7603,51.7699,51.6738,51.6834,17851.0
2021-06-23 15:20:00,53.81,53.84,53.75,53.83,25788.0,51.693,51.7219,51.6354,51.7123,25788.0
2021-06-23 15:30:00,53.82,53.9,53.81,53.83,34308.0,51.7026,51.7795,51.693,51.7123,34308.0
2021-06-23 15:40:00,53.83,53.83,53.61,53.65,40949.0,51.7123,51.7123,51.5009,51.5393,40949.0
2021-06-23 15:50:00,53.66,53.67,53.48,53.49,181609.0,51.5489,51.5585,51.376,51.3856,181609.0
2021-06-24 09:30:00,53.56,53.86,52.72,52.76,138106.0,51.4529,51.7411,50.6459,50.6843,138106.0
2021-06-24 09:40:00,52.78,53.12,52.78,53.07,85168.0,50.7036,51.0302,50.7036,50.9822,85168.0
2021-06-24 09:50:00,53.08,53.24,53.04,53.07,69272.0,50.9918,51.1455,50.9533,50.9822,69272.0
2021-06-24 10:00:00,53.04,53.13,52.81,52.82,114713.0,50.9533,51.0398,50.7324,50.742,114713.0
2021-06-24 10:10:00,52.83,53.09,52.75,53.06,41596.0,50.7516,51.0014,50.6747,50.9725,41596.0
2021-06-24 10:20:00,53.04,53.28,53.04,53.14,30643.0,50.9533,51.1839,50.9533,51.0494,30643.0
2021-06-24 10:30:00,53.12,53.34,53.12,53.28,23957.0,51.0302,51.2415,51.0302,51.1839,23957.0
2021-06-24 10:40:00,53.29,53.31,53.18,53.29,29241.0,51.1935,51.2127,51.0878,51.1935,29241.0
2021-06-24 10:50:00,53.28,53.34,53.22,53.27,33494.0,51.1839,51.2415,51.1263,51.1743,33494.0
2021-06-24 11:00:00,53.27,53.41,53.26,53.39,30288.0,51.1743,51.3088,51.1647,51.2896,30288.0
2021-06-24 11:10:00,53.4,53.42,53.28,53.3,51583.0,51.2992,51.3184,51.1839,51.2031,51583.0
2021-06-24 11:20:00,53.3,53.3,53.17,53.23,23904.0,51.2031,51.2031,51.0782,51.1359,23904.0
2021-06-24 11:30:00,53.24,53.29,53.16,53.25,36017.0,51.1455,51.1935,51.0686,51.1551,36017.0
2021-06-24 11:40:00,53.25,53.3,53.18,53.27,41992.0,51.1551,51.2031,51.0878,51.1743,41992.0
2021-06-24 11:50:00,53.26,53.32,53.22,53.24,34403.0,51.1647,51.2223,51.1263,51.1455,34403.0
2021-06-24 12:00:00,53.24,53.28,53.15,53.16,38503.0,51.1455,51.1839,51.059,51.0686,38503.0
2021-06-24 12:10:00,53.16,53.18,53.08,53.13,32466.0,51.0686,51.0878,50.9918,51.0398,32466.0
2021-06-24 12:20:00,53.12,53.18,53.06,53.17,104506.0,51.0302,51.0878,50.9725,51.0782,104506.0
2021-06-24 12:30:00,53.17,53.24,53.05,53.21,85850.0,51.0782,51.1455,50.9629,51.1166,85850.0
2021-06-24 12:40:00,53.21,53.35,53.21,53.35,121214.0,51.1166,51.2511,51.1166,51.2511,121214.0
2021-06-24 12:50:00,53.34,53.35,53.23,53.28,85462.0,51.2415,51.2511,51.1359,51.1839,85462.0
2021-06-24 13:00:00,53.28,53.28,53.12,53.15,370167.0,51.1839,51.1839,51.0302,51.059,370167.0
2021-06-24 13:10:00,53.15,53.21,53.13,53.19,47353.0,51.059,51.1166,51.0398,51.0974,47353.0
2021-06-24 13:20:00,53.19,53.32,53.16,53.25,101403.0,51.0974,51.2223,51.0686,51.1551,101403.0
2021-06-24 13:30:00,53.25,53.44,53.21,53.4,67020.0,51.1551,51.3376,51.1166,51.2992,67020.0
2021-06-24 13:40:00,53.4,53.44,53.34,53.37,53180.0,51.2992,51.3376,51.2415,51.2704,53180.0
2021-06-24 13:50:00,53.38,53.41,53.29,53.37,42608.0,51.28,51.3088,51.1935,51.2704,42608.0
2021-06-24 14:00:00,53.38,53.45,53.35,53.43,34452.0,51.28,51.3472,51.2511,51.328,34452.0
2021-06-24 14:10:00,53.42,53.5,53.41,53.5,22913.0,51.3184,51.3952,51.3088,51.3952,22913.0
2021-06-24 14:20:00,53.49,53.55,53.47,53.54,26785.0,51.3856,51.4433,51.3664,51.4337,26785.0
2021-06-24 14:30:00,53.55,53.57,53.47,53.47,30138.0,51.4433,51.4625,51.3664,51.3664,30138.0
2021-06-24 14:40:00,53.48,53.53,53.47,53.47,31049.0,51.376,51.4241,51.3664,51.3664,31049.0
2021-06-24 14:50:00,53.48,53.48,53.36,53.37,28048.0,51.376,51.376,51.2607,51.2704,28048.0
2021-06-24 15:00:00,53.37,53.42,53.28,53.35,39430.0,51.2704,51.3184,51.1839,51.2511,39430.0
2021-06-24 15:10:00,53.34,53.43,53.3,53.41,42978.0,51.2415,51.328,51.2031,51.3088,42978.0
2021-06-24 15:20:00,53.41,53.43,53.28,53.29,41100.0,51.3088,51.328,51.1839,51.1935,41100.0
2021-06-24 15:30:00,53.3,53.46,53.29,53.41,65181.0,51.2031,51.3568,51.1935,51.3088,65181.0
2021-06-24 15:40:00,53.41,53.43,53.36,53.37,81225.0,51.3088,51.328,51.2607,51.2704,81225.0
2021-06-24 15:50:00,53.37,53.46,53.36,53.42,211005.0,51.2704,51.3568,51.2607,51.3184,211005.0
2021-06-25 09:30:00,53.47,53.67,53.28,53.4,48339.0,51.3664,51.5585,51.1839,51.2992,48339.0
2021-06-25 09:40:00,53.45,53.54,53.28,53.54,20239.0,51.3472,51.4337,51.1839,51.4337,20239.0
2021-06-25 09:50:00,53.52,53.62,53.34,53.35,32295.0,51.4145,51.5105,51.2415,51.2511,32295.0
2021-06-25 10:00:00,53.34,53.58,53.34,53.53,22019.0,51.2415,51.4721,51.2415,51.4241,22019.0
2021-06-25 10:10:00,53.55,53.56,53.46,53.52,16525.0,51.4433,51.4529,51.3568,51.4145,16525.0
2021-06-25 10:20:00,53.53,53.57,53.4,53.46,11429.0,51.4241,51.4625,51.2992,51.3568,11429.0
2021-06-25 10:30:00,53.46,53.48,53.34,53.46,13899.0,51.3568,51.376,51.2415,51.3568,13899.0
2021-06-25 10:40:00,53.45,53.47,53.37,53.42,17477.0,51.3472,51.3664,51.2704,51.3184,17477.0
2021-06-25 10:50:00,53.45,53.45,53.27,53.27,24374.0,51.3472,51.3472,51.1743,51.1743,24374.0
2021-06-25 11:00:00,53.27,53.32,53.17,53.19,23778.0,51.1743,51.2223,51.0782,51.0974,23778.0
2021-06-25 11:10:00,53.19,53.31,53.15,53.31,17628.0,51.0974,51.2127,51.059,51.2127,17628.0
2021-06-25 11:20:00,53.33,53.48,53.33,53.43,17820.0,51.2319,51.376,51.2319,51.328,17820.0
2021-06-25 11:30:00,53.44,53.5,53.41,53.49,14559.0,51.3376,51.3952,51.3088,51.3856,14559.0
2021-06-25 11:40:00,53.5,53.58,53.4,53.41,17596.0,51.3952,51.4721,51.2992,51.3088,17596.0
2021-06-25 11:50:00,53.42,53.55,53.4,53.55,15069.0,51.3184,51.4433,51.2992,51.4433,15069.0
2021-06-25 12:00:00,53.55,53.6,53.46,53.48,16266.0,51.4433,51.4913,51.3568,51.376,16266.0
2021-06-25 12:10:00,53.48,53.49,53.4,53.46,16496.0,51.376,51.3856,51.2992,51.3568,16496.0
2021-06-25 12:20:00,53.47,53.55,53.47,53.5,23062.0,51.3664,51.4433,51.3664,51.3952,23062.0
2021-06-25 12:30:00,53.5,53.58,53.5,53.53,8445.0,51.3952,51.4721,51.3952,51.4241,8445.0
2021-06-25 12:40:00,53.54,53.54,53.5,53.53,7797.0,51.4337,51.4337,51.3952,51.4241,7797.0
2021-06-25 12:50:00,53.53,53.53,53.4,53.46,20491.0,51.4241,51.4241,51.2992,51.3568,20491.0
2021-06-25 13:00:00,53.46,53.46,53.41,53.43,6373.0,51.3568,51.3568,51.3088,51.328,6373.0
2021-06-25 13:10:00,53.43,53.46,53.41,53.46,11016.0,51.328,51.3568,51.3088,51.3568,11016.0
2021-06-25 13:20:00,53.46,53.51,53.44,53.49,12754.0,51.3568,51.4048,51.3376,51.3856,12754.0
2021-06-25 13:30:00,53.48,53.68,53.47,53.68,26984.0,51.376,51.5682,51.3664,51.5682,26984.0
2021-06-25 13:40:00,53.68,53.83,53.66,53.83,41166.0,51.5682,51.7123,51.5489,51.7123,41166.0
2021-06-25 13:50:00,53.83,53.9,53.79,53.89,45259.0,51.7123,51.7795,51.6738,51.7699,45259.0
2021-06-25 14:00:00,53.89,53.98,53.87,53.9,48865.0,51.7699,51.8564,51.7507,51.7795,48865.0
2021-06-25 14:10:00,53.9,53.97,53.86,53.86,34702.0,51.7795,51.8467,51.7411,51.7411,34702.0
2021-06-25 14:20:00,53.85,53.86,53.78,53.79,19137.0,51.7315,51.7411,51.6642,51.6738,19137.0
2021-06-25 14:30:00,53.79,53.79,53.68,53.68,21742.0,51.6738,51.6738,51.5682,51.5682,21742.0
2021-06-25 14:40:00,53.68,53.74,53.65,53.65,18747.0,51.5682,51.6258,51.5393,51.5393,18747.0
2021-06-25 14:50:00,53.66,53.74,53.66,53.73,23275.0,51.5489,51.6258,51.5489,51.6162,23275.0
2021-06-25 15:00:00,53.73,53.81,53.71,53.79,24275.0,51.6162,51.693,51.597,51.6738,24275.0
2021-06-25 15:10:00,53.79,53.85,53.78,53.83,22551.0,51.6738,51.7315,51.6642,51.7123,22551.0
2021-06-25 15:20:00,53.82,53.93,53.8,53.89,42993.0,51.7026,51.8083,51.6834,51.7699,42993.0
2021-06-25 15:30:00,53.88,53.91,53.77,53.77,84310.0,51.7603,51.7891,51.6546,51.6546,84310.0
2021-06-25 15:40:00,53.77,53.8,53.7,53.76,80159.0,51.6546,51.6834,51.5874,51.645,80159.0
2021-06-25 15:50:00,53.75,53.8,53.5,53.61,387910.0,51.6354,51.6834,51.3952,51.5009,387910.0
2021-06-28 09:30:00,53.97,54.09,53.66,53.7,60068.0,51.8467,51.962,51.5489,51.5874,60068.0
2021-06-28 09:40:00,53.7,53.7,53.4,53.56,28320.0,51.5874,51.5874,51.2992,51.4529,28320.0
2021-06-28 09:50:00,53.55,54.13,53.55,54.06,42908.0,51.4433,52.0005,51.4433,51.9332,42908.0
2021-06-28 10:00:00,54.04,54.3,53.95,54.04,82230.0,51.914,52.1638,51.8275,51.914,82230.0
2021-06-28 10:10:00,54.03,54.12,53.9,54.06,92279.0,51.9044,51.9908,51.7795,51.9332,92279.0
2021-06-28 10:20:00,54.05,54.21,54.0,54.08,35592.0,51.9236,52.0773,51.8756,51.9524,35592.0
2021-06-28 10:30:00,54.08,54.25,54.05,54.08,32339.0,51.9524,52.1157,51.9236,51.9524,32339.0
2021-06-28 10:40:00,54.05,54.08,53.98,53.98,38910.0,51.9236,51.9524,51.8564,51.8564,38910.0
2021-06-28 10:50:00,53.98,54.0,53.88,53.92,29696.0,51.8564,51.8756,51.7603,51.7987,29696.0
2021-06-28 11:00:00,53.92,53.92,53.74,53.82,28625.0,51.7987,51.7987,51.6258,51.7026,28625.0
2021-06-28 11:10:00,53.82,53.93,53.76,53.84,38055.0,51.7026,51.8083,51.645,51.7219,38055.0
2021-06-28 11:20:00,53.83,53.84,53.7,53.77,15959.0,51.7123,51.7219,51.5874,51.6546,15959.0
2021-06-28 11:30:00,53.76,53.78,53.71,53.73,14550.0,51.645,51.6642,51.597,51.6162,14550.0
2021-06-28 11:40:00,53.72,53.93,53.7,53.93,55321.0,51.6066,51.8083,51.5874,51.8083,55321.0
2021-06-28 11:50:00,53.92,54.03,53.88,54.03,39642.0,51.7987,51.9044,51.7603,51.9044,39642.0
2021-06-28 12:00:00,54.02,54.12,53.97,54.1,36437.0,51.8948,51.9908,51.8467,51.9716,36437.0
2021-06-28 12:10:00,54.09,54.09,54.02,54.03,17523.0,51.962,51.962,51.8948,51.9044,17523.0
2021-06-28 12:20:00,54.02,54.02,53.9,54.01,32088.0,51.8948,51.8948,51.7795,51.8852,32088.0
2021-06-28 12:30:00,54.01,54.07,53.98,54.04,35806.0,51.8852,51.9428,51.8564,51.914,35806.0
2021-06-28 12:40:00,54.04,54.06,54.01,54.03,26028.0,51.914,51.9332,51.8852,51.9044,26028.0
2021-06-28 12:50:00,54.04,54.09,54.04,54.06,24829.0,51.914,51.962,51.914,51.9332,24829.0
2021-06-28 13:00:00,54.06,54.07,54.0,54.02,26566.0,51.9332,51.9428,51.8756,51.8948,26566.0
2021-06-28 13:10:00,54.01,54.04,53.95,54.02,109196.0,51.8852,51.914,51.8275,51.8948,109196.0
2021-06-28 13:20:00,54.03,54.05,53.97,54.0,24156.0,51.9044,51.9236,51.8467,51.8756,24156.0
2021-06-28 13:30:00,54.0,54.14,53.98,54.14,38884.0,51.8756,52.0101,51.8564,52.0101,38884.0
2021-06-28 13:40:00,54.15,54.3,54.12,54.28,47513.0,52.0197,52.1638,51.9908,52.1446,47513.0
2021-06-28 13:50:00,54.28,54.37,54.28,54.37,42043.0,52.1446,52.231,52.1446,52.231,42043.0
2021-06-28 14:00:00,54.36,54.48,54.35,54.46,50043.0,52.2214,52.3367,52.2118,52.3175,50043.0
2021-06-28 14:10:00,54.46,54.5,54.43,54.47,31007.0,52.3175,52.3559,52.2886,52.3271,31007.0
2021-06-28 14:20:00,54.47,54.57,54.44,54.52,54105.0,52.3271,52.4231,52.2983,52.3751,54105.0
2021-06-28 14:30:00,54.52,54.58,54.49,54.58,74486.0,52.3751,52.4327,52.3463,52.4327,74486.0
2021-06-28 14:40:00,54.58,54.64,54.56,54.64,80208.0,52.4327,52.4904,52.4135,52.4904,80208.0
2021-06-28 14:50:00,54.64,54.67,54.42,54.6,88563.0,52.4904,52.5192,52.279,52.452,88563.0
2021-06-28 15:00:00,54.6,54.62,54.42,54.44,53668.0,52.452,52.4712,52.279,52.2983,53668.0
2021-06-28 15:10:00,54.45,54.45,54.34,54.37,43747.0,52.3079,52.3079,52.2022,52.231,43747.0
2021-06-28 15:20:00,54.37,54.46,54.37,54.43,46884.0,52.231,52.3175,52.231,52.2886,46884.0
2021-06-28 15:30:00,54.44,54.48,54.36,54.47,67632.0,52.2983,52.3367,52.2214,52.3271,67632.0
2021-06-28 15:40:00,54.46,54.5,54.41,54.41,101004.0,52.3175,52.3559,52.2694,52.2694,101004.0
2021-06-28 15:50:00,54.41,54.52,54.37,54.47,352990.0,52.2694,52.3751,52.231,52.3271,352990.0
2021-06-29 09:30:00,54.51,55.21,54.51,55.11,97375.0,52.3655,53.038,52.3655,52.9419,97375.0
2021-06-29 09:40:00,55.1,55.13,54.88,55.12,39527.0,52.9323,52.9611,52.7209,52.9515,39527.0
2021-06-29 09:50:00,55.14,55.72,55.1,55.63,86929.0,52.9707,53.5279,52.9323,53.4414,86929.0
2021-06-29 10:00:00,55.64,55.74,55.32,55.73,53200.0,53.451,53.5471,53.1436,53.5375,53200.0
2021-06-29 10:10:00,55.73,56.03,55.72,56.03,170841.0,53.5375,53.8257,53.5279,53.8257,170841.0
2021-06-29 10:20:00,56.02,56.14,55.87,55.89,125343.0,53.8161,53.9314,53.672,53.6912,125343.0
2021-06-29 10:30:00,55.89,56.07,55.79,56.06,138664.0,53.6912,53.8641,53.5951,53.8545,138664.0
2021-06-29 10:40:00,56.05,56.09,55.97,56.08,91370.0,53.8449,53.8833,53.7681,53.8737,91370.0
2021-06-29 10:50:00,56.07,56.14,55.92,55.92,102801.0,53.8641,53.9314,53.72,53.72,102801.0
2021-06-29 11:00:00,55.93,55.98,55.84,55.97,47588.0,53.7296,53.7777,53.6432,53.7681,47588.0
2021-06-29 11:10:00,55.96,56.08,55.91,56.07,54036.0,53.7585,53.8737,53.7104,53.8641,54036.0
2021-06-29 11:20:00,56.07,56.12,55.96,56.02,43273.0,53.8641,53.9122,53.7585,53.8161,43273.0
2021-06-29 11:30:00,56.02,56.08,55.9,55.99,79146.0,53.8161,53.8737,53.7008,53.7873,79146.0
2021-06-29 11:40:00,55.99,55.99,55.83,55.93,50675.0,53.7873,53.7873,53.6336,53.7296,50675.0
2021-06-29 11:50:00,55.94,55.98,55.9,55.94,39698.0,53.7392,53.7777,53.7008,53.7392,39698.0
2021-06-29 12:00:00,55.94,55.94,55.8,55.84,78399.0,53.7392,53.7392,53.6048,53.6432,78399.0
2021-06-29 12:10:00,55.83,55.83,55.68,55.75,46342.0,53.6336,53.6336,53.4895,53.5567,46342.0
2021-06-29 12:20:00,55.75,55.93,55.74,55.93,80678.0,53.5567,53.7296,53.5471,53.7296,80678.0
2021-06-29 12:30:00,55.92,55.94,55.81,55.91,101710.0,53.72,53.7392,53.6144,53.7104,101710.0
2021-06-29 12:40:00,55.91,55.93,55.82,55.87,39404.0,53.7104,53.7296,53.624,53.672,39404.0
2021-06-29 12:50:00,55.88,55.91,55.76,55.82,63638.0,53.6816,53.7104,53.5663,53.624,63638.0
2021-06-29 13:00:00,55.84,55.9,55.8,55.89,43483.0,53.6432,53.7008,53.6048,53.6912,43483.0
2021-06-29 13:10:00,55.89,55.9,55.81,55.81,29505.0,53.6912,53.7008,53.6144,53.6144,29505.0
2021-06-29 13:20:00,55.82,55.85,55.77,55.8,132631.0,53.624,53.6528,53.5759,53.6048,132631.0
2021-06-29 13:30:00,55.79,55.81,55.67,55.77,66336.0,53.5951,53.6144,53.4799,53.5759,66336.0
2021-06-29 13:40:00,55.78,55.79,55.71,55.72,44712.0,53.5855,53.5951,53.5183,53.5279,44712.0
2021-06-29 13:50:00,55.71,55.74,55.63,55.71,46192.0,53.5183,53.5471,53.4414,53.5183,46192.0
2021-06-29 14:00:00,55.71,55.76,55.67,55.75,51400.0,53.5183,53.5663,53.4799,53.5567,51400.0
2021-06-29 14:10:00,55.75,55.78,55.58,55.58,34939.0,53.5567,53.5855,53.3934,53.3934,34939.0
2021-06-29 14:20:00,55.58,55.61,55.51,55.52,34789.0,53.3934,53.4222,53.3262,53.3358,34789.0
2021-06-29 14:30:00,55.51,55.51,55.33,55.33,37652.0,53.3262,53.3262,53.1532,53.1532,37652.0
2021-06-29 14:40:00,55.33,55.55,55.31,55.52,68695.0,53.1532,53.3646,53.134,53.3358,68695.0
2021-06-29 14:50:00,55.51,55.54,55.44,55.48,158914.0,53.3262,53.355,53.2589,53.2973,158914.0
2021-06-29 15:00:00,55.49,55.54,55.46,55.5,62091.0,53.3069,53.355,53.2781,53.3166,62091.0
2021-06-29 15:10:00,55.51,55.55,55.45,55.45,170942.0,53.3262,53.3646,53.2685,53.2685,170942.0
2021-06-29 15:20:00,55.43,55.6,55.4,55.6,104354.0,53.2493,53.4126,53.2205,53.4126,104354.0
2021-06-29 15:30:00,55.59,55.61,55.5,55.61,104967.0,53.403,53.4222,53.3166,53.4222,104967.0
2021-06-29 15:40:00,55.6,55.75,55.57,55.72,249310.0,53.4126,53.5567,53.3838,53.5279,249310.0
2021-06-29 15:50:00,55.72,55.75,55.51,55.55,490410.0,53.5279,53.5567,53.3262,53.3646,490410.0
2021-06-30 09:30:00,54.06,54.97,54.06,54.94,253948.0,51.9332,52.8074,51.9332,52.7786,253948.0
2021-06-30 09:40:00,54.98,55.0,54.63,54.83,119800.0,52.817,52.8362,52.4808,52.6729,119800.0
2021-06-30 09:50:00,54.85,55.01,54.81,54.9,78000.0,52.6921,52.8458,52.6537,52.7402,78000.0
2021-06-30 10:00:00,54.94,55.18,54.83,54.84,90912.0,52.7786,53.0091,52.6729,52.6825,90912.0
2021-06-30 10:10:00,54.86,54.92,54.66,54.68,74345.0,52.7017,52.7594,52.5096,52.5288,74345.0
2021-06-30 10:20:00,54.7,54.8,54.66,54.72,40703.0,52.548,52.6441,52.5096,52.5672,40703.0
2021-06-30 10:30:00,54.71,54.89,54.71,54.87,84711.0,52.5576,52.7306,52.5576,52.7113,84711.0
2021-06-30 10:40:00,54.87,54.96,54.74,54.91,72617.0,52.7113,52.7978,52.5865,52.7498,72617.0
2021-06-30 10:50:00,54.9,54.9,54.62,54.64,57636.0,52.7402,52.7402,52.4712,52.4904,57636.0
2021-06-30 11:00:00,54.65,54.67,54.4,54.48,65168.0,52.5,52.5192,52.2598,52.3367,65168.0
2021-06-30 11:10:00,54.46,54.56,54.45,54.53,26714.0,52.3175,52.4135,52.3079,52.3847,26714.0
2021-06-30 11:20:00,54.54,54.66,54.54,54.59,28793.0,52.3943,52.5096,52.3943,52.4424,28793.0
2021-06-30 11:30:00,54.61,54.66,54.52,54.53,27299.0,52.4616,52.5096,52.3751,52.3847,27299.0
2021-06-30 11:40:00,54.52,54.55,54.48,54.55,23570.0,52.3751,52.4039,52.3367,52.4039,23570.0
2021-06-30 11:50:00,54.55,54.55,54.44,54.53,56461.0,52.4039,52.4039,52.2983,52.3847,56461.0
2021-06-30 12:00:00,54.54,54.56,54.49,54.51,35813.0,52.3943,52.4135,52.3463,52.3655,35813.0
2021-06-30 12:10:00,54.51,54.53,54.44,54.51,46157.0,52.3655,52.3847,52.2983,52.3655,46157.0
2021-06-30 12:20:00,54.52,54.59,54.43,54.55,31895.0,52.3751,52.4424,52.2886,52.4039,31895.0
2021-06-30 12:30:00,54.54,54.79,54.53,54.7,29831.0,52.3943,52.6345,52.3847,52.548,29831.0
2021-06-30 12:40:00,54.71,54.86,54.71,54.75,46887.0,52.5576,52.7017,52.5576,52.5961,46887.0
2021-06-30 12:50:00,54.74,54.75,54.59,54.63,38561.0,52.5865,52.5961,52.4424,52.4808,38561.0
2021-06-30 13:00:00,54.62,54.63,54.55,54.62,57369.0,52.4712,52.4808,52.4039,52.4712,57369.0
2021-06-30 13:10:00,54.61,54.64,54.58,54.63,48103.0,52.4616,52.4904,52.4327,52.4808,48103.0
2021-06-30 13:20:00,54.63,54.72,54.59,54.67,43456.0,52.4808,52.5672,52.4424,52.5192,43456.0
2021-06-30 13:30:00,54.66,54.73,54.66,54.71,35002.0,52.5096,52.5768,52.5096,52.5576,35002.0
2021-06-30 13:40:00,54.7,54.71,54.62,54.63,28563.0,52.548,52.5576,52.4712,52.4808,28563.0
2021-06-30 13:50:00,54.63,54.66,54.61,54.62,28439.0,52.4808,52.5096,52.4616,52.4712,28439.0
2021-06-30 14:00:00,54.62,54.64,54.56,54.58,36359.0,52.4712,52.4904,52.4135,52.4327,36359.0
2021-06-30 14:10:00,54.58,54.7,54.56,54.62,45208.0,52.4327,52.548,52.4135,52.4712,45208.0
2021-06-30 14:20:00,54.62,54.75,54.62,54.72,69275.0,52.4712,52.5961,52.4712,52.5672,69275.0
2021-06-30 14:30:00,54.72,54.77,54.68,54.75,76896.0,52.5672,52.6153,52.5288,52.5961,76896.0
2021-06-30 14:40:00,54.76,54.79,54.68,54.77,128258.0,52.6057,52.6345,52.5288,52.6153,128258.0
2021-06-30 14:50:00,54.77,54.77,54.61,54.66,87545.0,52.6153,52.6153,52.4616,52.5096,87545.0
2021-06-30 15:00:00,54.66,54.66,54.59,54.65,56590.0,52.5096,52.5096,52.4424,52.5,56590.0
2021-06-30 15:10:00,54.65,54.68,54.59,54.59,56528.0,52.5,52.5288,52.4424,52.4424,56528.0
2021-06-30 15:20:00,54.59,54.72,54.58,54.65,57738.0,52.4424,52.5672,52.4327,52.5,57738.0
2021-06-30 15:30:00,54.64,54.65,54.55,54.63,84380.0,52.4904,52.5,52.4039,52.4808,84380.0
2021-06-30 15:40:00,54.64,54.69,54.53,54.55,212012.0,52.4904,52.5384,52.3847,52.4039,212012.0
2021-06-30 15:50:00,54.55,54.66,54.5,54.57,376206.0,52.4039,52.5096,52.3559,52.4231,376206.0
2021-07-01 09:30:00,54.6,54.87,54.48,54.57,68690.0,52.452,52.7113,52.3367,52.4231,68690.0
2021-07-01 09:40:00,54.51,54.84,54.45,54.84,43879.0,52.3655,52.6825,52.3079,52.6825,43879.0
2021-07-01 09:50:00,54.84,54.98,54.66,54.93,70038.0,52.6825,52.817,52.5096,52.769,70038.0
2021-07-01 10:00:00,54.92,55.26,54.9,55.26,72252.0,52.7594,53.086,52.7402,53.086,72252.0
2021-07-01 10:10:00,55.27,55.45,55.22,55.43,54645.0,53.0956,53.2685,53.0476,53.2493,54645.0
2021-07-01 10:20:00,55.45,55.45,55.25,55.34,45486.0,53.2685,53.2685,53.0764,53.1628,45486.0
2021-07-01 10:30:00,55.34,55.47,55.26,55.26,42937.0,53.1628,53.2877,53.086,53.086,42937.0
2021-07-01 10:40:00,55.26,55.59,55.24,55.59,64352.0,53.086,53.403,53.0668,53.403,64352.0
2021-07-01 10:50:00,55.59,55.67,55.5,55.58,55949.0,53.403,53.4799,53.3166,53.3934,55949.0
2021-07-01 11:00:00,55.58,55.81,55.46,55.68,102496.0,53.3934,53.6144,53.2781,53.4895,102496.0
2021-07-01 11:10:00,55.68,55.76,55.6,55.6,124276.0,53.4895,53.5663,53.4126,53.4126,124276.0
2021-07-01 11:20:00,55.59,55.6,55.47,55.58,58429.0,53.403,53.4126,53.2877,53.3934,58429.0
2021-07-01 11:30:00,55.59,55.77,55.58,55.72,52669.0,53.403,53.5759,53.3934,53.5279,52669.0
2021-07-01 11:40:00,55.72,55.76,55.66,55.75,38198.0,53.5279,53.5663,53.4703,53.5567,38198.0
2021-07-01 11:50:00,55.77,55.88,55.73,55.83,38868.0,53.5759,53.6816,53.5375,53.6336,38868.0
2021-07-01 12:00:00,55.83,55.92,55.8,55.92,40439.0,53.6336,53.72,53.6048,53.72,40439.0
2021-07-01 12:10:00,55.93,55.99,55.76,55.81,71616.0,53.7296,53.7873,53.5663,53.6144,71616.0
2021-07-01 12:20:00,55.81,55.83,55.73,55.75,31990.0,53.6144,53.6336,53.5375,53.5567,31990.0
2021-07-01 12:30:00,55.75,55.88,55.74,55.87,31954.0,53.5567,53.6816,53.5471,53.672,31954.0
2021-07-01 12:40:00,55.87,55.88,55.81,55.87,35194.0,53.672,53.6816,53.6144,53.672,35194.0
2021-07-01 12:50:00,55.86,55.92,55.85,55.88,40381.0,53.6624,53.72,53.6528,53.6816,40381.0
2021-07-01 13:00:00,55.88,55.99,55.86,55.98,29159.0,53.6816,53.7873,53.6624,53.7777,29159.0
2021-07-01 13:10:00,55.98,56.07,55.98,56.05,41811.0,53.7777,53.8641,53.7777,53.8449,41811.0
2021-07-01 13:20:00,56.05,56.09,56.04,56.09,27668.0,53.8449,53.8833,53.8353,53.8833,27668.0
2021-07-01 13:30:00,56.09,56.2,56.09,56.15,60089.0,53.8833,53.989,53.8833,53.941,60089.0
2021-07-01 13:40:00,56.16,56.18,56.04,56.11,69440.0,53.9506,53.9698,53.8353,53.9026,69440.0
2021-07-01 13:50:00,56.1,56.14,56.02,56.05,36539.0,53.8929,53.9314,53.8161,53.8449,36539.0
2021-07-01 14:00:00,56.04,56.07,55.96,56.0,45895.0,53.8353,53.8641,53.7585,53.7969,45895.0
2021-07-01 14:10:00,56.0,56.0,55.81,55.81,25965.0,53.7969,53.7969,53.6144,53.6144,25965.0
2021-07-01 14:20:00,55.8,55.92,55.8,55.92,32859.0,53.6048,53.72,53.6048,53.72,32859.0
2021-07-01 14:30:00,55.92,55.92,55.84,55.91,30301.0,53.72,53.72,53.6432,53.7104,30301.0
2021-07-01 14:40:00,55.91,56.06,55.91,56.02,43578.0,53.7104,53.8545,53.7104,53.8161,43578.0
2021-07-01 14:50:00,56.01,56.01,55.95,55.96,27261.0,53.8065,53.8065,53.7489,53.7585,27261.0
2021-07-01 15:00:00,55.96,55.98,55.88,55.93,43179.0,53.7585,53.7777,53.6816,53.7296,43179.0
2021-07-01 15:10:00,55.93,55.98,55.92,55.98,31258.0,53.7296,53.7777,53.72,53.7777,31258.0
2021-07-01 15:20:00,55.97,56.02,55.92,56.01,62070.0,53.7681,53.8161,53.72,53.8065,62070.0
2021-07-01 15:30:00,56.01,56.03,55.88,55.93,84978.0,53.8065,53.8257,53.6816,53.7296,84978.0
2021-07-01 15:40:00,55.92,56.0,55.89,55.98,84304.0,53.72,53.7969,53.6912,53.7777,84304.0
2021-07-01 15:50:00,55.97,55.98,55.82,55.83,214119.0,53.7681,53.7777,53.624,53.6336,214119.0
2021-07-02 09:30:00,56.11,56.14,55.74,55.84,64966.0,53.9026,53.9314,53.5471,53.6432,64966.0
2021-07-02 09:40:00,55.92,55.92,55.73,55.83,32564.0,53.72,53.72,53.5375,53.6336,32564.0
2021-07-02 09:50:00,55.84,55.88,55.59,55.62,43096.0,53.6432,53.6816,53.403,53.4318,43096.0
2021-07-02 10:00:00,55.56,55.92,55.55,55.83,28952.0,53.3742,53.72,53.3646,53.6336,28952.0
2021-07-02 10:10:00,55.84,55.91,55.67,55.73,30683.0,53.6432,53.7104,53.4799,53.5375,30683.0
2021-07-02 10:20:00,55.72,55.75,55.54,55.59,28420.0,53.5279,53.5567,53.355,53.403,28420.0
2021-07-02 10:30:00,55.6,55.66,55.49,55.52,24525.0,53.4126,53.4703,53.3069,53.3358,24525.0
2021-07-02 10:40:00,55.53,55.64,55.53,55.58,26733.0,53.3454,53.451,53.3454,53.3934,26733.0
2021-07-02 10:50:00,55.53,55.59,55.45,55.52,18174.0,53.3454,53.403,53.2685,53.3358,18174.0
2021-07-02 11:00:00,55.52,55.52,55.38,55.48,26900.0,53.3358,53.3358,53.2013,53.2973,26900.0
2021-07-02 11:10:00,55.47,55.56,55.46,55.55,12348.0,53.2877,53.3742,53.2781,53.3646,12348.0
2021-07-02 11:20:00,55.54,55.57,55.37,55.51,26982.0,53.355,53.3838,53.1917,53.3262,26982.0
2021-07-02 11:30:00,55.51,55.53,55.43,55.45,13585.0,53.3262,53.3454,53.2493,53.2685,13585.0
2021-07-02 11:40:00,55.44,55.45,55.34,55.34,15786.0,53.2589,53.2685,53.1628,53.1628,15786.0
2021-07-02 11:50:00,55.33,55.38,55.31,55.34,26213.0,53.1532,53.2013,53.134,53.1628,26213.0
2021-07-02 12:00:00,55.34,55.39,55.31,55.34,11702.0,53.1628,53.2109,53.134,53.1628,11702.0
2021-07-02 12:10:00,55.34,55.37,55.22,55.28,18321.0,53.1628,53.1917,53.0476,53.1052,18321.0
2021-07-02 12:20:00,55.28,55.31,55.23,55.31,16900.0,53.1052,53.134,53.0572,53.134,16900.0
2021-07-02 12:30:00,55.31,55.41,55.28,55.39,18151.0,53.134,53.2301,53.1052,53.2109,18151.0
2021-07-02 12:40:00,55.39,55.43,55.36,55.38,26860.0,53.2109,53.2493,53.1821,53.2013,26860.0
2021-07-02 12:50:00,55.4,55.43,55.34,55.37,12549.0,53.2205,53.2493,53.1628,53.1917,12549.0
2021-07-02 13:00:00,55.36,55.5,55.34,55.47,17777.0,53.1821,53.3166,53.1628,53.2877,17777.0
2021-07-02 13:10:00,55.46,55.47,55.41,55.45,10616.0,53.2781,53.2877,53.2301,53.2685,10616.0
2021-07-02 13:20:00,55.45,55.49,55.4,55.43,24570.0,53.2685,53.3069,53.2205,53.2493,24570.0
2021-07-02 13:30:00,55.44,55.47,55.38,55.45,11332.0,53.2589,53.2877,53.2013,53.2685,11332.0
2021-07-02 13:40:00,55.44,55.44,55.38,55.4,10970.0,53.2589,53.2589,53.2013,53.2205,10970.0
2021-07-02 13:50:00,55.4,55.42,55.33,55.34,17975.0,53.2205,53.2397,53.1532,53.1628,17975.0
2021-07-02 14:00:00,55.33,55.39,55.33,55.35,15011.0,53.1532,53.2109,53.1532,53.1725,15011.0
2021-07-02 14:10:00,55.35,55.4,55.34,55.35,13641.0,53.1725,53.2205,53.1628,53.1725,13641.0
2021-07-02 14:20:00,55.35,55.38,55.33,55.33,13646.0,53.1725,53.2013,53.1532,53.1532,13646.0
2021-07-02 14:30:00,55.34,55.34,55.25,55.27,23671.0,53.1628,53.1628,53.0764,53.0956,23671.0
2021-07-02 14:40:00,55.28,55.29,55.24,55.26,15572.0,53.1052,53.1148,53.0668,53.086,15572.0
2021-07-02 14:50:00,55.26,55.26,55.15,55.16,28032.0,53.086,53.086,52.9803,52.9899,28032.0
2021-07-02 15:00:00,55.16,55.27,55.15,55.21,30021.0,52.9899,53.0956,52.9803,53.038,30021.0
2021-07-02 15:10:00,55.2,55.26,55.19,55.25,26819.0,53.0284,53.086,53.0188,53.0764,26819.0
2021-07-02 15:20:00,55.25,55.31,55.21,55.3,32896.0,53.0764,53.134,53.038,53.1244,32896.0
2021-07-02 15:30:00,55.3,55.33,55.24,55.29,43304.0,53.1244,53.1532,53.0668,53.1148,43304.0
2021-07-02 15:40:00,55.28,55.31,55.19,55.19,50518.0,53.1052,53.134,53.0188,53.0188,50518.0
2021-07-02 15:50:00,55.2,55.31,55.09,55.23,313234.0,53.0284,53.134,52.9227,53.0572,313234.0
2021-07-06 09:30:00,55.02,55.18,54.8,54.95,86719.0,52.8554,53.0091,52.6441,52.7882,86719.0
2021-07-06 09:40:00,54.91,54.91,54.45,54.48,24791.0,52.7498,52.7498,52.3079,52.3367,24791.0
2021-07-06 09:50:00,54.47,54.48,54.17,54.2,46251.0,52.3271,52.3367,52.0389,52.0677,46251.0
2021-07-06 10:00:00,54.23,54.24,53.92,53.97,68361.0,52.0965,52.1061,51.7987,51.8467,68361.0
2021-07-06 10:10:00,53.96,53.96,53.62,53.67,47961.0,51.8371,51.8371,51.5105,51.5585,47961.0
2021-07-06 10:20:00,53.67,53.74,53.52,53.71,31288.0,51.5585,51.6258,51.4145,51.597,31288.0
2021-07-06 10:30:00,53.7,53.83,53.6,53.82,24914.0,51.5874,51.7123,51.4913,51.7026,24914.0
2021-07-06 10:40:00,53.82,53.84,53.75,53.76,17193.0,51.7026,51.7219,51.6354,51.645,17193.0
2021-07-06 10:50:00,53.77,53.78,53.66,53.66,19915.0,51.6546,51.6642,51.5489,51.5489,19915.0
2021-07-06 11:00:00,53.67,53.72,53.45,53.48,21286.0,51.5585,51.6066,51.3472,51.376,21286.0
2021-07-06 11:10:00,53.48,53.5,53.17,53.31,77841.0,51.376,51.3952,51.0782,51.2127,77841.0
2021-07-06 11:20:00,53.33,53.34,53.16,53.29,47167.0,51.2319,51.2415,51.0686,51.1935,47167.0
2021-07-06 11:30:00,53.3,53.59,53.3,53.58,65208.0,51.2031,51.4817,51.2031,51.4721,65208.0
2021-07-06 11:40:00,53.57,53.61,53.47,53.52,29930.0,51.4625,51.5009,51.3664,51.4145,29930.0
2021-07-06 11:50:00,53.52,53.6,53.44,53.57,66458.0,51.4145,51.4913,51.3376,51.4625,66458.0
2021-07-06 12:00:00,53.56,53.74,53.54,53.65,56140.0,51.4529,51.6258,51.4337,51.5393,56140.0
2021-07-06 12:10:00,53.65,53.83,53.64,53.82,15122.0,51.5393,51.7123,51.5297,51.7026,15122.0
2021-07-06 12:20:00,53.82,53.85,53.64,53.68,16700.0,51.7026,51.7315,51.5297,51.5682,16700.0
2021-07-06 12:30:00,53.64,53.64,53.41,53.5,14508.0,51.5297,51.5297,51.3088,51.3952,14508.0
2021-07-06 12:40:00,53.5,53.5,53.37,53.48,20718.0,51.3952,51.3952,51.2704,51.376,20718.0
2021-07-06 12:50:00,53.49,53.61,53.47,53.48,40610.0,51.3856,51.5009,51.3664,51.376,40610.0
2021-07-06 13:00:00,53.48,53.54,53.45,53.53,34299.0,51.376,51.4337,51.3472,51.4241,34299.0
2021-07-06 13:10:00,53.52,53.59,53.48,53.53,23681.0,51.4145,51.4817,51.376,51.4241,23681.0
2021-07-06 13:20:00,53.54,53.58,53.47,53.52,26157.0,51.4337,51.4721,51.3664,51.4145,26157.0
2021-07-06 13:30:00,53.53,53.6,53.49,53.59,19960.0,51.4241,51.4913,51.3856,51.4817,19960.0
2021-07-06 13:40:00,53.58,53.67,53.57,53.62,19690.0,51.4721,51.5585,51.4625,51.5105,19690.0
2021-07-06 13:50:00,53.63,53.72,53.63,53.66,22058.0,51.5201,51.6066,51.5201,51.5489,22058.0
2021-07-06 14:00:00,53.66,53.7,53.63,53.69,27168.0,51.5489,51.5874,51.5201,51.5778,27168.0
2021-07-06 14:10:00,53.68,53.85,53.65,53.85,24236.0,51.5682,51.7315,51.5393,51.7315,24236.0
2021-07-06 14:20:00,53.85,53.96,53.83,53.95,27691.0,51.7315,51.8371,51.7123,51.8275,27691.0
2021-07-06 14:30:00,53.94,54.0,53.79,53.79,26431.0,51.8179,51.8756,51.6738,51.6738,26431.0
2021-07-06 14:40:00,53.78,53.89,53.78,53.84,19579.0,51.6642,51.7699,51.6642,51.7219,19579.0
2021-07-06 14:50:00,53.84,53.84,53.73,53.74,19889.0,51.7219,51.7219,51.6162,51.6258,19889.0
2021-07-06 15:00:00,53.75,53.81,53.71,53.81,38063.0,51.6354,51.693,51.597,51.693,38063.0
2021-07-06 15:10:00,53.8,53.93,53.8,53.91,24314.0,51.6834,51.8083,51.6834,51.7891,24314.0
2021-07-06 15:20:00,53.91,53.95,53.87,53.93,41040.0,51.7891,51.8275,51.7507,51.8083,41040.0
2021-07-06 15:30:00,53.93,54.0,53.85,53.97,75561.0,51.8083,51.8756,51.7315,51.8467,75561.0
2021-07-06 15:40:00,53.98,53.98,53.81,53.87,113435.0,51.8564,51.8564,51.693,51.7507,113435.0
2021-07-06 15:50:00,53.87,53.98,53.83,53.92,230997.0,51.7507,51.8564,51.7123,51.7987,230997.0
2021-07-07 09:30:00,54.23,54.9,54.07,54.89,94673.0,52.0965,52.7402,51.9428,52.7306,94673.0
2021-07-07 09:40:00,54.9,55.0,54.57,54.78,33499.0,52.7402,52.8362,52.4231,52.6249,33499.0
2021-07-07 09:50:00,54.79,54.96,54.78,54.96,33746.0,52.6345,52.7978,52.6249,52.7978,33746.0
2021-07-07 10:00:00,54.96,55.2,54.96,55.05,28785.0,52.7978,53.0284,52.7978,52.8843,28785.0
2021-07-07 10:10:00,55.11,55.23,54.98,55.17,16967.0,52.9419,53.0572,52.817,52.9995,16967.0
2021-07-07 10:20:00,55.15,55.27,55.02,55.04,47597.0,52.9803,53.0956,52.8554,52.8747,47597.0
2021-07-07 10:30:00,55.05,55.06,54.83,54.97,55433.0,52.8843,52.8939,52.6729,52.8074,55433.0
2021-07-07 10:40:00,54.97,55.06,54.88,55.0,27749.0,52.8074,52.8939,52.7209,52.8362,27749.0
2021-07-07 10:50:00,54.99,55.01,54.87,54.99,17534.0,52.8266,52.8458,52.7113,52.8266,17534.0
2021-07-07 11:00:00,54.99,55.1,54.98,55.04,20613.0,52.8266,52.9323,52.817,52.8747,20613.0
2021-07-07 11:10:00,55.04,55.26,55.03,55.23,15692.0,52.8747,53.086,52.865,53.0572,15692.0
2021-07-07 11:20:00,55.22,55.49,55.21,55.48,28289.0,53.0476,53.3069,53.038,53.2973,28289.0
2021-07-07 11:30:00,55.48,55.49,55.33,55.44,36927.0,53.2973,53.3069,53.1532,53.2589,36927.0
2021-07-07 11:40:00,55.45,55.6,55.45,55.55,26873.0,53.2685,53.4126,53.2685,53.3646,26873.0
2021-07-07 11:50:00,55.58,55.59,55.42,55.47,32315.0,53.3934,53.403,53.2397,53.2877,32315.0
2021-07-07 12:00:00,55.47,55.6,55.47,55.58,24369.0,53.2877,53.4126,53.2877,53.3934,24369.0
2021-07-07 12:10:00,55.57,55.64,55.52,55.53,26946.0,53.3838,53.451,53.3358,53.3454,26946.0
2021-07-07 12:20:00,55.53,55.54,55.37,55.51,19497.0,53.3454,53.355,53.1917,53.3262,19497.0
2021-07-07 12:30:00,55.5,55.6,55.48,55.6,15440.0,53.3166,53.4126,53.2973,53.4126,15440.0
2021-07-07 12:40:00,55.59,55.59,55.42,55.51,34549.0,53.403,53.403,53.2397,53.3262,34549.0
2021-07-07 12:50:00,55.5,55.6,55.49,55.54,32750.0,53.3166,53.4126,53.3069,53.355,32750.0
2021-07-07 13:00:00,55.54,55.57,55.48,55.48,21266.0,53.355,53.3838,53.2973,53.2973,21266.0
2021-07-07 13:10:00,55.49,55.56,55.49,55.53,18337.0,53.3069,53.3742,53.3069,53.3454,18337.0
2021-07-07 13:20:00,55.53,55.58,55.51,55.58,28282.0,53.3454,53.3934,53.3262,53.3934,28282.0
2021-07-07 13:30:00,55.57,55.66,55.53,55.65,30366.0,53.3838,53.4703,53.3454,53.4607,30366.0
2021-07-07 13:40:00,55.64,55.68,55.57,55.67,28427.0,53.451,53.4895,53.3838,53.4799,28427.0
2021-07-07 13:50:00,55.66,55.7,55.54,55.55,29914.0,53.4703,53.5087,53.355,53.3646,29914.0
2021-07-07 14:00:00,55.56,55.63,55.32,55.38,47911.0,53.3742,53.4414,53.1436,53.2013,47911.0
2021-07-07 14:10:00,55.35,55.43,55.28,55.29,35313.0,53.1725,53.2493,53.1052,53.1148,35313.0
2021-07-07 14:20:00,55.27,55.27,55.11,55.14,32952.0,53.0956,53.0956,52.9419,52.9707,32952.0
2021-07-07 14:30:00,55.11,55.17,55.04,55.06,39422.0,52.9419,52.9995,52.8747,52.8939,39422.0
2021-07-07 14:40:00,55.06,55.12,55.0,55.12,56172.0,52.8939,52.9515,52.8362,52.9515,56172.0
2021-07-07 14:50:00,55.13,55.23,55.12,55.22,29430.0,52.9611,53.0572,52.9515,53.0476,29430.0
2021-07-07 15:00:00,55.22,55.43,55.2,55.43,68372.0,53.0476,53.2493,53.0284,53.2493,68372.0
2021-07-07 15:10:00,55.43,55.47,55.36,55.37,58985.0,53.2493,53.2877,53.1821,53.1917,58985.0
2021-07-07 15:20:00,55.37,55.4,55.31,55.38,44134.0,53.1917,53.2205,53.134,53.2013,44134.0
2021-07-07 15:30:00,55.38,55.45,55.3,55.31,90777.0,53.2013,53.2685,53.1244,53.134,90777.0
2021-07-07 15:40:00,55.31,55.33,55.22,55.25,181704.0,53.134,53.1532,53.0476,53.0764,181704.0
2021-07-07 15:50:00,55.25,55.3,55.08,55.12,348506.0,53.0764,53.1244,52.9131,52.9515,348506.0
2021-07-08 09:30:00,53.64,53.88,52.95,52.98,114753.0,51.5297,51.7603,50.8669,50.8957,114753.0
2021-07-08 09:40:00,53.03,53.06,52.61,53.02,91885.0,50.9437,50.9725,50.5403,50.9341,91885.0
2021-07-08 09:50:00,53.0,53.0,52.69,52.84,94517.0,50.9149,50.9149,50.6171,50.7612,94517.0
2021-07-08 10:00:00,52.85,52.98,52.67,52.94,95405.0,50.7708,50.8957,50.5979,50.8573,95405.0
2021-07-08 10:10:00,52.95,53.17,52.94,53.01,63419.0,50.8669,51.0782,50.8573,50.9245,63419.0
2021-07-08 10:20:00,52.97,53.15,52.89,53.1,51988.0,50.8861,51.059,50.8092,51.011,51988.0
2021-07-08 10:30:00,53.11,53.38,53.1,53.33,65023.0,51.0206,51.28,51.011,51.2319,65023.0
2021-07-08 10:40:00,53.34,53.49,53.27,53.42,30703.0,51.2415,51.3856,51.1743,51.3184,30703.0
2021-07-08 10:50:00,53.4,53.55,53.35,53.38,39597.0,51.2992,51.4433,51.2511,51.28,39597.0
2021-07-08 11:00:00,53.4,53.58,53.4,53.55,27533.0,51.2992,51.4721,51.2992,51.4433,27533.0
2021-07-08 11:10:00,53.54,53.76,53.53,53.75,18773.0,51.4337,51.645,51.4241,51.6354,18773.0
2021-07-08 11:20:00,53.76,53.91,53.76,53.86,28574.0,51.645,51.7891,51.645,51.7411,28574.0
2021-07-08 11:30:00,53.84,53.94,53.79,53.93,26201.0,51.7219,51.8179,51.6738,51.8083,26201.0
2021-07-08 11:40:00,53.92,54.09,53.9,54.04,23650.0,51.7987,51.962,51.7795,51.914,23650.0
2021-07-08 11:50:00,54.03,54.07,53.98,54.05,16987.0,51.9044,51.9428,51.8564,51.9236,16987.0
2021-07-08 12:00:00,54.05,54.13,53.99,54.01,17451.0,51.9236,52.0005,51.866,51.8852,17451.0
2021-07-08 12:10:00,54.02,54.03,53.76,53.77,24747.0,51.8948,51.9044,51.645,51.6546,24747.0
2021-07-08 12:20:00,53.77,53.84,53.77,53.83,51346.0,51.6546,51.7219,51.6546,51.7123,51346.0
2021-07-08 12:30:00,53.81,53.97,53.8,53.96,25002.0,51.693,51.8467,51.6834,51.8371,25002.0
2021-07-08 12:40:00,53.96,54.0,53.89,53.94,31262.0,51.8371,51.8756,51.7699,51.8179,31262.0
2021-07-08 12:50:00,53.93,54.01,53.89,53.91,16009.0,51.8083,51.8852,51.7699,51.7891,16009.0
2021-07-08 13:00:00,53.91,53.91,53.77,53.77,23692.0,51.7891,51.7891,51.6546,51.6546,23692.0
2021-07-08 13:10:00,53.77,53.77,53.6,53.65,30830.0,51.6546,51.6546,51.4913,51.5393,30830.0
2021-07-08 13:20:00,53.64,53.64,53.49,53.61,33808.0,51.5297,51.5297,51.3856,51.5009,33808.0
2021-07-08 13:30:00,53.63,53.63,53.28,53.32,49368.0,51.5201,51.5201,51.1839,51.2223,49368.0
2021-07-08 13:40:00,53.32,53.35,53.2,53.2,39873.0,51.2223,51.2511,51.107,51.107,39873.0
2021-07-08 13:50:00,53.2,53.24,53.15,53.17,19431.0,51.107,51.1455,51.059,51.0782,19431.0
2021-07-08 14:00:00,53.16,53.2,53.03,53.03,41697.0,51.0686,51.107,50.9437,50.9437,41697.0
2021-07-08 14:10:00,53.02,53.08,52.94,52.98,40114.0,50.9341,50.9918,50.8573,50.8957,40114.0
2021-07-08 14:20:00,52.98,52.99,52.8,52.82,61347.0,50.8957,50.9053,50.7228,50.742,61347.0
2021-07-08 14:30:00,52.81,52.92,52.8,52.81,38884.0,50.7324,50.8381,50.7228,50.7324,38884.0
2021-07-08 14:40:00,52.8,52.84,52.6,52.61,66183.0,50.7228,50.7612,50.5306,50.5403,66183.0
2021-07-08 14:50:00,52.62,52.78,52.55,52.73,40398.0,50.5499,50.7036,50.4826,50.6555,40398.0
2021-07-08 15:00:00,52.72,52.84,52.72,52.77,34739.0,50.6459,50.7612,50.6459,50.694,34739.0
2021-07-08 15:10:00,52.77,52.77,52.61,52.71,47331.0,50.694,50.694,50.5403,50.6363,47331.0
2021-07-08 15:20:00,52.71,52.81,52.68,52.77,49608.0,50.6363,50.7324,50.6075,50.694,49608.0
2021-07-08 15:30:00,52.77,52.81,52.68,52.69,91322.0,50.694,50.7324,50.6075,50.6171,91322.0
2021-07-08 15:40:00,52.69,52.7,52.49,52.56,151590.0,50.6171,50.6267,50.425,50.4922,151590.0
2021-07-08 15:50:00,52.57,52.72,52.46,52.72,346987.0,50.5018,50.6459,50.3962,50.6459,346987.0
2021-07-09 09:30:00,53.24,53.56,53.07,53.49,55983.0,51.1455,51.4529,50.9822,51.3856,55983.0
2021-07-09 09:40:00,53.53,53.68,53.43,53.46,21495.0,51.4241,51.5682,51.328,51.3568,21495.0
2021-07-09 09:50:00,53.48,53.59,53.44,53.59,24796.0,51.376,51.4817,51.3376,51.4817,24796.0
2021-07-09 10:00:00,53.59,53.88,53.58,53.64,36057.0,51.4817,51.7603,51.4721,51.5297,36057.0
2021-07-09 10:10:00,53.65,53.67,52.98,53.03,75120.0,51.5393,51.5585,50.8957,50.9437,75120.0
2021-07-09 10:20:00,53.03,53.38,53.02,53.32,45472.0,50.9437,51.28,50.9341,51.2223,45472.0
2021-07-09 10:30:00,53.3,53.47,53.23,53.23,31874.0,51.2031,51.3664,51.1359,51.1359,31874.0
2021-07-09 10:40:00,53.25,53.25,53.06,53.19,32145.0,51.1551,51.1551,50.9725,51.0974,32145.0
2021-07-09 10:50:00,53.23,53.26,53.02,53.03,14556.0,51.1359,51.1647,50.9341,50.9437,14556.0
2021-07-09 11:00:00,53.07,53.28,53.02,53.2,29084.0,50.9822,51.1839,50.9341,51.107,29084.0
2021-07-09 11:10:00,53.19,53.19,52.96,52.97,17634.0,51.0974,51.0974,50.8765,50.8861,17634.0
2021-07-09 11:20:00,52.99,53.06,52.91,52.94,18130.0,50.9053,50.9725,50.8284,50.8573,18130.0
2021-07-09 11:30:00,52.94,52.99,52.88,52.96,12764.0,50.8573,50.9053,50.7996,50.8765,12764.0
2021-07-09 11:40:00,52.97,53.04,52.81,52.81,34087.0,50.8861,50.9533,50.7324,50.7324,34087.0
2021-07-09 11:50:00,52.83,52.91,52.81,52.85,39774.0,50.7516,50.8284,50.7324,50.7708,39774.0
2021-07-09 12:00:00,52.86,53.01,52.86,52.98,25021.0,50.7804,50.9245,50.7804,50.8957,25021.0
2021-07-09 12:10:00,52.98,53.08,52.96,53.07,17390.0,50.8957,50.9918,50.8765,50.9822,17390.0
2021-07-09 12:20:00,53.08,53.1,52.94,52.96,28186.0,50.9918,51.011,50.8573,50.8765,28186.0
2021-07-09 12:30:00,52.95,52.99,52.91,52.97,16420.0,50.8669,50.9053,50.8284,50.8861,16420.0
2021-07-09 12:40:00,52.97,53.13,52.97,53.12,22197.0,50.8861,51.0398,50.8861,51.0302,22197.0
2021-07-09 12:50:00,53.12,53.18,53.11,53.12,18114.0,51.0302,51.0878,51.0206,51.0302,18114.0
2021-07-09 13:00:00,53.13,53.14,53.1,53.13,17888.0,51.0398,51.0494,51.011,51.0398,17888.0
2021-07-09 13:10:00,53.12,53.12,53.0,53.05,14314.0,51.0302,51.0302,50.9149,50.9629,14314.0
2021-07-09 13:20:00,53.04,53.04,52.97,52.98,11475.0,50.9533,50.9533,50.8861,50.8957,11475.0
2021-07-09 13:30:00,52.99,53.01,52.93,52.95,19576.0,50.9053,50.9245,50.8477,50.8669,19576.0
2021-07-09 13:40:00,52.95,53.01,52.95,52.98,27367.0,50.8669,50.9245,50.8669,50.8957,27367.0
2021-07-09 13:50:00,52.99,53.0,52.96,52.98,14348.0,50.9053,50.9149,50.8765,50.8957,14348.0
2021-07-09 14:00:00,52.98,53.04,52.96,52.98,23173.0,50.8957,50.9533,50.8765,50.8957,23173.0
2021-07-09 14:10:00,52.98,53.1,52.95,53.1,21381.0,50.8957,51.011,50.8669,51.011,21381.0
2021-07-09 14:20:00,53.09,53.19,53.08,53.14,25743.0,51.0014,51.0974,50.9918,51.0494,25743.0
2021-07-09 14:30:00,53.15,53.24,53.15,53.2,18930.0,51.059,51.1455,51.059,51.107,18930.0
2021-07-09 14:40:00,53.2,53.28,53.19,53.24,15228.0,51.107,51.1839,51.0974,51.1455,15228.0
2021-07-09 14:50:00,53.25,53.28,53.18,53.19,17107.0,51.1551,51.1839,51.0878,51.0974,17107.0
2021-07-09 15:00:00,53.17,53.19,53.11,53.11,23252.0,51.0782,51.0974,51.0206,51.0206,23252.0
2021-07-09 15:10:00,53.11,53.17,53.1,53.14,35989.0,51.0206,51.0782,51.011,51.0494,35989.0
2021-07-09 15:20:00,53.13,53.15,53.07,53.15,31104.0,51.0398,51.059,50.9822,51.059,31104.0
2021-07-09 15:30:00,53.15,53.23,53.13,53.19,61702.0,51.059,51.1359,51.0398,51.0974,61702.0
2021-07-09 15:40:00,53.19,53.2,53.07,53.19,50690.0,51.0974,51.107,50.9822,51.0974,50690.0
2021-07-09 15:50:00,53.19,53.29,53.12,53.23,163423.0,51.0974,51.1935,51.0302,51.1359,163423.0
2021-07-12 09:30:00,52.86,53.12,52.62,52.99,53628.0,50.7804,51.0302,50.5499,50.9053,53628.0
2021-07-12 09:40:00,53.02,53.08,52.54,52.63,37290.0,50.9341,50.9918,50.473,50.5595,37290.0
2021-07-12 09:50:00,52.63,53.19,52.62,53.16,46298.0,50.5595,51.0974,50.5499,51.0686,46298.0
2021-07-12 10:00:00,53.16,53.26,53.02,53.05,43305.0,51.0686,51.1647,50.9341,50.9629,43305.0
2021-07-12 10:10:00,53.05,53.31,52.93,53.25,80517.0,50.9629,51.2127,50.8477,51.1551,80517.0
2021-07-12 10:20:00,53.23,53.27,53.09,53.26,21937.0,51.1359,51.1743,51.0014,51.1647,21937.0
2021-07-12 10:30:00,53.27,53.31,53.0,53.02,16773.0,51.1743,51.2127,50.9149,50.9341,16773.0
2021-07-12 10:40:00,53.02,53.03,52.93,52.97,15880.0,50.9341,50.9437,50.8477,50.8861,15880.0
2021-07-12 10:50:00,52.98,53.13,52.9,53.12,13584.0,50.8957,51.0398,50.8188,51.0302,13584.0
2021-07-12 11:00:00,53.14,53.23,53.06,53.13,16017.0,51.0494,51.1359,50.9725,51.0398,16017.0
2021-07-12 11:10:00,53.12,53.13,52.96,52.96,11178.0,51.0302,51.0398,50.8765,50.8765,11178.0
2021-07-12 11:20:00,52.96,52.96,52.81,52.85,17767.0,50.8765,50.8765,50.7324,50.7708,17767.0
2021-07-12 11:30:00,52.86,52.89,52.77,52.81,12157.0,50.7804,50.8092,50.694,50.7324,12157.0
2021-07-12 11:40:00,52.83,52.84,52.69,52.79,19958.0,50.7516,50.7612,50.6171,50.7132,19958.0
2021-07-12 11:50:00,52.79,52.81,52.72,52.79,8564.0,50.7132,50.7324,50.6459,50.7132,8564.0
2021-07-12 12:00:00,52.79,52.88,52.78,52.84,13534.0,50.7132,50.7996,50.7036,50.7612,13534.0
2021-07-12 12:10:00,52.84,52.86,52.8,52.8,19929.0,50.7612,50.7804,50.7228,50.7228,19929.0
2021-07-12 12:20:00,52.8,52.8,52.7,52.73,11047.0,50.7228,50.7228,50.6267,50.6555,11047.0
2021-07-12 12:30:00,52.73,52.88,52.71,52.88,12477.0,50.6555,50.7996,50.6363,50.7996,12477.0
2021-07-12 12:40:00,52.89,53.01,52.89,52.89,23319.0,50.8092,50.9245,50.8092,50.8092,23319.0
2021-07-12 12:50:00,52.88,52.91,52.81,52.88,16450.0,50.7996,50.8284,50.7324,50.7996,16450.0
2021-07-12 13:00:00,52.86,52.89,52.81,52.84,19083.0,50.7804,50.8092,50.7324,50.7612,19083.0
2021-07-12 13:10:00,52.82,52.9,52.82,52.86,13713.0,50.742,50.8188,50.742,50.7804,13713.0
2021-07-12 13:20:00,52.86,53.04,52.86,53.01,31864.0,50.7804,50.9533,50.7804,50.9245,31864.0
2021-07-12 13:30:00,53.01,53.14,53.0,53.13,12886.0,50.9245,51.0494,50.9149,51.0398,12886.0
2021-07-12 13:40:00,53.13,53.16,53.12,53.14,15002.0,51.0398,51.0686,51.0302,51.0494,15002.0
2021-07-12 13:50:00,53.15,53.2,53.12,53.17,10772.0,51.059,51.107,51.0302,51.0782,10772.0
2021-07-12 14:00:00,53.19,53.22,53.17,53.19,9928.0,51.0974,51.1263,51.0782,51.0974,9928.0
2021-07-12 14:10:00,53.2,53.25,53.17,53.25,15377.0,51.107,51.1551,51.0782,51.1551,15377.0
2021-07-12 14:20:00,53.26,53.3,53.19,53.27,14131.0,51.1647,51.2031,51.0974,51.1743,14131.0
2021-07-12 14:30:00,53.28,53.35,53.27,53.33,13446.0,51.1839,51.2511,51.1743,51.2319,13446.0
2021-07-12 14:40:00,53.33,53.36,53.26,53.28,13742.0,51.2319,51.2607,51.1647,51.1839,13742.0
2021-07-12 14:50:00,53.27,53.31,53.22,53.31,16377.0,51.1743,51.2127,51.1263,51.2127,16377.0
2021-07-12 15:00:00,53.31,53.33,53.22,53.23,20502.0,51.2127,51.2319,51.1263,51.1359,20502.0
2021-07-12 15:10:00,53.23,53.26,53.15,53.15,26607.0,51.1359,51.1647,51.059,51.059,26607.0
2021-07-12 15:20:00,53.15,53.25,53.1,53.25,25318.0,51.059,51.1551,51.011,51.1551,25318.0
2021-07-12 15:30:00,53.25,53.25,53.15,53.16,31182.0,51.1551,51.1551,51.059,51.0686,31182.0
2021-07-12 15:40:00,53.16,53.17,53.1,53.16,43099.0,51.0686,51.0782,51.011,51.0686,43099.0
2021-07-12 15:50:00,53.16,53.2,53.07,53.18,114494.0,51.0686,51.107,50.9822,51.0878,114494.0
2021-07-13 09:30:00,52.85,52.87,52.5,52.67,60912.0,50.7708,50.79,50.4346,50.5979,60912.0
2021-07-13 09:40:00,52.76,52.79,52.27,52.35,37627.0,50.6843,50.7132,50.2136,50.2905,37627.0
2021-07-13 09:50:00,52.31,52.47,52.23,52.31,41995.0,50.2521,50.4058,50.1752,50.2521,41995.0
2021-07-13 10:00:00,52.34,52.45,51.98,51.99,32647.0,50.2809,50.3865,49.935,49.9446,32647.0
2021-07-13 10:10:00,52.03,52.3,52.02,52.25,19384.0,49.9831,50.2424,49.9735,50.1944,19384.0
2021-07-13 10:20:00,52.25,52.31,52.13,52.16,26433.0,50.1944,50.2521,50.0791,50.108,26433.0
2021-07-13 10:30:00,52.19,52.42,52.19,52.36,30672.0,50.1368,50.3577,50.1368,50.3001,30672.0
2021-07-13 10:40:00,52.33,52.38,52.25,52.35,23254.0,50.2713,50.3193,50.1944,50.2905,23254.0
2021-07-13 10:50:00,52.31,52.38,52.02,52.04,32321.0,50.2521,50.3193,49.9735,49.9927,32321.0
2021-07-13 11:00:00,52.04,52.27,51.96,52.16,26492.0,49.9927,50.2136,49.9158,50.108,26492.0
2021-07-13 11:10:00,52.19,52.19,52.05,52.1,17101.0,50.1368,50.1368,50.0023,50.0503,17101.0
2021-07-13 11:20:00,52.08,52.11,52.0,52.05,27547.0,50.0311,50.0599,49.9542,50.0023,27547.0
2021-07-13 11:30:00,52.04,52.16,52.0,52.1,18893.0,49.9927,50.108,49.9542,50.0503,18893.0
2021-07-13 11:40:00,52.09,52.2,52.08,52.17,24957.0,50.0407,50.1464,50.0311,50.1176,24957.0
2021-07-13 11:50:00,52.15,52.16,52.05,52.05,18910.0,50.0983,50.108,50.0023,50.0023,18910.0
2021-07-13 12:00:00,52.05,52.05,51.93,51.96,35938.0,50.0023,50.0023,49.887,49.9158,35938.0
2021-07-13 12:10:00,51.97,52.03,51.95,51.95,16184.0,49.9254,49.9831,49.9062,49.9062,16184.0
2021-07-13 12:20:00,51.95,51.99,51.88,51.92,16079.0,49.9062,49.9446,49.839,49.8774,16079.0
2021-07-13 12:30:00,51.91,51.94,51.87,51.9,15808.0,49.8678,49.8966,49.8294,49.8582,15808.0
2021-07-13 12:40:00,51.89,51.94,51.78,51.79,19099.0,49.8486,49.8966,49.7429,49.7525,19099.0
2021-07-13 12:50:00,51.8,51.87,51.78,51.81,11845.0,49.7621,49.8294,49.7429,49.7717,11845.0
2021-07-13 13:00:00,51.82,51.84,51.73,51.81,22097.0,49.7813,49.8005,49.6949,49.7717,22097.0
2021-07-13 13:10:00,51.8,51.8,51.57,51.59,43507.0,49.7621,49.7621,49.5412,49.5604,43507.0
2021-07-13 13:20:00,51.58,51.7,51.55,51.6,46265.0,49.5508,49.6661,49.522,49.57,46265.0
2021-07-13 13:30:00,51.6,51.69,51.55,51.68,38364.0,49.57,49.6564,49.522,49.6468,38364.0
2021-07-13 13:40:00,51.68,51.7,51.57,51.58,24258.0,49.6468,49.6661,49.5412,49.5508,24258.0
2021-07-13 13:50:00,51.58,51.65,51.55,51.64,13886.0,49.5508,49.618,49.522,49.6084,13886.0
2021-07-13 14:00:00,51.64,51.68,51.59,51.66,34909.0,49.6084,49.6468,49.5604,49.6276,34909.0
2021-07-13 14:10:00,51.66,51.9,51.65,51.86,31062.0,49.6276,49.8582,49.618,49.8198,31062.0
2021-07-13 14:20:00,51.85,51.91,51.81,51.86,12159.0,49.8102,49.8678,49.7717,49.8198,12159.0
2021-07-13 14:30:00,51.87,51.88,51.77,51.77,11576.0,49.8294,49.839,49.7333,49.7333,11576.0
2021-07-13 14:40:00,51.77,51.8,51.71,51.75,20873.0,49.7333,49.7621,49.6757,49.7141,20873.0
2021-07-13 14:50:00,51.75,51.76,51.69,51.73,20069.0,49.7141,49.7237,49.6564,49.6949,20069.0
2021-07-13 15:00:00,51.72,51.78,51.68,51.7,26273.0,49.6853,49.7429,49.6468,49.6661,26273.0
2021-07-13 15:10:00,51.71,51.72,51.58,51.59,24575.0,49.6757,49.6853,49.5508,49.5604,24575.0
2021-07-13 15:20:00,51.59,51.6,51.45,51.45,56198.0,49.5604,49.57,49.4259,49.4259,56198.0
2021-07-13 15:30:00,51.46,51.46,51.32,51.36,79721.0,49.4355,49.4355,49.301,49.3394,79721.0
2021-07-13 15:40:00,51.36,51.62,51.33,51.58,104362.0,49.3394,49.5892,49.3106,49.5508,104362.0
2021-07-13 15:50:00,51.57,51.67,51.51,51.67,241333.0,49.5412,49.6372,49.4835,49.6372,241333.0
2021-07-14 09:30:00,52.12,52.43,51.95,52.41,57906.0,50.0695,50.3673,49.9062,50.3481,57906.0
2021-07-14 09:40:00,52.43,52.48,52.14,52.18,22264.0,50.3673,50.4154,50.0887,50.1272,22264.0
2021-07-14 09:50:00,52.23,52.23,51.98,52.0,16331.0,50.1752,50.1752,49.935,49.9542,16331.0
2021-07-14 10:00:00,51.98,52.03,51.74,51.75,18683.0,49.935,49.9831,49.7045,49.7141,18683.0
2021-07-14 10:10:00,51.77,52.09,51.77,52.01,25079.0,49.7333,50.0407,49.7333,49.9639,25079.0
2021-07-14 10:20:00,52.02,52.04,51.76,51.77,19120.0,49.9735,49.9927,49.7237,49.7333,19120.0
2021-07-14 10:30:00,51.75,51.82,51.61,51.65,34265.0,49.7141,49.7813,49.5796,49.618,34265.0
2021-07-14 10:40:00,51.64,51.84,51.62,51.84,12946.0,49.6084,49.8005,49.5892,49.8005,12946.0
2021-07-14 10:50:00,51.86,51.9,51.82,51.86,22941.0,49.8198,49.8582,49.7813,49.8198,22941.0
2021-07-14 11:00:00,51.84,51.84,51.66,51.66,13507.0,49.8005,49.8005,49.6276,49.6276,13507.0
2021-07-14 11:10:00,51.7,51.87,51.7,51.81,12172.0,49.6661,49.8294,49.6661,49.7717,12172.0
2021-07-14 11:20:00,51.8,51.85,51.62,51.64,16525.0,49.7621,49.8102,49.5892,49.6084,16525.0
2021-07-14 11:30:00,51.69,51.8,51.66,51.68,17505.0,49.6564,49.7621,49.6276,49.6468,17505.0
2021-07-14 11:40:00,51.7,51.7,51.61,51.61,15175.0,49.6661,49.6661,49.5796,49.5796,15175.0
2021-07-14 11:50:00,51.6,51.71,51.58,51.69,12654.0,49.57,49.6757,49.5508,49.6564,12654.0
2021-07-14 12:00:00,51.71,52.14,51.7,52.09,42473.0,49.6757,50.0887,49.6661,50.0407,42473.0
2021-07-14 12:10:00,52.07,52.11,51.98,51.98,32603.0,50.0215,50.0599,49.935,49.935,32603.0
2021-07-14 12:20:00,52.0,52.05,51.97,52.03,14013.0,49.9542,50.0023,49.9254,49.9831,14013.0
2021-07-14 12:30:00,52.03,52.08,51.99,52.05,11252.0,49.9831,50.0311,49.9446,50.0023,11252.0
2021-07-14 12:40:00,52.05,52.09,52.0,52.06,12654.0,50.0023,50.0407,49.9542,50.0119,12654.0
2021-07-14 12:50:00,52.08,52.08,51.99,52.04,9135.0,50.0311,50.0311,49.9446,49.9927,9135.0
2021-07-14 13:00:00,52.04,52.07,52.01,52.03,6738.0,49.9927,50.0215,49.9639,49.9831,6738.0
2021-07-14 13:10:00,52.01,52.08,51.87,51.87,6070.0,49.9639,50.0311,49.8294,49.8294,6070.0
2021-07-14 13:20:00,51.85,51.93,51.85,51.92,7152.0,49.8102,49.887,49.8102,49.8774,7152.0
2021-07-14 13:30:00,51.93,52.08,51.92,52.05,8506.0,49.887,50.0311,49.8774,50.0023,8506.0
2021-07-14 13:40:00,52.07,52.07,51.98,51.98,4656.0,50.0215,50.0215,49.935,49.935,4656.0
2021-07-14 13:50:00,51.98,52.05,51.94,52.04,8514.0,49.935,50.0023,49.8966,49.9927,8514.0
2021-07-14 14:00:00,52.05,52.06,51.99,52.02,13958.0,50.0023,50.0119,49.9446,49.9735,13958.0
2021-07-14 14:10:00,52.01,52.04,51.99,52.0,11622.0,49.9639,49.9927,49.9446,49.9542,11622.0
2021-07-14 14:20:00,51.99,52.05,51.99,52.04,8206.0,49.9446,50.0023,49.9446,49.9927,8206.0
2021-07-14 14:30:00,52.04,52.08,51.95,51.96,18733.0,49.9927,50.0311,49.9062,49.9158,18733.0
2021-07-14 14:40:00,51.94,51.99,51.91,51.97,9100.0,49.8966,49.9446,49.8678,49.9254,9100.0
2021-07-14 14:50:00,51.97,52.03,51.96,52.02,14511.0,49.9254,49.9831,49.9158,49.9735,14511.0
2021-07-14 15:00:00,52.03,52.11,52.02,52.07,31301.0,49.9831,50.0599,49.9735,50.0215,31301.0
2021-07-14 15:10:00,52.08,52.08,52.0,52.0,13844.0,50.0311,50.0311,49.9542,49.9542,13844.0
2021-07-14 15:20:00,52.0,52.03,51.98,52.01,17439.0,49.9542,49.9831,49.935,49.9639,17439.0
2021-07-14 15:30:00,52.0,52.02,51.94,51.95,37429.0,49.9542,49.9735,49.8966,49.9062,37429.0
2021-07-14 15:40:00,51.96,51.97,51.88,51.91,57980.0,49.9158,49.9254,49.839,49.8678,57980.0
2021-07-14 15:50:00,51.91,51.91,51.71,51.75,213684.0,49.8678,49.8678,49.6757,49.7141,213684.0
2021-07-15 09:30:00,51.4,52.01,51.16,51.97,45744.0,49.3779,49.9639,49.1473,49.9254,45744.0
2021-07-15 09:40:00,51.94,51.94,51.69,51.82,17769.0,49.8966,49.8966,49.6564,49.7813,17769.0
2021-07-15 09:50:00,51.75,51.79,51.6,51.77,13540.0,49.7141,49.7525,49.57,49.7333,13540.0
2021-07-15 10:00:00,51.76,52.08,51.76,51.87,16593.0,49.7237,50.0311,49.7237,49.8294,16593.0
2021-07-15 10:10:00,51.88,52.0,51.82,51.83,15638.0,49.839,49.9542,49.7813,49.7909,15638.0
2021-07-15 10:20:00,51.82,51.85,51.68,51.75,10601.0,49.7813,49.8102,49.6468,49.7141,10601.0
2021-07-15 10:30:00,51.78,51.79,51.64,51.7,10489.0,49.7429,49.7525,49.6084,49.6661,10489.0
2021-07-15 10:40:00,51.69,51.73,51.61,51.66,12800.0,49.6564,49.6949,49.5796,49.6276,12800.0
2021-07-15 10:50:00,51.66,51.73,51.46,51.46,28500.0,49.6276,49.6949,49.4355,49.4355,28500.0
2021-07-15 11:00:00,51.42,51.46,51.21,51.23,37498.0,49.3971,49.4355,49.1953,49.2145,37498.0
2021-07-15 11:10:00,51.22,51.28,51.07,51.28,31418.0,49.2049,49.2626,49.0608,49.2626,31418.0
2021-07-15 11:20:00,51.32,51.47,51.25,51.46,8314.0,49.301,49.4451,49.2338,49.4355,8314.0
2021-07-15 11:30:00,51.49,51.51,51.41,51.51,9764.0,49.4643,49.4835,49.3875,49.4835,9764.0
2021-07-15 11:40:00,51.51,51.51,51.35,51.36,34695.0,49.4835,49.4835,49.3298,49.3394,34695.0
2021-07-15 11:50:00,51.37,51.38,51.28,51.29,52472.0,49.349,49.3586,49.2626,49.2722,52472.0
2021-07-15 12:00:00,51.29,51.34,51.22,51.25,29753.0,49.2722,49.3202,49.2049,49.2338,29753.0
2021-07-15 12:10:00,51.26,51.29,51.19,51.21,28279.0,49.2434,49.2722,49.1761,49.1953,28279.0
2021-07-15 12:20:00,51.2,51.27,51.18,51.25,13989.0,49.1857,49.253,49.1665,49.2338,13989.0
2021-07-15 12:30:00,51.25,51.29,51.21,51.29,12629.0,49.2338,49.2722,49.1953,49.2722,12629.0
2021-07-15 12:40:00,51.29,51.4,51.27,51.39,20796.0,49.2722,49.3779,49.253,49.3682,20796.0
2021-07-15 12:50:00,51.4,51.41,51.28,51.28,24459.0,49.3779,49.3875,49.2626,49.2626,24459.0
2021-07-15 13:00:00,51.27,51.29,51.22,51.23,39372.0,49.253,49.2722,49.2049,49.2145,39372.0
2021-07-15 13:10:00,51.23,51.23,51.1,51.12,28216.0,49.2145,49.2145,49.0897,49.1089,28216.0
2021-07-15 13:20:00,51.12,51.16,51.12,51.13,25596.0,49.1089,49.1473,49.1089,49.1185,25596.0
2021-07-15 13:30:00,51.12,51.13,51.01,51.08,19642.0,49.1089,49.1185,49.0032,49.0704,19642.0
2021-07-15 13:40:00,51.09,51.12,51.04,51.09,11886.0,49.08,49.1089,49.032,49.08,11886.0
2021-07-15 13:50:00,51.08,51.1,51.01,51.02,11676.0,49.0704,49.0897,49.0032,49.0128,11676.0
2021-07-15 14:00:00,51.02,51.15,50.97,50.99,58069.0,49.0128,49.1377,48.9648,48.984,58069.0
2021-07-15 14:10:00,50.99,51.19,50.98,51.19,66888.0,48.984,49.1761,48.9744,49.1761,66888.0
2021-07-15 14:20:00,51.2,51.29,51.19,51.23,28178.0,49.1857,49.2722,49.1761,49.2145,28178.0
2021-07-15 14:30:00,51.23,51.3,51.21,51.3,24187.0,49.2145,49.2818,49.1953,49.2818,24187.0
2021-07-15 14:40:00,51.3,51.4,51.29,51.38,25130.0,49.2818,49.3779,49.2722,49.3586,25130.0
2021-07-15 14:50:00,51.38,51.46,51.29,51.44,50146.0,49.3586,49.4355,49.2722,49.4163,50146.0
2021-07-15 15:00:00,51.44,51.59,51.41,51.59,29287.0,49.4163,49.5604,49.3875,49.5604,29287.0
2021-07-15 15:10:00,51.59,51.62,51.44,51.52,27245.0,49.5604,49.5892,49.4163,49.4931,27245.0
2021-07-15 15:20:00,51.52,51.56,51.49,51.53,20352.0,49.4931,49.5316,49.4643,49.5027,20352.0
2021-07-15 15:30:00,51.53,51.61,51.52,51.56,35250.0,49.5027,49.5796,49.4931,49.5316,35250.0
2021-07-15 15:40:00,51.56,51.67,51.52,51.61,45525.0,49.5316,49.6372,49.4931,49.5796,45525.0
2021-07-15 15:50:00,51.61,51.67,51.5,51.56,253085.0,49.5796,49.6372,49.4739,49.5316,253085.0
2021-07-16 09:30:00,51.6,52.37,51.54,52.36,86296.0,49.57,50.3097,49.5123,50.3001,86296.0
2021-07-16 09:40:00,52.34,52.42,52.17,52.32,54651.0,50.2809,50.3577,50.1176,50.2617,54651.0
2021-07-16 09:50:00,52.31,52.55,52.24,52.43,36050.0,50.2521,50.4826,50.1848,50.3673,36050.0
2021-07-16 10:00:00,52.39,52.47,52.24,52.31,19179.0,50.3289,50.4058,50.1848,50.2521,19179.0
2021-07-16 10:10:00,52.32,52.34,52.03,52.12,50585.0,50.2617,50.2809,49.9831,50.0695,50585.0
2021-07-16 10:20:00,52.12,52.17,51.9,52.02,82959.0,50.0695,50.1176,49.8582,49.9735,82959.0
2021-07-16 10:30:00,51.99,52.25,51.99,52.19,19912.0,49.9446,50.1944,49.9446,50.1368,19912.0
2021-07-16 10:40:00,52.18,52.18,52.05,52.11,14957.0,50.1272,50.1272,50.0023,50.0599,14957.0
2021-07-16 10:50:00,52.11,52.27,52.11,52.17,34392.0,50.0599,50.2136,50.0599,50.1176,34392.0
2021-07-16 11:00:00,52.19,52.19,51.96,52.05,16347.0,50.1368,50.1368,49.9158,50.0023,16347.0
2021-07-16 11:10:00,52.04,52.16,52.04,52.12,15701.0,49.9927,50.108,49.9927,50.0695,15701.0
2021-07-16 11:20:00,52.1,52.14,52.02,52.06,13232.0,50.0503,50.0887,49.9735,50.0119,13232.0
2021-07-16 11:30:00,52.07,52.27,52.07,52.2,33924.0,50.0215,50.2136,50.0215,50.1464,33924.0
2021-07-16 11:40:00,52.22,52.29,52.14,52.16,14803.0,50.1656,50.2328,50.0887,50.108,14803.0
2021-07-16 11:50:00,52.16,52.23,52.15,52.2,15653.0,50.108,50.1752,50.0983,50.1464,15653.0
2021-07-16 12:00:00,52.19,52.21,52.13,52.18,13073.0,50.1368,50.156,50.0791,50.1272,13073.0
2021-07-16 12:10:00,52.19,52.2,52.09,52.09,16076.0,50.1368,50.1464,50.0407,50.0407,16076.0
2021-07-16 12:20:00,52.1,52.11,51.82,51.88,70082.0,50.0503,50.0599,49.7813,49.839,70082.0
2021-07-16 12:30:00,51.87,51.9,51.78,51.78,35195.0,49.8294,49.8582,49.7429,49.7429,35195.0
2021-07-16 12:40:00,51.78,51.81,51.64,51.65,26240.0,49.7429,49.7717,49.6084,49.618,26240.0
2021-07-16 12:50:00,51.64,51.7,51.57,51.64,23903.0,49.6084,49.6661,49.5412,49.6084,23903.0
2021-07-16 13:00:00,51.65,51.78,51.64,51.78,13043.0,49.618,49.7429,49.6084,49.7429,13043.0
2021-07-16 13:10:00,51.76,51.83,51.72,51.81,15837.0,49.7237,49.7909,49.6853,49.7717,15837.0
2021-07-16 13:20:00,51.81,51.87,51.75,51.8,14032.0,49.7717,49.8294,49.7141,49.7621,14032.0
2021-07-16 13:30:00,51.8,51.8,51.64,51.68,16404.0,49.7621,49.7621,49.6084,49.6468,16404.0
2021-07-16 13:40:00,51.66,51.67,51.59,51.59,12552.0,49.6276,49.6372,49.5604,49.5604,12552.0
2021-07-16 13:50:00,51.61,51.61,51.53,51.57,16619.0,49.5796,49.5796,49.5027,49.5412,16619.0
2021-07-16 14:00:00,51.58,51.58,51.46,51.57,20544.0,49.5508,49.5508,49.4355,49.5412,20544.0
2021-07-16 14:10:00,51.57,51.62,51.51,51.6,18746.0,49.5412,49.5892,49.4835,49.57,18746.0
2021-07-16 14:20:00,51.59,51.59,51.38,51.41,24703.0,49.5604,49.5604,49.3586,49.3875,24703.0
2021-07-16 14:30:00,51.4,51.45,51.34,51.38,19301.0,49.3779,49.4259,49.3202,49.3586,19301.0
2021-07-16 14:40:00,51.38,51.4,51.34,51.36,16396.0,49.3586,49.3779,49.3202,49.3394,16396.0
2021-07-16 14:50:00,51.36,51.37,51.28,51.29,22137.0,49.3394,49.349,49.2626,49.2722,22137.0
2021-07-16 15:00:00,51.29,51.29,51.16,51.18,33522.0,49.2722,49.2722,49.1473,49.1665,33522.0
2021-07-16 15:10:00,51.19,51.27,51.11,51.23,48057.0,49.1761,49.253,49.0993,49.2145,48057.0
2021-07-16 15:20:00,51.21,51.25,51.13,51.22,28223.0,49.1953,49.2338,49.1185,49.2049,28223.0
2021-07-16 15:30:00,51.22,51.24,50.96,51.02,115083.0,49.2049,49.2241,48.9552,49.0128,115083.0
2021-07-16 15:40:00,51.02,51.09,50.89,50.9,65057.0,49.0128,49.08,48.8879,48.8975,65057.0
2021-07-16 15:50:00,50.89,51.01,50.89,51.0,214672.0,48.8879,49.0032,48.8879,48.9936,214672.0
2021-07-19 09:30:00,50.09,50.69,50.01,50.67,110627.0,48.1194,48.6958,48.0425,48.6766,110627.0
2021-07-19 09:40:00,50.67,50.68,50.45,50.56,34577.0,48.6766,48.6862,48.4652,48.5709,34577.0
2021-07-19 09:50:00,50.55,50.55,50.29,50.29,45841.0,48.5613,48.5613,48.3115,48.3115,45841.0
2021-07-19 10:00:00,50.3,50.41,50.08,50.26,49474.0,48.3211,48.4268,48.1098,48.2827,49474.0
2021-07-19 10:10:00,50.27,50.59,50.26,50.43,41886.0,48.2923,48.5997,48.2827,48.446,41886.0
2021-07-19 10:20:00,50.44,50.66,50.35,50.64,27549.0,48.4556,48.667,48.3692,48.6478,27549.0
2021-07-19 10:30:00,50.63,51.05,50.63,50.89,36382.0,48.6381,49.0416,48.6381,48.8879,36382.0
2021-07-19 10:40:00,50.87,51.12,50.8,51.12,46641.0,48.8687,49.1089,48.8015,49.1089,46641.0
2021-07-19 10:50:00,51.11,51.17,50.96,51.08,27648.0,49.0993,49.1569,48.9552,49.0704,27648.0
2021-07-19 11:00:00,51.08,51.09,50.72,51.02,109633.0,49.0704,49.08,48.7246,49.0128,109633.0
2021-07-19 11:10:00,51.02,51.32,51.01,51.3,25729.0,49.0128,49.301,49.0032,49.2818,25729.0
2021-07-19 11:20:00,51.26,51.27,50.97,50.98,24946.0,49.2434,49.253,48.9648,48.9744,24946.0
2021-07-19 11:30:00,50.98,51.07,50.94,51.01,25292.0,48.9744,49.0608,48.936,49.0032,25292.0
2021-07-19 11:40:00,51.02,51.27,51.0,51.18,25187.0,49.0128,49.253,48.9936,49.1665,25187.0
2021-07-19 11:50:00,51.19,51.36,51.12,51.31,40315.0,49.1761,49.3394,49.1089,49.2914,40315.0
2021-07-19 12:00:00,51.3,51.3,51.02,51.03,24109.0,49.2818,49.2818,49.0128,49.0224,24109.0
2021-07-19 12:10:00,51.02,51.16,51.01,51.05,60615.0,49.0128,49.1473,49.0032,49.0416,60615.0
2021-07-19 12:20:00,51.04,51.13,50.94,50.94,24017.0,49.032,49.1185,48.936,48.936,24017.0
2021-07-19 12:30:00,50.92,51.01,50.85,50.88,25351.0,48.9167,49.0032,48.8495,48.8783,25351.0
2021-07-19 12:40:00,50.9,50.95,50.81,50.87,19952.0,48.8975,48.9456,48.8111,48.8687,19952.0
2021-07-19 12:50:00,50.89,51.01,50.87,50.92,19276.0,48.8879,49.0032,48.8687,48.9167,19276.0
2021-07-19 13:00:00,50.94,51.18,50.93,51.16,18150.0,48.936,49.1665,48.9263,49.1473,18150.0
2021-07-19 13:10:00,51.16,51.18,51.08,51.08,15965.0,49.1473,49.1665,49.0704,49.0704,15965.0
2021-07-19 13:20:00,51.07,51.11,50.87,50.93,23185.0,49.0608,49.0993,48.8687,48.9263,23185.0
2021-07-19 13:30:00,50.89,50.96,50.82,50.91,21419.0,48.8879,48.9552,48.8207,48.9071,21419.0
2021-07-19 13:40:00,50.9,50.93,50.69,50.69,18405.0,48.8975,48.9263,48.6958,48.6958,18405.0
2021-07-19 13:50:00,50.67,50.8,50.66,50.69,12905.0,48.6766,48.8015,48.667,48.6958,12905.0
2021-07-19 14:00:00,50.73,50.92,50.71,50.76,21312.0,48.7342,48.9167,48.715,48.763,21312.0
2021-07-19 14:10:00,50.76,50.96,50.75,50.96,30600.0,48.763,48.9552,48.7534,48.9552,30600.0
2021-07-19 14:20:00,50.94,50.94,50.8,50.84,24020.0,48.936,48.936,48.8015,48.8399,24020.0
2021-07-19 14:30:00,50.83,50.83,50.61,50.63,21167.0,48.8303,48.8303,48.6189,48.6381,21167.0
2021-07-19 14:40:00,50.62,50.72,50.57,50.72,19048.0,48.6285,48.7246,48.5805,48.7246,19048.0
2021-07-19 14:50:00,50.72,50.79,50.61,50.72,25036.0,48.7246,48.7919,48.6189,48.7246,25036.0
2021-07-19 15:00:00,50.73,50.84,50.71,50.83,31803.0,48.7342,48.8399,48.715,48.8303,31803.0
2021-07-19 15:10:00,50.83,50.85,50.68,50.69,36174.0,48.8303,48.8495,48.6862,48.6958,36174.0
2021-07-19 15:20:00,50.71,50.79,50.69,50.73,38339.0,48.715,48.7919,48.6958,48.7342,38339.0
2021-07-19 15:30:00,50.73,50.87,50.7,50.84,58987.0,48.7342,48.8687,48.7054,48.8399,58987.0
2021-07-19 15:40:00,50.83,50.85,50.74,50.8,65652.0,48.8303,48.8495,48.7438,48.8015,65652.0
2021-07-19 15:50:00,50.8,50.94,50.75,50.94,206786.0,48.8015,48.936,48.7534,48.936,206786.0
2021-07-20 09:30:00,50.93,51.33,50.75,51.11,55807.0,48.9263,49.3106,48.7534,49.0993,55807.0
2021-07-20 09:40:00,51.06,51.26,50.89,51.1,29697.0,49.0512,49.2434,48.8879,49.0897,29697.0
2021-07-20 09:50:00,51.13,51.66,51.06,51.61,40213.0,49.1185,49.6276,49.0512,49.5796,40213.0
2021-07-20 10:00:00,51.62,51.92,51.58,51.91,38627.0,49.5892,49.8774,49.5508,49.8678,38627.0
2021-07-20 10:10:00,51.91,52.07,51.83,52.05,53951.0,49.8678,50.0215,49.7909,50.0023,53951.0
2021-07-20 10:20:00,52.04,52.08,51.91,51.94,60405.0,49.9927,50.0311,49.8678,49.8966,60405.0
2021-07-20 10:30:00,51.97,52.0,51.6,51.66,22182.0,49.9254,49.9542,49.57,49.6276,22182.0
2021-07-20 10:40:00,51.7,51.87,51.65,51.66,22765.0,49.6661,49.8294,49.618,49.6276,22765.0
2021-07-20 10:50:00,51.68,51.74,51.53,51.73,32026.0,49.6468,49.7045,49.5027,49.6949,32026.0
2021-07-20 11:00:00,51.75,51.85,51.69,51.8,24950.0,49.7141,49.8102,49.6564,49.7621,24950.0
2021-07-20 11:10:00,51.8,51.88,51.7,51.71,29691.0,49.7621,49.839,49.6661,49.6757,29691.0
2021-07-20 11:20:00,51.71,51.91,51.69,51.74,24672.0,49.6757,49.8678,49.6564,49.7045,24672.0
2021-07-20 11:30:00,51.72,51.78,51.69,51.7,13551.0,49.6853,49.7429,49.6564,49.6661,13551.0
2021-07-20 11:40:00,51.72,51.91,51.72,51.87,12180.0,49.6853,49.8678,49.6853,49.8294,12180.0
2021-07-20 11:50:00,51.88,52.01,51.88,52.01,14477.0,49.839,49.9639,49.839,49.9639,14477.0
2021-07-20 12:00:00,52.03,52.08,51.92,51.97,17905.0,49.9831,50.0311,49.8774,49.9254,17905.0
2021-07-20 12:10:00,51.99,52.1,51.98,52.07,11745.0,49.9446,50.0503,49.935,50.0215,11745.0
2021-07-20 12:20:00,52.1,52.16,52.08,52.13,10589.0,50.0503,50.108,50.0311,50.0791,10589.0
2021-07-20 12:30:00,52.13,52.23,52.13,52.16,16154.0,50.0791,50.1752,50.0791,50.108,16154.0
2021-07-20 12:40:00,52.18,52.28,52.15,52.26,8927.0,50.1272,50.2232,50.0983,50.204,8927.0
2021-07-20 12:50:00,52.29,52.34,52.23,52.31,19086.0,50.2328,50.2809,50.1752,50.2521,19086.0
2021-07-20 13:00:00,52.3,52.31,52.04,52.06,13497.0,50.2424,50.2521,49.9927,50.0119,13497.0
2021-07-20 13:10:00,52.07,52.11,52.01,52.06,16288.0,50.0215,50.0599,49.9639,50.0119,16288.0
2021-07-20 13:20:00,52.05,52.15,52.02,52.14,19213.0,50.0023,50.0983,49.9735,50.0887,19213.0
2021-07-20 13:30:00,52.14,52.29,52.14,52.17,17686.0,50.0887,50.2328,50.0887,50.1176,17686.0
2021-07-20 13:40:00,52.19,52.25,52.12,52.14,11612.0,50.1368,50.1944,50.0695,50.0887,11612.0
2021-07-20 13:50:00,52.14,52.32,52.13,52.25,11774.0,50.0887,50.2617,50.0791,50.1944,11774.0
2021-07-20 14:00:00,52.27,52.36,52.27,52.33,14223.0,50.2136,50.3001,50.2136,50.2713,14223.0
2021-07-20 14:10:00,52.29,52.29,52.21,52.27,11454.0,50.2328,50.2328,50.156,50.2136,11454.0
2021-07-20 14:20:00,52.26,52.26,52.16,52.23,13863.0,50.204,50.204,50.108,50.1752,13863.0
2021-07-20 14:30:00,52.23,52.26,52.13,52.13,19857.0,50.1752,50.204,50.0791,50.0791,19857.0
2021-07-20 14:40:00,52.12,52.14,52.0,52.04,30693.0,50.0695,50.0887,49.9542,49.9927,30693.0
2021-07-20 14:50:00,52.06,52.15,52.05,52.08,11961.0,50.0119,50.0983,50.0023,50.0311,11961.0
2021-07-20 15:00:00,52.08,52.2,52.07,52.13,15508.0,50.0311,50.1464,50.0215,50.0791,15508.0
2021-07-20 15:10:00,52.15,52.22,52.13,52.17,13643.0,50.0983,50.1656,50.0791,50.1176,13643.0
2021-07-20 15:20:00,52.18,52.32,52.16,52.32,37648.0,50.1272,50.2617,50.108,50.2617,37648.0
2021-07-20 15:30:00,52.3,52.3,52.2,52.28,31352.0,50.2424,50.2424,50.1464,50.2232,31352.0
2021-07-20 15:40:00,52.28,52.38,52.26,52.34,47959.0,50.2232,50.3193,50.204,50.2809,47959.0
2021-07-20 15:50:00,52.33,52.34,52.13,52.21,111955.0,50.2713,50.2809,50.0791,50.156,111955.0
2021-07-21 09:30:00,52.43,52.81,52.28,52.8,38844.0,50.3673,50.7324,50.2232,50.7228,38844.0
2021-07-21 09:40:00,52.78,53.22,52.77,53.16,28925.0,50.7036,51.1263,50.694,51.0686,28925.0
2021-07-21 09:50:00,53.16,53.25,53.08,53.12,20188.0,51.0686,51.1551,50.9918,51.0302,20188.0
2021-07-21 10:00:00,53.14,53.16,52.96,53.05,25326.0,51.0494,51.0686,50.8765,50.9629,25326.0
2021-07-21 10:10:00,53.05,53.05,52.72,52.78,21192.0,50.9629,50.9629,50.6459,50.7036,21192.0
2021-07-21 10:20:00,52.77,52.95,52.49,52.51,73482.0,50.694,50.8669,50.425,50.4442,73482.0
2021-07-21 10:30:00,52.48,52.58,52.38,52.41,32149.0,50.4154,50.5114,50.3193,50.3481,32149.0
2021-07-21 10:40:00,52.39,52.73,52.36,52.61,24321.0,50.3289,50.6555,50.3001,50.5403,24321.0
2021-07-21 10:50:00,52.6,52.62,52.37,52.54,49526.0,50.5306,50.5499,50.3097,50.473,49526.0
2021-07-21 11:00:00,52.55,52.65,52.41,52.42,23270.0,50.4826,50.5787,50.3481,50.3577,23270.0
2021-07-21 11:10:00,52.41,52.52,52.39,52.47,20269.0,50.3481,50.4538,50.3289,50.4058,20269.0
2021-07-21 11:20:00,52.48,52.52,52.33,52.33,19753.0,50.4154,50.4538,50.2713,50.2713,19753.0
2021-07-21 11:30:00,52.32,52.43,52.27,52.28,11895.0,50.2617,50.3673,50.2136,50.2232,11895.0
2021-07-21 11:40:00,52.32,52.48,52.31,52.45,13593.0,50.2617,50.4154,50.2521,50.3865,13593.0
2021-07-21 11:50:00,52.48,52.5,52.41,52.46,11804.0,50.4154,50.4346,50.3481,50.3962,11804.0
2021-07-21 12:00:00,52.46,52.53,52.45,52.49,9117.0,50.3962,50.4634,50.3865,50.425,9117.0
2021-07-21 12:10:00,52.5,52.51,52.43,52.44,7641.0,50.4346,50.4442,50.3673,50.3769,7641.0
2021-07-21 12:20:00,52.44,52.5,52.43,52.48,8023.0,50.3769,50.4346,50.3673,50.4154,8023.0
2021-07-21 12:30:00,52.49,52.52,52.44,52.52,9399.0,50.425,50.4538,50.3769,50.4538,9399.0
2021-07-21 12:40:00,52.53,52.56,52.48,52.51,11463.0,50.4634,50.4922,50.4154,50.4442,11463.0
2021-07-21 12:50:00,52.5,52.55,52.44,52.45,14945.0,50.4346,50.4826,50.3769,50.3865,14945.0
2021-07-21 13:00:00,52.46,52.67,52.45,52.65,16439.0,50.3962,50.5979,50.3865,50.5787,16439.0
2021-07-21 13:10:00,52.67,52.74,52.65,52.71,31211.0,50.5979,50.6651,50.5787,50.6363,31211.0
2021-07-21 13:20:00,52.69,52.78,52.67,52.77,10565.0,50.6171,50.7036,50.5979,50.694,10565.0
2021-07-21 13:30:00,52.76,52.8,52.74,52.74,42217.0,50.6843,50.7228,50.6651,50.6651,42217.0
2021-07-21 13:40:00,52.74,52.75,52.68,52.69,10489.0,50.6651,50.6747,50.6075,50.6171,10489.0
2021-07-21 13:50:00,52.69,52.74,52.68,52.71,11093.0,50.6171,50.6651,50.6075,50.6363,11093.0
2021-07-21 14:00:00,52.72,52.8,52.72,52.79,21785.0,50.6459,50.7228,50.6459,50.7132,21785.0
2021-07-21 14:10:00,52.8,52.8,52.69,52.69,12137.0,50.7228,50.7228,50.6171,50.6171,12137.0
2021-07-21 14:20:00,52.7,52.79,52.68,52.76,11722.0,50.6267,50.7132,50.6075,50.6843,11722.0
2021-07-21 14:30:00,52.76,52.76,52.67,52.72,11635.0,50.6843,50.6843,50.5979,50.6459,11635.0
2021-07-21 14:40:00,52.72,52.72,52.63,52.69,12709.0,50.6459,50.6459,50.5595,50.6171,12709.0
2021-07-21 14:50:00,52.69,52.79,52.67,52.77,14075.0,50.6171,50.7132,50.5979,50.694,14075.0
2021-07-21 15:00:00,52.77,52.78,52.71,52.75,16622.0,50.694,50.7036,50.6363,50.6747,16622.0
2021-07-21 15:10:00,52.76,52.85,52.75,52.8,44241.0,50.6843,50.7708,50.6747,50.7228,44241.0
2021-07-21 15:20:00,52.78,52.87,52.73,52.76,34626.0,50.7036,50.79,50.6555,50.6843,34626.0
2021-07-21 15:30:00,52.75,52.81,52.7,52.75,54924.0,50.6747,50.7324,50.6267,50.6747,54924.0
2021-07-21 15:40:00,52.75,52.79,52.71,52.73,69320.0,50.6747,50.7132,50.6363,50.6555,69320.0
2021-07-21 15:50:00,52.73,52.88,52.65,52.85,266935.0,50.6555,50.7996,50.5787,50.7708,266935.0
2021-07-22 09:30:00,52.3,52.38,51.47,51.57,108343.0,50.2424,50.3193,49.4451,49.5412,108343.0
2021-07-22 09:40:00,51.57,51.73,51.4,51.4,91442.0,49.5412,49.6949,49.3779,49.3779,91442.0
2021-07-22 09:50:00,51.42,51.9,51.4,51.85,39557.0,49.3971,49.8582,49.3779,49.8102,39557.0
2021-07-22 10:00:00,51.85,52.11,51.85,52.11,52206.0,49.8102,50.0599,49.8102,50.0599,52206.0
2021-07-22 10:10:00,52.13,52.3,52.08,52.15,37534.0,50.0791,50.2424,50.0311,50.0983,37534.0
2021-07-22 10:20:00,52.13,52.14,51.83,51.89,21639.0,50.0791,50.0887,49.7909,49.8486,21639.0
2021-07-22 10:30:00,51.87,52.17,51.86,52.13,47535.0,49.8294,50.1176,49.8198,50.0791,47535.0
2021-07-22 10:40:00,52.15,52.36,52.12,52.33,63678.0,50.0983,50.3001,50.0695,50.2713,63678.0
2021-07-22 10:50:00,52.34,52.43,52.28,52.4,30373.0,50.2809,50.3673,50.2232,50.3385,30373.0
2021-07-22 11:00:00,52.37,52.41,52.28,52.3,49771.0,50.3097,50.3481,50.2232,50.2424,49771.0
2021-07-22 11:10:00,52.31,52.5,52.31,52.43,33413.0,50.2521,50.4346,50.2521,50.3673,33413.0
2021-07-22 11:20:00,52.44,52.51,52.39,52.48,23153.0,50.3769,50.4442,50.3289,50.4154,23153.0
2021-07-22 11:30:00,52.47,52.49,52.3,52.34,25948.0,50.4058,50.425,50.2424,50.2809,25948.0
2021-07-22 11:40:00,52.36,52.58,52.3,52.57,30912.0,50.3001,50.5114,50.2424,50.5018,30912.0
2021-07-22 11:50:00,52.57,52.57,52.48,52.49,21266.0,50.5018,50.5018,50.4154,50.425,21266.0
2021-07-22 12:00:00,52.51,52.61,52.5,52.57,22780.0,50.4442,50.5403,50.4346,50.5018,22780.0
2021-07-22 12:10:00,52.57,52.61,52.34,52.41,17292.0,50.5018,50.5403,50.2809,50.3481,17292.0
2021-07-22 12:20:00,52.41,52.47,52.38,52.47,12061.0,50.3481,50.4058,50.3193,50.4058,12061.0
2021-07-22 12:30:00,52.46,52.49,52.4,52.48,11386.0,50.3962,50.425,50.3385,50.4154,11386.0
2021-07-22 12:40:00,52.48,52.53,52.45,52.46,12926.0,50.4154,50.4634,50.3865,50.3962,12926.0
2021-07-22 12:50:00,52.45,52.47,52.4,52.45,14358.0,50.3865,50.4058,50.3385,50.3865,14358.0
2021-07-22 13:00:00,52.44,52.5,52.44,52.5,16158.0,50.3769,50.4346,50.3769,50.4346,16158.0
2021-07-22 13:10:00,52.5,52.57,52.43,52.45,21731.0,50.4346,50.5018,50.3673,50.3865,21731.0
2021-07-22 13:20:00,52.44,52.6,52.43,52.57,32193.0,50.3769,50.5306,50.3673,50.5018,32193.0
2021-07-22 13:30:00,52.57,52.57,52.46,52.47,11122.0,50.5018,50.5018,50.3962,50.4058,11122.0
2021-07-22 13:40:00,52.46,52.49,52.41,52.42,11572.0,50.3962,50.425,50.3481,50.3577,11572.0
2021-07-22 13:50:00,52.42,52.56,52.42,52.54,17923.0,50.3577,50.4922,50.3577,50.473,17923.0
2021-07-22 14:00:00,52.53,52.58,52.52,52.56,15584.0,50.4634,50.5114,50.4538,50.4922,15584.0
2021-07-22 14:10:00,52.57,52.61,52.55,52.56,14737.0,50.5018,50.5403,50.4826,50.4922,14737.0
2021-07-22 14:20:00,52.56,52.59,52.54,52.56,11286.0,50.4922,50.521,50.473,50.4922,11286.0
2021-07-22 14:30:00,52.56,52.58,52.48,52.49,23478.0,50.4922,50.5114,50.4154,50.425,23478.0
2021-07-22 14:40:00,52.49,52.55,52.47,52.53,15130.0,50.425,50.4826,50.4058,50.4634,15130.0
2021-07-22 14:50:00,52.53,52.59,52.53,52.57,14586.0,50.4634,50.521,50.4634,50.5018,14586.0
2021-07-22 15:00:00,52.57,52.59,52.52,52.53,17960.0,50.5018,50.521,50.4538,50.4634,17960.0
2021-07-22 15:10:00,52.52,52.61,52.47,52.59,37962.0,50.4538,50.5403,50.4058,50.521,37962.0
2021-07-22 15:20:00,52.59,52.67,52.58,52.6,43987.0,50.521,50.5979,50.5114,50.5306,43987.0
2021-07-22 15:30:00,52.61,52.68,52.59,52.63,64007.0,50.5403,50.6075,50.521,50.5595,64007.0
2021-07-22 15:40:00,52.63,52.65,52.54,52.58,102518.0,50.5595,50.5787,50.473,50.5114,102518.0
2021-07-22 15:50:00,52.57,52.61,52.47,52.5,226191.0,50.5018,50.5403,50.4058,50.4346,226191.0
2021-07-23 09:30:00,52.81,53.42,52.79,53.2,54901.0,50.7324,51.3184,50.7132,51.107,54901.0
2021-07-23 09:40:00,53.17,53.29,53.07,53.21,18440.0,51.0782,51.1935,50.9822,51.1166,18440.0
2021-07-23 09:50:00,53.21,53.21,52.89,52.95,18856.0,51.1166,51.1166,50.8092,50.8669,18856.0
2021-07-23 10:00:00,52.97,53.39,52.97,53.38,24377.0,50.8861,51.2896,50.8861,51.28,24377.0
2021-07-23 10:10:00,53.39,53.63,53.39,53.46,33022.0,51.2896,51.5201,51.2896,51.3568,33022.0
2021-07-23 10:20:00,53.39,53.67,53.37,53.61,36202.0,51.2896,51.5585,51.2704,51.5009,36202.0
2021-07-23 10:30:00,53.61,53.98,53.58,53.93,135836.0,51.5009,51.8564,51.4721,51.8083,135836.0
2021-07-23 10:40:00,53.89,54.05,53.85,54.05,46645.0,51.7699,51.9236,51.7315,51.9236,46645.0
2021-07-23 10:50:00,54.05,54.05,53.87,54.0,28054.0,51.9236,51.9236,51.7507,51.8756,28054.0
2021-07-23 11:00:00,54.0,54.23,53.94,54.23,29749.0,51.8756,52.0965,51.8179,52.0965,29749.0
2021-07-23 11:10:00,54.25,54.3,54.14,54.15,27483.0,52.1157,52.1638,52.0101,52.0197,27483.0
2021-07-23 11:20:00,54.16,54.27,54.11,54.2,20574.0,52.0293,52.1349,51.9812,52.0677,20574.0
2021-07-23 11:30:00,54.2,54.25,54.07,54.14,16165.0,52.0677,52.1157,51.9428,52.0101,16165.0
2021-07-23 11:40:00,54.12,54.13,53.95,54.04,19004.0,51.9908,52.0005,51.8275,51.914,19004.0
2021-07-23 11:50:00,54.02,54.12,53.98,54.03,44128.0,51.8948,51.9908,51.8564,51.9044,44128.0
2021-07-23 12:00:00,54.03,54.04,53.95,53.95,16957.0,51.9044,51.914,51.8275,51.8275,16957.0
2021-07-23 12:10:00,53.96,54.08,53.92,54.05,29737.0,51.8371,51.9524,51.7987,51.9236,29737.0
2021-07-23 12:20:00,54.05,54.29,54.04,54.26,45455.0,51.9236,52.1542,51.914,52.1253,45455.0
2021-07-23 12:30:00,54.24,54.37,54.19,54.2,53958.0,52.1061,52.231,52.0581,52.0677,53958.0
2021-07-23 12:40:00,54.19,54.21,54.0,54.03,17926.0,52.0581,52.0773,51.8756,51.9044,17926.0
2021-07-23 12:50:00,54.07,54.1,53.96,53.96,11157.0,51.9428,51.9716,51.8371,51.8371,11157.0
2021-07-23 13:00:00,53.95,53.99,53.84,53.96,13793.0,51.8275,51.866,51.7219,51.8371,13793.0
2021-07-23 13:10:00,53.94,53.98,53.91,53.96,12025.0,51.8179,51.8564,51.7891,51.8371,12025.0
2021-07-23 13:20:00,53.95,54.02,53.92,53.98,19963.0,51.8275,51.8948,51.7987,51.8564,19963.0
2021-07-23 13:30:00,53.99,54.09,53.93,54.01,17791.0,51.866,51.962,51.8083,51.8852,17791.0
2021-07-23 13:40:00,54.01,54.08,53.99,54.04,17114.0,51.8852,51.9524,51.866,51.914,17114.0
2021-07-23 13:50:00,54.04,54.04,53.95,53.95,13321.0,51.914,51.914,51.8275,51.8275,13321.0
2021-07-23 14:00:00,53.96,53.97,53.88,53.94,18677.0,51.8371,51.8467,51.7603,51.8179,18677.0
2021-07-23 14:10:00,53.95,53.98,53.9,53.9,15837.0,51.8275,51.8564,51.7795,51.7795,15837.0
2021-07-23 14:20:00,53.91,53.92,53.83,53.89,16142.0,51.7891,51.7987,51.7123,51.7699,16142.0
2021-07-23 14:30:00,53.89,53.95,53.85,53.94,18562.0,51.7699,51.8275,51.7315,51.8179,18562.0
2021-07-23 14:40:00,53.92,53.92,53.87,53.9,13657.0,51.7987,51.7987,51.7507,51.7795,13657.0
2021-07-23 14:50:00,53.91,53.95,53.85,53.91,27787.0,51.7891,51.8275,51.7315,51.7891,27787.0
2021-07-23 15:00:00,53.92,53.93,53.78,53.83,50449.0,51.7987,51.8083,51.6642,51.7123,50449.0
2021-07-23 15:10:00,53.84,54.05,53.8,54.03,39421.0,51.7219,51.9236,51.6834,51.9044,39421.0
2021-07-23 15:20:00,54.03,54.14,54.01,54.13,31470.0,51.9044,52.0101,51.8852,52.0005,31470.0
2021-07-23 15:30:00,54.12,54.21,54.12,54.19,41996.0,51.9908,52.0773,51.9908,52.0581,41996.0
2021-07-23 15:40:00,54.2,54.26,54.1,54.18,77292.0,52.0677,52.1253,51.9716,52.0485,77292.0
2021-07-23 15:50:00,54.18,54.28,54.05,54.08,255014.0,52.0485,52.1446,51.9236,51.9524,255014.0
2021-07-26 09:30:00,54.18,54.8,53.85,53.85,83742.0,52.0485,52.6441,51.7315,51.7315,83742.0
2021-07-26 09:40:00,53.85,53.88,53.57,53.63,31831.0,51.7315,51.7603,51.4625,51.5201,31831.0
2021-07-26 09:50:00,53.62,53.86,53.45,53.78,23387.0,51.5105,51.7411,51.3472,51.6642,23387.0
2021-07-26 10:00:00,53.76,53.78,53.47,53.54,54071.0,51.645,51.6642,51.3664,51.4337,54071.0
2021-07-26 10:10:00,53.54,53.68,53.36,53.61,19386.0,51.4337,51.5682,51.2607,51.5009,19386.0
2021-07-26 10:20:00,53.6,53.94,53.56,53.93,41717.0,51.4913,51.8179,51.4529,51.8083,41717.0
2021-07-26 10:30:00,53.94,54.02,53.61,53.62,32198.0,51.8179,51.8948,51.5009,51.5105,32198.0
2021-07-26 10:40:00,53.64,54.08,53.63,53.98,24595.0,51.5297,51.9524,51.5201,51.8564,24595.0
2021-07-26 10:50:00,53.98,54.01,53.81,53.82,29176.0,51.8564,51.8852,51.693,51.7026,29176.0
2021-07-26 11:00:00,53.81,53.89,53.73,53.8,39614.0,51.693,51.7699,51.6162,51.6834,39614.0
2021-07-26 11:10:00,53.8,53.95,53.8,53.9,50911.0,51.6834,51.8275,51.6834,51.7795,50911.0
2021-07-26 11:20:00,53.9,54.05,53.85,53.93,23941.0,51.7795,51.9236,51.7315,51.8083,23941.0
2021-07-26 11:30:00,53.93,54.07,53.85,53.92,48397.0,51.8083,51.9428,51.7315,51.7987,48397.0
2021-07-26 11:40:00,53.92,53.96,53.78,53.85,11274.0,51.7987,51.8371,51.6642,51.7315,11274.0
2021-07-26 11:50:00,53.84,53.85,53.74,53.75,15818.0,51.7219,51.7315,51.6258,51.6354,15818.0
2021-07-26 12:00:00,53.74,53.75,53.6,53.66,18050.0,51.6258,51.6354,51.4913,51.5489,18050.0
2021-07-26 12:10:00,53.67,53.73,53.66,53.73,17712.0,51.5585,51.6162,51.5489,51.6162,17712.0
2021-07-26 12:20:00,53.72,53.72,53.61,53.69,19866.0,51.6066,51.6066,51.5009,51.5778,19866.0
2021-07-26 12:30:00,53.7,53.75,53.58,53.58,22057.0,51.5874,51.6354,51.4721,51.4721,22057.0
2021-07-26 12:40:00,53.59,53.59,53.44,53.47,27161.0,51.4817,51.4817,51.3376,51.3664,27161.0
2021-07-26 12:50:00,53.47,53.53,53.3,53.35,35084.0,51.3664,51.4241,51.2031,51.2511,35084.0
2021-07-26 13:00:00,53.33,53.43,53.29,53.37,36590.0,51.2319,51.328,51.1935,51.2704,36590.0
2021-07-26 13:10:00,53.37,53.41,53.26,53.34,23133.0,51.2704,51.3088,51.1647,51.2415,23133.0
2021-07-26 13:20:00,53.33,53.43,53.33,53.36,18400.0,51.2319,51.328,51.2319,51.2607,18400.0
2021-07-26 13:30:00,53.36,53.37,53.29,53.34,23690.0,51.2607,51.2704,51.1935,51.2415,23690.0
2021-07-26 13:40:00,53.36,53.37,53.25,53.31,18105.0,51.2607,51.2704,51.1551,51.2127,18105.0
2021-07-26 13:50:00,53.32,53.39,53.31,53.39,14367.0,51.2223,51.2896,51.2127,51.2896,14367.0
2021-07-26 14:00:00,53.36,53.41,53.32,53.33,15619.0,51.2607,51.3088,51.2223,51.2319,15619.0
2021-07-26 14:10:00,53.35,53.42,53.18,53.41,31063.0,51.2511,51.3184,51.0878,51.3088,31063.0
2021-07-26 14:20:00,53.39,53.4,53.25,53.31,38289.0,51.2896,51.2992,51.1551,51.2127,38289.0
2021-07-26 14:30:00,53.31,53.43,53.31,53.39,73307.0,51.2127,51.328,51.2127,51.2896,73307.0
2021-07-26 14:40:00,53.4,53.43,53.32,53.38,30226.0,51.2992,51.328,51.2223,51.28,30226.0
2021-07-26 14:50:00,53.38,53.5,53.38,53.45,36710.0,51.28,51.3952,51.28,51.3472,36710.0
2021-07-26 15:00:00,53.45,53.47,53.24,53.25,29955.0,51.3472,51.3664,51.1455,51.1551,29955.0
2021-07-26 15:10:00,53.27,53.31,53.22,53.29,34432.0,51.1743,51.2127,51.1263,51.1935,34432.0
2021-07-26 15:20:00,53.28,53.38,53.27,53.37,41242.0,51.1839,51.28,51.1743,51.2704,41242.0
2021-07-26 15:30:00,53.38,53.42,53.23,53.33,76725.0,51.28,51.3184,51.1359,51.2319,76725.0
2021-07-26 15:40:00,53.33,53.36,53.2,53.21,111656.0,51.2319,51.2607,51.107,51.1166,111656.0
2021-07-26 15:50:00,53.18,53.42,53.16,53.32,263316.0,51.0878,51.3184,51.0686,51.2223,263316.0
2021-07-27 09:30:00,51.99,52.88,51.54,52.26,414612.0,49.9446,50.7996,49.5123,50.204,414612.0
2021-07-27 09:40:00,52.26,52.64,51.9,52.55,88966.0,50.204,50.5691,49.8582,50.4826,88966.0
2021-07-27 09:50:00,52.54,52.87,52.41,52.6,81110.0,50.473,50.79,50.3481,50.5306,81110.0
2021-07-27 10:00:00,52.6,52.68,52.06,52.26,101531.0,50.5306,50.6075,50.0119,50.204,101531.0
2021-07-27 10:10:00,52.22,52.28,51.78,52.17,66166.0,50.1656,50.2232,49.7429,50.1176,66166.0
2021-07-27 10:20:00,52.16,52.93,52.15,52.73,66223.0,50.108,50.8477,50.0983,50.6555,66223.0
2021-07-27 10:30:00,52.73,52.99,52.62,52.84,54333.0,50.6555,50.9053,50.5499,50.7612,54333.0
2021-07-27 10:40:00,52.85,52.98,52.83,52.98,41670.0,50.7708,50.8957,50.7516,50.8957,41670.0
2021-07-27 10:50:00,52.97,53.06,52.86,52.92,42944.0,50.8861,50.9725,50.7804,50.8381,42944.0
2021-07-27 11:00:00,52.87,53.04,52.85,52.91,39506.0,50.79,50.9533,50.7708,50.8284,39506.0
2021-07-27 11:10:00,52.91,53.12,52.89,52.97,23359.0,50.8284,51.0302,50.8092,50.8861,23359.0
2021-07-27 11:20:00,52.97,53.07,52.93,52.97,23851.0,50.8861,50.9822,50.8477,50.8861,23851.0
2021-07-27 11:30:00,52.99,53.03,52.84,52.9,58458.0,50.9053,50.9437,50.7612,50.8188,58458.0
2021-07-27 11:40:00,52.89,52.99,52.84,52.9,94989.0,50.8092,50.9053,50.7612,50.8188,94989.0
2021-07-27 11:50:00,52.85,52.95,52.84,52.86,48497.0,50.7708,50.8669,50.7612,50.7804,48497.0
2021-07-27 12:00:00,52.85,52.96,52.66,52.91,31243.0,50.7708,50.8765,50.5883,50.8284,31243.0
2021-07-27 12:10:00,52.92,52.92,52.6,52.68,39028.0,50.8381,50.8381,50.5306,50.6075,39028.0
2021-07-27 12:20:00,52.7,52.87,52.69,52.86,23997.0,50.6267,50.79,50.6171,50.7804,23997.0
2021-07-27 12:30:00,52.86,52.91,52.77,52.91,35078.0,50.7804,50.8284,50.694,50.8284,35078.0
2021-07-27 12:40:00,52.95,53.04,52.82,52.93,72897.0,50.8669,50.9533,50.742,50.8477,72897.0
2021-07-27 12:50:00,52.95,53.12,52.94,53.04,27564.0,50.8669,51.0302,50.8573,50.9533,27564.0
2021-07-27 13:00:00,53.05,53.12,52.99,53.02,23906.0,50.9629,51.0302,50.9053,50.9341,23906.0
2021-07-27 13:10:00,52.99,53.0,52.92,52.99,12583.0,50.9053,50.9149,50.8381,50.9053,12583.0
2021-07-27 13:20:00,53.01,53.07,52.99,53.06,14321.0,50.9245,50.9822,50.9053,50.9725,14321.0
2021-07-27 13:30:00,53.08,53.18,52.99,53.18,28938.0,50.9918,51.0878,50.9053,51.0878,28938.0
2021-07-27 13:40:00,53.16,53.25,53.13,53.23,21866.0,51.0686,51.1551,51.0398,51.1359,21866.0
2021-07-27 13:50:00,53.21,53.26,53.16,53.19,22733.0,51.1166,51.1647,51.0686,51.0974,22733.0
2021-07-27 14:00:00,53.19,53.26,53.11,53.19,24783.0,51.0974,51.1647,51.0206,51.0974,24783.0
2021-07-27 14:10:00,53.19,53.31,53.13,53.19,33102.0,51.0974,51.2127,51.0398,51.0974,33102.0
2021-07-27 14:20:00,53.19,53.23,53.11,53.22,19260.0,51.0974,51.1359,51.0206,51.1263,19260.0
2021-07-27 14:30:00,53.22,53.25,53.11,53.13,26721.0,51.1263,51.1551,51.0206,51.0398,26721.0
2021-07-27 14:40:00,53.14,53.21,53.12,53.18,25142.0,51.0494,51.1166,51.0302,51.0878,25142.0
2021-07-27 14:50:00,53.18,53.21,53.06,53.1,20968.0,51.0878,51.1166,50.9725,51.011,20968.0
2021-07-27 15:00:00,53.11,53.22,53.09,53.17,22351.0,51.0206,51.1263,51.0014,51.0782,22351.0
2021-07-27 15:10:00,53.16,53.22,53.14,53.15,20109.0,51.0686,51.1263,51.0494,51.059,20109.0
2021-07-27 15:20:00,53.16,53.19,53.11,53.12,27573.0,51.0686,51.0974,51.0206,51.0302,27573.0
2021-07-27 15:30:00,53.12,53.21,53.07,53.18,41104.0,51.0302,51.1166,50.9822,51.0878,41104.0
2021-07-27 15:40:00,53.18,53.34,53.16,53.3,100963.0,51.0878,51.2415,51.0686,51.2031,100963.0
2021-07-27 15:50:00,53.31,53.49,53.31,53.43,411452.0,51.2127,51.3856,51.2127,51.328,411452.0
2021-07-28 09:30:00,53.57,53.92,53.39,53.9,60052.0,51.4625,51.7987,51.2896,51.7795,60052.0
2021-07-28 09:40:00,53.87,54.07,53.76,53.86,21615.0,51.7507,51.9428,51.645,51.7411,21615.0
2021-07-28 09:50:00,53.87,53.9,53.46,53.55,29585.0,51.7507,51.7795,51.3568,51.4433,29585.0
2021-07-28 10:00:00,53.57,53.57,53.14,53.15,27259.0,51.4625,51.4625,51.0494,51.059,27259.0
2021-07-28 10:10:00,53.15,53.19,53.07,53.07,34328.0,51.059,51.0974,50.9822,50.9822,34328.0
2021-07-28 10:20:00,53.05,53.08,52.73,52.8,19779.0,50.9629,50.9918,50.6555,50.7228,19779.0
2021-07-28 10:30:00,52.74,52.79,52.6,52.62,33422.0,50.6651,50.7132,50.5306,50.5499,33422.0
2021-07-28 10:40:00,52.63,52.88,52.61,52.88,30057.0,50.5595,50.7996,50.5403,50.7996,30057.0
2021-07-28 10:50:00,52.88,52.98,52.79,52.94,18191.0,50.7996,50.8957,50.7132,50.8573,18191.0
2021-07-28 11:00:00,52.98,53.05,52.96,52.96,17102.0,50.8957,50.9629,50.8765,50.8765,17102.0
2021-07-28 11:10:00,52.93,52.99,52.85,52.94,33033.0,50.8477,50.9053,50.7708,50.8573,33033.0
2021-07-28 11:20:00,52.94,52.99,52.81,52.99,18464.0,50.8573,50.9053,50.7324,50.9053,18464.0
2021-07-28 11:30:00,52.99,53.06,52.92,52.95,48006.0,50.9053,50.9725,50.8381,50.8669,48006.0
2021-07-28 11:40:00,52.95,52.98,52.8,52.85,25041.0,50.8669,50.8957,50.7228,50.7708,25041.0
2021-07-28 11:50:00,52.85,52.88,52.78,52.85,17812.0,50.7708,50.7996,50.7036,50.7708,17812.0
2021-07-28 12:00:00,52.84,52.94,52.84,52.86,20054.0,50.7612,50.8573,50.7612,50.7804,20054.0
2021-07-28 12:10:00,52.86,52.88,52.74,52.74,15034.0,50.7804,50.7996,50.6651,50.6651,15034.0
2021-07-28 12:20:00,52.73,52.75,52.68,52.68,9224.0,50.6555,50.6747,50.6075,50.6075,9224.0
2021-07-28 12:30:00,52.68,52.76,52.63,52.64,16654.0,50.6075,50.6843,50.5595,50.5691,16654.0
2021-07-28 12:40:00,52.65,52.66,52.48,52.58,12036.0,50.5787,50.5883,50.4154,50.5114,12036.0
2021-07-28 12:50:00,52.57,52.6,52.46,52.6,15872.0,50.5018,50.5306,50.3962,50.5306,15872.0
2021-07-28 13:00:00,52.6,52.6,52.51,52.54,14301.0,50.5306,50.5306,50.4442,50.473,14301.0
2021-07-28 13:10:00,52.55,52.57,52.5,52.57,9936.0,50.4826,50.5018,50.4346,50.5018,9936.0
2021-07-28 13:20:00,52.57,52.68,52.57,52.63,11939.0,50.5018,50.6075,50.5018,50.5595,11939.0
2021-07-28 13:30:00,52.63,52.72,52.63,52.66,12770.0,50.5595,50.6459,50.5595,50.5883,12770.0
2021-07-28 13:40:00,52.63,52.65,52.57,52.63,9483.0,50.5595,50.5787,50.5018,50.5595,9483.0
2021-07-28 13:50:00,52.64,52.75,52.55,52.64,36218.0,50.5691,50.6747,50.4826,50.5691,36218.0
2021-07-28 14:00:00,52.62,52.62,52.48,52.59,25481.0,50.5499,50.5499,50.4154,50.521,25481.0
2021-07-28 14:10:00,52.61,52.69,52.58,52.69,18110.0,50.5403,50.6171,50.5114,50.6171,18110.0
2021-07-28 14:20:00,52.68,52.74,52.66,52.69,17841.0,50.6075,50.6651,50.5883,50.6171,17841.0
2021-07-28 14:30:00,52.69,52.79,52.66,52.78,20447.0,50.6171,50.7132,50.5883,50.7036,20447.0
2021-07-28 14:40:00,52.76,52.81,52.7,52.77,16445.0,50.6843,50.7324,50.6267,50.694,16445.0
2021-07-28 14:50:00,52.8,52.99,52.78,52.91,24297.0,50.7228,50.9053,50.7036,50.8284,24297.0
2021-07-28 15:00:00,52.9,53.04,52.9,52.93,23945.0,50.8188,50.9533,50.8188,50.8477,23945.0
2021-07-28 15:10:00,52.93,52.94,52.81,52.81,19184.0,50.8477,50.8573,50.7324,50.7324,19184.0
2021-07-28 15:20:00,52.81,52.86,52.73,52.84,19649.0,50.7324,50.7804,50.6555,50.7612,19649.0
2021-07-28 15:30:00,52.85,52.91,52.73,52.73,39130.0,50.7708,50.8284,50.6555,50.6555,39130.0
2021-07-28 15:40:00,52.73,52.76,52.66,52.68,57052.0,50.6555,50.6843,50.5883,50.6075,57052.0
2021-07-28 15:50:00,52.68,52.74,52.58,52.63,189786.0,50.6075,50.6651,50.5114,50.5595,189786.0
2021-07-29 09:30:00,53.26,54.14,53.13,54.09,81610.0,51.1647,52.0101,51.0398,51.962,81610.0
2021-07-29 09:40:00,54.07,54.25,54.0,54.25,72558.0,51.9428,52.1157,51.8756,52.1157,72558.0
2021-07-29 09:50:00,54.27,54.39,54.08,54.29,40621.0,52.1349,52.2502,51.9524,52.1542,40621.0
2021-07-29 10:00:00,54.28,54.5,54.26,54.5,51291.0,52.1446,52.3559,52.1253,52.3559,51291.0
2021-07-29 10:10:00,54.5,54.68,54.39,54.65,107563.0,52.3559,52.5288,52.2502,52.5,107563.0
2021-07-29 10:20:00,54.66,54.68,54.48,54.56,33622.0,52.5096,52.5288,52.3367,52.4135,33622.0
2021-07-29 10:30:00,54.55,54.66,54.5,54.5,45332.0,52.4039,52.5096,52.3559,52.3559,45332.0
2021-07-29 10:40:00,54.56,54.63,54.4,54.49,44608.0,52.4135,52.4808,52.2598,52.3463,44608.0
2021-07-29 10:50:00,54.5,54.8,54.44,54.79,52343.0,52.3559,52.6441,52.2983,52.6345,52343.0
2021-07-29 11:00:00,54.78,55.02,54.78,55.0,77110.0,52.6249,52.8554,52.6249,52.8362,77110.0
2021-07-29 11:10:00,55.0,55.03,54.87,54.92,32225.0,52.8362,52.865,52.7113,52.7594,32225.0
2021-07-29 11:20:00,54.91,55.0,54.76,54.79,24375.0,52.7498,52.8362,52.6057,52.6345,24375.0
2021-07-29 11:30:00,54.79,55.26,54.77,55.23,37025.0,52.6345,53.086,52.6153,53.0572,37025.0
2021-07-29 11:40:00,55.23,55.28,54.91,54.97,73373.0,53.0572,53.1052,52.7498,52.8074,73373.0
2021-07-29 11:50:00,54.97,55.2,54.9,55.2,35635.0,52.8074,53.0284,52.7402,53.0284,35635.0
2021-07-29 12:00:00,55.22,55.27,55.13,55.22,21052.0,53.0476,53.0956,52.9611,53.0476,21052.0
2021-07-29 12:10:00,55.19,55.47,55.17,55.46,53967.0,53.0188,53.2877,52.9995,53.2781,53967.0
2021-07-29 12:20:00,55.47,55.51,55.26,55.37,67761.0,53.2877,53.3262,53.086,53.1917,67761.0
2021-07-29 12:30:00,55.38,55.48,55.36,55.43,39937.0,53.2013,53.2973,53.1821,53.2493,39937.0
2021-07-29 12:40:00,55.44,55.53,55.38,55.49,46973.0,53.2589,53.3454,53.2013,53.3069,46973.0
2021-07-29 12:50:00,55.49,55.51,55.36,55.41,23114.0,53.3069,53.3262,53.1821,53.2301,23114.0
2021-07-29 13:00:00,55.41,55.41,55.11,55.15,32600.0,53.2301,53.2301,52.9419,52.9803,32600.0
2021-07-29 13:10:00,55.15,55.33,55.14,55.32,21435.0,52.9803,53.1532,52.9707,53.1436,21435.0
2021-07-29 13:20:00,55.3,55.49,55.28,55.45,22950.0,53.1244,53.3069,53.1052,53.2685,22950.0
2021-07-29 13:30:00,55.44,55.49,55.37,55.4,14704.0,53.2589,53.3069,53.1917,53.2205,14704.0
2021-07-29 13:40:00,55.4,55.53,55.4,55.51,29556.0,53.2205,53.3454,53.2205,53.3262,29556.0
2021-07-29 13:50:00,55.52,55.58,55.5,55.5,33022.0,53.3358,53.3934,53.3166,53.3166,33022.0
2021-07-29 14:00:00,55.52,55.59,55.44,55.46,31415.0,53.3358,53.403,53.2589,53.2781,31415.0
2021-07-29 14:10:00,55.46,55.5,55.21,55.22,31034.0,53.2781,53.3166,53.038,53.0476,31034.0
2021-07-29 14:20:00,55.21,55.21,55.1,55.15,19161.0,53.038,53.038,52.9323,52.9803,19161.0
2021-07-29 14:30:00,55.17,55.18,55.01,55.07,14572.0,52.9995,53.0091,52.8458,52.9035,14572.0
2021-07-29 14:40:00,55.06,55.1,55.01,55.07,40578.0,52.8939,52.9323,52.8458,52.9035,40578.0
2021-07-29 14:50:00,55.07,55.08,54.95,54.98,18824.0,52.9035,52.9131,52.7882,52.817,18824.0
2021-07-29 15:00:00,54.97,55.01,54.89,54.98,44198.0,52.8074,52.8458,52.7306,52.817,44198.0
2021-07-29 15:10:00,54.97,55.0,54.91,54.98,28462.0,52.8074,52.8362,52.7498,52.817,28462.0
2021-07-29 15:20:00,54.98,55.15,54.95,55.06,35241.0,52.817,52.9803,52.7882,52.8939,35241.0
2021-07-29 15:30:00,55.07,55.11,55.02,55.09,40447.0,52.9035,52.9419,52.8554,52.9227,40447.0
2021-07-29 15:40:00,55.1,55.23,55.06,55.23,71443.0,52.9323,53.0572,52.8939,53.0572,71443.0
2021-07-29 15:50:00,55.23,55.23,55.02,55.06,240207.0,53.0572,53.0572,52.8554,52.8939,240207.0
2021-07-30 09:30:00,54.5,55.3,54.5,55.3,76180.0,52.3559,53.1244,52.3559,53.1244,76180.0
2021-07-30 09:40:00,55.29,55.68,55.27,55.56,27847.0,53.1148,53.4895,53.0956,53.3742,27847.0
2021-07-30 09:50:00,55.57,55.6,55.26,55.53,30171.0,53.3838,53.4126,53.086,53.3454,30171.0
2021-07-30 10:00:00,55.5,55.68,55.48,55.67,133400.0,53.3166,53.4895,53.2973,53.4799,133400.0
2021-07-30 10:10:00,55.66,55.69,55.5,55.55,49087.0,53.4703,53.4991,53.3166,53.3646,49087.0
2021-07-30 10:20:00,55.56,55.62,55.17,55.17,36426.0,53.3742,53.4318,52.9995,52.9995,36426.0
2021-07-30 10:30:00,55.17,55.41,55.17,55.35,29715.0,52.9995,53.2301,52.9995,53.1725,29715.0
2021-07-30 10:40:00,55.32,55.36,55.2,55.27,33821.0,53.1436,53.1821,53.0284,53.0956,33821.0
2021-07-30 10:50:00,55.27,55.3,55.2,55.25,24723.0,53.0956,53.1244,53.0284,53.0764,24723.0
2021-07-30 11:00:00,55.24,55.3,55.09,55.28,24666.0,53.0668,53.1244,52.9227,53.1052,24666.0
2021-07-30 11:10:00,55.3,55.34,55.23,55.28,14219.0,53.1244,53.1628,53.0572,53.1052,14219.0
2021-07-30 11:20:00,55.29,55.45,55.24,55.33,16780.0,53.1148,53.2685,53.0668,53.1532,16780.0
2021-07-30 11:30:00,55.36,55.46,55.1,55.22,19293.0,53.1821,53.2781,52.9323,53.0476,19293.0
2021-07-30 11:40:00,55.21,55.28,55.16,55.24,13752.0,53.038,53.1052,52.9899,53.0668,13752.0
2021-07-30 11:50:00,55.26,55.29,55.07,55.17,15157.0,53.086,53.1148,52.9035,52.9995,15157.0
2021-07-30 12:00:00,55.16,55.2,55.04,55.19,15148.0,52.9899,53.0284,52.8747,53.0188,15148.0
2021-07-30 12:10:00,55.19,55.31,55.19,55.31,26896.0,53.0188,53.134,53.0188,53.134,26896.0
2021-07-30 12:20:00,55.31,55.35,55.26,55.3,19918.0,53.134,53.1725,53.086,53.1244,19918.0
2021-07-30 12:30:00,55.3,55.36,55.28,55.36,17729.0,53.1244,53.1821,53.1052,53.1821,17729.0
2021-07-30 12:40:00,55.36,55.45,55.34,55.43,16524.0,53.1821,53.2685,53.1628,53.2493,16524.0
2021-07-30 12:50:00,55.43,55.48,55.39,55.44,12890.0,53.2493,53.2973,53.2109,53.2589,12890.0
2021-07-30 13:00:00,55.44,55.44,55.31,55.37,19003.0,53.2589,53.2589,53.134,53.1917,19003.0
2021-07-30 13:10:00,55.38,55.39,55.26,55.29,23621.0,53.2013,53.2109,53.086,53.1148,23621.0
2021-07-30 13:20:00,55.31,55.33,55.16,55.21,13615.0,53.134,53.1532,52.9899,53.038,13615.0
2021-07-30 13:30:00,55.2,55.25,55.16,55.23,17950.0,53.0284,53.0764,52.9899,53.0572,17950.0
2021-07-30 13:40:00,55.24,55.25,55.14,55.21,14473.0,53.0668,53.0764,52.9707,53.038,14473.0
2021-07-30 13:50:00,55.2,55.26,55.18,55.2,13597.0,53.0284,53.086,53.0091,53.0284,13597.0
2021-07-30 14:00:00,55.2,55.24,55.14,55.21,16871.0,53.0284,53.0668,52.9707,53.038,16871.0
2021-07-30 14:10:00,55.21,55.26,55.2,55.22,33713.0,53.038,53.086,53.0284,53.0476,33713.0
2021-07-30 14:20:00,55.23,55.26,55.1,55.1,17616.0,53.0572,53.086,52.9323,52.9323,17616.0
2021-07-30 14:30:00,55.08,55.1,54.95,54.97,17260.0,52.9131,52.9323,52.7882,52.8074,17260.0
2021-07-30 14:40:00,54.97,55.02,54.93,55.02,15164.0,52.8074,52.8554,52.769,52.8554,15164.0
2021-07-30 14:50:00,55.05,55.14,55.03,55.08,24565.0,52.8843,52.9707,52.865,52.9131,24565.0
2021-07-30 15:00:00,55.08,55.1,55.0,55.02,15616.0,52.9131,52.9323,52.8362,52.8554,15616.0
2021-07-30 15:10:00,55.03,55.09,55.0,55.05,22391.0,52.865,52.9227,52.8362,52.8843,22391.0
2021-07-30 15:20:00,55.04,55.05,54.95,55.04,25980.0,52.8747,52.8843,52.7882,52.8747,25980.0
2021-07-30 15:30:00,55.04,55.09,54.96,54.97,37212.0,52.8747,52.9227,52.7978,52.8074,37212.0
2021-07-30 15:40:00,54.98,54.99,54.87,54.91,46753.0,52.817,52.8266,52.7113,52.7498,46753.0
2021-07-30 15:50:00,54.89,54.93,54.81,54.87,298481.0,52.7306,52.769,52.6537,52.7113,298481.0
2021-08-02 09:30:00,55.27,55.55,54.97,55.26,49969.0,53.0956,53.3646,52.8074,53.086,49969.0
2021-08-02 09:40:00,55.32,55.6,55.32,55.38,26201.0,53.1436,53.4126,53.1436,53.2013,26201.0
2021-08-02 09:50:00,55.44,55.46,55.02,55.23,43372.0,53.2589,53.2781,52.8554,53.0572,43372.0
2021-08-02 10:00:00,55.2,55.33,55.07,55.33,34990.0,53.0284,53.1532,52.9035,53.1532,34990.0
2021-08-02 10:10:00,55.36,55.44,55.25,55.28,20971.0,53.1821,53.2589,53.0764,53.1052,20971.0
2021-08-02 10:20:00,55.27,55.49,55.24,55.39,28313.0,53.0956,53.3069,53.0668,53.2109,28313.0
2021-08-02 10:30:00,55.37,55.44,55.05,55.08,30763.0,53.1917,53.2589,52.8843,52.9131,30763.0
2021-08-02 10:40:00,55.08,55.24,55.08,55.18,12608.0,52.9131,53.0668,52.9131,53.0091,12608.0
2021-08-02 10:50:00,55.14,55.19,54.96,54.98,18441.0,52.9707,53.0188,52.7978,52.817,18441.0
2021-08-02 11:00:00,55.0,55.09,54.91,55.05,20828.0,52.8362,52.9227,52.7498,52.8843,20828.0
2021-08-02 11:10:00,55.03,55.05,54.86,54.87,19960.0,52.865,52.8843,52.7017,52.7113,19960.0
2021-08-02 11:20:00,54.88,55.06,54.86,54.98,22632.0,52.7209,52.8939,52.7017,52.817,22632.0
2021-08-02 11:30:00,54.99,55.17,54.96,55.13,47162.0,52.8266,52.9995,52.7978,52.9611,47162.0
2021-08-02 11:40:00,55.12,55.14,54.97,54.97,20459.0,52.9515,52.9707,52.8074,52.8074,20459.0
2021-08-02 11:50:00,55.0,55.0,54.86,54.87,17217.0,52.8362,52.8362,52.7017,52.7113,17217.0
2021-08-02 12:00:00,54.86,54.94,54.83,54.84,12034.0,52.7017,52.7786,52.6729,52.6825,12034.0
2021-08-02 12:10:00,54.82,54.93,54.8,54.93,15309.0,52.6633,52.769,52.6441,52.769,15309.0
2021-08-02 12:20:00,54.9,54.91,54.79,54.81,21073.0,52.7402,52.7498,52.6345,52.6537,21073.0
2021-08-02 12:30:00,54.82,54.96,54.8,54.89,18328.0,52.6633,52.7978,52.6441,52.7306,18328.0
2021-08-02 12:40:00,54.88,54.97,54.88,54.97,11050.0,52.7209,52.8074,52.7209,52.8074,11050.0
2021-08-02 12:50:00,55.0,55.04,54.94,54.96,17041.0,52.8362,52.8747,52.7786,52.7978,17041.0
2021-08-02 13:00:00,54.99,55.23,54.98,55.22,23367.0,52.8266,53.0572,52.817,53.0476,23367.0
2021-08-02 13:10:00,55.23,55.23,55.14,55.21,26808.0,53.0572,53.0572,52.9707,53.038,26808.0
2021-08-02 13:20:00,55.2,55.25,55.16,55.18,13659.0,53.0284,53.0764,52.9899,53.0091,13659.0
2021-08-02 13:30:00,55.18,55.19,55.05,55.12,37918.0,53.0091,53.0188,52.8843,52.9515,37918.0
2021-08-02 13:40:00,55.13,55.18,55.1,55.18,20276.0,52.9611,53.0091,52.9323,53.0091,20276.0
2021-08-02 13:50:00,55.17,55.17,55.09,55.12,17144.0,52.9995,52.9995,52.9227,52.9515,17144.0
2021-08-02 14:00:00,55.14,55.23,55.11,55.22,17894.0,52.9707,53.0572,52.9419,53.0476,17894.0
2021-08-02 14:10:00,55.22,55.35,55.22,55.34,31606.0,53.0476,53.1725,53.0476,53.1628,31606.0
2021-08-02 14:20:00,55.33,55.36,55.29,55.34,40058.0,53.1532,53.1821,53.1148,53.1628,40058.0
2021-08-02 14:30:00,55.34,55.36,55.29,55.32,21847.0,53.1628,53.1821,53.1148,53.1436,21847.0
2021-08-02 14:40:00,55.32,55.33,55.2,55.29,25884.0,53.1436,53.1532,53.0284,53.1148,25884.0
2021-08-02 14:50:00,55.29,55.34,55.2,55.34,39459.0,53.1148,53.1628,53.0284,53.1628,39459.0
2021-08-02 15:00:00,55.33,55.38,55.3,55.35,53506.0,53.1532,53.2013,53.1244,53.1725,53506.0
2021-08-02 15:10:00,55.35,55.37,55.32,55.33,41178.0,53.1725,53.1917,53.1436,53.1532,41178.0
2021-08-02 15:20:00,55.33,55.38,55.24,55.24,44263.0,53.1532,53.2013,53.0668,53.0668,44263.0
2021-08-02 15:30:00,55.23,55.26,55.15,55.16,44139.0,53.0572,53.086,52.9803,52.9899,44139.0
2021-08-02 15:40:00,55.15,55.17,55.03,55.05,52450.0,52.9803,52.9995,52.865,52.8843,52450.0
2021-08-02 15:50:00,55.04,55.06,54.79,54.97,354573.0,52.8747,52.8939,52.6345,52.8074,354573.0
2021-08-03 09:30:00,55.04,55.22,54.63,54.76,36992.0,52.8747,53.0476,52.4808,52.6057,36992.0
2021-08-03 09:40:00,54.68,54.85,54.44,54.48,28378.0,52.5288,52.6921,52.2983,52.3367,28378.0
2021-08-03 09:50:00,54.47,54.72,54.38,54.71,25400.0,52.3271,52.5672,52.2406,52.5576,25400.0
2021-08-03 10:00:00,54.71,54.81,54.49,54.59,23046.0,52.5576,52.6537,52.3463,52.4424,23046.0
2021-08-03 10:10:00,54.61,54.77,54.46,54.75,20212.0,52.4616,52.6153,52.3175,52.5961,20212.0
2021-08-03 10:20:00,54.74,54.88,54.71,54.82,10863.0,52.5865,52.7209,52.5576,52.6633,10863.0
2021-08-03 10:30:00,54.79,55.02,54.74,55.02,23953.0,52.6345,52.8554,52.5865,52.8554,23953.0
2021-08-03 10:40:00,55.04,55.26,55.03,55.23,15962.0,52.8747,53.086,52.865,53.0572,15962.0
2021-08-03 10:50:00,55.25,55.28,55.03,55.03,9052.0,53.0764,53.1052,52.865,52.865,9052.0
2021-08-03 11:00:00,55.02,55.11,54.87,54.93,16837.0,52.8554,52.9419,52.7113,52.769,16837.0
2021-08-03 11:10:00,54.93,55.07,54.88,54.97,17464.0,52.769,52.9035,52.7209,52.8074,17464.0
2021-08-03 11:20:00,54.97,55.11,54.95,55.11,10985.0,52.8074,52.9419,52.7882,52.9419,10985.0
2021-08-03 11:30:00,55.11,55.31,55.11,55.29,23342.0,52.9419,53.134,52.9419,53.1148,23342.0
2021-08-03 11:40:00,55.3,55.4,55.26,55.28,19296.0,53.1244,53.2205,53.086,53.1052,19296.0
2021-08-03 11:50:00,55.26,55.31,55.11,55.11,6977.0,53.086,53.134,52.9419,52.9419,6977.0
2021-08-03 12:00:00,55.17,55.25,55.09,55.09,13103.0,52.9995,53.0764,52.9227,52.9227,13103.0
2021-08-03 12:10:00,55.09,55.11,55.04,55.05,7818.0,52.9227,52.9419,52.8747,52.8843,7818.0
2021-08-03 12:20:00,55.03,55.08,55.02,55.02,11442.0,52.865,52.9131,52.8554,52.8554,11442.0
2021-08-03 12:30:00,55.02,55.12,55.0,55.07,8087.0,52.8554,52.9515,52.8362,52.9035,8087.0
2021-08-03 12:40:00,55.08,55.13,55.05,55.09,7424.0,52.9131,52.9611,52.8843,52.9227,7424.0
2021-08-03 12:50:00,55.09,55.18,55.07,55.15,15029.0,52.9227,53.0091,52.9035,52.9803,15029.0
2021-08-03 13:00:00,55.16,55.27,55.12,55.23,19685.0,52.9899,53.0956,52.9515,53.0572,19685.0
2021-08-03 13:10:00,55.22,55.25,55.15,55.23,11758.0,53.0476,53.0764,52.9803,53.0572,11758.0
2021-08-03 13:20:00,55.24,55.3,55.16,55.28,23477.0,53.0668,53.1244,52.9899,53.1052,23477.0
2021-08-03 13:30:00,55.28,55.4,55.27,55.31,36742.0,53.1052,53.2205,53.0956,53.134,36742.0
2021-08-03 13:40:00,55.32,55.35,55.2,55.34,37774.0,53.1436,53.1725,53.0284,53.1628,37774.0
2021-08-03 13:50:00,55.3,55.41,55.27,55.31,17671.0,53.1244,53.2301,53.0956,53.134,17671.0
2021-08-03 14:00:00,55.32,55.34,55.2,55.21,61906.0,53.1436,53.1628,53.0284,53.038,61906.0
2021-08-03 14:10:00,55.21,55.3,55.18,55.23,15118.0,53.038,53.1244,53.0091,53.0572,15118.0
2021-08-03 14:20:00,55.21,55.22,55.09,55.12,17786.0,53.038,53.0476,52.9227,52.9515,17786.0
2021-08-03 14:30:00,55.12,55.19,55.11,55.18,8886.0,52.9515,53.0188,52.9419,53.0091,8886.0
2021-08-03 14:40:00,55.18,55.19,55.08,55.11,12752.0,53.0091,53.0188,52.9131,52.9419,12752.0
2021-08-03 14:50:00,55.1,55.21,55.1,55.15,10640.0,52.9323,53.038,52.9323,52.9803,10640.0
2021-08-03 15:00:00,55.17,55.18,55.1,55.13,15806.0,52.9995,53.0091,52.9323,52.9611,15806.0
2021-08-03 15:10:00,55.11,55.14,55.07,55.14,21791.0,52.9419,52.9707,52.9035,52.9707,21791.0
2021-08-03 15:20:00,55.13,55.22,55.11,55.2,17004.0,52.9611,53.0476,52.9419,53.0284,17004.0
2021-08-03 15:30:00,55.17,55.26,55.13,55.22,31928.0,52.9995,53.086,52.9611,53.0476,31928.0
2021-08-03 15:40:00,55.22,55.28,55.17,55.18,37425.0,53.0476,53.1052,52.9995,53.0091,37425.0
2021-08-03 15:50:00,55.17,55.39,55.15,55.38,217183.0,52.9995,53.2109,52.9803,53.2013,217183.0
2021-08-04 09:30:00,54.86,55.54,54.71,54.93,57550.0,52.7017,53.355,52.5576,52.769,57550.0
2021-08-04 09:40:00,54.89,54.89,54.39,54.39,81107.0,52.7306,52.7306,52.2502,52.2502,81107.0
2021-08-04 09:50:00,54.38,54.42,54.03,54.08,82159.0,52.2406,52.279,51.9044,51.9524,82159.0
2021-08-04 10:00:00,54.09,54.9,54.08,54.81,70770.0,51.962,52.7402,51.9524,52.6537,70770.0
2021-08-04 10:10:00,54.84,54.95,54.64,54.71,32853.0,52.6825,52.7882,52.4904,52.5576,32853.0
2021-08-04 10:20:00,54.7,54.97,54.7,54.84,24425.0,52.548,52.8074,52.548,52.6825,24425.0
2021-08-04 10:30:00,54.83,54.84,54.5,54.7,27989.0,52.6729,52.6825,52.3559,52.548,27989.0
2021-08-04 10:40:00,54.7,54.72,54.51,54.55,14487.0,52.548,52.5672,52.3655,52.4039,14487.0
2021-08-04 10:50:00,54.57,54.65,54.48,54.57,13366.0,52.4231,52.5,52.3367,52.4231,13366.0
2021-08-04 11:00:00,54.55,54.64,54.39,54.62,9125.0,52.4039,52.4904,52.2502,52.4712,9125.0
2021-08-04 11:10:00,54.64,54.65,54.5,54.5,10329.0,52.4904,52.5,52.3559,52.3559,10329.0
2021-08-04 11:20:00,54.49,54.49,54.28,54.33,27665.0,52.3463,52.3463,52.1446,52.1926,27665.0
2021-08-04 11:30:00,54.34,54.37,54.26,54.3,15632.0,52.2022,52.231,52.1253,52.1638,15632.0
2021-08-04 11:40:00,54.3,54.31,54.14,54.27,14143.0,52.1638,52.1734,52.0101,52.1349,14143.0
2021-08-04 11:50:00,54.26,54.27,54.11,54.13,16365.0,52.1253,52.1349,51.9812,52.0005,16365.0
2021-08-04 12:00:00,54.13,54.16,54.1,54.11,15389.0,52.0005,52.0293,51.9716,51.9812,15389.0
2021-08-04 12:10:00,54.1,54.14,54.01,54.11,17229.0,51.9716,52.0101,51.8852,51.9812,17229.0
2021-08-04 12:20:00,54.09,54.14,53.91,53.93,14949.0,51.962,52.0101,51.7891,51.8083,14949.0
2021-08-04 12:30:00,53.91,54.07,53.9,54.05,13020.0,51.7891,51.9428,51.7795,51.9236,13020.0
2021-08-04 12:40:00,54.05,54.05,53.91,53.96,14317.0,51.9236,51.9236,51.7891,51.8371,14317.0
2021-08-04 12:50:00,53.97,54.08,53.96,54.01,10359.0,51.8467,51.9524,51.8371,51.8852,10359.0
2021-08-04 13:00:00,54.04,54.08,54.01,54.07,15576.0,51.914,51.9524,51.8852,51.9428,15576.0
2021-08-04 13:10:00,54.07,54.09,54.0,54.02,16527.0,51.9428,51.962,51.8756,51.8948,16527.0
2021-08-04 13:20:00,54.02,54.12,54.01,54.08,20746.0,51.8948,51.9908,51.8852,51.9524,20746.0
2021-08-04 13:30:00,54.08,54.12,53.92,53.93,17738.0,51.9524,51.9908,51.7987,51.8083,17738.0
2021-08-04 13:40:00,53.92,53.93,53.8,53.89,23358.0,51.7987,51.8083,51.6834,51.7699,23358.0
2021-08-04 13:50:00,53.89,53.92,53.82,53.89,34084.0,51.7699,51.7987,51.7026,51.7699,34084.0
2021-08-04 14:00:00,53.9,53.92,53.82,53.82,20660.0,51.7795,51.7987,51.7026,51.7026,20660.0
2021-08-04 14:10:00,53.83,53.94,53.83,53.92,30921.0,51.7123,51.8179,51.7123,51.7987,30921.0
2021-08-04 14:20:00,53.93,53.94,53.81,53.82,30587.0,51.8083,51.8179,51.693,51.7026,30587.0
2021-08-04 14:30:00,53.82,53.82,53.7,53.73,40652.0,51.7026,51.7026,51.5874,51.6162,40652.0
2021-08-04 14:40:00,53.73,53.74,53.55,53.65,51499.0,51.6162,51.6258,51.4433,51.5393,51499.0
2021-08-04 14:50:00,53.66,53.7,53.62,53.65,28784.0,51.5489,51.5874,51.5105,51.5393,28784.0
2021-08-04 15:00:00,53.65,53.69,53.63,53.66,33140.0,51.5393,51.5778,51.5201,51.5489,33140.0
2021-08-04 15:10:00,53.66,53.66,53.49,53.61,57632.0,51.5489,51.5489,51.3856,51.5009,57632.0
2021-08-04 15:20:00,53.6,53.64,53.55,53.62,39419.0,51.4913,51.5297,51.4433,51.5105,39419.0
2021-08-04 15:30:00,53.62,53.64,53.49,53.49,90822.0,51.5105,51.5297,51.3856,51.3856,90822.0
2021-08-04 15:40:00,53.48,53.58,53.45,53.48,107390.0,51.376,51.4721,51.3472,51.376,107390.0
2021-08-04 15:50:00,53.46,53.52,53.28,53.3,261837.0,51.3568,51.4145,51.1839,51.2031,261837.0
2021-08-05 09:30:00,53.41,53.97,53.28,53.86,46923.0,51.3088,51.8467,51.1839,51.7411,46923.0
2021-08-05 09:40:00,53.87,54.06,53.75,53.8,37759.0,51.7507,51.9332,51.6354,51.6834,37759.0
2021-08-05 09:50:00,53.84,54.06,53.73,54.01,19929.0,51.7219,51.9332,51.6162,51.8852,19929.0
2021-08-05 10:00:00,54.04,54.12,53.78,53.81,23219.0,51.914,51.9908,51.6642,51.693,23219.0
2021-08-05 10:10:00,53.82,53.91,53.4,53.42,31969.0,51.7026,51.7891,51.2992,51.3184,31969.0
2021-08-05 10:20:00,53.42,53.44,53.2,53.24,47034.0,51.3184,51.3376,51.107,51.1455,47034.0
2021-08-05 10:30:00,53.25,53.33,53.12,53.27,38299.0,51.1551,51.2319,51.0302,51.1743,38299.0
2021-08-05 10:40:00,53.29,53.52,53.28,53.49,17354.0,51.1935,51.4145,51.1839,51.3856,17354.0
2021-08-05 10:50:00,53.52,53.66,53.46,53.6,32292.0,51.4145,51.5489,51.3568,51.4913,32292.0
2021-08-05 11:00:00,53.62,53.65,53.52,53.55,52923.0,51.5105,51.5393,51.4145,51.4433,52923.0
2021-08-05 11:10:00,53.56,53.75,53.49,53.52,89925.0,51.4529,51.6354,51.3856,51.4145,89925.0
2021-08-05 11:20:00,53.54,53.64,53.52,53.62,29968.0,51.4337,51.5297,51.4145,51.5105,29968.0
2021-08-05 11:30:00,53.6,53.71,53.56,53.63,25225.0,51.4913,51.597,51.4529,51.5201,25225.0
2021-08-05 11:40:00,53.63,53.63,53.41,53.49,14354.0,51.5201,51.5201,51.3088,51.3856,14354.0
2021-08-05 11:50:00,53.5,53.59,53.47,53.55,24165.0,51.3952,51.4817,51.3664,51.4433,24165.0
2021-08-05 12:00:00,53.55,53.72,53.5,53.71,17901.0,51.4433,51.6066,51.3952,51.597,17901.0
2021-08-05 12:10:00,53.69,53.7,53.59,53.6,20356.0,51.5778,51.5874,51.4817,51.4913,20356.0
2021-08-05 12:20:00,53.6,53.64,53.48,53.55,30804.0,51.4913,51.5297,51.376,51.4433,30804.0
2021-08-05 12:30:00,53.55,53.57,53.43,53.49,21201.0,51.4433,51.4625,51.328,51.3856,21201.0
2021-08-05 12:40:00,53.49,53.5,53.45,53.48,18778.0,51.3856,51.3952,51.3472,51.376,18778.0
2021-08-05 12:50:00,53.48,53.54,53.48,53.51,13590.0,51.376,51.4337,51.376,51.4048,13590.0
2021-08-05 13:00:00,53.48,53.52,53.45,53.45,18077.0,51.376,51.4145,51.3472,51.3472,18077.0
2021-08-05 13:10:00,53.45,53.49,53.41,53.44,33369.0,51.3472,51.3856,51.3088,51.3376,33369.0
2021-08-05 13:20:00,53.44,53.48,53.41,53.41,26711.0,51.3376,51.376,51.3088,51.3088,26711.0
2021-08-05 13:30:00,53.41,53.45,53.26,53.35,15887.0,51.3088,51.3472,51.1647,51.2511,15887.0
2021-08-05 13:40:00,53.36,53.47,53.3,53.47,24201.0,51.2607,51.3664,51.2031,51.3664,24201.0
2021-08-05 13:50:00,53.44,53.44,53.31,53.36,11989.0,51.3376,51.3376,51.2127,51.2607,11989.0
2021-08-05 14:00:00,53.36,53.37,53.27,53.35,26527.0,51.2607,51.2704,51.1743,51.2511,26527.0
2021-08-05 14:10:00,53.34,53.39,53.32,53.35,14576.0,51.2415,51.2896,51.2223,51.2511,14576.0
2021-08-05 14:20:00,53.34,53.37,53.29,53.32,14607.0,51.2415,51.2704,51.1935,51.2223,14607.0
2021-08-05 14:30:00,53.33,53.35,53.29,53.34,18834.0,51.2319,51.2511,51.1935,51.2415,18834.0
2021-08-05 14:40:00,53.34,53.37,53.18,53.25,28321.0,51.2415,51.2704,51.0878,51.1551,28321.0
2021-08-05 14:50:00,53.23,53.3,53.21,53.29,25129.0,51.1359,51.2031,51.1166,51.1935,25129.0
2021-08-05 15:00:00,53.3,53.34,53.26,53.3,23334.0,51.2031,51.2415,51.1647,51.2031,23334.0
2021-08-05 15:10:00,53.29,53.34,53.27,53.33,22278.0,51.1935,51.2415,51.1743,51.2319,22278.0
2021-08-05 15:20:00,53.34,53.49,53.33,53.48,34398.0,51.2415,51.3856,51.2319,51.376,34398.0
2021-08-05 15:30:00,53.48,53.58,53.45,53.49,32655.0,51.376,51.4721,51.3472,51.3856,32655.0
2021-08-05 15:40:00,53.47,53.53,53.44,53.53,49725.0,51.3664,51.4241,51.3376,51.4241,49725.0
2021-08-05 15:50:00,53.54,53.54,53.43,53.5,170116.0,51.4337,51.4337,51.328,51.3952,170116.0
2021-08-06 09:30:00,53.7,54.05,53.37,53.41,58160.0,51.5874,51.9236,51.2704,51.3088,58160.0
2021-08-06 09:40:00,53.41,53.68,53.36,53.5,32782.0,51.3088,51.5682,51.2607,51.3952,32782.0
2021-08-06 09:50:00,53.53,53.58,53.02,53.05,39931.0,51.4241,51.4721,50.9341,50.9629,39931.0
2021-08-06 10:00:00,53.05,53.37,52.96,53.22,31011.0,50.9629,51.2704,50.8765,51.1263,31011.0
2021-08-06 10:10:00,53.21,53.35,53.15,53.3,27732.0,51.1166,51.2511,51.059,51.2031,27732.0
2021-08-06 10:20:00,53.29,53.39,53.25,53.28,111140.0,51.1935,51.2896,51.1551,51.1839,111140.0
2021-08-06 10:30:00,53.29,53.35,53.19,53.24,25017.0,51.1935,51.2511,51.0974,51.1455,25017.0
2021-08-06 10:40:00,53.21,53.21,52.98,53.0,26849.0,51.1166,51.1166,50.8957,50.9149,26849.0
2021-08-06 10:50:00,52.98,53.17,52.98,53.09,31369.0,50.8957,51.0782,50.8957,51.0014,31369.0
2021-08-06 11:00:00,53.09,53.22,53.02,53.12,31884.0,51.0014,51.1263,50.9341,51.0302,31884.0
2021-08-06 11:10:00,53.1,53.11,52.72,52.82,36309.0,51.011,51.0206,50.6459,50.742,36309.0
2021-08-06 11:20:00,52.85,53.02,52.85,52.99,24851.0,50.7708,50.9341,50.7708,50.9053,24851.0
2021-08-06 11:30:00,52.99,53.03,52.89,53.02,17040.0,50.9053,50.9437,50.8092,50.9341,17040.0
2021-08-06 11:40:00,53.01,53.2,52.99,53.17,22129.0,50.9245,51.107,50.9053,51.0782,22129.0
2021-08-06 11:50:00,53.16,53.27,53.12,53.25,55776.0,51.0686,51.1743,51.0302,51.1551,55776.0
2021-08-06 12:00:00,53.23,53.32,53.16,53.26,36436.0,51.1359,51.2223,51.0686,51.1647,36436.0
2021-08-06 12:10:00,53.29,53.36,53.24,53.3,15423.0,51.1935,51.2607,51.1455,51.2031,15423.0
2021-08-06 12:20:00,53.31,53.34,53.25,53.26,16203.0,51.2127,51.2415,51.1551,51.1647,16203.0
2021-08-06 12:30:00,53.23,53.31,53.2,53.26,17253.0,51.1359,51.2127,51.107,51.1647,17253.0
2021-08-06 12:40:00,53.25,53.32,53.22,53.31,25343.0,51.1551,51.2223,51.1263,51.2127,25343.0
2021-08-06 12:50:00,53.31,53.36,53.26,53.27,15417.0,51.2127,51.2607,51.1647,51.1743,15417.0
2021-08-06 13:00:00,53.29,53.3,53.18,53.19,38801.0,51.1935,51.2031,51.0878,51.0974,38801.0
2021-08-06 13:10:00,53.19,53.22,53.16,53.19,18804.0,51.0974,51.1263,51.0686,51.0974,18804.0
2021-08-06 13:20:00,53.18,53.2,53.15,53.15,14163.0,51.0878,51.107,51.059,51.059,14163.0
2021-08-06 13:30:00,53.14,53.17,53.04,53.04,11840.0,51.0494,51.0782,50.9533,50.9533,11840.0
2021-08-06 13:40:00,53.03,53.11,53.02,53.07,15503.0,50.9437,51.0206,50.9341,50.9822,15503.0
2021-08-06 13:50:00,53.06,53.08,53.03,53.03,12736.0,50.9725,50.9918,50.9437,50.9437,12736.0
2021-08-06 14:00:00,53.03,53.08,53.0,53.08,12685.0,50.9437,50.9918,50.9149,50.9918,12685.0
2021-08-06 14:10:00,53.08,53.14,53.03,53.13,11627.0,50.9918,51.0494,50.9437,51.0398,11627.0
2021-08-06 14:20:00,53.12,53.12,53.02,53.08,18845.0,51.0302,51.0302,50.9341,50.9918,18845.0
2021-08-06 14:30:00,53.08,53.18,53.08,53.13,14548.0,50.9918,51.0878,50.9918,51.0398,14548.0
2021-08-06 14:40:00,53.13,53.17,53.08,53.14,18880.0,51.0398,51.0782,50.9918,51.0494,18880.0
2021-08-06 14:50:00,53.13,53.13,53.05,53.07,14176.0,51.0398,51.0398,50.9629,50.9822,14176.0
2021-08-06 15:00:00,53.08,53.13,53.05,53.12,16421.0,50.9918,51.0398,50.9629,51.0302,16421.0
2021-08-06 15:10:00,53.12,53.12,53.05,53.08,26382.0,51.0302,51.0302,50.9629,50.9918,26382.0
2021-08-06 15:20:00,53.06,53.17,53.06,53.16,34454.0,50.9725,51.0782,50.9725,51.0686,34454.0
2021-08-06 15:30:00,53.15,53.18,53.08,53.09,33059.0,51.059,51.0878,50.9918,51.0014,33059.0
2021-08-06 15:40:00,53.09,53.12,53.0,53.04,60462.0,51.0014,51.0302,50.9149,50.9533,60462.0
2021-08-06 15:50:00,53.05,53.09,52.94,52.95,135960.0,50.9629,51.0014,50.8573,50.8669,135960.0
2021-08-09 09:30:00,52.71,52.8,52.43,52.62,48392.0,50.6363,50.7228,50.3673,50.5499,48392.0
2021-08-09 09:40:00,52.64,52.77,52.41,52.74,16321.0,50.5691,50.694,50.3481,50.6651,16321.0
2021-08-09 09:50:00,52.74,52.91,52.66,52.76,17973.0,50.6651,50.8284,50.5883,50.6843,17973.0
2021-08-09 10:00:00,52.79,52.87,52.65,52.73,16345.0,50.7132,50.79,50.5787,50.6555,16345.0
2021-08-09 10:10:00,52.7,52.75,52.5,52.63,26738.0,50.6267,50.6747,50.4346,50.5595,26738.0
2021-08-09 10:20:00,52.63,52.8,52.61,52.71,14977.0,50.5595,50.7228,50.5403,50.6363,14977.0
2021-08-09 10:30:00,52.7,52.84,52.61,52.79,16803.0,50.6267,50.7612,50.5403,50.7132,16803.0
2021-08-09 10:40:00,52.8,52.9,52.75,52.82,14816.0,50.7228,50.8188,50.6747,50.742,14816.0
2021-08-09 10:50:00,52.83,53.01,52.83,52.94,13468.0,50.7516,50.9245,50.7516,50.8573,13468.0
2021-08-09 11:00:00,52.93,52.94,52.83,52.88,16142.0,50.8477,50.8573,50.7516,50.7996,16142.0
2021-08-09 11:10:00,52.89,53.0,52.88,52.95,18261.0,50.8092,50.9149,50.7996,50.8669,18261.0
2021-08-09 11:20:00,52.94,53.0,52.91,52.99,8870.0,50.8573,50.9149,50.8284,50.9053,8870.0
2021-08-09 11:30:00,52.99,53.13,52.98,53.06,17711.0,50.9053,51.0398,50.8957,50.9725,17711.0
2021-08-09 11:40:00,53.08,53.22,53.06,53.22,13183.0,50.9918,51.1263,50.9725,51.1263,13183.0
2021-08-09 11:50:00,53.23,53.26,53.16,53.22,12989.0,51.1359,51.1647,51.0686,51.1263,12989.0
2021-08-09 12:00:00,53.23,53.32,53.16,53.17,9140.0,51.1359,51.2223,51.0686,51.0782,9140.0
2021-08-09 12:10:00,53.17,53.24,53.17,53.18,12109.0,51.0782,51.1455,51.0782,51.0878,12109.0
2021-08-09 12:20:00,53.18,53.21,53.08,53.1,14215.0,51.0878,51.1166,50.9918,51.011,14215.0
2021-08-09 12:30:00,53.1,53.11,53.04,53.09,7994.0,51.011,51.0206,50.9533,51.0014,7994.0
2021-08-09 12:40:00,53.1,53.13,53.03,53.03,8236.0,51.011,51.0398,50.9437,50.9437,8236.0
2021-08-09 12:50:00,53.03,53.17,53.02,53.15,6780.0,50.9437,51.0782,50.9341,51.059,6780.0
2021-08-09 13:00:00,53.16,53.19,53.15,53.16,10182.0,51.0686,51.0974,51.059,51.0686,10182.0
2021-08-09 13:10:00,53.16,53.16,52.98,53.04,13187.0,51.0686,51.0686,50.8957,50.9533,13187.0
2021-08-09 13:20:00,53.04,53.09,53.04,53.05,13989.0,50.9533,51.0014,50.9533,50.9629,13989.0
2021-08-09 13:30:00,53.04,53.05,53.0,53.04,9700.0,50.9533,50.9629,50.9149,50.9533,9700.0
2021-08-09 13:40:00,53.03,53.03,52.94,52.99,9501.0,50.9437,50.9437,50.8573,50.9053,9501.0
2021-08-09 13:50:00,52.99,53.04,52.98,53.01,9967.0,50.9053,50.9533,50.8957,50.9245,9967.0
2021-08-09 14:00:00,53.02,53.09,53.02,53.06,8270.0,50.9341,51.0014,50.9341,50.9725,8270.0
2021-08-09 14:10:00,53.06,53.07,53.02,53.04,12433.0,50.9725,50.9822,50.9341,50.9533,12433.0
2021-08-09 14:20:00,53.04,53.06,52.98,53.01,11256.0,50.9533,50.9725,50.8957,50.9245,11256.0
2021-08-09 14:30:00,53.01,53.06,52.99,53.02,14634.0,50.9245,50.9725,50.9053,50.9341,14634.0
2021-08-09 14:40:00,53.02,53.02,52.94,52.96,14398.0,50.9341,50.9341,50.8573,50.8765,14398.0
2021-08-09 14:50:00,52.96,52.97,52.88,52.88,10641.0,50.8765,50.8861,50.7996,50.7996,10641.0
2021-08-09 15:00:00,52.9,52.9,52.78,52.82,19335.0,50.8188,50.8188,50.7036,50.742,19335.0
2021-08-09 15:10:00,52.83,52.88,52.82,52.86,19706.0,50.7516,50.7996,50.742,50.7804,19706.0
2021-08-09 15:20:00,52.86,52.86,52.71,52.72,23175.0,50.7804,50.7804,50.6363,50.6459,23175.0
2021-08-09 15:30:00,52.72,52.77,52.68,52.74,36000.0,50.6459,50.694,50.6075,50.6651,36000.0
2021-08-09 15:40:00,52.73,52.74,52.59,52.6,54172.0,50.6555,50.6651,50.521,50.5306,54172.0
2021-08-09 15:50:00,52.58,52.69,52.55,52.56,184492.0,50.5114,50.6171,50.4826,50.4922,184492.0
2021-08-10 09:30:00,52.47,52.67,52.32,52.66,47209.0,50.4058,50.5979,50.2617,50.5883,47209.0
2021-08-10 09:40:00,52.65,52.84,52.5,52.52,25844.0,50.5787,50.7612,50.4346,50.4538,25844.0
2021-08-10 09:50:00,52.51,52.92,52.51,52.87,33988.0,50.4442,50.8381,50.4442,50.79,33988.0
2021-08-10 10:00:00,52.89,53.19,52.89,53.17,33308.0,50.8092,51.0974,50.8092,51.0782,33308.0
2021-08-10 10:10:00,53.17,53.2,53.02,53.11,21236.0,51.0782,51.107,50.9341,51.0206,21236.0
2021-08-10 10:20:00,53.13,53.39,53.03,53.39,27625.0,51.0398,51.2896,50.9437,51.2896,27625.0
2021-08-10 10:30:00,53.39,53.46,53.27,53.31,35526.0,51.2896,51.3568,51.1743,51.2127,35526.0
2021-08-10 10:40:00,53.31,53.5,53.31,53.48,22885.0,51.2127,51.3952,51.2127,51.376,22885.0
2021-08-10 10:50:00,53.49,53.63,53.38,53.45,163482.0,51.3856,51.5201,51.28,51.3472,163482.0
2021-08-10 11:00:00,53.49,53.5,53.38,53.48,31298.0,51.3856,51.3952,51.28,51.376,31298.0
2021-08-10 11:10:00,53.5,53.63,53.37,53.63,31059.0,51.3952,51.5201,51.2704,51.5201,31059.0
2021-08-10 11:20:00,53.62,53.68,53.58,53.68,19515.0,51.5105,51.5682,51.4721,51.5682,19515.0
2021-08-10 11:30:00,53.72,53.74,53.6,53.73,18723.0,51.6066,51.6258,51.4913,51.6162,18723.0
2021-08-10 11:40:00,53.72,53.82,53.67,53.8,14534.0,51.6066,51.7026,51.5585,51.6834,14534.0
2021-08-10 11:50:00,53.8,53.88,53.72,53.86,15103.0,51.6834,51.7603,51.6066,51.7411,15103.0
2021-08-10 12:00:00,53.87,53.91,53.78,53.84,18272.0,51.7507,51.7891,51.6642,51.7219,18272.0
2021-08-10 12:10:00,53.84,53.94,53.84,53.88,15518.0,51.7219,51.8179,51.7219,51.7603,15518.0
2021-08-10 12:20:00,53.87,53.97,53.87,53.93,21084.0,51.7507,51.8467,51.7507,51.8083,21084.0
2021-08-10 12:30:00,53.93,54.01,53.84,54.01,39012.0,51.8083,51.8852,51.7219,51.8852,39012.0
2021-08-10 12:40:00,54.01,54.05,53.9,53.9,24943.0,51.8852,51.9236,51.7795,51.7795,24943.0
2021-08-10 12:50:00,53.9,53.99,53.88,53.99,13737.0,51.7795,51.866,51.7603,51.866,13737.0
2021-08-10 13:00:00,54.0,54.0,53.89,53.97,15621.0,51.8756,51.8756,51.7699,51.8467,15621.0
2021-08-10 13:10:00,53.98,54.11,53.97,54.11,11034.0,51.8564,51.9812,51.8467,51.9812,11034.0
2021-08-10 13:20:00,54.12,54.15,54.04,54.07,13352.0,51.9908,52.0197,51.914,51.9428,13352.0
2021-08-10 13:30:00,54.07,54.12,53.98,54.03,21519.0,51.9428,51.9908,51.8564,51.9044,21519.0
2021-08-10 13:40:00,54.03,54.08,53.92,53.97,37448.0,51.9044,51.9524,51.7987,51.8467,37448.0
2021-08-10 13:50:00,53.96,54.0,53.94,54.0,13385.0,51.8371,51.8756,51.8179,51.8756,13385.0
2021-08-10 14:00:00,53.99,54.0,53.89,53.91,15592.0,51.866,51.8756,51.7699,51.7891,15592.0
2021-08-10 14:10:00,53.86,53.87,53.74,53.82,11199.0,51.7411,51.7507,51.6258,51.7026,11199.0
2021-08-10 14:20:00,53.83,53.83,53.69,53.69,11043.0,51.7123,51.7123,51.5778,51.5778,11043.0
2021-08-10 14:30:00,53.69,53.69,53.59,53.62,21620.0,51.5778,51.5778,51.4817,51.5105,21620.0
2021-08-10 14:40:00,53.64,53.68,53.53,53.59,20073.0,51.5297,51.5682,51.4241,51.4817,20073.0
2021-08-10 14:50:00,53.58,53.61,53.51,53.51,17623.0,51.4721,51.5009,51.4048,51.4048,17623.0
2021-08-10 15:00:00,53.52,53.55,53.43,53.45,17421.0,51.4145,51.4433,51.328,51.3472,17421.0
2021-08-10 15:10:00,53.45,53.47,53.34,53.37,24259.0,51.3472,51.3664,51.2415,51.2704,24259.0
2021-08-10 15:20:00,53.39,53.45,53.36,53.43,20077.0,51.2896,51.3472,51.2607,51.328,20077.0
2021-08-10 15:30:00,53.43,53.43,53.28,53.3,31197.0,51.328,51.328,51.1839,51.2031,31197.0
2021-08-10 15:40:00,53.31,53.34,53.26,53.3,52330.0,51.2127,51.2415,51.1647,51.2031,52330.0
2021-08-10 15:50:00,53.31,53.46,53.26,53.44,162315.0,51.2127,51.3568,51.1647,51.3376,162315.0
2021-08-11 09:30:00,53.31,53.47,52.95,53.27,50841.0,51.2127,51.3664,50.8669,51.1743,50841.0
2021-08-11 09:40:00,53.26,53.46,53.07,53.44,21817.0,51.1647,51.3568,50.9822,51.3376,21817.0
2021-08-11 09:50:00,53.47,53.66,53.37,53.63,18094.0,51.3664,51.5489,51.2704,51.5201,18094.0
2021-08-11 10:00:00,53.65,53.77,53.57,53.75,20880.0,51.5393,51.6546,51.4625,51.6354,20880.0
2021-08-11 10:10:00,53.76,53.85,53.63,53.84,24803.0,51.645,51.7315,51.5201,51.7219,24803.0
2021-08-11 10:20:00,53.84,53.91,53.72,53.76,18153.0,51.7219,51.7891,51.6066,51.645,18153.0
2021-08-11 10:30:00,53.74,53.78,53.65,53.76,18868.0,51.6258,51.6642,51.5393,51.645,18868.0
2021-08-11 10:40:00,53.78,53.94,53.76,53.92,25184.0,51.6642,51.8179,51.645,51.7987,25184.0
2021-08-11 10:50:00,53.9,54.02,53.87,53.88,20929.0,51.7795,51.8948,51.7507,51.7603,20929.0
2021-08-11 11:00:00,53.88,53.93,53.79,53.79,20111.0,51.7603,51.8083,51.6738,51.6738,20111.0
2021-08-11 11:10:00,53.77,53.9,53.75,53.9,17908.0,51.6546,51.7795,51.6354,51.7795,17908.0
2021-08-11 11:20:00,53.9,54.03,53.88,53.89,17545.0,51.7795,51.9044,51.7603,51.7699,17545.0
2021-08-11 11:30:00,53.87,53.91,53.82,53.83,10006.0,51.7507,51.7891,51.7026,51.7123,10006.0
2021-08-11 11:40:00,53.83,53.84,53.74,53.77,19005.0,51.7123,51.7219,51.6258,51.6546,19005.0
2021-08-11 11:50:00,53.76,53.76,53.68,53.73,14139.0,51.645,51.645,51.5682,51.6162,14139.0
2021-08-11 12:00:00,53.73,53.89,53.73,53.86,9214.0,51.6162,51.7699,51.6162,51.7411,9214.0
2021-08-11 12:10:00,53.85,53.9,53.82,53.86,14130.0,51.7315,51.7795,51.7026,51.7411,14130.0
2021-08-11 12:20:00,53.87,53.93,53.8,53.92,13169.0,51.7507,51.8083,51.6834,51.7987,13169.0
2021-08-11 12:30:00,53.93,53.97,53.9,53.96,9773.0,51.8083,51.8467,51.7795,51.8371,9773.0
2021-08-11 12:40:00,53.96,54.0,53.91,53.97,15196.0,51.8371,51.8756,51.7891,51.8467,15196.0
2021-08-11 12:50:00,53.96,54.12,53.96,54.05,9382.0,51.8371,51.9908,51.8371,51.9236,9382.0
2021-08-11 13:00:00,54.05,54.13,54.02,54.1,16703.0,51.9236,52.0005,51.8948,51.9716,16703.0
2021-08-11 13:10:00,54.1,54.29,54.07,54.27,42181.0,51.9716,52.1542,51.9428,52.1349,42181.0
2021-08-11 13:20:00,54.27,54.34,54.26,54.32,25778.0,52.1349,52.2022,52.1253,52.183,25778.0
2021-08-11 13:30:00,54.33,54.45,54.33,54.43,47378.0,52.1926,52.3079,52.1926,52.2886,47378.0
2021-08-11 13:40:00,54.43,54.7,54.43,54.68,81236.0,52.2886,52.548,52.2886,52.5288,81236.0
2021-08-11 13:50:00,54.7,54.84,54.7,54.77,53341.0,52.548,52.6825,52.548,52.6153,53341.0
2021-08-11 14:00:00,54.78,54.94,54.77,54.92,76256.0,52.6249,52.7786,52.6153,52.7594,76256.0
2021-08-11 14:10:00,54.92,54.96,54.89,54.95,33101.0,52.7594,52.7978,52.7306,52.7882,33101.0
2021-08-11 14:20:00,54.96,55.11,54.94,55.1,75461.0,52.7978,52.9419,52.7786,52.9323,75461.0
2021-08-11 14:30:00,55.1,55.2,55.0,55.06,66520.0,52.9323,53.0284,52.8362,52.8939,66520.0
2021-08-11 14:40:00,55.07,55.14,55.04,55.13,38690.0,52.9035,52.9707,52.8747,52.9611,38690.0
2021-08-11 14:50:00,55.13,55.13,54.87,54.88,47454.0,52.9611,52.9611,52.7113,52.7209,47454.0
2021-08-11 15:00:00,54.88,54.94,54.84,54.89,28717.0,52.7209,52.7786,52.6825,52.7306,28717.0
2021-08-11 15:10:00,54.88,55.11,54.86,55.11,37635.0,52.7209,52.9419,52.7017,52.9419,37635.0
2021-08-11 15:20:00,55.13,55.2,55.07,55.17,43275.0,52.9611,53.0284,52.9035,52.9995,43275.0
2021-08-11 15:30:00,55.16,55.28,55.13,55.26,59240.0,52.9899,53.1052,52.9611,53.086,59240.0
2021-08-11 15:40:00,55.26,55.34,55.24,55.27,101387.0,53.086,53.1628,53.0668,53.0956,101387.0
2021-08-11 15:50:00,55.26,55.4,55.2,55.38,275565.0,53.086,53.2205,53.0284,53.2013,275565.0
2021-08-12 09:30:00,55.46,55.74,55.28,55.68,85569.0,53.2781,53.5471,53.1052,53.4895,85569.0
2021-08-12 09:40:00,55.67,55.84,55.14,55.16,39538.0,53.4799,53.6432,52.9707,52.9899,39538.0
2021-08-12 09:50:00,55.15,55.22,54.65,54.87,46293.0,52.9803,53.0476,52.5,52.7113,46293.0
2021-08-12 10:00:00,54.86,54.88,54.55,54.64,26685.0,52.7017,52.7209,52.4039,52.4904,26685.0
2021-08-12 10:10:00,54.59,54.63,54.33,54.36,23768.0,52.4424,52.4808,52.1926,52.2214,23768.0
2021-08-12 10:20:00,54.37,54.64,54.37,54.46,26473.0,52.231,52.4904,52.231,52.3175,26473.0
2021-08-12 10:30:00,54.47,54.68,54.36,54.67,28843.0,52.3271,52.5288,52.2214,52.5192,28843.0
2021-08-12 10:40:00,54.7,54.84,54.42,54.79,45565.0,52.548,52.6825,52.279,52.6345,45565.0
2021-08-12 10:50:00,54.81,54.87,54.7,54.74,25256.0,52.6537,52.7113,52.548,52.5865,25256.0
2021-08-12 11:00:00,54.73,54.75,54.45,54.5,36854.0,52.5768,52.5961,52.3079,52.3559,36854.0
2021-08-12 11:10:00,54.48,54.59,54.48,54.55,21099.0,52.3367,52.4424,52.3367,52.4039,21099.0
2021-08-12 11:20:00,54.54,54.65,54.47,54.62,25214.0,52.3943,52.5,52.3271,52.4712,25214.0
2021-08-12 11:30:00,54.59,54.6,54.52,54.55,20020.0,52.4424,52.452,52.3751,52.4039,20020.0
2021-08-12 11:40:00,54.53,54.55,54.42,54.46,24067.0,52.3847,52.4039,52.279,52.3175,24067.0
2021-08-12 11:50:00,54.47,54.57,54.47,54.5,16404.0,52.3271,52.4231,52.3271,52.3559,16404.0
2021-08-12 12:00:00,54.5,54.63,54.5,54.61,17432.0,52.3559,52.4808,52.3559,52.4616,17432.0
2021-08-12 12:10:00,54.59,54.65,54.52,54.59,14681.0,52.4424,52.5,52.3751,52.4424,14681.0
2021-08-12 12:20:00,54.59,54.6,54.46,54.59,16653.0,52.4424,52.452,52.3175,52.4424,16653.0
2021-08-12 12:30:00,54.6,54.75,54.6,54.74,13822.0,52.452,52.5961,52.452,52.5865,13822.0
2021-08-12 12:40:00,54.75,54.85,54.74,54.8,10753.0,52.5961,52.6921,52.5865,52.6441,10753.0
2021-08-12 12:50:00,54.77,54.8,54.65,54.71,11225.0,52.6153,52.6441,52.5,52.5576,11225.0
2021-08-12 13:00:00,54.7,54.7,54.59,54.61,15966.0,52.548,52.548,52.4424,52.4616,15966.0
2021-08-12 13:10:00,54.61,54.62,54.42,54.48,19734.0,52.4616,52.4712,52.279,52.3367,19734.0
2021-08-12 13:20:00,54.46,54.5,54.42,54.46,10520.0,52.3175,52.3559,52.279,52.3175,10520.0
2021-08-12 13:30:00,54.46,54.5,54.43,54.46,12898.0,52.3175,52.3559,52.2886,52.3175,12898.0
2021-08-12 13:40:00,54.45,54.49,54.26,54.33,43029.0,52.3079,52.3463,52.1253,52.1926,43029.0
2021-08-12 13:50:00,54.31,54.43,54.31,54.4,17655.0,52.1734,52.2886,52.1734,52.2598,17655.0
2021-08-12 14:00:00,54.38,54.46,54.34,54.44,12378.0,52.2406,52.3175,52.2022,52.2983,12378.0
2021-08-12 14:10:00,54.45,54.46,54.4,54.44,13209.0,52.3079,52.3175,52.2598,52.2983,13209.0
2021-08-12 14:20:00,54.43,54.52,54.42,54.51,28811.0,52.2886,52.3751,52.279,52.3655,28811.0
2021-08-12 14:30:00,54.51,54.51,54.42,54.48,26786.0,52.3655,52.3655,52.279,52.3367,26786.0
2021-08-12 14:40:00,54.47,54.5,54.39,54.41,28824.0,52.3271,52.3559,52.2502,52.2694,28824.0
2021-08-12 14:50:00,54.41,54.46,54.37,54.42,31674.0,52.2694,52.3175,52.231,52.279,31674.0
2021-08-12 15:00:00,54.42,54.47,54.41,54.45,33088.0,52.279,52.3271,52.2694,52.3079,33088.0
2021-08-12 15:10:00,54.45,54.57,54.44,54.48,30715.0,52.3079,52.4231,52.2983,52.3367,30715.0
2021-08-12 15:20:00,54.48,54.5,54.42,54.45,37945.0,52.3367,52.3559,52.279,52.3079,37945.0
2021-08-12 15:30:00,54.45,54.52,54.42,54.44,59194.0,52.3079,52.3751,52.279,52.2983,59194.0
2021-08-12 15:40:00,54.44,54.49,54.39,54.48,57276.0,52.2983,52.3463,52.2502,52.3367,57276.0
2021-08-12 15:50:00,54.48,54.58,54.43,54.46,182951.0,52.3367,52.4327,52.2886,52.3175,182951.0
2021-08-13 09:30:00,54.57,54.82,54.41,54.78,34117.0,52.4231,52.6633,52.2694,52.6249,34117.0
2021-08-13 09:40:00,54.8,54.87,54.51,54.56,25267.0,52.6441,52.7113,52.3655,52.4135,25267.0
2021-08-13 09:50:00,54.51,54.87,54.35,54.76,18972.0,52.3655,52.7113,52.2118,52.6057,18972.0
2021-08-13 10:00:00,54.77,54.79,54.26,54.38,25353.0,52.6153,52.6345,52.1253,52.2406,25353.0
2021-08-13 10:10:00,54.39,54.42,54.2,54.32,15472.0,52.2502,52.279,52.0677,52.183,15472.0
2021-08-13 10:20:00,54.3,54.36,54.08,54.26,15643.0,52.1638,52.2214,51.9524,52.1253,15643.0
2021-08-13 10:30:00,54.25,54.28,54.08,54.22,11706.0,52.1157,52.1446,51.9524,52.0869,11706.0
2021-08-13 10:40:00,54.2,54.22,54.13,54.18,8349.0,52.0677,52.0869,52.0005,52.0485,8349.0
2021-08-13 10:50:00,54.21,54.22,53.97,54.02,20023.0,52.0773,52.0869,51.8467,51.8948,20023.0
2021-08-13 11:00:00,54.04,54.11,53.91,53.97,22657.0,51.914,51.9812,51.7891,51.8467,22657.0
2021-08-13 11:10:00,53.97,54.1,53.97,54.09,11811.0,51.8467,51.9716,51.8467,51.962,11811.0
2021-08-13 11:20:00,54.09,54.16,54.05,54.05,10812.0,51.962,52.0293,51.9236,51.9236,10812.0
2021-08-13 11:30:00,54.05,54.08,54.01,54.05,10336.0,51.9236,51.9524,51.8852,51.9236,10336.0
2021-08-13 11:40:00,54.05,54.27,54.05,54.26,17388.0,51.9236,52.1349,51.9236,52.1253,17388.0
2021-08-13 11:50:00,54.28,54.28,54.21,54.22,3914.0,52.1446,52.1446,52.0773,52.0869,3914.0
2021-08-13 12:00:00,54.22,54.26,54.16,54.18,6489.0,52.0869,52.1253,52.0293,52.0485,6489.0
2021-08-13 12:10:00,54.18,54.26,54.17,54.22,9603.0,52.0485,52.1253,52.0389,52.0869,9603.0
2021-08-13 12:20:00,54.23,54.26,54.22,54.23,11362.0,52.0965,52.1253,52.0869,52.0965,11362.0
2021-08-13 12:30:00,54.23,54.33,54.23,54.29,7250.0,52.0965,52.1926,52.0965,52.1542,7250.0
2021-08-13 12:40:00,54.29,54.37,54.28,54.33,7667.0,52.1542,52.231,52.1446,52.1926,7667.0
2021-08-13 12:50:00,54.32,54.39,54.31,54.33,6520.0,52.183,52.2502,52.1734,52.1926,6520.0
2021-08-13 13:00:00,54.33,54.37,54.25,54.3,7706.0,52.1926,52.231,52.1157,52.1638,7706.0
2021-08-13 13:10:00,54.3,54.3,54.2,54.22,7932.0,52.1638,52.1638,52.0677,52.0869,7932.0
2021-08-13 13:20:00,54.22,54.28,54.21,54.28,13240.0,52.0869,52.1446,52.0773,52.1446,13240.0
2021-08-13 13:30:00,54.29,54.31,54.23,54.25,9381.0,52.1542,52.1734,52.0965,52.1157,9381.0
2021-08-13 13:40:00,54.27,54.39,54.27,54.34,13638.0,52.1349,52.2502,52.1349,52.2022,13638.0
2021-08-13 13:50:00,54.34,54.36,54.28,54.29,12299.0,52.2022,52.2214,52.1446,52.1542,12299.0
2021-08-13 14:00:00,54.28,54.37,54.28,54.37,12678.0,52.1446,52.231,52.1446,52.231,12678.0
2021-08-13 14:10:00,54.38,54.47,54.37,54.43,11449.0,52.2406,52.3271,52.231,52.2886,11449.0
2021-08-13 14:20:00,54.43,54.46,54.4,54.46,8931.0,52.2886,52.3175,52.2598,52.3175,8931.0
2021-08-13 14:30:00,54.47,54.5,54.42,54.44,18175.0,52.3271,52.3559,52.279,52.2983,18175.0
2021-08-13 14:40:00,54.45,54.45,54.37,54.4,12722.0,52.3079,52.3079,52.231,52.2598,12722.0
2021-08-13 14:50:00,54.4,54.47,54.39,54.43,11662.0,52.2598,52.3271,52.2502,52.2886,11662.0
2021-08-13 15:00:00,54.43,54.46,54.42,54.45,20507.0,52.2886,52.3175,52.279,52.3079,20507.0
2021-08-13 15:10:00,54.45,54.53,54.44,54.51,33149.0,52.3079,52.3847,52.2983,52.3655,33149.0
2021-08-13 15:20:00,54.52,54.52,54.36,54.36,17180.0,52.3751,52.3751,52.2214,52.2214,17180.0
2021-08-13 15:30:00,54.36,54.44,54.31,54.41,31718.0,52.2214,52.2983,52.1734,52.2694,31718.0
2021-08-13 15:40:00,54.41,54.43,54.35,54.37,35710.0,52.2694,52.2886,52.2118,52.231,35710.0
2021-08-13 15:50:00,54.37,54.4,54.3,54.34,109576.0,52.231,52.2598,52.1638,52.2022,109576.0
2021-08-16 09:30:00,54.13,54.36,53.79,53.84,23794.0,52.0005,52.2214,51.6738,51.7219,23794.0
2021-08-16 09:40:00,53.84,54.14,53.74,54.14,19633.0,51.7219,52.0101,51.6258,52.0101,19633.0
2021-08-16 09:50:00,54.13,54.16,53.88,54.08,32305.0,52.0005,52.0293,51.7603,51.9524,32305.0
2021-08-16 10:00:00,54.07,54.35,53.98,54.3,18938.0,51.9428,52.2118,51.8564,52.1638,18938.0
2021-08-16 10:10:00,54.32,54.68,54.29,54.59,30362.0,52.183,52.5288,52.1542,52.4424,30362.0
2021-08-16 10:20:00,54.58,54.7,54.46,54.7,38116.0,52.4327,52.548,52.3175,52.548,38116.0
2021-08-16 10:30:00,54.66,54.82,54.5,54.65,16305.0,52.5096,52.6633,52.3559,52.5,16305.0
2021-08-16 10:40:00,54.63,54.75,54.61,54.7,14926.0,52.4808,52.5961,52.4616,52.548,14926.0
2021-08-16 10:50:00,54.71,54.85,54.63,54.84,24551.0,52.5576,52.6921,52.4808,52.6825,24551.0
2021-08-16 11:00:00,54.81,54.91,54.7,54.73,20572.0,52.6537,52.7498,52.548,52.5768,20572.0
2021-08-16 11:10:00,54.76,54.97,54.75,54.96,15294.0,52.6057,52.8074,52.5961,52.7978,15294.0
2021-08-16 11:20:00,54.96,55.01,54.9,54.93,28821.0,52.7978,52.8458,52.7402,52.769,28821.0
2021-08-16 11:30:00,54.95,54.99,54.88,54.91,17251.0,52.7882,52.8266,52.7209,52.7498,17251.0
2021-08-16 11:40:00,54.92,54.92,54.81,54.86,9833.0,52.7594,52.7594,52.6537,52.7017,9833.0
2021-08-16 11:50:00,54.86,54.91,54.83,54.84,7441.0,52.7017,52.7498,52.6729,52.6825,7441.0
2021-08-16 12:00:00,54.82,54.84,54.75,54.76,14767.0,52.6633,52.6825,52.5961,52.6057,14767.0
2021-08-16 12:10:00,54.76,54.8,54.72,54.76,27712.0,52.6057,52.6441,52.5672,52.6057,27712.0
2021-08-16 12:20:00,54.76,54.79,54.66,54.7,31130.0,52.6057,52.6345,52.5096,52.548,31130.0
2021-08-16 12:30:00,54.7,54.77,54.63,54.75,13594.0,52.548,52.6153,52.4808,52.5961,13594.0
2021-08-16 12:40:00,54.73,54.89,54.73,54.88,9882.0,52.5768,52.7306,52.5768,52.7209,9882.0
2021-08-16 12:50:00,54.88,55.12,54.88,55.1,27297.0,52.7209,52.9515,52.7209,52.9323,27297.0
2021-08-16 13:00:00,55.09,55.16,55.08,55.09,12437.0,52.9227,52.9899,52.9131,52.9227,12437.0
2021-08-16 13:10:00,55.08,55.1,55.0,55.01,10487.0,52.9131,52.9323,52.8362,52.8458,10487.0
2021-08-16 13:20:00,54.99,54.99,54.9,54.92,11378.0,52.8266,52.8266,52.7402,52.7594,11378.0
2021-08-16 13:30:00,54.93,54.93,54.8,54.83,14353.0,52.769,52.769,52.6441,52.6729,14353.0
2021-08-16 13:40:00,54.84,54.89,54.76,54.77,19653.0,52.6825,52.7306,52.6057,52.6153,19653.0
2021-08-16 13:50:00,54.77,54.77,54.7,54.7,9465.0,52.6153,52.6153,52.548,52.548,9465.0
2021-08-16 14:00:00,54.73,54.74,54.65,54.69,9895.0,52.5768,52.5865,52.5,52.5384,9895.0
2021-08-16 14:10:00,54.68,54.74,54.63,54.63,5946.0,52.5288,52.5865,52.4808,52.4808,5946.0
2021-08-16 14:20:00,54.61,54.65,54.58,54.63,8212.0,52.4616,52.5,52.4327,52.4808,8212.0
2021-08-16 14:30:00,54.62,54.64,54.46,54.46,13818.0,52.4712,52.4904,52.3175,52.3175,13818.0
2021-08-16 14:40:00,54.48,54.53,54.44,54.53,14968.0,52.3367,52.3847,52.2983,52.3847,14968.0
2021-08-16 14:50:00,54.54,54.6,54.51,54.56,14217.0,52.3943,52.452,52.3655,52.4135,14217.0
2021-08-16 15:00:00,54.55,54.58,54.52,54.54,10934.0,52.4039,52.4327,52.3751,52.3943,10934.0
2021-08-16 15:10:00,54.54,54.65,54.54,54.62,13004.0,52.3943,52.5,52.3943,52.4712,13004.0
2021-08-16 15:20:00,54.64,54.68,54.58,54.64,16321.0,52.4904,52.5288,52.4327,52.4904,16321.0
2021-08-16 15:30:00,54.63,54.69,54.58,54.64,24772.0,52.4808,52.5384,52.4327,52.4904,24772.0
2021-08-16 15:40:00,54.63,54.65,54.53,54.54,33439.0,52.4808,52.5,52.3847,52.3943,33439.0
2021-08-16 15:50:00,54.54,54.64,54.53,54.63,92914.0,52.3943,52.4904,52.3847,52.4808,92914.0
2021-08-17 09:30:00,53.91,54.27,53.09,53.33,47038.0,51.7891,52.1349,51.0014,51.2319,47038.0
2021-08-17 09:40:00,53.37,53.47,53.16,53.3,18197.0,51.2704,51.3664,51.0686,51.2031,18197.0
2021-08-17 09:50:00,53.25,53.26,52.75,52.77,29732.0,51.1551,51.1647,50.6747,50.694,29732.0
2021-08-17 10:00:00,52.78,52.83,52.6,52.73,39024.0,50.7036,50.7516,50.5306,50.6555,39024.0
2021-08-17 10:10:00,52.74,53.1,52.74,52.86,15120.0,50.6651,51.011,50.6651,50.7804,15120.0
2021-08-17 10:20:00,52.92,53.06,52.78,53.04,15928.0,50.8381,50.9725,50.7036,50.9533,15928.0
2021-08-17 10:30:00,53.06,53.14,52.71,52.83,29368.0,50.9725,51.0494,50.6363,50.7516,29368.0
2021-08-17 10:40:00,52.78,52.85,52.6,52.71,23682.0,50.7036,50.7708,50.5306,50.6363,23682.0
2021-08-17 10:50:00,52.73,52.88,52.65,52.8,40157.0,50.6555,50.7996,50.5787,50.7228,40157.0
2021-08-17 11:00:00,52.81,52.96,52.78,52.9,26359.0,50.7324,50.8765,50.7036,50.8188,26359.0
2021-08-17 11:10:00,52.88,52.94,52.74,52.9,38558.0,50.7996,50.8573,50.6651,50.8188,38558.0
2021-08-17 11:20:00,52.91,52.91,52.73,52.84,27406.0,50.8284,50.8284,50.6555,50.7612,27406.0
2021-08-17 11:30:00,52.84,52.88,52.74,52.82,28046.0,50.7612,50.7996,50.6651,50.742,28046.0
2021-08-17 11:40:00,52.82,52.87,52.73,52.87,26585.0,50.742,50.79,50.6555,50.79,26585.0
2021-08-17 11:50:00,52.87,52.94,52.69,52.74,22567.0,50.79,50.8573,50.6171,50.6651,22567.0
2021-08-17 12:00:00,52.75,52.85,52.65,52.69,30490.0,50.6747,50.7708,50.5787,50.6171,30490.0
2021-08-17 12:10:00,52.69,52.72,52.6,52.68,14567.0,50.6171,50.6459,50.5306,50.6075,14567.0
2021-08-17 12:20:00,52.69,52.79,52.67,52.79,10631.0,50.6171,50.7132,50.5979,50.7132,10631.0
2021-08-17 12:30:00,52.8,52.8,52.51,52.54,19956.0,50.7228,50.7228,50.4442,50.473,19956.0
2021-08-17 12:40:00,52.54,52.55,52.24,52.27,19645.0,50.473,50.4826,50.1848,50.2136,19645.0
2021-08-17 12:50:00,52.24,52.36,52.09,52.15,29145.0,50.1848,50.3001,50.0407,50.0983,29145.0
2021-08-17 13:00:00,52.14,52.36,52.14,52.35,13865.0,50.0887,50.3001,50.0887,50.2905,13865.0
2021-08-17 13:10:00,52.35,52.36,52.18,52.19,30676.0,50.2905,50.3001,50.1272,50.1368,30676.0
2021-08-17 13:20:00,52.22,52.38,52.13,52.36,31037.0,50.1656,50.3193,50.0791,50.3001,31037.0
2021-08-17 13:30:00,52.37,52.37,52.18,52.19,10466.0,50.3097,50.3097,50.1272,50.1368,10466.0
2021-08-17 13:40:00,52.19,52.24,52.1,52.13,17765.0,50.1368,50.1848,50.0503,50.0791,17765.0
2021-08-17 13:50:00,52.18,52.21,52.09,52.14,46406.0,50.1272,50.156,50.0407,50.0887,46406.0
2021-08-17 14:00:00,52.14,52.25,52.13,52.17,9674.0,50.0887,50.1944,50.0791,50.1176,9674.0
2021-08-17 14:10:00,52.17,52.31,52.16,52.24,10725.0,50.1176,50.2521,50.108,50.1848,10725.0
2021-08-17 14:20:00,52.24,52.24,52.13,52.14,16131.0,50.1848,50.1848,50.0791,50.0887,16131.0
2021-08-17 14:30:00,52.15,52.19,52.06,52.09,17942.0,50.0983,50.1368,50.0119,50.0407,17942.0
2021-08-17 14:40:00,52.08,52.24,52.08,52.21,11999.0,50.0311,50.1848,50.0311,50.156,11999.0
2021-08-17 14:50:00,52.21,52.35,52.17,52.33,11719.0,50.156,50.2905,50.1176,50.2713,11719.0
2021-08-17 15:00:00,52.35,52.38,52.25,52.36,17341.0,50.2905,50.3193,50.1944,50.3001,17341.0
2021-08-17 15:10:00,52.36,52.38,52.3,52.34,20225.0,50.3001,50.3193,50.2424,50.2809,20225.0
2021-08-17 15:20:00,52.35,52.52,52.35,52.49,31678.0,50.2905,50.4538,50.2905,50.425,31678.0
2021-08-17 15:30:00,52.5,52.58,52.35,52.36,40257.0,50.4346,50.5114,50.2905,50.3001,40257.0
2021-08-17 15:40:00,52.35,52.43,52.29,52.32,44389.0,50.2905,50.3673,50.2328,50.2617,44389.0
2021-08-17 15:50:00,52.32,52.51,52.32,52.45,160422.0,50.2617,50.4442,50.2617,50.3865,160422.0
2021-08-18 09:30:00,52.02,52.28,51.57,51.98,66249.0,49.9735,50.2232,49.5412,49.935,66249.0
2021-08-18 09:40:00,51.95,52.4,51.95,52.09,30953.0,49.9062,50.3385,49.9062,50.0407,30953.0
2021-08-18 09:50:00,52.11,52.34,52.02,52.26,22155.0,50.0599,50.2809,49.9735,50.204,22155.0
2021-08-18 10:00:00,52.29,52.91,52.28,52.87,52229.0,50.2328,50.8284,50.2232,50.79,52229.0
2021-08-18 10:10:00,52.81,53.05,52.67,53.04,53249.0,50.7324,50.9629,50.5979,50.9533,53249.0
2021-08-18 10:20:00,53.05,53.12,52.9,52.92,43612.0,50.9629,51.0302,50.8188,50.8381,43612.0
2021-08-18 10:30:00,52.93,53.12,52.86,52.94,33593.0,50.8477,51.0302,50.7804,50.8573,33593.0
2021-08-18 10:40:00,52.96,53.09,52.9,52.95,31491.0,50.8765,51.0014,50.8188,50.8669,31491.0
2021-08-18 10:50:00,52.88,53.14,52.87,52.98,19191.0,50.7996,51.0494,50.79,50.8957,19191.0
2021-08-18 11:00:00,52.98,53.01,52.79,52.87,48042.0,50.8957,50.9245,50.7132,50.79,48042.0
2021-08-18 11:10:00,52.88,52.92,52.74,52.85,26700.0,50.7996,50.8381,50.6651,50.7708,26700.0
2021-08-18 11:20:00,52.83,52.88,52.76,52.83,10904.0,50.7516,50.7996,50.6843,50.7516,10904.0
2021-08-18 11:30:00,52.87,52.9,52.8,52.86,16402.0,50.79,50.8188,50.7228,50.7804,16402.0
2021-08-18 11:40:00,52.84,52.88,52.75,52.75,22889.0,50.7612,50.7996,50.6747,50.6747,22889.0
2021-08-18 11:50:00,52.75,52.83,52.68,52.78,40295.0,50.6747,50.7516,50.6075,50.7036,40295.0
2021-08-18 12:00:00,52.76,52.88,52.75,52.87,9678.0,50.6843,50.7996,50.6747,50.79,9678.0
2021-08-18 12:10:00,52.84,52.92,52.83,52.85,55715.0,50.7612,50.8381,50.7516,50.7708,55715.0
2021-08-18 12:20:00,52.88,52.95,52.84,52.89,9201.0,50.7996,50.8669,50.7612,50.8092,9201.0
2021-08-18 12:30:00,52.87,52.97,52.79,52.96,21123.0,50.79,50.8861,50.7132,50.8765,21123.0
2021-08-18 12:40:00,52.95,53.0,52.92,52.95,8090.0,50.8669,50.9149,50.8381,50.8669,8090.0
2021-08-18 12:50:00,52.97,53.0,52.93,52.98,5036.0,50.8861,50.9149,50.8477,50.8957,5036.0
2021-08-18 13:00:00,52.98,53.01,52.93,53.01,7846.0,50.8957,50.9245,50.8477,50.9245,7846.0
2021-08-18 13:10:00,53.01,53.03,52.93,52.94,25847.0,50.9245,50.9437,50.8477,50.8573,25847.0
2021-08-18 13:20:00,52.95,53.04,52.94,53.0,7805.0,50.8669,50.9533,50.8573,50.9149,7805.0
2021-08-18 13:30:00,53.01,53.07,53.01,53.04,14191.0,50.9245,50.9822,50.9245,50.9533,14191.0
2021-08-18 13:40:00,53.05,53.18,53.03,53.11,40553.0,50.9629,51.0878,50.9437,51.0206,40553.0
2021-08-18 13:50:00,53.1,53.12,53.07,53.11,29591.0,51.011,51.0302,50.9822,51.0206,29591.0
2021-08-18 14:00:00,53.11,53.39,53.11,53.26,28930.0,51.0206,51.2896,51.0206,51.1647,28930.0
2021-08-18 14:10:00,53.27,53.32,53.0,53.09,25924.0,51.1743,51.2223,50.9149,51.0014,25924.0
2021-08-18 14:20:00,53.09,53.26,53.06,53.26,20531.0,51.0014,51.1647,50.9725,51.1647,20531.0
2021-08-18 14:30:00,53.24,53.28,53.17,53.18,17294.0,51.1455,51.1839,51.0782,51.0878,17294.0
2021-08-18 14:40:00,53.17,53.2,53.06,53.08,22604.0,51.0782,51.107,50.9725,50.9918,22604.0
2021-08-18 14:50:00,53.07,53.07,52.95,52.98,18454.0,50.9822,50.9822,50.8669,50.8957,18454.0
2021-08-18 15:00:00,52.97,52.98,52.83,52.9,55310.0,50.8861,50.8957,50.7516,50.8188,55310.0
2021-08-18 15:10:00,52.9,52.98,52.84,52.98,65899.0,50.8188,50.8957,50.7612,50.8957,65899.0
2021-08-18 15:20:00,52.96,52.98,52.72,52.75,25927.0,50.8765,50.8957,50.6459,50.6747,25927.0
2021-08-18 15:30:00,52.76,52.8,52.6,52.63,64737.0,50.6843,50.7228,50.5306,50.5595,64737.0
2021-08-18 15:40:00,52.62,52.69,52.47,52.52,73455.0,50.5499,50.6171,50.4058,50.4538,73455.0
2021-08-18 15:50:00,52.52,52.52,52.3,52.36,116773.0,50.4538,50.4538,50.2424,50.3001,116773.0
2021-08-19 09:30:00,51.64,52.16,51.6,51.96,46625.0,49.6084,50.108,49.57,49.9158,46625.0
2021-08-19 09:40:00,52.03,52.18,51.84,51.96,24454.0,49.9831,50.1272,49.8005,49.9158,24454.0
2021-08-19 09:50:00,51.94,52.01,51.81,51.89,34445.0,49.8966,49.9639,49.7717,49.8486,34445.0
2021-08-19 10:00:00,51.9,52.35,51.89,52.24,20983.0,49.8582,50.2905,49.8486,50.1848,20983.0
2021-08-19 10:10:00,52.25,52.31,52.08,52.21,18080.0,50.1944,50.2521,50.0311,50.156,18080.0
2021-08-19 10:20:00,52.22,52.22,52.0,52.09,20546.0,50.1656,50.1656,49.9542,50.0407,20546.0
2021-08-19 10:30:00,52.11,52.15,51.94,51.94,190428.0,50.0599,50.0983,49.8966,49.8966,190428.0
2021-08-19 10:40:00,51.93,51.97,51.8,51.89,19325.0,49.887,49.9254,49.7621,49.8486,19325.0
2021-08-19 10:50:00,51.88,52.13,51.85,52.11,21258.0,49.839,50.0791,49.8102,50.0599,21258.0
2021-08-19 11:00:00,52.09,52.09,51.88,51.96,17821.0,50.0407,50.0407,49.839,49.9158,17821.0
2021-08-19 11:10:00,51.97,51.99,51.79,51.94,12503.0,49.9254,49.9446,49.7525,49.8966,12503.0
2021-08-19 11:20:00,51.94,52.04,51.89,51.91,14218.0,49.8966,49.9927,49.8486,49.8678,14218.0
2021-08-19 11:30:00,51.93,52.05,51.86,51.93,22608.0,49.887,50.0023,49.8198,49.887,22608.0
2021-08-19 11:40:00,51.92,52.11,51.92,52.08,13538.0,49.8774,50.0599,49.8774,50.0311,13538.0
2021-08-19 11:50:00,52.1,52.24,52.08,52.16,17207.0,50.0503,50.1848,50.0311,50.108,17207.0
2021-08-19 12:00:00,52.17,52.18,51.93,51.93,14139.0,50.1176,50.1272,49.887,49.887,14139.0
2021-08-19 12:10:00,51.91,52.09,51.91,51.96,18875.0,49.8678,50.0407,49.8678,49.9158,18875.0
2021-08-19 12:20:00,51.97,52.02,51.91,52.01,21548.0,49.9254,49.9735,49.8678,49.9639,21548.0
2021-08-19 12:30:00,52.02,52.06,51.95,52.06,11012.0,49.9735,50.0119,49.9062,50.0119,11012.0
2021-08-19 12:40:00,52.04,52.07,52.0,52.0,16884.0,49.9927,50.0215,49.9542,49.9542,16884.0
2021-08-19 12:50:00,52.02,52.1,52.0,52.09,15877.0,49.9735,50.0503,49.9542,50.0407,15877.0
2021-08-19 13:00:00,52.06,52.07,51.8,51.83,16954.0,50.0119,50.0215,49.7621,49.7909,16954.0
2021-08-19 13:10:00,51.82,51.93,51.8,51.82,12597.0,49.7813,49.887,49.7621,49.7813,12597.0
2021-08-19 13:20:00,51.81,51.83,51.67,51.67,10195.0,49.7717,49.7909,49.6372,49.6372,10195.0
2021-08-19 13:30:00,51.67,51.81,51.61,51.81,13712.0,49.6372,49.7717,49.5796,49.7717,13712.0
2021-08-19 13:40:00,51.8,51.86,51.71,51.75,16696.0,49.7621,49.8198,49.6757,49.7141,16696.0
2021-08-19 13:50:00,51.78,51.81,51.7,51.7,22302.0,49.7429,49.7717,49.6661,49.6661,22302.0
2021-08-19 14:00:00,51.7,51.8,51.67,51.73,17426.0,49.6661,49.7621,49.6372,49.6949,17426.0
2021-08-19 14:10:00,51.71,51.77,51.68,51.77,35422.0,49.6757,49.7333,49.6468,49.7333,35422.0
2021-08-19 14:20:00,51.75,51.75,51.52,51.54,23319.0,49.7141,49.7141,49.4931,49.5123,23319.0
2021-08-19 14:30:00,51.54,51.54,51.43,51.46,29590.0,49.5123,49.5123,49.4067,49.4355,29590.0
2021-08-19 14:40:00,51.44,51.53,51.38,51.45,35802.0,49.4163,49.5027,49.3586,49.4259,35802.0
2021-08-19 14:50:00,51.43,51.61,51.37,51.57,28642.0,49.4067,49.5796,49.349,49.5412,28642.0
2021-08-19 15:00:00,51.56,51.68,51.55,51.66,30498.0,49.5316,49.6468,49.522,49.6276,30498.0
2021-08-19 15:10:00,51.67,51.81,51.63,51.78,28690.0,49.6372,49.7717,49.5988,49.7429,28690.0
2021-08-19 15:20:00,51.79,51.92,51.73,51.91,48264.0,49.7525,49.8774,49.6949,49.8678,48264.0
2021-08-19 15:30:00,51.91,51.91,51.75,51.76,48594.0,49.8678,49.8678,49.7141,49.7237,48594.0
2021-08-19 15:40:00,51.77,51.8,51.68,51.75,38924.0,49.7333,49.7621,49.6468,49.7141,38924.0
2021-08-19 15:50:00,51.77,51.89,51.67,51.75,113304.0,49.7333,49.8486,49.6372,49.7141,113304.0
2021-08-20 09:30:00,51.75,52.11,51.53,52.09,42228.0,49.7141,50.0599,49.5027,50.0407,42228.0
2021-08-20 09:40:00,52.06,52.27,51.84,52.27,42876.0,50.0119,50.2136,49.8005,50.2136,42876.0
2021-08-20 09:50:00,52.27,52.28,52.1,52.23,41408.0,50.2136,50.2232,50.0503,50.1752,41408.0
2021-08-20 10:00:00,52.22,52.47,52.15,52.19,17373.0,50.1656,50.4058,50.0983,50.1368,17373.0
2021-08-20 10:10:00,52.22,52.28,52.09,52.22,23016.0,50.1656,50.2232,50.0407,50.1656,23016.0
2021-08-20 10:20:00,52.22,52.24,52.01,52.13,22585.0,50.1656,50.1848,49.9639,50.0791,22585.0
2021-08-20 10:30:00,52.13,52.26,52.04,52.2,19017.0,50.0791,50.204,49.9927,50.1464,19017.0
2021-08-20 10:40:00,52.19,52.21,52.12,52.18,14769.0,50.1368,50.156,50.0695,50.1272,14769.0
2021-08-20 10:50:00,52.19,52.24,52.1,52.1,47489.0,50.1368,50.1848,50.0503,50.0503,47489.0
2021-08-20 11:00:00,52.09,52.12,51.91,52.07,24495.0,50.0407,50.0695,49.8678,50.0215,24495.0
2021-08-20 11:10:00,52.07,52.15,52.06,52.12,23792.0,50.0215,50.0983,50.0119,50.0695,23792.0
2021-08-20 11:20:00,52.13,52.13,52.02,52.05,10569.0,50.0791,50.0791,49.9735,50.0023,10569.0
2021-08-20 11:30:00,52.07,52.13,52.03,52.03,17846.0,50.0215,50.0791,49.9831,49.9831,17846.0
2021-08-20 11:40:00,52.04,52.16,52.04,52.14,11730.0,49.9927,50.108,49.9927,50.0887,11730.0
2021-08-20 11:50:00,52.14,52.24,52.14,52.23,14153.0,50.0887,50.1848,50.0887,50.1752,14153.0
2021-08-20 12:00:00,52.26,52.62,52.25,52.5,64410.0,50.204,50.5499,50.1944,50.4346,64410.0
2021-08-20 12:10:00,52.46,52.51,52.44,52.47,50810.0,50.3962,50.4442,50.3769,50.4058,50810.0
2021-08-20 12:20:00,52.47,52.69,52.44,52.67,58120.0,50.4058,50.6171,50.3769,50.5979,58120.0
2021-08-20 12:30:00,52.67,52.79,52.63,52.76,23416.0,50.5979,50.7132,50.5595,50.6843,23416.0
2021-08-20 12:40:00,52.74,52.83,52.73,52.83,11676.0,50.6651,50.7516,50.6555,50.7516,11676.0
2021-08-20 12:50:00,52.83,52.88,52.8,52.83,21149.0,50.7516,50.7996,50.7228,50.7516,21149.0
2021-08-20 13:00:00,52.83,53.01,52.83,53.0,43489.0,50.7516,50.9245,50.7516,50.9149,43489.0
2021-08-20 13:10:00,53.0,53.0,52.93,52.95,12155.0,50.9149,50.9149,50.8477,50.8669,12155.0
2021-08-20 13:20:00,52.96,53.02,52.91,52.92,7318.0,50.8765,50.9341,50.8284,50.8381,7318.0
2021-08-20 13:30:00,52.91,52.91,52.78,52.79,13551.0,50.8284,50.8284,50.7036,50.7132,13551.0
2021-08-20 13:40:00,52.78,52.89,52.74,52.86,11716.0,50.7036,50.8092,50.6651,50.7804,11716.0
2021-08-20 13:50:00,52.85,52.93,52.82,52.87,9937.0,50.7708,50.8477,50.742,50.79,9937.0
2021-08-20 14:00:00,52.88,52.95,52.86,52.91,10115.0,50.7996,50.8669,50.7804,50.8284,10115.0
2021-08-20 14:10:00,52.92,52.92,52.83,52.84,10922.0,50.8381,50.8381,50.7516,50.7612,10922.0
2021-08-20 14:20:00,52.83,52.83,52.65,52.66,11160.0,50.7516,50.7516,50.5787,50.5883,11160.0
2021-08-20 14:30:00,52.66,52.7,52.61,52.64,15101.0,50.5883,50.6267,50.5403,50.5691,15101.0
2021-08-20 14:40:00,52.63,52.65,52.57,52.59,17673.0,50.5595,50.5787,50.5018,50.521,17673.0
2021-08-20 14:50:00,52.59,52.71,52.58,52.7,17092.0,50.521,50.6363,50.5114,50.6267,17092.0
2021-08-20 15:00:00,52.69,52.73,52.61,52.67,19186.0,50.6171,50.6555,50.5403,50.5979,19186.0
2021-08-20 15:10:00,52.65,52.68,52.62,52.64,21461.0,50.5787,50.6075,50.5499,50.5691,21461.0
2021-08-20 15:20:00,52.63,52.74,52.63,52.74,26371.0,50.5595,50.6651,50.5595,50.6651,26371.0
2021-08-20 15:30:00,52.73,52.73,52.66,52.68,35855.0,50.6555,50.6555,50.5883,50.6075,35855.0
2021-08-20 15:40:00,52.68,52.74,52.64,52.67,51404.0,50.6075,50.6651,50.5691,50.5979,51404.0
2021-08-20 15:50:00,52.67,52.76,52.67,52.71,156465.0,50.5979,50.6843,50.5979,50.6363,156465.0
2021-08-23 09:30:00,52.78,52.78,52.28,52.68,33673.0,50.7036,50.7036,50.2232,50.6075,33673.0
2021-08-23 09:40:00,52.69,52.75,52.41,52.41,16236.0,50.6171,50.6747,50.3481,50.3481,16236.0
2021-08-23 09:50:00,52.38,52.38,51.99,52.03,32598.0,50.3193,50.3193,49.9446,49.9831,32598.0
2021-08-23 10:00:00,52.05,52.07,51.74,51.81,32722.0,50.0023,50.0215,49.7045,49.7717,32722.0
2021-08-23 10:10:00,51.81,52.08,51.79,52.03,47098.0,49.7717,50.0311,49.7525,49.9831,47098.0
2021-08-23 10:20:00,52.05,52.07,51.64,51.66,81972.0,50.0023,50.0215,49.6084,49.6276,81972.0
2021-08-23 10:30:00,51.67,51.71,51.39,51.59,61795.0,49.6372,49.6757,49.3682,49.5604,61795.0
2021-08-23 10:40:00,51.58,51.65,51.47,51.57,33059.0,49.5508,49.618,49.4451,49.5412,33059.0
2021-08-23 10:50:00,51.59,51.68,51.52,51.59,33328.0,49.5604,49.6468,49.4931,49.5604,33328.0
2021-08-23 11:00:00,51.57,51.97,51.56,51.97,31797.0,49.5412,49.9254,49.5316,49.9254,31797.0
2021-08-23 11:10:00,51.96,52.0,51.8,51.8,18400.0,49.9158,49.9542,49.7621,49.7621,18400.0
2021-08-23 11:20:00,51.83,51.88,51.75,51.86,18288.0,49.7909,49.839,49.7141,49.8198,18288.0
2021-08-23 11:30:00,51.87,51.92,51.75,51.82,26002.0,49.8294,49.8774,49.7141,49.7813,26002.0
2021-08-23 11:40:00,51.83,51.92,51.81,51.89,31473.0,49.7909,49.8774,49.7717,49.8486,31473.0
2021-08-23 11:50:00,51.91,52.0,51.89,51.96,24490.0,49.8678,49.9542,49.8486,49.9158,24490.0
2021-08-23 12:00:00,51.98,52.0,51.82,51.94,11266.0,49.935,49.9542,49.7813,49.8966,11266.0
2021-08-23 12:10:00,51.94,52.02,51.9,51.98,16048.0,49.8966,49.9735,49.8582,49.935,16048.0
2021-08-23 12:20:00,51.97,52.01,51.93,51.98,22637.0,49.9254,49.9639,49.887,49.935,22637.0
2021-08-23 12:30:00,51.97,52.03,51.92,52.0,15315.0,49.9254,49.9831,49.8774,49.9542,15315.0
2021-08-23 12:40:00,52.02,52.04,51.97,51.97,11043.0,49.9735,49.9927,49.9254,49.9254,11043.0
2021-08-23 12:50:00,51.96,52.09,51.96,52.05,14923.0,49.9158,50.0407,49.9158,50.0023,14923.0
2021-08-23 13:00:00,52.06,52.23,52.06,52.23,9955.0,50.0119,50.1752,50.0119,50.1752,9955.0
2021-08-23 13:10:00,52.22,52.29,52.22,52.24,13745.0,50.1656,50.2328,50.1656,50.1848,13745.0
2021-08-23 13:20:00,52.25,52.29,52.22,52.29,23003.0,50.1944,50.2328,50.1656,50.2328,23003.0
2021-08-23 13:30:00,52.28,52.28,52.14,52.14,15375.0,50.2232,50.2232,50.0887,50.0887,15375.0
2021-08-23 13:40:00,52.15,52.21,52.12,52.21,9391.0,50.0983,50.156,50.0695,50.156,9391.0
2021-08-23 13:50:00,52.21,52.27,52.19,52.23,11514.0,50.156,50.2136,50.1368,50.1752,11514.0
2021-08-23 14:00:00,52.22,52.27,52.19,52.27,14867.0,50.1656,50.2136,50.1368,50.2136,14867.0
2021-08-23 14:10:00,52.26,52.28,52.18,52.21,13810.0,50.204,50.2232,50.1272,50.156,13810.0
2021-08-23 14:20:00,52.21,52.24,52.19,52.2,9892.0,50.156,50.1848,50.1368,50.1464,9892.0
2021-08-23 14:30:00,52.21,52.25,52.19,52.24,19235.0,50.156,50.1944,50.1368,50.1848,19235.0
2021-08-23 14:40:00,52.25,52.36,52.24,52.3,21375.0,50.1944,50.3001,50.1848,50.2424,21375.0
2021-08-23 14:50:00,52.29,52.37,52.27,52.33,24174.0,50.2328,50.3097,50.2136,50.2713,24174.0
2021-08-23 15:00:00,52.33,52.35,52.27,52.32,19285.0,50.2713,50.2905,50.2136,50.2617,19285.0
2021-08-23 15:10:00,52.32,52.34,52.26,52.29,25729.0,50.2617,50.2809,50.204,50.2328,25729.0
2021-08-23 15:20:00,52.28,52.43,52.28,52.41,24637.0,50.2232,50.3673,50.2232,50.3481,24637.0
2021-08-23 15:30:00,52.42,52.49,52.38,52.44,44824.0,50.3577,50.425,50.3193,50.3769,44824.0
2021-08-23 15:40:00,52.43,52.52,52.4,52.52,53467.0,50.3673,50.4538,50.3385,50.4538,53467.0
2021-08-23 15:50:00,52.51,52.56,52.42,52.44,126291.0,50.4442,50.4922,50.3577,50.3769,126291.0
2021-08-24 09:30:00,52.82,53.21,52.67,52.98,47150.0,50.742,51.1166,50.5979,50.8957,47150.0
2021-08-24 09:40:00,53.0,53.22,52.88,52.94,23627.0,50.9149,51.1263,50.7996,50.8573,23627.0
2021-08-24 09:50:00,52.94,53.14,52.76,53.14,22211.0,50.8573,51.0494,50.6843,51.0494,22211.0
2021-08-24 10:00:00,53.18,53.23,52.62,52.71,27294.0,51.0878,51.1359,50.5499,50.6363,27294.0
2021-08-24 10:10:00,52.74,53.0,52.69,52.97,20926.0,50.6651,50.9149,50.6171,50.8861,20926.0
2021-08-24 10:20:00,52.96,53.05,52.87,53.02,29330.0,50.8765,50.9629,50.79,50.9341,29330.0
2021-08-24 10:30:00,53.05,53.24,53.02,53.22,15988.0,50.9629,51.1455,50.9341,51.1263,15988.0
2021-08-24 10:40:00,53.22,53.28,53.19,53.24,12538.0,51.1263,51.1839,51.0974,51.1455,12538.0
2021-08-24 10:50:00,53.26,53.29,53.17,53.22,13832.0,51.1647,51.1935,51.0782,51.1263,13832.0
2021-08-24 11:00:00,53.22,53.41,53.22,53.41,18623.0,51.1263,51.3088,51.1263,51.3088,18623.0
2021-08-24 11:10:00,53.43,53.53,53.38,53.5,16762.0,51.328,51.4241,51.28,51.3952,16762.0
2021-08-24 11:20:00,53.51,53.61,53.49,53.59,9845.0,51.4048,51.5009,51.3856,51.4817,9845.0
2021-08-24 11:30:00,53.58,53.66,53.5,53.55,23235.0,51.4721,51.5489,51.3952,51.4433,23235.0
2021-08-24 11:40:00,53.6,53.76,53.56,53.74,14922.0,51.4913,51.645,51.4529,51.6258,14922.0
2021-08-24 11:50:00,53.72,53.83,53.72,53.78,15706.0,51.6066,51.7123,51.6066,51.6642,15706.0
2021-08-24 12:00:00,53.78,53.92,53.75,53.88,12426.0,51.6642,51.7987,51.6354,51.7603,12426.0
2021-08-24 12:10:00,53.9,53.99,53.88,53.98,29375.0,51.7795,51.866,51.7603,51.8564,29375.0
2021-08-24 12:20:00,53.98,54.03,53.89,54.02,14437.0,51.8564,51.9044,51.7699,51.8948,14437.0
2021-08-24 12:30:00,54.02,54.05,53.98,53.98,11097.0,51.8948,51.9236,51.8564,51.8564,11097.0
2021-08-24 12:40:00,53.97,54.1,53.95,54.1,12685.0,51.8467,51.9716,51.8275,51.9716,12685.0
2021-08-24 12:50:00,54.09,54.1,53.96,54.01,12273.0,51.962,51.9716,51.8371,51.8852,12273.0
2021-08-24 13:00:00,54.0,54.1,54.0,54.06,18536.0,51.8756,51.9716,51.8756,51.9332,18536.0
2021-08-24 13:10:00,54.07,54.23,54.07,54.15,27464.0,51.9428,52.0965,51.9428,52.0197,27464.0
2021-08-24 13:20:00,54.13,54.21,54.1,54.18,66167.0,52.0005,52.0773,51.9716,52.0485,66167.0
2021-08-24 13:30:00,54.19,54.28,54.17,54.21,25251.0,52.0581,52.1446,52.0389,52.0773,25251.0
2021-08-24 13:40:00,54.22,54.31,54.21,54.31,16869.0,52.0869,52.1734,52.0773,52.1734,16869.0
2021-08-24 13:50:00,54.31,54.42,54.29,54.4,21773.0,52.1734,52.279,52.1542,52.2598,21773.0
2021-08-24 14:00:00,54.39,54.4,54.25,54.3,16397.0,52.2502,52.2598,52.1157,52.1638,16397.0
2021-08-24 14:10:00,54.31,54.33,54.23,54.27,12648.0,52.1734,52.1926,52.0965,52.1349,12648.0
2021-08-24 14:20:00,54.26,54.27,54.05,54.06,14424.0,52.1253,52.1349,51.9236,51.9332,14424.0
2021-08-24 14:30:00,54.06,54.07,53.97,54.0,19963.0,51.9332,51.9428,51.8467,51.8756,19963.0
2021-08-24 14:40:00,54.01,54.11,54.0,54.05,18845.0,51.8852,51.9812,51.8756,51.9236,18845.0
2021-08-24 14:50:00,54.07,54.11,54.04,54.06,19059.0,51.9428,51.9812,51.914,51.9332,19059.0
2021-08-24 15:00:00,54.05,54.05,53.87,53.88,21744.0,51.9236,51.9236,51.7507,51.7603,21744.0
2021-08-24 15:10:00,53.88,53.94,53.83,53.85,18633.0,51.7603,51.8179,51.7123,51.7315,18633.0
2021-08-24 15:20:00,53.86,53.89,53.81,53.81,18444.0,51.7411,51.7699,51.693,51.693,18444.0
2021-08-24 15:30:00,53.81,53.85,53.74,53.8,42697.0,51.693,51.7315,51.6258,51.6834,42697.0
2021-08-24 15:40:00,53.79,53.79,53.61,53.69,52890.0,51.6738,51.6738,51.5009,51.5778,52890.0
2021-08-24 15:50:00,53.69,53.69,53.54,53.59,125135.0,51.5778,51.5778,51.4337,51.4817,125135.0
2021-08-25 09:30:00,53.64,54.12,53.56,54.11,52231.0,51.5297,51.9908,51.4529,51.9812,52231.0
2021-08-25 09:40:00,54.19,54.19,53.75,54.03,16592.0,52.0581,52.0581,51.6354,51.9044,16592.0
2021-08-25 09:50:00,54.04,54.24,53.9,54.11,17803.0,51.914,52.1061,51.7795,51.9812,17803.0
2021-08-25 10:00:00,54.11,54.35,54.06,54.23,36321.0,51.9812,52.2118,51.9332,52.0965,36321.0
2021-08-25 10:10:00,54.21,54.39,54.2,54.37,22509.0,52.0773,52.2502,52.0677,52.231,22509.0
2021-08-25 10:20:00,54.35,54.35,54.18,54.2,19097.0,52.2118,52.2118,52.0485,52.0677,19097.0
2021-08-25 10:30:00,54.21,54.33,54.2,54.3,18916.0,52.0773,52.1926,52.0677,52.1638,18916.0
2021-08-25 10:40:00,54.3,54.52,54.3,54.31,32107.0,52.1638,52.3751,52.1638,52.1734,32107.0
2021-08-25 10:50:00,54.29,54.45,54.26,54.45,31802.0,52.1542,52.3079,52.1253,52.3079,31802.0
2021-08-25 11:00:00,54.45,54.56,54.37,54.56,27529.0,52.3079,52.4135,52.231,52.4135,27529.0
2021-08-25 11:10:00,54.56,54.66,54.34,54.39,19393.0,52.4135,52.5096,52.2022,52.2502,19393.0
2021-08-25 11:20:00,54.4,54.41,54.33,54.35,8146.0,52.2598,52.2694,52.1926,52.2118,8146.0
2021-08-25 11:30:00,54.35,54.47,54.32,54.44,17618.0,52.2118,52.3271,52.183,52.2983,17618.0
2021-08-25 11:40:00,54.44,54.45,54.3,54.34,15136.0,52.2983,52.3079,52.1638,52.2022,15136.0
2021-08-25 11:50:00,54.35,54.35,54.27,54.32,12753.0,52.2118,52.2118,52.1349,52.183,12753.0
2021-08-25 12:00:00,54.33,54.34,54.28,54.33,11378.0,52.1926,52.2022,52.1446,52.1926,11378.0
2021-08-25 12:10:00,54.34,54.36,54.28,54.35,14251.0,52.2022,52.2214,52.1446,52.2118,14251.0
2021-08-25 12:20:00,54.36,54.42,54.34,54.39,11249.0,52.2214,52.279,52.2022,52.2502,11249.0
2021-08-25 12:30:00,54.4,54.43,54.29,54.33,9317.0,52.2598,52.2886,52.1542,52.1926,9317.0
2021-08-25 12:40:00,54.33,54.38,54.31,54.34,7154.0,52.1926,52.2406,52.1734,52.2022,7154.0
2021-08-25 12:50:00,54.33,54.33,54.22,54.22,11642.0,52.1926,52.1926,52.0869,52.0869,11642.0
2021-08-25 13:00:00,54.22,54.34,54.22,54.34,11305.0,52.0869,52.2022,52.0869,52.2022,11305.0
2021-08-25 13:10:00,54.34,54.39,54.33,54.34,11797.0,52.2022,52.2502,52.1926,52.2022,11797.0
2021-08-25 13:20:00,54.34,54.39,54.27,54.39,16063.0,52.2022,52.2502,52.1349,52.2502,16063.0
2021-08-25 13:30:00,54.38,54.38,54.26,54.28,10423.0,52.2406,52.2406,52.1253,52.1446,10423.0
2021-08-25 13:40:00,54.27,54.28,54.13,54.15,12148.0,52.1349,52.1446,52.0005,52.0197,12148.0
2021-08-25 13:50:00,54.14,54.17,54.09,54.12,7136.0,52.0101,52.0389,51.962,51.9908,7136.0
2021-08-25 14:00:00,54.16,54.24,54.16,54.21,9679.0,52.0293,52.1061,52.0293,52.0773,9679.0
2021-08-25 14:10:00,54.21,54.33,54.21,54.31,7750.0,52.0773,52.1926,52.0773,52.1734,7750.0
2021-08-25 14:20:00,54.31,54.32,54.26,54.32,14626.0,52.1734,52.183,52.1253,52.183,14626.0
2021-08-25 14:30:00,54.32,54.32,54.27,54.27,7299.0,52.183,52.183,52.1349,52.1349,7299.0
2021-08-25 14:40:00,54.27,54.31,54.22,54.27,31706.0,52.1349,52.1734,52.0869,52.1349,31706.0
2021-08-25 14:50:00,54.26,54.27,54.14,54.22,10337.0,52.1253,52.1349,52.0101,52.0869,10337.0
2021-08-25 15:00:00,54.21,54.22,54.15,54.16,14708.0,52.0773,52.0869,52.0197,52.0293,14708.0
2021-08-25 15:10:00,54.16,54.18,54.12,54.14,18785.0,52.0293,52.0485,51.9908,52.0101,18785.0
2021-08-25 15:20:00,54.14,54.21,54.13,54.18,24399.0,52.0101,52.0773,52.0005,52.0485,24399.0
2021-08-25 15:30:00,54.18,54.22,54.13,54.15,32238.0,52.0485,52.0869,52.0005,52.0197,32238.0
2021-08-25 15:40:00,54.16,54.19,54.11,54.13,42159.0,52.0293,52.0581,51.9812,52.0005,42159.0
2021-08-25 15:50:00,54.13,54.24,54.1,54.22,183863.0,52.0005,52.1061,51.9716,52.0869,183863.0
2021-08-26 09:30:00,54.23,54.35,53.79,53.83,43470.0,52.0965,52.2118,51.6738,51.7123,43470.0
2021-08-26 09:40:00,53.84,54.16,53.84,54.16,10688.0,51.7219,52.0293,51.7219,52.0293,10688.0
2021-08-26 09:50:00,54.19,54.37,54.11,54.3,15408.0,52.0581,52.231,51.9812,52.1638,15408.0
2021-08-26 10:00:00,54.32,54.32,54.11,54.13,14745.0,52.183,52.183,51.9812,52.0005,14745.0
2021-08-26 10:10:00,54.1,54.17,54.01,54.06,19462.0,51.9716,52.0389,51.8852,51.9332,19462.0
2021-08-26 10:20:00,54.0,54.04,53.73,53.85,60048.0,51.8756,51.914,51.6162,51.7315,60048.0
2021-08-26 10:30:00,53.83,53.9,53.73,53.82,12556.0,51.7123,51.7795,51.6162,51.7026,12556.0
2021-08-26 10:40:00,53.77,53.77,53.55,53.55,19042.0,51.6546,51.6546,51.4433,51.4433,19042.0
2021-08-26 10:50:00,53.57,53.61,53.46,53.58,17426.0,51.4625,51.5009,51.3568,51.4721,17426.0
2021-08-26 11:00:00,53.56,53.56,53.39,53.43,20356.0,51.4529,51.4529,51.2896,51.328,20356.0
2021-08-26 11:10:00,53.41,53.55,53.39,53.42,13256.0,51.3088,51.4433,51.2896,51.3184,13256.0
2021-08-26 11:20:00,53.45,53.73,53.43,53.56,15637.0,51.3472,51.6162,51.328,51.4529,15637.0
2021-08-26 11:30:00,53.53,53.6,53.48,53.59,12040.0,51.4241,51.4913,51.376,51.4817,12040.0
2021-08-26 11:40:00,53.59,53.6,53.42,53.45,17717.0,51.4817,51.4913,51.3184,51.3472,17717.0
2021-08-26 11:50:00,53.47,53.55,53.45,53.53,17367.0,51.3664,51.4433,51.3472,51.4241,17367.0
2021-08-26 12:00:00,53.52,53.63,53.51,53.6,9710.0,51.4145,51.5201,51.4048,51.4913,9710.0
2021-08-26 12:10:00,53.61,53.78,53.59,53.74,12066.0,51.5009,51.6642,51.4817,51.6258,12066.0
2021-08-26 12:20:00,53.73,53.76,53.71,53.72,8586.0,51.6162,51.645,51.597,51.6066,8586.0
2021-08-26 12:30:00,53.72,53.8,53.67,53.74,6708.0,51.6066,51.6834,51.5585,51.6258,6708.0
2021-08-26 12:40:00,53.7,53.71,53.62,53.69,6331.0,51.5874,51.597,51.5105,51.5778,6331.0
2021-08-26 12:50:00,53.68,53.7,53.55,53.64,10145.0,51.5682,51.5874,51.4433,51.5297,10145.0
2021-08-26 13:00:00,53.62,53.68,53.58,53.62,14516.0,51.5105,51.5682,51.4721,51.5105,14516.0
2021-08-26 13:10:00,53.62,53.65,53.61,53.62,6237.0,51.5105,51.5393,51.5009,51.5105,6237.0
2021-08-26 13:20:00,53.63,53.65,53.49,53.54,11819.0,51.5201,51.5393,51.3856,51.4337,11819.0
2021-08-26 13:30:00,53.55,53.56,53.47,53.55,23405.0,51.4433,51.4529,51.3664,51.4433,23405.0
2021-08-26 13:40:00,53.55,53.58,53.48,53.49,23700.0,51.4433,51.4721,51.376,51.3856,23700.0
2021-08-26 13:50:00,53.49,53.53,53.45,53.47,16073.0,51.3856,51.4241,51.3472,51.3664,16073.0
2021-08-26 14:00:00,53.47,53.48,53.36,53.38,27317.0,51.3664,51.376,51.2607,51.28,27317.0
2021-08-26 14:10:00,53.39,53.43,53.29,53.4,29088.0,51.2896,51.328,51.1935,51.2992,29088.0
2021-08-26 14:20:00,53.4,53.49,53.38,53.48,23643.0,51.2992,51.3856,51.28,51.376,23643.0
2021-08-26 14:30:00,53.49,53.49,53.4,53.47,26545.0,51.3856,51.3856,51.2992,51.3664,26545.0
2021-08-26 14:40:00,53.48,53.53,53.43,53.43,25635.0,51.376,51.4241,51.328,51.328,25635.0
2021-08-26 14:50:00,53.43,53.6,53.43,53.59,18450.0,51.328,51.4913,51.328,51.4817,18450.0
2021-08-26 15:00:00,53.59,53.59,53.49,53.54,24265.0,51.4817,51.4817,51.3856,51.4337,24265.0
2021-08-26 15:10:00,53.54,53.71,53.5,53.71,32144.0,51.4337,51.597,51.3952,51.597,32144.0
2021-08-26 15:20:00,53.72,53.72,53.64,53.69,26345.0,51.6066,51.6066,51.5297,51.5778,26345.0
2021-08-26 15:30:00,53.69,53.77,53.63,53.71,44624.0,51.5778,51.6546,51.5201,51.597,44624.0
2021-08-26 15:40:00,53.72,53.81,53.69,53.8,51524.0,51.6066,51.693,51.5778,51.6834,51524.0
2021-08-26 15:50:00,53.81,53.92,53.81,53.82,194783.0,51.693,51.7987,51.693,51.7026,194783.0
2021-08-27 09:30:00,54.04,54.23,53.83,54.19,32352.0,51.914,52.0965,51.7123,52.0581,32352.0
2021-08-27 09:40:00,54.18,54.63,54.08,54.41,23988.0,52.0485,52.4808,51.9524,52.2694,23988.0
2021-08-27 09:50:00,54.38,54.44,54.25,54.33,19280.0,52.2406,52.2983,52.1157,52.1926,19280.0
2021-08-27 10:00:00,54.28,54.47,54.22,54.4,21635.0,52.1446,52.3271,52.0869,52.2598,21635.0
2021-08-27 10:10:00,54.39,54.54,54.32,54.42,27393.0,52.2502,52.3943,52.183,52.279,27393.0
2021-08-27 10:20:00,54.44,54.49,54.31,54.39,13213.0,52.2983,52.3463,52.1734,52.2502,13213.0
2021-08-27 10:30:00,54.38,54.44,54.3,54.33,17475.0,52.2406,52.2983,52.1638,52.1926,17475.0
2021-08-27 10:40:00,54.35,54.56,54.32,54.56,21311.0,52.2118,52.4135,52.183,52.4135,21311.0
2021-08-27 10:50:00,54.56,54.74,54.55,54.68,38130.0,52.4135,52.5865,52.4039,52.5288,38130.0
2021-08-27 11:00:00,54.69,54.77,54.67,54.73,26272.0,52.5384,52.6153,52.5192,52.5768,26272.0
2021-08-27 11:10:00,54.72,54.81,54.7,54.73,25696.0,52.5672,52.6537,52.548,52.5768,25696.0
2021-08-27 11:20:00,54.74,54.75,54.49,54.52,31935.0,52.5865,52.5961,52.3463,52.3751,31935.0
2021-08-27 11:30:00,54.52,54.63,54.52,54.63,36187.0,52.3751,52.4808,52.3751,52.4808,36187.0
2021-08-27 11:40:00,54.67,54.68,54.58,54.66,35664.0,52.5192,52.5288,52.4327,52.5096,35664.0
2021-08-27 11:50:00,54.67,54.7,54.63,54.66,13852.0,52.5192,52.548,52.4808,52.5096,13852.0
2021-08-27 12:00:00,54.66,54.74,54.63,54.74,76627.0,52.5096,52.5865,52.4808,52.5865,76627.0
2021-08-27 12:10:00,54.75,54.91,54.73,54.86,17935.0,52.5961,52.7498,52.5768,52.7017,17935.0
2021-08-27 12:20:00,54.88,55.04,54.88,55.02,17486.0,52.7209,52.8747,52.7209,52.8554,17486.0
2021-08-27 12:30:00,55.02,55.08,55.02,55.02,10796.0,52.8554,52.9131,52.8554,52.8554,10796.0
2021-08-27 12:40:00,55.02,55.16,55.01,55.11,47911.0,52.8554,52.9899,52.8458,52.9419,47911.0
2021-08-27 12:50:00,55.1,55.23,55.09,55.21,60899.0,52.9323,53.0572,52.9227,53.038,60899.0
2021-08-27 13:00:00,55.21,55.21,55.09,55.18,20844.0,53.038,53.038,52.9227,53.0091,20844.0
2021-08-27 13:10:00,55.18,55.18,55.04,55.1,15596.0,53.0091,53.0091,52.8747,52.9323,15596.0
2021-08-27 13:20:00,55.1,55.22,55.1,55.17,15275.0,52.9323,53.0476,52.9323,52.9995,15275.0
2021-08-27 13:30:00,55.17,55.25,55.16,55.21,13949.0,52.9995,53.0764,52.9899,53.038,13949.0
2021-08-27 13:40:00,55.21,55.28,55.2,55.24,13370.0,53.038,53.1052,53.0284,53.0668,13370.0
2021-08-27 13:50:00,55.23,55.27,55.21,55.23,15304.0,53.0572,53.0956,53.038,53.0572,15304.0
2021-08-27 14:00:00,55.24,55.28,55.13,55.22,22947.0,53.0668,53.1052,52.9611,53.0476,22947.0
2021-08-27 14:10:00,55.24,55.34,55.24,55.29,19020.0,53.0668,53.1628,53.0668,53.1148,19020.0
2021-08-27 14:20:00,55.28,55.32,55.23,55.32,12542.0,53.1052,53.1436,53.0572,53.1436,12542.0
2021-08-27 14:30:00,55.31,55.33,55.14,55.19,23432.0,53.134,53.1532,52.9707,53.0188,23432.0
2021-08-27 14:40:00,55.2,55.25,55.16,55.22,15465.0,53.0284,53.0764,52.9899,53.0476,15465.0
2021-08-27 14:50:00,55.21,55.21,55.11,55.13,18342.0,53.038,53.038,52.9419,52.9611,18342.0
2021-08-27 15:00:00,55.14,55.14,55.03,55.08,23005.0,52.9707,52.9707,52.865,52.9131,23005.0
2021-08-27 15:10:00,55.1,55.16,55.09,55.11,23085.0,52.9323,52.9899,52.9227,52.9419,23085.0
2021-08-27 15:20:00,55.1,55.12,55.01,55.01,24751.0,52.9323,52.9515,52.8458,52.8458,24751.0
2021-08-27 15:30:00,55.02,55.03,54.93,55.03,43503.0,52.8554,52.865,52.769,52.865,43503.0
2021-08-27 15:40:00,55.04,55.08,54.93,54.95,55250.0,52.8747,52.9131,52.769,52.7882,55250.0
2021-08-27 15:50:00,54.94,54.96,54.79,54.88,235616.0,52.7786,52.7978,52.6345,52.7209,235616.0
2021-08-30 09:30:00,55.11,55.11,54.47,54.53,69612.0,52.9419,52.9419,52.3271,52.3847,69612.0
2021-08-30 09:40:00,54.59,54.62,54.31,54.5,33807.0,52.4424,52.4712,52.1734,52.3559,33807.0
2021-08-30 09:50:00,54.48,54.89,54.48,54.89,18686.0,52.3367,52.7306,52.3367,52.7306,18686.0
2021-08-30 10:00:00,54.87,54.92,54.54,54.6,27072.0,52.7113,52.7594,52.3943,52.452,27072.0
2021-08-30 10:10:00,54.61,54.81,54.5,54.5,24700.0,52.4616,52.6537,52.3559,52.3559,24700.0
2021-08-30 10:20:00,54.49,54.67,54.46,54.67,14131.0,52.3463,52.5192,52.3175,52.5192,14131.0
2021-08-30 10:30:00,54.68,54.91,54.65,54.74,17310.0,52.5288,52.7498,52.5,52.5865,17310.0
2021-08-30 10:40:00,54.78,54.82,54.68,54.77,7284.0,52.6249,52.6633,52.5288,52.6153,7284.0
2021-08-30 10:50:00,54.81,54.83,54.67,54.71,13041.0,52.6537,52.6729,52.5192,52.5576,13041.0
2021-08-30 11:00:00,54.68,54.77,54.66,54.74,8338.0,52.5288,52.6153,52.5096,52.5865,8338.0
2021-08-30 11:10:00,54.76,54.82,54.7,54.71,8827.0,52.6057,52.6633,52.548,52.5576,8827.0
2021-08-30 11:20:00,54.7,54.78,54.7,54.75,10871.0,52.548,52.6249,52.548,52.5961,10871.0
2021-08-30 11:30:00,54.76,54.83,54.73,54.75,23682.0,52.6057,52.6729,52.5768,52.5961,23682.0
2021-08-30 11:40:00,54.75,54.78,54.66,54.67,7147.0,52.5961,52.6249,52.5096,52.5192,7147.0
2021-08-30 11:50:00,54.66,54.71,54.64,54.64,29183.0,52.5096,52.5576,52.4904,52.4904,29183.0
2021-08-30 12:00:00,54.65,54.66,54.55,54.55,40140.0,52.5,52.5096,52.4039,52.4039,40140.0
2021-08-30 12:10:00,54.54,54.62,54.5,54.5,16512.0,52.3943,52.4712,52.3559,52.3559,16512.0
2021-08-30 12:20:00,54.52,54.53,54.42,54.47,10737.0,52.3751,52.3847,52.279,52.3271,10737.0
2021-08-30 12:30:00,54.48,54.48,54.4,54.43,11599.0,52.3367,52.3367,52.2598,52.2886,11599.0
2021-08-30 12:40:00,54.43,54.43,54.38,54.42,11555.0,52.2886,52.2886,52.2406,52.279,11555.0
2021-08-30 12:50:00,54.41,54.46,54.4,54.42,7240.0,52.2694,52.3175,52.2598,52.279,7240.0
2021-08-30 13:00:00,54.43,54.43,54.37,54.38,8172.0,52.2886,52.2886,52.231,52.2406,8172.0
2021-08-30 13:10:00,54.38,54.42,54.35,54.36,8254.0,52.2406,52.279,52.2118,52.2214,8254.0
2021-08-30 13:20:00,54.35,54.43,54.3,54.39,16339.0,52.2118,52.2886,52.1638,52.2502,16339.0
2021-08-30 13:30:00,54.4,54.49,54.37,54.45,9976.0,52.2598,52.3463,52.231,52.3079,9976.0
2021-08-30 13:40:00,54.46,54.54,54.46,54.49,9209.0,52.3175,52.3943,52.3175,52.3463,9209.0
2021-08-30 13:50:00,54.49,54.51,54.46,54.47,11750.0,52.3463,52.3655,52.3175,52.3271,11750.0
2021-08-30 14:00:00,54.47,54.52,54.45,54.51,11256.0,52.3271,52.3751,52.3079,52.3655,11256.0
2021-08-30 14:10:00,54.5,54.53,54.41,54.41,16467.0,52.3559,52.3847,52.2694,52.2694,16467.0
2021-08-30 14:20:00,54.41,54.42,54.35,54.38,10166.0,52.2694,52.279,52.2118,52.2406,10166.0
2021-08-30 14:30:00,54.37,54.4,54.36,54.36,12257.0,52.231,52.2598,52.2214,52.2214,12257.0
2021-08-30 14:40:00,54.36,54.4,54.32,54.4,20123.0,52.2214,52.2598,52.183,52.2598,20123.0
2021-08-30 14:50:00,54.4,54.5,54.39,54.5,10083.0,52.2598,52.3559,52.2502,52.3559,10083.0
2021-08-30 15:00:00,54.49,54.5,54.41,54.43,14010.0,52.3463,52.3559,52.2694,52.2886,14010.0
2021-08-30 15:10:00,54.44,54.49,54.38,54.42,28691.0,52.2983,52.3463,52.2406,52.279,28691.0
2021-08-30 15:20:00,54.45,54.45,54.34,54.35,24638.0,52.3079,52.3079,52.2022,52.2118,24638.0
2021-08-30 15:30:00,54.35,54.36,54.28,54.33,30235.0,52.2118,52.2214,52.1446,52.1926,30235.0
2021-08-30 15:40:00,54.32,54.33,54.27,54.31,42920.0,52.183,52.1926,52.1349,52.1734,42920.0
2021-08-30 15:50:00,54.31,54.32,54.15,54.16,135365.0,52.1734,52.183,52.0197,52.0293,135365.0
2021-08-31 09:30:00,54.35,54.42,53.8,53.95,44430.0,52.2118,52.279,51.6834,51.8275,44430.0
2021-08-31 09:40:00,53.93,54.29,53.9,53.98,30547.0,51.8083,52.1542,51.7795,51.8564,30547.0
2021-08-31 09:50:00,54.0,54.29,53.94,53.97,21889.0,51.8756,52.1542,51.8179,51.8467,21889.0
2021-08-31 10:00:00,53.99,54.11,53.63,53.63,21235.0,51.866,51.9812,51.5201,51.5201,21235.0
2021-08-31 10:10:00,53.6,53.6,53.32,53.57,34568.0,51.4913,51.4913,51.2223,51.4625,34568.0
2021-08-31 10:20:00,53.59,53.62,53.37,53.44,51425.0,51.4817,51.5105,51.2704,51.3376,51425.0
2021-08-31 10:30:00,53.45,53.6,53.42,53.54,30615.0,51.3472,51.4913,51.3184,51.4337,30615.0
2021-08-31 10:40:00,53.55,53.91,53.47,53.86,29762.0,51.4433,51.7891,51.3664,51.7411,29762.0
2021-08-31 10:50:00,53.86,53.93,53.75,53.86,40296.0,51.7411,51.8083,51.6354,51.7411,40296.0
2021-08-31 11:00:00,53.85,53.87,53.62,53.82,34977.0,51.7315,51.7507,51.5105,51.7026,34977.0
2021-08-31 11:10:00,53.8,53.94,53.8,53.94,22607.0,51.6834,51.8179,51.6834,51.8179,22607.0
2021-08-31 11:20:00,53.93,54.02,53.9,54.02,13067.0,51.8083,51.8948,51.7795,51.8948,13067.0
2021-08-31 11:30:00,54.03,54.19,53.99,54.17,21440.0,51.9044,52.0581,51.866,52.0389,21440.0
2021-08-31 11:40:00,54.17,54.22,54.14,54.16,15563.0,52.0389,52.0869,52.0101,52.0293,15563.0
2021-08-31 11:50:00,54.16,54.16,54.02,54.06,37626.0,52.0293,52.0293,51.8948,51.9332,37626.0
2021-08-31 12:00:00,54.06,54.12,53.99,54.1,12138.0,51.9332,51.9908,51.866,51.9716,12138.0
2021-08-31 12:10:00,54.1,54.21,54.06,54.21,10851.0,51.9716,52.0773,51.9332,52.0773,10851.0
2021-08-31 12:20:00,54.23,54.23,54.12,54.14,12280.0,52.0965,52.0965,51.9908,52.0101,12280.0
2021-08-31 12:30:00,54.15,54.21,54.11,54.17,12033.0,52.0197,52.0773,51.9812,52.0389,12033.0
2021-08-31 12:40:00,54.18,54.26,54.17,54.19,14321.0,52.0485,52.1253,52.0389,52.0581,14321.0
2021-08-31 12:50:00,54.21,54.3,54.17,54.26,9082.0,52.0773,52.1638,52.0389,52.1253,9082.0
2021-08-31 13:00:00,54.26,54.3,54.23,54.26,11723.0,52.1253,52.1638,52.0965,52.1253,11723.0
2021-08-31 13:10:00,54.26,54.31,54.26,54.28,10788.0,52.1253,52.1734,52.1253,52.1446,10788.0
2021-08-31 13:20:00,54.29,54.29,54.15,54.28,20265.0,52.1542,52.1542,52.0197,52.1446,20265.0
2021-08-31 13:30:00,54.28,54.29,54.24,54.27,8525.0,52.1446,52.1542,52.1061,52.1349,8525.0
2021-08-31 13:40:00,54.28,54.39,54.27,54.34,13828.0,52.1446,52.2502,52.1349,52.2022,13828.0
2021-08-31 13:50:00,54.33,54.35,54.27,54.34,13299.0,52.1926,52.2118,52.1349,52.2022,13299.0
2021-08-31 14:00:00,54.34,54.36,54.19,54.22,16152.0,52.2022,52.2214,52.0581,52.0869,16152.0
2021-08-31 14:10:00,54.22,54.26,54.15,54.22,21703.0,52.0869,52.1253,52.0197,52.0869,21703.0
2021-08-31 14:20:00,54.21,54.21,54.17,54.17,18558.0,52.0773,52.0773,52.0389,52.0389,18558.0
2021-08-31 14:30:00,54.18,54.21,54.14,54.19,21066.0,52.0485,52.0773,52.0101,52.0581,21066.0
2021-08-31 14:40:00,54.19,54.19,54.03,54.03,12665.0,52.0581,52.0581,51.9044,51.9044,12665.0
2021-08-31 14:50:00,54.03,54.12,54.02,54.12,12668.0,51.9044,51.9908,51.8948,51.9908,12668.0
2021-08-31 15:00:00,54.12,54.13,54.05,54.05,20038.0,51.9908,52.0005,51.9236,51.9236,20038.0
2021-08-31 15:10:00,54.05,54.07,54.0,54.0,40696.0,51.9236,51.9428,51.8756,51.8756,40696.0
2021-08-31 15:20:00,54.0,54.07,53.99,54.01,26893.0,51.8756,51.9428,51.866,51.8852,26893.0
2021-08-31 15:30:00,54.01,54.02,53.91,53.93,77272.0,51.8852,51.8948,51.7891,51.8083,77272.0
2021-08-31 15:40:00,53.93,54.05,53.86,54.05,91048.0,51.8083,51.9236,51.7411,51.9236,91048.0
2021-08-31 15:50:00,54.08,54.11,53.86,53.86,589321.0,51.9524,51.9812,51.7411,51.7411,589321.0
2021-09-01 09:30:00,54.05,54.28,53.7,54.13,105788.0,51.9236,52.1446,51.5874,52.0005,105788.0
2021-09-01 09:40:00,54.12,54.46,54.0,54.38,40215.0,51.9908,52.3175,51.8756,52.2406,40215.0
2021-09-01 09:50:00,54.36,54.45,53.9,53.9,37061.0,52.2214,52.3079,51.7795,51.7795,37061.0
2021-09-01 10:00:00,53.91,54.03,53.75,53.94,46833.0,51.7891,51.9044,51.6354,51.8179,46833.0
2021-09-01 10:10:00,53.92,54.05,53.77,53.87,29588.0,51.7987,51.9236,51.6546,51.7507,29588.0
2021-09-01 10:20:00,53.85,54.01,53.84,53.99,29303.0,51.7315,51.8852,51.7219,51.866,29303.0
2021-09-01 10:30:00,54.01,54.25,53.99,54.24,40794.0,51.8852,52.1157,51.866,52.1061,40794.0
2021-09-01 10:40:00,54.24,54.35,54.16,54.35,30498.0,52.1061,52.2118,52.0293,52.2118,30498.0
2021-09-01 10:50:00,54.35,54.43,54.16,54.2,27282.0,52.2118,52.2886,52.0293,52.0677,27282.0
2021-09-01 11:00:00,54.2,54.24,54.11,54.21,30088.0,52.0677,52.1061,51.9812,52.0773,30088.0
2021-09-01 11:10:00,54.19,54.21,53.99,54.04,28150.0,52.0581,52.0773,51.866,51.914,28150.0
2021-09-01 11:20:00,54.03,54.16,53.97,54.12,24393.0,51.9044,52.0293,51.8467,51.9908,24393.0
2021-09-01 11:30:00,54.1,54.21,54.03,54.2,27078.0,51.9716,52.0773,51.9044,52.0677,27078.0
2021-09-01 11:40:00,54.19,54.22,54.15,54.19,18243.0,52.0581,52.0869,52.0197,52.0581,18243.0
2021-09-01 11:50:00,54.21,54.27,54.16,54.17,22862.0,52.0773,52.1349,52.0293,52.0389,22862.0
2021-09-01 12:00:00,54.18,54.28,54.18,54.25,19081.0,52.0485,52.1446,52.0485,52.1157,19081.0
2021-09-01 12:10:00,54.26,54.32,54.24,54.31,17747.0,52.1253,52.183,52.1061,52.1734,17747.0
2021-09-01 12:20:00,54.31,54.31,54.21,54.29,22894.0,52.1734,52.1734,52.0773,52.1542,22894.0
2021-09-01 12:30:00,54.3,54.36,54.3,54.35,20781.0,52.1638,52.2214,52.1638,52.2118,20781.0
2021-09-01 12:40:00,54.35,54.39,54.31,54.39,16618.0,52.2118,52.2502,52.1734,52.2502,16618.0
2021-09-01 12:50:00,54.39,54.51,54.37,54.49,22820.0,52.2502,52.3655,52.231,52.3463,22820.0
2021-09-01 13:00:00,54.49,54.49,54.42,54.47,18683.0,52.3463,52.3463,52.279,52.3271,18683.0
2021-09-01 13:10:00,54.47,54.49,54.42,54.42,21807.0,52.3271,52.3463,52.279,52.279,21807.0
2021-09-01 13:20:00,54.42,54.45,54.39,54.4,19004.0,52.279,52.3079,52.2502,52.2598,19004.0
2021-09-01 13:30:00,54.41,54.47,54.4,54.45,15851.0,52.2694,52.3271,52.2598,52.3079,15851.0
2021-09-01 13:40:00,54.46,54.5,54.43,54.45,21425.0,52.3175,52.3559,52.2886,52.3079,21425.0
2021-09-01 13:50:00,54.46,54.61,54.44,54.6,46895.0,52.3175,52.4616,52.2983,52.452,46895.0
2021-09-01 14:00:00,54.62,54.71,54.59,54.64,20809.0,52.4712,52.5576,52.4424,52.4904,20809.0
2021-09-01 14:10:00,54.63,54.67,54.63,54.63,17503.0,52.4808,52.5192,52.4808,52.4808,17503.0
2021-09-01 14:20:00,54.62,54.64,54.54,54.57,33275.0,52.4712,52.4904,52.3943,52.4231,33275.0
2021-09-01 14:30:00,54.58,54.73,54.57,54.69,24363.0,52.4327,52.5768,52.4231,52.5384,24363.0
2021-09-01 14:40:00,54.71,54.72,54.63,54.65,16945.0,52.5576,52.5672,52.4808,52.5,16945.0
2021-09-01 14:50:00,54.64,54.66,54.48,54.48,19212.0,52.4904,52.5096,52.3367,52.3367,19212.0
2021-09-01 15:00:00,54.49,54.49,54.35,54.42,29079.0,52.3463,52.3463,52.2118,52.279,29079.0
2021-09-01 15:10:00,54.43,54.56,54.43,54.55,28006.0,52.2886,52.4135,52.2886,52.4039,28006.0
2021-09-01 15:20:00,54.57,54.67,54.56,54.6,35864.0,52.4231,52.5192,52.4135,52.452,35864.0
2021-09-01 15:30:00,54.6,54.7,54.55,54.57,31572.0,52.452,52.548,52.4039,52.4231,31572.0
2021-09-01 15:40:00,54.58,54.67,54.53,54.61,35603.0,52.4327,52.5192,52.3847,52.4616,35603.0
2021-09-01 15:50:00,54.59,54.71,54.57,54.7,141133.0,52.4424,52.5576,52.4231,52.548,141133.0
2021-09-02 09:30:00,54.87,55.08,54.58,54.75,57697.0,52.7113,52.9131,52.4327,52.5961,57697.0
2021-09-02 09:40:00,54.74,54.76,54.39,54.47,15441.0,52.5865,52.6057,52.2502,52.3271,15441.0
2021-09-02 09:50:00,54.38,54.47,54.21,54.45,14607.0,52.2406,52.3271,52.0773,52.3079,14607.0
2021-09-02 10:00:00,54.45,54.76,54.43,54.71,13352.0,52.3079,52.6057,52.2886,52.5576,13352.0
2021-09-02 10:10:00,54.69,54.73,54.56,54.62,26349.0,52.5384,52.5768,52.4135,52.4712,26349.0
2021-09-02 10:20:00,54.63,54.75,54.61,54.73,10731.0,52.4808,52.5961,52.4616,52.5768,10731.0
2021-09-02 10:30:00,54.73,54.77,54.55,54.64,13703.0,52.5768,52.6153,52.4039,52.4904,13703.0
2021-09-02 10:40:00,54.64,54.8,54.64,54.72,11891.0,52.4904,52.6441,52.4904,52.5672,11891.0
2021-09-02 10:50:00,54.7,54.74,54.66,54.66,10136.0,52.548,52.5865,52.5096,52.5096,10136.0
2021-09-02 11:00:00,54.69,54.74,54.62,54.73,20821.0,52.5384,52.5865,52.4712,52.5768,20821.0
2021-09-02 11:10:00,54.74,54.77,54.63,54.64,23658.0,52.5865,52.6153,52.4808,52.4904,23658.0
2021-09-02 11:20:00,54.63,54.7,54.6,54.64,14516.0,52.4808,52.548,52.452,52.4904,14516.0
2021-09-02 11:30:00,54.63,54.67,54.59,54.66,12330.0,52.4808,52.5192,52.4424,52.5096,12330.0
2021-09-02 11:40:00,54.68,54.71,54.65,54.68,22183.0,52.5288,52.5576,52.5,52.5288,22183.0
2021-09-02 11:50:00,54.68,54.75,54.63,54.65,17898.0,52.5288,52.5961,52.4808,52.5,17898.0
2021-09-02 12:00:00,54.66,54.66,54.56,54.56,13035.0,52.5096,52.5096,52.4135,52.4135,13035.0
2021-09-02 12:10:00,54.56,54.59,54.45,54.52,15250.0,52.4135,52.4424,52.3079,52.3751,15250.0
2021-09-02 12:20:00,54.53,54.53,54.45,54.46,11601.0,52.3847,52.3847,52.3079,52.3175,11601.0
2021-09-02 12:30:00,54.46,54.46,54.35,54.39,12581.0,52.3175,52.3175,52.2118,52.2502,12581.0
2021-09-02 12:40:00,54.4,54.41,54.33,54.33,8736.0,52.2598,52.2694,52.1926,52.1926,8736.0
2021-09-02 12:50:00,54.34,54.38,54.32,54.35,9478.0,52.2022,52.2406,52.183,52.2118,9478.0
2021-09-02 13:00:00,54.34,54.34,54.26,54.26,12967.0,52.2022,52.2022,52.1253,52.1253,12967.0
2021-09-02 13:10:00,54.26,54.31,54.25,54.3,30646.0,52.1253,52.1734,52.1157,52.1638,30646.0
2021-09-02 13:20:00,54.3,54.36,54.12,54.15,32422.0,52.1638,52.2214,51.9908,52.0197,32422.0
2021-09-02 13:30:00,54.16,54.24,54.13,54.23,12038.0,52.0293,52.1061,52.0005,52.0965,12038.0
2021-09-02 13:40:00,54.23,54.25,54.09,54.12,17084.0,52.0965,52.1157,51.962,51.9908,17084.0
2021-09-02 13:50:00,54.11,54.23,54.1,54.23,12119.0,51.9812,52.0965,51.9716,52.0965,12119.0
2021-09-02 14:00:00,54.23,54.24,54.16,54.22,15688.0,52.0965,52.1061,52.0293,52.0869,15688.0
2021-09-02 14:10:00,54.23,54.23,54.16,54.2,13797.0,52.0965,52.0965,52.0293,52.0677,13797.0
2021-09-02 14:20:00,54.2,54.25,54.17,54.25,14306.0,52.0677,52.1157,52.0389,52.1157,14306.0
2021-09-02 14:30:00,54.26,54.32,54.22,54.23,14106.0,52.1253,52.183,52.0869,52.0965,14106.0
2021-09-02 14:40:00,54.23,54.25,54.16,54.19,20152.0,52.0965,52.1157,52.0293,52.0581,20152.0
2021-09-02 14:50:00,54.22,54.22,54.14,54.17,13491.0,52.0869,52.0869,52.0101,52.0389,13491.0
2021-09-02 15:00:00,54.18,54.24,54.17,54.17,17626.0,52.0485,52.1061,52.0389,52.0389,17626.0
2021-09-02 15:10:00,54.17,54.22,54.11,54.11,19117.0,52.0389,52.0869,51.9812,51.9812,19117.0
2021-09-02 15:20:00,54.1,54.1,54.03,54.09,21341.0,51.9716,51.9716,51.9044,51.962,21341.0
2021-09-02 15:30:00,54.11,54.16,54.07,54.15,43989.0,51.9812,52.0293,51.9428,52.0197,43989.0
2021-09-02 15:40:00,54.14,54.21,54.11,54.15,55471.0,52.0101,52.0773,51.9812,52.0197,55471.0
2021-09-02 15:50:00,54.16,54.23,54.11,54.2,120777.0,52.0293,52.0965,51.9812,52.0677,120777.0
2021-09-03 09:30:00,54.0,54.37,53.23,53.26,73560.0,51.8756,52.231,51.1359,51.1647,73560.0
2021-09-03 09:40:00,53.22,53.53,53.21,53.41,32634.0,51.1263,51.4241,51.1166,51.3088,32634.0
2021-09-03 09:50:00,53.42,53.58,53.28,53.41,22706.0,51.3184,51.4721,51.1839,51.3088,22706.0
2021-09-03 10:00:00,53.41,53.45,53.16,53.2,35523.0,51.3088,51.3472,51.0686,51.107,35523.0
2021-09-03 10:10:00,53.2,53.26,52.98,53.21,48503.0,51.107,51.1647,50.8957,51.1166,48503.0
2021-09-03 10:20:00,53.21,53.21,52.81,53.11,34353.0,51.1166,51.1166,50.7324,51.0206,34353.0
2021-09-03 10:30:00,53.12,53.32,53.0,53.23,31444.0,51.0302,51.2223,50.9149,51.1359,31444.0
2021-09-03 10:40:00,53.23,53.23,53.14,53.21,21683.0,51.1359,51.1359,51.0494,51.1166,21683.0
2021-09-03 10:50:00,53.18,53.26,53.11,53.2,19754.0,51.0878,51.1647,51.0206,51.107,19754.0
2021-09-03 11:00:00,53.19,53.39,53.17,53.37,26741.0,51.0974,51.2896,51.0782,51.2704,26741.0
2021-09-03 11:10:00,53.38,53.44,53.31,53.36,23285.0,51.28,51.3376,51.2127,51.2607,23285.0
2021-09-03 11:20:00,53.36,53.36,53.15,53.19,8837.0,51.2607,51.2607,51.059,51.0974,8837.0
2021-09-03 11:30:00,53.2,53.23,53.01,53.01,12595.0,51.107,51.1359,50.9245,50.9245,12595.0
2021-09-03 11:40:00,53.01,53.12,53.0,53.11,8397.0,50.9245,51.0302,50.9149,51.0206,8397.0
2021-09-03 11:50:00,53.09,53.09,52.93,53.03,9773.0,51.0014,51.0014,50.8477,50.9437,9773.0
2021-09-03 12:00:00,53.03,53.07,52.91,53.07,12939.0,50.9437,50.9822,50.8284,50.9822,12939.0
2021-09-03 12:10:00,53.06,53.06,53.0,53.01,9404.0,50.9725,50.9725,50.9149,50.9245,9404.0
2021-09-03 12:20:00,53.02,53.14,53.0,53.11,17616.0,50.9341,51.0494,50.9149,51.0206,17616.0
2021-09-03 12:30:00,53.1,53.1,52.97,53.03,16897.0,51.011,51.011,50.8861,50.9437,16897.0
2021-09-03 12:40:00,53.02,53.14,53.0,53.13,16146.0,50.9341,51.0494,50.9149,51.0398,16146.0
2021-09-03 12:50:00,53.15,53.46,53.15,53.44,217886.0,51.059,51.3568,51.059,51.3376,217886.0
2021-09-03 13:00:00,53.43,53.52,53.34,53.35,197563.0,51.328,51.4145,51.2415,51.2511,197563.0
2021-09-03 13:10:00,53.36,53.47,53.34,53.47,21919.0,51.2607,51.3664,51.2415,51.3664,21919.0
2021-09-03 13:20:00,53.49,53.51,53.42,53.51,17953.0,51.3856,51.4048,51.3184,51.4048,17953.0
2021-09-03 13:30:00,53.54,53.56,53.5,53.51,14086.0,51.4337,51.4529,51.3952,51.4048,14086.0
2021-09-03 13:40:00,53.5,53.61,53.49,53.6,17384.0,51.3952,51.5009,51.3856,51.4913,17384.0
2021-09-03 13:50:00,53.59,53.65,53.58,53.62,22919.0,51.4817,51.5393,51.4721,51.5105,22919.0
2021-09-03 14:00:00,53.63,53.67,53.57,53.61,29545.0,51.5201,51.5585,51.4625,51.5009,29545.0
2021-09-03 14:10:00,53.61,53.63,53.53,53.55,17731.0,51.5009,51.5201,51.4241,51.4433,17731.0
2021-09-03 14:20:00,53.53,53.54,53.44,53.5,11607.0,51.4241,51.4337,51.3376,51.3952,11607.0
2021-09-03 14:30:00,53.49,53.57,53.47,53.57,13320.0,51.3856,51.4625,51.3664,51.4625,13320.0
2021-09-03 14:40:00,53.56,53.6,53.55,53.59,11408.0,51.4529,51.4913,51.4433,51.4817,11408.0
2021-09-03 14:50:00,53.59,53.63,53.55,53.58,22249.0,51.4817,51.5201,51.4433,51.4721,22249.0
2021-09-03 15:00:00,53.58,53.6,53.5,53.52,13439.0,51.4721,51.4913,51.3952,51.4145,13439.0
2021-09-03 15:10:00,53.52,53.56,53.51,53.52,13565.0,51.4145,51.4529,51.4048,51.4145,13565.0
2021-09-03 15:20:00,53.52,53.64,53.48,53.49,53463.0,51.4145,51.5297,51.376,51.3856,53463.0
2021-09-03 15:30:00,53.5,53.51,53.39,53.44,43423.0,51.3952,51.4048,51.2896,51.3376,43423.0
2021-09-03 15:40:00,53.44,53.52,53.44,53.51,46517.0,51.3376,51.4145,51.3376,51.4048,46517.0
2021-09-03 15:50:00,53.51,53.53,53.37,53.4,142947.0,51.4048,51.4241,51.2704,51.2992,142947.0
2021-09-07 09:30:00,53.07,53.47,53.07,53.29,52010.0,50.9822,51.3664,50.9822,51.1935,52010.0
2021-09-07 09:40:00,53.26,53.53,53.22,53.52,22979.0,51.1647,51.4241,51.1263,51.4145,22979.0
2021-09-07 09:50:00,53.51,53.53,53.32,53.32,42171.0,51.4048,51.4241,51.2223,51.2223,42171.0
2021-09-07 10:00:00,53.34,53.56,52.95,52.96,49314.0,51.2415,51.4529,50.8669,50.8765,49314.0
2021-09-07 10:10:00,52.96,53.05,52.71,52.92,61827.0,50.8765,50.9629,50.6363,50.8381,61827.0
2021-09-07 10:20:00,52.94,53.0,52.7,52.75,26409.0,50.8573,50.9149,50.6267,50.6747,26409.0
2021-09-07 10:30:00,52.74,52.82,52.61,52.63,43634.0,50.6651,50.742,50.5403,50.5595,43634.0
2021-09-07 10:40:00,52.64,52.83,52.57,52.79,26586.0,50.5691,50.7516,50.5018,50.7132,26586.0
2021-09-07 10:50:00,52.77,52.88,52.65,52.85,20024.0,50.694,50.7996,50.5787,50.7708,20024.0
2021-09-07 11:00:00,52.84,53.01,52.82,52.98,26203.0,50.7612,50.9245,50.742,50.8957,26203.0
2021-09-07 11:10:00,52.98,53.23,52.98,53.19,18514.0,50.8957,51.1359,50.8957,51.0974,18514.0
2021-09-07 11:20:00,53.18,53.2,52.97,53.04,11050.0,51.0878,51.107,50.8861,50.9533,11050.0
2021-09-07 11:30:00,53.03,53.17,53.03,53.06,24902.0,50.9437,51.0782,50.9437,50.9725,24902.0
2021-09-07 11:40:00,53.05,53.06,52.94,52.98,16413.0,50.9629,50.9725,50.8573,50.8957,16413.0
2021-09-07 11:50:00,52.99,53.07,52.96,53.07,13206.0,50.9053,50.9822,50.8765,50.9822,13206.0
2021-09-07 12:00:00,53.05,53.09,52.95,53.08,25442.0,50.9629,51.0014,50.8669,50.9918,25442.0
2021-09-07 12:10:00,53.09,53.09,52.98,53.01,18321.0,51.0014,51.0014,50.8957,50.9245,18321.0
2021-09-07 12:20:00,53.0,53.02,52.91,53.01,20478.0,50.9149,50.9341,50.8284,50.9245,20478.0
2021-09-07 12:30:00,53.01,53.02,52.85,52.88,26153.0,50.9245,50.9341,50.7708,50.7996,26153.0
2021-09-07 12:40:00,52.88,53.01,52.88,52.98,13884.0,50.7996,50.9245,50.7996,50.8957,13884.0
2021-09-07 12:50:00,52.98,53.02,52.94,53.01,10217.0,50.8957,50.9341,50.8573,50.9245,10217.0
2021-09-07 13:00:00,53.02,53.09,53.02,53.04,15588.0,50.9341,51.0014,50.9341,50.9533,15588.0
2021-09-07 13:10:00,53.04,53.04,52.98,53.03,14326.0,50.9533,50.9533,50.8957,50.9437,14326.0
2021-09-07 13:20:00,53.04,53.04,52.92,52.92,11919.0,50.9533,50.9533,50.8381,50.8381,11919.0
2021-09-07 13:30:00,52.92,52.98,52.88,52.93,13152.0,50.8381,50.8957,50.7996,50.8477,13152.0
2021-09-07 13:40:00,52.9,52.93,52.87,52.92,9014.0,50.8188,50.8477,50.79,50.8381,9014.0
2021-09-07 13:50:00,52.93,52.95,52.9,52.93,11250.0,50.8477,50.8669,50.8188,50.8477,11250.0
2021-09-07 14:00:00,52.93,53.01,52.89,52.91,17679.0,50.8477,50.9245,50.8092,50.8284,17679.0
2021-09-07 14:10:00,52.92,52.93,52.85,52.85,9747.0,50.8381,50.8477,50.7708,50.7708,9747.0
2021-09-07 14:20:00,52.84,52.86,52.74,52.76,16020.0,50.7612,50.7804,50.6651,50.6843,16020.0
2021-09-07 14:30:00,52.77,52.83,52.76,52.77,23111.0,50.694,50.7516,50.6843,50.694,23111.0
2021-09-07 14:40:00,52.78,52.81,52.68,52.68,33411.0,50.7036,50.7324,50.6075,50.6075,33411.0
2021-09-07 14:50:00,52.7,52.86,52.7,52.85,32763.0,50.6267,50.7804,50.6267,50.7708,32763.0
2021-09-07 15:00:00,52.85,52.89,52.79,52.84,32992.0,50.7708,50.8092,50.7132,50.7612,32992.0
2021-09-07 15:10:00,52.84,52.87,52.77,52.78,30050.0,50.7612,50.79,50.694,50.7036,30050.0
2021-09-07 15:20:00,52.78,52.86,52.78,52.82,35596.0,50.7036,50.7804,50.7036,50.742,35596.0
2021-09-07 15:30:00,52.82,52.82,52.73,52.77,42637.0,50.742,50.742,50.6555,50.694,42637.0
2021-09-07 15:40:00,52.76,52.78,52.67,52.68,58193.0,50.6843,50.7036,50.5979,50.6075,58193.0
2021-09-07 15:50:00,52.67,52.75,52.63,52.71,258669.0,50.5979,50.6747,50.5595,50.6363,258669.0
2021-09-08 09:30:00,49.8,50.47,49.53,50.38,430853.0,47.8408,48.4844,47.5814,48.398,430853.0
2021-09-08 09:40:00,50.39,50.78,50.18,50.53,173023.0,48.4076,48.7822,48.2059,48.5421,173023.0
2021-09-08 09:50:00,50.52,50.77,50.39,50.7,138517.0,48.5325,48.7726,48.4076,48.7054,138517.0
2021-09-08 10:00:00,50.7,50.84,50.2,50.22,96832.0,48.7054,48.8399,48.2251,48.2443,96832.0
2021-09-08 10:10:00,50.21,50.37,50.08,50.15,119323.0,48.2347,48.3884,48.1098,48.177,119323.0
2021-09-08 10:20:00,50.14,50.19,49.96,50.05,63939.0,48.1674,48.2155,47.9945,48.081,63939.0
2021-09-08 10:30:00,50.06,50.09,49.89,49.97,76917.0,48.0906,48.1194,47.9273,48.0041,76917.0
2021-09-08 10:40:00,49.95,50.0,49.75,49.79,76086.0,47.9849,48.0329,47.7928,47.8312,76086.0
2021-09-08 10:50:00,49.78,50.07,49.71,50.05,124686.0,47.8216,48.1002,47.7543,48.081,124686.0
2021-09-08 11:00:00,50.06,50.29,50.01,50.16,78056.0,48.0906,48.3115,48.0425,48.1866,78056.0
2021-09-08 11:10:00,50.14,50.2,50.06,50.14,40637.0,48.1674,48.2251,48.0906,48.1674,40637.0
2021-09-08 11:20:00,50.17,50.26,49.99,49.99,53809.0,48.1962,48.2827,48.0233,48.0233,53809.0
2021-09-08 11:30:00,50.0,50.01,49.88,49.92,47494.0,48.0329,48.0425,47.9177,47.9561,47494.0
2021-09-08 11:40:00,49.94,49.97,49.84,49.86,49836.0,47.9753,48.0041,47.8792,47.8984,49836.0
2021-09-08 11:50:00,49.88,50.05,49.83,50.04,54556.0,47.9177,48.081,47.8696,48.0714,54556.0
2021-09-08 12:00:00,50.04,50.3,50.01,50.23,60745.0,48.0714,48.3211,48.0425,48.2539,60745.0
2021-09-08 12:10:00,50.24,50.34,50.22,50.24,38121.0,48.2635,48.3596,48.2443,48.2635,38121.0
2021-09-08 12:20:00,50.25,50.34,50.21,50.25,62308.0,48.2731,48.3596,48.2347,48.2731,62308.0
2021-09-08 12:30:00,50.25,50.33,50.21,50.25,30435.0,48.2731,48.3499,48.2347,48.2731,30435.0
2021-09-08 12:40:00,50.24,50.3,50.21,50.29,29724.0,48.2635,48.3211,48.2347,48.3115,29724.0
2021-09-08 12:50:00,50.29,50.31,50.12,50.13,31792.0,48.3115,48.3307,48.1482,48.1578,31792.0
2021-09-08 13:00:00,50.13,50.25,50.13,50.22,44992.0,48.1578,48.2731,48.1578,48.2443,44992.0
2021-09-08 13:10:00,50.23,50.24,50.19,50.22,24846.0,48.2539,48.2635,48.2155,48.2443,24846.0
2021-09-08 13:20:00,50.22,50.38,50.2,50.37,38878.0,48.2443,48.398,48.2251,48.3884,38878.0
2021-09-08 13:30:00,50.35,50.35,50.23,50.23,30790.0,48.3692,48.3692,48.2539,48.2539,30790.0
2021-09-08 13:40:00,50.24,50.24,50.11,50.11,68379.0,48.2635,48.2635,48.1386,48.1386,68379.0
2021-09-08 13:50:00,50.12,50.17,50.07,50.14,35429.0,48.1482,48.1962,48.1002,48.1674,35429.0
2021-09-08 14:00:00,50.14,50.27,50.14,50.18,64355.0,48.1674,48.2923,48.1674,48.2059,64355.0
2021-09-08 14:10:00,50.17,50.19,50.08,50.09,33780.0,48.1962,48.2155,48.1098,48.1194,33780.0
2021-09-08 14:20:00,50.09,50.17,50.08,50.15,43689.0,48.1194,48.1962,48.1098,48.177,43689.0
2021-09-08 14:30:00,50.15,50.15,50.07,50.09,55094.0,48.177,48.177,48.1002,48.1194,55094.0
2021-09-08 14:40:00,50.09,50.12,50.01,50.04,63503.0,48.1194,48.1482,48.0425,48.0714,63503.0
2021-09-08 14:50:00,50.03,50.06,49.96,50.03,89622.0,48.0618,48.0906,47.9945,48.0618,89622.0
2021-09-08 15:00:00,50.03,50.05,49.96,49.98,67247.0,48.0618,48.081,47.9945,48.0137,67247.0
2021-09-08 15:10:00,49.98,50.06,49.96,49.97,83181.0,48.0137,48.0906,47.9945,48.0041,83181.0
2021-09-08 15:20:00,49.97,50.0,49.84,49.86,118696.0,48.0041,48.0329,47.8792,47.8984,118696.0
2021-09-08 15:30:00,49.85,49.85,49.63,49.7,206106.0,47.8888,47.8888,47.6775,47.7447,206106.0
2021-09-08 15:40:00,49.7,49.77,49.65,49.66,231791.0,47.7447,47.812,47.6967,47.7063,231791.0
2021-09-08 15:50:00,49.67,49.71,49.51,49.54,742712.0,47.7159,47.7543,47.5622,47.591,742712.0
2021-09-09 09:30:00,49.39,49.57,49.05,49.05,138038.0,47.4469,47.6198,47.1203,47.1203,138038.0
2021-09-09 09:40:00,49.05,49.12,48.6,48.94,191454.0,47.1203,47.1876,46.688,47.0146,191454.0
2021-09-09 09:50:00,48.95,49.15,48.83,49.15,113215.0,47.0242,47.2164,46.909,47.2164,113215.0
2021-09-09 10:00:00,49.16,49.18,48.96,49.15,91091.0,47.226,47.2452,47.0338,47.2164,91091.0
2021-09-09 10:10:00,49.15,49.32,49.08,49.2,150094.0,47.2164,47.3797,47.1491,47.2644,150094.0
2021-09-09 10:20:00,49.22,49.33,49.12,49.21,63206.0,47.2836,47.3893,47.1876,47.274,63206.0
2021-09-09 10:30:00,49.22,49.4,49.15,49.35,91796.0,47.2836,47.4565,47.2164,47.4085,91796.0
2021-09-09 10:40:00,49.36,49.36,49.13,49.24,62174.0,47.4181,47.4181,47.1972,47.3028,62174.0
2021-09-09 10:50:00,49.24,49.31,49.13,49.17,106752.0,47.3028,47.3701,47.1972,47.2356,106752.0
2021-09-09 11:00:00,49.18,49.26,49.12,49.25,114949.0,47.2452,47.322,47.1876,47.3124,114949.0
2021-09-09 11:10:00,49.25,49.25,49.11,49.12,78050.0,47.3124,47.3124,47.1779,47.1876,78050.0
2021-09-09 11:20:00,49.12,49.13,48.89,48.93,76892.0,47.1876,47.1972,46.9666,47.005,76892.0
2021-09-09 11:30:00,48.93,49.06,48.93,49.02,78752.0,47.005,47.1299,47.005,47.0915,78752.0
2021-09-09 11:40:00,49.03,49.06,48.98,49.01,45697.0,47.1011,47.1299,47.0531,47.0819,45697.0
2021-09-09 11:50:00,49.01,49.01,48.86,48.87,51462.0,47.0819,47.0819,46.9378,46.9474,51462.0
2021-09-09 12:00:00,48.88,48.95,48.8,48.86,51432.0,46.957,47.0242,46.8801,46.9378,51432.0
2021-09-09 12:10:00,48.85,48.96,48.83,48.96,37957.0,46.9282,47.0338,46.909,47.0338,37957.0
2021-09-09 12:20:00,48.96,49.07,48.95,48.99,55070.0,47.0338,47.1395,47.0242,47.0627,55070.0
2021-09-09 12:30:00,48.99,49.01,48.86,48.87,36036.0,47.0627,47.0819,46.9378,46.9474,36036.0
2021-09-09 12:40:00,48.86,48.92,48.81,48.91,42306.0,46.9378,46.9954,46.8897,46.9858,42306.0
2021-09-09 12:50:00,48.91,48.95,48.84,48.84,37326.0,46.9858,47.0242,46.9186,46.9186,37326.0
2021-09-09 13:00:00,48.85,48.99,48.85,48.95,43745.0,46.9282,47.0627,46.9282,47.0242,43745.0
2021-09-09 13:10:00,48.95,48.96,48.82,48.83,62755.0,47.0242,47.0338,46.8994,46.909,62755.0
2021-09-09 13:20:00,48.84,48.85,48.72,48.72,52659.0,46.9186,46.9282,46.8033,46.8033,52659.0
2021-09-09 13:30:00,48.72,48.76,48.65,48.72,64299.0,46.8033,46.8417,46.736,46.8033,64299.0
2021-09-09 13:40:00,48.73,48.78,48.67,48.73,55372.0,46.8129,46.8609,46.7553,46.8129,55372.0
2021-09-09 13:50:00,48.73,48.77,48.69,48.74,96108.0,46.8129,46.8513,46.7745,46.8225,96108.0
2021-09-09 14:00:00,48.75,48.77,48.59,48.69,50806.0,46.8321,46.8513,46.6784,46.7745,50806.0
2021-09-09 14:10:00,48.69,48.79,48.68,48.78,35449.0,46.7745,46.8705,46.7649,46.8609,35449.0
2021-09-09 14:20:00,48.78,48.79,48.71,48.75,27818.0,46.8609,46.8705,46.7937,46.8321,27818.0
2021-09-09 14:30:00,48.73,48.77,48.61,48.64,43039.0,46.8129,46.8513,46.6976,46.7264,43039.0
2021-09-09 14:40:00,48.64,48.68,48.57,48.64,65912.0,46.7264,46.7649,46.6592,46.7264,65912.0
2021-09-09 14:50:00,48.64,48.69,48.56,48.57,45913.0,46.7264,46.7745,46.6496,46.6592,45913.0
2021-09-09 15:00:00,48.57,48.67,48.56,48.64,85607.0,46.6592,46.7553,46.6496,46.7264,85607.0
2021-09-09 15:10:00,48.65,48.69,48.59,48.61,104291.0,46.736,46.7745,46.6784,46.6976,104291.0
2021-09-09 15:20:00,48.62,48.65,48.56,48.61,68824.0,46.7072,46.736,46.6496,46.6976,68824.0
2021-09-09 15:30:00,48.61,48.75,48.54,48.71,104606.0,46.6976,46.8321,46.6304,46.7937,104606.0
2021-09-09 15:40:00,48.71,48.78,48.58,48.59,166870.0,46.7937,46.8609,46.6688,46.6784,166870.0
2021-09-09 15:50:00,48.59,48.63,48.43,48.49,353089.0,46.6784,46.7168,46.5247,46.5823,353089.0
2021-09-10 09:30:00,48.87,49.05,48.59,48.78,99373.0,46.9474,47.1203,46.6784,46.8609,99373.0
2021-09-10 09:40:00,48.8,48.82,48.6,48.78,85134.0,46.8801,46.8994,46.688,46.8609,85134.0
2021-09-10 09:50:00,48.78,48.78,48.43,48.44,50250.0,46.8609,46.8609,46.5247,46.5343,50250.0
2021-09-10 10:00:00,48.47,48.78,48.44,48.78,52080.0,46.5631,46.8609,46.5343,46.8609,52080.0
2021-09-10 10:10:00,48.79,48.91,48.74,48.87,38562.0,46.8705,46.9858,46.8225,46.9474,38562.0
2021-09-10 10:20:00,48.87,49.07,48.85,48.99,39163.0,46.9474,47.1395,46.9282,47.0627,39163.0
2021-09-10 10:30:00,49.05,49.07,48.79,48.85,55798.0,47.1203,47.1395,46.8705,46.9282,55798.0
2021-09-10 10:40:00,48.86,48.9,48.73,48.86,31116.0,46.9378,46.9762,46.8129,46.9378,31116.0
2021-09-10 10:50:00,48.86,48.88,48.72,48.78,39676.0,46.9378,46.957,46.8033,46.8609,39676.0
2021-09-10 11:00:00,48.77,48.83,48.69,48.82,35187.0,46.8513,46.909,46.7745,46.8994,35187.0
2021-09-10 11:10:00,48.82,48.86,48.6,48.61,29129.0,46.8994,46.9378,46.688,46.6976,29129.0
2021-09-10 11:20:00,48.61,48.69,48.54,48.65,33025.0,46.6976,46.7745,46.6304,46.736,33025.0
2021-09-10 11:30:00,48.63,48.83,48.59,48.8,30669.0,46.7168,46.909,46.6784,46.8801,30669.0
2021-09-10 11:40:00,48.81,48.91,48.8,48.81,28325.0,46.8897,46.9858,46.8801,46.8897,28325.0
2021-09-10 11:50:00,48.8,48.85,48.74,48.85,45197.0,46.8801,46.9282,46.8225,46.9282,45197.0
2021-09-10 12:00:00,48.84,48.85,48.81,48.84,45194.0,46.9186,46.9282,46.8897,46.9186,45194.0
2021-09-10 12:10:00,48.84,48.87,48.8,48.85,17011.0,46.9186,46.9474,46.8801,46.9282,17011.0
2021-09-10 12:20:00,48.84,48.88,48.83,48.88,19564.0,46.9186,46.957,46.909,46.957,19564.0
2021-09-10 12:30:00,48.88,48.98,48.85,48.95,20378.0,46.957,47.0531,46.9282,47.0242,20378.0
2021-09-10 12:40:00,48.95,48.96,48.88,48.91,26991.0,47.0242,47.0338,46.957,46.9858,26991.0
2021-09-10 12:50:00,48.91,48.94,48.85,48.86,21664.0,46.9858,47.0146,46.9282,46.9378,21664.0
2021-09-10 13:00:00,48.87,48.94,48.87,48.91,18608.0,46.9474,47.0146,46.9474,46.9858,18608.0
2021-09-10 13:10:00,48.9,48.92,48.85,48.87,15575.0,46.9762,46.9954,46.9282,46.9474,15575.0
2021-09-10 13:20:00,48.87,48.88,48.77,48.77,14436.0,46.9474,46.957,46.8513,46.8513,14436.0
2021-09-10 13:30:00,48.78,48.84,48.77,48.81,20398.0,46.8609,46.9186,46.8513,46.8897,20398.0
2021-09-10 13:40:00,48.84,48.84,48.75,48.78,17762.0,46.9186,46.9186,46.8321,46.8609,17762.0
2021-09-10 13:50:00,48.78,48.78,48.65,48.66,24729.0,46.8609,46.8609,46.736,46.7456,24729.0
2021-09-10 14:00:00,48.66,48.76,48.65,48.71,29965.0,46.7456,46.8417,46.736,46.7937,29965.0
2021-09-10 14:10:00,48.72,48.73,48.56,48.56,19970.0,46.8033,46.8129,46.6496,46.6496,19970.0
2021-09-10 14:20:00,48.55,48.57,48.47,48.48,22826.0,46.64,46.6592,46.5631,46.5727,22826.0
2021-09-10 14:30:00,48.48,48.49,48.37,48.38,33746.0,46.5727,46.5823,46.4671,46.4767,33746.0
2021-09-10 14:40:00,48.37,48.44,48.35,48.41,18973.0,46.4671,46.5343,46.4478,46.5055,18973.0
2021-09-10 14:50:00,48.41,48.44,48.35,48.36,27201.0,46.5055,46.5343,46.4478,46.4575,27201.0
2021-09-10 15:00:00,48.36,48.39,48.33,48.34,27001.0,46.4575,46.4863,46.4286,46.4382,27001.0
2021-09-10 15:10:00,48.34,48.41,48.3,48.38,30869.0,46.4382,46.5055,46.3998,46.4767,30869.0
2021-09-10 15:20:00,48.37,48.37,48.29,48.3,54406.0,46.4671,46.4671,46.3902,46.3998,54406.0
2021-09-10 15:30:00,48.3,48.38,48.2,48.21,66681.0,46.3998,46.4767,46.3037,46.3134,66681.0
2021-09-10 15:40:00,48.21,48.24,48.08,48.08,92454.0,46.3134,46.3422,46.1885,46.1885,92454.0
2021-09-10 15:50:00,48.08,48.08,47.85,47.94,269846.0,46.1885,46.1885,45.9675,46.054,269846.0
2021-09-13 09:30:00,48.42,48.49,47.56,47.65,121633.0,46.5151,46.5823,45.6889,45.7754,121633.0
2021-09-13 09:40:00,47.66,47.74,47.42,47.48,57204.0,45.785,45.8618,45.5544,45.6121,57204.0
2021-09-13 09:50:00,47.48,47.69,47.43,47.53,48985.0,45.6121,45.8138,45.564,45.6601,48985.0
2021-09-13 10:00:00,47.51,47.68,47.48,47.57,74517.0,45.6409,45.8042,45.6121,45.6985,74517.0
2021-09-13 10:10:00,47.55,48.31,47.53,48.3,89846.0,45.6793,46.4094,45.6601,46.3998,89846.0
2021-09-13 10:20:00,48.33,48.46,48.13,48.2,62432.0,46.4286,46.5535,46.2365,46.3037,62432.0
2021-09-13 10:30:00,48.2,48.28,48.0,48.27,59383.0,46.3037,46.3806,46.1116,46.371,59383.0
2021-09-13 10:40:00,48.28,48.39,48.14,48.32,34750.0,46.3806,46.4863,46.2461,46.419,34750.0
2021-09-13 10:50:00,48.32,48.41,48.15,48.16,68093.0,46.419,46.5055,46.2557,46.2653,68093.0
2021-09-13 11:00:00,48.16,48.16,48.03,48.05,69164.0,46.2653,46.2653,46.1404,46.1596,69164.0
2021-09-13 11:10:00,48.05,48.05,47.87,48.01,49923.0,46.1596,46.1596,45.9867,46.1212,49923.0
2021-09-13 11:20:00,48.01,48.14,48.0,48.09,39833.0,46.1212,46.2461,46.1116,46.1981,39833.0
2021-09-13 11:30:00,48.09,48.21,48.01,48.09,29554.0,46.1981,46.3134,46.1212,46.1981,29554.0
2021-09-13 11:40:00,48.08,48.09,47.91,47.91,43875.0,46.1885,46.1981,46.0252,46.0252,43875.0
2021-09-13 11:50:00,47.92,48.13,47.91,48.08,41390.0,46.0348,46.2365,46.0252,46.1885,41390.0
2021-09-13 12:00:00,48.09,48.1,47.98,47.99,31585.0,46.1981,46.2077,46.0924,46.102,31585.0
2021-09-13 12:10:00,48.0,48.08,47.88,47.91,33682.0,46.1116,46.1885,45.9963,46.0252,33682.0
2021-09-13 12:20:00,47.92,47.96,47.8,47.81,30823.0,46.0348,46.0732,45.9195,45.9291,30823.0
2021-09-13 12:30:00,47.8,47.9,47.79,47.8,25593.0,45.9195,46.0155,45.9099,45.9195,25593.0
2021-09-13 12:40:00,47.8,47.85,47.75,47.82,30805.0,45.9195,45.9675,45.8715,45.9387,30805.0
2021-09-13 12:50:00,47.83,47.95,47.83,47.9,34647.0,45.9483,46.0636,45.9483,46.0155,34647.0
2021-09-13 13:00:00,47.9,47.91,47.77,47.8,42844.0,46.0155,46.0252,45.8907,45.9195,42844.0
2021-09-13 13:10:00,47.8,47.83,47.7,47.73,38501.0,45.9195,45.9483,45.8234,45.8522,38501.0
2021-09-13 13:20:00,47.72,47.94,47.71,47.94,24153.0,45.8426,46.054,45.833,46.054,24153.0
2021-09-13 13:30:00,47.94,48.14,47.93,48.06,30889.0,46.054,46.2461,46.0444,46.1693,30889.0
2021-09-13 13:40:00,48.05,48.15,48.01,48.14,31619.0,46.1596,46.2557,46.1212,46.2461,31619.0
2021-09-13 13:50:00,48.14,48.17,48.07,48.16,29220.0,46.2461,46.2749,46.1789,46.2653,29220.0
2021-09-13 14:00:00,48.17,48.25,48.1,48.12,70673.0,46.2749,46.3518,46.2077,46.2269,70673.0
2021-09-13 14:10:00,48.11,48.13,47.99,48.01,21082.0,46.2173,46.2365,46.102,46.1212,21082.0
2021-09-13 14:20:00,47.99,48.05,47.94,48.05,23704.0,46.102,46.1596,46.054,46.1596,23704.0
2021-09-13 14:30:00,48.05,48.1,47.99,48.06,30810.0,46.1596,46.2077,46.102,46.1693,30810.0
2021-09-13 14:40:00,48.05,48.12,48.02,48.09,33429.0,46.1596,46.2269,46.1308,46.1981,33429.0
2021-09-13 14:50:00,48.09,48.1,48.0,48.04,27561.0,46.1981,46.2077,46.1116,46.15,27561.0
2021-09-13 15:00:00,48.03,48.03,47.8,47.88,46291.0,46.1404,46.1404,45.9195,45.9963,46291.0
2021-09-13 15:10:00,47.89,47.94,47.85,47.91,38526.0,46.0059,46.054,45.9675,46.0252,38526.0
2021-09-13 15:20:00,47.91,48.0,47.87,48.0,39486.0,46.0252,46.1116,45.9867,46.1116,39486.0
2021-09-13 15:30:00,47.99,48.24,47.88,48.13,182067.0,46.102,46.3422,45.9963,46.2365,182067.0
2021-09-13 15:40:00,48.13,48.19,48.06,48.18,92487.0,46.2365,46.2941,46.1693,46.2845,92487.0
2021-09-13 15:50:00,48.22,48.33,48.17,48.28,316589.0,46.323,46.4286,46.2749,46.3806,316589.0
2021-09-14 09:30:00,48.62,48.88,48.36,48.52,125083.0,46.7072,46.957,46.4575,46.6112,125083.0
2021-09-14 09:40:00,48.52,48.57,48.2,48.39,29652.0,46.6112,46.6592,46.3037,46.4863,29652.0
2021-09-14 09:50:00,48.4,48.59,48.25,48.29,35099.0,46.4959,46.6784,46.3518,46.3902,35099.0
2021-09-14 10:00:00,48.31,48.37,48.11,48.19,43460.0,46.4094,46.4671,46.2173,46.2941,43460.0
2021-09-14 10:10:00,48.17,48.22,47.89,47.89,33299.0,46.2749,46.323,46.0059,46.0059,33299.0
2021-09-14 10:20:00,47.92,48.0,47.8,47.9,48827.0,46.0348,46.1116,45.9195,46.0155,48827.0
2021-09-14 10:30:00,47.91,47.91,47.65,47.68,44986.0,46.0252,46.0252,45.7754,45.8042,44986.0
2021-09-14 10:40:00,47.66,47.84,47.66,47.79,33102.0,45.785,45.9579,45.785,45.9099,33102.0
2021-09-14 10:50:00,47.81,47.87,47.7,47.75,37070.0,45.9291,45.9867,45.8234,45.8715,37070.0
2021-09-14 11:00:00,47.73,47.78,47.63,47.7,151348.0,45.8522,45.9003,45.7562,45.8234,151348.0
2021-09-14 11:10:00,47.7,47.7,47.55,47.55,43770.0,45.8234,45.8234,45.6793,45.6793,43770.0
2021-09-14 11:20:00,47.56,47.89,47.56,47.87,37801.0,45.6889,46.0059,45.6889,45.9867,37801.0
2021-09-14 11:30:00,47.84,47.86,47.7,47.73,25480.0,45.9579,45.9771,45.8234,45.8522,25480.0
2021-09-14 11:40:00,47.74,47.77,47.58,47.63,30252.0,45.8618,45.8907,45.7081,45.7562,30252.0
2021-09-14 11:50:00,47.64,47.64,47.53,47.62,27004.0,45.7658,45.7658,45.6601,45.7466,27004.0
2021-09-14 12:00:00,47.63,47.72,47.6,47.66,19004.0,45.7562,45.8426,45.7274,45.785,19004.0
2021-09-14 12:10:00,47.67,47.69,47.53,47.53,18051.0,45.7946,45.8138,45.6601,45.6601,18051.0
2021-09-14 12:20:00,47.53,47.53,47.45,47.49,34642.0,45.6601,45.6601,45.5833,45.6217,34642.0
2021-09-14 12:30:00,47.5,47.53,47.41,47.41,30643.0,45.6313,45.6601,45.5448,45.5448,30643.0
2021-09-14 12:40:00,47.41,47.42,47.32,47.33,29209.0,45.5448,45.5544,45.4584,45.468,29209.0
2021-09-14 12:50:00,47.33,47.35,47.24,47.29,42466.0,45.468,45.4872,45.3815,45.4295,42466.0
2021-09-14 13:00:00,47.29,47.4,47.19,47.19,40540.0,45.4295,45.5352,45.3335,45.3335,40540.0
2021-09-14 13:10:00,47.2,47.23,47.13,47.15,35427.0,45.3431,45.3719,45.2758,45.2951,35427.0
2021-09-14 13:20:00,47.15,47.19,47.09,47.18,65312.0,45.2951,45.3335,45.2374,45.3239,65312.0
2021-09-14 13:30:00,47.17,47.26,47.13,47.25,23893.0,45.3143,45.4007,45.2758,45.3911,23893.0
2021-09-14 13:40:00,47.24,47.26,47.16,47.16,21558.0,45.3815,45.4007,45.3047,45.3047,21558.0
2021-09-14 13:50:00,47.16,47.2,47.13,47.15,34639.0,45.3047,45.3431,45.2758,45.2951,34639.0
2021-09-14 14:00:00,47.14,47.25,47.11,47.17,34435.0,45.2854,45.3911,45.2566,45.3143,34435.0
2021-09-14 14:10:00,47.18,47.25,47.17,47.2,27033.0,45.3239,45.3911,45.3143,45.3431,27033.0
2021-09-14 14:20:00,47.21,47.26,47.16,47.17,28795.0,45.3527,45.4007,45.3047,45.3143,28795.0
2021-09-14 14:30:00,47.16,47.16,47.05,47.06,21653.0,45.3047,45.3047,45.199,45.2086,21653.0
2021-09-14 14:40:00,47.06,47.13,47.03,47.03,28204.0,45.2086,45.2758,45.1798,45.1798,28204.0
2021-09-14 14:50:00,47.03,47.03,46.92,46.99,44561.0,45.1798,45.1798,45.0741,45.1413,44561.0
2021-09-14 15:00:00,46.98,47.05,46.94,47.03,23467.0,45.1317,45.199,45.0933,45.1798,23467.0
2021-09-14 15:10:00,47.03,47.13,46.97,47.13,30291.0,45.1798,45.2758,45.1221,45.2758,30291.0
2021-09-14 15:20:00,47.12,47.25,47.0,47.03,58449.0,45.2662,45.3911,45.151,45.1798,58449.0
2021-09-14 15:30:00,47.02,47.12,46.99,47.06,67536.0,45.1702,45.2662,45.1413,45.2086,67536.0
2021-09-14 15:40:00,47.05,47.18,47.03,47.08,106602.0,45.199,45.3239,45.1798,45.2278,106602.0
2021-09-14 15:50:00,47.08,47.19,46.97,47.17,294679.0,45.2278,45.3335,45.1221,45.3143,294679.0
2021-09-15 09:30:00,46.97,47.02,46.65,46.76,85591.0,45.1221,45.1702,44.8147,44.9204,85591.0
2021-09-15 09:40:00,46.75,47.21,46.72,47.18,62732.0,44.9108,45.3527,44.882,45.3239,62732.0
2021-09-15 09:50:00,47.17,47.25,46.81,47.21,54403.0,45.3143,45.3911,44.9684,45.3527,54403.0
2021-09-15 10:00:00,47.22,47.28,46.9,46.9,43182.0,45.3623,45.4199,45.0549,45.0549,43182.0
2021-09-15 10:10:00,46.9,46.97,46.82,46.95,134773.0,45.0549,45.1221,44.978,45.1029,134773.0
2021-09-15 10:20:00,46.95,47.03,46.82,46.9,70565.0,45.1029,45.1798,44.978,45.0549,70565.0
2021-09-15 10:30:00,46.9,47.03,46.75,46.76,78519.0,45.0549,45.1798,44.9108,44.9204,78519.0
2021-09-15 10:40:00,46.76,46.86,46.68,46.86,64968.0,44.9204,45.0165,44.8435,45.0165,64968.0
2021-09-15 10:50:00,46.84,46.89,46.72,46.82,127292.0,44.9973,45.0453,44.882,44.978,127292.0
2021-09-15 11:00:00,46.83,47.02,46.83,47.02,95579.0,44.9876,45.1702,44.9876,45.1702,95579.0
2021-09-15 11:10:00,47.0,47.14,46.98,47.06,32846.0,45.151,45.2854,45.1317,45.2086,32846.0
2021-09-15 11:20:00,47.07,47.19,47.07,47.14,31855.0,45.2182,45.3335,45.2182,45.2854,31855.0
2021-09-15 11:30:00,47.12,47.12,46.98,47.03,32603.0,45.2662,45.2662,45.1317,45.1798,32603.0
2021-09-15 11:40:00,47.05,47.12,46.98,47.03,25204.0,45.199,45.2662,45.1317,45.1798,25204.0
2021-09-15 11:50:00,47.05,47.16,47.04,47.15,39347.0,45.199,45.3047,45.1894,45.2951,39347.0
2021-09-15 12:00:00,47.15,47.15,47.06,47.1,36739.0,45.2951,45.2951,45.2086,45.247,36739.0
2021-09-15 12:10:00,47.1,47.14,47.05,47.08,27685.0,45.247,45.2854,45.199,45.2278,27685.0
2021-09-15 12:20:00,47.08,47.15,47.07,47.08,39692.0,45.2278,45.2951,45.2182,45.2278,39692.0
2021-09-15 12:30:00,47.07,47.08,46.97,47.02,84444.0,45.2182,45.2278,45.1221,45.1702,84444.0
2021-09-15 12:40:00,47.03,47.14,47.02,47.08,54162.0,45.1798,45.2854,45.1702,45.2278,54162.0
2021-09-15 12:50:00,47.07,47.14,46.99,47.13,46938.0,45.2182,45.2854,45.1413,45.2758,46938.0
2021-09-15 13:00:00,47.12,47.24,47.06,47.2,39728.0,45.2662,45.3815,45.2086,45.3431,39728.0
2021-09-15 13:10:00,47.2,47.28,47.2,47.24,30591.0,45.3431,45.4199,45.3431,45.3815,30591.0
2021-09-15 13:20:00,47.24,47.26,47.17,47.21,20315.0,45.3815,45.4007,45.3143,45.3527,20315.0
2021-09-15 13:30:00,47.24,47.3,47.24,47.25,19115.0,45.3815,45.4392,45.3815,45.3911,19115.0
2021-09-15 13:40:00,47.24,47.34,47.18,47.34,28370.0,45.3815,45.4776,45.3239,45.4776,28370.0
2021-09-15 13:50:00,47.33,47.37,47.19,47.2,27432.0,45.468,45.5064,45.3335,45.3431,27432.0
2021-09-15 14:00:00,47.2,47.25,47.2,47.23,24933.0,45.3431,45.3911,45.3431,45.3719,24933.0
2021-09-15 14:10:00,47.24,47.3,47.09,47.1,26197.0,45.3815,45.4392,45.2374,45.247,26197.0
2021-09-15 14:20:00,47.11,47.13,47.06,47.12,35197.0,45.2566,45.2758,45.2086,45.2662,35197.0
2021-09-15 14:30:00,47.12,47.45,47.12,47.34,170530.0,45.2662,45.5833,45.2662,45.4776,170530.0
2021-09-15 14:40:00,47.33,47.41,47.29,47.41,45646.0,45.468,45.5448,45.4295,45.5448,45646.0
2021-09-15 14:50:00,47.42,47.42,47.27,47.28,35979.0,45.5544,45.5544,45.4103,45.4199,35979.0
2021-09-15 15:00:00,47.29,47.32,47.22,47.22,35754.0,45.4295,45.4584,45.3623,45.3623,35754.0
2021-09-15 15:10:00,47.22,47.42,47.21,47.41,37070.0,45.3623,45.5544,45.3527,45.5448,37070.0
2021-09-15 15:20:00,47.4,47.46,47.34,47.37,60022.0,45.5352,45.5929,45.4776,45.5064,60022.0
2021-09-15 15:30:00,47.38,47.56,47.35,47.48,86098.0,45.516,45.6889,45.4872,45.6121,86098.0
2021-09-15 15:40:00,47.47,47.62,47.46,47.47,103254.0,45.6025,45.7466,45.5929,45.6025,103254.0
2021-09-15 15:50:00,47.46,47.59,47.42,47.58,429862.0,45.5929,45.7177,45.5544,45.7081,429862.0
2021-09-16 09:30:00,47.44,48.07,47.44,47.87,81260.0,45.5736,46.1789,45.5736,45.9867,81260.0
2021-09-16 09:40:00,47.94,48.15,47.91,48.14,51699.0,46.054,46.2557,46.0252,46.2461,51699.0
2021-09-16 09:50:00,48.12,48.28,47.86,47.92,44131.0,46.2269,46.3806,45.9771,46.0348,44131.0
2021-09-16 10:00:00,47.94,48.06,47.73,48.04,46951.0,46.054,46.1693,45.8522,46.15,46951.0
2021-09-16 10:10:00,48.05,48.13,47.93,47.99,27225.0,46.1596,46.2365,46.0444,46.102,27225.0
2021-09-16 10:20:00,47.99,48.08,47.95,48.06,22653.0,46.102,46.1885,46.0636,46.1693,22653.0
2021-09-16 10:30:00,48.07,48.12,47.98,48.11,37051.0,46.1789,46.2269,46.0924,46.2173,37051.0
2021-09-16 10:40:00,48.1,48.21,48.07,48.19,16056.0,46.2077,46.3134,46.1789,46.2941,16056.0
2021-09-16 10:50:00,48.16,48.17,48.02,48.15,17101.0,46.2653,46.2749,46.1308,46.2557,17101.0
2021-09-16 11:00:00,48.16,48.29,48.14,48.24,30178.0,46.2653,46.3902,46.2461,46.3422,30178.0
2021-09-16 11:10:00,48.24,48.24,48.06,48.1,19648.0,46.3422,46.3422,46.1693,46.2077,19648.0
2021-09-16 11:20:00,48.08,48.34,48.07,48.34,20374.0,46.1885,46.4382,46.1789,46.4382,20374.0
2021-09-16 11:30:00,48.35,48.47,48.33,48.39,32063.0,46.4478,46.5631,46.4286,46.4863,32063.0
2021-09-16 11:40:00,48.36,48.52,48.35,48.5,30962.0,46.4575,46.6112,46.4478,46.5919,30962.0
2021-09-16 11:50:00,48.48,48.55,48.36,48.36,64697.0,46.5727,46.64,46.4575,46.4575,64697.0
2021-09-16 12:00:00,48.37,48.45,48.26,48.43,44845.0,46.4671,46.5439,46.3614,46.5247,44845.0
2021-09-16 12:10:00,48.42,48.43,48.33,48.43,31324.0,46.5151,46.5247,46.4286,46.5247,31324.0
2021-09-16 12:20:00,48.44,48.58,48.42,48.58,127938.0,46.5343,46.6688,46.5151,46.6688,127938.0
2021-09-16 12:30:00,48.61,48.68,48.56,48.66,35310.0,46.6976,46.7649,46.6496,46.7456,35310.0
2021-09-16 12:40:00,48.65,48.69,48.54,48.64,52373.0,46.736,46.7745,46.6304,46.7264,52373.0
2021-09-16 12:50:00,48.64,48.71,48.58,48.68,27920.0,46.7264,46.7937,46.6688,46.7649,27920.0
2021-09-16 13:00:00,48.68,48.72,48.63,48.72,20572.0,46.7649,46.8033,46.7168,46.8033,20572.0
2021-09-16 13:10:00,48.72,48.85,48.71,48.8,57857.0,46.8033,46.9282,46.7937,46.8801,57857.0
2021-09-16 13:20:00,48.8,48.98,48.8,48.9,62007.0,46.8801,47.0531,46.8801,46.9762,62007.0
2021-09-16 13:30:00,48.9,48.9,48.62,48.66,31560.0,46.9762,46.9762,46.7072,46.7456,31560.0
2021-09-16 13:40:00,48.66,48.78,48.65,48.78,28257.0,46.7456,46.8609,46.736,46.8609,28257.0
2021-09-16 13:50:00,48.78,48.85,48.73,48.78,32947.0,46.8609,46.9282,46.8129,46.8609,32947.0
2021-09-16 14:00:00,48.79,48.8,48.64,48.66,23712.0,46.8705,46.8801,46.7264,46.7456,23712.0
2021-09-16 14:10:00,48.66,48.76,48.58,48.72,41736.0,46.7456,46.8417,46.6688,46.8033,41736.0
2021-09-16 14:20:00,48.72,48.8,48.64,48.7,32832.0,46.8033,46.8801,46.7264,46.7841,32832.0
2021-09-16 14:30:00,48.71,48.73,48.65,48.66,19919.0,46.7937,46.8129,46.736,46.7456,19919.0
2021-09-16 14:40:00,48.65,48.65,48.44,48.51,27437.0,46.736,46.736,46.5343,46.6016,27437.0
2021-09-16 14:50:00,48.51,48.63,48.5,48.62,30021.0,46.6016,46.7168,46.5919,46.7072,30021.0
2021-09-16 15:00:00,48.62,48.63,48.51,48.53,23312.0,46.7072,46.7168,46.6016,46.6208,23312.0
2021-09-16 15:10:00,48.54,48.58,48.48,48.53,23439.0,46.6304,46.6688,46.5727,46.6208,23439.0
2021-09-16 15:20:00,48.52,48.56,48.43,48.46,25686.0,46.6112,46.6496,46.5247,46.5535,25686.0
2021-09-16 15:30:00,48.46,48.49,48.37,48.39,48979.0,46.5535,46.5823,46.4671,46.4863,48979.0
2021-09-16 15:40:00,48.39,48.4,48.26,48.27,44305.0,46.4863,46.4959,46.3614,46.371,44305.0
2021-09-16 15:50:00,48.27,48.31,48.17,48.23,173443.0,46.371,46.4094,46.2749,46.3326,173443.0
2021-09-17 09:30:00,47.78,48.18,47.7,48.08,295323.0,46.0324,46.4178,45.9553,46.3214,295323.0
2021-09-17 09:40:00,48.07,48.44,48.05,48.15,46327.0,46.3118,46.6682,46.2925,46.3889,46327.0
2021-09-17 09:50:00,48.08,48.31,48.04,48.25,21415.0,46.3214,46.543,46.2829,46.4852,21415.0
2021-09-17 10:00:00,48.29,48.47,48.24,48.47,27089.0,46.5237,46.6971,46.4756,46.6971,27089.0
2021-09-17 10:10:00,48.48,48.49,48.0,48.17,36289.0,46.7068,46.7164,46.2443,46.4081,36289.0
2021-09-17 10:20:00,48.18,48.36,48.18,48.22,48797.0,46.4178,46.5912,46.4178,46.4563,48797.0
2021-09-17 10:30:00,48.21,48.42,48.13,48.38,34362.0,46.4467,46.649,46.3696,46.6104,34362.0
2021-09-17 10:40:00,48.37,48.4,48.21,48.22,24489.0,46.6008,46.6297,46.4467,46.4563,24489.0
2021-09-17 10:50:00,48.22,48.24,48.12,48.18,25577.0,46.4563,46.4756,46.3599,46.4178,25577.0
2021-09-17 11:00:00,48.17,48.27,48.08,48.23,31737.0,46.4081,46.5045,46.3214,46.4659,31737.0
2021-09-17 11:10:00,48.21,48.35,48.15,48.32,18006.0,46.4467,46.5815,46.3889,46.5526,18006.0
2021-09-17 11:20:00,48.32,48.35,48.14,48.14,24231.0,46.5526,46.5815,46.3792,46.3792,24231.0
2021-09-17 11:30:00,48.16,48.18,48.08,48.18,18181.0,46.3985,46.4178,46.3214,46.4178,18181.0
2021-09-17 11:40:00,48.16,48.21,48.12,48.18,11140.0,46.3985,46.4467,46.3599,46.4178,11140.0
2021-09-17 11:50:00,48.16,48.23,48.06,48.23,15246.0,46.3985,46.4659,46.3021,46.4659,15246.0
2021-09-17 12:00:00,48.21,48.28,48.17,48.27,21230.0,46.4467,46.5141,46.4081,46.5045,21230.0
2021-09-17 12:10:00,48.26,48.29,48.18,48.22,84924.0,46.4948,46.5237,46.4178,46.4563,84924.0
2021-09-17 12:20:00,48.23,48.45,48.22,48.35,39053.0,46.4659,46.6779,46.4563,46.5815,39053.0
2021-09-17 12:30:00,48.34,48.39,48.3,48.39,17442.0,46.5719,46.6201,46.5334,46.6201,17442.0
2021-09-17 12:40:00,48.39,48.43,48.35,48.36,12661.0,46.6201,46.6586,46.5815,46.5912,12661.0
2021-09-17 12:50:00,48.34,48.42,48.26,48.27,17493.0,46.5719,46.649,46.4948,46.5045,17493.0
2021-09-17 13:00:00,48.27,48.29,48.23,48.28,16021.0,46.5045,46.5237,46.4659,46.5141,16021.0
2021-09-17 13:10:00,48.3,48.32,48.26,48.28,12558.0,46.5334,46.5526,46.4948,46.5141,12558.0
2021-09-17 13:20:00,48.27,48.35,48.22,48.34,34195.0,46.5045,46.5815,46.4563,46.5719,34195.0
2021-09-17 13:30:00,48.33,48.36,48.29,48.33,15134.0,46.5623,46.5912,46.5237,46.5623,15134.0
2021-09-17 13:40:00,48.34,48.34,48.25,48.26,25534.0,46.5719,46.5719,46.4852,46.4948,25534.0
2021-09-17 13:50:00,48.26,48.26,48.14,48.19,20955.0,46.4948,46.4948,46.3792,46.4274,20955.0
2021-09-17 14:00:00,48.2,48.21,48.1,48.2,18177.0,46.437,46.4467,46.3407,46.437,18177.0
2021-09-17 14:10:00,48.21,48.22,48.08,48.13,16450.0,46.4467,46.4563,46.3214,46.3696,16450.0
2021-09-17 14:20:00,48.15,48.21,48.14,48.17,18914.0,46.3889,46.4467,46.3792,46.4081,18914.0
2021-09-17 14:30:00,48.17,48.21,48.14,48.14,18733.0,46.4081,46.4467,46.3792,46.3792,18733.0
2021-09-17 14:40:00,48.13,48.26,48.11,48.23,18426.0,46.3696,46.4948,46.3503,46.4659,18426.0
2021-09-17 14:50:00,48.22,48.22,48.14,48.17,20915.0,46.4563,46.4563,46.3792,46.4081,20915.0
2021-09-17 15:00:00,48.18,48.21,48.12,48.19,22480.0,46.4178,46.4467,46.3599,46.4274,22480.0
2021-09-17 15:10:00,48.18,48.26,48.15,48.26,32399.0,46.4178,46.4948,46.3889,46.4948,32399.0
2021-09-17 15:20:00,48.27,48.35,48.21,48.28,31697.0,46.5045,46.5815,46.4467,46.5141,31697.0
2021-09-17 15:30:00,48.28,48.45,48.22,48.43,103236.0,46.5141,46.6779,46.4563,46.6586,103236.0
2021-09-17 15:40:00,48.44,48.68,48.43,48.55,143760.0,46.6682,46.8995,46.6586,46.7742,143760.0
2021-09-17 15:50:00,48.56,48.91,48.56,48.65,490368.0,46.7839,47.1211,46.7839,46.8706,490368.0
2021-09-20 09:30:00,47.55,47.69,47.27,47.56,109487.0,45.8108,45.9457,45.541,45.8204,109487.0
2021-09-20 09:40:00,47.55,48.32,47.51,48.2,69777.0,45.8108,46.5526,45.7723,46.437,69777.0
2021-09-20 09:50:00,48.19,48.2,47.79,47.91,71742.0,46.4274,46.437,46.042,46.1576,71742.0
2021-09-20 10:00:00,47.92,48.16,47.76,48.01,36946.0,46.1673,46.3985,46.0131,46.254,36946.0
2021-09-20 10:10:00,47.98,48.01,47.57,47.61,42472.0,46.2251,46.254,45.8301,45.8686,42472.0
2021-09-20 10:20:00,47.62,47.7,47.5,47.59,31442.0,45.8782,45.9553,45.7626,45.8493,31442.0
2021-09-20 10:30:00,47.6,47.83,47.52,47.7,47072.0,45.859,46.0806,45.7819,45.9553,47072.0
2021-09-20 10:40:00,47.67,47.79,47.57,47.69,32695.0,45.9264,46.042,45.8301,45.9457,32695.0
2021-09-20 10:50:00,47.69,47.69,47.47,47.52,26062.0,45.9457,45.9457,45.7337,45.7819,26062.0
2021-09-20 11:00:00,47.49,47.69,47.4,47.54,36875.0,45.753,45.9457,45.6663,45.8012,36875.0
2021-09-20 11:10:00,47.53,47.62,47.43,47.5,44674.0,45.7915,45.8782,45.6952,45.7626,44674.0
2021-09-20 11:20:00,47.49,47.49,47.29,47.45,46436.0,45.753,45.753,45.5603,45.7145,46436.0
2021-09-20 11:30:00,47.44,47.44,47.27,47.33,24922.0,45.7048,45.7048,45.541,45.5988,24922.0
2021-09-20 11:40:00,47.32,47.32,47.21,47.28,43251.0,45.5892,45.5892,45.4832,45.5507,43251.0
2021-09-20 11:50:00,47.29,47.36,47.26,47.31,52705.0,45.5603,45.6277,45.5314,45.5796,52705.0
2021-09-20 12:00:00,47.31,47.34,47.2,47.21,28941.0,45.5796,45.6085,45.4736,45.4832,28941.0
2021-09-20 12:10:00,47.21,47.34,47.18,47.29,29688.0,45.4832,45.6085,45.4543,45.5603,29688.0
2021-09-20 12:20:00,47.28,47.28,47.15,47.2,29593.0,45.5507,45.5507,45.4254,45.4736,29593.0
2021-09-20 12:30:00,47.19,47.2,47.04,47.13,22023.0,45.464,45.4736,45.3195,45.4062,22023.0
2021-09-20 12:40:00,47.12,47.17,47.06,47.16,37216.0,45.3965,45.4447,45.3387,45.4351,37216.0
2021-09-20 12:50:00,47.15,47.18,46.99,47.01,20411.0,45.4254,45.4543,45.2713,45.2905,20411.0
2021-09-20 13:00:00,47.02,47.07,46.96,47.02,37480.0,45.3002,45.3484,45.2424,45.3002,37480.0
2021-09-20 13:10:00,47.03,47.14,47.01,47.14,21601.0,45.3098,45.4158,45.2905,45.4158,21601.0
2021-09-20 13:20:00,47.14,47.14,47.03,47.13,29980.0,45.4158,45.4158,45.3098,45.4062,29980.0
2021-09-20 13:30:00,47.13,47.2,47.09,47.2,30431.0,45.4062,45.4736,45.3676,45.4736,30431.0
2021-09-20 13:40:00,47.21,47.3,47.17,47.28,24919.0,45.4832,45.5699,45.4447,45.5507,24919.0
2021-09-20 13:50:00,47.29,47.34,47.21,47.27,21006.0,45.5603,45.6085,45.4832,45.541,21006.0
2021-09-20 14:00:00,47.3,47.32,47.05,47.05,26971.0,45.5699,45.5892,45.3291,45.3291,26971.0
2021-09-20 14:10:00,47.05,47.06,46.92,46.94,21858.0,45.3291,45.3387,45.2038,45.2231,21858.0
2021-09-20 14:20:00,46.93,46.95,46.85,46.87,25436.0,45.2135,45.2327,45.1364,45.1557,25436.0
2021-09-20 14:30:00,46.87,46.93,46.81,46.92,22971.0,45.1557,45.2135,45.0979,45.2038,22971.0
2021-09-20 14:40:00,46.92,47.0,46.85,46.92,53141.0,45.2038,45.2809,45.1364,45.2038,53141.0
2021-09-20 14:50:00,46.9,47.07,46.88,46.95,27647.0,45.1846,45.3484,45.1653,45.2327,27647.0
2021-09-20 15:00:00,46.95,47.03,46.87,46.94,26631.0,45.2327,45.3098,45.1557,45.2231,26631.0
2021-09-20 15:10:00,46.95,46.98,46.76,46.81,43128.0,45.2327,45.2616,45.0497,45.0979,43128.0
2021-09-20 15:20:00,46.82,47.02,46.78,47.0,38148.0,45.1075,45.3002,45.069,45.2809,38148.0
2021-09-20 15:30:00,47.01,47.11,46.94,47.04,57949.0,45.2905,45.3869,45.2231,45.3195,57949.0
2021-09-20 15:40:00,47.04,47.28,47.04,47.18,75358.0,45.3195,45.5507,45.3195,45.4543,75358.0
2021-09-20 15:50:00,47.19,47.5,47.19,47.36,188470.0,45.464,45.7626,45.464,45.6277,188470.0
2021-09-21 09:30:00,47.31,47.68,47.19,47.65,73253.0,45.5796,45.936,45.464,45.9071,73253.0
2021-09-21 09:40:00,47.62,47.62,46.96,47.15,35748.0,45.8782,45.8782,45.2424,45.4254,35748.0
2021-09-21 09:50:00,47.13,47.14,46.88,47.14,27910.0,45.4062,45.4158,45.1653,45.4158,27910.0
2021-09-21 10:00:00,47.18,47.26,47.09,47.12,27414.0,45.4543,45.5314,45.3676,45.3965,27414.0
2021-09-21 10:10:00,47.13,47.3,47.09,47.3,32641.0,45.4062,45.5699,45.3676,45.5699,32641.0
2021-09-21 10:20:00,47.3,47.3,47.02,47.19,29451.0,45.5699,45.5699,45.3002,45.464,29451.0
2021-09-21 10:30:00,47.21,47.29,47.01,47.09,23021.0,45.4832,45.5603,45.2905,45.3676,23021.0
2021-09-21 10:40:00,47.09,47.1,46.68,46.68,27080.0,45.3676,45.3773,44.9726,44.9726,27080.0
2021-09-21 10:50:00,46.67,46.83,46.59,46.81,33078.0,44.963,45.1171,44.8859,45.0979,33078.0
2021-09-21 11:00:00,46.81,46.96,46.7,46.7,33090.0,45.0979,45.2424,44.9919,44.9919,33090.0
2021-09-21 11:10:00,46.68,46.93,46.67,46.79,20997.0,44.9726,45.2135,44.963,45.0786,20997.0
2021-09-21 11:20:00,46.78,46.83,46.71,46.78,18343.0,45.069,45.1171,45.0015,45.069,18343.0
2021-09-21 11:30:00,46.78,47.07,46.78,46.94,30001.0,45.069,45.3484,45.069,45.2231,30001.0
2021-09-21 11:40:00,46.94,47.04,46.88,46.99,18491.0,45.2231,45.3195,45.1653,45.2713,18491.0
2021-09-21 11:50:00,47.01,47.27,47.0,47.27,17079.0,45.2905,45.541,45.2809,45.541,17079.0
2021-09-21 12:00:00,47.29,47.48,47.26,47.47,19460.0,45.5603,45.7434,45.5314,45.7337,19460.0
2021-09-21 12:10:00,47.46,47.46,47.24,47.27,26546.0,45.7241,45.7241,45.5121,45.541,26546.0
2021-09-21 12:20:00,47.28,47.34,47.25,47.34,11901.0,45.5507,45.6085,45.5218,45.6085,11901.0
2021-09-21 12:30:00,47.33,47.37,47.29,47.3,22433.0,45.5988,45.6374,45.5603,45.5699,22433.0
2021-09-21 12:40:00,47.3,47.33,47.27,47.32,15798.0,45.5699,45.5988,45.541,45.5892,15798.0
2021-09-21 12:50:00,47.31,47.32,47.14,47.26,21480.0,45.5796,45.5892,45.4158,45.5314,21480.0
2021-09-21 13:00:00,47.25,47.36,47.22,47.34,14775.0,45.5218,45.6277,45.4929,45.6085,14775.0
2021-09-21 13:10:00,47.33,47.37,47.29,47.35,22839.0,45.5988,45.6374,45.5603,45.6181,22839.0
2021-09-21 13:20:00,47.4,47.4,47.23,47.24,7851.0,45.6663,45.6663,45.5025,45.5121,7851.0
2021-09-21 13:30:00,47.24,47.27,47.14,47.21,14851.0,45.5121,45.541,45.4158,45.4832,14851.0
2021-09-21 13:40:00,47.22,47.24,47.17,47.23,9802.0,45.4929,45.5121,45.4447,45.5025,9802.0
2021-09-21 13:50:00,47.22,47.27,47.11,47.19,13565.0,45.4929,45.541,45.3869,45.464,13565.0
2021-09-21 14:00:00,47.19,47.28,47.19,47.28,21230.0,45.464,45.5507,45.464,45.5507,21230.0
2021-09-21 14:10:00,47.27,47.3,47.24,47.29,16402.0,45.541,45.5699,45.5121,45.5603,16402.0
2021-09-21 14:20:00,47.28,47.31,47.16,47.2,16103.0,45.5507,45.5796,45.4351,45.4736,16103.0
2021-09-21 14:30:00,47.21,47.28,47.14,47.19,11081.0,45.4832,45.5507,45.4158,45.464,11081.0
2021-09-21 14:40:00,47.2,47.29,47.17,47.26,18944.0,45.4736,45.5603,45.4447,45.5314,18944.0
2021-09-21 14:50:00,47.26,47.34,47.26,47.34,21306.0,45.5314,45.6085,45.5314,45.6085,21306.0
2021-09-21 15:00:00,47.35,47.41,47.32,47.4,25807.0,45.6181,45.6759,45.5892,45.6663,25807.0
2021-09-21 15:10:00,47.4,47.51,47.36,47.4,21818.0,45.6663,45.7723,45.6277,45.6663,21818.0
2021-09-21 15:20:00,47.39,47.52,47.35,47.38,25611.0,45.6566,45.7819,45.6181,45.647,25611.0
2021-09-21 15:30:00,47.37,47.46,47.3,47.31,43894.0,45.6374,45.7241,45.5699,45.5796,43894.0
2021-09-21 15:40:00,47.31,47.34,47.21,47.21,54507.0,45.5796,45.6085,45.4832,45.4832,54507.0
2021-09-21 15:50:00,47.23,47.27,47.09,47.09,130406.0,45.5025,45.541,45.3676,45.3676,130406.0
2021-09-22 09:30:00,47.61,47.94,47.31,47.75,69554.0,45.8686,46.1865,45.5796,46.0035,69554.0
2021-09-22 09:40:00,47.73,47.79,47.6,47.62,32112.0,45.9842,46.042,45.859,45.8782,32112.0
2021-09-22 09:50:00,47.62,48.1,47.62,48.1,19268.0,45.8782,46.3407,45.8782,46.3407,19268.0
2021-09-22 10:00:00,48.11,48.12,47.71,47.86,48418.0,46.3503,46.3599,45.9649,46.1095,48418.0
2021-09-22 10:10:00,47.85,47.91,47.66,47.84,39608.0,46.0998,46.1576,45.9168,46.0902,39608.0
2021-09-22 10:20:00,47.84,47.9,47.78,47.85,18767.0,46.0902,46.148,46.0324,46.0998,18767.0
2021-09-22 10:30:00,47.88,48.04,47.88,48.03,21386.0,46.1287,46.2829,46.1287,46.2732,21386.0
2021-09-22 10:40:00,48.01,48.13,48.0,48.08,20934.0,46.254,46.3696,46.2443,46.3214,20934.0
2021-09-22 10:50:00,48.1,48.17,48.0,48.14,19872.0,46.3407,46.4081,46.2443,46.3792,19872.0
2021-09-22 11:00:00,48.15,48.27,48.12,48.22,38265.0,46.3889,46.5045,46.3599,46.4563,38265.0
2021-09-22 11:10:00,48.24,48.38,48.24,48.34,17249.0,46.4756,46.6104,46.4756,46.5719,17249.0
2021-09-22 11:20:00,48.33,48.42,48.28,48.42,34446.0,46.5623,46.649,46.5141,46.649,34446.0
2021-09-22 11:30:00,48.42,48.46,48.37,48.45,34652.0,46.649,46.6875,46.6008,46.6779,34652.0
2021-09-22 11:40:00,48.43,48.45,48.33,48.37,31603.0,46.6586,46.6779,46.5623,46.6008,31603.0
2021-09-22 11:50:00,48.37,48.5,48.33,48.34,44628.0,46.6008,46.726,46.5623,46.5719,44628.0
2021-09-22 12:00:00,48.34,48.34,48.24,48.25,17734.0,46.5719,46.5719,46.4756,46.4852,17734.0
2021-09-22 12:10:00,48.25,48.28,48.23,48.24,22162.0,46.4852,46.5141,46.4659,46.4756,22162.0
2021-09-22 12:20:00,48.24,48.29,48.23,48.26,22011.0,46.4756,46.5237,46.4659,46.4948,22011.0
2021-09-22 12:30:00,48.26,48.33,48.26,48.29,10216.0,46.4948,46.5623,46.4948,46.5237,10216.0
2021-09-22 12:40:00,48.29,48.37,48.23,48.31,23029.0,46.5237,46.6008,46.4659,46.543,23029.0
2021-09-22 12:50:00,48.3,48.32,48.22,48.28,9398.0,46.5334,46.5526,46.4563,46.5141,9398.0
2021-09-22 13:00:00,48.26,48.26,48.17,48.17,13962.0,46.4948,46.4948,46.4081,46.4081,13962.0
2021-09-22 13:10:00,48.18,48.22,48.14,48.22,11416.0,46.4178,46.4563,46.3792,46.4563,11416.0
2021-09-22 13:20:00,48.23,48.32,48.23,48.31,14981.0,46.4659,46.5526,46.4659,46.543,14981.0
2021-09-22 13:30:00,48.31,48.45,48.31,48.45,16663.0,46.543,46.6779,46.543,46.6779,16663.0
2021-09-22 13:40:00,48.42,48.47,48.41,48.42,13571.0,46.649,46.6971,46.6393,46.649,13571.0
2021-09-22 13:50:00,48.41,48.46,48.34,48.46,17058.0,46.6393,46.6875,46.5719,46.6875,17058.0
2021-09-22 14:00:00,48.42,48.49,48.33,48.45,23389.0,46.649,46.7164,46.5623,46.6779,23389.0
2021-09-22 14:10:00,48.46,48.61,48.46,48.52,17337.0,46.6875,46.832,46.6875,46.7453,17337.0
2021-09-22 14:20:00,48.52,48.55,48.44,48.52,22265.0,46.7453,46.7742,46.6682,46.7453,22265.0
2021-09-22 14:30:00,48.52,48.61,48.41,48.43,29179.0,46.7453,46.832,46.6393,46.6586,29179.0
2021-09-22 14:40:00,48.4,48.4,48.22,48.25,54706.0,46.6297,46.6297,46.4563,46.4852,54706.0
2021-09-22 14:50:00,48.23,48.29,48.09,48.17,59649.0,46.4659,46.5237,46.331,46.4081,59649.0
2021-09-22 15:00:00,48.17,48.18,48.04,48.12,33730.0,46.4081,46.4178,46.2829,46.3599,33730.0
2021-09-22 15:10:00,48.1,48.2,48.08,48.2,26712.0,46.3407,46.437,46.3214,46.437,26712.0
2021-09-22 15:20:00,48.2,48.2,48.04,48.1,22633.0,46.437,46.437,46.2829,46.3407,22633.0
2021-09-22 15:30:00,48.12,48.21,48.1,48.15,77331.0,46.3599,46.4467,46.3407,46.3889,77331.0
2021-09-22 15:40:00,48.14,48.15,47.91,47.91,80853.0,46.3792,46.3889,46.1576,46.1576,80853.0
2021-09-22 15:50:00,47.89,47.91,47.79,47.89,243436.0,46.1384,46.1576,46.042,46.1384,243436.0
2021-09-23 09:30:00,48.1,48.37,48.0,48.27,55424.0,46.3407,46.6008,46.2443,46.5045,55424.0
2021-09-23 09:40:00,48.23,48.39,48.07,48.31,27549.0,46.4659,46.6201,46.3118,46.543,27549.0
2021-09-23 09:50:00,48.26,48.4,48.17,48.37,45807.0,46.4948,46.6297,46.4081,46.6008,45807.0
2021-09-23 10:00:00,48.37,48.43,48.11,48.16,60329.0,46.6008,46.6586,46.3503,46.3985,60329.0
2021-09-23 10:10:00,48.18,48.23,48.06,48.21,40578.0,46.4178,46.4659,46.3021,46.4467,40578.0
2021-09-23 10:20:00,48.22,48.27,48.1,48.18,26946.0,46.4563,46.5045,46.3407,46.4178,26946.0
2021-09-23 10:30:00,48.18,48.24,48.08,48.12,31624.0,46.4178,46.4756,46.3214,46.3599,31624.0
2021-09-23 10:40:00,48.12,48.16,48.06,48.09,37908.0,46.3599,46.3985,46.3021,46.331,37908.0
2021-09-23 10:50:00,48.09,48.15,48.08,48.14,44993.0,46.331,46.3889,46.3214,46.3792,44993.0
2021-09-23 11:00:00,48.13,48.15,47.97,48.13,39717.0,46.3696,46.3889,46.2154,46.3696,39717.0
2021-09-23 11:10:00,48.12,48.15,47.98,47.98,59857.0,46.3599,46.3889,46.2251,46.2251,59857.0
2021-09-23 11:20:00,47.97,48.03,47.92,48.01,31690.0,46.2154,46.2732,46.1673,46.254,31690.0
2021-09-23 11:30:00,48.0,48.03,47.87,47.96,36624.0,46.2443,46.2732,46.1191,46.2058,36624.0
2021-09-23 11:40:00,47.95,47.96,47.88,47.91,38511.0,46.1962,46.2058,46.1287,46.1576,38511.0
2021-09-23 11:50:00,47.91,47.91,47.79,47.8,25559.0,46.1576,46.1576,46.042,46.0517,25559.0
2021-09-23 12:00:00,47.79,47.88,47.79,47.86,22550.0,46.042,46.1287,46.042,46.1095,22550.0
2021-09-23 12:10:00,47.85,47.89,47.8,47.82,36853.0,46.0998,46.1384,46.0517,46.0709,36853.0
2021-09-23 12:20:00,47.81,47.94,47.8,47.94,37356.0,46.0613,46.1865,46.0517,46.1865,37356.0
2021-09-23 12:30:00,47.94,47.95,47.8,47.82,18604.0,46.1865,46.1962,46.0517,46.0709,18604.0
2021-09-23 12:40:00,47.81,47.86,47.79,47.85,27193.0,46.0613,46.1095,46.042,46.0998,27193.0
2021-09-23 12:50:00,47.84,47.9,47.81,47.89,31815.0,46.0902,46.148,46.0613,46.1384,31815.0
2021-09-23 13:00:00,47.89,47.93,47.86,47.92,22208.0,46.1384,46.1769,46.1095,46.1673,22208.0
2021-09-23 13:10:00,47.91,48.08,47.9,47.95,53543.0,46.1576,46.3214,46.148,46.1962,53543.0
2021-09-23 13:20:00,47.95,47.95,47.88,47.92,38196.0,46.1962,46.1962,46.1287,46.1673,38196.0
2021-09-23 13:30:00,47.93,47.97,47.9,47.95,28341.0,46.1769,46.2154,46.148,46.1962,28341.0
2021-09-23 13:40:00,47.94,48.03,47.93,48.01,20937.0,46.1865,46.2732,46.1769,46.254,20937.0
2021-09-23 13:50:00,48.01,48.01,47.9,47.93,22024.0,46.254,46.254,46.148,46.1769,22024.0
2021-09-23 14:00:00,47.93,47.95,47.86,47.87,35905.0,46.1769,46.1962,46.1095,46.1191,35905.0
2021-09-23 14:10:00,47.85,47.89,47.82,47.87,31925.0,46.0998,46.1384,46.0709,46.1191,31925.0
2021-09-23 14:20:00,47.87,47.88,47.77,47.77,29396.0,46.1191,46.1287,46.0227,46.0227,29396.0
2021-09-23 14:30:00,47.76,47.78,47.7,47.76,33056.0,46.0131,46.0324,45.9553,46.0131,33056.0
2021-09-23 14:40:00,47.73,47.77,47.61,47.65,30074.0,45.9842,46.0227,45.8686,45.9071,30074.0
2021-09-23 14:50:00,47.65,47.66,47.59,47.6,64791.0,45.9071,45.9168,45.8493,45.859,64791.0
2021-09-23 15:00:00,47.61,47.62,47.43,47.46,43575.0,45.8686,45.8782,45.6952,45.7241,43575.0
2021-09-23 15:10:00,47.46,47.55,47.45,47.52,49339.0,45.7241,45.8108,45.7145,45.7819,49339.0
2021-09-23 15:20:00,47.52,47.63,47.51,47.58,47124.0,45.7819,45.8879,45.7723,45.8397,47124.0
2021-09-23 15:30:00,47.58,47.62,47.48,47.59,64136.0,45.8397,45.8782,45.7434,45.8493,64136.0
2021-09-23 15:40:00,47.6,47.61,47.41,47.42,79286.0,45.859,45.8686,45.6759,45.6856,79286.0
2021-09-23 15:50:00,47.41,47.45,47.3,47.36,240444.0,45.6759,45.7145,45.5699,45.6277,240444.0
2021-09-24 09:30:00,47.26,47.45,46.86,46.86,65167.0,45.5314,45.7145,45.146,45.146,65167.0
2021-09-24 09:40:00,46.93,47.07,46.78,46.83,30369.0,45.2135,45.3484,45.069,45.1171,30369.0
2021-09-24 09:50:00,46.85,47.35,46.85,47.3,30895.0,45.1364,45.6181,45.1364,45.5699,30895.0
2021-09-24 10:00:00,47.35,47.75,47.26,47.67,48451.0,45.6181,46.0035,45.5314,45.9264,48451.0
2021-09-24 10:10:00,47.67,47.75,47.63,47.69,32984.0,45.9264,46.0035,45.8879,45.9457,32984.0
2021-09-24 10:20:00,47.67,47.74,47.53,47.53,23133.0,45.9264,45.9938,45.7915,45.7915,23133.0
2021-09-24 10:30:00,47.56,47.6,47.41,47.44,16858.0,45.8204,45.859,45.6759,45.7048,16858.0
2021-09-24 10:40:00,47.43,47.49,47.28,47.45,15649.0,45.6952,45.753,45.5507,45.7145,15649.0
2021-09-24 10:50:00,47.46,47.54,47.43,47.45,20637.0,45.7241,45.8012,45.6952,45.7145,20637.0
2021-09-24 11:00:00,47.44,47.6,47.43,47.56,13110.0,45.7048,45.859,45.6952,45.8204,13110.0
2021-09-24 11:10:00,47.56,47.56,47.45,47.46,13268.0,45.8204,45.8204,45.7145,45.7241,13268.0
2021-09-24 11:20:00,47.47,47.49,47.37,47.46,19497.0,45.7337,45.753,45.6374,45.7241,19497.0
2021-09-24 11:30:00,47.45,47.57,47.41,47.55,19758.0,45.7145,45.8301,45.6759,45.8108,19758.0
2021-09-24 11:40:00,47.57,47.63,47.55,47.62,36664.0,45.8301,45.8879,45.8108,45.8782,36664.0
2021-09-24 11:50:00,47.61,47.72,47.59,47.66,27883.0,45.8686,45.9746,45.8493,45.9168,27883.0
2021-09-24 12:00:00,47.67,47.76,47.66,47.73,18645.0,45.9264,46.0131,45.9168,45.9842,18645.0
2021-09-24 12:10:00,47.72,47.72,47.68,47.68,18970.0,45.9746,45.9746,45.936,45.936,18970.0
2021-09-24 12:20:00,47.67,47.68,47.63,47.66,23691.0,45.9264,45.936,45.8879,45.9168,23691.0
2021-09-24 12:30:00,47.66,47.72,47.66,47.69,13792.0,45.9168,45.9746,45.9168,45.9457,13792.0
2021-09-24 12:40:00,47.7,47.74,47.66,47.74,13545.0,45.9553,45.9938,45.9168,45.9938,13545.0
2021-09-24 12:50:00,47.74,47.76,47.66,47.68,35522.0,45.9938,46.0131,45.9168,45.936,35522.0
2021-09-24 13:00:00,47.68,47.69,47.64,47.64,16326.0,45.936,45.9457,45.8975,45.8975,16326.0
2021-09-24 13:10:00,47.65,47.69,47.61,47.65,35046.0,45.9071,45.9457,45.8686,45.9071,35046.0
2021-09-24 13:20:00,47.64,47.64,47.53,47.57,20178.0,45.8975,45.8975,45.7915,45.8301,20178.0
2021-09-24 13:30:00,47.56,47.66,47.51,47.64,20066.0,45.8204,45.9168,45.7723,45.8975,20066.0
2021-09-24 13:40:00,47.64,47.66,47.63,47.66,17062.0,45.8975,45.9168,45.8879,45.9168,17062.0
2021-09-24 13:50:00,47.66,47.69,47.6,47.6,28344.0,45.9168,45.9457,45.859,45.859,28344.0
2021-09-24 14:00:00,47.6,47.64,47.59,47.61,26496.0,45.859,45.8975,45.8493,45.8686,26496.0
2021-09-24 14:10:00,47.62,47.64,47.59,47.61,47615.0,45.8782,45.8975,45.8493,45.8686,47615.0
2021-09-24 14:20:00,47.62,47.69,47.61,47.62,19566.0,45.8782,45.9457,45.8686,45.8782,19566.0
2021-09-24 14:30:00,47.64,47.65,47.58,47.58,32328.0,45.8975,45.9071,45.8397,45.8397,32328.0
2021-09-24 14:40:00,47.58,47.66,47.58,47.6,21352.0,45.8397,45.9168,45.8397,45.859,21352.0
2021-09-24 14:50:00,47.61,47.68,47.61,47.65,22654.0,45.8686,45.936,45.8686,45.9071,22654.0
2021-09-24 15:00:00,47.65,47.66,47.6,47.6,29784.0,45.9071,45.9168,45.859,45.859,29784.0
2021-09-24 15:10:00,47.6,47.65,47.59,47.63,22859.0,45.859,45.9071,45.8493,45.8879,22859.0
2021-09-24 15:20:00,47.63,47.69,47.6,47.64,32200.0,45.8879,45.9457,45.859,45.8975,32200.0
2021-09-24 15:30:00,47.65,47.66,47.55,47.59,80009.0,45.9071,45.9168,45.8108,45.8493,80009.0
2021-09-24 15:40:00,47.59,47.63,47.52,47.61,90607.0,45.8493,45.8879,45.7819,45.8686,90607.0
2021-09-24 15:50:00,47.6,47.61,47.39,47.49,277551.0,45.859,45.8686,45.6566,45.753,277551.0
2021-09-27 09:30:00,47.25,47.34,46.87,47.23,89281.0,45.5218,45.6085,45.1557,45.5025,89281.0
2021-09-27 09:40:00,47.23,47.44,47.05,47.39,62494.0,45.5025,45.7048,45.3291,45.6566,62494.0
2021-09-27 09:50:00,47.36,47.79,47.29,47.62,90799.0,45.6277,46.042,45.5603,45.8782,90799.0
2021-09-27 10:00:00,47.6,47.77,47.59,47.76,40627.0,45.859,46.0227,45.8493,46.0131,40627.0
2021-09-27 10:10:00,47.75,47.95,47.74,47.81,40569.0,46.0035,46.1962,45.9938,46.0613,40569.0
2021-09-27 10:20:00,47.8,47.83,47.53,47.6,38291.0,46.0517,46.0806,45.7915,45.859,38291.0
2021-09-27 10:30:00,47.59,47.66,47.54,47.57,36510.0,45.8493,45.9168,45.8012,45.8301,36510.0
2021-09-27 10:40:00,47.58,47.7,47.55,47.55,27590.0,45.8397,45.9553,45.8108,45.8108,27590.0
2021-09-27 10:50:00,47.56,47.65,47.52,47.65,25377.0,45.8204,45.9071,45.7819,45.9071,25377.0
2021-09-27 11:00:00,47.66,47.73,47.63,47.66,39823.0,45.9168,45.9842,45.8879,45.9168,39823.0
2021-09-27 11:10:00,47.65,47.77,47.62,47.75,28861.0,45.9071,46.0227,45.8782,46.0035,28861.0
2021-09-27 11:20:00,47.75,47.84,47.74,47.83,20650.0,46.0035,46.0902,45.9938,46.0806,20650.0
2021-09-27 11:30:00,47.83,47.9,47.82,47.85,22013.0,46.0806,46.148,46.0709,46.0998,22013.0
2021-09-27 11:40:00,47.84,47.9,47.81,47.86,26888.0,46.0902,46.148,46.0613,46.1095,26888.0
2021-09-27 11:50:00,47.86,47.86,47.74,47.8,23278.0,46.1095,46.1095,45.9938,46.0517,23278.0
2021-09-27 12:00:00,47.79,47.98,47.78,47.92,60311.0,46.042,46.2251,46.0324,46.1673,60311.0
2021-09-27 12:10:00,47.92,48.05,47.92,48.02,44344.0,46.1673,46.2925,46.1673,46.2636,44344.0
2021-09-27 12:20:00,48.03,48.08,48.0,48.08,41086.0,46.2732,46.3214,46.2443,46.3214,41086.0
2021-09-27 12:30:00,48.08,48.14,48.05,48.07,33527.0,46.3214,46.3792,46.2925,46.3118,33527.0
2021-09-27 12:40:00,48.07,48.16,48.07,48.11,60540.0,46.3118,46.3985,46.3118,46.3503,60540.0
2021-09-27 12:50:00,48.1,48.13,48.01,48.02,37716.0,46.3407,46.3696,46.254,46.2636,37716.0
2021-09-27 13:00:00,48.02,48.06,47.95,47.97,34273.0,46.2636,46.3021,46.1962,46.2154,34273.0
2021-09-27 13:10:00,47.99,48.03,47.98,48.01,31336.0,46.2347,46.2732,46.2251,46.254,31336.0
2021-09-27 13:20:00,48.02,48.09,47.95,48.02,43756.0,46.2636,46.331,46.1962,46.2636,43756.0
2021-09-27 13:30:00,48.02,48.09,47.99,48.09,30765.0,46.2636,46.331,46.2347,46.331,30765.0
2021-09-27 13:40:00,48.08,48.12,48.04,48.11,27864.0,46.3214,46.3599,46.2829,46.3503,27864.0
2021-09-27 13:50:00,48.12,48.21,48.07,48.15,38255.0,46.3599,46.4467,46.3118,46.3889,38255.0
2021-09-27 14:00:00,48.14,48.21,48.14,48.19,42484.0,46.3792,46.4467,46.3792,46.4274,42484.0
2021-09-27 14:10:00,48.2,48.28,48.16,48.26,36631.0,46.437,46.5141,46.3985,46.4948,36631.0
2021-09-27 14:20:00,48.26,48.27,48.18,48.19,32940.0,46.4948,46.5045,46.4178,46.4274,32940.0
2021-09-27 14:30:00,48.19,48.25,48.16,48.19,36112.0,46.4274,46.4852,46.3985,46.4274,36112.0
2021-09-27 14:40:00,48.19,48.21,48.13,48.19,65581.0,46.4274,46.4467,46.3696,46.4274,65581.0
2021-09-27 14:50:00,48.2,48.31,48.19,48.27,46346.0,46.437,46.543,46.4274,46.5045,46346.0
2021-09-27 15:00:00,48.28,48.28,48.16,48.24,42777.0,46.5141,46.5141,46.3985,46.4756,42777.0
2021-09-27 15:10:00,48.24,48.27,48.23,48.27,68667.0,46.4756,46.5045,46.4659,46.5045,68667.0
2021-09-27 15:20:00,48.27,48.38,48.26,48.35,51896.0,46.5045,46.6104,46.4948,46.5815,51896.0
2021-09-27 15:30:00,48.36,48.43,48.34,48.42,92356.0,46.5912,46.6586,46.5719,46.649,92356.0
2021-09-27 15:40:00,48.43,48.48,48.38,48.38,180382.0,46.6586,46.7068,46.6104,46.6104,180382.0
2021-09-27 15:50:00,48.38,48.38,48.3,48.34,540186.0,46.6104,46.6104,46.5334,46.5719,540186.0
2021-09-28 09:30:00,47.84,48.26,47.62,48.16,73576.0,46.0902,46.4948,45.8782,46.3985,73576.0
2021-09-28 09:40:00,48.05,48.43,47.91,48.05,37584.0,46.2925,46.6586,46.1576,46.2925,37584.0
2021-09-28 09:50:00,48.0,48.0,47.66,47.7,30310.0,46.2443,46.2443,45.9168,45.9553,30310.0
2021-09-28 10:00:00,47.68,47.7,47.51,47.53,58634.0,45.936,45.9553,45.7723,45.7915,58634.0
2021-09-28 10:10:00,47.51,47.55,47.4,47.5,44296.0,45.7723,45.8108,45.6663,45.7626,44296.0
2021-09-28 10:20:00,47.5,47.56,47.37,47.55,37500.0,45.7626,45.8204,45.6374,45.8108,37500.0
2021-09-28 10:30:00,47.52,47.76,47.43,47.71,23174.0,45.7819,46.0131,45.6952,45.9649,23174.0
2021-09-28 10:40:00,47.7,47.72,47.56,47.7,25004.0,45.9553,45.9746,45.8204,45.9553,25004.0
2021-09-28 10:50:00,47.71,47.81,47.62,47.69,36064.0,45.9649,46.0613,45.8782,45.9457,36064.0
2021-09-28 11:00:00,47.76,47.76,47.47,47.53,82256.0,46.0131,46.0131,45.7337,45.7915,82256.0
2021-09-28 11:10:00,47.54,47.56,47.2,47.38,21349.0,45.8012,45.8204,45.4736,45.647,21349.0
2021-09-28 11:20:00,47.34,47.41,47.25,47.3,20641.0,45.6085,45.6759,45.5218,45.5699,20641.0
2021-09-28 11:30:00,47.28,47.31,47.2,47.26,20036.0,45.5507,45.5796,45.4736,45.5314,20036.0
2021-09-28 11:40:00,47.27,47.29,47.1,47.14,40100.0,45.541,45.5603,45.3773,45.4158,40100.0
2021-09-28 11:50:00,47.17,47.17,47.04,47.07,22475.0,45.4447,45.4447,45.3195,45.3484,22475.0
2021-09-28 12:00:00,47.06,47.06,46.87,46.94,21993.0,45.3387,45.3387,45.1557,45.2231,21993.0
2021-09-28 12:10:00,46.95,47.23,46.93,47.19,59345.0,45.2327,45.5025,45.2135,45.464,59345.0
2021-09-28 12:20:00,47.2,47.2,47.08,47.12,20324.0,45.4736,45.4736,45.358,45.3965,20324.0
2021-09-28 12:30:00,47.11,47.18,47.08,47.17,31969.0,45.3869,45.4543,45.358,45.4447,31969.0
2021-09-28 12:40:00,47.16,47.19,47.13,47.16,42098.0,45.4351,45.464,45.4062,45.4351,42098.0
2021-09-28 12:50:00,47.17,47.31,47.14,47.26,21077.0,45.4447,45.5796,45.4158,45.5314,21077.0
2021-09-28 13:00:00,47.26,47.33,47.15,47.31,27905.0,45.5314,45.5988,45.4254,45.5796,27905.0
2021-09-28 13:10:00,47.32,47.4,47.26,47.35,54317.0,45.5892,45.6663,45.5314,45.6181,54317.0
2021-09-28 13:20:00,47.34,47.44,47.33,47.38,28489.0,45.6085,45.7048,45.5988,45.647,28489.0
2021-09-28 13:30:00,47.37,47.37,47.28,47.33,20357.0,45.6374,45.6374,45.5507,45.5988,20357.0
2021-09-28 13:40:00,47.34,47.4,47.26,47.32,21760.0,45.6085,45.6663,45.5314,45.5892,21760.0
2021-09-28 13:50:00,47.32,47.35,47.29,47.29,22068.0,45.5892,45.6181,45.5603,45.5603,22068.0
2021-09-28 14:00:00,47.28,47.33,47.2,47.22,23716.0,45.5507,45.5988,45.4736,45.4929,23716.0
2021-09-28 14:10:00,47.21,47.34,47.14,47.31,27483.0,45.4832,45.6085,45.4158,45.5796,27483.0
2021-09-28 14:20:00,47.31,47.32,47.26,47.31,20068.0,45.5796,45.5892,45.5314,45.5796,20068.0
2021-09-28 14:30:00,47.3,47.3,47.23,47.24,24772.0,45.5699,45.5699,45.5025,45.5121,24772.0
2021-09-28 14:40:00,47.24,47.47,47.24,47.45,28562.0,45.5121,45.7337,45.5121,45.7145,28562.0
2021-09-28 14:50:00,47.49,47.54,47.42,47.51,17403.0,45.753,45.8012,45.6856,45.7723,17403.0
2021-09-28 15:00:00,47.49,47.58,47.45,47.56,42298.0,45.753,45.8397,45.7145,45.8204,42298.0
2021-09-28 15:10:00,47.57,47.6,47.52,47.52,18480.0,45.8301,45.859,45.7819,45.7819,18480.0
2021-09-28 15:20:00,47.52,47.52,47.34,47.36,23560.0,45.7819,45.7819,45.6085,45.6277,23560.0
2021-09-28 15:30:00,47.34,47.38,47.28,47.32,39204.0,45.6085,45.647,45.5507,45.5892,39204.0
2021-09-28 15:40:00,47.32,47.42,47.25,47.26,57445.0,45.5892,45.6856,45.5218,45.5314,57445.0
2021-09-28 15:50:00,47.24,47.33,47.17,47.18,259185.0,45.5121,45.5988,45.4447,45.4543,259185.0
2021-09-29 09:30:00,47.38,47.84,47.38,47.79,72643.0,45.647,46.0902,45.647,46.042,72643.0
2021-09-29 09:40:00,47.8,48.01,47.64,47.64,15782.0,46.0517,46.254,45.8975,45.8975,15782.0
2021-09-29 09:50:00,47.69,47.96,47.49,47.62,37314.0,45.9457,46.2058,45.753,45.8782,37314.0
2021-09-29 10:00:00,47.62,47.88,47.6,47.81,33854.0,45.8782,46.1287,45.859,46.0613,33854.0
2021-09-29 10:10:00,47.83,48.07,47.76,48.07,25309.0,46.0806,46.3118,46.0131,46.3118,25309.0
2021-09-29 10:20:00,48.08,48.12,48.01,48.09,28892.0,46.3214,46.3599,46.254,46.331,28892.0
2021-09-29 10:30:00,48.05,48.23,48.05,48.17,20163.0,46.2925,46.4659,46.2925,46.4081,20163.0
2021-09-29 10:40:00,48.2,48.26,48.15,48.15,15762.0,46.437,46.4948,46.3889,46.3889,15762.0
2021-09-29 10:50:00,48.14,48.22,48.08,48.21,20380.0,46.3792,46.4563,46.3214,46.4467,20380.0
2021-09-29 11:00:00,48.19,48.3,48.18,48.26,25271.0,46.4274,46.5334,46.4178,46.4948,25271.0
2021-09-29 11:10:00,48.25,48.27,48.14,48.23,17854.0,46.4852,46.5045,46.3792,46.4659,17854.0
2021-09-29 11:20:00,48.22,48.23,48.12,48.16,39585.0,46.4563,46.4659,46.3599,46.3985,39585.0
2021-09-29 11:30:00,48.15,48.18,48.06,48.1,25612.0,46.3889,46.4178,46.3021,46.3407,25612.0
2021-09-29 11:40:00,48.12,48.13,48.04,48.13,18483.0,46.3599,46.3696,46.2829,46.3696,18483.0
2021-09-29 11:50:00,48.14,48.18,48.1,48.14,16047.0,46.3792,46.4178,46.3407,46.3792,16047.0
2021-09-29 12:00:00,48.11,48.14,48.06,48.09,12253.0,46.3503,46.3792,46.3021,46.331,12253.0
2021-09-29 12:10:00,48.08,48.11,48.03,48.11,20997.0,46.3214,46.3503,46.2732,46.3503,20997.0
2021-09-29 12:20:00,48.1,48.1,47.97,47.97,21029.0,46.3407,46.3407,46.2154,46.2154,21029.0
2021-09-29 12:30:00,47.98,48.0,47.93,47.95,14322.0,46.2251,46.2443,46.1769,46.1962,14322.0
2021-09-29 12:40:00,47.93,47.98,47.89,47.95,14510.0,46.1769,46.2251,46.1384,46.1962,14510.0
2021-09-29 12:50:00,47.94,48.05,47.93,48.02,22917.0,46.1865,46.2925,46.1769,46.2636,22917.0
2021-09-29 13:00:00,48.04,48.15,48.0,48.12,28448.0,46.2829,46.3889,46.2443,46.3599,28448.0
2021-09-29 13:10:00,48.11,48.26,48.09,48.2,18482.0,46.3503,46.4948,46.331,46.437,18482.0
2021-09-29 13:20:00,48.2,48.23,48.15,48.16,18163.0,46.437,46.4659,46.3889,46.3985,18163.0
2021-09-29 13:30:00,48.16,48.17,48.06,48.08,18050.0,46.3985,46.4081,46.3021,46.3214,18050.0
2021-09-29 13:40:00,48.09,48.16,48.03,48.12,24434.0,46.331,46.3985,46.2732,46.3599,24434.0
2021-09-29 13:50:00,48.12,48.24,48.1,48.21,20135.0,46.3599,46.4756,46.3407,46.4467,20135.0
2021-09-29 14:00:00,48.21,48.22,48.13,48.18,24062.0,46.4467,46.4563,46.3696,46.4178,24062.0
2021-09-29 14:10:00,48.19,48.25,48.18,48.23,15689.0,46.4274,46.4852,46.4178,46.4659,15689.0
2021-09-29 14:20:00,48.23,48.27,48.2,48.25,20225.0,46.4659,46.5045,46.437,46.4852,20225.0
2021-09-29 14:30:00,48.25,48.26,48.19,48.19,8502.0,46.4852,46.4948,46.4274,46.4274,8502.0
2021-09-29 14:40:00,48.2,48.25,48.17,48.18,17795.0,46.437,46.4852,46.4081,46.4178,17795.0
2021-09-29 14:50:00,48.18,48.22,48.16,48.19,17012.0,46.4178,46.4563,46.3985,46.4274,17012.0
2021-09-29 15:00:00,48.19,48.22,48.15,48.19,24363.0,46.4274,46.4563,46.3889,46.4274,24363.0
2021-09-29 15:10:00,48.17,48.25,48.14,48.23,24999.0,46.4081,46.4852,46.3792,46.4659,24999.0
2021-09-29 15:20:00,48.23,48.24,48.09,48.09,23256.0,46.4659,46.4756,46.331,46.331,23256.0
2021-09-29 15:30:00,48.1,48.16,48.04,48.05,25202.0,46.3407,46.3985,46.2829,46.2925,25202.0
2021-09-29 15:40:00,48.05,48.07,47.96,47.98,34649.0,46.2925,46.3118,46.2058,46.2251,34649.0
2021-09-29 15:50:00,47.98,48.02,47.86,47.94,134283.0,46.2251,46.2636,46.1095,46.1865,134283.0
2021-09-30 09:30:00,48.1,48.16,47.63,47.68,28326.0,46.3407,46.3985,45.8879,45.936,28326.0
2021-09-30 09:40:00,47.63,47.9,47.58,47.84,17441.0,45.8879,46.148,45.8397,46.0902,17441.0
2021-09-30 09:50:00,47.88,47.96,47.72,47.76,14341.0,46.1287,46.2058,45.9746,46.0131,14341.0
2021-09-30 10:00:00,47.72,47.72,47.42,47.46,18691.0,45.9746,45.9746,45.6856,45.7241,18691.0
2021-09-30 10:10:00,47.51,47.51,47.21,47.26,25290.0,45.7723,45.7723,45.4832,45.5314,25290.0
2021-09-30 10:20:00,47.29,47.29,47.06,47.13,13304.0,45.5603,45.5603,45.3387,45.4062,13304.0
2021-09-30 10:30:00,47.12,47.24,47.07,47.24,27111.0,45.3965,45.5121,45.3484,45.5121,27111.0
2021-09-30 10:40:00,47.22,47.28,47.14,47.28,21960.0,45.4929,45.5507,45.4158,45.5507,21960.0
2021-09-30 10:50:00,47.26,47.29,47.1,47.15,17339.0,45.5314,45.5603,45.3773,45.4254,17339.0
2021-09-30 11:00:00,47.15,47.2,47.08,47.16,24468.0,45.4254,45.4736,45.358,45.4351,24468.0
2021-09-30 11:10:00,47.16,47.2,47.13,47.18,9992.0,45.4351,45.4736,45.4062,45.4543,9992.0
2021-09-30 11:20:00,47.19,47.19,47.04,47.1,15029.0,45.464,45.464,45.3195,45.3773,15029.0
2021-09-30 11:30:00,47.09,47.09,46.9,46.94,19556.0,45.3676,45.3676,45.1846,45.2231,19556.0
2021-09-30 11:40:00,46.92,46.96,46.81,46.86,19320.0,45.2038,45.2424,45.0979,45.146,19320.0
2021-09-30 11:50:00,46.88,46.93,46.81,46.83,17146.0,45.1653,45.2135,45.0979,45.1171,17146.0
2021-09-30 12:00:00,46.82,46.84,46.6,46.6,23096.0,45.1075,45.1268,44.8955,44.8955,23096.0
2021-09-30 12:10:00,46.6,46.6,46.46,46.54,41438.0,44.8955,44.8955,44.7607,44.8377,41438.0
2021-09-30 12:20:00,46.55,46.57,46.43,46.48,17834.0,44.8474,44.8666,44.7318,44.7799,17834.0
2021-09-30 12:30:00,46.45,46.58,46.43,46.57,24333.0,44.751,44.8763,44.7318,44.8666,24333.0
2021-09-30 12:40:00,46.55,46.59,46.47,46.59,10195.0,44.8474,44.8859,44.7703,44.8859,10195.0
2021-09-30 12:50:00,46.56,46.6,46.46,46.5,13467.0,44.857,44.8955,44.7607,44.7992,13467.0
2021-09-30 13:00:00,46.52,46.63,46.48,46.63,14873.0,44.8185,44.9244,44.7799,44.9244,14873.0
2021-09-30 13:10:00,46.62,46.67,46.57,46.62,9934.0,44.9148,44.963,44.8666,44.9148,9934.0
2021-09-30 13:20:00,46.61,46.62,46.44,46.46,15658.0,44.9052,44.9148,44.7414,44.7607,15658.0
2021-09-30 13:30:00,46.45,46.45,46.33,46.41,17905.0,44.751,44.751,44.6354,44.7125,17905.0
2021-09-30 13:40:00,46.38,46.51,46.38,46.5,16380.0,44.6836,44.8088,44.6836,44.7992,16380.0
2021-09-30 13:50:00,46.54,46.55,46.46,46.5,11351.0,44.8377,44.8474,44.7607,44.7992,11351.0
2021-09-30 14:00:00,46.5,46.58,46.41,46.47,30312.0,44.7992,44.8763,44.7125,44.7703,30312.0
2021-09-30 14:10:00,46.48,46.48,46.32,46.32,17320.0,44.7799,44.7799,44.6258,44.6258,17320.0
2021-09-30 14:20:00,46.31,46.36,46.29,46.32,21950.0,44.6162,44.6643,44.5969,44.6258,21950.0
2021-09-30 14:30:00,46.31,46.41,46.3,46.37,28454.0,44.6162,44.7125,44.6065,44.674,28454.0
2021-09-30 14:40:00,46.38,46.51,46.37,46.48,38797.0,44.6836,44.8088,44.674,44.7799,38797.0
2021-09-30 14:50:00,46.48,46.54,46.3,46.3,27598.0,44.7799,44.8377,44.6065,44.6065,27598.0
2021-09-30 15:00:00,46.32,46.38,46.26,46.32,27115.0,44.6258,44.6836,44.568,44.6258,27115.0
2021-09-30 15:10:00,46.37,46.52,46.37,46.48,28308.0,44.674,44.8185,44.674,44.7799,28308.0
2021-09-30 15:20:00,46.47,46.47,46.36,46.36,31372.0,44.7703,44.7703,44.6643,44.6643,31372.0
2021-09-30 15:30:00,46.37,46.47,46.34,46.34,44475.0,44.674,44.7703,44.6451,44.6451,44475.0
2021-09-30 15:40:00,46.35,46.35,46.16,46.18,96219.0,44.6547,44.6547,44.4716,44.4909,96219.0
2021-09-30 15:50:00,46.18,46.18,45.9,45.9,259563.0,44.4909,44.4909,44.2211,44.2211,259563.0
2021-10-01 09:30:00,46.32,46.38,45.83,46.23,91294.0,44.6258,44.6836,44.1537,44.5391,91294.0
2021-10-01 09:40:00,46.25,46.29,45.96,46.13,60866.0,44.5583,44.5969,44.279,44.4427,60866.0
2021-10-01 09:50:00,46.11,46.22,45.85,46.03,48417.0,44.4235,44.5294,44.173,44.3464,48417.0
2021-10-01 10:00:00,46.06,46.2,45.92,46.02,45571.0,44.3753,44.5102,44.2404,44.3368,45571.0
2021-10-01 10:10:00,46.03,46.03,45.58,45.65,42039.0,44.3464,44.3464,43.9129,43.9803,42039.0
2021-10-01 10:20:00,45.69,45.77,45.6,45.65,46602.0,44.0188,44.0959,43.9321,43.9803,46602.0
2021-10-01 10:30:00,45.65,45.75,45.61,45.67,43894.0,43.9803,44.0766,43.9418,43.9996,43894.0
2021-10-01 10:40:00,45.68,45.76,45.58,45.73,23891.0,44.0092,44.0863,43.9129,44.0574,23891.0
2021-10-01 10:50:00,45.72,45.81,45.6,45.78,24739.0,44.0477,44.1344,43.9321,44.1055,24739.0
2021-10-01 11:00:00,45.77,45.92,45.76,45.85,28144.0,44.0959,44.2404,44.0863,44.173,28144.0
2021-10-01 11:10:00,45.85,46.04,45.78,46.04,34142.0,44.173,44.356,44.1055,44.356,34142.0
2021-10-01 11:20:00,46.04,46.12,46.01,46.04,33594.0,44.356,44.4331,44.3271,44.356,33594.0
2021-10-01 11:30:00,46.03,46.19,46.03,46.11,21072.0,44.3464,44.5005,44.3464,44.4235,21072.0
2021-10-01 11:40:00,46.1,46.21,46.09,46.13,20606.0,44.4138,44.5198,44.4042,44.4427,20606.0
2021-10-01 11:50:00,46.12,46.14,45.98,46.04,23870.0,44.4331,44.4524,44.2982,44.356,23870.0
2021-10-01 12:00:00,46.06,46.1,46.0,46.05,22926.0,44.3753,44.4138,44.3175,44.3657,22926.0
2021-10-01 12:10:00,46.03,46.07,45.98,46.04,18003.0,44.3464,44.3849,44.2982,44.356,18003.0
2021-10-01 12:20:00,46.05,46.14,46.04,46.07,16270.0,44.3657,44.4524,44.356,44.3849,16270.0
2021-10-01 12:30:00,46.07,46.17,46.06,46.14,14544.0,44.3849,44.4813,44.3753,44.4524,14544.0
2021-10-01 12:40:00,46.16,46.21,46.16,46.19,15135.0,44.4716,44.5198,44.4716,44.5005,15135.0
2021-10-01 12:50:00,46.19,46.19,46.02,46.05,17354.0,44.5005,44.5005,44.3368,44.3657,17354.0
2021-10-01 13:00:00,46.05,46.14,45.99,46.14,14377.0,44.3657,44.4524,44.3079,44.4524,14377.0
2021-10-01 13:10:00,46.15,46.22,46.12,46.22,13411.0,44.462,44.5294,44.4331,44.5294,13411.0
2021-10-01 13:20:00,46.21,46.25,46.19,46.19,11198.0,44.5198,44.5583,44.5005,44.5005,11198.0
2021-10-01 13:30:00,46.19,46.3,46.19,46.27,10502.0,44.5005,44.6065,44.5005,44.5776,10502.0
2021-10-01 13:40:00,46.27,46.33,46.23,46.33,13560.0,44.5776,44.6354,44.5391,44.6354,13560.0
2021-10-01 13:50:00,46.32,46.34,46.28,46.31,14555.0,44.6258,44.6451,44.5872,44.6162,14555.0
2021-10-01 14:00:00,46.32,46.36,46.3,46.34,14375.0,44.6258,44.6643,44.6065,44.6451,14375.0
2021-10-01 14:10:00,46.34,46.35,46.3,46.31,14426.0,44.6451,44.6547,44.6065,44.6162,14426.0
2021-10-01 14:20:00,46.32,46.43,46.27,46.4,20762.0,44.6258,44.7318,44.5776,44.7029,20762.0
2021-10-01 14:30:00,46.41,46.44,46.31,46.39,18494.0,44.7125,44.7414,44.6162,44.6932,18494.0
2021-10-01 14:40:00,46.4,46.43,46.37,46.39,18256.0,44.7029,44.7318,44.674,44.6932,18256.0
2021-10-01 14:50:00,46.38,46.39,46.29,46.35,19534.0,44.6836,44.6932,44.5969,44.6547,19534.0
2021-10-01 15:00:00,46.36,46.43,46.36,46.39,14804.0,44.6643,44.7318,44.6643,44.6932,14804.0
2021-10-01 15:10:00,46.38,46.55,46.35,46.48,27733.0,44.6836,44.8474,44.6547,44.7799,27733.0
2021-10-01 15:20:00,46.5,46.53,46.36,46.37,36742.0,44.7992,44.8281,44.6643,44.674,36742.0
2021-10-01 15:30:00,46.36,46.36,46.18,46.18,38049.0,44.6643,44.6643,44.4909,44.4909,38049.0
2021-10-01 15:40:00,46.18,46.21,46.07,46.09,37930.0,44.4909,44.5198,44.3849,44.4042,37930.0
2021-10-01 15:50:00,46.09,46.21,46.04,46.14,156826.0,44.4042,44.5198,44.356,44.4524,156826.0
2021-10-04 09:30:00,45.94,46.39,45.73,46.22,48734.0,44.2597,44.6932,44.0574,44.5294,48734.0
2021-10-04 09:40:00,46.2,46.62,46.1,46.6,50129.0,44.5102,44.9148,44.4138,44.8955,50129.0
2021-10-04 09:50:00,46.62,46.84,46.58,46.79,39556.0,44.9148,45.1268,44.8763,45.0786,39556.0
2021-10-04 10:00:00,46.79,46.89,46.63,46.85,34460.0,45.0786,45.1749,44.9244,45.1364,34460.0
2021-10-04 10:10:00,46.83,46.9,46.76,46.82,42825.0,45.1171,45.1846,45.0497,45.1075,42825.0
2021-10-04 10:20:00,46.83,46.89,46.69,46.74,37841.0,45.1171,45.1749,44.9823,45.0304,37841.0
2021-10-04 10:30:00,46.78,46.88,46.59,46.64,27242.0,45.069,45.1653,44.8859,44.9341,27242.0
2021-10-04 10:40:00,46.65,46.79,46.63,46.69,22756.0,44.9437,45.0786,44.9244,44.9823,22756.0
2021-10-04 10:50:00,46.7,46.71,46.34,46.5,30186.0,44.9919,45.0015,44.6451,44.7992,30186.0
2021-10-04 11:00:00,46.47,46.57,46.42,46.56,16927.0,44.7703,44.8666,44.7221,44.857,16927.0
2021-10-04 11:10:00,46.55,46.69,46.55,46.69,14423.0,44.8474,44.9823,44.8474,44.9823,14423.0
2021-10-04 11:20:00,46.65,46.66,46.49,46.57,19454.0,44.9437,44.9533,44.7896,44.8666,19454.0
2021-10-04 11:30:00,46.58,46.62,46.49,46.56,19233.0,44.8763,44.9148,44.7896,44.857,19233.0
2021-10-04 11:40:00,46.54,46.74,46.52,46.68,15603.0,44.8377,45.0304,44.8185,44.9726,15603.0
2021-10-04 11:50:00,46.68,46.84,46.65,46.8,18837.0,44.9726,45.1268,44.9437,45.0882,18837.0
2021-10-04 12:00:00,46.79,46.82,46.69,46.73,16370.0,45.0786,45.1075,44.9823,45.0208,16370.0
2021-10-04 12:10:00,46.74,46.74,46.68,46.71,11164.0,45.0304,45.0304,44.9726,45.0015,11164.0
2021-10-04 12:20:00,46.7,46.7,46.56,46.58,14433.0,44.9919,44.9919,44.857,44.8763,14433.0
2021-10-04 12:30:00,46.57,46.67,46.56,46.64,14590.0,44.8666,44.963,44.857,44.9341,14590.0
2021-10-04 12:40:00,46.62,46.62,46.54,46.58,15034.0,44.9148,44.9148,44.8377,44.8763,15034.0
2021-10-04 12:50:00,46.59,46.65,46.55,46.63,10399.0,44.8859,44.9437,44.8474,44.9244,10399.0
2021-10-04 13:00:00,46.63,46.64,46.51,46.57,16638.0,44.9244,44.9341,44.8088,44.8666,16638.0
2021-10-04 13:10:00,46.57,46.62,46.51,46.57,24813.0,44.8666,44.9148,44.8088,44.8666,24813.0
2021-10-04 13:20:00,46.56,46.57,46.51,46.51,9649.0,44.857,44.8666,44.8088,44.8088,9649.0
2021-10-04 13:30:00,46.52,46.57,46.49,46.51,20924.0,44.8185,44.8666,44.7896,44.8088,20924.0
2021-10-04 13:40:00,46.49,46.51,46.39,46.41,14236.0,44.7896,44.8088,44.6932,44.7125,14236.0
2021-10-04 13:50:00,46.39,46.39,46.25,46.28,16486.0,44.6932,44.6932,44.5583,44.5872,16486.0
2021-10-04 14:00:00,46.28,46.35,46.27,46.32,21176.0,44.5872,44.6547,44.5776,44.6258,21176.0
2021-10-04 14:10:00,46.31,46.32,46.22,46.24,14392.0,44.6162,44.6258,44.5294,44.5487,14392.0
2021-10-04 14:20:00,46.26,46.31,46.23,46.26,22166.0,44.568,44.6162,44.5391,44.568,22166.0
2021-10-04 14:30:00,46.26,46.27,46.2,46.23,34319.0,44.568,44.5776,44.5102,44.5391,34319.0
2021-10-04 14:40:00,46.22,46.27,46.19,46.26,16362.0,44.5294,44.5776,44.5005,44.568,16362.0
2021-10-04 14:50:00,46.26,46.27,46.18,46.19,16447.0,44.568,44.5776,44.4909,44.5005,16447.0
2021-10-04 15:00:00,46.19,46.3,46.17,46.25,34594.0,44.5005,44.6065,44.4813,44.5583,34594.0
2021-10-04 15:10:00,46.23,46.26,46.17,46.2,21577.0,44.5391,44.568,44.4813,44.5102,21577.0
2021-10-04 15:20:00,46.19,46.25,46.14,46.23,32438.0,44.5005,44.5583,44.4524,44.5391,32438.0
2021-10-04 15:30:00,46.23,46.24,46.14,46.15,45337.0,44.5391,44.5487,44.4524,44.462,45337.0
2021-10-04 15:40:00,46.16,46.37,46.16,46.34,77186.0,44.4716,44.674,44.4716,44.6451,77186.0
2021-10-04 15:50:00,46.33,46.33,46.15,46.26,126035.0,44.6354,44.6354,44.462,44.568,126035.0
2021-10-05 09:30:00,46.52,46.59,45.96,46.43,62780.0,44.8185,44.8859,44.279,44.7318,62780.0
2021-10-05 09:40:00,46.5,46.51,46.23,46.39,36102.0,44.7992,44.8088,44.5391,44.6932,36102.0
2021-10-05 09:50:00,46.4,46.71,46.35,46.59,36687.0,44.7029,45.0015,44.6547,44.8859,36687.0
2021-10-05 10:00:00,46.61,46.79,46.61,46.69,18275.0,44.9052,45.0786,44.9052,44.9823,18275.0
2021-10-05 10:10:00,46.66,46.83,46.66,46.66,21055.0,44.9533,45.1171,44.9533,44.9533,21055.0
2021-10-05 10:20:00,46.68,46.87,46.63,46.87,34085.0,44.9726,45.1557,44.9244,45.1557,34085.0
2021-10-05 10:30:00,46.86,46.88,46.8,46.82,21757.0,45.146,45.1653,45.0882,45.1075,21757.0
2021-10-05 10:40:00,46.85,46.89,46.66,46.69,25929.0,45.1364,45.1749,44.9533,44.9823,25929.0
2021-10-05 10:50:00,46.69,46.81,46.68,46.8,22698.0,44.9823,45.0979,44.9726,45.0882,22698.0
2021-10-05 11:00:00,46.79,46.86,46.71,46.86,14232.0,45.0786,45.146,45.0015,45.146,14232.0
2021-10-05 11:10:00,46.87,46.92,46.85,46.87,8417.0,45.1557,45.2038,45.1364,45.1557,8417.0
2021-10-05 11:20:00,46.88,46.91,46.74,46.8,17884.0,45.1653,45.1942,45.0304,45.0882,17884.0
2021-10-05 11:30:00,46.81,46.81,46.59,46.61,28181.0,45.0979,45.0979,44.8859,44.9052,28181.0
2021-10-05 11:40:00,46.6,46.6,46.51,46.51,18983.0,44.8955,44.8955,44.8088,44.8088,18983.0
2021-10-05 11:50:00,46.51,46.56,46.48,46.54,18341.0,44.8088,44.857,44.7799,44.8377,18341.0
2021-10-05 12:00:00,46.53,46.58,46.52,46.58,37358.0,44.8281,44.8763,44.8185,44.8763,37358.0
2021-10-05 12:10:00,46.59,46.61,46.46,46.46,12593.0,44.8859,44.9052,44.7607,44.7607,12593.0
2021-10-05 12:20:00,46.46,46.47,46.41,46.43,7294.0,44.7607,44.7703,44.7125,44.7318,7294.0
2021-10-05 12:30:00,46.42,46.42,46.39,46.42,11527.0,44.7221,44.7221,44.6932,44.7221,11527.0
2021-10-05 12:40:00,46.42,46.47,46.41,46.46,12511.0,44.7221,44.7703,44.7125,44.7607,12511.0
2021-10-05 12:50:00,46.46,46.54,46.44,46.52,29787.0,44.7607,44.8377,44.7414,44.8185,29787.0
2021-10-05 13:00:00,46.5,46.5,46.46,46.5,12795.0,44.7992,44.7992,44.7607,44.7992,12795.0
2021-10-05 13:10:00,46.5,46.64,46.5,46.64,22080.0,44.7992,44.9341,44.7992,44.9341,22080.0
2021-10-05 13:20:00,46.64,46.69,46.64,46.69,13849.0,44.9341,44.9823,44.9341,44.9823,13849.0
2021-10-05 13:30:00,46.69,46.77,46.66,46.77,15225.0,44.9823,45.0593,44.9533,45.0593,15225.0
2021-10-05 13:40:00,46.77,46.84,46.75,46.76,35788.0,45.0593,45.1268,45.0401,45.0497,35788.0
2021-10-05 13:50:00,46.76,46.77,46.73,46.77,10558.0,45.0497,45.0593,45.0208,45.0593,10558.0
2021-10-05 14:00:00,46.77,46.83,46.74,46.75,30390.0,45.0593,45.1171,45.0304,45.0401,30390.0
2021-10-05 14:10:00,46.74,46.77,46.66,46.66,34769.0,45.0304,45.0593,44.9533,44.9533,34769.0
2021-10-05 14:20:00,46.67,46.72,46.64,46.71,18183.0,44.963,45.0112,44.9341,45.0015,18183.0
2021-10-05 14:30:00,46.72,46.74,46.65,46.65,10503.0,45.0112,45.0304,44.9437,44.9437,10503.0
2021-10-05 14:40:00,46.66,46.7,46.62,46.68,20455.0,44.9533,44.9919,44.9148,44.9726,20455.0
2021-10-05 14:50:00,46.69,46.73,46.65,46.66,12285.0,44.9823,45.0208,44.9437,44.9533,12285.0
2021-10-05 15:00:00,46.64,46.65,46.58,46.62,15840.0,44.9341,44.9437,44.8763,44.9148,15840.0
2021-10-05 15:10:00,46.61,46.72,46.6,46.7,37642.0,44.9052,45.0112,44.8955,44.9919,37642.0
2021-10-05 15:20:00,46.7,46.74,46.64,46.74,37072.0,44.9919,45.0304,44.9341,45.0304,37072.0
2021-10-05 15:30:00,46.72,46.81,46.71,46.75,32550.0,45.0112,45.0979,45.0015,45.0401,32550.0
2021-10-05 15:40:00,46.76,46.82,46.64,46.64,44531.0,45.0497,45.1075,44.9341,44.9341,44531.0
2021-10-05 15:50:00,46.66,46.66,46.52,46.54,127034.0,44.9533,44.9533,44.8185,44.8377,127034.0
2021-10-06 09:30:00,46.23,46.71,46.08,46.23,41840.0,44.5391,45.0015,44.3946,44.5391,41840.0
2021-10-06 09:40:00,46.2,46.45,46.17,46.28,26421.0,44.5102,44.751,44.4813,44.5872,26421.0
2021-10-06 09:50:00,46.27,46.43,46.22,46.42,14961.0,44.5776,44.7318,44.5294,44.7221,14961.0
2021-10-06 10:00:00,46.38,46.48,46.25,46.25,15173.0,44.6836,44.7799,44.5583,44.5583,15173.0
2021-10-06 10:10:00,46.26,46.39,46.19,46.24,37402.0,44.568,44.6932,44.5005,44.5487,37402.0
2021-10-06 10:20:00,46.23,46.43,46.17,46.37,58577.0,44.5391,44.7318,44.4813,44.674,58577.0
2021-10-06 10:30:00,46.39,46.47,46.37,46.38,36601.0,44.6932,44.7703,44.674,44.6836,36601.0
2021-10-06 10:40:00,46.38,46.45,46.34,46.42,77552.0,44.6836,44.751,44.6451,44.7221,77552.0
2021-10-06 10:50:00,46.42,46.8,46.35,46.8,33030.0,44.7221,45.0882,44.6547,45.0882,33030.0
2021-10-06 11:00:00,46.81,46.89,46.63,46.69,48263.0,45.0979,45.1749,44.9244,44.9823,48263.0
2021-10-06 11:10:00,46.7,46.71,46.56,46.6,15602.0,44.9919,45.0015,44.857,44.8955,15602.0
2021-10-06 11:20:00,46.55,46.57,46.43,46.44,16514.0,44.8474,44.8666,44.7318,44.7414,16514.0
2021-10-06 11:30:00,46.47,46.49,46.38,46.49,26734.0,44.7703,44.7896,44.6836,44.7896,26734.0
2021-10-06 11:40:00,46.5,46.65,46.44,46.62,13114.0,44.7992,44.9437,44.7414,44.9148,13114.0
2021-10-06 11:50:00,46.64,46.81,46.61,46.8,13248.0,44.9341,45.0979,44.9052,45.0882,13248.0
2021-10-06 12:00:00,46.82,46.84,46.64,46.71,32518.0,45.1075,45.1268,44.9341,45.0015,32518.0
2021-10-06 12:10:00,46.69,46.7,46.62,46.64,10760.0,44.9823,44.9919,44.9148,44.9341,10760.0
2021-10-06 12:20:00,46.63,46.65,46.56,46.65,18757.0,44.9244,44.9437,44.857,44.9437,18757.0
2021-10-06 12:30:00,46.65,46.71,46.61,46.71,14156.0,44.9437,45.0015,44.9052,45.0015,14156.0
2021-10-06 12:40:00,46.71,46.86,46.7,46.74,29987.0,45.0015,45.146,44.9919,45.0304,29987.0
2021-10-06 12:50:00,46.76,46.81,46.73,46.78,14282.0,45.0497,45.0979,45.0208,45.069,14282.0
2021-10-06 13:00:00,46.77,46.77,46.63,46.65,16957.0,45.0593,45.0593,44.9244,44.9437,16957.0
2021-10-06 13:10:00,46.62,46.75,46.61,46.74,20118.0,44.9148,45.0401,44.9052,45.0304,20118.0
2021-10-06 13:20:00,46.74,46.78,46.71,46.75,29512.0,45.0304,45.069,45.0015,45.0401,29512.0
2021-10-06 13:30:00,46.75,46.95,46.74,46.93,21289.0,45.0401,45.2327,45.0304,45.2135,21289.0
2021-10-06 13:40:00,46.93,46.98,46.89,46.96,10775.0,45.2135,45.2616,45.1749,45.2424,10775.0
2021-10-06 13:50:00,46.96,46.98,46.89,46.97,12789.0,45.2424,45.2616,45.1749,45.252,12789.0
2021-10-06 14:00:00,46.98,47.02,46.92,47.01,28974.0,45.2616,45.3002,45.2038,45.2905,28974.0
2021-10-06 14:10:00,47.01,47.33,47.01,47.33,29287.0,45.2905,45.5988,45.2905,45.5988,29287.0
2021-10-06 14:20:00,47.32,47.36,47.23,47.27,25694.0,45.5892,45.6277,45.5025,45.541,25694.0
2021-10-06 14:30:00,47.26,47.27,47.21,47.25,17690.0,45.5314,45.541,45.4832,45.5218,17690.0
2021-10-06 14:40:00,47.25,47.34,47.23,47.31,24381.0,45.5218,45.6085,45.5025,45.5796,24381.0
2021-10-06 14:50:00,47.31,47.31,47.17,47.17,30631.0,45.5796,45.5796,45.4447,45.4447,30631.0
2021-10-06 15:00:00,47.18,47.2,47.09,47.14,19532.0,45.4543,45.4736,45.3676,45.4158,19532.0
2021-10-06 15:10:00,47.14,47.19,47.1,47.18,24470.0,45.4158,45.464,45.3773,45.4543,24470.0
2021-10-06 15:20:00,47.17,47.18,47.02,47.02,25252.0,45.4447,45.4543,45.3002,45.3002,25252.0
2021-10-06 15:30:00,47.03,47.06,46.84,46.88,55844.0,45.3098,45.3387,45.1268,45.1653,55844.0
2021-10-06 15:40:00,46.89,47.02,46.87,46.97,37578.0,45.1749,45.3002,45.1557,45.252,37578.0
2021-10-06 15:50:00,46.96,47.01,46.92,46.99,154273.0,45.2424,45.2905,45.2038,45.2713,154273.0
2021-10-07 09:30:00,47.29,47.63,47.29,47.41,47080.0,45.5603,45.8879,45.5603,45.6759,47080.0
2021-10-07 09:40:00,47.52,47.72,47.45,47.53,33406.0,45.7819,45.9746,45.7145,45.7915,33406.0
2021-10-07 09:50:00,47.57,47.91,47.57,47.74,23187.0,45.8301,46.1576,45.8301,45.9938,23187.0
2021-10-07 10:00:00,47.72,47.77,47.66,47.72,11530.0,45.9746,46.0227,45.9168,45.9746,11530.0
2021-10-07 10:10:00,47.72,47.91,47.72,47.87,18725.0,45.9746,46.1576,45.9746,46.1191,18725.0
2021-10-07 10:20:00,47.9,47.93,47.86,47.9,22972.0,46.148,46.1769,46.1095,46.148,22972.0
2021-10-07 10:30:00,47.89,48.1,47.81,47.95,27523.0,46.1384,46.3407,46.0613,46.1962,27523.0
2021-10-07 10:40:00,47.94,48.05,47.93,47.95,13950.0,46.1865,46.2925,46.1769,46.1962,13950.0
2021-10-07 10:50:00,47.96,48.06,47.84,47.87,25020.0,46.2058,46.3021,46.0902,46.1191,25020.0
2021-10-07 11:00:00,47.87,47.91,47.83,47.84,17920.0,46.1191,46.1576,46.0806,46.0902,17920.0
2021-10-07 11:10:00,47.85,47.89,47.8,47.82,20240.0,46.0998,46.1384,46.0517,46.0709,20240.0
2021-10-07 11:20:00,47.85,47.98,47.85,47.97,18981.0,46.0998,46.2251,46.0998,46.2154,18981.0
2021-10-07 11:30:00,47.94,48.01,47.92,47.99,35111.0,46.1865,46.254,46.1673,46.2347,35111.0
2021-10-07 11:40:00,47.99,48.03,47.96,47.99,35317.0,46.2347,46.2732,46.2058,46.2347,35317.0
2021-10-07 11:50:00,47.97,48.11,47.97,48.09,38754.0,46.2154,46.3503,46.2154,46.331,38754.0
2021-10-07 12:00:00,48.08,48.09,48.03,48.09,30031.0,46.3214,46.331,46.2732,46.331,30031.0
2021-10-07 12:10:00,48.08,48.12,48.04,48.09,18268.0,46.3214,46.3599,46.2829,46.331,18268.0
2021-10-07 12:20:00,48.09,48.1,47.97,47.99,14662.0,46.331,46.3407,46.2154,46.2347,14662.0
2021-10-07 12:30:00,47.99,48.0,47.94,47.99,14516.0,46.2347,46.2443,46.1865,46.2347,14516.0
2021-10-07 12:40:00,47.99,47.99,47.93,47.95,12293.0,46.2347,46.2347,46.1769,46.1962,12293.0
2021-10-07 12:50:00,47.97,48.14,47.96,48.14,13146.0,46.2154,46.3792,46.2058,46.3792,13146.0
2021-10-07 13:00:00,48.14,48.21,48.07,48.2,16919.0,46.3792,46.4467,46.3118,46.437,16919.0
2021-10-07 13:10:00,48.2,48.27,48.15,48.25,17708.0,46.437,46.5045,46.3889,46.4852,17708.0
2021-10-07 13:20:00,48.27,48.3,48.25,48.3,10996.0,46.5045,46.5334,46.4852,46.5334,10996.0
2021-10-07 13:30:00,48.28,48.28,48.15,48.17,12360.0,46.5141,46.5141,46.3889,46.4081,12360.0
2021-10-07 13:40:00,48.17,48.18,48.13,48.18,15149.0,46.4081,46.4178,46.3696,46.4178,15149.0
2021-10-07 13:50:00,48.17,48.2,48.15,48.19,14008.0,46.4081,46.437,46.3889,46.4274,14008.0
2021-10-07 14:00:00,48.2,48.2,48.14,48.18,18983.0,46.437,46.437,46.3792,46.4178,18983.0
2021-10-07 14:10:00,48.17,48.17,48.02,48.02,29612.0,46.4081,46.4081,46.2636,46.2636,29612.0
2021-10-07 14:20:00,48.02,48.05,47.87,47.87,20803.0,46.2636,46.2925,46.1191,46.1191,20803.0
2021-10-07 14:30:00,47.87,47.89,47.82,47.83,11101.0,46.1191,46.1384,46.0709,46.0806,11101.0
2021-10-07 14:40:00,47.83,47.84,47.75,47.75,28970.0,46.0806,46.0902,46.0035,46.0035,28970.0
2021-10-07 14:50:00,47.75,47.75,47.62,47.64,16948.0,46.0035,46.0035,45.8782,45.8975,16948.0
2021-10-07 15:00:00,47.64,47.72,47.59,47.71,27891.0,45.8975,45.9746,45.8493,45.9649,27891.0
2021-10-07 15:10:00,47.7,47.85,47.7,47.79,44118.0,45.9553,46.0998,45.9553,46.042,44118.0
2021-10-07 15:20:00,47.77,47.82,47.71,47.76,23474.0,46.0227,46.0709,45.9649,46.0131,23474.0
2021-10-07 15:30:00,47.76,47.86,47.74,47.76,35681.0,46.0131,46.1095,45.9938,46.0131,35681.0
2021-10-07 15:40:00,47.75,47.82,47.7,47.75,52636.0,46.0035,46.0709,45.9553,46.0035,52636.0
2021-10-07 15:50:00,47.75,47.75,47.6,47.66,164057.0,46.0035,46.0035,45.859,45.9168,164057.0
2021-10-08 09:30:00,47.72,47.84,47.52,47.67,27150.0,45.9746,46.0902,45.7819,45.9264,27150.0
2021-10-08 09:40:00,47.76,47.87,47.52,47.56,41388.0,46.0131,46.1191,45.7819,45.8204,41388.0
2021-10-08 09:50:00,47.58,47.8,47.55,47.78,20836.0,45.8397,46.0517,45.8108,46.0324,20836.0
2021-10-08 10:00:00,47.74,47.96,47.74,47.92,31873.0,45.9938,46.2058,45.9938,46.1673,31873.0
2021-10-08 10:10:00,47.92,47.95,47.73,47.73,33959.0,46.1673,46.1962,45.9842,45.9842,33959.0
2021-10-08 10:20:00,47.72,47.77,47.46,47.47,31622.0,45.9746,46.0227,45.7241,45.7337,31622.0
2021-10-08 10:30:00,47.52,47.67,47.46,47.62,21436.0,45.7819,45.9264,45.7241,45.8782,21436.0
2021-10-08 10:40:00,47.59,47.66,47.44,47.65,24692.0,45.8493,45.9168,45.7048,45.9071,24692.0
2021-10-08 10:50:00,47.66,47.72,47.55,47.55,20114.0,45.9168,45.9746,45.8108,45.8108,20114.0
2021-10-08 11:00:00,47.54,47.54,47.4,47.42,20191.0,45.8012,45.8012,45.6663,45.6856,20191.0
2021-10-08 11:10:00,47.42,47.58,47.42,47.5,23242.0,45.6856,45.8397,45.6856,45.7626,23242.0
2021-10-08 11:20:00,47.49,47.55,47.38,47.5,12278.0,45.753,45.8108,45.647,45.7626,12278.0
2021-10-08 11:30:00,47.48,47.53,47.38,47.45,12966.0,45.7434,45.7915,45.647,45.7145,12966.0
2021-10-08 11:40:00,47.44,47.48,47.39,47.43,13977.0,45.7048,45.7434,45.6566,45.6952,13977.0
2021-10-08 11:50:00,47.43,47.49,47.3,47.33,12575.0,45.6952,45.753,45.5699,45.5988,12575.0
2021-10-08 12:00:00,47.31,47.34,47.21,47.31,28937.0,45.5796,45.6085,45.4832,45.5796,28937.0
2021-10-08 12:10:00,47.31,47.36,47.3,47.34,14520.0,45.5796,45.6277,45.5699,45.6085,14520.0
2021-10-08 12:20:00,47.35,47.36,47.25,47.27,27219.0,45.6181,45.6277,45.5218,45.541,27219.0
2021-10-08 12:30:00,47.28,47.32,47.26,47.32,8383.0,45.5507,45.5892,45.5314,45.5892,8383.0
2021-10-08 12:40:00,47.31,47.37,47.31,47.34,8030.0,45.5796,45.6374,45.5796,45.6085,8030.0
2021-10-08 12:50:00,47.36,47.42,47.34,47.42,13627.0,45.6277,45.6856,45.6085,45.6856,13627.0
2021-10-08 13:00:00,47.41,47.44,47.31,47.33,12991.0,45.6759,45.7048,45.5796,45.5988,12991.0
2021-10-08 13:10:00,47.34,47.37,47.29,47.29,15045.0,45.6085,45.6374,45.5603,45.5603,15045.0
2021-10-08 13:20:00,47.29,47.31,47.25,47.26,12458.0,45.5603,45.5796,45.5218,45.5314,12458.0
2021-10-08 13:30:00,47.26,47.28,47.16,47.18,22494.0,45.5314,45.5507,45.4351,45.4543,22494.0
2021-10-08 13:40:00,47.18,47.2,47.13,47.18,8880.0,45.4543,45.4736,45.4062,45.4543,8880.0
2021-10-08 13:50:00,47.2,47.25,47.17,47.25,14647.0,45.4736,45.5218,45.4447,45.5218,14647.0
2021-10-08 14:00:00,47.25,47.4,47.25,47.39,19315.0,45.5218,45.6663,45.5218,45.6566,19315.0
2021-10-08 14:10:00,47.38,47.4,47.34,47.39,15878.0,45.647,45.6663,45.6085,45.6566,15878.0
2021-10-08 14:20:00,47.4,47.49,47.4,47.48,17556.0,45.6663,45.753,45.6663,45.7434,17556.0
2021-10-08 14:30:00,47.48,47.49,47.4,47.41,19086.0,45.7434,45.753,45.6663,45.6759,19086.0
2021-10-08 14:40:00,47.42,47.42,47.27,47.32,19531.0,45.6856,45.6856,45.541,45.5892,19531.0
2021-10-08 14:50:00,47.3,47.3,47.22,47.22,17110.0,45.5699,45.5699,45.4929,45.4929,17110.0
2021-10-08 15:00:00,47.23,47.27,47.19,47.23,13545.0,45.5025,45.541,45.464,45.5025,13545.0
2021-10-08 15:10:00,47.23,47.28,47.2,47.28,24820.0,45.5025,45.5507,45.4736,45.5507,24820.0
2021-10-08 15:20:00,47.27,47.33,47.27,47.32,15394.0,45.541,45.5988,45.541,45.5892,15394.0
2021-10-08 15:30:00,47.32,47.34,47.26,47.32,31324.0,45.5892,45.6085,45.5314,45.5892,31324.0
2021-10-08 15:40:00,47.33,47.36,47.27,47.31,39455.0,45.5988,45.6277,45.541,45.5796,39455.0
2021-10-08 15:50:00,47.28,47.35,47.25,47.34,136337.0,45.5507,45.6181,45.5218,45.6085,136337.0
2021-10-11 09:30:00,47.35,47.46,47.2,47.24,53768.0,45.6181,45.7241,45.4736,45.5121,53768.0
2021-10-11 09:40:00,47.28,47.48,47.27,47.48,18860.0,45.5507,45.7434,45.541,45.7434,18860.0
2021-10-11 09:50:00,47.5,47.57,47.45,47.5,20201.0,45.7626,45.8301,45.7145,45.7626,20201.0
2021-10-11 10:00:00,47.53,47.69,47.45,47.64,20931.0,45.7915,45.9457,45.7145,45.8975,20931.0
2021-10-11 10:10:00,47.66,47.78,47.66,47.7,21429.0,45.9168,46.0324,45.9168,45.9553,21429.0
2021-10-11 10:20:00,47.69,47.73,47.53,47.55,28426.0,45.9457,45.9842,45.7915,45.8108,28426.0
2021-10-11 10:30:00,47.56,47.61,47.48,47.58,18218.0,45.8204,45.8686,45.7434,45.8397,18218.0
2021-10-11 10:40:00,47.59,47.65,47.49,47.55,16429.0,45.8493,45.9071,45.753,45.8108,16429.0
2021-10-11 10:50:00,47.55,47.57,47.51,47.52,14816.0,45.8108,45.8301,45.7723,45.7819,14816.0
2021-10-11 11:00:00,47.52,47.52,47.39,47.45,12978.0,45.7819,45.7819,45.6566,45.7145,12978.0
2021-10-11 11:10:00,47.45,47.53,47.43,47.51,18375.0,45.7145,45.7915,45.6952,45.7723,18375.0
2021-10-11 11:20:00,47.52,47.65,47.51,47.64,19512.0,45.7819,45.9071,45.7723,45.8975,19512.0
2021-10-11 11:30:00,47.63,47.71,47.6,47.7,12213.0,45.8879,45.9649,45.859,45.9553,12213.0
2021-10-11 11:40:00,47.7,47.7,47.6,47.6,13716.0,45.9553,45.9553,45.859,45.859,13716.0
2021-10-11 11:50:00,47.62,47.67,47.58,47.62,15327.0,45.8782,45.9264,45.8397,45.8782,15327.0
2021-10-11 12:00:00,47.63,47.63,47.47,47.51,15950.0,45.8879,45.8879,45.7337,45.7723,15950.0
2021-10-11 12:10:00,47.52,47.53,47.32,47.34,21654.0,45.7819,45.7915,45.5892,45.6085,21654.0
2021-10-11 12:20:00,47.34,47.45,47.33,47.45,15872.0,45.6085,45.7145,45.5988,45.7145,15872.0
2021-10-11 12:30:00,47.45,47.52,47.42,47.51,10746.0,45.7145,45.7819,45.6856,45.7723,10746.0
2021-10-11 12:40:00,47.51,47.6,47.49,47.55,15225.0,45.7723,45.859,45.753,45.8108,15225.0
2021-10-11 12:50:00,47.55,47.56,47.45,47.47,19278.0,45.8108,45.8204,45.7145,45.7337,19278.0
2021-10-11 13:00:00,47.48,47.48,47.37,47.42,10203.0,45.7434,45.7434,45.6374,45.6856,10203.0
2021-10-11 13:10:00,47.43,47.48,47.42,47.47,18264.0,45.6952,45.7434,45.6856,45.7337,18264.0
2021-10-11 13:20:00,47.47,47.48,47.34,47.38,12295.0,45.7337,45.7434,45.6085,45.647,12295.0
2021-10-11 13:30:00,47.38,47.41,47.35,47.4,21298.0,45.647,45.6759,45.6181,45.6663,21298.0
2021-10-11 13:40:00,47.39,47.46,47.38,47.41,23832.0,45.6566,45.7241,45.647,45.6759,23832.0
2021-10-11 13:50:00,47.41,47.48,47.4,47.44,19568.0,45.6759,45.7434,45.6663,45.7048,19568.0
2021-10-11 14:00:00,47.43,47.45,47.39,47.41,31407.0,45.6952,45.7145,45.6566,45.6759,31407.0
2021-10-11 14:10:00,47.41,47.42,47.37,47.37,18991.0,45.6759,45.6856,45.6374,45.6374,18991.0
2021-10-11 14:20:00,47.36,47.38,47.29,47.3,17536.0,45.6277,45.647,45.5603,45.5699,17536.0
2021-10-11 14:30:00,47.3,47.37,47.3,47.3,19426.0,45.5699,45.6374,45.5699,45.5699,19426.0
2021-10-11 14:40:00,47.29,47.38,47.27,47.35,16867.0,45.5603,45.647,45.541,45.6181,16867.0
2021-10-11 14:50:00,47.35,47.4,47.28,47.37,22821.0,45.6181,45.6663,45.5507,45.6374,22821.0
2021-10-11 15:00:00,47.37,47.41,47.34,47.35,19030.0,45.6374,45.6759,45.6085,45.6181,19030.0
2021-10-11 15:10:00,47.35,47.39,47.32,47.36,20455.0,45.6181,45.6566,45.5892,45.6277,20455.0
2021-10-11 15:20:00,47.36,47.39,47.3,47.3,24107.0,45.6277,45.6566,45.5699,45.5699,24107.0
2021-10-11 15:30:00,47.3,47.39,47.3,47.35,121593.0,45.5699,45.6566,45.5699,45.6181,121593.0
2021-10-11 15:40:00,47.35,47.35,47.2,47.2,60289.0,45.6181,45.6181,45.4736,45.4736,60289.0
2021-10-11 15:50:00,47.21,47.25,47.17,47.25,131052.0,45.4832,45.5218,45.4447,45.5218,131052.0
2021-10-12 09:30:00,47.32,47.58,47.15,47.54,50139.0,45.5892,45.8397,45.4254,45.8012,50139.0
2021-10-12 09:40:00,47.52,47.52,47.16,47.32,22556.0,45.7819,45.7819,45.4351,45.5892,22556.0
2021-10-12 09:50:00,47.26,47.52,47.25,47.27,16273.0,45.5314,45.7819,45.5218,45.541,16273.0
2021-10-12 10:00:00,47.29,47.33,47.14,47.27,16872.0,45.5603,45.5988,45.4158,45.541,16872.0
2021-10-12 10:10:00,47.25,47.28,47.16,47.22,18774.0,45.5218,45.5507,45.4351,45.4929,18774.0
2021-10-12 10:20:00,47.21,47.4,47.17,47.39,18695.0,45.4832,45.6663,45.4447,45.6566,18695.0
2021-10-12 10:30:00,47.41,47.61,47.38,47.58,17083.0,45.6759,45.8686,45.647,45.8397,17083.0
2021-10-12 10:40:00,47.57,47.65,47.57,47.63,15475.0,45.8301,45.9071,45.8301,45.8879,15475.0
2021-10-12 10:50:00,47.62,47.7,47.57,47.57,16870.0,45.8782,45.9553,45.8301,45.8301,16870.0
2021-10-12 11:00:00,47.61,47.68,47.56,47.68,24156.0,45.8686,45.936,45.8204,45.936,24156.0
2021-10-12 11:10:00,47.69,47.69,47.56,47.61,12807.0,45.9457,45.9457,45.8204,45.8686,12807.0
2021-10-12 11:20:00,47.61,47.78,47.61,47.64,16387.0,45.8686,46.0324,45.8686,45.8975,16387.0
2021-10-12 11:30:00,47.66,47.74,47.6,47.71,25360.0,45.9168,45.9938,45.859,45.9649,25360.0
2021-10-12 11:40:00,47.71,47.86,47.7,47.86,43694.0,45.9649,46.1095,45.9553,46.1095,43694.0
2021-10-12 11:50:00,47.85,47.95,47.83,47.94,20892.0,46.0998,46.1962,46.0806,46.1865,20892.0
2021-10-12 12:00:00,47.92,48.04,47.92,48.04,17807.0,46.1673,46.2829,46.1673,46.2829,17807.0
2021-10-12 12:10:00,48.04,48.05,47.92,47.92,19909.0,46.2829,46.2925,46.1673,46.1673,19909.0
2021-10-12 12:20:00,47.92,47.95,47.86,47.89,22070.0,46.1673,46.1962,46.1095,46.1384,22070.0
2021-10-12 12:30:00,47.9,47.9,47.77,47.8,18015.0,46.148,46.148,46.0227,46.0517,18015.0
2021-10-12 12:40:00,47.81,47.9,47.8,47.87,44187.0,46.0613,46.148,46.0517,46.1191,44187.0
2021-10-12 12:50:00,47.87,47.9,47.85,47.89,21049.0,46.1191,46.148,46.0998,46.1384,21049.0
2021-10-12 13:00:00,47.9,47.91,47.85,47.85,20003.0,46.148,46.1576,46.0998,46.0998,20003.0
2021-10-12 13:10:00,47.85,47.88,47.82,47.83,18084.0,46.0998,46.1287,46.0709,46.0806,18084.0
2021-10-12 13:20:00,47.82,47.84,47.75,47.81,12125.0,46.0709,46.0902,46.0035,46.0613,12125.0
2021-10-12 13:30:00,47.81,47.9,47.81,47.89,13255.0,46.0613,46.148,46.0613,46.1384,13255.0
2021-10-12 13:40:00,47.9,47.95,47.89,47.9,17651.0,46.148,46.1962,46.1384,46.148,17651.0
2021-10-12 13:50:00,47.9,47.93,47.86,47.87,24030.0,46.148,46.1769,46.1095,46.1191,24030.0
2021-10-12 14:00:00,47.87,47.87,47.78,47.8,23038.0,46.1191,46.1191,46.0324,46.0517,23038.0
2021-10-12 14:10:00,47.79,47.86,47.79,47.82,20411.0,46.042,46.1095,46.042,46.0709,20411.0
2021-10-12 14:20:00,47.82,47.82,47.78,47.79,11447.0,46.0709,46.0709,46.0324,46.042,11447.0
2021-10-12 14:30:00,47.8,47.9,47.8,47.82,15825.0,46.0517,46.148,46.0517,46.0709,15825.0
2021-10-12 14:40:00,47.81,47.84,47.8,47.81,14105.0,46.0613,46.0902,46.0517,46.0613,14105.0
2021-10-12 14:50:00,47.81,47.85,47.77,47.77,17062.0,46.0613,46.0998,46.0227,46.0227,17062.0
2021-10-12 15:00:00,47.76,47.78,47.71,47.75,20597.0,46.0131,46.0324,45.9649,46.0035,20597.0
2021-10-12 15:10:00,47.74,47.78,47.72,47.77,17260.0,45.9938,46.0324,45.9746,46.0227,17260.0
2021-10-12 15:20:00,47.76,47.77,47.7,47.72,35789.0,46.0131,46.0227,45.9553,45.9746,35789.0
2021-10-12 15:30:00,47.71,47.79,47.66,47.77,46010.0,45.9649,46.042,45.9168,46.0227,46010.0
2021-10-12 15:40:00,47.77,47.77,47.65,47.68,44158.0,46.0227,46.0227,45.9071,45.936,44158.0
2021-10-12 15:50:00,47.67,47.88,47.62,47.87,221491.0,45.9264,46.1287,45.8782,46.1191,221491.0
2021-10-13 09:30:00,47.96,48.17,47.85,48.08,44600.0,46.2058,46.4081,46.0998,46.3214,44600.0
2021-10-13 09:40:00,48.06,48.25,47.97,48.0,26245.0,46.3021,46.4852,46.2154,46.2443,26245.0
2021-10-13 09:50:00,48.03,48.11,47.85,47.91,28948.0,46.2732,46.3503,46.0998,46.1576,28948.0
2021-10-13 10:00:00,47.88,47.89,47.77,47.88,23832.0,46.1287,46.1384,46.0227,46.1287,23832.0
2021-10-13 10:10:00,47.88,47.99,47.72,47.96,33202.0,46.1287,46.2347,45.9746,46.2058,33202.0
2021-10-13 10:20:00,47.98,48.05,47.89,47.97,41969.0,46.2251,46.2925,46.1384,46.2154,41969.0
2021-10-13 10:30:00,47.99,48.14,47.94,48.07,38077.0,46.2347,46.3792,46.1865,46.3118,38077.0
2021-10-13 10:40:00,48.05,48.21,48.0,48.18,23792.0,46.2925,46.4467,46.2443,46.4178,23792.0
2021-10-13 10:50:00,48.17,48.19,48.1,48.11,18548.0,46.4081,46.4274,46.3407,46.3503,18548.0
2021-10-13 11:00:00,48.11,48.33,48.11,48.32,39023.0,46.3503,46.5623,46.3503,46.5526,39023.0
2021-10-13 11:10:00,48.31,48.46,48.28,48.41,55563.0,46.543,46.6875,46.5141,46.6393,55563.0
2021-10-13 11:20:00,48.42,48.45,48.22,48.32,22962.0,46.649,46.6779,46.4563,46.5526,22962.0
2021-10-13 11:30:00,48.31,48.31,48.15,48.23,19943.0,46.543,46.543,46.3889,46.4659,19943.0
2021-10-13 11:40:00,48.23,48.41,48.22,48.39,21099.0,46.4659,46.6393,46.4563,46.6201,21099.0
2021-10-13 11:50:00,48.38,48.41,48.21,48.26,21165.0,46.6104,46.6393,46.4467,46.4948,21165.0
2021-10-13 12:00:00,48.27,48.34,48.26,48.29,21306.0,46.5045,46.5719,46.4948,46.5237,21306.0
2021-10-13 12:10:00,48.28,48.31,48.22,48.22,14841.0,46.5141,46.543,46.4563,46.4563,14841.0
2021-10-13 12:20:00,48.22,48.23,48.18,48.23,20985.0,46.4563,46.4659,46.4178,46.4659,20985.0
2021-10-13 12:30:00,48.23,48.23,48.16,48.18,18204.0,46.4659,46.4659,46.3985,46.4178,18204.0
2021-10-13 12:40:00,48.19,48.24,48.09,48.11,21005.0,46.4274,46.4756,46.331,46.3503,21005.0
2021-10-13 12:50:00,48.1,48.1,47.97,48.01,22759.0,46.3407,46.3407,46.2154,46.254,22759.0
2021-10-13 13:00:00,48.02,48.04,47.95,47.96,19315.0,46.2636,46.2829,46.1962,46.2058,19315.0
2021-10-13 13:10:00,47.94,47.98,47.91,47.95,26730.0,46.1865,46.2251,46.1576,46.1962,26730.0
2021-10-13 13:20:00,47.95,48.01,47.92,48.0,18669.0,46.1962,46.254,46.1673,46.2443,18669.0
2021-10-13 13:30:00,48.01,48.04,47.99,47.99,18974.0,46.254,46.2829,46.2347,46.2347,18974.0
2021-10-13 13:40:00,47.98,47.99,47.91,47.93,14314.0,46.2251,46.2347,46.1576,46.1769,14314.0
2021-10-13 13:50:00,47.92,47.97,47.88,47.96,20765.0,46.1673,46.2154,46.1287,46.2058,20765.0
2021-10-13 14:00:00,47.95,48.09,47.88,47.9,36449.0,46.1962,46.331,46.1287,46.148,36449.0
2021-10-13 14:10:00,47.89,47.98,47.83,47.9,22901.0,46.1384,46.2251,46.0806,46.148,22901.0
2021-10-13 14:20:00,47.91,47.92,47.79,47.8,26091.0,46.1576,46.1673,46.042,46.0517,26091.0
2021-10-13 14:30:00,47.8,47.82,47.71,47.71,25439.0,46.0517,46.0709,45.9649,45.9649,25439.0
2021-10-13 14:40:00,47.73,47.74,47.67,47.68,26215.0,45.9842,45.9938,45.9264,45.936,26215.0
2021-10-13 14:50:00,47.68,47.73,47.65,47.7,30966.0,45.936,45.9842,45.9071,45.9553,30966.0
2021-10-13 15:00:00,47.7,47.78,47.6,47.78,37449.0,45.9553,46.0324,45.859,46.0324,37449.0
2021-10-13 15:10:00,47.78,47.86,47.74,47.83,43752.0,46.0324,46.1095,45.9938,46.0806,43752.0
2021-10-13 15:20:00,47.83,47.84,47.76,47.8,48562.0,46.0806,46.0902,46.0131,46.0517,48562.0
2021-10-13 15:30:00,47.8,47.92,47.78,47.87,68219.0,46.0517,46.1673,46.0324,46.1191,68219.0
2021-10-13 15:40:00,47.86,47.86,47.62,47.67,104473.0,46.1095,46.1095,45.8782,45.9264,104473.0
2021-10-13 15:50:00,47.66,47.81,47.61,47.78,297563.0,45.9168,46.0613,45.8686,46.0324,297563.0
2021-10-14 09:30:00,48.04,48.39,47.98,48.33,64121.0,46.2829,46.6201,46.2251,46.5623,64121.0
2021-10-14 09:40:00,48.33,48.79,48.29,48.79,30538.0,46.5623,47.0054,46.5237,47.0054,30538.0
2021-10-14 09:50:00,48.74,48.94,48.66,48.82,47266.0,46.9573,47.15,46.8802,47.0343,47266.0
2021-10-14 10:00:00,48.87,48.95,48.71,48.93,26035.0,47.0825,47.1596,46.9284,47.1403,26035.0
2021-10-14 10:10:00,48.93,49.06,48.9,48.98,33714.0,47.1403,47.2656,47.1114,47.1885,33714.0
2021-10-14 10:20:00,48.99,49.0,48.88,48.89,28767.0,47.1981,47.2078,47.0922,47.1018,28767.0
2021-10-14 10:30:00,48.91,48.91,48.75,48.78,44087.0,47.1211,47.1211,46.9669,46.9958,44087.0
2021-10-14 10:40:00,48.76,48.93,48.76,48.88,25932.0,46.9765,47.1403,46.9765,47.0922,25932.0
2021-10-14 10:50:00,48.89,48.92,48.81,48.88,25978.0,47.1018,47.1307,47.0247,47.0922,25978.0
2021-10-14 11:00:00,48.89,48.89,48.76,48.79,12017.0,47.1018,47.1018,46.9765,47.0054,12017.0
2021-10-14 11:10:00,48.79,48.88,48.75,48.86,12975.0,47.0054,47.0922,46.9669,47.0729,12975.0
2021-10-14 11:20:00,48.85,48.94,48.84,48.91,22573.0,47.0632,47.15,47.0536,47.1211,22573.0
2021-10-14 11:30:00,48.92,49.0,48.87,49.0,33234.0,47.1307,47.2078,47.0825,47.2078,33234.0
2021-10-14 11:40:00,48.99,49.08,48.97,49.07,20078.0,47.1981,47.2848,47.1789,47.2752,20078.0
2021-10-14 11:50:00,49.08,49.08,48.97,48.98,19698.0,47.2848,47.2848,47.1789,47.1885,19698.0
2021-10-14 12:00:00,48.98,49.04,48.91,48.92,22804.0,47.1885,47.2463,47.1211,47.1307,22804.0
2021-10-14 12:10:00,48.93,49.04,48.93,48.99,13844.0,47.1403,47.2463,47.1403,47.1981,13844.0
2021-10-14 12:20:00,48.98,49.02,48.91,49.0,16575.0,47.1885,47.227,47.1211,47.2078,16575.0
2021-10-14 12:30:00,49.0,49.03,48.95,49.0,22722.0,47.2078,47.2367,47.1596,47.2078,22722.0
2021-10-14 12:40:00,48.99,49.01,48.91,48.96,32345.0,47.1981,47.2174,47.1211,47.1692,32345.0
2021-10-14 12:50:00,48.96,49.01,48.91,49.01,22036.0,47.1692,47.2174,47.1211,47.2174,22036.0
2021-10-14 13:00:00,49.03,49.03,48.91,48.91,19552.0,47.2367,47.2367,47.1211,47.1211,19552.0
2021-10-14 13:10:00,48.92,49.0,48.91,48.98,20966.0,47.1307,47.2078,47.1211,47.1885,20966.0
2021-10-14 13:20:00,48.98,49.03,48.98,48.99,28431.0,47.1885,47.2367,47.1885,47.1981,28431.0
2021-10-14 13:30:00,49.0,49.08,48.98,49.07,35629.0,47.2078,47.2848,47.1885,47.2752,35629.0
2021-10-14 13:40:00,49.06,49.14,48.98,49.14,45165.0,47.2656,47.3426,47.1885,47.3426,45165.0
2021-10-14 13:50:00,49.14,49.21,49.12,49.2,17300.0,47.3426,47.4101,47.3234,47.4004,17300.0
2021-10-14 14:00:00,49.2,49.21,49.09,49.13,17428.0,47.4004,47.4101,47.2945,47.333,17428.0
2021-10-14 14:10:00,49.14,49.26,49.12,49.26,14744.0,47.3426,47.4583,47.3234,47.4583,14744.0
2021-10-14 14:20:00,49.26,49.29,49.23,49.29,16666.0,47.4583,47.4872,47.4293,47.4872,16666.0
2021-10-14 14:30:00,49.3,49.3,49.24,49.25,20899.0,47.4968,47.4968,47.439,47.4486,20899.0
2021-10-14 14:40:00,49.25,49.26,49.18,49.25,14989.0,47.4486,47.4583,47.3812,47.4486,14989.0
2021-10-14 14:50:00,49.25,49.29,49.24,49.27,18175.0,47.4486,47.4872,47.439,47.4679,18175.0
2021-10-14 15:00:00,49.28,49.33,49.26,49.29,15881.0,47.4775,47.5257,47.4583,47.4872,15881.0
2021-10-14 15:10:00,49.28,49.28,49.16,49.2,19703.0,47.4775,47.4775,47.3619,47.4004,19703.0
2021-10-14 15:20:00,49.2,49.25,49.17,49.17,30654.0,47.4004,47.4486,47.3715,47.3715,30654.0
2021-10-14 15:30:00,49.17,49.24,49.12,49.14,40808.0,47.3715,47.439,47.3234,47.3426,40808.0
2021-10-14 15:40:00,49.14,49.29,49.12,49.23,45271.0,47.3426,47.4872,47.3234,47.4293,45271.0
2021-10-14 15:50:00,49.23,49.3,49.16,49.26,231493.0,47.4293,47.4968,47.3619,47.4583,231493.0
2021-10-15 09:30:00,49.63,49.87,49.48,49.48,82840.0,47.8147,48.0459,47.6702,47.6702,82840.0
2021-10-15 09:40:00,49.47,49.52,49.29,49.29,66811.0,47.6606,47.7087,47.4872,47.4872,66811.0
2021-10-15 09:50:00,49.3,49.56,49.26,49.41,38796.0,47.4968,47.7473,47.4583,47.6028,38796.0
2021-10-15 10:00:00,49.43,49.71,49.32,49.69,22229.0,47.622,47.8918,47.5161,47.8725,22229.0
2021-10-15 10:10:00,49.65,49.72,49.58,49.67,25409.0,47.834,47.9014,47.7665,47.8533,25409.0
2021-10-15 10:20:00,49.66,49.74,49.43,49.46,15020.0,47.8436,47.9207,47.622,47.6509,15020.0
2021-10-15 10:30:00,49.48,49.58,49.47,49.58,18879.0,47.6702,47.7665,47.6606,47.7665,18879.0
2021-10-15 10:40:00,49.6,49.63,49.53,49.6,11092.0,47.7858,47.8147,47.7184,47.7858,11092.0
2021-10-15 10:50:00,49.6,49.65,49.43,49.43,23954.0,47.7858,47.834,47.622,47.622,23954.0
2021-10-15 11:00:00,49.45,49.45,49.32,49.32,11027.0,47.6413,47.6413,47.5161,47.5161,11027.0
2021-10-15 11:10:00,49.32,49.36,49.21,49.22,40563.0,47.5161,47.5546,47.4101,47.4197,40563.0
2021-10-15 11:20:00,49.22,49.28,49.17,49.17,29704.0,47.4197,47.4775,47.3715,47.3715,29704.0
2021-10-15 11:30:00,49.16,49.16,48.93,48.94,40324.0,47.3619,47.3619,47.1403,47.15,40324.0
2021-10-15 11:40:00,48.92,48.94,48.81,48.93,22989.0,47.1307,47.15,47.0247,47.1403,22989.0
2021-10-15 11:50:00,48.91,48.93,48.8,48.85,19698.0,47.1211,47.1403,47.0151,47.0632,19698.0
2021-10-15 12:00:00,48.84,48.96,48.79,48.87,16135.0,47.0536,47.1692,47.0054,47.0825,16135.0
2021-10-15 12:10:00,48.87,48.92,48.77,48.77,19438.0,47.0825,47.1307,46.9862,46.9862,19438.0
2021-10-15 12:20:00,48.76,48.88,48.75,48.88,17228.0,46.9765,47.0922,46.9669,47.0922,17228.0
2021-10-15 12:30:00,48.88,48.9,48.86,48.87,9602.0,47.0922,47.1114,47.0729,47.0825,9602.0
2021-10-15 12:40:00,48.88,48.94,48.87,48.88,28797.0,47.0922,47.15,47.0825,47.0922,28797.0
2021-10-15 12:50:00,48.87,48.93,48.85,48.86,15554.0,47.0825,47.1403,47.0632,47.0729,15554.0
2021-10-15 13:00:00,48.86,48.92,48.85,48.91,9417.0,47.0729,47.1307,47.0632,47.1211,9417.0
2021-10-15 13:10:00,48.9,48.93,48.86,48.87,13214.0,47.1114,47.1403,47.0729,47.0825,13214.0
2021-10-15 13:20:00,48.88,48.89,48.76,48.76,17449.0,47.0922,47.1018,46.9765,46.9765,17449.0
2021-10-15 13:30:00,48.77,48.77,48.68,48.71,34852.0,46.9862,46.9862,46.8995,46.9284,34852.0
2021-10-15 13:40:00,48.71,48.72,48.6,48.6,98864.0,46.9284,46.938,46.8224,46.8224,98864.0
2021-10-15 13:50:00,48.61,48.61,48.56,48.6,67842.0,46.832,46.832,46.7839,46.8224,67842.0
2021-10-15 14:00:00,48.6,48.71,48.57,48.67,166166.0,46.8224,46.9284,46.7935,46.8898,166166.0
2021-10-15 14:10:00,48.67,48.77,48.64,48.65,38897.0,46.8898,46.9862,46.8609,46.8706,38897.0
2021-10-15 14:20:00,48.65,48.87,48.58,48.8,605378.0,46.8706,47.0825,46.8031,47.0151,605378.0
2021-10-15 14:30:00,48.81,48.83,48.77,48.81,37711.0,47.0247,47.044,46.9862,47.0247,37711.0
2021-10-15 14:40:00,48.8,48.81,48.72,48.74,25640.0,47.0151,47.0247,46.938,46.9573,25640.0
2021-10-15 14:50:00,48.75,48.8,48.69,48.79,37528.0,46.9669,47.0151,46.9091,47.0054,37528.0
2021-10-15 15:00:00,48.78,48.8,48.74,48.75,23503.0,46.9958,47.0151,46.9573,46.9669,23503.0
2021-10-15 15:10:00,48.74,48.8,48.72,48.76,25485.0,46.9573,47.0151,46.938,46.9765,25485.0
2021-10-15 15:20:00,48.75,48.83,48.72,48.8,58928.0,46.9669,47.044,46.938,47.0151,58928.0
2021-10-15 15:30:00,48.8,48.8,48.69,48.7,70802.0,47.0151,47.0151,46.9091,46.9187,70802.0
2021-10-15 15:40:00,48.7,48.7,48.54,48.55,86742.0,46.9187,46.9187,46.7646,46.7742,86742.0
2021-10-15 15:50:00,48.54,48.56,48.35,48.42,261717.0,46.7646,46.7839,46.5815,46.649,261717.0
2021-10-18 09:30:00,48.18,48.5,48.16,48.31,65755.0,46.4178,46.726,46.3985,46.543,65755.0
2021-10-18 09:40:00,48.31,48.36,48.13,48.26,27822.0,46.543,46.5912,46.3696,46.4948,27822.0
2021-10-18 09:50:00,48.25,48.34,48.05,48.05,29253.0,46.4852,46.5719,46.2925,46.2925,29253.0
2021-10-18 10:00:00,48.06,48.35,47.95,48.24,31772.0,46.3021,46.5815,46.1962,46.4756,31772.0
2021-10-18 10:10:00,48.21,48.3,48.08,48.3,66576.0,46.4467,46.5334,46.3214,46.5334,66576.0
2021-10-18 10:20:00,48.32,48.64,48.21,48.64,42382.0,46.5526,46.8609,46.4467,46.8609,42382.0
2021-10-18 10:30:00,48.64,48.75,48.61,48.71,32730.0,46.8609,46.9669,46.832,46.9284,32730.0
2021-10-18 10:40:00,48.71,48.78,48.67,48.68,42718.0,46.9284,46.9958,46.8898,46.8995,42718.0
2021-10-18 10:50:00,48.69,48.84,48.64,48.79,17667.0,46.9091,47.0536,46.8609,47.0054,17667.0
2021-10-18 11:00:00,48.77,48.87,48.77,48.78,16854.0,46.9862,47.0825,46.9862,46.9958,16854.0
2021-10-18 11:10:00,48.78,48.89,48.77,48.86,37666.0,46.9958,47.1018,46.9862,47.0729,37666.0
2021-10-18 11:20:00,48.86,48.87,48.69,48.7,35289.0,47.0729,47.0825,46.9091,46.9187,35289.0
2021-10-18 11:30:00,48.68,48.82,48.68,48.72,12463.0,46.8995,47.0343,46.8995,46.938,12463.0
2021-10-18 11:40:00,48.75,48.78,48.69,48.77,18443.0,46.9669,46.9958,46.9091,46.9862,18443.0
2021-10-18 11:50:00,48.78,48.92,48.76,48.85,35263.0,46.9958,47.1307,46.9765,47.0632,35263.0
2021-10-18 12:00:00,48.84,49.0,48.84,48.92,45349.0,47.0536,47.2078,47.0536,47.1307,45349.0
2021-10-18 12:10:00,48.92,48.98,48.9,48.95,37072.0,47.1307,47.1885,47.1114,47.1596,37072.0
2021-10-18 12:20:00,48.95,49.0,48.9,48.96,10215.0,47.1596,47.2078,47.1114,47.1692,10215.0
2021-10-18 12:30:00,48.95,49.08,48.95,49.06,10692.0,47.1596,47.2848,47.1596,47.2656,10692.0
2021-10-18 12:40:00,49.05,49.05,48.99,49.04,6733.0,47.2559,47.2559,47.1981,47.2463,6733.0
2021-10-18 12:50:00,49.03,49.08,48.99,49.05,8719.0,47.2367,47.2848,47.1981,47.2559,8719.0
2021-10-18 13:00:00,49.05,49.15,49.04,49.07,9711.0,47.2559,47.3523,47.2463,47.2752,9711.0
2021-10-18 13:10:00,49.07,49.1,49.0,49.03,21302.0,47.2752,47.3041,47.2078,47.2367,21302.0
2021-10-18 13:20:00,49.01,49.08,49.0,49.06,15850.0,47.2174,47.2848,47.2078,47.2656,15850.0
2021-10-18 13:30:00,49.06,49.08,49.0,49.06,21231.0,47.2656,47.2848,47.2078,47.2656,21231.0
2021-10-18 13:40:00,49.04,49.11,49.04,49.08,9846.0,47.2463,47.3137,47.2463,47.2848,9846.0
2021-10-18 13:50:00,49.07,49.2,49.06,49.18,12794.0,47.2752,47.4004,47.2656,47.3812,12794.0
2021-10-18 14:00:00,49.2,49.23,49.19,49.21,11067.0,47.4004,47.4293,47.3908,47.4101,11067.0
2021-10-18 14:10:00,49.21,49.26,49.18,49.26,16240.0,47.4101,47.4583,47.3812,47.4583,16240.0
2021-10-18 14:20:00,49.25,49.34,49.23,49.32,13241.0,47.4486,47.5353,47.4293,47.5161,13241.0
2021-10-18 14:30:00,49.31,49.32,49.18,49.19,24142.0,47.5064,47.5161,47.3812,47.3908,24142.0
2021-10-18 14:40:00,49.2,49.25,49.15,49.18,13549.0,47.4004,47.4486,47.3523,47.3812,13549.0
2021-10-18 14:50:00,49.18,49.28,49.18,49.22,16484.0,47.3812,47.4775,47.3812,47.4197,16484.0
2021-10-18 15:00:00,49.23,49.24,49.16,49.22,12960.0,47.4293,47.439,47.3619,47.4197,12960.0
2021-10-18 15:10:00,49.22,49.25,49.21,49.24,17617.0,47.4197,47.4486,47.4101,47.439,17617.0
2021-10-18 15:20:00,49.26,49.3,49.24,49.27,15363.0,47.4583,47.4968,47.439,47.4679,15363.0
2021-10-18 15:30:00,49.27,49.34,49.25,49.34,34711.0,47.4679,47.5353,47.4486,47.5353,34711.0
2021-10-18 15:40:00,49.33,49.35,49.22,49.26,66285.0,47.5257,47.545,47.4197,47.4583,66285.0
2021-10-18 15:50:00,49.26,49.41,49.23,49.4,185849.0,47.4583,47.6028,47.4293,47.5931,185849.0
2021-10-19 09:30:00,49.51,49.63,49.37,49.5,42170.0,47.6991,47.8147,47.5642,47.6895,42170.0
2021-10-19 09:40:00,49.52,49.57,49.28,49.39,21165.0,47.7087,47.7569,47.4775,47.5835,21165.0
2021-10-19 09:50:00,49.43,49.47,49.18,49.41,21887.0,47.622,47.6606,47.3812,47.6028,21887.0
2021-10-19 10:00:00,49.34,49.34,49.08,49.18,22138.0,47.5353,47.5353,47.2848,47.3812,22138.0
2021-10-19 10:10:00,49.16,49.25,49.13,49.22,11830.0,47.3619,47.4486,47.333,47.4197,11830.0
2021-10-19 10:20:00,49.22,49.33,49.16,49.16,28051.0,47.4197,47.5257,47.3619,47.3619,28051.0
2021-10-19 10:30:00,49.15,49.29,49.1,49.28,34987.0,47.3523,47.4872,47.3041,47.4775,34987.0
2021-10-19 10:40:00,49.3,49.32,49.2,49.22,24394.0,47.4968,47.5161,47.4004,47.4197,24394.0
2021-10-19 10:50:00,49.19,49.19,49.06,49.13,27233.0,47.3908,47.3908,47.2656,47.333,27233.0
2021-10-19 11:00:00,49.12,49.26,49.12,49.22,64083.0,47.3234,47.4583,47.3234,47.4197,64083.0
2021-10-19 11:10:00,49.23,49.36,49.23,49.32,15394.0,47.4293,47.5546,47.4293,47.5161,15394.0
2021-10-19 11:20:00,49.32,49.36,49.29,49.33,10680.0,47.5161,47.5546,47.4872,47.5257,10680.0
2021-10-19 11:30:00,49.31,49.35,49.22,49.28,15908.0,47.5064,47.545,47.4197,47.4775,15908.0
2021-10-19 11:40:00,49.29,49.39,49.29,49.36,11484.0,47.4872,47.5835,47.4872,47.5546,11484.0
2021-10-19 11:50:00,49.36,49.53,49.34,49.49,24759.0,47.5546,47.7184,47.5353,47.6798,24759.0
2021-10-19 12:00:00,49.49,49.51,49.43,49.43,20958.0,47.6798,47.6991,47.622,47.622,20958.0
2021-10-19 12:10:00,49.44,49.45,49.35,49.35,10632.0,47.6317,47.6413,47.545,47.545,10632.0
2021-10-19 12:20:00,49.39,49.39,49.28,49.3,10851.0,47.5835,47.5835,47.4775,47.4968,10851.0
2021-10-19 12:30:00,49.33,49.36,49.26,49.32,12504.0,47.5257,47.5546,47.4583,47.5161,12504.0
2021-10-19 12:40:00,49.34,49.36,49.31,49.35,11317.0,47.5353,47.5546,47.5064,47.545,11317.0
2021-10-19 12:50:00,49.35,49.41,49.3,49.41,15235.0,47.545,47.6028,47.4968,47.6028,15235.0
2021-10-19 13:00:00,49.41,49.41,49.36,49.36,9525.0,47.6028,47.6028,47.5546,47.5546,9525.0
2021-10-19 13:10:00,49.37,49.41,49.35,49.4,10550.0,47.5642,47.6028,47.545,47.5931,10550.0
2021-10-19 13:20:00,49.41,49.41,49.32,49.32,13986.0,47.6028,47.6028,47.5161,47.5161,13986.0
2021-10-19 13:30:00,49.32,49.38,49.28,49.38,11604.0,47.5161,47.5739,47.4775,47.5739,11604.0
2021-10-19 13:40:00,49.39,49.46,49.36,49.36,11882.0,47.5835,47.6509,47.5546,47.5546,11882.0
2021-10-19 13:50:00,49.35,49.35,49.32,49.34,14283.0,47.545,47.545,47.5161,47.5353,14283.0
2021-10-19 14:00:00,49.33,49.4,49.32,49.37,16751.0,47.5257,47.5931,47.5161,47.5642,16751.0
2021-10-19 14:10:00,49.37,49.37,49.26,49.28,17664.0,47.5642,47.5642,47.4583,47.4775,17664.0
2021-10-19 14:20:00,49.28,49.31,49.26,49.31,36777.0,47.4775,47.5064,47.4583,47.5064,36777.0
2021-10-19 14:30:00,49.31,49.33,49.27,49.29,17082.0,47.5064,47.5257,47.4679,47.4872,17082.0
2021-10-19 14:40:00,49.28,49.28,49.22,49.26,16533.0,47.4775,47.4775,47.4197,47.4583,16533.0
2021-10-19 14:50:00,49.28,49.32,49.25,49.31,16334.0,47.4775,47.5161,47.4486,47.5064,16334.0
2021-10-19 15:00:00,49.3,49.36,49.27,49.36,21739.0,47.4968,47.5546,47.4679,47.5546,21739.0
2021-10-19 15:10:00,49.35,49.35,49.23,49.28,20943.0,47.545,47.545,47.4293,47.4775,20943.0
2021-10-19 15:20:00,49.28,49.29,49.08,49.09,30051.0,47.4775,47.4872,47.2848,47.2945,30051.0
2021-10-19 15:30:00,49.09,49.16,49.06,49.12,34282.0,47.2945,47.3619,47.2656,47.3234,34282.0
2021-10-19 15:40:00,49.12,49.2,49.12,49.2,34776.0,47.3234,47.4004,47.3234,47.4004,34776.0
2021-10-19 15:50:00,49.19,49.27,49.18,49.23,131655.0,47.3908,47.4679,47.3812,47.4293,131655.0
2021-10-20 09:30:00,49.44,49.68,49.41,49.53,63328.0,47.6317,47.8629,47.6028,47.7184,63328.0
2021-10-20 09:40:00,49.55,49.76,49.48,49.75,24110.0,47.7376,47.94,47.6702,47.9303,24110.0
2021-10-20 09:50:00,49.78,49.79,49.65,49.76,22260.0,47.9592,47.9689,47.834,47.94,22260.0
2021-10-20 10:00:00,49.75,50.12,49.75,50.12,36994.0,47.9303,48.2868,47.9303,48.2868,36994.0
2021-10-20 10:10:00,50.12,50.18,49.85,49.88,23771.0,48.2868,48.3446,48.0267,48.0556,23771.0
2021-10-20 10:20:00,49.87,50.08,49.85,50.06,34897.0,48.0459,48.2483,48.0267,48.229,34897.0
2021-10-20 10:30:00,50.08,50.24,50.06,50.15,32109.0,48.2483,48.4024,48.229,48.3157,32109.0
2021-10-20 10:40:00,50.16,50.26,50.1,50.16,38783.0,48.3253,48.4217,48.2675,48.3253,38783.0
2021-10-20 10:50:00,50.16,50.24,50.09,50.1,30437.0,48.3253,48.4024,48.2579,48.2675,30437.0
2021-10-20 11:00:00,50.1,50.12,49.92,49.96,22998.0,48.2675,48.2868,48.0941,48.1326,22998.0
2021-10-20 11:10:00,49.97,49.98,49.89,49.92,17851.0,48.1423,48.1519,48.0652,48.0941,17851.0
2021-10-20 11:20:00,49.93,49.96,49.85,49.94,27294.0,48.1037,48.1326,48.0267,48.1134,27294.0
2021-10-20 11:30:00,49.94,50.03,49.89,50.03,14433.0,48.1134,48.2001,48.0652,48.2001,14433.0
2021-10-20 11:40:00,50.03,50.09,49.99,50.09,28690.0,48.2001,48.2579,48.1616,48.2579,28690.0
2021-10-20 11:50:00,50.09,50.27,50.07,50.18,27901.0,48.2579,48.4313,48.2386,48.3446,27901.0
2021-10-20 12:00:00,50.18,50.27,50.16,50.25,28179.0,48.3446,48.4313,48.3253,48.412,28179.0
2021-10-20 12:10:00,50.26,50.31,50.23,50.23,11582.0,48.4217,48.4698,48.3928,48.3928,11582.0
2021-10-20 12:20:00,50.23,50.26,50.18,50.23,16068.0,48.3928,48.4217,48.3446,48.3928,16068.0
2021-10-20 12:30:00,50.25,50.38,50.23,50.36,22472.0,48.412,48.5373,48.3928,48.518,22472.0
2021-10-20 12:40:00,50.35,50.39,50.28,50.34,16447.0,48.5084,48.5469,48.4409,48.4987,16447.0
2021-10-20 12:50:00,50.32,50.37,50.29,50.34,19215.0,48.4795,48.5277,48.4506,48.4987,19215.0
2021-10-20 13:00:00,50.36,50.37,50.24,50.24,18916.0,48.518,48.5277,48.4024,48.4024,18916.0
2021-10-20 13:10:00,50.23,50.25,50.18,50.24,18981.0,48.3928,48.412,48.3446,48.4024,18981.0
2021-10-20 13:20:00,50.22,50.34,50.15,50.32,13149.0,48.3831,48.4987,48.3157,48.4795,13149.0
2021-10-20 13:30:00,50.32,50.35,50.29,50.32,13464.0,48.4795,48.5084,48.4506,48.4795,13464.0
2021-10-20 13:40:00,50.33,50.36,50.27,50.3,14653.0,48.4891,48.518,48.4313,48.4602,14653.0
2021-10-20 13:50:00,50.3,50.41,50.26,50.4,23921.0,48.4602,48.5662,48.4217,48.5566,23921.0
2021-10-20 14:00:00,50.4,50.44,50.36,50.44,18086.0,48.5566,48.5951,48.518,48.5951,18086.0
2021-10-20 14:10:00,50.44,50.49,50.4,50.47,19692.0,48.5951,48.6433,48.5566,48.624,19692.0
2021-10-20 14:20:00,50.47,50.56,50.44,50.49,23898.0,48.624,48.7107,48.5951,48.6433,23898.0
2021-10-20 14:30:00,50.5,50.5,50.36,50.42,29492.0,48.6529,48.6529,48.518,48.5758,29492.0
2021-10-20 14:40:00,50.41,50.42,50.27,50.35,41805.0,48.5662,48.5758,48.4313,48.5084,41805.0
2021-10-20 14:50:00,50.33,50.34,50.23,50.25,21207.0,48.4891,48.4987,48.3928,48.412,21207.0
2021-10-20 15:00:00,50.25,50.32,50.2,50.27,22611.0,48.412,48.4795,48.3639,48.4313,22611.0
2021-10-20 15:10:00,50.27,50.28,50.12,50.13,27338.0,48.4313,48.4409,48.2868,48.2964,27338.0
2021-10-20 15:20:00,50.14,50.17,50.07,50.08,45379.0,48.3061,48.335,48.2386,48.2483,45379.0
2021-10-20 15:30:00,50.08,50.18,50.06,50.11,53458.0,48.2483,48.3446,48.229,48.2772,53458.0
2021-10-20 15:40:00,50.11,50.22,50.1,50.19,68431.0,48.2772,48.3831,48.2675,48.3542,68431.0
2021-10-20 15:50:00,50.18,50.24,50.1,50.23,182480.0,48.3446,48.4024,48.2675,48.3928,182480.0
2021-10-21 09:30:00,49.88,50.28,49.79,50.15,38548.0,48.0556,48.4409,47.9689,48.3157,38548.0
2021-10-21 09:40:00,50.13,50.3,50.12,50.21,21812.0,48.2964,48.4602,48.2868,48.3735,21812.0
2021-10-21 09:50:00,50.2,50.42,50.15,50.34,14604.0,48.3639,48.5758,48.3157,48.4987,14604.0
2021-10-21 10:00:00,50.36,50.41,50.23,50.38,18199.0,48.518,48.5662,48.3928,48.5373,18199.0
2021-10-21 10:10:00,50.4,50.42,50.28,50.32,16176.0,48.5566,48.5758,48.4409,48.4795,16176.0
2021-10-21 10:20:00,50.31,50.34,50.21,50.3,14810.0,48.4698,48.4987,48.3735,48.4602,14810.0
2021-10-21 10:30:00,50.31,50.42,50.28,50.28,11003.0,48.4698,48.5758,48.4409,48.4409,11003.0
2021-10-21 10:40:00,50.28,50.29,50.17,50.28,24014.0,48.4409,48.4506,48.335,48.4409,24014.0
2021-10-21 10:50:00,50.28,50.28,50.03,50.05,28806.0,48.4409,48.4409,48.2001,48.2194,28806.0
2021-10-21 11:00:00,50.06,50.08,49.9,50.08,54906.0,48.229,48.2483,48.0748,48.2483,54906.0
2021-10-21 11:10:00,50.06,50.12,50.03,50.1,20446.0,48.229,48.2868,48.2001,48.2675,20446.0
2021-10-21 11:20:00,50.11,50.19,50.06,50.06,19488.0,48.2772,48.3542,48.229,48.229,19488.0
2021-10-21 11:30:00,50.07,50.08,49.85,49.89,31199.0,48.2386,48.2483,48.0267,48.0652,31199.0
2021-10-21 11:40:00,49.91,50.03,49.87,49.98,23077.0,48.0845,48.2001,48.0459,48.1519,23077.0
2021-10-21 11:50:00,49.99,50.01,49.91,49.94,8932.0,48.1616,48.1808,48.0845,48.1134,8932.0
2021-10-21 12:00:00,49.95,50.03,49.85,49.86,31308.0,48.123,48.2001,48.0267,48.0363,31308.0
2021-10-21 12:10:00,49.86,49.87,49.83,49.84,13715.0,48.0363,48.0459,48.0074,48.017,13715.0
2021-10-21 12:20:00,49.86,49.93,49.83,49.9,12770.0,48.0363,48.1037,48.0074,48.0748,12770.0
2021-10-21 12:30:00,49.9,49.91,49.84,49.91,10930.0,48.0748,48.0845,48.017,48.0845,10930.0
2021-10-21 12:40:00,49.9,49.91,49.87,49.87,7300.0,48.0748,48.0845,48.0459,48.0459,7300.0
2021-10-21 12:50:00,49.87,49.89,49.84,49.84,9879.0,48.0459,48.0652,48.017,48.017,9879.0
2021-10-21 13:00:00,49.84,49.93,49.84,49.91,7671.0,48.017,48.1037,48.017,48.0845,7671.0
2021-10-21 13:10:00,49.91,49.99,49.9,49.94,9861.0,48.0845,48.1616,48.0748,48.1134,9861.0
2021-10-21 13:20:00,49.96,50.01,49.93,49.93,9096.0,48.1326,48.1808,48.1037,48.1037,9096.0
2021-10-21 13:30:00,49.93,49.95,49.86,49.9,12741.0,48.1037,48.123,48.0363,48.0748,12741.0
2021-10-21 13:40:00,49.89,49.89,49.72,49.72,17242.0,48.0652,48.0652,47.9014,47.9014,17242.0
2021-10-21 13:50:00,49.71,49.71,49.59,49.59,26578.0,47.8918,47.8918,47.7762,47.7762,26578.0
2021-10-21 14:00:00,49.56,49.67,49.56,49.63,15733.0,47.7473,47.8533,47.7473,47.8147,15733.0
2021-10-21 14:10:00,49.63,49.73,49.62,49.73,11261.0,47.8147,47.9111,47.8051,47.9111,11261.0
2021-10-21 14:20:00,49.71,49.77,49.71,49.77,10152.0,47.8918,47.9496,47.8918,47.9496,10152.0
2021-10-21 14:30:00,49.77,49.85,49.77,49.85,23177.0,47.9496,48.0267,47.9496,48.0267,23177.0
2021-10-21 14:40:00,49.85,49.9,49.77,49.9,17182.0,48.0267,48.0748,47.9496,48.0748,17182.0
2021-10-21 14:50:00,49.89,50.0,49.88,49.97,14504.0,48.0652,48.1712,48.0556,48.1423,14504.0
2021-10-21 15:00:00,49.98,50.06,49.96,49.99,18592.0,48.1519,48.229,48.1326,48.1616,18592.0
2021-10-21 15:10:00,49.99,50.09,49.96,50.08,16034.0,48.1616,48.2579,48.1326,48.2483,16034.0
2021-10-21 15:20:00,50.08,50.14,50.08,50.13,16720.0,48.2483,48.3061,48.2483,48.2964,16720.0
2021-10-21 15:30:00,50.13,50.19,50.05,50.13,40266.0,48.2964,48.3542,48.2194,48.2964,40266.0
2021-10-21 15:40:00,50.12,50.17,50.04,50.1,37258.0,48.2868,48.335,48.2097,48.2675,37258.0
2021-10-21 15:50:00,50.1,50.14,50.04,50.11,94226.0,48.2675,48.3061,48.2097,48.2772,94226.0
2021-10-22 09:30:00,50.33,50.52,50.28,50.48,36042.0,48.4891,48.6722,48.4409,48.6336,36042.0
2021-10-22 09:40:00,50.45,50.82,50.4,50.74,25968.0,48.6047,48.9612,48.5566,48.8841,25968.0
2021-10-22 09:50:00,50.72,50.78,50.59,50.63,46086.0,48.8648,48.9227,48.7396,48.7781,46086.0
2021-10-22 10:00:00,50.63,50.91,50.57,50.76,64011.0,48.7781,49.0479,48.7203,48.9034,64011.0
2021-10-22 10:10:00,50.75,50.89,50.72,50.81,16310.0,48.8938,49.0286,48.8648,48.9516,16310.0
2021-10-22 10:20:00,50.79,50.87,50.76,50.85,15044.0,48.9323,49.0094,48.9034,48.9901,15044.0
2021-10-22 10:30:00,50.84,50.86,50.62,50.63,27906.0,48.9805,48.9997,48.7685,48.7781,27906.0
2021-10-22 10:40:00,50.64,50.76,50.64,50.68,12452.0,48.7878,48.9034,48.7878,48.8263,12452.0
2021-10-22 10:50:00,50.68,50.68,50.56,50.56,9079.0,48.8263,48.8263,48.7107,48.7107,9079.0
2021-10-22 11:00:00,50.58,50.72,50.57,50.67,10040.0,48.73,48.8648,48.7203,48.8167,10040.0
2021-10-22 11:10:00,50.66,50.69,50.5,50.52,17733.0,48.807,48.8359,48.6529,48.6722,17733.0
2021-10-22 11:20:00,50.52,50.52,50.34,50.37,10699.0,48.6722,48.6722,48.4987,48.5277,10699.0
2021-10-22 11:30:00,50.36,50.38,50.22,50.25,20670.0,48.518,48.5373,48.3831,48.412,20670.0
2021-10-22 11:40:00,50.24,50.27,50.17,50.2,16924.0,48.4024,48.4313,48.335,48.3639,16924.0
2021-10-22 11:50:00,50.2,50.35,50.09,50.35,108393.0,48.3639,48.5084,48.2579,48.5084,108393.0
2021-10-22 12:00:00,50.34,50.37,50.23,50.37,13275.0,48.4987,48.5277,48.3928,48.5277,13275.0
2021-10-22 12:10:00,50.36,50.44,50.35,50.38,23171.0,48.518,48.5951,48.5084,48.5373,23171.0
2021-10-22 12:20:00,50.38,50.42,50.33,50.4,14036.0,48.5373,48.5758,48.4891,48.5566,14036.0
2021-10-22 12:30:00,50.38,50.46,50.38,50.39,19569.0,48.5373,48.6144,48.5373,48.5469,19569.0
2021-10-22 12:40:00,50.41,50.45,50.34,50.44,14173.0,48.5662,48.6047,48.4987,48.5951,14173.0
2021-10-22 12:50:00,50.45,50.48,50.4,50.44,10657.0,48.6047,48.6336,48.5566,48.5951,10657.0
2021-10-22 13:00:00,50.43,50.44,50.31,50.32,12723.0,48.5855,48.5951,48.4698,48.4795,12723.0
2021-10-22 13:10:00,50.33,50.34,50.23,50.3,44420.0,48.4891,48.4987,48.3928,48.4602,44420.0
2021-10-22 13:20:00,50.3,50.34,50.17,50.19,21440.0,48.4602,48.4987,48.335,48.3542,21440.0
2021-10-22 13:30:00,50.19,50.2,50.06,50.06,26892.0,48.3542,48.3639,48.229,48.229,26892.0
2021-10-22 13:40:00,50.06,50.14,50.05,50.06,14368.0,48.229,48.3061,48.2194,48.229,14368.0
2021-10-22 13:50:00,50.05,50.05,49.92,49.92,18670.0,48.2194,48.2194,48.0941,48.0941,18670.0
2021-10-22 14:00:00,49.91,49.94,49.89,49.93,15750.0,48.0845,48.1134,48.0652,48.1037,15750.0
2021-10-22 14:10:00,49.93,50.01,49.92,49.99,14720.0,48.1037,48.1808,48.0941,48.1616,14720.0
2021-10-22 14:20:00,49.99,49.99,49.92,49.97,10730.0,48.1616,48.1616,48.0941,48.1423,10730.0
2021-10-22 14:30:00,49.97,50.06,49.97,49.98,87512.0,48.1423,48.229,48.1423,48.1519,87512.0
2021-10-22 14:40:00,49.98,50.04,49.94,50.02,15346.0,48.1519,48.2097,48.1134,48.1905,15346.0
2021-10-22 14:50:00,50.02,50.02,49.96,50.01,7675.0,48.1905,48.1905,48.1326,48.1808,7675.0
2021-10-22 15:00:00,49.99,50.0,49.88,49.9,18829.0,48.1616,48.1712,48.0556,48.0748,18829.0
2021-10-22 15:10:00,49.89,49.91,49.83,49.85,24034.0,48.0652,48.0845,48.0074,48.0267,24034.0
2021-10-22 15:20:00,49.85,49.9,49.83,49.88,28824.0,48.0267,48.0748,48.0074,48.0556,28824.0
2021-10-22 15:30:00,49.88,49.93,49.79,49.8,38125.0,48.0556,48.1037,47.9689,47.9785,38125.0
2021-10-22 15:40:00,49.79,49.79,49.65,49.67,64771.0,47.9689,47.9689,47.834,47.8533,64771.0
2021-10-22 15:50:00,49.66,49.74,49.64,49.71,187735.0,47.8436,47.9207,47.8244,47.8918,187735.0
2021-10-25 09:30:00,49.67,49.75,49.34,49.66,51848.0,47.8533,47.9303,47.5353,47.8436,51848.0
2021-10-25 09:40:00,49.69,49.72,49.5,49.57,33261.0,47.8725,47.9014,47.6895,47.7569,33261.0
2021-10-25 09:50:00,49.55,49.77,49.5,49.66,46471.0,47.7376,47.9496,47.6895,47.8436,46471.0
2021-10-25 10:00:00,49.7,49.91,49.7,49.82,41113.0,47.8822,48.0845,47.8822,47.9978,41113.0
2021-10-25 10:10:00,49.82,50.17,49.8,50.16,93763.0,47.9978,48.335,47.9785,48.3253,93763.0
2021-10-25 10:20:00,50.16,50.17,49.95,50.04,73703.0,48.3253,48.335,48.123,48.2097,73703.0
2021-10-25 10:30:00,50.03,50.11,49.96,50.05,59873.0,48.2001,48.2772,48.1326,48.2194,59873.0
2021-10-25 10:40:00,50.06,50.11,49.99,49.99,61242.0,48.229,48.2772,48.1616,48.1616,61242.0
2021-10-25 10:50:00,49.99,50.18,49.94,50.09,43982.0,48.1616,48.3446,48.1134,48.2579,43982.0
2021-10-25 11:00:00,50.09,50.16,50.01,50.12,35874.0,48.2579,48.3253,48.1808,48.2868,35874.0
2021-10-25 11:10:00,50.12,50.18,50.08,50.14,32063.0,48.2868,48.3446,48.2483,48.3061,32063.0
2021-10-25 11:20:00,50.13,50.21,50.11,50.11,55321.0,48.2964,48.3735,48.2772,48.2772,55321.0
2021-10-25 11:30:00,50.1,50.15,50.04,50.05,28207.0,48.2675,48.3157,48.2097,48.2194,28207.0
2021-10-25 11:40:00,50.05,50.06,49.93,49.93,42684.0,48.2194,48.229,48.1037,48.1037,42684.0
2021-10-25 11:50:00,49.94,49.99,49.9,49.9,38734.0,48.1134,48.1616,48.0748,48.0748,38734.0
2021-10-25 12:00:00,49.9,50.02,49.9,50.01,56427.0,48.0748,48.1905,48.0748,48.1808,56427.0
2021-10-25 12:10:00,50.01,50.01,49.92,49.99,64117.0,48.1808,48.1808,48.0941,48.1616,64117.0
2021-10-25 12:20:00,49.98,49.98,49.89,49.93,29871.0,48.1519,48.1519,48.0652,48.1037,29871.0
2021-10-25 12:30:00,49.91,49.94,49.74,49.75,33892.0,48.0845,48.1134,47.9207,47.9303,33892.0
2021-10-25 12:40:00,49.74,49.74,49.67,49.72,22398.0,47.9207,47.9207,47.8533,47.9014,22398.0
2021-10-25 12:50:00,49.73,49.73,49.66,49.69,19745.0,47.9111,47.9111,47.8436,47.8725,19745.0
2021-10-25 13:00:00,49.69,49.77,49.68,49.77,30213.0,47.8725,47.9496,47.8629,47.9496,30213.0
2021-10-25 13:10:00,49.77,49.8,49.76,49.77,26517.0,47.9496,47.9785,47.94,47.9496,26517.0
2021-10-25 13:20:00,49.77,49.78,49.72,49.78,21913.0,47.9496,47.9592,47.9014,47.9592,21913.0
2021-10-25 13:30:00,49.78,49.82,49.76,49.76,21665.0,47.9592,47.9978,47.94,47.94,21665.0
2021-10-25 13:40:00,49.76,49.81,49.75,49.77,42255.0,47.94,47.9881,47.9303,47.9496,42255.0
2021-10-25 13:50:00,49.76,49.83,49.75,49.79,15942.0,47.94,48.0074,47.9303,47.9689,15942.0
2021-10-25 14:00:00,49.78,49.78,49.68,49.76,47748.0,47.9592,47.9592,47.8629,47.94,47748.0
2021-10-25 14:10:00,49.75,49.79,49.7,49.75,40846.0,47.9303,47.9689,47.8822,47.9303,40846.0
2021-10-25 14:20:00,49.73,49.82,49.72,49.75,28206.0,47.9111,47.9978,47.9014,47.9303,28206.0
2021-10-25 14:30:00,49.76,49.78,49.63,49.71,53226.0,47.94,47.9592,47.8147,47.8918,53226.0
2021-10-25 14:40:00,49.73,49.75,49.66,49.72,81596.0,47.9111,47.9303,47.8436,47.9014,81596.0
2021-10-25 14:50:00,49.73,49.85,49.7,49.79,123103.0,47.9111,48.0267,47.8822,47.9689,123103.0
2021-10-25 15:00:00,49.79,49.8,49.71,49.74,96622.0,47.9689,47.9785,47.8918,47.9207,96622.0
2021-10-25 15:10:00,49.74,49.75,49.59,49.65,63199.0,47.9207,47.9303,47.7762,47.834,63199.0
2021-10-25 15:20:00,49.66,49.72,49.63,49.7,59887.0,47.8436,47.9014,47.8147,47.8822,59887.0
2021-10-25 15:30:00,49.7,49.71,49.56,49.66,95243.0,47.8822,47.8918,47.7473,47.8436,95243.0
2021-10-25 15:40:00,49.65,49.7,49.63,49.64,95248.0,47.834,47.8822,47.8147,47.8244,95248.0
2021-10-25 15:50:00,49.64,49.9,49.59,49.9,298025.0,47.8244,48.0748,47.7762,48.0748,298025.0
2021-10-26 09:30:00,49.36,49.99,48.47,48.6,162027.0,47.5546,48.1616,46.6971,46.8224,162027.0
2021-10-26 09:40:00,48.49,49.36,48.49,49.14,85167.0,46.7164,47.5546,46.7164,47.3426,85167.0
2021-10-26 09:50:00,49.12,49.32,49.01,49.21,70882.0,47.3234,47.5161,47.2174,47.4101,70882.0
2021-10-26 10:00:00,49.21,49.31,48.89,49.13,67766.0,47.4101,47.5064,47.1018,47.333,67766.0
2021-10-26 10:10:00,49.15,49.19,48.94,49.02,67405.0,47.3523,47.3908,47.15,47.227,67405.0
2021-10-26 10:20:00,49.03,49.04,48.71,48.86,77032.0,47.2367,47.2463,46.9284,47.0729,77032.0
2021-10-26 10:30:00,48.85,48.85,48.71,48.75,52078.0,47.0632,47.0632,46.9284,46.9669,52078.0
2021-10-26 10:40:00,48.76,48.92,48.72,48.78,53170.0,46.9765,47.1307,46.938,46.9958,53170.0
2021-10-26 10:50:00,48.78,49.06,48.78,49.03,44973.0,46.9958,47.2656,46.9958,47.2367,44973.0
2021-10-26 11:00:00,49.03,49.05,48.9,48.97,47433.0,47.2367,47.2559,47.1114,47.1789,47433.0
2021-10-26 11:10:00,48.97,49.05,48.97,49.04,28338.0,47.1789,47.2559,47.1789,47.2463,28338.0
2021-10-26 11:20:00,49.03,49.04,48.8,48.83,33367.0,47.2367,47.2463,47.0151,47.044,33367.0
2021-10-26 11:30:00,48.83,48.87,48.7,48.72,42892.0,47.044,47.0825,46.9187,46.938,42892.0
2021-10-26 11:40:00,48.72,48.79,48.6,48.62,42583.0,46.938,47.0054,46.8224,46.8417,42583.0
2021-10-26 11:50:00,48.61,48.62,48.36,48.47,45720.0,46.832,46.8417,46.5912,46.6971,45720.0
2021-10-26 12:00:00,48.49,48.5,48.41,48.43,27751.0,46.7164,46.726,46.6393,46.6586,27751.0
2021-10-26 12:10:00,48.42,48.44,48.33,48.35,18524.0,46.649,46.6682,46.5623,46.5815,18524.0
2021-10-26 12:20:00,48.34,48.37,48.3,48.3,31980.0,46.5719,46.6008,46.5334,46.5334,31980.0
2021-10-26 12:30:00,48.29,48.31,48.19,48.2,26666.0,46.5237,46.543,46.4274,46.437,26666.0
2021-10-26 12:40:00,48.21,48.34,48.07,48.07,32132.0,46.4467,46.5719,46.3118,46.3118,32132.0
2021-10-26 12:50:00,48.07,48.12,48.04,48.12,21275.0,46.3118,46.3599,46.2829,46.3599,21275.0
2021-10-26 13:00:00,48.13,48.14,48.05,48.1,20713.0,46.3696,46.3792,46.2925,46.3407,20713.0
2021-10-26 13:10:00,48.09,48.22,48.07,48.14,23500.0,46.331,46.4563,46.3118,46.3792,23500.0
2021-10-26 13:20:00,48.13,48.15,48.06,48.11,21904.0,46.3696,46.3889,46.3021,46.3503,21904.0
2021-10-26 13:30:00,48.12,48.21,48.11,48.18,18889.0,46.3599,46.4467,46.3503,46.4178,18889.0
2021-10-26 13:40:00,48.17,48.18,47.97,47.98,25673.0,46.4081,46.4178,46.2154,46.2251,25673.0
2021-10-26 13:50:00,47.97,47.99,47.87,47.98,25647.0,46.2154,46.2347,46.1191,46.2251,25647.0
2021-10-26 14:00:00,47.99,48.04,47.9,47.99,17198.0,46.2347,46.2829,46.148,46.2347,17198.0
2021-10-26 14:10:00,47.98,48.15,47.95,48.15,32486.0,46.2251,46.3889,46.1962,46.3889,32486.0
2021-10-26 14:20:00,48.16,48.23,48.13,48.2,68611.0,46.3985,46.4659,46.3696,46.437,68611.0
2021-10-26 14:30:00,48.19,48.38,48.18,48.31,127467.0,46.4274,46.6104,46.4178,46.543,127467.0
2021-10-26 14:40:00,48.3,48.6,48.29,48.48,65835.0,46.5334,46.8224,46.5237,46.7068,65835.0
2021-10-26 14:50:00,48.46,48.67,48.36,48.65,66177.0,46.6875,46.8898,46.5912,46.8706,66177.0
2021-10-26 15:00:00,48.65,48.79,48.61,48.75,77456.0,46.8706,47.0054,46.832,46.9669,77456.0
2021-10-26 15:10:00,48.75,48.91,48.72,48.88,76964.0,46.9669,47.1211,46.938,47.0922,76964.0
2021-10-26 15:20:00,48.88,49.09,48.88,49.02,141785.0,47.0922,47.2945,47.0922,47.227,141785.0
2021-10-26 15:30:00,49.03,49.05,48.65,48.8,141386.0,47.2367,47.2559,46.8706,47.0151,141386.0
2021-10-26 15:40:00,48.8,48.98,48.79,48.96,115910.0,47.0151,47.1885,47.0054,47.1692,115910.0
2021-10-26 15:50:00,48.93,48.94,48.68,48.69,332021.0,47.1403,47.15,46.8995,46.9091,332021.0
2021-10-27 09:30:00,49.33,50.01,49.24,50.01,191040.0,47.5257,48.1808,47.439,48.1808,191040.0
2021-10-27 09:40:00,50.05,50.76,49.98,50.71,238642.0,48.2194,48.9034,48.1519,48.8552,238642.0
2021-10-27 09:50:00,50.72,51.16,50.7,51.09,156435.0,48.8648,49.2888,48.8456,49.2213,156435.0
2021-10-27 10:00:00,51.12,51.35,51.01,51.22,164208.0,49.2502,49.4718,49.1442,49.3466,164208.0
2021-10-27 10:10:00,51.22,51.26,50.77,50.84,139272.0,49.3466,49.3851,48.913,48.9805,139272.0
2021-10-27 10:20:00,50.81,50.92,50.43,50.48,129809.0,48.9516,49.0575,48.5855,48.6336,129809.0
2021-10-27 10:30:00,50.47,50.47,49.97,50.08,189974.0,48.624,48.624,48.1423,48.2483,189974.0
2021-10-27 10:40:00,50.1,50.26,49.9,50.25,166342.0,48.2675,48.4217,48.0748,48.412,166342.0
2021-10-27 10:50:00,50.23,50.24,49.77,50.12,168874.0,48.3928,48.4024,47.9496,48.2868,168874.0
2021-10-27 11:00:00,50.12,50.24,50.0,50.15,60614.0,48.2868,48.4024,48.1712,48.3157,60614.0
2021-10-27 11:10:00,50.17,50.17,49.93,49.94,46201.0,48.335,48.335,48.1037,48.1134,46201.0
2021-10-27 11:20:00,49.92,49.97,49.76,49.83,92936.0,48.0941,48.1423,47.94,48.0074,92936.0
2021-10-27 11:30:00,49.83,49.92,49.74,49.82,65016.0,48.0074,48.0941,47.9207,47.9978,65016.0
2021-10-27 11:40:00,49.83,50.04,49.82,50.03,61363.0,48.0074,48.2097,47.9978,48.2001,61363.0
2021-10-27 11:50:00,50.05,50.08,49.95,49.97,54341.0,48.2194,48.2483,48.123,48.1423,54341.0
2021-10-27 12:00:00,49.98,49.98,49.78,49.9,63454.0,48.1519,48.1519,47.9592,48.0748,63454.0
2021-10-27 12:10:00,49.88,49.88,49.77,49.8,56246.0,48.0556,48.0556,47.9496,47.9785,56246.0
2021-10-27 12:20:00,49.8,49.8,49.46,49.51,55728.0,47.9785,47.9785,47.6509,47.6991,55728.0
2021-10-27 12:30:00,49.5,49.59,49.42,49.59,22632.0,47.6895,47.7762,47.6124,47.7762,22632.0
2021-10-27 12:40:00,49.58,49.59,49.39,49.44,22917.0,47.7665,47.7762,47.5835,47.6317,22917.0
2021-10-27 12:50:00,49.44,49.44,49.33,49.39,22540.0,47.6317,47.6317,47.5257,47.5835,22540.0
2021-10-27 13:00:00,49.39,49.45,49.26,49.29,39818.0,47.5835,47.6413,47.4583,47.4872,39818.0
2021-10-27 13:10:00,49.3,49.34,49.16,49.23,38141.0,47.4968,47.5353,47.3619,47.4293,38141.0
2021-10-27 13:20:00,49.24,49.27,49.16,49.21,50452.0,47.439,47.4679,47.3619,47.4101,50452.0
2021-10-27 13:30:00,49.2,49.23,49.09,49.15,37120.0,47.4004,47.4293,47.2945,47.3523,37120.0
2021-10-27 13:40:00,49.15,49.24,49.12,49.22,23717.0,47.3523,47.439,47.3234,47.4197,23717.0
2021-10-27 13:50:00,49.22,49.24,49.17,49.17,23111.0,47.4197,47.439,47.3715,47.3715,23111.0
2021-10-27 14:00:00,49.17,49.21,49.11,49.2,39322.0,47.3715,47.4101,47.3137,47.4004,39322.0
2021-10-27 14:10:00,49.22,49.23,49.07,49.08,29628.0,47.4197,47.4293,47.2752,47.2848,29628.0
2021-10-27 14:20:00,49.08,49.22,49.06,49.14,83776.0,47.2848,47.4197,47.2656,47.3426,83776.0
2021-10-27 14:30:00,49.13,49.21,49.12,49.19,65483.0,47.333,47.4101,47.3234,47.3908,65483.0
2021-10-27 14:40:00,49.19,49.21,49.14,49.2,49542.0,47.3908,47.4101,47.3426,47.4004,49542.0
2021-10-27 14:50:00,49.2,49.26,49.2,49.26,37134.0,47.4004,47.4583,47.4004,47.4583,37134.0
2021-10-27 15:00:00,49.26,49.26,49.09,49.09,57273.0,47.4583,47.4583,47.2945,47.2945,57273.0
2021-10-27 15:10:00,49.1,49.1,48.92,48.96,51401.0,47.3041,47.3041,47.1307,47.1692,51401.0
2021-10-27 15:20:00,48.96,49.08,48.89,49.04,87097.0,47.1692,47.2848,47.1018,47.2463,87097.0
2021-10-27 15:30:00,49.05,49.12,48.95,49.11,79965.0,47.2559,47.3234,47.1596,47.3137,79965.0
2021-10-27 15:40:00,49.13,49.16,49.0,49.0,90028.0,47.333,47.3619,47.2078,47.2078,90028.0
2021-10-27 15:50:00,49.0,49.0,48.74,48.75,297516.0,47.2078,47.2078,46.9573,46.9669,297516.0
2021-10-28 09:30:00,49.06,49.17,48.66,48.66,70907.0,47.2656,47.3715,46.8802,46.8802,70907.0
2021-10-28 09:40:00,48.63,48.85,48.5,48.64,110141.0,46.8513,47.0632,46.726,46.8609,110141.0
2021-10-28 09:50:00,48.64,48.77,48.52,48.73,40493.0,46.8609,46.9862,46.7453,46.9476,40493.0
2021-10-28 10:00:00,48.73,48.73,48.35,48.38,51884.0,46.9476,46.9476,46.5815,46.6104,51884.0
2021-10-28 10:10:00,48.39,48.58,48.38,48.44,39251.0,46.6201,46.8031,46.6104,46.6682,39251.0
2021-10-28 10:20:00,48.42,48.72,48.41,48.71,26211.0,46.649,46.938,46.6393,46.9284,26211.0
2021-10-28 10:30:00,48.7,48.75,48.61,48.66,20931.0,46.9187,46.9669,46.832,46.8802,20931.0
2021-10-28 10:40:00,48.68,48.72,48.42,48.44,41803.0,46.8995,46.938,46.649,46.6682,41803.0
2021-10-28 10:50:00,48.44,48.58,48.41,48.44,42754.0,46.6682,46.8031,46.6393,46.6682,42754.0
2021-10-28 11:00:00,48.47,48.58,48.46,48.52,42549.0,46.6971,46.8031,46.6875,46.7453,42549.0
2021-10-28 11:10:00,48.51,48.51,48.31,48.37,48305.0,46.7357,46.7357,46.543,46.6008,48305.0
2021-10-28 11:20:00,48.38,48.53,48.23,48.29,54520.0,46.6104,46.755,46.4659,46.5237,54520.0
2021-10-28 11:30:00,48.27,48.54,48.24,48.47,126916.0,46.5045,46.7646,46.4756,46.6971,126916.0
2021-10-28 11:40:00,48.47,48.52,48.37,48.45,109609.0,46.6971,46.7453,46.6008,46.6779,109609.0
2021-10-28 11:50:00,48.45,48.51,48.39,48.45,26160.0,46.6779,46.7357,46.6201,46.6779,26160.0
2021-10-28 12:00:00,48.44,48.64,48.43,48.62,66516.0,46.6682,46.8609,46.6586,46.8417,66516.0
2021-10-28 12:10:00,48.62,48.77,48.61,48.77,50610.0,46.8417,46.9862,46.832,46.9862,50610.0
2021-10-28 12:20:00,48.75,48.81,48.55,48.59,39810.0,46.9669,47.0247,46.7742,46.8128,39810.0
2021-10-28 12:30:00,48.57,48.57,48.48,48.54,10981.0,46.7935,46.7935,46.7068,46.7646,10981.0
2021-10-28 12:40:00,48.52,48.52,48.44,48.5,15801.0,46.7453,46.7453,46.6682,46.726,15801.0
2021-10-28 12:50:00,48.5,48.56,48.48,48.5,53663.0,46.726,46.7839,46.7068,46.726,53663.0
2021-10-28 13:00:00,48.52,48.65,48.52,48.6,15675.0,46.7453,46.8706,46.7453,46.8224,15675.0
2021-10-28 13:10:00,48.59,48.64,48.54,48.64,27506.0,46.8128,46.8609,46.7646,46.8609,27506.0
2021-10-28 13:20:00,48.64,48.65,48.58,48.59,34630.0,46.8609,46.8706,46.8031,46.8128,34630.0
2021-10-28 13:30:00,48.59,48.74,48.58,48.73,36807.0,46.8128,46.9573,46.8031,46.9476,36807.0
2021-10-28 13:40:00,48.74,48.8,48.74,48.77,27220.0,46.9573,47.0151,46.9573,46.9862,27220.0
2021-10-28 13:50:00,48.77,48.84,48.76,48.84,19304.0,46.9862,47.0536,46.9765,47.0536,19304.0
2021-10-28 14:00:00,48.83,48.98,48.83,48.97,32466.0,47.044,47.1885,47.044,47.1789,32466.0
2021-10-28 14:10:00,48.98,48.99,48.92,48.94,30236.0,47.1885,47.1981,47.1307,47.15,30236.0
2021-10-28 14:20:00,48.94,48.99,48.93,48.93,52218.0,47.15,47.1981,47.1403,47.1403,52218.0
2021-10-28 14:30:00,48.93,48.94,48.75,48.75,25740.0,47.1403,47.15,46.9669,46.9669,25740.0
2021-10-28 14:40:00,48.75,48.81,48.73,48.8,41554.0,46.9669,47.0247,46.9476,47.0151,41554.0
2021-10-28 14:50:00,48.8,48.82,48.73,48.78,40253.0,47.0151,47.0343,46.9476,46.9958,40253.0
2021-10-28 15:00:00,48.78,48.81,48.73,48.76,29826.0,46.9958,47.0247,46.9476,46.9765,29826.0
2021-10-28 15:10:00,48.76,48.86,48.75,48.8,43535.0,46.9765,47.0729,46.9669,47.0151,43535.0
2021-10-28 15:20:00,48.8,48.83,48.73,48.78,48519.0,47.0151,47.044,46.9476,46.9958,48519.0
2021-10-28 15:30:00,48.79,48.8,48.58,48.59,200877.0,47.0054,47.0151,46.8031,46.8128,200877.0
2021-10-28 15:40:00,48.59,48.63,48.49,48.56,100365.0,46.8128,46.8513,46.7164,46.7839,100365.0
2021-10-28 15:50:00,48.56,48.67,48.56,48.64,324327.0,46.7839,46.8898,46.7839,46.8609,324327.0
2021-10-29 09:30:00,48.72,49.1,48.71,49.09,84571.0,46.938,47.3041,46.9284,47.2945,84571.0
2021-10-29 09:40:00,49.14,49.24,49.04,49.22,30583.0,47.3426,47.439,47.2463,47.4197,30583.0
2021-10-29 09:50:00,49.22,49.37,49.19,49.24,14055.0,47.4197,47.5642,47.3908,47.439,14055.0
2021-10-29 10:00:00,49.22,49.55,49.2,49.54,46965.0,47.4197,47.7376,47.4004,47.728,46965.0
2021-10-29 10:10:00,49.53,49.56,49.13,49.18,59039.0,47.7184,47.7473,47.333,47.3812,59039.0
2021-10-29 10:20:00,49.24,49.25,49.05,49.1,48758.0,47.439,47.4486,47.2559,47.3041,48758.0
2021-10-29 10:30:00,49.14,49.14,49.01,49.08,44023.0,47.3426,47.3426,47.2174,47.2848,44023.0
2021-10-29 10:40:00,49.1,49.1,48.95,49.01,28426.0,47.3041,47.3041,47.1596,47.2174,28426.0
2021-10-29 10:50:00,49.03,49.06,48.88,48.88,53301.0,47.2367,47.2656,47.0922,47.0922,53301.0
2021-10-29 11:00:00,48.87,48.93,48.67,48.72,63552.0,47.0825,47.1403,46.8898,46.938,63552.0
2021-10-29 11:10:00,48.73,48.96,48.72,48.93,94496.0,46.9476,47.1692,46.938,47.1403,94496.0
2021-10-29 11:20:00,48.93,49.0,48.89,48.92,25242.0,47.1403,47.2078,47.1018,47.1307,25242.0
2021-10-29 11:30:00,48.92,48.97,48.76,48.77,55303.0,47.1307,47.1789,46.9765,46.9862,55303.0
2021-10-29 11:40:00,48.77,48.81,48.71,48.79,15078.0,46.9862,47.0247,46.9284,47.0054,15078.0
2021-10-29 11:50:00,48.78,48.87,48.78,48.84,24405.0,46.9958,47.0825,46.9958,47.0536,24405.0
2021-10-29 12:00:00,48.83,48.84,48.62,48.64,70342.0,47.044,47.0536,46.8417,46.8609,70342.0
2021-10-29 12:10:00,48.63,48.72,48.57,48.7,62583.0,46.8513,46.938,46.7935,46.9187,62583.0
2021-10-29 12:20:00,48.71,48.75,48.59,48.62,40908.0,46.9284,46.9669,46.8128,46.8417,40908.0
2021-10-29 12:30:00,48.63,48.63,48.56,48.57,19755.0,46.8513,46.8513,46.7839,46.7935,19755.0
2021-10-29 12:40:00,48.54,48.61,48.52,48.59,38977.0,46.7646,46.832,46.7453,46.8128,38977.0
2021-10-29 12:50:00,48.58,48.64,48.55,48.56,25938.0,46.8031,46.8609,46.7742,46.7839,25938.0
2021-10-29 13:00:00,48.57,48.57,48.49,48.53,20018.0,46.7935,46.7935,46.7164,46.755,20018.0
2021-10-29 13:10:00,48.53,48.56,48.49,48.54,21668.0,46.755,46.7839,46.7164,46.7646,21668.0
2021-10-29 13:20:00,48.55,48.57,48.48,48.48,12246.0,46.7742,46.7935,46.7068,46.7068,12246.0
2021-10-29 13:30:00,48.48,48.49,48.42,48.49,22052.0,46.7068,46.7164,46.649,46.7164,22052.0
2021-10-29 13:40:00,48.48,48.52,48.47,48.5,24239.0,46.7068,46.7453,46.6971,46.726,24239.0
2021-10-29 13:50:00,48.51,48.56,48.46,48.47,36454.0,46.7357,46.7839,46.6875,46.6971,36454.0
2021-10-29 14:00:00,48.48,48.53,48.38,48.44,28477.0,46.7068,46.755,46.6104,46.6682,28477.0
2021-10-29 14:10:00,48.44,48.44,48.28,48.31,29075.0,46.6682,46.6682,46.5141,46.543,29075.0
2021-10-29 14:20:00,48.31,48.32,48.16,48.21,29460.0,46.543,46.5526,46.3985,46.4467,29460.0
2021-10-29 14:30:00,48.2,48.21,48.13,48.14,21328.0,46.437,46.4467,46.3696,46.3792,21328.0
2021-10-29 14:40:00,48.15,48.19,48.11,48.17,27716.0,46.3889,46.4274,46.3503,46.4081,27716.0
2021-10-29 14:50:00,48.17,48.23,48.16,48.2,24466.0,46.4081,46.4659,46.3985,46.437,24466.0
2021-10-29 15:00:00,48.2,48.2,48.05,48.1,44496.0,46.437,46.437,46.2925,46.3407,44496.0
2021-10-29 15:10:00,48.11,48.16,48.02,48.05,48730.0,46.3503,46.3985,46.2636,46.2925,48730.0
2021-10-29 15:20:00,48.05,48.09,47.99,48.09,52365.0,46.2925,46.331,46.2347,46.331,52365.0
2021-10-29 15:30:00,48.09,48.21,48.04,48.21,89979.0,46.331,46.4467,46.2829,46.4467,89979.0
2021-10-29 15:40:00,48.21,48.33,48.19,48.21,117789.0,46.4467,46.5623,46.4274,46.4467,117789.0
2021-10-29 15:50:00,48.22,48.27,48.07,48.09,334886.0,46.4563,46.5045,46.3118,46.331,334886.0
2021-11-01 09:30:00,48.05,48.15,47.71,48.08,72487.0,46.2925,46.3889,45.9649,46.3214,72487.0
2021-11-01 09:40:00,48.08,48.18,47.8,47.98,49534.0,46.3214,46.4178,46.0517,46.2251,49534.0
2021-11-01 09:50:00,47.93,48.02,47.86,47.93,45004.0,46.1769,46.2636,46.1095,46.1769,45004.0
2021-11-01 10:00:00,47.89,47.9,47.71,47.85,39902.0,46.1384,46.148,45.9649,46.0998,39902.0
2021-11-01 10:10:00,47.83,48.26,47.83,48.26,35226.0,46.0806,46.4948,46.0806,46.4948,35226.0
2021-11-01 10:20:00,48.26,48.41,48.24,48.36,27011.0,46.4948,46.6393,46.4756,46.5912,27011.0
2021-11-01 10:30:00,48.37,48.55,48.35,48.36,27306.0,46.6008,46.7742,46.5815,46.5912,27306.0
2021-11-01 10:40:00,48.37,48.49,48.33,48.41,21765.0,46.6008,46.7164,46.5623,46.6393,21765.0
2021-11-01 10:50:00,48.42,48.5,48.34,48.4,23256.0,46.649,46.726,46.5719,46.6297,23256.0
2021-11-01 11:00:00,48.41,48.83,48.41,48.73,30429.0,46.6393,47.044,46.6393,46.9476,30429.0
2021-11-01 11:10:00,48.72,48.74,48.68,48.71,13922.0,46.938,46.9573,46.8995,46.9284,13922.0
2021-11-01 11:20:00,48.72,48.77,48.56,48.64,35563.0,46.938,46.9862,46.7839,46.8609,35563.0
2021-11-01 11:30:00,48.62,48.64,48.47,48.55,21336.0,46.8417,46.8609,46.6971,46.7742,21336.0
2021-11-01 11:40:00,48.55,48.68,48.55,48.63,20815.0,46.7742,46.8995,46.7742,46.8513,20815.0
2021-11-01 11:50:00,48.62,48.75,48.61,48.72,28405.0,46.8417,46.9669,46.832,46.938,28405.0
2021-11-01 12:00:00,48.72,48.85,48.72,48.81,27004.0,46.938,47.0632,46.938,47.0247,27004.0
2021-11-01 12:10:00,48.8,48.9,48.67,48.68,74456.0,47.0151,47.1114,46.8898,46.8995,74456.0
2021-11-01 12:20:00,48.69,48.73,48.62,48.65,34994.0,46.9091,46.9476,46.8417,46.8706,34994.0
2021-11-01 12:30:00,48.64,48.78,48.57,48.78,20713.0,46.8609,46.9958,46.7935,46.9958,20713.0
2021-11-01 12:40:00,48.78,48.88,48.74,48.86,14671.0,46.9958,47.0922,46.9573,47.0729,14671.0
2021-11-01 12:50:00,48.88,48.96,48.87,48.93,18032.0,47.0922,47.1692,47.0825,47.1403,18032.0
2021-11-01 13:00:00,48.92,48.94,48.76,48.76,29905.0,47.1307,47.15,46.9765,46.9765,29905.0
2021-11-01 13:10:00,48.75,48.79,48.69,48.72,32688.0,46.9669,47.0054,46.9091,46.938,32688.0
2021-11-01 13:20:00,48.72,48.76,48.63,48.74,22138.0,46.938,46.9765,46.8513,46.9573,22138.0
2021-11-01 13:30:00,48.76,48.8,48.74,48.79,16283.0,46.9765,47.0151,46.9573,47.0054,16283.0
2021-11-01 13:40:00,48.78,48.78,48.55,48.65,48686.0,46.9958,46.9958,46.7742,46.8706,48686.0
2021-11-01 13:50:00,48.66,48.67,48.56,48.61,23079.0,46.8802,46.8898,46.7839,46.832,23079.0
2021-11-01 14:00:00,48.61,48.67,48.55,48.59,22581.0,46.832,46.8898,46.7742,46.8128,22581.0
2021-11-01 14:10:00,48.59,48.63,48.52,48.52,22676.0,46.8128,46.8513,46.7453,46.7453,22676.0
2021-11-01 14:20:00,48.52,48.53,48.44,48.5,28080.0,46.7453,46.755,46.6682,46.726,28080.0
2021-11-01 14:30:00,48.51,48.59,48.48,48.53,25463.0,46.7357,46.8128,46.7068,46.755,25463.0
2021-11-01 14:40:00,48.54,48.54,48.43,48.51,19916.0,46.7646,46.7646,46.6586,46.7357,19916.0
2021-11-01 14:50:00,48.51,48.52,48.4,48.41,25571.0,46.7357,46.7453,46.6297,46.6393,25571.0
2021-11-01 15:00:00,48.41,48.44,48.38,48.42,25850.0,46.6393,46.6682,46.6104,46.649,25850.0
2021-11-01 15:10:00,48.43,48.51,48.41,48.47,22768.0,46.6586,46.7357,46.6393,46.6971,22768.0
2021-11-01 15:20:00,48.47,48.63,48.43,48.58,28191.0,46.6971,46.8513,46.6586,46.8031,28191.0
2021-11-01 15:30:00,48.58,48.63,48.56,48.6,42316.0,46.8031,46.8513,46.7839,46.8224,42316.0
2021-11-01 15:40:00,48.6,48.64,48.57,48.59,43840.0,46.8224,46.8609,46.7935,46.8128,43840.0
2021-11-01 15:50:00,48.6,48.68,48.57,48.68,140514.0,46.8224,46.8995,46.7935,46.8995,140514.0
2021-11-02 09:30:00,48.8,48.8,47.93,48.0,88844.0,47.0151,47.0151,46.1769,46.2443,88844.0
2021-11-02 09:40:00,47.98,48.0,47.48,47.48,58524.0,46.2251,46.2443,45.7434,45.7434,58524.0
2021-11-02 09:50:00,47.48,47.72,47.38,47.68,72465.0,45.7434,45.9746,45.647,45.936,72465.0
2021-11-02 10:00:00,47.69,48.07,47.62,48.05,53956.0,45.9457,46.3118,45.8782,46.2925,53956.0
2021-11-02 10:10:00,48.05,48.17,47.87,48.13,33717.0,46.2925,46.4081,46.1191,46.3696,33717.0
2021-11-02 10:20:00,48.15,48.16,47.89,47.95,44880.0,46.3889,46.3985,46.1384,46.1962,44880.0
2021-11-02 10:30:00,47.93,48.04,47.84,48.02,26929.0,46.1769,46.2829,46.0902,46.2636,26929.0
2021-11-02 10:40:00,47.97,48.05,47.93,48.05,15622.0,46.2154,46.2925,46.1769,46.2925,15622.0
2021-11-02 10:50:00,48.05,48.14,47.99,48.14,14085.0,46.2925,46.3792,46.2347,46.3792,14085.0
2021-11-02 11:00:00,48.16,48.3,48.05,48.05,17228.0,46.3985,46.5334,46.2925,46.2925,17228.0
2021-11-02 11:10:00,48.04,48.04,47.81,47.86,18977.0,46.2829,46.2829,46.0613,46.1095,18977.0
2021-11-02 11:20:00,47.85,47.87,47.75,47.8,34717.0,46.0998,46.1191,46.0035,46.0517,34717.0
2021-11-02 11:30:00,47.8,47.82,47.62,47.63,38800.0,46.0517,46.0709,45.8782,45.8879,38800.0
2021-11-02 11:40:00,47.62,47.72,47.54,47.56,37386.0,45.8782,45.9746,45.8012,45.8204,37386.0
2021-11-02 11:50:00,47.55,47.55,47.37,47.42,78401.0,45.8108,45.8108,45.6374,45.6856,78401.0
2021-11-02 12:00:00,47.42,47.43,47.35,47.39,19778.0,45.6856,45.6952,45.6181,45.6566,19778.0
2021-11-02 12:10:00,47.39,47.5,47.36,47.46,26322.0,45.6566,45.7626,45.6277,45.7241,26322.0
2021-11-02 12:20:00,47.46,47.54,47.36,47.44,21881.0,45.7241,45.8012,45.6277,45.7048,21881.0
2021-11-02 12:30:00,47.44,47.62,47.44,47.61,12940.0,45.7048,45.8782,45.7048,45.8686,12940.0
2021-11-02 12:40:00,47.62,47.76,47.6,47.76,16077.0,45.8782,46.0131,45.859,46.0131,16077.0
2021-11-02 12:50:00,47.76,47.8,47.75,47.8,14510.0,46.0131,46.0517,46.0035,46.0517,14510.0
2021-11-02 13:00:00,47.79,47.79,47.71,47.78,28999.0,46.042,46.042,45.9649,46.0324,28999.0
2021-11-02 13:10:00,47.77,47.77,47.69,47.71,19001.0,46.0227,46.0227,45.9457,45.9649,19001.0
2021-11-02 13:20:00,47.7,47.71,47.53,47.54,17916.0,45.9553,45.9649,45.7915,45.8012,17916.0
2021-11-02 13:30:00,47.53,47.57,47.43,47.48,17959.0,45.7915,45.8301,45.6952,45.7434,17959.0
2021-11-02 13:40:00,47.49,47.56,47.46,47.49,24160.0,45.753,45.8204,45.7241,45.753,24160.0
2021-11-02 13:50:00,47.5,47.61,47.5,47.59,27153.0,45.7626,45.8686,45.7626,45.8493,27153.0
2021-11-02 14:00:00,47.61,47.73,47.6,47.62,33972.0,45.8686,45.9842,45.859,45.8782,33972.0
2021-11-02 14:10:00,47.62,47.77,47.62,47.77,18924.0,45.8782,46.0227,45.8782,46.0227,18924.0
2021-11-02 14:20:00,47.78,47.81,47.73,47.81,29446.0,46.0324,46.0613,45.9842,46.0613,29446.0
2021-11-02 14:30:00,47.83,47.89,47.81,47.83,22371.0,46.0806,46.1384,46.0613,46.0806,22371.0
2021-11-02 14:40:00,47.83,47.9,47.81,47.86,23710.0,46.0806,46.148,46.0613,46.1095,23710.0
2021-11-02 14:50:00,47.85,47.87,47.75,47.82,50333.0,46.0998,46.1191,46.0035,46.0709,50333.0
2021-11-02 15:00:00,47.82,47.93,47.79,47.93,30144.0,46.0709,46.1769,46.042,46.1769,30144.0
2021-11-02 15:10:00,47.93,47.95,47.86,47.89,43598.0,46.1769,46.1962,46.1095,46.1384,43598.0
2021-11-02 15:20:00,47.89,47.9,47.78,47.8,27242.0,46.1384,46.148,46.0324,46.0517,27242.0
2021-11-02 15:30:00,47.8,47.8,47.7,47.77,43531.0,46.0517,46.0517,45.9553,46.0227,43531.0
2021-11-02 15:40:00,47.76,47.85,47.73,47.83,76488.0,46.0131,46.0998,45.9842,46.0806,76488.0
2021-11-02 15:50:00,47.83,47.86,47.74,47.8,217823.0,46.0806,46.1095,45.9938,46.0517,217823.0
2021-11-03 09:30:00,47.54,48.05,47.54,48.05,110550.0,45.8012,46.2925,45.8012,46.2925,110550.0
2021-11-03 09:40:00,48.04,48.34,47.94,48.21,34783.0,46.2829,46.5719,46.1865,46.4467,34783.0
2021-11-03 09:50:00,48.21,48.47,48.12,48.47,35496.0,46.4467,46.6971,46.3599,46.6971,35496.0
2021-11-03 10:00:00,48.5,48.65,48.47,48.62,30580.0,46.726,46.8706,46.6971,46.8417,30580.0
2021-11-03 10:10:00,48.63,48.83,48.6,48.76,19410.0,46.8513,47.044,46.8224,46.9765,19410.0
2021-11-03 10:20:00,48.77,49.01,48.75,48.97,18152.0,46.9862,47.2174,46.9669,47.1789,18152.0
2021-11-03 10:30:00,48.96,49.11,48.94,49.09,20376.0,47.1692,47.3137,47.15,47.2945,20376.0
2021-11-03 10:40:00,49.06,49.06,48.95,48.99,19166.0,47.2656,47.2656,47.1596,47.1981,19166.0
2021-11-03 10:50:00,48.99,49.12,48.97,49.12,24692.0,47.1981,47.3234,47.1789,47.3234,24692.0
2021-11-03 11:00:00,49.11,49.23,48.96,49.02,17124.0,47.3137,47.4293,47.1692,47.227,17124.0
2021-11-03 11:10:00,49.04,49.08,48.89,48.92,11188.0,47.2463,47.2848,47.1018,47.1307,11188.0
2021-11-03 11:20:00,48.93,48.95,48.82,48.87,15124.0,47.1403,47.1596,47.0343,47.0825,15124.0
2021-11-03 11:30:00,48.88,49.02,48.86,48.95,46643.0,47.0922,47.227,47.0729,47.1596,46643.0
2021-11-03 11:40:00,48.94,49.05,48.93,49.02,17621.0,47.15,47.2559,47.1403,47.227,17621.0
2021-11-03 11:50:00,49.03,49.1,48.94,48.94,16986.0,47.2367,47.3041,47.15,47.15,16986.0
2021-11-03 12:00:00,48.93,49.05,48.87,48.89,15747.0,47.1403,47.2559,47.0825,47.1018,15747.0
2021-11-03 12:10:00,48.87,48.91,48.82,48.87,10912.0,47.0825,47.1211,47.0343,47.0825,10912.0
2021-11-03 12:20:00,48.88,48.92,48.77,48.89,19516.0,47.0922,47.1307,46.9862,47.1018,19516.0
2021-11-03 12:30:00,48.88,48.88,48.77,48.8,11582.0,47.0922,47.0922,46.9862,47.0151,11582.0
2021-11-03 12:40:00,48.8,48.83,48.74,48.75,7796.0,47.0151,47.044,46.9573,46.9669,7796.0
2021-11-03 12:50:00,48.77,48.81,48.73,48.73,7523.0,46.9862,47.0247,46.9476,46.9476,7523.0
2021-11-03 13:00:00,48.74,48.75,48.65,48.68,10801.0,46.9573,46.9669,46.8706,46.8995,10801.0
2021-11-03 13:10:00,48.66,48.66,48.55,48.6,28616.0,46.8802,46.8802,46.7742,46.8224,28616.0
2021-11-03 13:20:00,48.58,48.59,48.44,48.46,17019.0,46.8031,46.8128,46.6682,46.6875,17019.0
2021-11-03 13:30:00,48.47,48.47,48.38,48.45,9515.0,46.6971,46.6971,46.6104,46.6779,9515.0
2021-11-03 13:40:00,48.44,48.44,48.26,48.29,23347.0,46.6682,46.6682,46.4948,46.5237,23347.0
2021-11-03 13:50:00,48.31,48.48,48.29,48.46,38039.0,46.543,46.7068,46.5237,46.6875,38039.0
2021-11-03 14:00:00,48.45,48.78,48.44,48.52,28769.0,46.6779,46.9958,46.6682,46.7453,28769.0
2021-11-03 14:10:00,48.5,48.58,48.4,48.56,21478.0,46.726,46.8031,46.6297,46.7839,21478.0
2021-11-03 14:20:00,48.58,48.61,48.46,48.5,20496.0,46.8031,46.832,46.6875,46.726,20496.0
2021-11-03 14:30:00,48.52,48.56,48.41,48.44,25918.0,46.7453,46.7839,46.6393,46.6682,25918.0
2021-11-03 14:40:00,48.43,48.58,48.43,48.57,27512.0,46.6586,46.8031,46.6586,46.7935,27512.0
2021-11-03 14:50:00,48.58,48.72,48.56,48.62,31405.0,46.8031,46.938,46.7839,46.8417,31405.0
2021-11-03 15:00:00,48.62,48.66,48.52,48.52,28036.0,46.8417,46.8802,46.7453,46.7453,28036.0
2021-11-03 15:10:00,48.51,48.65,48.51,48.52,25749.0,46.7357,46.8706,46.7357,46.7453,25749.0
2021-11-03 15:20:00,48.53,48.58,48.48,48.57,24785.0,46.755,46.8031,46.7068,46.7935,24785.0
2021-11-03 15:30:00,48.57,48.71,48.35,48.38,104800.0,46.7935,46.9284,46.5815,46.6104,104800.0
2021-11-03 15:40:00,48.38,48.42,48.27,48.3,171203.0,46.6104,46.649,46.5045,46.5334,171203.0
2021-11-03 15:50:00,48.31,48.42,48.22,48.4,249022.0,46.543,46.649,46.4563,46.6297,249022.0
2021-11-04 09:30:00,48.88,49.26,48.75,49.26,60008.0,47.0922,47.4583,46.9669,47.4583,60008.0
2021-11-04 09:40:00,49.31,49.36,49.11,49.29,30018.0,47.5064,47.5546,47.3137,47.4872,30018.0
2021-11-04 09:50:00,49.28,49.5,49.28,49.4,28424.0,47.4775,47.6895,47.4775,47.5931,28424.0
2021-11-04 10:00:00,49.41,49.6,49.38,49.57,31236.0,47.6028,47.7858,47.5739,47.7569,31236.0
2021-11-04 10:10:00,49.55,49.67,49.48,49.5,63618.0,47.7376,47.8533,47.6702,47.6895,63618.0
2021-11-04 10:20:00,49.53,49.7,49.43,49.68,63018.0,47.7184,47.8822,47.622,47.8629,63018.0
2021-11-04 10:30:00,49.68,49.82,49.67,49.68,24696.0,47.8629,47.9978,47.8533,47.8629,24696.0
2021-11-04 10:40:00,49.7,49.74,49.48,49.49,12246.0,47.8822,47.9207,47.6702,47.6798,12246.0
2021-11-04 10:50:00,49.51,49.56,49.36,49.45,33677.0,47.6991,47.7473,47.5546,47.6413,33677.0
2021-11-04 11:00:00,49.43,49.47,49.25,49.26,19982.0,47.622,47.6606,47.4486,47.4583,19982.0
2021-11-04 11:10:00,49.23,49.23,48.93,48.98,22380.0,47.4293,47.4293,47.1403,47.1885,22380.0
2021-11-04 11:20:00,48.97,49.05,48.77,48.94,21028.0,47.1789,47.2559,46.9862,47.15,21028.0
2021-11-04 11:30:00,48.94,49.03,48.94,49.0,16389.0,47.15,47.2367,47.15,47.2078,16389.0
2021-11-04 11:40:00,48.99,49.02,48.9,48.96,12387.0,47.1981,47.227,47.1114,47.1692,12387.0
2021-11-04 11:50:00,48.95,48.99,48.89,48.99,10324.0,47.1596,47.1981,47.1018,47.1981,10324.0
2021-11-04 12:00:00,49.0,49.07,48.95,49.05,14181.0,47.2078,47.2752,47.1596,47.2559,14181.0
2021-11-04 12:10:00,49.06,49.15,49.05,49.13,25824.0,47.2656,47.3523,47.2559,47.333,25824.0
2021-11-04 12:20:00,49.13,49.22,49.12,49.16,7993.0,47.333,47.4197,47.3234,47.3619,7993.0
2021-11-04 12:30:00,49.16,49.19,49.09,49.13,11281.0,47.3619,47.3908,47.2945,47.333,11281.0
2021-11-04 12:40:00,49.13,49.22,49.13,49.21,9071.0,47.333,47.4197,47.333,47.4101,9071.0
2021-11-04 12:50:00,49.22,49.28,49.19,49.24,20662.0,47.4197,47.4775,47.3908,47.439,20662.0
2021-11-04 13:00:00,49.25,49.3,49.21,49.27,10348.0,47.4486,47.4968,47.4101,47.4679,10348.0
2021-11-04 13:10:00,49.26,49.36,49.25,49.33,25364.0,47.4583,47.5546,47.4486,47.5257,25364.0
2021-11-04 13:20:00,49.33,49.34,49.23,49.28,21975.0,47.5257,47.5353,47.4293,47.4775,21975.0
2021-11-04 13:30:00,49.28,49.39,49.21,49.25,41787.0,47.4775,47.5835,47.4101,47.4486,41787.0
2021-11-04 13:40:00,49.25,49.51,49.24,49.46,22400.0,47.4486,47.6991,47.439,47.6509,22400.0
2021-11-04 13:50:00,49.47,49.5,49.4,49.41,71020.0,47.6606,47.6895,47.5931,47.6028,71020.0
2021-11-04 14:00:00,49.4,49.4,49.17,49.27,32767.0,47.5931,47.5931,47.3715,47.4679,32767.0
2021-11-04 14:10:00,49.26,49.28,49.19,49.28,26110.0,47.4583,47.4775,47.3908,47.4775,26110.0
2021-11-04 14:20:00,49.3,49.3,49.06,49.07,34317.0,47.4968,47.4968,47.2656,47.2752,34317.0
2021-11-04 14:30:00,49.09,49.11,49.02,49.08,32749.0,47.2945,47.3137,47.227,47.2848,32749.0
2021-11-04 14:40:00,49.07,49.11,49.0,49.02,38061.0,47.2752,47.3137,47.2078,47.227,38061.0
2021-11-04 14:50:00,49.03,49.06,48.91,49.06,36918.0,47.2367,47.2656,47.1211,47.2656,36918.0
2021-11-04 15:00:00,49.06,49.06,48.93,48.97,36194.0,47.2656,47.2656,47.1403,47.1789,36194.0
2021-11-04 15:10:00,48.96,49.01,48.85,48.88,49149.0,47.1692,47.2174,47.0632,47.0922,49149.0
2021-11-04 15:20:00,48.87,48.99,48.85,48.91,52970.0,47.0825,47.1981,47.0632,47.1211,52970.0
2021-11-04 15:30:00,48.92,49.02,48.87,48.97,77558.0,47.1307,47.227,47.0825,47.1789,77558.0
2021-11-04 15:40:00,48.97,49.13,48.92,49.12,96955.0,47.1789,47.333,47.1307,47.3234,96955.0
2021-11-04 15:50:00,49.12,49.13,49.03,49.09,200839.0,47.3234,47.333,47.2367,47.2945,200839.0
2021-11-05 09:30:00,49.59,49.83,49.43,49.77,49782.0,47.7762,48.0074,47.622,47.9496,49782.0
2021-11-05 09:40:00,49.82,50.0,49.7,50.0,87961.0,47.9978,48.1712,47.8822,48.1712,87961.0
2021-11-05 09:50:00,50.0,50.15,49.81,49.93,30638.0,48.1712,48.3157,47.9881,48.1037,30638.0
2021-11-05 10:00:00,49.91,50.25,49.91,50.01,39087.0,48.0845,48.412,48.0845,48.1808,39087.0
2021-11-05 10:10:00,50.01,50.05,49.86,49.86,20749.0,48.1808,48.2194,48.0363,48.0363,20749.0
2021-11-05 10:20:00,49.86,49.88,49.71,49.84,11997.0,48.0363,48.0556,47.8918,48.017,11997.0
2021-11-05 10:30:00,49.8,49.91,49.74,49.85,19676.0,47.9785,48.0845,47.9207,48.0267,19676.0
2021-11-05 10:40:00,49.84,49.89,49.81,49.85,14094.0,48.017,48.0652,47.9881,48.0267,14094.0
2021-11-05 10:50:00,49.85,49.89,49.77,49.8,18301.0,48.0267,48.0652,47.9496,47.9785,18301.0
2021-11-05 11:00:00,49.8,49.97,49.79,49.87,21887.0,47.9785,48.1423,47.9689,48.0459,21887.0
2021-11-05 11:10:00,49.86,49.95,49.81,49.89,33308.0,48.0363,48.123,47.9881,48.0652,33308.0
2021-11-05 11:20:00,49.89,49.97,49.89,49.97,31389.0,48.0652,48.1423,48.0652,48.1423,31389.0
2021-11-05 11:30:00,49.97,49.99,49.86,49.94,18750.0,48.1423,48.1616,48.0363,48.1134,18750.0
2021-11-05 11:40:00,49.95,50.0,49.88,49.93,23632.0,48.123,48.1712,48.0556,48.1037,23632.0
2021-11-05 11:50:00,49.92,49.92,49.82,49.89,26374.0,48.0941,48.0941,47.9978,48.0652,26374.0
2021-11-05 12:00:00,49.89,49.91,49.84,49.89,24224.0,48.0652,48.0845,48.017,48.0652,24224.0
2021-11-05 12:10:00,49.88,50.0,49.87,49.88,20649.0,48.0556,48.1712,48.0459,48.0556,20649.0
2021-11-05 12:20:00,49.89,50.15,49.89,50.13,29313.0,48.0652,48.3157,48.0652,48.2964,29313.0
2021-11-05 12:30:00,50.15,50.24,50.14,50.19,12771.0,48.3157,48.4024,48.3061,48.3542,12771.0
2021-11-05 12:40:00,50.19,50.2,50.07,50.15,19977.0,48.3542,48.3639,48.2386,48.3157,19977.0
2021-11-05 12:50:00,50.16,50.3,50.13,50.25,17831.0,48.3253,48.4602,48.2964,48.412,17831.0
2021-11-05 13:00:00,50.25,50.35,50.23,50.27,28924.0,48.412,48.5084,48.3928,48.4313,28924.0
2021-11-05 13:10:00,50.25,50.29,50.17,50.29,26278.0,48.412,48.4506,48.335,48.4506,26278.0
2021-11-05 13:20:00,50.29,50.34,50.06,50.08,25859.0,48.4506,48.4987,48.229,48.2483,25859.0
2021-11-05 13:30:00,50.09,50.3,50.09,50.23,32701.0,48.2579,48.4602,48.2579,48.3928,32701.0
2021-11-05 13:40:00,50.21,50.21,50.0,50.08,17347.0,48.3735,48.3735,48.1712,48.2483,17347.0
2021-11-05 13:50:00,50.06,50.3,50.05,50.27,48169.0,48.229,48.4602,48.2194,48.4313,48169.0
2021-11-05 14:00:00,50.25,50.4,50.2,50.36,20806.0,48.412,48.5566,48.3639,48.518,20806.0
2021-11-05 14:10:00,50.36,50.43,50.34,50.38,22733.0,48.518,48.5855,48.4987,48.5373,22733.0
2021-11-05 14:20:00,50.39,50.44,50.22,50.29,47820.0,48.5469,48.5951,48.3831,48.4506,47820.0
2021-11-05 14:30:00,50.27,50.36,50.25,50.34,18884.0,48.4313,48.518,48.412,48.4987,18884.0
2021-11-05 14:40:00,50.33,50.34,50.26,50.34,24763.0,48.4891,48.4987,48.4217,48.4987,24763.0
2021-11-05 14:50:00,50.35,50.41,50.35,50.39,15605.0,48.5084,48.5662,48.5084,48.5469,15605.0
2021-11-05 15:00:00,50.39,50.57,50.32,50.54,99393.0,48.5469,48.7203,48.4795,48.6914,99393.0
2021-11-05 15:10:00,50.54,50.54,50.46,50.52,31784.0,48.6914,48.6914,48.6144,48.6722,31784.0
2021-11-05 15:20:00,50.52,50.67,50.49,50.58,85467.0,48.6722,48.8167,48.6433,48.73,85467.0
2021-11-05 15:30:00,50.58,50.7,50.56,50.6,89011.0,48.73,48.8456,48.7107,48.7492,89011.0
2021-11-05 15:40:00,50.58,50.63,50.54,50.55,114061.0,48.73,48.7781,48.6914,48.7011,114061.0
2021-11-05 15:50:00,50.55,50.66,50.4,50.43,386655.0,48.7011,48.807,48.5566,48.5855,386655.0
2021-11-08 09:30:00,50.45,50.67,50.26,50.57,74317.0,48.6047,48.8167,48.4217,48.7203,74317.0
2021-11-08 09:40:00,50.65,50.65,50.2,50.42,39909.0,48.7974,48.7974,48.3639,48.5758,39909.0
2021-11-08 09:50:00,50.36,50.42,50.04,50.07,53912.0,48.518,48.5758,48.2097,48.2386,53912.0
2021-11-08 10:00:00,50.05,50.14,49.83,49.88,82333.0,48.2194,48.3061,48.0074,48.0556,82333.0
2021-11-08 10:10:00,49.89,50.19,49.89,50.13,31959.0,48.0652,48.3542,48.0652,48.2964,31959.0
2021-11-08 10:20:00,50.13,50.28,50.09,50.18,37774.0,48.2964,48.4409,48.2579,48.3446,37774.0
2021-11-08 10:30:00,50.17,50.2,50.07,50.11,33344.0,48.335,48.3639,48.2386,48.2772,33344.0
2021-11-08 10:40:00,50.11,50.33,50.07,50.25,41814.0,48.2772,48.4891,48.2386,48.412,41814.0
2021-11-08 10:50:00,50.29,50.31,50.14,50.22,44219.0,48.4506,48.4698,48.3061,48.3831,44219.0
2021-11-08 11:00:00,50.21,50.32,50.11,50.13,34086.0,48.3735,48.4795,48.2772,48.2964,34086.0
2021-11-08 11:10:00,50.13,50.33,50.13,50.29,18914.0,48.2964,48.4891,48.2964,48.4506,18914.0
2021-11-08 11:20:00,50.28,50.31,50.2,50.28,17342.0,48.4409,48.4698,48.3639,48.4409,17342.0
2021-11-08 11:30:00,50.29,50.3,50.19,50.23,17288.0,48.4506,48.4602,48.3542,48.3928,17288.0
2021-11-08 11:40:00,50.23,50.32,50.22,50.29,15453.0,48.3928,48.4795,48.3831,48.4506,15453.0
2021-11-08 11:50:00,50.31,50.32,50.2,50.28,26346.0,48.4698,48.4795,48.3639,48.4409,26346.0
2021-11-08 12:00:00,50.3,50.31,50.19,50.19,13968.0,48.4602,48.4698,48.3542,48.3542,13968.0
2021-11-08 12:10:00,50.2,50.21,50.1,50.19,16889.0,48.3639,48.3735,48.2675,48.3542,16889.0
2021-11-08 12:20:00,50.2,50.3,50.19,50.23,14334.0,48.3639,48.4602,48.3542,48.3928,14334.0
2021-11-08 12:30:00,50.24,50.31,50.2,50.25,11728.0,48.4024,48.4698,48.3639,48.412,11728.0
2021-11-08 12:40:00,50.25,50.26,50.19,50.23,86968.0,48.412,48.4217,48.3542,48.3928,86968.0
2021-11-08 12:50:00,50.23,50.3,50.19,50.27,20598.0,48.3928,48.4602,48.3542,48.4313,20598.0
2021-11-08 13:00:00,50.26,50.3,50.26,50.27,13606.0,48.4217,48.4602,48.4217,48.4313,13606.0
2021-11-08 13:10:00,50.25,50.29,50.17,50.27,29692.0,48.412,48.4506,48.335,48.4313,29692.0
2021-11-08 13:20:00,50.27,50.41,50.27,50.37,12828.0,48.4313,48.5662,48.4313,48.5277,12828.0
2021-11-08 13:30:00,50.38,50.6,50.37,50.57,38048.0,48.5373,48.7492,48.5277,48.7203,38048.0
2021-11-08 13:40:00,50.57,50.58,50.46,50.51,18205.0,48.7203,48.73,48.6144,48.6625,18205.0
2021-11-08 13:50:00,50.51,50.58,50.49,50.57,18821.0,48.6625,48.73,48.6433,48.7203,18821.0
2021-11-08 14:00:00,50.58,50.59,50.55,50.56,16375.0,48.73,48.7396,48.7011,48.7107,16375.0
2021-11-08 14:10:00,50.56,50.56,50.49,50.51,30363.0,48.7107,48.7107,48.6433,48.6625,30363.0
2021-11-08 14:20:00,50.51,50.51,50.4,50.51,22682.0,48.6625,48.6625,48.5566,48.6625,22682.0
2021-11-08 14:30:00,50.51,50.59,50.44,50.44,24780.0,48.6625,48.7396,48.5951,48.5951,24780.0
2021-11-08 14:40:00,50.44,50.49,50.4,50.41,25267.0,48.5951,48.6433,48.5566,48.5662,25267.0
2021-11-08 14:50:00,50.41,50.45,50.3,50.45,31967.0,48.5662,48.6047,48.4602,48.6047,31967.0
2021-11-08 15:00:00,50.44,50.49,50.36,50.36,32963.0,48.5951,48.6433,48.518,48.518,32963.0
2021-11-08 15:10:00,50.34,50.37,50.3,50.34,20495.0,48.4987,48.5277,48.4602,48.4987,20495.0
2021-11-08 15:20:00,50.34,50.36,50.25,50.3,31008.0,48.4987,48.518,48.412,48.4602,31008.0
2021-11-08 15:30:00,50.3,50.35,50.24,50.31,35880.0,48.4602,48.5084,48.4024,48.4698,35880.0
2021-11-08 15:40:00,50.3,50.31,50.22,50.22,65197.0,48.4602,48.4698,48.3831,48.3831,65197.0
2021-11-08 15:50:00,50.24,50.33,50.22,50.27,200679.0,48.4024,48.4891,48.3831,48.4313,200679.0
2021-11-09 09:30:00,50.71,51.44,50.62,51.39,66999.0,48.8552,49.5585,48.7685,49.5103,66999.0
2021-11-09 09:40:00,51.38,51.44,50.95,51.15,123442.0,49.5007,49.5585,49.0864,49.2791,123442.0
2021-11-09 09:50:00,51.16,51.4,51.09,51.22,126305.0,49.2888,49.52,49.2213,49.3466,126305.0
2021-11-09 10:00:00,51.24,51.42,50.85,51.0,88897.0,49.3658,49.5392,48.9901,49.1346,88897.0
2021-11-09 10:10:00,51.0,51.16,50.98,51.0,40464.0,49.1346,49.2888,49.1153,49.1346,40464.0
2021-11-09 10:20:00,51.01,51.1,50.94,51.09,83112.0,49.1442,49.231,49.0768,49.2213,83112.0
2021-11-09 10:30:00,51.11,51.29,51.11,51.19,23302.0,49.2406,49.414,49.2406,49.3177,23302.0
2021-11-09 10:40:00,51.14,51.45,51.14,51.43,17837.0,49.2695,49.5681,49.2695,49.5489,17837.0
2021-11-09 10:50:00,51.43,51.43,51.24,51.34,19933.0,49.5489,49.5489,49.3658,49.4622,19933.0
2021-11-09 11:00:00,51.35,51.53,51.31,51.44,22156.0,49.4718,49.6452,49.4333,49.5585,22156.0
2021-11-09 11:10:00,51.42,51.42,51.26,51.42,19655.0,49.5392,49.5392,49.3851,49.5392,19655.0
2021-11-09 11:20:00,51.42,51.51,51.3,51.51,17846.0,49.5392,49.626,49.4236,49.626,17846.0
2021-11-09 11:30:00,51.47,51.55,51.41,51.49,18884.0,49.5874,49.6645,49.5296,49.6067,18884.0
2021-11-09 11:40:00,51.49,51.5,51.4,51.46,22433.0,49.6067,49.6163,49.52,49.5778,22433.0
2021-11-09 11:50:00,51.45,51.58,51.37,51.57,23961.0,49.5681,49.6934,49.4911,49.6838,23961.0
2021-11-09 12:00:00,51.57,51.74,51.57,51.67,23846.0,49.6838,49.8475,49.6838,49.7801,23846.0
2021-11-09 12:10:00,51.7,51.89,51.7,51.73,25032.0,49.809,49.9921,49.809,49.8379,25032.0
2021-11-09 12:20:00,51.72,51.8,51.61,51.63,27201.0,49.8283,49.9053,49.7223,49.7416,27201.0
2021-11-09 12:30:00,51.63,51.71,51.56,51.65,19423.0,49.7416,49.8186,49.6741,49.7608,19423.0
2021-11-09 12:40:00,51.67,51.75,51.62,51.63,11440.0,49.7801,49.8572,49.7319,49.7416,11440.0
2021-11-09 12:50:00,51.61,51.7,51.58,51.69,34773.0,49.7223,49.809,49.6934,49.7994,34773.0
2021-11-09 13:00:00,51.68,51.84,51.65,51.84,22336.0,49.7897,49.9439,49.7608,49.9439,22336.0
2021-11-09 13:10:00,51.83,52.11,51.75,52.05,76090.0,49.9343,50.204,49.8572,50.1462,76090.0
2021-11-09 13:20:00,52.04,52.27,52.03,52.16,63068.0,50.1366,50.3582,50.1269,50.2522,63068.0
2021-11-09 13:30:00,52.15,52.22,52.07,52.11,44575.0,50.2425,50.31,50.1655,50.204,44575.0
2021-11-09 13:40:00,52.11,52.11,51.96,52.07,31376.0,50.204,50.204,50.0595,50.1655,31376.0
2021-11-09 13:50:00,52.05,52.06,51.95,52.0,38243.0,50.1462,50.1558,50.0499,50.098,38243.0
2021-11-09 14:00:00,51.99,52.1,51.98,52.1,21260.0,50.0884,50.1944,50.0788,50.1944,21260.0
2021-11-09 14:10:00,52.09,52.1,51.88,52.02,43991.0,50.1847,50.1944,49.9824,50.1173,43991.0
2021-11-09 14:20:00,52.02,52.06,51.99,51.99,16244.0,50.1173,50.1558,50.0884,50.0884,16244.0
2021-11-09 14:30:00,51.99,52.06,51.98,52.05,23633.0,50.0884,50.1558,50.0788,50.1462,23633.0
2021-11-09 14:40:00,52.05,52.08,51.95,51.95,35778.0,50.1462,50.1751,50.0499,50.0499,35778.0
2021-11-09 14:50:00,51.95,52.03,51.94,52.0,45269.0,50.0499,50.1269,50.0402,50.098,45269.0
2021-11-09 15:00:00,52.0,52.05,51.97,52.0,30281.0,50.098,50.1462,50.0691,50.098,30281.0
2021-11-09 15:10:00,51.99,52.01,51.91,51.91,63958.0,50.0884,50.1077,50.0113,50.0113,63958.0
2021-11-09 15:20:00,51.93,52.01,51.92,51.97,98001.0,50.0306,50.1077,50.021,50.0691,98001.0
2021-11-09 15:30:00,51.97,51.98,51.72,51.79,45075.0,50.0691,50.0788,49.8283,49.8957,45075.0
2021-11-09 15:40:00,51.79,51.97,51.79,51.83,59773.0,49.8957,50.0691,49.8957,49.9343,59773.0
2021-11-09 15:50:00,51.85,51.93,51.81,51.91,200325.0,49.9535,50.0306,49.915,50.0113,200325.0
2021-11-10 09:30:00,51.45,51.9,51.16,51.85,105314.0,49.5681,50.0017,49.2888,49.9535,105314.0
2021-11-10 09:40:00,51.78,51.9,51.32,51.49,41148.0,49.8861,50.0017,49.4429,49.6067,41148.0
2021-11-10 09:50:00,51.53,51.64,51.32,51.57,23685.0,49.6452,49.7512,49.4429,49.6838,23685.0
2021-11-10 10:00:00,51.61,51.89,51.61,51.7,40420.0,49.7223,49.9921,49.7223,49.809,40420.0
2021-11-10 10:10:00,51.68,51.73,51.37,51.54,55969.0,49.7897,49.8379,49.4911,49.6549,55969.0
2021-11-10 10:20:00,51.56,51.65,51.48,51.61,63389.0,49.6741,49.7608,49.5971,49.7223,63389.0
2021-11-10 10:30:00,51.59,51.69,51.47,51.66,49861.0,49.703,49.7994,49.5874,49.7705,49861.0
2021-11-10 10:40:00,51.63,51.71,51.57,51.71,42068.0,49.7416,49.8186,49.6838,49.8186,42068.0
2021-11-10 10:50:00,51.78,51.87,51.77,51.78,12260.0,49.8861,49.9728,49.8764,49.8861,12260.0
2021-11-10 11:00:00,51.8,51.95,51.77,51.9,32961.0,49.9053,50.0499,49.8764,50.0017,32961.0
2021-11-10 11:10:00,51.89,52.05,51.88,52.0,47432.0,49.9921,50.1462,49.9824,50.098,47432.0
2021-11-10 11:20:00,52.0,52.01,51.87,51.91,22328.0,50.098,50.1077,49.9728,50.0113,22328.0
2021-11-10 11:30:00,51.91,52.04,51.9,51.95,24281.0,50.0113,50.1366,50.0017,50.0499,24281.0
2021-11-10 11:40:00,51.94,51.95,51.83,51.95,20397.0,50.0402,50.0499,49.9343,50.0499,20397.0
2021-11-10 11:50:00,51.95,52.01,51.78,51.82,35262.0,50.0499,50.1077,49.8861,49.9246,35262.0
2021-11-10 12:00:00,51.83,51.83,51.65,51.71,25421.0,49.9343,49.9343,49.7608,49.8186,25421.0
2021-11-10 12:10:00,51.71,51.77,51.68,51.71,52921.0,49.8186,49.8764,49.7897,49.8186,52921.0
2021-11-10 12:20:00,51.71,51.75,51.65,51.73,54921.0,49.8186,49.8572,49.7608,49.8379,54921.0
2021-11-10 12:30:00,51.73,51.88,51.71,51.87,13797.0,49.8379,49.9824,49.8186,49.9728,13797.0
2021-11-10 12:40:00,51.87,51.87,51.65,51.66,14019.0,49.9728,49.9728,49.7608,49.7705,14019.0
2021-11-10 12:50:00,51.64,51.74,51.58,51.69,23828.0,49.7512,49.8475,49.6934,49.7994,23828.0
2021-11-10 13:00:00,51.67,51.71,51.49,51.54,75765.0,49.7801,49.8186,49.6067,49.6549,75765.0
2021-11-10 13:10:00,51.54,51.61,51.43,51.48,20461.0,49.6549,49.7223,49.5489,49.5971,20461.0
2021-11-10 13:20:00,51.48,51.49,51.39,51.42,22220.0,49.5971,49.6067,49.5103,49.5392,22220.0
2021-11-10 13:30:00,51.42,51.42,51.1,51.14,37341.0,49.5392,49.5392,49.231,49.2695,37341.0
2021-11-10 13:40:00,51.16,51.26,51.12,51.15,19206.0,49.2888,49.3851,49.2502,49.2791,19206.0
2021-11-10 13:50:00,51.15,51.18,51.02,51.12,58974.0,49.2791,49.308,49.1539,49.2502,58974.0
2021-11-10 14:00:00,51.09,51.17,50.99,51.11,33426.0,49.2213,49.2984,49.125,49.2406,33426.0
2021-11-10 14:10:00,51.11,51.13,50.95,51.04,39211.0,49.2406,49.2599,49.0864,49.1731,39211.0
2021-11-10 14:20:00,51.04,51.06,50.75,50.75,36940.0,49.1731,49.1924,48.8938,48.8938,36940.0
2021-11-10 14:30:00,50.74,50.92,50.72,50.75,43733.0,48.8841,49.0575,48.8648,48.8938,43733.0
2021-11-10 14:40:00,50.75,50.81,50.64,50.81,72543.0,48.8938,48.9516,48.7878,48.9516,72543.0
2021-11-10 14:50:00,50.8,50.81,50.72,50.73,52139.0,48.9419,48.9516,48.8648,48.8745,52139.0
2021-11-10 15:00:00,50.74,50.77,50.54,50.73,109350.0,48.8841,48.913,48.6914,48.8745,109350.0
2021-11-10 15:10:00,50.76,50.87,50.76,50.83,52402.0,48.9034,49.0094,48.9034,48.9708,52402.0
2021-11-10 15:20:00,50.83,51.03,50.81,51.02,39888.0,48.9708,49.1635,48.9516,49.1539,39888.0
2021-11-10 15:30:00,51.03,51.04,50.67,50.7,140295.0,49.1635,49.1731,48.8167,48.8456,140295.0
2021-11-10 15:40:00,50.7,50.75,50.55,50.56,79234.0,48.8456,48.8938,48.7011,48.7107,79234.0
2021-11-10 15:50:00,50.54,50.68,50.54,50.63,258617.0,48.6914,48.8263,48.6914,48.7781,258617.0
2021-11-11 09:30:00,50.95,51.14,50.86,50.89,38017.0,49.0864,49.2695,48.9997,49.0286,38017.0
2021-11-11 09:40:00,50.8,51.38,50.8,51.18,28389.0,48.9419,49.5007,48.9419,49.308,28389.0
2021-11-11 09:50:00,51.2,51.22,50.98,51.03,18235.0,49.3273,49.3466,49.1153,49.1635,18235.0
2021-11-11 10:00:00,51.05,51.05,50.85,50.87,43526.0,49.1828,49.1828,48.9901,49.0094,43526.0
2021-11-11 10:10:00,50.85,51.04,50.79,50.99,37069.0,48.9901,49.1731,48.9323,49.125,37069.0
2021-11-11 10:20:00,50.99,51.01,50.9,50.98,30645.0,49.125,49.1442,49.0383,49.1153,30645.0
2021-11-11 10:30:00,50.96,51.09,50.88,51.07,23572.0,49.0961,49.2213,49.019,49.202,23572.0
2021-11-11 10:40:00,51.08,51.08,50.95,51.02,24055.0,49.2117,49.2117,49.0864,49.1539,24055.0
2021-11-11 10:50:00,51.04,51.1,50.99,50.99,10271.0,49.1731,49.231,49.125,49.125,10271.0
2021-11-11 11:00:00,50.99,51.21,50.98,51.19,15434.0,49.125,49.3369,49.1153,49.3177,15434.0
2021-11-11 11:10:00,51.19,51.3,51.15,51.21,14908.0,49.3177,49.4236,49.2791,49.3369,14908.0
2021-11-11 11:20:00,51.22,51.26,51.07,51.07,16397.0,49.3466,49.3851,49.202,49.202,16397.0
2021-11-11 11:30:00,51.09,51.15,51.06,51.14,12409.0,49.2213,49.2791,49.1924,49.2695,12409.0
2021-11-11 11:40:00,51.1,51.11,50.99,51.09,19680.0,49.231,49.2406,49.125,49.2213,19680.0
2021-11-11 11:50:00,51.09,51.22,51.07,51.22,17774.0,49.2213,49.3466,49.202,49.3466,17774.0
2021-11-11 12:00:00,51.23,51.28,51.19,51.23,14465.0,49.3562,49.4044,49.3177,49.3562,14465.0
2021-11-11 12:10:00,51.22,51.29,51.21,51.22,14063.0,49.3466,49.414,49.3369,49.3466,14063.0
2021-11-11 12:20:00,51.21,51.29,51.14,51.28,15750.0,49.3369,49.414,49.2695,49.4044,15750.0
2021-11-11 12:30:00,51.28,51.3,51.24,51.29,11108.0,49.4044,49.4236,49.3658,49.414,11108.0
2021-11-11 12:40:00,51.28,51.28,51.22,51.25,8059.0,49.4044,49.4044,49.3466,49.3755,8059.0
2021-11-11 12:50:00,51.26,51.28,51.24,51.27,9663.0,49.3851,49.4044,49.3658,49.3947,9663.0
2021-11-11 13:00:00,51.27,51.27,51.19,51.2,24525.0,49.3947,49.3947,49.3177,49.3273,24525.0
2021-11-11 13:10:00,51.19,51.24,51.17,51.23,23382.0,49.3177,49.3658,49.2984,49.3562,23382.0
2021-11-11 13:20:00,51.23,51.28,51.2,51.25,18910.0,49.3562,49.4044,49.3273,49.3755,18910.0
2021-11-11 13:30:00,51.25,51.31,51.24,51.3,22746.0,49.3755,49.4333,49.3658,49.4236,22746.0
2021-11-11 13:40:00,51.31,51.33,51.27,51.27,24327.0,49.4333,49.4525,49.3947,49.3947,24327.0
2021-11-11 13:50:00,51.28,51.28,51.14,51.16,105331.0,49.4044,49.4044,49.2695,49.2888,105331.0
2021-11-11 14:00:00,51.16,51.17,51.09,51.12,35971.0,49.2888,49.2984,49.2213,49.2502,35971.0
2021-11-11 14:10:00,51.11,51.11,50.99,51.01,40626.0,49.2406,49.2406,49.125,49.1442,40626.0
2021-11-11 14:20:00,51.03,51.07,50.99,51.06,108844.0,49.1635,49.202,49.125,49.1924,108844.0
2021-11-11 14:30:00,51.06,51.08,51.03,51.05,20760.0,49.1924,49.2117,49.1635,49.1828,20760.0
2021-11-11 14:40:00,51.05,51.06,50.95,50.96,29815.0,49.1828,49.1924,49.0864,49.0961,29815.0
2021-11-11 14:50:00,50.97,50.99,50.86,50.9,59014.0,49.1057,49.125,48.9997,49.0383,59014.0
2021-11-11 15:00:00,50.91,50.98,50.91,50.94,109404.0,49.0479,49.1153,49.0479,49.0768,109404.0
2021-11-11 15:10:00,50.94,50.94,50.74,50.8,88221.0,49.0768,49.0768,48.8841,48.9419,88221.0
2021-11-11 15:20:00,50.8,50.9,50.8,50.88,35664.0,48.9419,49.0383,48.9419,49.019,35664.0
2021-11-11 15:30:00,50.88,50.89,50.8,50.86,63007.0,49.019,49.0286,48.9419,48.9997,63007.0
2021-11-11 15:40:00,50.86,50.92,50.85,50.9,95614.0,48.9997,49.0575,48.9901,49.0383,95614.0
2021-11-11 15:50:00,50.9,50.91,50.68,50.7,289246.0,49.0383,49.0479,48.8263,48.8456,289246.0
2021-11-12 09:30:00,50.99,51.16,50.75,50.86,35371.0,49.125,49.2888,48.8938,48.9997,35371.0
2021-11-12 09:40:00,50.89,51.35,50.84,51.27,18617.0,49.0286,49.4718,48.9805,49.3947,18617.0
2021-11-12 09:50:00,51.24,51.32,50.92,50.92,16887.0,49.3658,49.4429,49.0575,49.0575,16887.0
2021-11-12 10:00:00,50.97,51.18,50.93,51.18,13138.0,49.1057,49.308,49.0672,49.308,13138.0
2021-11-12 10:10:00,51.2,51.43,51.2,51.41,16482.0,49.3273,49.5489,49.3273,49.5296,16482.0
2021-11-12 10:20:00,51.4,51.4,51.19,51.35,18949.0,49.52,49.52,49.3177,49.4718,18949.0
2021-11-12 10:30:00,51.35,51.35,51.14,51.2,26683.0,49.4718,49.4718,49.2695,49.3273,26683.0
2021-11-12 10:40:00,51.17,51.26,51.09,51.26,11609.0,49.2984,49.3851,49.2213,49.3851,11609.0
2021-11-12 10:50:00,51.26,51.29,51.15,51.26,14881.0,49.3851,49.414,49.2791,49.3851,14881.0
2021-11-12 11:00:00,51.28,51.35,51.23,51.35,8410.0,49.4044,49.4718,49.3562,49.4718,8410.0
2021-11-12 11:10:00,51.33,51.38,51.28,51.36,14102.0,49.4525,49.5007,49.4044,49.4814,14102.0
2021-11-12 11:20:00,51.35,51.45,51.34,51.34,10709.0,49.4718,49.5681,49.4622,49.4622,10709.0
2021-11-12 11:30:00,51.34,51.38,51.27,51.34,13045.0,49.4622,49.5007,49.3947,49.4622,13045.0
2021-11-12 11:40:00,51.34,51.44,51.33,51.44,10973.0,49.4622,49.5585,49.4525,49.5585,10973.0
2021-11-12 11:50:00,51.45,51.56,51.44,51.48,12340.0,49.5681,49.6741,49.5585,49.5971,12340.0
2021-11-12 12:00:00,51.49,51.56,51.49,51.51,10290.0,49.6067,49.6741,49.6067,49.626,10290.0
2021-11-12 12:10:00,51.52,51.6,51.49,51.52,9750.0,49.6356,49.7127,49.6067,49.6356,9750.0
2021-11-12 12:20:00,51.51,51.53,51.43,51.47,11408.0,49.626,49.6452,49.5489,49.5874,11408.0
2021-11-12 12:30:00,51.47,51.53,51.43,51.52,16054.0,49.5874,49.6452,49.5489,49.6356,16054.0
2021-11-12 12:40:00,51.54,51.54,51.44,51.46,8348.0,49.6549,49.6549,49.5585,49.5778,8348.0
2021-11-12 12:50:00,51.46,51.52,51.44,51.44,8883.0,49.5778,49.6356,49.5585,49.5585,8883.0
2021-11-12 13:00:00,51.43,51.49,51.34,51.47,13823.0,49.5489,49.6067,49.4622,49.5874,13823.0
2021-11-12 13:10:00,51.47,51.59,51.45,51.57,12782.0,49.5874,49.703,49.5681,49.6838,12782.0
2021-11-12 13:20:00,51.56,51.59,51.52,51.55,9417.0,49.6741,49.703,49.6356,49.6645,9417.0
2021-11-12 13:30:00,51.53,51.55,51.45,51.45,21431.0,49.6452,49.6645,49.5681,49.5681,21431.0
2021-11-12 13:40:00,51.45,51.48,51.37,51.44,15071.0,49.5681,49.5971,49.4911,49.5585,15071.0
2021-11-12 13:50:00,51.42,51.48,51.42,51.45,11301.0,49.5392,49.5971,49.5392,49.5681,11301.0
2021-11-12 14:00:00,51.43,51.45,51.41,51.43,14610.0,49.5489,49.5681,49.5296,49.5489,14610.0
2021-11-12 14:10:00,51.42,51.45,51.4,51.43,22473.0,49.5392,49.5681,49.52,49.5489,22473.0
2021-11-12 14:20:00,51.43,51.46,51.39,51.44,37728.0,49.5489,49.5778,49.5103,49.5585,37728.0
2021-11-12 14:30:00,51.45,51.45,51.38,51.4,17417.0,49.5681,49.5681,49.5007,49.52,17417.0
2021-11-12 14:40:00,51.39,51.39,51.3,51.38,16468.0,49.5103,49.5103,49.4236,49.5007,16468.0
2021-11-12 14:50:00,51.39,51.4,51.32,51.38,11489.0,49.5103,49.52,49.4429,49.5007,11489.0
2021-11-12 15:00:00,51.39,51.4,51.27,51.31,19449.0,49.5103,49.52,49.3947,49.4333,19449.0
2021-11-12 15:10:00,51.31,51.35,51.13,51.17,81111.0,49.4333,49.4718,49.2599,49.2984,81111.0
2021-11-12 15:20:00,51.17,51.19,51.04,51.1,95556.0,49.2984,49.3177,49.1731,49.231,95556.0
2021-11-12 15:30:00,51.1,51.33,51.07,51.33,79609.0,49.231,49.4525,49.202,49.4525,79609.0
2021-11-12 15:40:00,51.33,51.34,50.99,51.0,76489.0,49.4525,49.4622,49.125,49.1346,76489.0
2021-11-12 15:50:00,51.0,51.37,51.0,51.36,252855.0,49.1346,49.4911,49.1346,49.4814,252855.0
2021-11-15 09:30:00,51.47,51.54,51.19,51.38,60197.0,49.5874,49.6549,49.3177,49.5007,60197.0
2021-11-15 09:40:00,51.31,51.35,50.99,51.18,32476.0,49.4333,49.4718,49.125,49.308,32476.0
2021-11-15 09:50:00,51.22,51.24,51.0,51.22,28775.0,49.3466,49.3658,49.1346,49.3466,28775.0
2021-11-15 10:00:00,51.21,51.21,51.06,51.06,21329.0,49.3369,49.3369,49.1924,49.1924,21329.0
2021-11-15 10:10:00,51.09,51.3,51.09,51.26,24029.0,49.2213,49.4236,49.2213,49.3851,24029.0
2021-11-15 10:20:00,51.27,51.43,51.26,51.4,27808.0,49.3947,49.5489,49.3851,49.52,27808.0
2021-11-15 10:30:00,51.4,51.4,51.22,51.28,32562.0,49.52,49.52,49.3466,49.4044,32562.0
2021-11-15 10:40:00,51.27,51.29,51.2,51.24,15933.0,49.3947,49.414,49.3273,49.3658,15933.0
2021-11-15 10:50:00,51.24,51.3,51.22,51.22,20666.0,49.3658,49.4236,49.3466,49.3466,20666.0
2021-11-15 11:00:00,51.23,51.34,51.22,51.29,21180.0,49.3562,49.4622,49.3466,49.414,21180.0
2021-11-15 11:10:00,51.28,51.34,51.17,51.28,29688.0,49.4044,49.4622,49.2984,49.4044,29688.0
2021-11-15 11:20:00,51.29,51.35,51.28,51.28,11336.0,49.414,49.4718,49.4044,49.4044,11336.0
2021-11-15 11:30:00,51.28,51.36,51.24,51.29,25008.0,49.4044,49.4814,49.3658,49.414,25008.0
2021-11-15 11:40:00,51.3,51.34,51.19,51.28,33158.0,49.4236,49.4622,49.3177,49.4044,33158.0
2021-11-15 11:50:00,51.27,51.27,51.02,51.13,22517.0,49.3947,49.3947,49.1539,49.2599,22517.0
2021-11-15 12:00:00,51.14,51.18,51.1,51.18,10010.0,49.2695,49.308,49.231,49.308,10010.0
2021-11-15 12:10:00,51.16,51.23,51.1,51.11,13937.0,49.2888,49.3562,49.231,49.2406,13937.0
2021-11-15 12:20:00,51.09,51.16,51.05,51.14,10226.0,49.2213,49.2888,49.1828,49.2695,10226.0
2021-11-15 12:30:00,51.14,51.26,51.14,51.21,9703.0,49.2695,49.3851,49.2695,49.3369,9703.0
2021-11-15 12:40:00,51.21,51.23,51.16,51.23,8496.0,49.3369,49.3562,49.2888,49.3562,8496.0
2021-11-15 12:50:00,51.21,51.24,51.14,51.17,24400.0,49.3369,49.3658,49.2695,49.2984,24400.0
2021-11-15 13:00:00,51.15,51.16,51.08,51.09,18496.0,49.2791,49.2888,49.2117,49.2213,18496.0
2021-11-15 13:10:00,51.08,51.09,51.0,51.01,17996.0,49.2117,49.2213,49.1346,49.1442,17996.0
2021-11-15 13:20:00,51.0,51.03,50.88,50.97,31207.0,49.1346,49.1635,49.019,49.1057,31207.0
2021-11-15 13:30:00,50.98,50.98,50.91,50.97,8809.0,49.1153,49.1153,49.0479,49.1057,8809.0
2021-11-15 13:40:00,50.96,50.96,50.83,50.85,13487.0,49.0961,49.0961,48.9708,48.9901,13487.0
2021-11-15 13:50:00,50.85,50.87,50.76,50.78,8932.0,48.9901,49.0094,48.9034,48.9227,8932.0
2021-11-15 14:00:00,50.77,50.8,50.74,50.78,14585.0,48.913,48.9419,48.8841,48.9227,14585.0
2021-11-15 14:10:00,50.78,50.81,50.76,50.78,11343.0,48.9227,48.9516,48.9034,48.9227,11343.0
2021-11-15 14:20:00,50.79,50.88,50.78,50.86,19233.0,48.9323,49.019,48.9227,48.9997,19233.0
2021-11-15 14:30:00,50.86,50.9,50.84,50.88,22592.0,48.9997,49.0383,48.9805,49.019,22592.0
2021-11-15 14:40:00,50.86,50.87,50.78,50.78,36270.0,48.9997,49.0094,48.9227,48.9227,36270.0
2021-11-15 14:50:00,50.78,50.8,50.71,50.77,59639.0,48.9227,48.9419,48.8552,48.913,59639.0
2021-11-15 15:00:00,50.79,50.79,50.63,50.65,24683.0,48.9323,48.9323,48.7781,48.7974,24683.0
2021-11-15 15:10:00,50.64,50.69,50.63,50.63,28682.0,48.7878,48.8359,48.7781,48.7781,28682.0
2021-11-15 15:20:00,50.63,50.68,50.63,50.68,30468.0,48.7781,48.8263,48.7781,48.8263,30468.0
2021-11-15 15:30:00,50.67,50.68,50.55,50.57,56532.0,48.8167,48.8263,48.7011,48.7203,56532.0
2021-11-15 15:40:00,50.57,50.61,50.48,50.54,81438.0,48.7203,48.7589,48.6336,48.6914,81438.0
2021-11-15 15:50:00,50.54,50.59,50.45,50.56,233460.0,48.6914,48.7396,48.6047,48.7107,233460.0
2021-11-16 09:30:00,50.76,50.88,50.48,50.48,22771.0,48.9034,49.019,48.6336,48.6336,22771.0
2021-11-16 09:40:00,50.48,50.98,50.47,50.91,14009.0,48.6336,49.1153,48.624,49.0479,14009.0
2021-11-16 09:50:00,50.93,51.11,50.87,51.01,29331.0,49.0672,49.2406,49.0094,49.1442,29331.0
2021-11-16 10:00:00,51.07,51.51,51.0,51.44,28428.0,49.202,49.626,49.1346,49.5585,28428.0
2021-11-16 10:10:00,51.41,51.67,51.4,51.48,34676.0,49.5296,49.7801,49.52,49.5971,34676.0
2021-11-16 10:20:00,51.47,51.5,51.34,51.34,23654.0,49.5874,49.6163,49.4622,49.4622,23654.0
2021-11-16 10:30:00,51.37,51.49,51.33,51.41,15205.0,49.4911,49.6067,49.4525,49.5296,15205.0
2021-11-16 10:40:00,51.43,51.47,51.37,51.38,9905.0,49.5489,49.5874,49.4911,49.5007,9905.0
2021-11-16 10:50:00,51.36,51.59,51.33,51.56,25727.0,49.4814,49.703,49.4525,49.6741,25727.0
2021-11-16 11:00:00,51.58,51.82,51.55,51.78,28736.0,49.6934,49.9246,49.6645,49.8861,28736.0
2021-11-16 11:10:00,51.78,51.81,51.61,51.69,40340.0,49.8861,49.915,49.7223,49.7994,40340.0
2021-11-16 11:20:00,51.69,51.83,51.6,51.63,21151.0,49.7994,49.9343,49.7127,49.7416,21151.0
2021-11-16 11:30:00,51.62,51.66,51.55,51.57,13220.0,49.7319,49.7705,49.6645,49.6838,13220.0
2021-11-16 11:40:00,51.55,51.69,51.55,51.69,17212.0,49.6645,49.7994,49.6645,49.7994,17212.0
2021-11-16 11:50:00,51.67,51.76,51.67,51.74,33926.0,49.7801,49.8668,49.7801,49.8475,33926.0
2021-11-16 12:00:00,51.75,51.76,51.66,51.67,29916.0,49.8572,49.8668,49.7705,49.7801,29916.0
2021-11-16 12:10:00,51.66,51.76,51.61,51.74,20483.0,49.7705,49.8668,49.7223,49.8475,20483.0
2021-11-16 12:20:00,51.74,51.76,51.69,51.73,6737.0,49.8475,49.8668,49.7994,49.8379,6737.0
2021-11-16 12:30:00,51.72,51.82,51.7,51.81,30532.0,49.8283,49.9246,49.809,49.915,30532.0
2021-11-16 12:40:00,51.8,51.94,51.76,51.92,9578.0,49.9053,50.0402,49.8668,50.021,9578.0
2021-11-16 12:50:00,51.94,51.98,51.89,51.95,18747.0,50.0402,50.0788,49.9921,50.0499,18747.0
2021-11-16 13:00:00,51.93,52.01,51.91,51.98,12384.0,50.0306,50.1077,50.0113,50.0788,12384.0
2021-11-16 13:10:00,51.96,51.99,51.9,51.91,13280.0,50.0595,50.0884,50.0017,50.0113,13280.0
2021-11-16 13:20:00,51.91,51.91,51.84,51.86,16067.0,50.0113,50.0113,49.9439,49.9632,16067.0
2021-11-16 13:30:00,51.84,51.86,51.82,51.85,7968.0,49.9439,49.9632,49.9246,49.9535,7968.0
2021-11-16 13:40:00,51.84,51.84,51.75,51.76,15074.0,49.9439,49.9439,49.8572,49.8668,15074.0
2021-11-16 13:50:00,51.77,51.81,51.76,51.78,8756.0,49.8764,49.915,49.8668,49.8861,8756.0
2021-11-16 14:00:00,51.78,51.79,51.61,51.61,25797.0,49.8861,49.8957,49.7223,49.7223,25797.0
2021-11-16 14:10:00,51.6,51.64,51.56,51.61,12953.0,49.7127,49.7512,49.6741,49.7223,12953.0
2021-11-16 14:20:00,51.62,51.67,51.59,51.66,18029.0,49.7319,49.7801,49.703,49.7705,18029.0
2021-11-16 14:30:00,51.66,51.67,51.59,51.64,18408.0,49.7705,49.7801,49.703,49.7512,18408.0
2021-11-16 14:40:00,51.63,51.65,51.5,51.54,21205.0,49.7416,49.7608,49.6163,49.6549,21205.0
2021-11-16 14:50:00,51.55,51.7,51.52,51.7,17869.0,49.6645,49.809,49.6356,49.809,17869.0
2021-11-16 15:00:00,51.69,51.7,51.63,51.66,21509.0,49.7994,49.809,49.7416,49.7705,21509.0
2021-11-16 15:10:00,51.66,51.69,51.61,51.63,21680.0,49.7705,49.7994,49.7223,49.7416,21680.0
2021-11-16 15:20:00,51.63,51.66,51.57,51.66,17899.0,49.7416,49.7705,49.6838,49.7705,17899.0
2021-11-16 15:30:00,51.66,51.72,51.63,51.66,25763.0,49.7705,49.8283,49.7416,49.7705,25763.0
2021-11-16 15:40:00,51.64,51.65,51.57,51.57,26489.0,49.7512,49.7608,49.6838,49.6838,26489.0
2021-11-16 15:50:00,51.56,51.57,51.48,51.52,130475.0,49.6741,49.6838,49.5971,49.6356,130475.0
2021-11-17 09:30:00,51.46,51.8,51.36,51.62,30319.0,49.5778,49.9053,49.4814,49.7319,30319.0
2021-11-17 09:40:00,51.55,51.58,51.31,51.38,20454.0,49.6645,49.6934,49.4333,49.5007,20454.0
2021-11-17 09:50:00,51.35,51.46,51.24,51.27,26225.0,49.4718,49.5778,49.3658,49.3947,26225.0
2021-11-17 10:00:00,51.28,51.52,51.18,51.21,19047.0,49.4044,49.6356,49.308,49.3369,19047.0
2021-11-17 10:10:00,51.19,51.32,51.11,51.24,21773.0,49.3177,49.4429,49.2406,49.3658,21773.0
2021-11-17 10:20:00,51.29,51.41,51.19,51.38,12960.0,49.414,49.5296,49.3177,49.5007,12960.0
2021-11-17 10:30:00,51.43,51.45,51.35,51.45,11775.0,49.5489,49.5681,49.4718,49.5681,11775.0
2021-11-17 10:40:00,51.44,51.53,51.42,51.44,19860.0,49.5585,49.6452,49.5392,49.5585,19860.0
2021-11-17 10:50:00,51.44,51.44,51.31,51.4,13566.0,49.5585,49.5585,49.4333,49.52,13566.0
2021-11-17 11:00:00,51.38,51.49,51.34,51.44,23813.0,49.5007,49.6067,49.4622,49.5585,23813.0
2021-11-17 11:10:00,51.45,51.51,51.22,51.23,18496.0,49.5681,49.626,49.3466,49.3562,18496.0
2021-11-17 11:20:00,51.23,51.25,51.06,51.11,7422.0,49.3562,49.3755,49.1924,49.2406,7422.0
2021-11-17 11:30:00,51.12,51.23,51.09,51.23,10013.0,49.2502,49.3562,49.2213,49.3562,10013.0
2021-11-17 11:40:00,51.26,51.28,51.21,51.25,13376.0,49.3851,49.4044,49.3369,49.3755,13376.0
2021-11-17 11:50:00,51.27,51.27,51.14,51.18,15184.0,49.3947,49.3947,49.2695,49.308,15184.0
2021-11-17 12:00:00,51.17,51.23,51.15,51.2,24667.0,49.2984,49.3562,49.2791,49.3273,24667.0
2021-11-17 12:10:00,51.2,51.31,51.2,51.3,12514.0,49.3273,49.4333,49.3273,49.4236,12514.0
2021-11-17 12:20:00,51.28,51.28,51.2,51.26,12188.0,49.4044,49.4044,49.3273,49.3851,12188.0
2021-11-17 12:30:00,51.26,51.33,51.19,51.33,13178.0,49.3851,49.4525,49.3177,49.4525,13178.0
2021-11-17 12:40:00,51.37,51.38,51.29,51.36,8258.0,49.4911,49.5007,49.414,49.4814,8258.0
2021-11-17 12:50:00,51.35,51.45,51.31,51.44,7451.0,49.4718,49.5681,49.4333,49.5585,7451.0
2021-11-17 13:00:00,51.44,51.62,51.4,51.62,19277.0,49.5585,49.7319,49.52,49.7319,19277.0
2021-11-17 13:10:00,51.61,51.81,51.59,51.78,45214.0,49.7223,49.915,49.703,49.8861,45214.0
2021-11-17 13:20:00,51.77,51.82,51.68,51.69,9739.0,49.8764,49.9246,49.7897,49.7994,9739.0
2021-11-17 13:30:00,51.69,51.77,51.65,51.66,12564.0,49.7994,49.8764,49.7608,49.7705,12564.0
2021-11-17 13:40:00,51.68,51.73,51.57,51.65,19380.0,49.7897,49.8379,49.6838,49.7608,19380.0
2021-11-17 13:50:00,51.65,51.73,51.6,51.71,9965.0,49.7608,49.8379,49.7127,49.8186,9965.0
2021-11-17 14:00:00,51.71,51.71,51.56,51.58,17453.0,49.8186,49.8186,49.6741,49.6934,17453.0
2021-11-17 14:10:00,51.57,51.57,51.42,51.43,7313.0,49.6838,49.6838,49.5392,49.5489,7313.0
2021-11-17 14:20:00,51.43,51.44,51.35,51.37,9841.0,49.5489,49.5585,49.4718,49.4911,9841.0
2021-11-17 14:30:00,51.37,51.43,51.28,51.43,16000.0,49.4911,49.5489,49.4044,49.5489,16000.0
2021-11-17 14:40:00,51.45,51.51,51.38,51.51,14443.0,49.5681,49.626,49.5007,49.626,14443.0
2021-11-17 14:50:00,51.52,51.52,51.37,51.41,18691.0,49.6356,49.6356,49.4911,49.5296,18691.0
2021-11-17 15:00:00,51.43,51.47,51.32,51.46,34766.0,49.5489,49.5874,49.4429,49.5778,34766.0
2021-11-17 15:10:00,51.47,51.85,51.45,51.85,179286.0,49.5874,49.9535,49.5681,49.9535,179286.0
2021-11-17 15:20:00,51.85,52.04,51.84,51.99,154568.0,49.9535,50.1366,49.9439,50.0884,154568.0
2021-11-17 15:30:00,51.99,52.35,51.96,52.25,151918.0,50.0884,50.4352,50.0595,50.3389,151918.0
2021-11-17 15:40:00,52.26,52.37,52.25,52.29,176149.0,50.3485,50.4545,50.3389,50.3774,176149.0
2021-11-17 15:50:00,52.29,52.46,52.27,52.37,585013.0,50.3774,50.5412,50.3582,50.4545,585013.0
2021-11-18 09:30:00,52.5,52.6,52.0,52.57,98494.0,50.5797,50.6761,50.098,50.6472,98494.0
2021-11-18 09:40:00,52.59,52.66,52.22,52.38,51015.0,50.6665,50.7339,50.31,50.4641,51015.0
2021-11-18 09:50:00,52.34,52.38,52.18,52.31,20818.0,50.4256,50.4641,50.2714,50.3967,20818.0
2021-11-18 10:00:00,52.22,52.41,52.12,52.33,32301.0,50.31,50.493,50.2136,50.416,32301.0
2021-11-18 10:10:00,52.33,52.34,51.72,51.79,79241.0,50.416,50.4256,49.8283,49.8957,79241.0
2021-11-18 10:20:00,51.8,51.99,51.75,51.92,31106.0,49.9053,50.0884,49.8572,50.021,31106.0
2021-11-18 10:30:00,51.93,52.09,51.9,51.93,14803.0,50.0306,50.1847,50.0017,50.0306,14803.0
2021-11-18 10:40:00,51.96,52.01,51.81,51.97,34503.0,50.0595,50.1077,49.915,50.0691,34503.0
2021-11-18 10:50:00,51.98,51.99,51.89,51.9,48065.0,50.0788,50.0884,49.9921,50.0017,48065.0
2021-11-18 11:00:00,51.9,52.03,51.9,52.0,36951.0,50.0017,50.1269,50.0017,50.098,36951.0
2021-11-18 11:10:00,51.99,51.99,51.81,51.84,14505.0,50.0884,50.0884,49.915,49.9439,14505.0
2021-11-18 11:20:00,51.85,51.86,51.74,51.85,15716.0,49.9535,49.9632,49.8475,49.9535,15716.0
2021-11-18 11:30:00,51.85,51.89,51.75,51.85,23710.0,49.9535,49.9921,49.8572,49.9535,23710.0
2021-11-18 11:40:00,51.86,51.87,51.73,51.76,13722.0,49.9632,49.9728,49.8379,49.8668,13722.0
2021-11-18 11:50:00,51.79,51.81,51.74,51.77,9615.0,49.8957,49.915,49.8475,49.8764,9615.0
2021-11-18 12:00:00,51.78,51.88,51.74,51.82,12414.0,49.8861,49.9824,49.8475,49.9246,12414.0
2021-11-18 12:10:00,51.83,51.98,51.83,51.94,8340.0,49.9343,50.0788,49.9343,50.0402,8340.0
2021-11-18 12:20:00,51.93,51.99,51.92,51.95,10952.0,50.0306,50.0884,50.021,50.0499,10952.0
2021-11-18 12:30:00,51.97,52.01,51.94,52.01,10662.0,50.0691,50.1077,50.0402,50.1077,10662.0
2021-11-18 12:40:00,52.0,52.02,51.91,51.92,12693.0,50.098,50.1173,50.0113,50.021,12693.0
2021-11-18 12:50:00,51.9,51.97,51.89,51.94,5166.0,50.0017,50.0691,49.9921,50.0402,5166.0
2021-11-18 13:00:00,51.91,52.01,51.86,51.97,11027.0,50.0113,50.1077,49.9632,50.0691,11027.0
2021-11-18 13:10:00,51.97,52.03,51.96,52.01,8853.0,50.0691,50.1269,50.0595,50.1077,8853.0
2021-11-18 13:20:00,51.99,52.0,51.87,51.89,15250.0,50.0884,50.098,49.9728,49.9921,15250.0
2021-11-18 13:30:00,51.89,51.89,51.77,51.82,11194.0,49.9921,49.9921,49.8764,49.9246,11194.0
2021-11-18 13:40:00,51.8,51.87,51.75,51.85,12421.0,49.9053,49.9728,49.8572,49.9535,12421.0
2021-11-18 13:50:00,51.85,51.85,51.72,51.76,8542.0,49.9535,49.9535,49.8283,49.8668,8542.0
2021-11-18 14:00:00,51.76,51.84,51.73,51.8,29977.0,49.8668,49.9439,49.8379,49.9053,29977.0
2021-11-18 14:10:00,51.79,51.79,51.73,51.76,20898.0,49.8957,49.8957,49.8379,49.8668,20898.0
2021-11-18 14:20:00,51.76,51.77,51.68,51.7,12144.0,49.8668,49.8764,49.7897,49.809,12144.0
2021-11-18 14:30:00,51.71,51.77,51.62,51.76,20900.0,49.8186,49.8764,49.7319,49.8668,20900.0
2021-11-18 14:40:00,51.75,51.79,51.69,51.75,14150.0,49.8572,49.8957,49.7994,49.8572,14150.0
2021-11-18 14:50:00,51.76,51.86,51.76,51.77,18897.0,49.8668,49.9632,49.8668,49.8764,18897.0
2021-11-18 15:00:00,51.75,51.78,51.71,51.75,22678.0,49.8572,49.8861,49.8186,49.8572,22678.0
2021-11-18 15:10:00,51.75,51.76,51.63,51.71,19255.0,49.8572,49.8668,49.7416,49.8186,19255.0
2021-11-18 15:20:00,51.72,51.77,51.69,51.7,25186.0,49.8283,49.8764,49.7994,49.809,25186.0
2021-11-18 15:30:00,51.7,51.74,51.67,51.72,38058.0,49.809,49.8475,49.7801,49.8283,38058.0
2021-11-18 15:40:00,51.73,51.83,51.68,51.79,33837.0,49.8379,49.9343,49.7897,49.8957,33837.0
2021-11-18 15:50:00,51.79,51.79,51.71,51.73,185016.0,49.8957,49.8957,49.8186,49.8379,185016.0
2021-11-19 09:30:00,51.9,52.34,51.86,52.24,224053.0,50.0017,50.4256,49.9632,50.3293,224053.0
2021-11-19 09:40:00,52.2,52.64,52.18,52.58,80810.0,50.2907,50.7146,50.2714,50.6568,80810.0
2021-11-19 09:50:00,52.59,52.84,52.52,52.83,65054.0,50.6665,50.9073,50.599,50.8977,65054.0
2021-11-19 10:00:00,52.87,52.92,52.57,52.66,85753.0,50.9362,50.9844,50.6472,50.7339,85753.0
2021-11-19 10:10:00,52.66,52.97,52.6,52.97,59904.0,50.7339,51.0326,50.6761,51.0326,59904.0
2021-11-19 10:20:00,52.98,53.02,52.82,52.92,70684.0,51.0422,51.0807,50.888,50.9844,70684.0
2021-11-19 10:30:00,52.97,53.06,52.8,52.99,72649.0,51.0326,51.1193,50.8688,51.0518,72649.0
2021-11-19 10:40:00,53.0,53.2,52.95,53.2,44245.0,51.0615,51.2541,51.0133,51.2541,44245.0
2021-11-19 10:50:00,53.2,53.31,53.15,53.3,80439.0,51.2541,51.3601,51.206,51.3505,80439.0
2021-11-19 11:00:00,53.29,53.5,53.25,53.28,76039.0,51.3408,51.5432,51.3023,51.3312,76039.0
2021-11-19 11:10:00,53.28,53.28,53.07,53.11,26414.0,51.3312,51.3312,51.1289,51.1674,26414.0
2021-11-19 11:20:00,53.11,53.16,52.98,53.16,42944.0,51.1674,51.2156,51.0422,51.2156,42944.0
2021-11-19 11:30:00,53.15,53.3,53.09,53.28,89267.0,51.206,51.3505,51.1482,51.3312,89267.0
2021-11-19 11:40:00,53.29,53.37,53.27,53.33,46959.0,51.3408,51.4179,51.3216,51.3794,46959.0
2021-11-19 11:50:00,53.29,53.36,53.2,53.27,22308.0,51.3408,51.4083,51.2541,51.3216,22308.0
2021-11-19 12:00:00,53.27,53.3,53.13,53.3,128626.0,51.3216,51.3505,51.1867,51.3505,128626.0
2021-11-19 12:10:00,53.31,53.45,53.29,53.44,29225.0,51.3601,51.495,51.3408,51.4854,29225.0
2021-11-19 12:20:00,53.44,53.58,53.43,53.58,60549.0,51.4854,51.6202,51.4757,51.6202,60549.0
2021-11-19 12:30:00,53.57,53.71,53.54,53.7,41404.0,51.6106,51.7455,51.5817,51.7359,41404.0
2021-11-19 12:40:00,53.69,53.7,53.53,53.61,66444.0,51.7262,51.7359,51.5721,51.6491,66444.0
2021-11-19 12:50:00,53.6,53.65,53.54,53.58,98314.0,51.6395,51.6877,51.5817,51.6202,98314.0
2021-11-19 13:00:00,53.59,53.65,53.52,53.61,83901.0,51.6299,51.6877,51.5624,51.6491,83901.0
2021-11-19 13:10:00,53.6,53.64,53.27,53.32,57152.0,51.6395,51.678,51.3216,51.3698,57152.0
2021-11-19 13:20:00,53.32,53.39,53.28,53.33,52396.0,51.3698,51.4372,51.3312,51.3794,52396.0
2021-11-19 13:30:00,53.31,53.35,53.05,53.07,50632.0,51.3601,51.3987,51.1096,51.1289,50632.0
2021-11-19 13:40:00,53.1,53.1,52.96,52.97,90637.0,51.1578,51.1578,51.0229,51.0326,90637.0
2021-11-19 13:50:00,52.97,53.01,52.94,52.98,38618.0,51.0326,51.0711,51.0037,51.0422,38618.0
2021-11-19 14:00:00,52.98,53.0,52.88,52.9,19356.0,51.0422,51.0615,50.9458,50.9651,19356.0
2021-11-19 14:10:00,52.9,52.97,52.89,52.95,22941.0,50.9651,51.0326,50.9555,51.0133,22941.0
2021-11-19 14:20:00,52.96,53.01,52.89,52.91,63069.0,51.0229,51.0711,50.9555,50.9747,63069.0
2021-11-19 14:30:00,52.9,52.92,52.83,52.84,29217.0,50.9651,50.9844,50.8977,50.9073,29217.0
2021-11-19 14:40:00,52.82,52.82,52.63,52.69,44454.0,50.888,50.888,50.705,50.7628,44454.0
2021-11-19 14:50:00,52.69,52.73,52.64,52.65,50591.0,50.7628,50.8013,50.7146,50.7243,50591.0
2021-11-19 15:00:00,52.65,52.69,52.55,52.61,82316.0,50.7243,50.7628,50.6279,50.6857,82316.0
2021-11-19 15:10:00,52.61,52.61,52.39,52.47,54592.0,50.6857,50.6857,50.4738,50.5508,54592.0
2021-11-19 15:20:00,52.45,52.61,52.42,52.59,72446.0,50.5316,50.6857,50.5027,50.6665,72446.0
2021-11-19 15:30:00,52.59,52.61,52.48,52.51,43438.0,50.6665,50.6857,50.5605,50.5894,43438.0
2021-11-19 15:40:00,52.51,52.58,52.39,52.41,77423.0,50.5894,50.6568,50.4738,50.493,77423.0
2021-11-19 15:50:00,52.42,52.42,52.23,52.25,292493.0,50.5027,50.5027,50.3196,50.3389,292493.0
2021-11-22 09:30:00,52.54,52.78,51.84,51.86,110210.0,50.6183,50.8495,49.9439,49.9632,110210.0
2021-11-22 09:40:00,51.89,52.4,51.67,52.4,39878.0,49.9921,50.4834,49.7801,50.4834,39878.0
2021-11-22 09:50:00,52.39,52.58,52.38,52.58,25713.0,50.4738,50.6568,50.4641,50.6568,25713.0
2021-11-22 10:00:00,52.61,52.67,52.45,52.58,26144.0,50.6857,50.7435,50.5316,50.6568,26144.0
2021-11-22 10:10:00,52.57,52.65,52.23,52.23,17273.0,50.6472,50.7243,50.3196,50.3196,17273.0
2021-11-22 10:20:00,52.23,52.38,52.21,52.32,24855.0,50.3196,50.4641,50.3004,50.4063,24855.0
2021-11-22 10:30:00,52.29,52.43,52.28,52.37,26404.0,50.3774,50.5123,50.3678,50.4545,26404.0
2021-11-22 10:40:00,52.35,52.48,52.29,52.36,27574.0,50.4352,50.5605,50.3774,50.4449,27574.0
2021-11-22 10:50:00,52.33,52.44,52.23,52.34,17552.0,50.416,50.5219,50.3196,50.4256,17552.0
2021-11-22 11:00:00,52.34,52.4,52.22,52.25,16080.0,50.4256,50.4834,50.31,50.3389,16080.0
2021-11-22 11:10:00,52.28,52.46,52.26,52.43,18238.0,50.3678,50.5412,50.3485,50.5123,18238.0
2021-11-22 11:20:00,52.46,52.68,52.46,52.66,26298.0,50.5412,50.7532,50.5412,50.7339,26298.0
2021-11-22 11:30:00,52.69,52.76,52.53,52.71,18742.0,50.7628,50.8302,50.6086,50.7821,18742.0
2021-11-22 11:40:00,52.75,52.81,52.58,52.64,19887.0,50.8206,50.8784,50.6568,50.7146,19887.0
2021-11-22 11:50:00,52.63,52.63,52.31,52.35,30556.0,50.705,50.705,50.3967,50.4352,30556.0
2021-11-22 12:00:00,52.35,52.43,52.23,52.29,35959.0,50.4352,50.5123,50.3196,50.3774,35959.0
2021-11-22 12:10:00,52.29,52.3,52.04,52.08,13700.0,50.3774,50.3871,50.1366,50.1751,13700.0
2021-11-22 12:20:00,52.1,52.18,52.02,52.06,14567.0,50.1944,50.2714,50.1173,50.1558,14567.0
2021-11-22 12:30:00,52.08,52.25,52.07,52.25,8681.0,50.1751,50.3389,50.1655,50.3389,8681.0
2021-11-22 12:40:00,52.25,52.27,52.1,52.1,9238.0,50.3389,50.3582,50.1944,50.1944,9238.0
2021-11-22 12:50:00,52.11,52.11,51.94,51.95,11660.0,50.204,50.204,50.0402,50.0499,11660.0
2021-11-22 13:00:00,51.96,52.01,51.84,51.84,17667.0,50.0595,50.1077,49.9439,49.9439,17667.0
2021-11-22 13:10:00,51.86,52.04,51.86,52.03,14341.0,49.9632,50.1366,49.9632,50.1269,14341.0
2021-11-22 13:20:00,52.03,52.15,52.03,52.15,15041.0,50.1269,50.2425,50.1269,50.2425,15041.0
2021-11-22 13:30:00,52.15,52.22,52.1,52.12,12562.0,50.2425,50.31,50.1944,50.2136,12562.0
2021-11-22 13:40:00,52.12,52.21,52.07,52.15,16181.0,50.2136,50.3004,50.1655,50.2425,16181.0
2021-11-22 13:50:00,52.14,52.2,52.07,52.17,10079.0,50.2329,50.2907,50.1655,50.2618,10079.0
2021-11-22 14:00:00,52.15,52.24,52.12,52.21,9841.0,50.2425,50.3293,50.2136,50.3004,9841.0
2021-11-22 14:10:00,52.2,52.25,52.17,52.17,8140.0,50.2907,50.3389,50.2618,50.2618,8140.0
2021-11-22 14:20:00,52.18,52.33,52.12,52.31,24057.0,50.2714,50.416,50.2136,50.3967,24057.0
2021-11-22 14:30:00,52.33,52.63,52.33,52.55,51938.0,50.416,50.705,50.416,50.6279,51938.0
2021-11-22 14:40:00,52.56,52.63,52.48,52.61,27963.0,50.6375,50.705,50.5605,50.6857,27963.0
2021-11-22 14:50:00,52.64,52.86,52.64,52.8,30648.0,50.7146,50.9266,50.7146,50.8688,30648.0
2021-11-22 15:00:00,52.8,52.9,52.74,52.85,49062.0,50.8688,50.9651,50.811,50.9169,49062.0
2021-11-22 15:10:00,52.85,52.93,52.72,52.72,73335.0,50.9169,50.994,50.7917,50.7917,73335.0
2021-11-22 15:20:00,52.72,52.84,52.7,52.73,39852.0,50.7917,50.9073,50.7724,50.8013,39852.0
2021-11-22 15:30:00,52.73,52.84,52.69,52.77,48675.0,50.8013,50.9073,50.7628,50.8399,48675.0
2021-11-22 15:40:00,52.77,52.79,52.62,52.64,72412.0,50.8399,50.8591,50.6954,50.7146,72412.0
2021-11-22 15:50:00,52.64,52.64,52.42,52.42,265832.0,50.7146,50.7146,50.5027,50.5027,265832.0
2021-11-23 09:30:00,52.26,52.26,51.86,52.24,35151.0,50.3485,50.3485,49.9632,50.3293,35151.0
2021-11-23 09:40:00,52.24,52.53,52.24,52.41,12364.0,50.3293,50.6086,50.3293,50.493,12364.0
2021-11-23 09:50:00,52.42,52.56,52.37,52.41,8119.0,50.5027,50.6375,50.4545,50.493,8119.0
2021-11-23 10:00:00,52.45,52.46,52.1,52.1,31000.0,50.5316,50.5412,50.1944,50.1944,31000.0
2021-11-23 10:10:00,52.12,52.25,52.04,52.23,9485.0,50.2136,50.3389,50.1366,50.3196,9485.0
2021-11-23 10:20:00,52.23,52.24,51.92,51.93,13084.0,50.3196,50.3293,50.021,50.0306,13084.0
2021-11-23 10:30:00,51.9,52.09,51.89,52.07,16050.0,50.0017,50.1847,49.9921,50.1655,16050.0
2021-11-23 10:40:00,52.07,52.4,52.06,52.35,24564.0,50.1655,50.4834,50.1558,50.4352,24564.0
2021-11-23 10:50:00,52.37,52.46,52.26,52.37,35581.0,50.4545,50.5412,50.3485,50.4545,35581.0
2021-11-23 11:00:00,52.36,52.42,52.08,52.3,37278.0,50.4449,50.5027,50.1751,50.3871,37278.0
2021-11-23 11:10:00,52.29,52.39,52.2,52.21,21115.0,50.3774,50.4738,50.2907,50.3004,21115.0
2021-11-23 11:20:00,52.23,52.27,52.14,52.15,27527.0,50.3196,50.3582,50.2329,50.2425,27527.0
2021-11-23 11:30:00,52.15,52.25,51.99,52.16,17674.0,50.2425,50.3389,50.0884,50.2522,17674.0
2021-11-23 11:40:00,52.19,52.37,52.15,52.35,11105.0,50.2811,50.4545,50.2425,50.4352,11105.0
2021-11-23 11:50:00,52.37,52.37,52.2,52.28,13693.0,50.4545,50.4545,50.2907,50.3678,13693.0
2021-11-23 12:00:00,52.26,52.31,52.17,52.26,13717.0,50.3485,50.3967,50.2618,50.3485,13717.0
2021-11-23 12:10:00,52.26,52.38,52.26,52.37,14003.0,50.3485,50.4641,50.3485,50.4545,14003.0
2021-11-23 12:20:00,52.36,52.64,52.34,52.53,14903.0,50.4449,50.7146,50.4256,50.6086,14903.0
2021-11-23 12:30:00,52.54,52.55,52.41,52.46,8432.0,50.6183,50.6279,50.493,50.5412,8432.0
2021-11-23 12:40:00,52.45,52.56,52.38,52.56,9095.0,50.5316,50.6375,50.4641,50.6375,9095.0
2021-11-23 12:50:00,52.53,52.57,52.48,52.52,8616.0,50.6086,50.6472,50.5605,50.599,8616.0
2021-11-23 13:00:00,52.54,52.63,52.54,52.57,10481.0,50.6183,50.705,50.6183,50.6472,10481.0
2021-11-23 13:10:00,52.54,52.65,52.48,52.52,30429.0,50.6183,50.7243,50.5605,50.599,30429.0
2021-11-23 13:20:00,52.52,52.61,52.51,52.54,25968.0,50.599,50.6857,50.5894,50.6183,25968.0
2021-11-23 13:30:00,52.55,52.61,52.47,52.48,28133.0,50.6279,50.6857,50.5508,50.5605,28133.0
2021-11-23 13:40:00,52.47,52.49,52.39,52.47,16765.0,50.5508,50.5701,50.4738,50.5508,16765.0
2021-11-23 13:50:00,52.47,52.64,52.45,52.51,18799.0,50.5508,50.7146,50.5316,50.5894,18799.0
2021-11-23 14:00:00,52.53,52.56,52.44,52.5,16897.0,50.6086,50.6375,50.5219,50.5797,16897.0
2021-11-23 14:10:00,52.5,52.66,52.41,52.43,15954.0,50.5797,50.7339,50.493,50.5123,15954.0
2021-11-23 14:20:00,52.44,52.65,52.43,52.62,20400.0,50.5219,50.7243,50.5123,50.6954,20400.0
2021-11-23 14:30:00,52.62,52.84,52.55,52.77,26214.0,50.6954,50.9073,50.6279,50.8399,26214.0
2021-11-23 14:40:00,52.79,52.96,52.74,52.96,20853.0,50.8591,51.0229,50.811,51.0229,20853.0
2021-11-23 14:50:00,52.94,52.96,52.79,52.89,23404.0,51.0037,51.0229,50.8591,50.9555,23404.0
2021-11-23 15:00:00,52.89,52.97,52.79,52.9,20563.0,50.9555,51.0326,50.8591,50.9651,20563.0
2021-11-23 15:10:00,52.89,52.92,52.81,52.81,12920.0,50.9555,50.9844,50.8784,50.8784,12920.0
2021-11-23 15:20:00,52.8,52.94,52.73,52.82,22869.0,50.8688,51.0037,50.8013,50.888,22869.0
2021-11-23 15:30:00,52.81,53.0,52.8,52.91,33863.0,50.8784,51.0615,50.8688,50.9747,33863.0
2021-11-23 15:40:00,52.93,53.03,52.91,52.95,36568.0,50.994,51.0904,50.9747,51.0133,36568.0
2021-11-23 15:50:00,52.95,53.02,52.89,52.9,124831.0,51.0133,51.0807,50.9555,50.9651,124831.0
2021-11-24 09:30:00,52.85,53.25,52.3,52.99,47991.0,50.9169,51.3023,50.3871,51.0518,47991.0
2021-11-24 09:40:00,52.91,53.03,52.78,52.92,22397.0,50.9747,51.0904,50.8495,50.9844,22397.0
2021-11-24 09:50:00,52.9,52.93,52.72,52.86,17481.0,50.9651,50.994,50.7917,50.9266,17481.0
2021-11-24 10:00:00,52.85,52.89,52.64,52.65,32905.0,50.9169,50.9555,50.7146,50.7243,32905.0
2021-11-24 10:10:00,52.72,52.87,52.67,52.87,31174.0,50.7917,50.9362,50.7435,50.9362,31174.0
2021-11-24 10:20:00,52.88,52.91,52.7,52.81,31077.0,50.9458,50.9747,50.7724,50.8784,31077.0
2021-11-24 10:30:00,52.78,52.9,52.71,52.82,13447.0,50.8495,50.9651,50.7821,50.888,13447.0
2021-11-24 10:40:00,52.87,52.87,52.54,52.73,17521.0,50.9362,50.9362,50.6183,50.8013,17521.0
2021-11-24 10:50:00,52.75,52.8,52.6,52.63,14116.0,50.8206,50.8688,50.6761,50.705,14116.0
2021-11-24 11:00:00,52.64,52.89,52.61,52.87,28149.0,50.7146,50.9555,50.6857,50.9362,28149.0
2021-11-24 11:10:00,52.87,52.94,52.82,52.83,22743.0,50.9362,51.0037,50.888,50.8977,22743.0
2021-11-24 11:20:00,52.87,52.87,52.66,52.78,14715.0,50.9362,50.9362,50.7339,50.8495,14715.0
2021-11-24 11:30:00,52.78,52.84,52.72,52.81,24943.0,50.8495,50.9073,50.7917,50.8784,24943.0
2021-11-24 11:40:00,52.81,52.89,52.78,52.85,9872.0,50.8784,50.9555,50.8495,50.9169,9872.0
2021-11-24 11:50:00,52.85,52.86,52.7,52.71,9695.0,50.9169,50.9266,50.7724,50.7821,9695.0
2021-11-24 12:00:00,52.68,52.74,52.6,52.69,8750.0,50.7532,50.811,50.6761,50.7628,8750.0
2021-11-24 12:10:00,52.71,52.78,52.67,52.67,8022.0,50.7821,50.8495,50.7435,50.7435,8022.0
2021-11-24 12:20:00,52.63,52.73,52.63,52.71,23399.0,50.705,50.8013,50.705,50.7821,23399.0
2021-11-24 12:30:00,52.72,52.78,52.71,52.75,10898.0,50.7917,50.8495,50.7821,50.8206,10898.0
2021-11-24 12:40:00,52.74,52.79,52.73,52.79,8699.0,50.811,50.8591,50.8013,50.8591,8699.0
2021-11-24 12:50:00,52.78,52.83,52.77,52.82,10388.0,50.8495,50.8977,50.8399,50.888,10388.0
2021-11-24 13:00:00,52.82,52.85,52.75,52.8,13486.0,50.888,50.9169,50.8206,50.8688,13486.0
2021-11-24 13:10:00,52.79,52.86,52.77,52.78,9199.0,50.8591,50.9266,50.8399,50.8495,9199.0
2021-11-24 13:20:00,52.78,52.88,52.78,52.85,6485.0,50.8495,50.9458,50.8495,50.9169,6485.0
2021-11-24 13:30:00,52.85,52.97,52.85,52.87,9269.0,50.9169,51.0326,50.9169,50.9362,9269.0
2021-11-24 13:40:00,52.86,52.94,52.84,52.91,7828.0,50.9266,51.0037,50.9073,50.9747,7828.0
2021-11-24 13:50:00,52.91,52.91,52.78,52.78,8384.0,50.9747,50.9747,50.8495,50.8495,8384.0
2021-11-24 14:00:00,52.78,52.83,52.7,52.73,13292.0,50.8495,50.8977,50.7724,50.8013,13292.0
2021-11-24 14:10:00,52.7,52.76,52.59,52.76,9674.0,50.7724,50.8302,50.6665,50.8302,9674.0
2021-11-24 14:20:00,52.77,52.79,52.72,52.73,7904.0,50.8399,50.8591,50.7917,50.8013,7904.0
2021-11-24 14:30:00,52.73,52.77,52.65,52.68,6529.0,50.8013,50.8399,50.7243,50.7532,6529.0
2021-11-24 14:40:00,52.67,52.75,52.63,52.74,12794.0,50.7435,50.8206,50.705,50.811,12794.0
2021-11-24 14:50:00,52.75,52.92,52.75,52.88,54750.0,50.8206,50.9844,50.8206,50.9458,54750.0
2021-11-24 15:00:00,52.88,52.88,52.7,52.84,23141.0,50.9458,50.9458,50.7724,50.9073,23141.0
2021-11-24 15:10:00,52.85,52.85,52.68,52.74,18928.0,50.9169,50.9169,50.7532,50.811,18928.0
2021-11-24 15:20:00,52.74,52.85,52.74,52.85,28545.0,50.811,50.9169,50.811,50.9169,28545.0
2021-11-24 15:30:00,52.84,52.84,52.74,52.77,42836.0,50.9073,50.9073,50.811,50.8399,42836.0
2021-11-24 15:40:00,52.77,52.78,52.69,52.75,45558.0,50.8399,50.8495,50.7628,50.8206,45558.0
2021-11-24 15:50:00,52.75,52.78,52.64,52.64,119817.0,50.8206,50.8495,50.7146,50.7146,119817.0
2021-11-26 09:30:00,51.6,52.42,51.42,52.36,61671.0,49.7127,50.5027,49.5392,50.4449,61671.0
2021-11-26 09:40:00,52.37,52.52,52.14,52.15,33515.0,50.4545,50.599,50.2329,50.2425,33515.0
2021-11-26 09:50:00,52.15,52.15,51.81,51.85,53295.0,50.2425,50.2425,49.915,49.9535,53295.0
2021-11-26 10:00:00,51.83,51.83,51.39,51.41,72442.0,49.9343,49.9343,49.5103,49.5296,72442.0
2021-11-26 10:10:00,51.37,51.44,50.97,51.07,59970.0,49.4911,49.5585,49.1057,49.202,59970.0
2021-11-26 10:20:00,51.07,51.57,51.07,51.49,64682.0,49.202,49.6838,49.202,49.6067,64682.0
2021-11-26 10:30:00,51.54,51.54,51.13,51.36,43944.0,49.6549,49.6549,49.2599,49.4814,43944.0
2021-11-26 10:40:00,51.37,51.4,51.11,51.3,42283.0,49.4911,49.52,49.2406,49.4236,42283.0
2021-11-26 10:50:00,51.3,51.34,51.12,51.22,41490.0,49.4236,49.4622,49.2502,49.3466,41490.0
2021-11-26 11:00:00,51.21,51.41,51.13,51.35,97931.0,49.3369,49.5296,49.2599,49.4718,97931.0
2021-11-26 11:10:00,51.32,51.32,50.99,51.02,17121.0,49.4429,49.4429,49.125,49.1539,17121.0
2021-11-26 11:20:00,51.0,51.25,50.95,51.23,34736.0,49.1346,49.3755,49.0864,49.3562,34736.0
2021-11-26 11:30:00,51.23,51.48,51.19,51.48,76220.0,49.3562,49.5971,49.3177,49.5971,76220.0
2021-11-26 11:40:00,51.49,51.49,51.13,51.13,30888.0,49.6067,49.6067,49.2599,49.2599,30888.0
2021-11-26 11:50:00,51.12,51.12,50.86,50.97,26913.0,49.2502,49.2502,48.9997,49.1057,26913.0
2021-11-26 12:00:00,50.97,51.17,50.91,51.14,22380.0,49.1057,49.2984,49.0479,49.2695,22380.0
2021-11-26 12:10:00,51.16,51.26,51.07,51.07,23437.0,49.2888,49.3851,49.202,49.202,23437.0
2021-11-26 12:20:00,51.11,51.42,51.03,51.38,42237.0,49.2406,49.5392,49.1635,49.5007,42237.0
2021-11-26 12:30:00,51.39,51.65,51.39,51.6,33407.0,49.5103,49.7608,49.5103,49.7127,33407.0
2021-11-26 12:40:00,51.58,51.6,51.36,51.38,49111.0,49.6934,49.7127,49.4814,49.5007,49111.0
2021-11-26 12:50:00,51.39,51.61,51.3,51.59,81210.0,49.5103,49.7223,49.4236,49.703,81210.0
2021-11-29 09:30:00,51.76,51.89,51.3,51.39,55994.0,49.8668,49.9921,49.4236,49.5103,55994.0
2021-11-29 09:40:00,51.37,51.56,51.23,51.37,19781.0,49.4911,49.6741,49.3562,49.4911,19781.0
2021-11-29 09:50:00,51.32,51.53,51.24,51.4,39583.0,49.4429,49.6452,49.3658,49.52,39583.0
2021-11-29 10:00:00,51.38,51.6,51.3,51.55,52625.0,49.5007,49.7127,49.4236,49.6645,52625.0
2021-11-29 10:10:00,51.53,51.59,51.13,51.37,40340.0,49.6452,49.703,49.2599,49.4911,40340.0
2021-11-29 10:20:00,51.38,51.46,51.11,51.17,21891.0,49.5007,49.5778,49.2406,49.2984,21891.0
2021-11-29 10:30:00,51.19,51.32,51.03,51.25,37974.0,49.3177,49.4429,49.1635,49.3755,37974.0
2021-11-29 10:40:00,51.22,51.36,51.14,51.27,27050.0,49.3466,49.4814,49.2695,49.3947,27050.0
2021-11-29 10:50:00,51.29,51.37,51.21,51.26,14485.0,49.414,49.4911,49.3369,49.3851,14485.0
2021-11-29 11:00:00,51.26,51.47,51.25,51.41,22632.0,49.3851,49.5874,49.3755,49.5296,22632.0
2021-11-29 11:10:00,51.43,51.47,51.35,51.39,15895.0,49.5489,49.5874,49.4718,49.5103,15895.0
2021-11-29 11:20:00,51.4,51.52,51.39,51.4,20112.0,49.52,49.6356,49.5103,49.52,20112.0
2021-11-29 11:30:00,51.44,51.53,51.37,51.47,19037.0,49.5585,49.6452,49.4911,49.5874,19037.0
2021-11-29 11:40:00,51.5,51.63,51.48,51.59,18975.0,49.6163,49.7416,49.5971,49.703,18975.0
2021-11-29 11:50:00,51.6,51.74,51.59,51.7,18988.0,49.7127,49.8475,49.703,49.809,18988.0
2021-11-29 12:00:00,51.71,51.9,51.7,51.85,17176.0,49.8186,50.0017,49.809,49.9535,17176.0
2021-11-29 12:10:00,51.85,51.9,51.83,51.9,12045.0,49.9535,50.0017,49.9343,50.0017,12045.0
2021-11-29 12:20:00,51.89,51.96,51.86,51.91,11981.0,49.9921,50.0595,49.9632,50.0113,11981.0
2021-11-29 12:30:00,51.92,52.06,51.85,52.04,21519.0,50.021,50.1558,49.9535,50.1366,21519.0
2021-11-29 12:40:00,52.05,52.14,52.05,52.13,11335.0,50.1462,50.2329,50.1462,50.2233,11335.0
2021-11-29 12:50:00,52.12,52.17,52.07,52.16,12940.0,50.2136,50.2618,50.1655,50.2522,12940.0
2021-11-29 13:00:00,52.15,52.18,52.09,52.14,9698.0,50.2425,50.2714,50.1847,50.2329,9698.0
2021-11-29 13:10:00,52.15,52.19,52.01,52.09,15661.0,50.2425,50.2811,50.1077,50.1847,15661.0
2021-11-29 13:20:00,52.08,52.09,51.97,52.06,18689.0,50.1751,50.1847,50.0691,50.1558,18689.0
2021-11-29 13:30:00,52.05,52.12,52.0,52.01,14219.0,50.1462,50.2136,50.098,50.1077,14219.0
2021-11-29 13:40:00,52.01,52.08,51.99,51.99,14782.0,50.1077,50.1751,50.0884,50.0884,14782.0
2021-11-29 13:50:00,51.99,51.99,51.93,51.94,21937.0,50.0884,50.0884,50.0306,50.0402,21937.0
2021-11-29 14:00:00,51.93,51.95,51.84,51.95,14941.0,50.0306,50.0499,49.9439,50.0499,14941.0
2021-11-29 14:10:00,51.94,51.98,51.81,51.83,19802.0,50.0402,50.0788,49.915,49.9343,19802.0
2021-11-29 14:20:00,51.86,51.91,51.79,51.86,13940.0,49.9632,50.0113,49.8957,49.9632,13940.0
2021-11-29 14:30:00,51.87,51.88,51.76,51.8,19704.0,49.9728,49.9824,49.8668,49.9053,19704.0
2021-11-29 14:40:00,51.8,51.93,51.8,51.88,14261.0,49.9053,50.0306,49.9053,49.9824,14261.0
2021-11-29 14:50:00,51.9,51.95,51.84,51.88,13065.0,50.0017,50.0499,49.9439,49.9824,13065.0
2021-11-29 15:00:00,51.89,51.99,51.86,51.87,15337.0,49.9921,50.0884,49.9632,49.9728,15337.0
2021-11-29 15:10:00,51.86,51.99,51.82,51.86,23107.0,49.9632,50.0884,49.9246,49.9632,23107.0
2021-11-29 15:20:00,51.85,51.88,51.76,51.79,23557.0,49.9535,49.9824,49.8668,49.8957,23557.0
2021-11-29 15:30:00,51.79,51.82,51.69,51.78,39610.0,49.8957,49.9246,49.7994,49.8861,39610.0
2021-11-29 15:40:00,51.78,51.79,51.59,51.69,63360.0,49.8861,49.8957,49.703,49.7994,63360.0
2021-11-29 15:50:00,51.68,51.68,51.51,51.51,203701.0,49.7897,49.7897,49.626,49.626,203701.0
2021-11-30 09:30:00,51.13,51.61,50.86,51.61,81991.0,49.2599,49.7223,48.9997,49.7223,81991.0
2021-11-30 09:40:00,51.66,52.17,51.66,51.91,32828.0,49.7705,50.2618,49.7705,50.0113,32828.0
2021-11-30 09:50:00,51.84,51.84,51.56,51.62,28301.0,49.9439,49.9439,49.6741,49.7319,28301.0
2021-11-30 10:00:00,51.56,51.78,51.56,51.76,22545.0,49.6741,49.8861,49.6741,49.8668,22545.0
2021-11-30 10:10:00,51.8,51.82,51.55,51.59,17079.0,49.9053,49.9246,49.6645,49.703,17079.0
2021-11-30 10:20:00,51.51,51.7,51.42,51.7,13386.0,49.626,49.809,49.5392,49.809,13386.0
2021-11-30 10:30:00,51.74,51.98,51.72,51.91,43178.0,49.8475,50.0788,49.8283,50.0113,43178.0
2021-11-30 10:40:00,51.86,51.9,51.4,51.4,20086.0,49.9632,50.0017,49.52,49.52,20086.0
2021-11-30 10:50:00,51.35,51.41,50.78,50.78,41256.0,49.4718,49.5296,48.9227,48.9227,41256.0
2021-11-30 11:00:00,50.82,50.91,50.6,50.66,40829.0,48.9612,49.0479,48.7492,48.807,40829.0
2021-11-30 11:10:00,50.66,50.88,50.61,50.78,62126.0,48.807,49.019,48.7589,48.9227,62126.0
2021-11-30 11:20:00,50.79,50.88,50.37,50.49,29936.0,48.9323,49.019,48.5277,48.6433,29936.0
2021-11-30 11:30:00,50.48,50.48,50.27,50.37,27298.0,48.6336,48.6336,48.4313,48.5277,27298.0
2021-11-30 11:40:00,50.34,50.34,49.99,50.08,20548.0,48.4987,48.4987,48.1616,48.2483,20548.0
2021-11-30 11:50:00,50.07,50.6,50.07,50.4,30072.0,48.2386,48.7492,48.2386,48.5566,30072.0
2021-11-30 12:00:00,50.36,50.39,50.09,50.12,46401.0,48.518,48.5469,48.2579,48.2868,46401.0
2021-11-30 12:10:00,50.08,50.19,49.86,50.19,48438.0,48.2483,48.3542,48.0363,48.3542,48438.0
2021-11-30 12:20:00,50.17,50.25,50.1,50.21,11177.0,48.335,48.412,48.2675,48.3735,11177.0
2021-11-30 12:30:00,50.19,50.21,50.08,50.09,10023.0,48.3542,48.3735,48.2483,48.2579,10023.0
2021-11-30 12:40:00,50.08,50.14,49.84,49.87,18674.0,48.2483,48.3061,48.017,48.0459,18674.0
2021-11-30 12:50:00,49.85,49.98,49.84,49.92,14257.0,48.0267,48.1519,48.017,48.0941,14257.0
2021-11-30 13:00:00,49.94,49.97,49.84,49.89,14627.0,48.1134,48.1423,48.017,48.0652,14627.0
2021-11-30 13:10:00,49.9,49.94,49.78,49.79,13783.0,48.0748,48.1134,47.9592,47.9689,13783.0
2021-11-30 13:20:00,49.76,50.03,49.75,50.01,25011.0,47.94,48.2001,47.9303,48.1808,25011.0
2021-11-30 13:30:00,50.02,50.2,49.98,50.2,23631.0,48.1905,48.3639,48.1519,48.3639,23631.0
2021-11-30 13:40:00,50.18,50.2,50.11,50.12,37515.0,48.3446,48.3639,48.2772,48.2868,37515.0
2021-11-30 13:50:00,50.1,50.26,50.07,50.26,24398.0,48.2675,48.4217,48.2386,48.4217,24398.0
2021-11-30 14:00:00,50.26,50.29,50.15,50.28,25006.0,48.4217,48.4506,48.3157,48.4409,25006.0
2021-11-30 14:10:00,50.28,50.4,50.25,50.39,18775.0,48.4409,48.5566,48.412,48.5469,18775.0
2021-11-30 14:20:00,50.39,50.39,50.17,50.17,11976.0,48.5469,48.5469,48.335,48.335,11976.0
2021-11-30 14:30:00,50.16,50.21,50.12,50.18,20652.0,48.3253,48.3735,48.2868,48.3446,20652.0
2021-11-30 14:40:00,50.18,50.21,50.07,50.13,56187.0,48.3446,48.3735,48.2386,48.2964,56187.0
2021-11-30 14:50:00,50.13,50.24,50.13,50.2,49160.0,48.2964,48.4024,48.2964,48.3639,49160.0
2021-11-30 15:00:00,50.2,50.39,50.16,50.35,21832.0,48.3639,48.5469,48.3253,48.5084,21832.0
2021-11-30 15:10:00,50.34,50.42,50.28,50.41,27758.0,48.4987,48.5758,48.4409,48.5662,27758.0
2021-11-30 15:20:00,50.39,50.55,50.39,50.49,55331.0,48.5469,48.7011,48.5469,48.6433,55331.0
2021-11-30 15:30:00,50.5,50.53,50.32,50.45,106698.0,48.6529,48.6818,48.4795,48.6047,106698.0
2021-11-30 15:40:00,50.44,50.62,50.44,50.47,110321.0,48.5951,48.7685,48.5951,48.624,110321.0
2021-11-30 15:50:00,50.52,50.53,50.02,50.04,233155.0,48.6722,48.6818,48.1905,48.2097,233155.0
2021-12-01 09:30:00,50.8,50.95,50.37,50.64,38116.0,48.9419,49.0864,48.5277,48.7878,38116.0
2021-12-01 09:40:00,50.67,51.09,50.67,51.05,23307.0,48.8167,49.2213,48.8167,49.1828,23307.0
2021-12-01 09:50:00,51.02,51.44,50.9,51.44,22222.0,49.1539,49.5585,49.0383,49.5585,22222.0
2021-12-01 10:00:00,51.47,51.72,51.4,51.6,26246.0,49.5874,49.8283,49.52,49.7127,26246.0
2021-12-01 10:10:00,51.6,51.72,51.44,51.68,18526.0,49.7127,49.8283,49.5585,49.7897,18526.0
2021-12-01 10:20:00,51.7,51.79,51.55,51.59,17737.0,49.809,49.8957,49.6645,49.703,17737.0
2021-12-01 10:30:00,51.59,51.65,51.41,51.43,42668.0,49.703,49.7608,49.5296,49.5489,42668.0
2021-12-01 10:40:00,51.41,51.64,51.28,51.58,43164.0,49.5296,49.7512,49.4044,49.6934,43164.0
2021-12-01 10:50:00,51.6,51.65,51.46,51.5,39903.0,49.7127,49.7608,49.5778,49.6163,39903.0
2021-12-01 11:00:00,51.48,51.52,51.37,51.49,25854.0,49.5971,49.6356,49.4911,49.6067,25854.0
2021-12-01 11:10:00,51.47,51.56,51.42,51.52,28206.0,49.5874,49.6741,49.5392,49.6356,28206.0
2021-12-01 11:20:00,51.5,51.54,51.23,51.3,50043.0,49.6163,49.6549,49.3562,49.4236,50043.0
2021-12-01 11:30:00,51.29,51.36,51.12,51.16,49912.0,49.414,49.4814,49.2502,49.2888,49912.0
2021-12-01 11:40:00,51.18,51.21,51.02,51.12,38343.0,49.308,49.3369,49.1539,49.2502,38343.0
2021-12-01 11:50:00,51.09,51.12,50.91,51.03,24736.0,49.2213,49.2502,49.0479,49.1635,24736.0
2021-12-01 12:00:00,51.01,51.14,50.9,51.14,21077.0,49.1442,49.2695,49.0383,49.2695,21077.0
2021-12-01 12:10:00,51.14,51.27,51.14,51.21,22156.0,49.2695,49.3947,49.2695,49.3369,22156.0
2021-12-01 12:20:00,51.23,51.29,51.12,51.22,16466.0,49.3562,49.414,49.2502,49.3466,16466.0
2021-12-01 12:30:00,51.22,51.29,51.11,51.2,20839.0,49.3466,49.414,49.2406,49.3273,20839.0
2021-12-01 12:40:00,51.21,51.24,51.12,51.16,14338.0,49.3369,49.3658,49.2502,49.2888,14338.0
2021-12-01 12:50:00,51.16,51.16,50.8,50.8,33199.0,49.2888,49.2888,48.9419,48.9419,33199.0
2021-12-01 13:00:00,50.84,50.89,50.66,50.69,29476.0,48.9805,49.0286,48.807,48.8359,29476.0
2021-12-01 13:10:00,50.7,50.79,50.66,50.69,23690.0,48.8456,48.9323,48.807,48.8359,23690.0
2021-12-01 13:20:00,50.67,50.89,50.67,50.82,19958.0,48.8167,49.0286,48.8167,48.9612,19958.0
2021-12-01 13:30:00,50.84,50.88,50.69,50.7,20323.0,48.9805,49.019,48.8359,48.8456,20323.0
2021-12-01 13:40:00,50.7,50.72,50.33,50.33,24471.0,48.8456,48.8648,48.4891,48.4891,24471.0
2021-12-01 13:50:00,50.37,50.69,50.36,50.68,16793.0,48.5277,48.8359,48.518,48.8263,16793.0
2021-12-01 14:00:00,50.65,50.69,50.49,50.5,32442.0,48.7974,48.8359,48.6433,48.6529,32442.0
2021-12-01 14:10:00,50.5,50.5,50.28,50.34,17244.0,48.6529,48.6529,48.4409,48.4987,17244.0
2021-12-01 14:20:00,50.37,50.7,50.36,50.7,19246.0,48.5277,48.8456,48.518,48.8456,19246.0
2021-12-01 14:30:00,50.67,50.89,50.65,50.87,29422.0,48.8167,49.0286,48.7974,49.0094,29422.0
2021-12-01 14:40:00,50.84,50.9,50.69,50.73,28617.0,48.9805,49.0383,48.8359,48.8745,28617.0
2021-12-01 14:50:00,50.75,50.8,50.59,50.7,18826.0,48.8938,48.9419,48.7396,48.8456,18826.0
2021-12-01 15:00:00,50.72,50.76,50.55,50.55,27949.0,48.8648,48.9034,48.7011,48.7011,27949.0
2021-12-01 15:10:00,50.54,50.66,50.42,50.46,25621.0,48.6914,48.807,48.5758,48.6144,25621.0
2021-12-01 15:20:00,50.46,50.48,50.28,50.36,70140.0,48.6144,48.6336,48.4409,48.518,70140.0
2021-12-01 15:30:00,50.34,50.68,50.29,50.64,52344.0,48.4987,48.8263,48.4506,48.7878,52344.0
2021-12-01 15:40:00,50.63,50.8,50.46,50.48,63425.0,48.7781,48.9419,48.6144,48.6336,63425.0
2021-12-01 15:50:00,50.5,50.5,50.06,50.09,372119.0,48.6529,48.6529,48.229,48.2579,372119.0
2021-12-02 09:30:00,51.21,51.57,50.37,50.89,78238.0,49.3369,49.6838,48.5277,49.0286,78238.0
2021-12-02 09:40:00,50.92,51.24,50.82,51.13,68996.0,49.0575,49.3658,48.9612,49.2599,68996.0
2021-12-02 09:50:00,51.16,51.48,51.13,51.21,43447.0,49.2888,49.5971,49.2599,49.3369,43447.0
2021-12-02 10:00:00,51.22,51.27,51.04,51.08,53162.0,49.3466,49.3947,49.1731,49.2117,53162.0
2021-12-02 10:10:00,51.08,51.32,51.0,51.06,130183.0,49.2117,49.4429,49.1346,49.1924,130183.0
2021-12-02 10:20:00,51.08,51.38,50.96,51.29,40915.0,49.2117,49.5007,49.0961,49.414,40915.0
2021-12-02 10:30:00,51.33,51.58,51.26,51.28,302150.0,49.4525,49.6934,49.3851,49.4044,302150.0
2021-12-02 10:40:00,51.39,51.57,51.32,51.53,28473.0,49.5103,49.6838,49.4429,49.6452,28473.0
2021-12-02 10:50:00,51.54,51.85,51.38,51.83,31114.0,49.6549,49.9535,49.5007,49.9343,31114.0
2021-12-02 11:00:00,51.83,51.94,51.57,51.8,23718.0,49.9343,50.0402,49.6838,49.9053,23718.0
2021-12-02 11:10:00,51.77,51.99,51.76,51.89,23536.0,49.8764,50.0884,49.8668,49.9921,23536.0
2021-12-02 11:20:00,51.93,52.07,51.88,52.05,22195.0,50.0306,50.1655,49.9824,50.1462,22195.0
2021-12-02 11:30:00,52.07,52.16,51.78,51.91,25319.0,50.1655,50.2522,49.8861,50.0113,25319.0
2021-12-02 11:40:00,51.93,52.16,51.85,52.12,16783.0,50.0306,50.2522,49.9535,50.2136,16783.0
2021-12-02 11:50:00,52.11,52.27,52.08,52.21,32453.0,50.204,50.3582,50.1751,50.3004,32453.0
2021-12-02 12:00:00,52.23,52.28,52.09,52.26,40217.0,50.3196,50.3678,50.1847,50.3485,40217.0
2021-12-02 12:10:00,52.26,52.3,51.99,52.15,20552.0,50.3485,50.3871,50.0884,50.2425,20552.0
2021-12-02 12:20:00,52.19,52.22,52.13,52.15,11270.0,50.2811,50.31,50.2233,50.2425,11270.0
2021-12-02 12:30:00,52.16,52.31,52.04,52.17,23034.0,50.2522,50.3967,50.1366,50.2618,23034.0
2021-12-02 12:40:00,52.13,52.31,52.05,52.3,19159.0,50.2233,50.3967,50.1462,50.3871,19159.0
2021-12-02 12:50:00,52.31,52.35,52.13,52.24,19865.0,50.3967,50.4352,50.2233,50.3293,19865.0
2021-12-02 13:00:00,52.24,52.27,51.92,52.09,32597.0,50.3293,50.3582,50.021,50.1847,32597.0
2021-12-02 13:10:00,52.07,52.25,52.02,52.22,18991.0,50.1655,50.3389,50.1173,50.31,18991.0
2021-12-02 13:20:00,52.25,52.26,52.07,52.11,25373.0,50.3389,50.3485,50.1655,50.204,25373.0
2021-12-02 13:30:00,52.12,52.25,52.0,52.21,30998.0,50.2136,50.3389,50.098,50.3004,30998.0
2021-12-02 13:40:00,52.21,52.22,51.98,52.09,25373.0,50.3004,50.31,50.0788,50.1847,25373.0
2021-12-02 13:50:00,52.07,52.4,52.0,52.4,21091.0,50.1655,50.4834,50.098,50.4834,21091.0
2021-12-02 14:00:00,52.39,52.47,52.3,52.37,28884.0,50.4738,50.5508,50.3871,50.4545,28884.0
2021-12-02 14:10:00,52.36,52.41,52.22,52.36,22447.0,50.4449,50.493,50.31,50.4449,22447.0
2021-12-02 14:20:00,52.38,52.58,52.35,52.56,21602.0,50.4641,50.6568,50.4352,50.6375,21602.0
2021-12-02 14:30:00,52.55,52.56,52.36,52.5,23471.0,50.6279,50.6375,50.4449,50.5797,23471.0
2021-12-02 14:40:00,52.51,52.53,52.24,52.26,39578.0,50.5894,50.6086,50.3293,50.3485,39578.0
2021-12-02 14:50:00,52.27,52.41,52.21,52.34,31636.0,50.3582,50.493,50.3004,50.4256,31636.0
2021-12-02 15:00:00,52.35,52.5,52.35,52.42,34547.0,50.4352,50.5797,50.4352,50.5027,34547.0
2021-12-02 15:10:00,52.43,52.47,52.24,52.43,60196.0,50.5123,50.5508,50.3293,50.5123,60196.0
2021-12-02 15:20:00,52.42,52.62,52.39,52.52,40462.0,50.5027,50.6954,50.4738,50.599,40462.0
2021-12-02 15:30:00,52.53,52.68,52.49,52.55,60383.0,50.6086,50.7532,50.5701,50.6279,60383.0
2021-12-02 15:40:00,52.55,52.73,52.55,52.68,104701.0,50.6279,50.8013,50.6279,50.7532,104701.0
2021-12-02 15:50:00,52.67,52.67,52.28,52.5,318050.0,50.7435,50.7435,50.3678,50.5797,318050.0
2021-12-03 09:30:00,52.73,52.88,52.39,52.57,52753.0,50.8013,50.9458,50.4738,50.6472,52753.0
2021-12-03 09:40:00,52.66,53.0,52.63,52.84,38806.0,50.7339,51.0615,50.705,50.9073,38806.0
2021-12-03 09:50:00,52.85,53.03,52.54,52.86,41681.0,50.9169,51.0904,50.6183,50.9266,41681.0
2021-12-03 10:00:00,52.82,52.99,52.65,52.65,133063.0,50.888,51.0518,50.7243,50.7243,133063.0
2021-12-03 10:10:00,52.59,52.88,52.55,52.79,19574.0,50.6665,50.9458,50.6279,50.8591,19574.0
2021-12-03 10:20:00,52.81,52.81,52.56,52.78,22304.0,50.8784,50.8784,50.6375,50.8495,22304.0
2021-12-03 10:30:00,52.74,52.76,52.35,52.42,23614.0,50.811,50.8302,50.4352,50.5027,23614.0
2021-12-03 10:40:00,52.39,52.4,52.01,52.05,25165.0,50.4738,50.4834,50.1077,50.1462,25165.0
2021-12-03 10:50:00,52.01,52.16,51.85,51.85,22728.0,50.1077,50.2522,49.9535,49.9535,22728.0
2021-12-03 11:00:00,51.88,51.98,51.73,51.9,22235.0,49.9824,50.0788,49.8379,50.0017,22235.0
2021-12-03 11:10:00,51.87,52.03,51.79,51.84,80517.0,49.9728,50.1269,49.8957,49.9439,80517.0
2021-12-03 11:20:00,51.82,52.33,51.8,52.3,30926.0,49.9246,50.416,49.9053,50.3871,30926.0
2021-12-03 11:30:00,52.27,52.6,52.23,52.59,37705.0,50.3582,50.6761,50.3196,50.6665,37705.0
2021-12-03 11:40:00,52.62,52.62,52.18,52.29,34630.0,50.6954,50.6954,50.2714,50.3774,34630.0
2021-12-03 11:50:00,52.26,52.26,52.02,52.06,16142.0,50.3485,50.3485,50.1173,50.1558,16142.0
2021-12-03 12:00:00,52.04,52.18,52.02,52.16,20972.0,50.1366,50.2714,50.1173,50.2522,20972.0
2021-12-03 12:10:00,52.14,52.35,52.07,52.35,24581.0,50.2329,50.4352,50.1655,50.4352,24581.0
2021-12-03 12:20:00,52.31,52.41,52.23,52.25,11324.0,50.3967,50.493,50.3196,50.3389,11324.0
2021-12-03 12:30:00,52.23,52.32,51.99,52.29,19663.0,50.3196,50.4063,50.0884,50.3774,19663.0
2021-12-03 12:40:00,52.33,52.35,52.21,52.24,36585.0,50.416,50.4352,50.3004,50.3293,36585.0
2021-12-03 12:50:00,52.22,52.3,52.08,52.14,25256.0,50.31,50.3871,50.1751,50.2329,25256.0
2021-12-03 13:00:00,52.1,52.25,52.01,52.25,13462.0,50.1944,50.3389,50.1077,50.3389,13462.0
2021-12-03 13:10:00,52.24,52.33,52.19,52.33,9977.0,50.3293,50.416,50.2811,50.416,9977.0
2021-12-03 13:20:00,52.31,52.34,52.13,52.15,13755.0,50.3967,50.4256,50.2233,50.2425,13755.0
2021-12-03 13:30:00,52.14,52.14,51.88,51.9,8840.0,50.2329,50.2329,49.9824,50.0017,8840.0
2021-12-03 13:40:00,51.91,52.04,51.83,51.95,11203.0,50.0113,50.1366,49.9343,50.0499,11203.0
2021-12-03 13:50:00,51.92,52.0,51.85,51.85,15392.0,50.021,50.098,49.9535,49.9535,15392.0
2021-12-03 14:00:00,51.89,52.07,51.81,51.98,39605.0,49.9921,50.1655,49.915,50.0788,39605.0
2021-12-03 14:10:00,51.98,52.11,51.89,51.93,35386.0,50.0788,50.204,49.9921,50.0306,35386.0
2021-12-03 14:20:00,51.94,52.16,51.83,52.13,37574.0,50.0402,50.2522,49.9343,50.2233,37574.0
2021-12-03 14:30:00,52.13,52.13,51.95,51.96,26311.0,50.2233,50.2233,50.0499,50.0595,26311.0
2021-12-03 14:40:00,51.96,52.08,51.92,51.94,36079.0,50.0595,50.1751,50.021,50.0402,36079.0
2021-12-03 14:50:00,51.93,51.94,51.74,51.79,15362.0,50.0306,50.0402,49.8475,49.8957,15362.0
2021-12-03 15:00:00,51.79,51.97,51.72,51.8,59416.0,49.8957,50.0691,49.8283,49.9053,59416.0
2021-12-03 15:10:00,51.81,51.98,51.81,51.87,34117.0,49.915,50.0788,49.915,49.9728,34117.0
2021-12-03 15:20:00,51.89,52.16,51.88,52.09,35220.0,49.9921,50.2522,49.9824,50.1847,35220.0
2021-12-03 15:30:00,52.09,52.22,52.05,52.06,41217.0,50.1847,50.31,50.1462,50.1558,41217.0
2021-12-03 15:40:00,52.08,52.11,51.81,51.89,115483.0,50.1751,50.204,49.915,49.9921,115483.0
2021-12-03 15:50:00,51.91,52.29,51.89,52.09,299027.0,50.0113,50.3774,49.9921,50.1847,299027.0
2021-12-06 09:30:00,52.79,52.98,52.34,52.8,69822.0,50.8591,51.0422,50.4256,50.8688,69822.0
2021-12-06 09:40:00,52.83,53.53,52.83,53.52,105260.0,50.8977,51.5721,50.8977,51.5624,105260.0
2021-12-06 09:50:00,53.52,53.72,53.23,53.49,63120.0,51.5624,51.7551,51.283,51.5335,63120.0
2021-12-06 10:00:00,53.51,53.63,53.14,53.22,37367.0,51.5528,51.6684,51.1963,51.2734,37367.0
2021-12-06 10:10:00,53.23,53.3,53.02,53.1,52571.0,51.283,51.3505,51.0807,51.1578,52571.0
2021-12-06 10:20:00,53.1,53.18,52.97,53.13,40053.0,51.1578,51.2349,51.0326,51.1867,40053.0
2021-12-06 10:30:00,53.16,53.4,53.04,53.27,39153.0,51.2156,51.4468,51.1,51.3216,39153.0
2021-12-06 10:40:00,53.27,53.5,53.05,53.5,36880.0,51.3216,51.5432,51.1096,51.5432,36880.0
2021-12-06 10:50:00,53.51,53.62,53.38,53.55,45910.0,51.5528,51.6588,51.4276,51.5913,45910.0
2021-12-06 11:00:00,53.53,53.53,53.18,53.22,17929.0,51.5721,51.5721,51.2349,51.2734,17929.0
2021-12-06 11:10:00,53.25,53.34,53.13,53.3,31413.0,51.3023,51.389,51.1867,51.3505,31413.0
2021-12-06 11:20:00,53.3,53.34,53.21,53.29,15175.0,51.3505,51.389,51.2638,51.3408,15175.0
2021-12-06 11:30:00,53.25,53.31,53.07,53.17,23244.0,51.3023,51.3601,51.1289,51.2252,23244.0
2021-12-06 11:40:00,53.16,53.23,53.06,53.08,15864.0,51.2156,51.283,51.1193,51.1385,15864.0
2021-12-06 11:50:00,53.12,53.24,53.11,53.21,29119.0,51.1771,51.2927,51.1674,51.2638,29119.0
2021-12-06 12:00:00,53.25,53.31,53.15,53.31,19133.0,51.3023,51.3601,51.206,51.3601,19133.0
2021-12-06 12:10:00,53.31,53.37,53.24,53.36,29754.0,51.3601,51.4179,51.2927,51.4083,29754.0
2021-12-06 12:20:00,53.35,53.42,53.28,53.41,29035.0,51.3987,51.4661,51.3312,51.4565,29035.0
2021-12-06 12:30:00,53.41,53.46,53.37,53.43,18971.0,51.4565,51.5046,51.4179,51.4757,18971.0
2021-12-06 12:40:00,53.45,53.71,53.44,53.7,26180.0,51.495,51.7455,51.4854,51.7359,26180.0
2021-12-06 12:50:00,53.7,53.7,53.54,53.65,28373.0,51.7359,51.7359,51.5817,51.6877,28373.0
2021-12-06 13:00:00,53.65,53.66,53.45,53.49,25366.0,51.6877,51.6973,51.495,51.5335,25366.0
2021-12-06 13:10:00,53.5,53.52,53.36,53.48,35953.0,51.5432,51.5624,51.4083,51.5239,35953.0
2021-12-06 13:20:00,53.48,53.55,53.36,53.47,27128.0,51.5239,51.5913,51.4083,51.5143,27128.0
2021-12-06 13:30:00,53.46,53.6,53.41,53.58,37002.0,51.5046,51.6395,51.4565,51.6202,37002.0
2021-12-06 13:40:00,53.58,53.77,53.56,53.73,51288.0,51.6202,51.8033,51.601,51.7648,51288.0
2021-12-06 13:50:00,53.73,53.97,53.72,53.94,84378.0,51.7648,51.996,51.7551,51.9671,84378.0
2021-12-06 14:00:00,53.94,54.01,53.89,53.95,95976.0,51.9671,52.0345,51.9189,51.9767,95976.0
2021-12-06 14:10:00,53.96,54.07,53.93,53.95,33772.0,51.9863,52.0923,51.9574,51.9767,33772.0
2021-12-06 14:20:00,53.94,53.94,53.81,53.85,37233.0,51.9671,51.9671,51.8418,51.8804,37233.0
2021-12-06 14:30:00,53.85,53.88,53.67,53.67,18928.0,51.8804,51.9093,51.7069,51.7069,18928.0
2021-12-06 14:40:00,53.68,53.76,53.61,53.64,18208.0,51.7166,51.7937,51.6491,51.678,18208.0
2021-12-06 14:50:00,53.61,53.82,53.59,53.8,54912.0,51.6491,51.8515,51.6299,51.8322,54912.0
2021-12-06 15:00:00,53.81,53.91,53.73,53.9,33497.0,51.8418,51.9382,51.7648,51.9285,33497.0
2021-12-06 15:10:00,53.89,54.08,53.88,54.08,54610.0,51.9189,52.102,51.9093,52.102,54610.0
2021-12-06 15:20:00,54.07,54.09,53.98,54.08,49212.0,52.0923,52.1116,52.0056,52.102,49212.0
2021-12-06 15:30:00,54.09,54.12,54.01,54.1,99716.0,52.1116,52.1405,52.0345,52.1212,99716.0
2021-12-06 15:40:00,54.09,54.11,53.92,53.95,73151.0,52.1116,52.1309,51.9478,51.9767,73151.0
2021-12-06 15:50:00,53.94,54.01,53.86,53.99,259128.0,51.9671,52.0345,51.89,52.0152,259128.0
2021-12-07 09:30:00,54.5,54.54,53.92,54.43,67360.0,52.5066,52.5451,51.9478,52.4392,67360.0
2021-12-07 09:40:00,54.35,54.66,54.35,54.65,39804.0,52.3621,52.6607,52.3621,52.6511,39804.0
2021-12-07 09:50:00,54.62,54.75,54.25,54.37,54375.0,52.6222,52.7474,52.2657,52.3813,54375.0
2021-12-07 10:00:00,54.34,54.46,54.23,54.36,64046.0,52.3524,52.4681,52.2465,52.3717,64046.0
2021-12-07 10:10:00,54.4,54.58,54.37,54.39,40736.0,52.4102,52.5837,52.3813,52.4006,40736.0
2021-12-07 10:20:00,54.41,54.46,54.06,54.11,32893.0,52.4199,52.4681,52.0827,52.1309,32893.0
2021-12-07 10:30:00,54.13,54.14,53.89,54.09,41704.0,52.1501,52.1598,51.9189,52.1116,41704.0
2021-12-07 10:40:00,54.13,54.24,54.08,54.1,16568.0,52.1501,52.2561,52.102,52.1212,16568.0
2021-12-07 10:50:00,54.12,54.28,54.11,54.26,23209.0,52.1405,52.2946,52.1309,52.2754,23209.0
2021-12-07 11:00:00,54.29,54.52,54.25,54.51,39635.0,52.3043,52.5259,52.2657,52.5162,39635.0
2021-12-07 11:10:00,54.5,54.69,54.46,54.68,37936.0,52.5066,52.6896,52.4681,52.68,37936.0
2021-12-07 11:20:00,54.67,54.85,54.65,54.8,37604.0,52.6704,52.8438,52.6511,52.7956,37604.0
2021-12-07 11:30:00,54.81,54.89,54.73,54.73,22153.0,52.8053,52.8823,52.7282,52.7282,22153.0
2021-12-07 11:40:00,54.73,54.87,54.71,54.72,19895.0,52.7282,52.8631,52.7089,52.7185,19895.0
2021-12-07 11:50:00,54.73,54.85,54.69,54.74,26671.0,52.7282,52.8438,52.6896,52.7378,26671.0
2021-12-07 12:00:00,54.73,54.91,54.72,54.91,19755.0,52.7282,52.9016,52.7185,52.9016,19755.0
2021-12-07 12:10:00,54.9,54.9,54.73,54.73,21996.0,52.892,52.892,52.7282,52.7282,21996.0
2021-12-07 12:20:00,54.76,54.82,54.72,54.77,19833.0,52.7571,52.8149,52.7185,52.7667,19833.0
2021-12-07 12:30:00,54.76,54.82,54.7,54.78,27365.0,52.7571,52.8149,52.6993,52.7763,27365.0
2021-12-07 12:40:00,54.77,54.91,54.74,54.89,26648.0,52.7667,52.9016,52.7378,52.8823,26648.0
2021-12-07 12:50:00,54.92,55.05,54.92,55.02,17654.0,52.9112,53.0365,52.9112,53.0076,17654.0
2021-12-07 13:00:00,55.01,55.02,54.87,54.9,24436.0,52.9979,53.0076,52.8631,52.892,24436.0
2021-12-07 13:10:00,54.9,55.01,54.81,54.94,57884.0,52.892,52.9979,52.8053,52.9305,57884.0
2021-12-07 13:20:00,54.91,55.1,54.91,55.1,47533.0,52.9016,53.0846,52.9016,53.0846,47533.0
2021-12-07 13:30:00,55.11,55.2,55.07,55.2,19078.0,53.0943,53.181,53.0557,53.181,19078.0
2021-12-07 13:40:00,55.18,55.21,55.05,55.18,17210.0,53.1617,53.1906,53.0365,53.1617,17210.0
2021-12-07 13:50:00,55.18,55.23,55.1,55.17,18742.0,53.1617,53.2099,53.0846,53.1521,18742.0
2021-12-07 14:00:00,55.19,55.2,55.06,55.13,19549.0,53.1714,53.181,53.0461,53.1135,19549.0
2021-12-07 14:10:00,55.14,55.21,55.1,55.18,22353.0,53.1232,53.1906,53.0846,53.1617,22353.0
2021-12-07 14:20:00,55.18,55.27,55.13,55.15,33700.0,53.1617,53.2484,53.1135,53.1328,33700.0
2021-12-07 14:30:00,55.16,55.16,55.07,55.1,34269.0,53.1425,53.1425,53.0557,53.0846,34269.0
2021-12-07 14:40:00,55.09,55.22,55.08,55.2,16156.0,53.075,53.2003,53.0654,53.181,16156.0
2021-12-07 14:50:00,55.21,55.28,55.2,55.27,24887.0,53.1906,53.2581,53.181,53.2484,24887.0
2021-12-07 15:00:00,55.24,55.24,54.95,54.96,35893.0,53.2195,53.2195,52.9401,52.9498,35893.0
2021-12-07 15:10:00,54.97,54.97,54.86,54.89,16665.0,52.9594,52.9594,52.8534,52.8823,16665.0
2021-12-07 15:20:00,54.89,54.92,54.75,54.75,18612.0,52.8823,52.9112,52.7474,52.7474,18612.0
2021-12-07 15:30:00,54.75,54.8,54.58,54.61,44898.0,52.7474,52.7956,52.5837,52.6126,44898.0
2021-12-07 15:40:00,54.61,54.75,54.59,54.62,53089.0,52.6126,52.7474,52.5933,52.6222,53089.0
2021-12-07 15:50:00,54.6,54.73,54.46,54.69,188300.0,52.6029,52.7282,52.4681,52.6896,188300.0
2021-12-08 09:30:00,55.01,55.4,54.67,54.97,125834.0,52.9979,53.3737,52.6704,52.9594,125834.0
2021-12-08 09:40:00,55.03,55.08,54.79,55.04,33949.0,53.0172,53.0654,52.786,53.0268,33949.0
2021-12-08 09:50:00,55.04,55.36,54.68,54.68,50814.0,53.0268,53.3351,52.68,52.68,50814.0
2021-12-08 10:00:00,54.69,54.93,54.67,54.85,34953.0,52.6896,52.9209,52.6704,52.8438,34953.0
2021-12-08 10:10:00,54.81,54.98,54.76,54.77,23709.0,52.8053,52.969,52.7571,52.7667,23709.0
2021-12-08 10:20:00,54.78,54.95,54.75,54.78,49632.0,52.7763,52.9401,52.7474,52.7763,49632.0
2021-12-08 10:30:00,54.73,55.02,54.73,55.02,33532.0,52.7282,53.0076,52.7282,53.0076,33532.0
2021-12-08 10:40:00,54.99,55.22,54.96,55.16,29588.0,52.9787,53.2003,52.9498,53.1425,29588.0
2021-12-08 10:50:00,55.13,55.14,54.92,54.96,25657.0,53.1135,53.1232,52.9112,52.9498,25657.0
2021-12-08 11:00:00,54.97,55.19,54.97,55.07,24937.0,52.9594,53.1714,52.9594,53.0557,24937.0
2021-12-08 11:10:00,55.07,55.14,54.91,54.94,29627.0,53.0557,53.1232,52.9016,52.9305,29627.0
2021-12-08 11:20:00,54.92,55.25,54.92,55.24,27166.0,52.9112,53.2292,52.9112,53.2195,27166.0
2021-12-08 11:30:00,55.23,55.29,55.07,55.18,31166.0,53.2099,53.2677,53.0557,53.1617,31166.0
2021-12-08 11:40:00,55.18,55.41,55.17,55.41,20332.0,53.1617,53.3833,53.1521,53.3833,20332.0
2021-12-08 11:50:00,55.4,55.47,55.3,55.45,31358.0,53.3737,53.4411,53.2773,53.4218,31358.0
2021-12-08 12:00:00,55.43,55.46,55.29,55.44,38644.0,53.4026,53.4315,53.2677,53.4122,38644.0
2021-12-08 12:10:00,55.45,55.47,55.35,55.36,21359.0,53.4218,53.4411,53.3255,53.3351,21359.0
2021-12-08 12:20:00,55.35,55.41,55.33,55.34,22431.0,53.3255,53.3833,53.3062,53.3159,22431.0
2021-12-08 12:30:00,55.35,55.44,55.32,55.39,32836.0,53.3255,53.4122,53.2966,53.364,32836.0
2021-12-08 12:40:00,55.37,55.43,55.3,55.34,22803.0,53.3448,53.4026,53.2773,53.3159,22803.0
2021-12-08 12:50:00,55.31,55.36,55.26,55.34,22135.0,53.287,53.3351,53.2388,53.3159,22135.0
2021-12-08 13:00:00,55.33,55.4,55.32,55.34,28934.0,53.3062,53.3737,53.2966,53.3159,28934.0
2021-12-08 13:10:00,55.34,55.38,55.23,55.35,24504.0,53.3159,53.3544,53.2099,53.3255,24504.0
2021-12-08 13:20:00,55.35,55.36,55.27,55.34,21568.0,53.3255,53.3351,53.2484,53.3159,21568.0
2021-12-08 13:30:00,55.32,55.35,55.29,55.31,17141.0,53.2966,53.3255,53.2677,53.287,17141.0
2021-12-08 13:40:00,55.3,55.4,55.29,55.32,22183.0,53.2773,53.3737,53.2677,53.2966,22183.0
2021-12-08 13:50:00,55.3,55.3,55.16,55.16,12231.0,53.2773,53.2773,53.1425,53.1425,12231.0
2021-12-08 14:00:00,55.16,55.16,55.04,55.06,25401.0,53.1425,53.1425,53.0268,53.0461,25401.0
2021-12-08 14:10:00,55.06,55.17,55.04,55.09,41786.0,53.0461,53.1521,53.0268,53.075,41786.0
2021-12-08 14:20:00,55.08,55.26,55.08,55.23,36130.0,53.0654,53.2388,53.0654,53.2099,36130.0
2021-12-08 14:30:00,55.22,55.23,55.17,55.19,28576.0,53.2003,53.2099,53.1521,53.1714,28576.0
2021-12-08 14:40:00,55.2,55.24,55.09,55.1,23577.0,53.181,53.2195,53.075,53.0846,23577.0
2021-12-08 14:50:00,55.1,55.22,55.07,55.18,34650.0,53.0846,53.2003,53.0557,53.1617,34650.0
2021-12-08 15:00:00,55.17,55.19,55.13,55.13,35327.0,53.1521,53.1714,53.1135,53.1135,35327.0
2021-12-08 15:10:00,55.14,55.28,55.13,55.27,40952.0,53.1232,53.2581,53.1135,53.2484,40952.0
2021-12-08 15:20:00,55.27,55.37,55.27,55.35,34173.0,53.2484,53.3448,53.2484,53.3255,34173.0
2021-12-08 15:30:00,55.35,55.48,55.32,55.39,49448.0,53.3255,53.4507,53.2966,53.364,49448.0
2021-12-08 15:40:00,55.39,55.55,55.38,55.47,67462.0,53.364,53.5182,53.3544,53.4411,67462.0
2021-12-08 15:50:00,55.45,55.51,55.34,55.37,183457.0,53.4218,53.4796,53.3159,53.3448,183457.0
2021-12-09 09:30:00,55.42,55.62,55.11,55.35,46522.0,53.3929,53.5856,53.0943,53.3255,46522.0
2021-12-09 09:40:00,55.4,55.52,55.2,55.3,29123.0,53.3737,53.4893,53.181,53.2773,29123.0
2021-12-09 09:50:00,55.3,55.34,55.07,55.32,15897.0,53.2773,53.3159,53.0557,53.2966,15897.0
2021-12-09 10:00:00,55.24,55.67,55.14,55.67,39362.0,53.2195,53.6338,53.1232,53.6338,39362.0
2021-12-09 10:10:00,55.6,55.66,55.4,55.45,12374.0,53.5664,53.6242,53.3737,53.4218,12374.0
2021-12-09 10:20:00,55.38,55.46,55.26,55.37,32156.0,53.3544,53.4315,53.2388,53.3448,32156.0
2021-12-09 10:30:00,55.41,55.42,55.15,55.25,18881.0,53.3833,53.3929,53.1328,53.2292,18881.0
2021-12-09 10:40:00,55.27,55.29,55.16,55.25,20272.0,53.2484,53.2677,53.1425,53.2292,20272.0
2021-12-09 10:50:00,55.26,55.35,55.19,55.23,18892.0,53.2388,53.3255,53.1714,53.2099,18892.0
2021-12-09 11:00:00,55.22,55.44,55.14,55.37,26255.0,53.2003,53.4122,53.1232,53.3448,26255.0
2021-12-09 11:10:00,55.34,55.34,55.17,55.28,24519.0,53.3159,53.3159,53.1521,53.2581,24519.0
2021-12-09 11:20:00,55.26,55.4,55.21,55.37,16528.0,53.2388,53.3737,53.1906,53.3448,16528.0
2021-12-09 11:30:00,55.4,55.49,55.37,55.45,16650.0,53.3737,53.4604,53.3448,53.4218,16650.0
2021-12-09 11:40:00,55.45,55.5,55.43,55.5,20073.0,53.4218,53.47,53.4026,53.47,20073.0
2021-12-09 11:50:00,55.51,55.56,55.41,55.51,24843.0,53.4796,53.5278,53.3833,53.4796,24843.0
2021-12-09 12:00:00,55.48,55.49,55.38,55.48,23785.0,53.4507,53.4604,53.3544,53.4507,23785.0
2021-12-09 12:10:00,55.47,55.53,55.41,55.47,11753.0,53.4411,53.4989,53.3833,53.4411,11753.0
2021-12-09 12:20:00,55.45,55.55,55.39,55.55,24484.0,53.4218,53.5182,53.364,53.5182,24484.0
2021-12-09 12:30:00,55.55,55.7,55.53,55.68,38368.0,53.5182,53.6627,53.4989,53.6434,38368.0
2021-12-09 12:40:00,55.71,55.92,55.69,55.92,25768.0,53.6723,53.8747,53.6531,53.8747,25768.0
2021-12-09 12:50:00,55.91,56.16,55.9,56.14,56049.0,53.865,54.1059,53.8554,54.0866,56049.0
2021-12-09 13:00:00,56.15,56.27,56.07,56.27,46018.0,54.0962,54.2119,54.0192,54.2119,46018.0
2021-12-09 13:10:00,56.27,56.38,56.18,56.29,43186.0,54.2119,54.3178,54.1251,54.2311,43186.0
2021-12-09 13:20:00,56.27,56.33,56.21,56.25,27600.0,54.2119,54.2697,54.154,54.1926,27600.0
2021-12-09 13:30:00,56.24,56.4,56.24,56.32,16630.0,54.1829,54.3371,54.1829,54.26,16630.0
2021-12-09 13:40:00,56.32,56.33,56.2,56.29,45505.0,54.26,54.2697,54.1444,54.2311,45505.0
2021-12-09 13:50:00,56.29,56.41,56.26,56.4,41186.0,54.2311,54.3467,54.2022,54.3371,41186.0
2021-12-09 14:00:00,56.41,56.47,56.33,56.39,45184.0,54.3467,54.4045,54.2697,54.3275,45184.0
2021-12-09 14:10:00,56.38,56.42,56.27,56.37,85054.0,54.3178,54.3564,54.2119,54.3082,85054.0
2021-12-09 14:20:00,56.38,56.41,56.21,56.22,62748.0,54.3178,54.3467,54.154,54.1637,62748.0
2021-12-09 14:30:00,56.21,56.26,56.07,56.12,72158.0,54.154,54.2022,54.0192,54.0673,72158.0
2021-12-09 14:40:00,56.13,56.13,55.81,55.86,54608.0,54.077,54.077,53.7687,53.8168,54608.0
2021-12-09 14:50:00,55.85,55.86,55.62,55.68,23177.0,53.8072,53.8168,53.5856,53.6434,23177.0
2021-12-09 15:00:00,55.67,55.79,55.64,55.7,26058.0,53.6338,53.7494,53.6049,53.6627,26058.0
2021-12-09 15:10:00,55.71,55.74,55.61,55.69,21932.0,53.6723,53.7012,53.576,53.6531,21932.0
2021-12-09 15:20:00,55.67,55.72,55.55,55.72,26790.0,53.6338,53.682,53.5182,53.682,26790.0
2021-12-09 15:30:00,55.72,55.77,55.6,55.61,36666.0,53.682,53.7301,53.5664,53.576,36666.0
2021-12-09 15:40:00,55.6,55.6,55.41,55.42,58353.0,53.5664,53.5664,53.3833,53.3929,58353.0
2021-12-09 15:50:00,55.41,55.53,55.32,55.37,203525.0,53.3833,53.4989,53.2966,53.3448,203525.0
2021-12-10 09:30:00,55.74,56.08,55.55,56.08,40706.0,53.7012,54.0288,53.5182,54.0288,40706.0
2021-12-10 09:40:00,56.11,56.16,55.74,55.95,25437.0,54.0577,54.1059,53.7012,53.9036,25437.0
2021-12-10 09:50:00,55.92,56.09,55.58,55.68,22480.0,53.8747,54.0384,53.5471,53.6434,22480.0
2021-12-10 10:00:00,55.7,55.96,55.67,55.89,27030.0,53.6627,53.9132,53.6338,53.8458,27030.0
2021-12-10 10:10:00,55.8,56.1,55.8,56.1,24720.0,53.759,54.0481,53.759,54.0481,24720.0
2021-12-10 10:20:00,56.05,56.22,55.97,56.08,30405.0,53.9999,54.1637,53.9228,54.0288,30405.0
2021-12-10 10:30:00,56.1,56.15,55.79,55.82,23414.0,54.0481,54.0962,53.7494,53.7783,23414.0
2021-12-10 10:40:00,55.84,55.96,55.75,55.81,18578.0,53.7976,53.9132,53.7109,53.7687,18578.0
2021-12-10 10:50:00,55.83,55.86,55.59,55.67,33800.0,53.7879,53.8168,53.5567,53.6338,33800.0
2021-12-10 11:00:00,55.67,55.78,55.43,55.46,13995.0,53.6338,53.7398,53.4026,53.4315,13995.0
2021-12-10 11:10:00,55.51,55.78,55.42,55.63,58746.0,53.4796,53.7398,53.3929,53.5953,58746.0
2021-12-10 11:20:00,55.61,55.81,55.57,55.78,16596.0,53.576,53.7687,53.5375,53.7398,16596.0
2021-12-10 11:30:00,55.78,55.91,55.69,55.9,21669.0,53.7398,53.865,53.6531,53.8554,21669.0
2021-12-10 11:40:00,55.89,55.95,55.8,55.91,15636.0,53.8458,53.9036,53.759,53.865,15636.0
2021-12-10 11:50:00,55.91,55.97,55.86,55.94,11310.0,53.865,53.9228,53.8168,53.8939,11310.0
2021-12-10 12:00:00,55.94,56.04,55.93,55.96,13366.0,53.8939,53.9903,53.8843,53.9132,13366.0
2021-12-10 12:10:00,55.94,55.96,55.86,55.89,8710.0,53.8939,53.9132,53.8168,53.8458,8710.0
2021-12-10 12:20:00,55.91,55.93,55.86,55.88,5702.0,53.865,53.8843,53.8168,53.8361,5702.0
2021-12-10 12:30:00,55.9,55.91,55.69,55.74,25265.0,53.8554,53.865,53.6531,53.7012,25265.0
2021-12-10 12:40:00,55.72,55.74,55.65,55.71,15491.0,53.682,53.7012,53.6145,53.6723,15491.0
2021-12-10 12:50:00,55.69,55.8,55.69,55.73,12098.0,53.6531,53.759,53.6531,53.6916,12098.0
2021-12-10 13:00:00,55.76,55.95,55.74,55.94,24950.0,53.7205,53.9036,53.7012,53.8939,24950.0
2021-12-10 13:10:00,55.93,56.02,55.88,56.0,13422.0,53.8843,53.971,53.8361,53.9517,13422.0
2021-12-10 13:20:00,55.98,56.06,55.94,55.95,6936.0,53.9325,54.0095,53.8939,53.9036,6936.0
2021-12-10 13:30:00,55.91,55.98,55.88,55.91,6187.0,53.865,53.9325,53.8361,53.865,6187.0
2021-12-10 13:40:00,55.91,55.95,55.76,55.8,20627.0,53.865,53.9036,53.7205,53.759,20627.0
2021-12-10 13:50:00,55.81,55.88,55.76,55.85,25250.0,53.7687,53.8361,53.7205,53.8072,25250.0
2021-12-10 14:00:00,55.83,55.85,55.75,55.84,24932.0,53.7879,53.8072,53.7109,53.7976,24932.0
2021-12-10 14:10:00,55.83,55.94,55.8,55.8,19156.0,53.7879,53.8939,53.759,53.759,19156.0
2021-12-10 14:20:00,55.79,55.9,55.78,55.87,26208.0,53.7494,53.8554,53.7398,53.8265,26208.0
2021-12-10 14:30:00,55.88,55.94,55.76,55.88,10477.0,53.8361,53.8939,53.7205,53.8361,10477.0
2021-12-10 14:40:00,55.87,55.87,55.75,55.82,8222.0,53.8265,53.8265,53.7109,53.7783,8222.0
2021-12-10 14:50:00,55.82,55.82,55.73,55.78,14939.0,53.7783,53.7783,53.6916,53.7398,14939.0
2021-12-10 15:00:00,55.76,55.81,55.72,55.75,16438.0,53.7205,53.7687,53.682,53.7109,16438.0
2021-12-10 15:10:00,55.72,55.85,55.7,55.82,20685.0,53.682,53.8072,53.6627,53.7783,20685.0
2021-12-10 15:20:00,55.8,55.9,55.8,55.89,21004.0,53.759,53.8554,53.759,53.8458,21004.0
2021-12-10 15:30:00,55.9,56.09,55.87,56.08,39361.0,53.8554,54.0384,53.8265,54.0288,39361.0
2021-12-10 15:40:00,56.08,56.21,56.05,56.17,39967.0,54.0288,54.154,53.9999,54.1155,39967.0
2021-12-10 15:50:00,56.18,56.27,56.09,56.24,197312.0,54.1251,54.2119,54.0384,54.1829,197312.0
2021-12-13 09:30:00,56.36,56.74,56.36,56.48,58854.0,54.2986,54.6647,54.2986,54.4142,58854.0
2021-12-13 09:40:00,56.44,56.53,56.11,56.42,55666.0,54.3756,54.4623,54.0577,54.3564,55666.0
2021-12-13 09:50:00,56.44,56.5,56.13,56.17,37930.0,54.3756,54.4334,54.077,54.1155,37930.0
2021-12-13 10:00:00,56.18,56.28,55.8,55.91,23605.0,54.1251,54.2215,53.759,53.865,23605.0
2021-12-13 10:10:00,55.92,56.21,55.9,56.09,33466.0,53.8747,54.154,53.8554,54.0384,33466.0
2021-12-13 10:20:00,56.07,56.07,55.76,55.81,19663.0,54.0192,54.0192,53.7205,53.7687,19663.0
2021-12-13 10:30:00,55.81,55.92,55.67,55.73,34441.0,53.7687,53.8747,53.6338,53.6916,34441.0
2021-12-13 10:40:00,55.67,55.74,55.56,55.69,31441.0,53.6338,53.7012,53.5278,53.6531,31441.0
2021-12-13 10:50:00,55.72,55.79,55.5,55.69,25338.0,53.682,53.7494,53.47,53.6531,25338.0
2021-12-13 11:00:00,55.7,55.7,55.35,55.47,40435.0,53.6627,53.6627,53.3255,53.4411,40435.0
2021-12-13 11:10:00,55.43,55.48,55.21,55.23,21410.0,53.4026,53.4507,53.1906,53.2099,21410.0
2021-12-13 11:20:00,55.23,55.38,55.2,55.32,28605.0,53.2099,53.3544,53.181,53.2966,28605.0
2021-12-13 11:30:00,55.32,55.51,55.32,55.47,20289.0,53.2966,53.4796,53.2966,53.4411,20289.0
2021-12-13 11:40:00,55.47,55.6,55.47,55.47,12094.0,53.4411,53.5664,53.4411,53.4411,12094.0
2021-12-13 11:50:00,55.49,55.64,55.47,55.61,25517.0,53.4604,53.6049,53.4411,53.576,25517.0
2021-12-13 12:00:00,55.6,55.63,55.51,55.63,20683.0,53.5664,53.5953,53.4796,53.5953,20683.0
2021-12-13 12:10:00,55.63,55.65,55.48,55.48,11312.0,53.5953,53.6145,53.4507,53.4507,11312.0
2021-12-13 12:20:00,55.48,55.5,55.35,55.41,13031.0,53.4507,53.47,53.3255,53.3833,13031.0
2021-12-13 12:30:00,55.39,55.52,55.38,55.52,16679.0,53.364,53.4893,53.3544,53.4893,16679.0
2021-12-13 12:40:00,55.51,55.52,55.33,55.37,24081.0,53.4796,53.4893,53.3062,53.3448,24081.0
2021-12-13 12:50:00,55.36,55.4,55.28,55.31,22351.0,53.3351,53.3737,53.2581,53.287,22351.0
2021-12-13 13:00:00,55.3,55.34,55.25,55.29,18879.0,53.2773,53.3159,53.2292,53.2677,18879.0
2021-12-13 13:10:00,55.3,55.3,55.15,55.22,14422.0,53.2773,53.2773,53.1328,53.2003,14422.0
2021-12-13 13:20:00,55.23,55.24,55.15,55.17,15768.0,53.2099,53.2195,53.1328,53.1521,15768.0
2021-12-13 13:30:00,55.14,55.15,55.09,55.11,9057.0,53.1232,53.1328,53.075,53.0943,9057.0
2021-12-13 13:40:00,55.12,55.15,54.97,54.98,44761.0,53.1039,53.1328,52.9594,52.969,44761.0
2021-12-13 13:50:00,54.99,55.0,54.91,54.93,16496.0,52.9787,52.9883,52.9016,52.9209,16496.0
2021-12-13 14:00:00,54.93,54.93,54.71,54.77,57146.0,52.9209,52.9209,52.7089,52.7667,57146.0
2021-12-13 14:10:00,54.77,54.8,54.65,54.69,57682.0,52.7667,52.7956,52.6511,52.6896,57682.0
2021-12-13 14:20:00,54.7,54.9,54.68,54.9,27260.0,52.6993,52.892,52.68,52.892,27260.0
2021-12-13 14:30:00,54.9,55.03,54.9,55.01,16995.0,52.892,53.0172,52.892,52.9979,16995.0
2021-12-13 14:40:00,54.99,55.0,54.86,54.95,24494.0,52.9787,52.9883,52.8534,52.9401,24494.0
2021-12-13 14:50:00,54.96,55.06,54.9,55.06,16328.0,52.9498,53.0461,52.892,53.0461,16328.0
2021-12-13 15:00:00,55.05,55.19,55.03,55.17,32364.0,53.0365,53.1714,53.0172,53.1521,32364.0
2021-12-13 15:10:00,55.17,55.28,55.15,55.21,25969.0,53.1521,53.2581,53.1328,53.1906,25969.0
2021-12-13 15:20:00,55.19,55.23,55.17,55.19,21070.0,53.1714,53.2099,53.1521,53.1714,21070.0
2021-12-13 15:30:00,55.2,55.22,55.0,55.1,35545.0,53.181,53.2003,52.9883,53.0846,35545.0
2021-12-13 15:40:00,55.1,55.25,55.07,55.16,46948.0,53.0846,53.2292,53.0557,53.1425,46948.0
2021-12-13 15:50:00,55.14,55.16,54.97,54.99,135821.0,53.1232,53.1425,52.9594,52.9787,135821.0
2021-12-14 09:30:00,54.2,54.32,53.67,53.95,93363.0,52.363,52.4789,51.851,52.1215,93363.0
2021-12-14 09:40:00,53.96,54.32,53.83,53.94,36881.0,52.1311,52.4789,52.0055,52.1118,36881.0
2021-12-14 09:50:00,53.96,54.29,53.91,54.03,24027.0,52.1311,52.4499,52.0828,52.1988,24027.0
2021-12-14 10:00:00,54.01,54.24,54.01,54.06,28201.0,52.1794,52.4016,52.1794,52.2277,28201.0
2021-12-14 10:10:00,54.05,54.05,53.79,53.86,50911.0,52.2181,52.2181,51.9669,52.0345,50911.0
2021-12-14 10:20:00,53.85,54.23,53.81,54.05,30614.0,52.0249,52.392,51.9862,52.2181,30614.0
2021-12-14 10:30:00,54.03,54.12,53.86,53.98,41072.0,52.1988,52.2857,52.0345,52.1504,41072.0
2021-12-14 10:40:00,53.98,54.04,53.85,53.85,40359.0,52.1504,52.2084,52.0249,52.0249,40359.0
2021-12-14 10:50:00,53.84,53.89,53.64,53.73,26302.0,52.0152,52.0635,51.822,51.9089,26302.0
2021-12-14 11:00:00,53.73,53.73,53.43,53.43,42089.0,51.9089,51.9089,51.6191,51.6191,42089.0
2021-12-14 11:10:00,53.43,53.47,53.23,53.28,37628.0,51.6191,51.6577,51.4259,51.4742,37628.0
2021-12-14 11:20:00,53.3,53.53,53.3,53.43,28432.0,51.4935,51.7157,51.4935,51.6191,28432.0
2021-12-14 11:30:00,53.43,53.64,53.43,53.59,22816.0,51.6191,51.822,51.6191,51.7737,22816.0
2021-12-14 11:40:00,53.59,53.76,53.5,53.59,61554.0,51.7737,51.9379,51.6867,51.7737,61554.0
2021-12-14 11:50:00,53.58,53.64,53.39,53.52,20586.0,51.764,51.822,51.5804,51.706,20586.0
2021-12-14 12:00:00,53.53,53.57,53.45,53.52,21170.0,51.7157,51.7543,51.6384,51.706,21170.0
2021-12-14 12:10:00,53.52,53.76,53.49,53.75,34802.0,51.706,51.9379,51.6771,51.9282,34802.0
2021-12-14 12:20:00,53.77,53.82,53.62,53.67,21225.0,51.9476,51.9959,51.8026,51.851,21225.0
2021-12-14 12:30:00,53.63,53.7,53.61,53.67,16495.0,51.8123,51.8799,51.793,51.851,16495.0
2021-12-14 12:40:00,53.7,53.82,53.68,53.77,9070.0,51.8799,51.9959,51.8606,51.9476,9070.0
2021-12-14 12:50:00,53.78,53.85,53.77,53.82,12082.0,51.9572,52.0249,51.9476,51.9959,12082.0
2021-12-14 13:00:00,53.81,53.96,53.8,53.96,15969.0,51.9862,52.1311,51.9765,52.1311,15969.0
2021-12-14 13:10:00,53.97,53.99,53.91,53.92,11520.0,52.1408,52.1601,52.0828,52.0925,11520.0
2021-12-14 13:20:00,53.92,53.96,53.87,53.95,15980.0,52.0925,52.1311,52.0442,52.1215,15980.0
2021-12-14 13:30:00,53.93,53.95,53.88,53.94,12955.0,52.1021,52.1215,52.0538,52.1118,12955.0
2021-12-14 13:40:00,53.95,53.96,53.86,53.88,17966.0,52.1215,52.1311,52.0345,52.0538,17966.0
2021-12-14 13:50:00,53.9,53.91,53.74,53.79,16354.0,52.0732,52.0828,51.9186,51.9669,16354.0
2021-12-14 14:00:00,53.8,54.02,53.78,54.01,22474.0,51.9765,52.1891,51.9572,52.1794,22474.0
2021-12-14 14:10:00,54.01,54.11,54.0,54.07,21142.0,52.1794,52.276,52.1698,52.2374,21142.0
2021-12-14 14:20:00,54.11,54.17,54.05,54.14,20065.0,52.276,52.334,52.2181,52.305,20065.0
2021-12-14 14:30:00,54.14,54.15,54.05,54.09,14477.0,52.305,52.3147,52.2181,52.2567,14477.0
2021-12-14 14:40:00,54.1,54.22,54.09,54.17,12165.0,52.2664,52.3823,52.2567,52.334,12165.0
2021-12-14 14:50:00,54.17,54.17,54.07,54.13,19065.0,52.334,52.334,52.2374,52.2954,19065.0
2021-12-14 15:00:00,54.14,54.26,54.14,54.26,21990.0,52.305,52.421,52.305,52.421,21990.0
2021-12-14 15:10:00,54.26,54.32,54.22,54.3,21604.0,52.421,52.4789,52.3823,52.4596,21604.0
2021-12-14 15:20:00,54.29,54.29,54.13,54.16,24730.0,52.4499,52.4499,52.2954,52.3243,24730.0
2021-12-14 15:30:00,54.16,54.16,53.99,54.13,62618.0,52.3243,52.3243,52.1601,52.2954,62618.0
2021-12-14 15:40:00,54.12,54.12,53.86,53.87,88670.0,52.2857,52.2857,52.0345,52.0442,88670.0
2021-12-14 15:50:00,53.86,53.96,53.77,53.86,223126.0,52.0345,52.1311,51.9476,52.0345,223126.0
2021-12-15 09:30:00,54.07,54.33,53.84,53.88,41695.0,52.2374,52.4886,52.0152,52.0538,41695.0
2021-12-15 09:40:00,53.95,54.28,53.83,53.93,43234.0,52.1215,52.4403,52.0055,52.1021,43234.0
2021-12-15 09:50:00,53.91,54.14,53.84,54.03,23202.0,52.0828,52.305,52.0152,52.1988,23202.0
2021-12-15 10:00:00,54.01,54.14,53.92,54.12,27881.0,52.1794,52.305,52.0925,52.2857,27881.0
2021-12-15 10:10:00,54.11,54.24,54.0,54.01,36133.0,52.276,52.4016,52.1698,52.1794,36133.0
2021-12-15 10:20:00,53.98,53.99,53.77,53.88,25400.0,52.1504,52.1601,51.9476,52.0538,25400.0
2021-12-15 10:30:00,53.91,54.18,53.91,54.18,10462.0,52.0828,52.3437,52.0828,52.3437,10462.0
2021-12-15 10:40:00,54.18,54.25,54.07,54.14,16720.0,52.3437,52.4113,52.2374,52.305,16720.0
2021-12-15 10:50:00,54.14,54.2,54.08,54.09,13648.0,52.305,52.363,52.2471,52.2567,13648.0
2021-12-15 11:00:00,54.1,54.19,54.04,54.09,19878.0,52.2664,52.3533,52.2084,52.2567,19878.0
2021-12-15 11:10:00,54.1,54.2,53.91,53.93,58933.0,52.2664,52.363,52.0828,52.1021,58933.0
2021-12-15 11:20:00,53.95,54.1,53.95,54.06,14995.0,52.1215,52.2664,52.1215,52.2277,14995.0
2021-12-15 11:30:00,54.05,54.1,53.88,53.91,16004.0,52.2181,52.2664,52.0538,52.0828,16004.0
2021-12-15 11:40:00,53.9,54.13,53.83,54.13,21274.0,52.0732,52.2954,52.0055,52.2954,21274.0
2021-12-15 11:50:00,54.18,54.35,54.09,54.34,18070.0,52.3437,52.5079,52.2567,52.4982,18070.0
2021-12-15 12:00:00,54.31,54.46,54.31,54.43,18682.0,52.4693,52.6142,52.4693,52.5852,18682.0
2021-12-15 12:10:00,54.47,54.56,54.33,54.4,18584.0,52.6238,52.7108,52.4886,52.5562,18584.0
2021-12-15 12:20:00,54.39,54.4,54.29,54.33,18083.0,52.5466,52.5562,52.4499,52.4886,18083.0
2021-12-15 12:30:00,54.32,54.32,54.21,54.24,22705.0,52.4789,52.4789,52.3727,52.4016,22705.0
2021-12-15 12:40:00,54.23,54.23,54.08,54.08,50237.0,52.392,52.392,52.2471,52.2471,50237.0
2021-12-15 12:50:00,54.08,54.12,54.03,54.08,7986.0,52.2471,52.2857,52.1988,52.2471,7986.0
2021-12-15 13:00:00,54.1,54.18,54.06,54.12,13137.0,52.2664,52.3437,52.2277,52.2857,13137.0
2021-12-15 13:10:00,54.12,54.13,54.04,54.13,10095.0,52.2857,52.2954,52.2084,52.2954,10095.0
2021-12-15 13:20:00,54.13,54.19,54.05,54.19,16304.0,52.2954,52.3533,52.2181,52.3533,16304.0
2021-12-15 13:30:00,54.19,54.24,54.05,54.15,18918.0,52.3533,52.4016,52.2181,52.3147,18918.0
2021-12-15 13:40:00,54.15,54.24,54.12,54.12,53303.0,52.3147,52.4016,52.2857,52.2857,53303.0
2021-12-15 13:50:00,54.13,54.34,54.1,54.28,14270.0,52.2954,52.4982,52.2664,52.4403,14270.0
2021-12-15 14:00:00,54.26,54.49,53.96,54.44,78663.0,52.421,52.6432,52.1311,52.5949,78663.0
2021-12-15 14:10:00,54.46,55.09,54.45,55.09,81381.0,52.6142,53.2228,52.6045,53.2228,81381.0
2021-12-15 14:20:00,55.09,55.18,54.38,54.44,55023.0,53.2228,53.3098,52.5369,52.5949,55023.0
2021-12-15 14:30:00,54.43,54.55,54.3,54.54,23837.0,52.5852,52.7011,52.4596,52.6915,23837.0
2021-12-15 14:40:00,54.55,54.65,54.35,54.35,22009.0,52.7011,52.7977,52.5079,52.5079,22009.0
2021-12-15 14:50:00,54.34,54.5,54.29,54.33,21457.0,52.4982,52.6528,52.4499,52.4886,21457.0
2021-12-15 15:00:00,54.33,54.56,54.25,54.51,21085.0,52.4886,52.7108,52.4113,52.6625,21085.0
2021-12-15 15:10:00,54.54,54.78,54.54,54.76,28341.0,52.6915,52.9233,52.6915,52.904,28341.0
2021-12-15 15:20:00,54.73,54.91,54.71,54.83,40021.0,52.875,53.0489,52.8557,52.9716,40021.0
2021-12-15 15:30:00,54.82,54.87,54.68,54.83,41233.0,52.962,53.0103,52.8267,52.9716,41233.0
2021-12-15 15:40:00,54.85,55.0,54.84,54.95,62290.0,52.991,53.1359,52.9813,53.0876,62290.0
2021-12-15 15:50:00,54.94,55.38,54.94,55.32,198076.0,53.0779,53.503,53.0779,53.445,198076.0
2021-12-16 09:30:00,54.64,55.0,54.46,54.59,65050.0,52.7881,53.1359,52.6142,52.7398,65050.0
2021-12-16 09:40:00,54.62,54.71,54.23,54.67,30963.0,52.7688,52.8557,52.392,52.8171,30963.0
2021-12-16 09:50:00,54.7,54.95,54.48,54.74,16059.0,52.846,53.0876,52.6335,52.8847,16059.0
2021-12-16 10:00:00,54.82,54.9,54.55,54.56,18937.0,52.962,53.0393,52.7011,52.7108,18937.0
2021-12-16 10:10:00,54.54,54.76,54.41,54.54,27785.0,52.6915,52.904,52.5659,52.6915,27785.0
2021-12-16 10:20:00,54.52,54.92,54.51,54.82,17282.0,52.6721,53.0586,52.6625,52.962,17282.0
2021-12-16 10:30:00,54.82,54.91,54.62,54.69,15536.0,52.962,53.0489,52.7688,52.8364,15536.0
2021-12-16 10:40:00,54.7,54.85,54.66,54.82,14736.0,52.846,52.991,52.8074,52.962,14736.0
2021-12-16 10:50:00,54.82,54.86,54.71,54.84,21127.0,52.962,53.0006,52.8557,52.9813,21127.0
2021-12-16 11:00:00,54.86,54.88,54.51,54.69,20381.0,53.0006,53.0199,52.6625,52.8364,20381.0
2021-12-16 11:10:00,54.66,54.85,54.64,54.81,21699.0,52.8074,52.991,52.7881,52.9523,21699.0
2021-12-16 11:20:00,54.82,55.13,54.75,54.96,22049.0,52.962,53.2615,52.8943,53.0972,22049.0
2021-12-16 11:30:00,54.95,55.16,54.92,55.12,12028.0,53.0876,53.2905,53.0586,53.2518,12028.0
2021-12-16 11:40:00,55.1,55.1,54.78,54.87,13499.0,53.2325,53.2325,52.9233,53.0103,13499.0
2021-12-16 11:50:00,54.87,54.99,54.78,54.82,16062.0,53.0103,53.1262,52.9233,52.962,16062.0
2021-12-16 12:00:00,54.81,54.9,54.7,54.74,14571.0,52.9523,53.0393,52.846,52.8847,14571.0
2021-12-16 12:10:00,54.71,54.79,54.63,54.7,20779.0,52.8557,52.933,52.7784,52.846,20779.0
2021-12-16 12:20:00,54.72,54.75,54.42,54.44,22197.0,52.8654,52.8943,52.5755,52.5949,22197.0
2021-12-16 12:30:00,54.42,54.47,54.14,54.16,33961.0,52.5755,52.6238,52.305,52.3243,33961.0
2021-12-16 12:40:00,54.14,54.16,53.89,53.91,47125.0,52.305,52.3243,52.0635,52.0828,47125.0
2021-12-16 12:50:00,53.95,54.0,53.84,53.84,46139.0,52.1215,52.1698,52.0152,52.0152,46139.0
2021-12-16 13:00:00,53.86,54.1,53.86,54.08,39909.0,52.0345,52.2664,52.0345,52.2471,39909.0
2021-12-16 13:10:00,54.1,54.23,54.01,54.21,29746.0,52.2664,52.392,52.1794,52.3727,29746.0
2021-12-16 13:20:00,54.23,54.27,54.09,54.15,16448.0,52.392,52.4306,52.2567,52.3147,16448.0
2021-12-16 13:30:00,54.13,54.19,53.98,54.15,19699.0,52.2954,52.3533,52.1504,52.3147,19699.0
2021-12-16 13:40:00,54.13,54.32,54.13,54.3,16177.0,52.2954,52.4789,52.2954,52.4596,16177.0
2021-12-16 13:50:00,54.29,54.32,54.21,54.24,14660.0,52.4499,52.4789,52.3727,52.4016,14660.0
2021-12-16 14:00:00,54.25,54.28,54.08,54.21,12334.0,52.4113,52.4403,52.2471,52.3727,12334.0
2021-12-16 14:10:00,54.23,54.26,54.15,54.22,13442.0,52.392,52.421,52.3147,52.3823,13442.0
2021-12-16 14:20:00,54.22,54.24,54.16,54.24,10294.0,52.3823,52.4016,52.3243,52.4016,10294.0
2021-12-16 14:30:00,54.26,54.32,54.19,54.32,15031.0,52.421,52.4789,52.3533,52.4789,15031.0
2021-12-16 14:40:00,54.32,54.35,54.02,54.03,14669.0,52.4789,52.5079,52.1891,52.1988,14669.0
2021-12-16 14:50:00,54.04,54.06,53.92,54.01,18903.0,52.2084,52.2277,52.0925,52.1794,18903.0
2021-12-16 15:00:00,53.99,54.06,53.87,54.03,18092.0,52.1601,52.2277,52.0442,52.1988,18092.0
2021-12-16 15:10:00,54.02,54.15,53.96,54.15,26938.0,52.1891,52.3147,52.1311,52.3147,26938.0
2021-12-16 15:20:00,54.16,54.31,54.14,54.28,18897.0,52.3243,52.4693,52.305,52.4403,18897.0
2021-12-16 15:30:00,54.32,54.37,54.18,54.27,31768.0,52.4789,52.5272,52.3437,52.4306,31768.0
2021-12-16 15:40:00,54.26,54.31,53.98,53.99,54211.0,52.421,52.4693,52.1504,52.1601,54211.0
2021-12-16 15:50:00,53.99,54.24,53.97,53.98,200546.0,52.1601,52.4016,52.1408,52.1504,200546.0
2021-12-17 09:30:00,53.75,53.95,53.46,53.53,191440.0,51.9282,52.1215,51.6481,51.7157,191440.0
2021-12-17 09:40:00,53.55,53.8,53.48,53.55,15004.0,51.735,51.9765,51.6674,51.735,15004.0
2021-12-17 09:50:00,53.57,53.68,53.29,53.37,45022.0,51.7543,51.8606,51.4838,51.5611,45022.0
2021-12-17 10:00:00,53.34,53.55,53.31,53.36,21008.0,51.5321,51.735,51.5032,51.5515,21008.0
2021-12-17 10:10:00,53.4,53.42,53.02,53.07,37337.0,51.5901,51.6094,51.223,51.2713,37337.0
2021-12-17 10:20:00,53.07,53.13,53.0,53.03,55245.0,51.2713,51.3293,51.2037,51.2326,55245.0
2021-12-17 10:30:00,53.06,53.43,53.01,53.29,46073.0,51.2616,51.6191,51.2133,51.4838,46073.0
2021-12-17 10:40:00,53.27,53.34,53.17,53.19,22475.0,51.4645,51.5321,51.3679,51.3872,22475.0
2021-12-17 10:50:00,53.22,53.41,53.16,53.35,34618.0,51.4162,51.5998,51.3582,51.5418,34618.0
2021-12-17 11:00:00,53.31,53.35,53.04,53.08,18004.0,51.5032,51.5418,51.2423,51.281,18004.0
2021-12-17 11:10:00,53.06,53.34,53.06,53.2,20677.0,51.2616,51.5321,51.2616,51.3969,20677.0
2021-12-17 11:20:00,53.19,53.21,53.08,53.21,15396.0,51.3872,51.4065,51.281,51.4065,15396.0
2021-12-17 11:30:00,53.17,53.26,52.82,52.85,25960.0,51.3679,51.4548,51.0298,51.0587,25960.0
2021-12-17 11:40:00,52.85,52.86,52.63,52.67,26064.0,51.0587,51.0684,50.8462,50.8848,26064.0
2021-12-17 11:50:00,52.68,52.76,52.68,52.71,29522.0,50.8945,50.9718,50.8945,50.9235,29522.0
2021-12-17 12:00:00,52.67,52.71,52.36,52.43,39984.0,50.8848,50.9235,50.5854,50.653,39984.0
2021-12-17 12:10:00,52.43,52.71,52.43,52.65,19816.0,50.653,50.9235,50.653,50.8655,19816.0
2021-12-17 12:20:00,52.66,52.7,52.58,52.69,24635.0,50.8752,50.9138,50.7979,50.9042,24635.0
2021-12-17 12:30:00,52.66,52.89,52.64,52.78,28042.0,50.8752,51.0974,50.8559,50.9911,28042.0
2021-12-17 12:40:00,52.78,52.89,52.77,52.85,33292.0,50.9911,51.0974,50.9815,51.0587,33292.0
2021-12-17 12:50:00,52.86,52.93,52.78,52.86,18128.0,51.0684,51.136,50.9911,51.0684,18128.0
2021-12-17 13:00:00,52.86,53.12,52.86,53.12,16721.0,51.0684,51.3196,51.0684,51.3196,16721.0
2021-12-17 13:10:00,53.13,53.14,53.06,53.11,20011.0,51.3293,51.3389,51.2616,51.3099,20011.0
2021-12-17 13:20:00,53.12,53.25,53.07,53.23,13245.0,51.3196,51.4452,51.2713,51.4259,13245.0
2021-12-17 13:30:00,53.22,53.33,53.2,53.3,22597.0,51.4162,51.5225,51.3969,51.4935,22597.0
2021-12-17 13:40:00,53.32,53.35,53.2,53.23,16010.0,51.5128,51.5418,51.3969,51.4259,16010.0
2021-12-17 13:50:00,53.23,53.34,53.23,53.3,20456.0,51.4259,51.5321,51.4259,51.4935,20456.0
2021-12-17 14:00:00,53.3,53.34,53.15,53.32,45904.0,51.4935,51.5321,51.3486,51.5128,45904.0
2021-12-17 14:10:00,53.33,53.48,53.3,53.45,35327.0,51.5225,51.6674,51.4935,51.6384,35327.0
2021-12-17 14:20:00,53.43,53.54,53.4,53.45,27686.0,51.6191,51.7254,51.5901,51.6384,27686.0
2021-12-17 14:30:00,53.47,53.5,53.41,53.47,27109.0,51.6577,51.6867,51.5998,51.6577,27109.0
2021-12-17 14:40:00,53.47,53.56,53.46,53.53,23213.0,51.6577,51.7447,51.6481,51.7157,23213.0
2021-12-17 14:50:00,53.54,53.61,53.47,53.57,32064.0,51.7254,51.793,51.6577,51.7543,32064.0
2021-12-17 15:00:00,53.57,53.65,53.46,53.63,33988.0,51.7543,51.8316,51.6481,51.8123,33988.0
2021-12-17 15:10:00,53.63,53.64,53.41,53.48,36228.0,51.8123,51.822,51.5998,51.6674,36228.0
2021-12-17 15:20:00,53.49,53.6,53.42,53.49,38777.0,51.6771,51.7833,51.6094,51.6771,38777.0
2021-12-17 15:30:00,53.5,53.52,53.36,53.41,64967.0,51.6867,51.706,51.5515,51.5998,64967.0
2021-12-17 15:40:00,53.42,53.53,53.01,53.02,98056.0,51.6094,51.7157,51.2133,51.223,98056.0
2021-12-17 15:50:00,53.03,53.43,52.92,52.98,320188.0,51.2326,51.6191,51.1264,51.1843,320188.0
2021-12-20 09:30:00,52.43,52.46,51.97,52.03,45959.0,50.653,50.682,50.2086,50.2665,45959.0
2021-12-20 09:40:00,52.01,52.01,51.6,51.68,42065.0,50.2472,50.2472,49.8511,49.9284,42065.0
2021-12-20 09:50:00,51.67,52.05,51.6,51.89,41284.0,49.9187,50.2859,49.8511,50.1313,41284.0
2021-12-20 10:00:00,51.91,51.99,51.63,51.72,43317.0,50.1506,50.2279,49.8801,49.967,43317.0
2021-12-20 10:10:00,51.68,51.68,51.42,51.45,40247.0,49.9284,49.9284,49.6772,49.7062,40247.0
2021-12-20 10:20:00,51.51,51.52,51.19,51.25,27852.0,49.7642,49.7738,49.455,49.513,27852.0
2021-12-20 10:30:00,51.21,51.34,51.08,51.08,45017.0,49.4743,49.5999,49.3487,49.3487,45017.0
2021-12-20 10:40:00,51.11,51.2,51.0,51.01,44218.0,49.3777,49.4647,49.2714,49.2811,44218.0
2021-12-20 10:50:00,51.04,51.12,50.88,50.88,40247.0,49.3101,49.3874,49.1555,49.1555,40247.0
2021-12-20 11:00:00,50.87,51.19,50.86,51.09,51627.0,49.1459,49.455,49.1362,49.3584,51627.0
2021-12-20 11:10:00,51.08,51.13,50.95,51.05,33373.0,49.3487,49.397,49.2231,49.3198,33373.0
2021-12-20 11:20:00,51.03,51.11,50.93,50.93,16795.0,49.3004,49.3777,49.2038,49.2038,16795.0
2021-12-20 11:30:00,50.92,51.01,50.88,51.01,11056.0,49.1942,49.2811,49.1555,49.2811,11056.0
2021-12-20 11:40:00,51.03,51.1,50.89,50.94,21615.0,49.3004,49.3681,49.1652,49.2135,21615.0
2021-12-20 11:50:00,50.96,51.2,50.96,51.2,30464.0,49.2328,49.4647,49.2328,49.4647,30464.0
2021-12-20 12:00:00,51.2,51.28,51.04,51.23,15519.0,49.4647,49.542,49.3101,49.4937,15519.0
2021-12-20 12:10:00,51.25,51.25,51.1,51.17,13102.0,49.513,49.513,49.3681,49.4357,13102.0
2021-12-20 12:20:00,51.13,51.19,51.07,51.19,6279.0,49.397,49.455,49.3391,49.455,6279.0
2021-12-20 12:30:00,51.2,51.2,50.99,51.01,9308.0,49.4647,49.4647,49.2618,49.2811,9308.0
2021-12-20 12:40:00,50.98,51.16,50.98,51.13,6619.0,49.2521,49.426,49.2521,49.397,6619.0
2021-12-20 12:50:00,51.11,51.29,51.06,51.29,8956.0,49.3777,49.5516,49.3294,49.5516,8956.0
2021-12-20 13:00:00,51.28,51.34,51.2,51.29,12824.0,49.542,49.5999,49.4647,49.5516,12824.0
2021-12-20 13:10:00,51.29,51.39,51.26,51.36,12716.0,49.5516,49.6482,49.5226,49.6192,12716.0
2021-12-20 13:20:00,51.34,51.41,51.34,51.4,7348.0,49.5999,49.6676,49.5999,49.6579,7348.0
2021-12-20 13:30:00,51.37,51.4,51.29,51.37,16250.0,49.6289,49.6579,49.5516,49.6289,16250.0
2021-12-20 13:40:00,51.38,51.47,51.32,51.35,41683.0,49.6386,49.7255,49.5806,49.6096,41683.0
2021-12-20 13:50:00,51.33,51.43,51.3,51.35,20778.0,49.5903,49.6869,49.5613,49.6096,20778.0
2021-12-20 14:00:00,51.34,51.48,51.33,51.42,22728.0,49.5999,49.7352,49.5903,49.6772,22728.0
2021-12-20 14:10:00,51.4,51.48,51.32,51.45,11915.0,49.6579,49.7352,49.5806,49.7062,11915.0
2021-12-20 14:20:00,51.45,51.57,51.35,51.39,31521.0,49.7062,49.8221,49.6096,49.6482,31521.0
2021-12-20 14:30:00,51.38,51.38,51.25,51.32,23690.0,49.6386,49.6386,49.513,49.5806,23690.0
2021-12-20 14:40:00,51.31,51.42,51.24,51.38,23353.0,49.5709,49.6772,49.5033,49.6386,23353.0
2021-12-20 14:50:00,51.36,51.37,51.27,51.34,29036.0,49.6192,49.6289,49.5323,49.5999,29036.0
2021-12-20 15:00:00,51.35,51.41,51.3,51.37,27871.0,49.6096,49.6676,49.5613,49.6289,27871.0
2021-12-20 15:10:00,51.37,51.48,51.36,51.4,42117.0,49.6289,49.7352,49.6192,49.6579,42117.0
2021-12-20 15:20:00,51.41,51.56,51.34,51.52,30002.0,49.6676,49.8125,49.5999,49.7738,30002.0
2021-12-20 15:30:00,51.49,51.49,51.37,51.45,38177.0,49.7448,49.7448,49.6289,49.7062,38177.0
2021-12-20 15:40:00,51.46,51.49,51.35,51.42,49254.0,49.7159,49.7448,49.6096,49.6772,49254.0
2021-12-20 15:50:00,51.43,51.57,51.39,51.49,152125.0,49.6869,49.8221,49.6482,49.7448,152125.0
2021-12-21 09:30:00,51.4,52.26,51.4,52.17,126231.0,49.6579,50.4887,49.6579,50.4018,126231.0
2021-12-21 09:40:00,52.15,52.4,52.0,52.03,33560.0,50.3825,50.624,50.2376,50.2665,33560.0
2021-12-21 09:50:00,52.03,52.14,51.91,52.04,26094.0,50.2665,50.3728,50.1506,50.2762,26094.0
2021-12-21 10:00:00,52.07,52.2,51.98,52.09,22221.0,50.3052,50.4308,50.2182,50.3245,22221.0
2021-12-21 10:10:00,52.08,52.4,52.04,52.34,18656.0,50.3148,50.624,50.2762,50.566,18656.0
2021-12-21 10:20:00,52.35,52.44,52.05,52.08,15188.0,50.5757,50.6626,50.2859,50.3148,15188.0
2021-12-21 10:30:00,52.09,52.17,52.02,52.06,10739.0,50.3245,50.4018,50.2569,50.2955,10739.0
2021-12-21 10:40:00,52.09,52.2,52.06,52.15,8237.0,50.3245,50.4308,50.2955,50.3825,8237.0
2021-12-21 10:50:00,52.15,52.23,52.12,52.22,17259.0,50.3825,50.4598,50.3535,50.4501,17259.0
2021-12-21 11:00:00,52.15,52.27,52.1,52.2,11975.0,50.3825,50.4984,50.3342,50.4308,11975.0
2021-12-21 11:10:00,52.18,52.41,52.14,52.33,16181.0,50.4115,50.6337,50.3728,50.5564,16181.0
2021-12-21 11:20:00,52.33,52.39,52.3,52.37,36416.0,50.5564,50.6143,50.5274,50.595,36416.0
2021-12-21 11:30:00,52.37,52.48,52.35,52.43,12209.0,50.595,50.7013,50.5757,50.653,12209.0
2021-12-21 11:40:00,52.41,52.58,52.41,52.52,46193.0,50.6337,50.7979,50.6337,50.7399,46193.0
2021-12-21 11:50:00,52.54,52.61,52.49,52.52,12901.0,50.7593,50.8269,50.7109,50.7399,12901.0
2021-12-21 12:00:00,52.54,52.61,52.53,52.61,9001.0,50.7593,50.8269,50.7496,50.8269,9001.0
2021-12-21 12:10:00,52.62,52.68,52.58,52.59,10561.0,50.8365,50.8945,50.7979,50.8076,10561.0
2021-12-21 12:20:00,52.58,52.68,52.54,52.65,9727.0,50.7979,50.8945,50.7593,50.8655,9727.0
2021-12-21 12:30:00,52.63,52.67,52.59,52.66,5201.0,50.8462,50.8848,50.8076,50.8752,5201.0
2021-12-21 12:40:00,52.67,52.85,52.62,52.79,9330.0,50.8848,51.0587,50.8365,51.0008,9330.0
2021-12-21 12:50:00,52.8,52.9,52.79,52.82,7646.0,51.0104,51.1071,51.0008,51.0298,7646.0
2021-12-21 13:00:00,52.81,52.82,52.73,52.76,6841.0,51.0201,51.0298,50.9428,50.9718,6841.0
2021-12-21 13:10:00,52.78,52.84,52.73,52.79,6144.0,50.9911,51.0491,50.9428,51.0008,6144.0
2021-12-21 13:20:00,52.81,52.85,52.77,52.82,11021.0,51.0201,51.0587,50.9815,51.0298,11021.0
2021-12-21 13:30:00,52.82,52.85,52.79,52.83,11435.0,51.0298,51.0587,51.0008,51.0394,11435.0
2021-12-21 13:40:00,52.85,52.91,52.79,52.91,7705.0,51.0587,51.1167,51.0008,51.1167,7705.0
2021-12-21 13:50:00,52.91,52.94,52.83,52.88,13497.0,51.1167,51.1457,51.0394,51.0877,13497.0
2021-12-21 14:00:00,52.87,52.87,52.82,52.83,6641.0,51.0781,51.0781,51.0298,51.0394,6641.0
2021-12-21 14:10:00,52.83,52.88,52.75,52.78,13285.0,51.0394,51.0877,50.9621,50.9911,13285.0
2021-12-21 14:20:00,52.78,52.9,52.72,52.88,7964.0,50.9911,51.1071,50.9332,51.0877,7964.0
2021-12-21 14:30:00,52.9,52.92,52.67,52.67,19914.0,51.1071,51.1264,50.8848,50.8848,19914.0
2021-12-21 14:40:00,52.69,52.72,52.66,52.71,14612.0,50.9042,50.9332,50.8752,50.9235,14612.0
2021-12-21 14:50:00,52.72,52.88,52.72,52.84,16230.0,50.9332,51.0877,50.9332,51.0491,16230.0
2021-12-21 15:00:00,52.84,52.92,52.78,52.86,15995.0,51.0491,51.1264,50.9911,51.0684,15995.0
2021-12-21 15:10:00,52.86,52.89,52.79,52.82,14486.0,51.0684,51.0974,51.0008,51.0298,14486.0
2021-12-21 15:20:00,52.81,52.96,52.8,52.93,20027.0,51.0201,51.165,51.0104,51.136,20027.0
2021-12-21 15:30:00,52.91,52.95,52.85,52.93,24736.0,51.1167,51.1554,51.0587,51.136,24736.0
2021-12-21 15:40:00,52.93,52.95,52.7,52.71,38183.0,51.136,51.1554,50.9138,50.9235,38183.0
2021-12-21 15:50:00,52.72,53.01,52.72,52.99,132489.0,50.9332,51.2133,50.9332,51.194,132489.0
2021-12-22 09:30:00,53.09,53.62,52.93,53.57,97059.0,51.2906,51.8026,51.136,51.7543,97059.0
2021-12-22 09:40:00,53.54,53.54,53.23,53.36,15699.0,51.7254,51.7254,51.4259,51.5515,15699.0
2021-12-22 09:50:00,53.32,53.51,53.22,53.32,44667.0,51.5128,51.6964,51.4162,51.5128,44667.0
2021-12-22 10:00:00,53.35,53.62,53.27,53.46,72422.0,51.5418,51.8026,51.4645,51.6481,72422.0
2021-12-22 10:10:00,53.47,53.77,53.44,53.72,15248.0,51.6577,51.9476,51.6287,51.8993,15248.0
2021-12-22 10:20:00,53.69,53.86,53.68,53.79,25904.0,51.8703,52.0345,51.8606,51.9669,25904.0
2021-12-22 10:30:00,53.74,53.86,53.69,53.82,21607.0,51.9186,52.0345,51.8703,51.9959,21607.0
2021-12-22 10:40:00,53.85,53.96,53.79,53.79,11724.0,52.0249,52.1311,51.9669,51.9669,11724.0
2021-12-22 10:50:00,53.87,54.05,53.87,53.98,24951.0,52.0442,52.2181,52.0442,52.1504,24951.0
2021-12-22 11:00:00,53.98,54.08,53.93,53.95,15116.0,52.1504,52.2471,52.1021,52.1215,15116.0
2021-12-22 11:10:00,53.94,53.96,53.86,53.93,9571.0,52.1118,52.1311,52.0345,52.1021,9571.0
2021-12-22 11:20:00,53.94,53.99,53.87,53.95,9110.0,52.1118,52.1601,52.0442,52.1215,9110.0
2021-12-22 11:30:00,53.93,54.04,53.86,54.02,9135.0,52.1021,52.2084,52.0345,52.1891,9135.0
2021-12-22 11:40:00,54.01,54.04,53.91,53.91,18845.0,52.1794,52.2084,52.0828,52.0828,18845.0
2021-12-22 11:50:00,53.91,54.03,53.88,54.02,17168.0,52.0828,52.1988,52.0538,52.1891,17168.0
2021-12-22 12:00:00,54.03,54.23,54.03,54.19,13405.0,52.1988,52.392,52.1988,52.3533,13405.0
2021-12-22 12:10:00,54.18,54.19,54.08,54.11,11577.0,52.3437,52.3533,52.2471,52.276,11577.0
2021-12-22 12:20:00,54.11,54.12,53.97,54.08,10853.0,52.276,52.2857,52.1408,52.2471,10853.0
2021-12-22 12:30:00,54.08,54.14,54.07,54.13,8929.0,52.2471,52.305,52.2374,52.2954,8929.0
2021-12-22 12:40:00,54.11,54.21,54.11,54.2,8391.0,52.276,52.3727,52.276,52.363,8391.0
2021-12-22 12:50:00,54.21,54.27,54.2,54.26,9130.0,52.3727,52.4306,52.363,52.421,9130.0
2021-12-22 13:00:00,54.27,54.34,54.23,54.34,5609.0,52.4306,52.4982,52.392,52.4982,5609.0
2021-12-22 13:10:00,54.35,54.36,54.3,54.3,8416.0,52.5079,52.5176,52.4596,52.4596,8416.0
2021-12-22 13:20:00,54.29,54.33,54.24,54.25,15793.0,52.4499,52.4886,52.4016,52.4113,15793.0
2021-12-22 13:30:00,54.24,54.35,54.2,54.2,13059.0,52.4016,52.5079,52.363,52.363,13059.0
2021-12-22 13:40:00,54.21,54.26,54.15,54.26,11059.0,52.3727,52.421,52.3147,52.421,11059.0
2021-12-22 13:50:00,54.27,54.31,54.22,54.23,12290.0,52.4306,52.4693,52.3823,52.392,12290.0
2021-12-22 14:00:00,54.23,54.25,54.15,54.24,13975.0,52.392,52.4113,52.3147,52.4016,13975.0
2021-12-22 14:10:00,54.24,54.28,54.2,54.21,10815.0,52.4016,52.4403,52.363,52.3727,10815.0
2021-12-22 14:20:00,54.21,54.21,54.09,54.13,11532.0,52.3727,52.3727,52.2567,52.2954,11532.0
2021-12-22 14:30:00,54.12,54.2,54.11,54.2,8786.0,52.2857,52.363,52.276,52.363,8786.0
2021-12-22 14:40:00,54.2,54.2,54.14,54.2,23246.0,52.363,52.363,52.305,52.363,23246.0
2021-12-22 14:50:00,54.19,54.21,54.15,54.16,14393.0,52.3533,52.3727,52.3147,52.3243,14393.0
2021-12-22 15:00:00,54.15,54.29,54.12,54.29,16350.0,52.3147,52.4499,52.2857,52.4499,16350.0
2021-12-22 15:10:00,54.29,54.33,54.23,54.26,15336.0,52.4499,52.4886,52.392,52.421,15336.0
2021-12-22 15:20:00,54.28,54.39,54.28,54.33,19489.0,52.4403,52.5466,52.4403,52.4886,19489.0
2021-12-22 15:30:00,54.33,54.45,54.33,54.44,36403.0,52.4886,52.6045,52.4886,52.5949,36403.0
2021-12-22 15:40:00,54.45,54.51,54.39,54.47,48426.0,52.6045,52.6625,52.5466,52.6238,48426.0
2021-12-22 15:50:00,54.47,54.57,54.46,54.55,161118.0,52.6238,52.7204,52.6142,52.7011,161118.0
2021-12-23 09:30:00,54.99,55.1,54.6,55.05,49208.0,53.1262,53.2325,52.7494,53.1842,49208.0
2021-12-23 09:40:00,54.99,55.06,54.82,54.99,23194.0,53.1262,53.1938,52.962,53.1262,23194.0
2021-12-23 09:50:00,54.98,55.02,54.85,54.88,20004.0,53.1166,53.1552,52.991,53.0199,20004.0
2021-12-23 10:00:00,54.86,54.93,54.73,54.74,28075.0,53.0006,53.0682,52.875,52.8847,28075.0
2021-12-23 10:10:00,54.74,54.88,54.73,54.78,10005.0,52.8847,53.0199,52.875,52.9233,10005.0
2021-12-23 10:20:00,54.76,54.81,54.7,54.8,12066.0,52.904,52.9523,52.846,52.9427,12066.0
2021-12-23 10:30:00,54.81,54.86,54.71,54.75,11242.0,52.9523,53.0006,52.8557,52.8943,11242.0
2021-12-23 10:40:00,54.73,54.99,54.71,54.93,21633.0,52.875,53.1262,52.8557,53.0682,21633.0
2021-12-23 10:50:00,54.93,54.97,54.84,54.97,22109.0,53.0682,53.1069,52.9813,53.1069,22109.0
2021-12-23 11:00:00,54.97,54.99,54.85,54.98,16441.0,53.1069,53.1262,52.991,53.1166,16441.0
2021-12-23 11:10:00,55.0,55.02,54.94,54.99,11413.0,53.1359,53.1552,53.0779,53.1262,11413.0
2021-12-23 11:20:00,55.01,55.02,54.86,54.89,11277.0,53.1455,53.1552,53.0006,53.0296,11277.0
2021-12-23 11:30:00,54.89,54.9,54.83,54.87,10586.0,53.0296,53.0393,52.9716,53.0103,10586.0
2021-12-23 11:40:00,54.87,54.89,54.77,54.82,10796.0,53.0103,53.0296,52.9137,52.962,10796.0
2021-12-23 11:50:00,54.82,54.89,54.82,54.87,7476.0,52.962,53.0296,52.962,53.0103,7476.0
2021-12-23 12:00:00,54.86,54.89,54.85,54.88,8057.0,53.0006,53.0296,52.991,53.0199,8057.0
2021-12-23 12:10:00,54.88,55.03,54.84,54.98,12527.0,53.0199,53.1649,52.9813,53.1166,12527.0
2021-12-23 12:20:00,54.99,55.04,54.98,55.01,4300.0,53.1262,53.1745,53.1166,53.1455,4300.0
2021-12-23 12:30:00,55.02,55.12,54.97,54.97,8011.0,53.1552,53.2518,53.1069,53.1069,8011.0
2021-12-23 12:40:00,54.96,54.97,54.87,54.93,20746.0,53.0972,53.1069,53.0103,53.0682,20746.0
2021-12-23 12:50:00,54.92,54.93,54.81,54.83,14610.0,53.0586,53.0682,52.9523,52.9716,14610.0
2021-12-23 13:00:00,54.83,54.91,54.83,54.84,3524.0,52.9716,53.0489,52.9716,52.9813,3524.0
2021-12-23 13:10:00,54.83,54.87,54.83,54.85,4855.0,52.9716,53.0103,52.9716,52.991,4855.0
2021-12-23 13:20:00,54.86,54.94,54.85,54.91,4220.0,53.0006,53.0779,52.991,53.0489,4220.0
2021-12-23 13:30:00,54.93,54.93,54.87,54.87,7982.0,53.0682,53.0682,53.0103,53.0103,7982.0
2021-12-23 13:40:00,54.86,54.97,54.86,54.95,8756.0,53.0006,53.1069,53.0006,53.0876,8756.0
2021-12-23 13:50:00,54.94,54.97,54.9,54.96,4660.0,53.0779,53.1069,53.0393,53.0972,4660.0
2021-12-23 14:00:00,54.94,54.96,54.91,54.93,4904.0,53.0779,53.0972,53.0489,53.0682,4904.0
2021-12-23 14:10:00,54.92,54.94,54.91,54.91,10815.0,53.0586,53.0779,53.0489,53.0489,10815.0
2021-12-23 14:20:00,54.91,54.97,54.89,54.97,13139.0,53.0489,53.1069,53.0296,53.1069,13139.0
2021-12-23 14:30:00,54.96,54.96,54.87,54.88,5279.0,53.0972,53.0972,53.0103,53.0199,5279.0
2021-12-23 14:40:00,54.88,54.9,54.85,54.88,10800.0,53.0199,53.0393,52.991,53.0199,10800.0
2021-12-23 14:50:00,54.87,54.88,54.82,54.83,11596.0,53.0103,53.0199,52.962,52.9716,11596.0
2021-12-23 15:00:00,54.81,54.81,54.73,54.74,9503.0,52.9523,52.9523,52.875,52.8847,9503.0
2021-12-23 15:10:00,54.76,54.81,54.68,54.68,7265.0,52.904,52.9523,52.8267,52.8267,7265.0
2021-12-23 15:20:00,54.68,54.71,54.6,54.64,31603.0,52.8267,52.8557,52.7494,52.7881,31603.0
2021-12-23 15:30:00,54.66,54.72,54.58,54.67,20491.0,52.8074,52.8654,52.7301,52.8171,20491.0
2021-12-23 15:40:00,54.65,54.78,54.64,54.7,23029.0,52.7977,52.9233,52.7881,52.846,23029.0
2021-12-23 15:50:00,54.71,54.77,54.62,54.65,82438.0,52.8557,52.9137,52.7688,52.7977,82438.0
2021-12-27 09:30:00,54.91,55.06,54.73,54.95,35291.0,53.0489,53.1938,52.875,53.0876,35291.0
2021-12-27 09:40:00,54.89,54.99,54.84,54.86,20972.0,53.0296,53.1262,52.9813,53.0006,20972.0
2021-12-27 09:50:00,54.83,54.9,54.5,54.55,15054.0,52.9716,53.0393,52.6528,52.7011,15054.0
2021-12-27 10:00:00,54.55,54.72,54.53,54.67,10971.0,52.7011,52.8654,52.6818,52.8171,10971.0
2021-12-27 10:10:00,54.68,54.81,54.67,54.78,17463.0,52.8267,52.9523,52.8171,52.9233,17463.0
2021-12-27 10:20:00,54.77,54.91,54.77,54.83,8561.0,52.9137,53.0489,52.9137,52.9716,8561.0
2021-12-27 10:30:00,54.84,54.89,54.81,54.86,7331.0,52.9813,53.0296,52.9523,53.0006,7331.0
2021-12-27 10:40:00,54.87,54.92,54.84,54.88,15780.0,53.0103,53.0586,52.9813,53.0199,15780.0
2021-12-27 10:50:00,54.89,54.9,54.82,54.9,8371.0,53.0296,53.0393,52.962,53.0393,8371.0
2021-12-27 11:00:00,54.91,55.04,54.89,55.01,8694.0,53.0489,53.1745,53.0296,53.1455,8694.0
2021-12-27 11:10:00,55.02,55.06,54.97,55.0,15834.0,53.1552,53.1938,53.1069,53.1359,15834.0
2021-12-27 11:20:00,55.01,55.13,55.0,55.12,11952.0,53.1455,53.2615,53.1359,53.2518,11952.0
2021-12-27 11:30:00,55.13,55.13,54.92,54.94,17936.0,53.2615,53.2615,53.0586,53.0779,17936.0
2021-12-27 11:40:00,54.94,55.1,54.93,55.1,11578.0,53.0779,53.2325,53.0682,53.2325,11578.0
2021-12-27 11:50:00,55.1,55.17,55.08,55.1,13704.0,53.2325,53.3001,53.2132,53.2325,13704.0
2021-12-27 12:00:00,55.1,55.14,55.08,55.14,5728.0,53.2325,53.2711,53.2132,53.2711,5728.0
2021-12-27 12:10:00,55.13,55.19,55.1,55.18,9227.0,53.2615,53.3194,53.2325,53.3098,9227.0
2021-12-27 12:20:00,55.19,55.24,55.18,55.21,14316.0,53.3194,53.3677,53.3098,53.3388,14316.0
2021-12-27 12:30:00,55.21,55.21,55.15,55.17,4913.0,53.3388,53.3388,53.2808,53.3001,4913.0
2021-12-27 12:40:00,55.18,55.2,55.14,55.16,6641.0,53.3098,53.3291,53.2711,53.2905,6641.0
2021-12-27 12:50:00,55.16,55.25,55.15,55.24,7073.0,53.2905,53.3774,53.2808,53.3677,7073.0
2021-12-27 13:00:00,55.23,55.23,55.18,55.21,7370.0,53.3581,53.3581,53.3098,53.3388,7370.0
2021-12-27 13:10:00,55.2,55.2,55.15,55.16,5816.0,53.3291,53.3291,53.2808,53.2905,5816.0
2021-12-27 13:20:00,55.16,55.19,55.14,55.17,9273.0,53.2905,53.3194,53.2711,53.3001,9273.0
2021-12-27 13:30:00,55.18,55.18,55.03,55.04,8340.0,53.3098,53.3098,53.1649,53.1745,8340.0
2021-12-27 13:40:00,55.04,55.1,55.02,55.07,9531.0,53.1745,53.2325,53.1552,53.2035,9531.0
2021-12-27 13:50:00,55.06,55.17,55.06,55.14,16009.0,53.1938,53.3001,53.1938,53.2711,16009.0
2021-12-27 14:00:00,55.15,55.27,55.14,55.23,16291.0,53.2808,53.3967,53.2711,53.3581,16291.0
2021-12-27 14:10:00,55.23,55.3,55.21,55.21,17664.0,53.3581,53.4257,53.3388,53.3388,17664.0
2021-12-27 14:20:00,55.21,55.23,55.18,55.21,12759.0,53.3388,53.3581,53.3098,53.3388,12759.0
2021-12-27 14:30:00,55.21,55.21,55.09,55.1,19127.0,53.3388,53.3388,53.2228,53.2325,19127.0
2021-12-27 14:40:00,55.09,55.14,55.04,55.04,10486.0,53.2228,53.2711,53.1745,53.1745,10486.0
2021-12-27 14:50:00,55.06,55.11,55.04,55.08,13450.0,53.1938,53.2421,53.1745,53.2132,13450.0
2021-12-27 15:00:00,55.06,55.08,55.01,55.04,8652.0,53.1938,53.2132,53.1455,53.1745,8652.0
2021-12-27 15:10:00,55.04,55.04,54.96,55.03,12837.0,53.1745,53.1745,53.0972,53.1649,12837.0
2021-12-27 15:20:00,55.03,55.08,55.0,55.06,13820.0,53.1649,53.2132,53.1359,53.1938,13820.0
2021-12-27 15:30:00,55.06,55.16,55.05,55.16,28678.0,53.1938,53.2905,53.1842,53.2905,28678.0
2021-12-27 15:40:00,55.17,55.27,55.14,55.21,42270.0,53.3001,53.3967,53.2711,53.3388,42270.0
2021-12-27 15:50:00,55.21,55.39,55.21,55.39,144904.0,53.3388,53.5127,53.3388,53.5127,144904.0
2021-12-28 09:30:00,55.39,55.86,55.36,55.83,29027.0,53.5127,53.9667,53.4837,53.9377,29027.0
2021-12-28 09:40:00,55.86,56.06,55.85,55.89,17024.0,53.9667,54.1599,53.9571,53.9957,17024.0
2021-12-28 09:50:00,55.88,56.23,55.84,56.14,15560.0,53.986,54.3242,53.9474,54.2372,15560.0
2021-12-28 10:00:00,56.12,56.28,56.1,56.11,18397.0,54.2179,54.3725,54.1986,54.2083,18397.0
2021-12-28 10:10:00,56.12,56.32,56.09,56.16,28389.0,54.2179,54.4111,54.1889,54.2566,28389.0
2021-12-28 10:20:00,56.19,56.26,56.16,56.2,12375.0,54.2855,54.3532,54.2566,54.2952,12375.0
2021-12-28 10:30:00,56.18,56.34,56.16,56.18,20265.0,54.2759,54.4305,54.2566,54.2759,20265.0
2021-12-28 10:40:00,56.19,56.36,56.19,56.28,13430.0,54.2855,54.4498,54.2855,54.3725,13430.0
2021-12-28 10:50:00,56.27,56.32,56.09,56.09,8717.0,54.3628,54.4111,54.1889,54.1889,8717.0
2021-12-28 11:00:00,56.09,56.21,56.07,56.11,28907.0,54.1889,54.3049,54.1696,54.2083,28907.0
2021-12-28 11:10:00,56.1,56.15,56.07,56.11,16281.0,54.1986,54.2469,54.1696,54.2083,16281.0
2021-12-28 11:20:00,56.09,56.1,55.94,56.03,16352.0,54.1889,54.1986,54.044,54.131,16352.0
2021-12-28 11:30:00,56.03,56.1,55.96,56.08,8612.0,54.131,54.1986,54.0633,54.1793,8612.0
2021-12-28 11:40:00,56.1,56.18,56.04,56.18,9988.0,54.1986,54.2759,54.1406,54.2759,9988.0
2021-12-28 11:50:00,56.16,56.26,56.16,56.22,12605.0,54.2566,54.3532,54.2566,54.3145,12605.0
2021-12-28 12:00:00,56.24,56.25,56.16,56.16,18884.0,54.3338,54.3435,54.2566,54.2566,18884.0
2021-12-28 12:10:00,56.19,56.19,56.16,56.17,6401.0,54.2855,54.2855,54.2566,54.2662,6401.0
2021-12-28 12:20:00,56.17,56.18,56.06,56.06,11317.0,54.2662,54.2759,54.1599,54.1599,11317.0
2021-12-28 12:30:00,56.03,56.05,55.9,55.96,20896.0,54.131,54.1503,54.0054,54.0633,20896.0
2021-12-28 12:40:00,55.97,56.07,55.95,56.06,8998.0,54.073,54.1696,54.0537,54.1599,8998.0
2021-12-28 12:50:00,56.05,56.12,56.05,56.12,6703.0,54.1503,54.2179,54.1503,54.2179,6703.0
2021-12-28 13:00:00,56.12,56.18,56.11,56.16,8345.0,54.2179,54.2759,54.2083,54.2566,8345.0
2021-12-28 13:10:00,56.16,56.2,56.11,56.12,11306.0,54.2566,54.2952,54.2083,54.2179,11306.0
2021-12-28 13:20:00,56.13,56.17,56.12,56.15,8577.0,54.2276,54.2662,54.2179,54.2469,8577.0
2021-12-28 13:30:00,56.14,56.16,56.02,56.05,9917.0,54.2372,54.2566,54.1213,54.1503,9917.0
2021-12-28 13:40:00,56.04,56.13,56.04,56.13,17126.0,54.1406,54.2276,54.1406,54.2276,17126.0
2021-12-28 13:50:00,56.11,56.25,56.11,56.25,18975.0,54.2083,54.3435,54.2083,54.3435,18975.0
2021-12-28 14:00:00,56.26,56.26,56.13,56.19,17895.0,54.3532,54.3532,54.2276,54.2855,17895.0
2021-12-28 14:10:00,56.19,56.28,56.17,56.25,21872.0,54.2855,54.3725,54.2662,54.3435,21872.0
2021-12-28 14:20:00,56.26,56.28,56.2,56.2,12856.0,54.3532,54.3725,54.2952,54.2952,12856.0
2021-12-28 14:30:00,56.21,56.23,56.16,56.2,13203.0,54.3049,54.3242,54.2566,54.2952,13203.0
2021-12-28 14:40:00,56.2,56.23,56.15,56.16,11131.0,54.2952,54.3242,54.2469,54.2566,11131.0
2021-12-28 14:50:00,56.16,56.21,56.14,56.2,9960.0,54.2566,54.3049,54.2372,54.2952,9960.0
2021-12-28 15:00:00,56.2,56.22,56.11,56.2,19378.0,54.2952,54.3145,54.2083,54.2952,19378.0
2021-12-28 15:10:00,56.19,56.29,56.18,56.25,20489.0,54.2855,54.3822,54.2759,54.3435,20489.0
2021-12-28 15:20:00,56.26,56.29,56.21,56.28,26380.0,54.3532,54.3822,54.3049,54.3725,26380.0
2021-12-28 15:30:00,56.28,56.31,56.22,56.3,41461.0,54.3725,54.4015,54.3145,54.3918,41461.0
2021-12-28 15:40:00,56.3,56.43,56.29,56.42,37355.0,54.3918,54.5174,54.3822,54.5077,37355.0
2021-12-28 15:50:00,56.41,56.41,56.24,56.28,125235.0,54.4981,54.4981,54.3338,54.3725,125235.0
2021-12-29 09:30:00,56.27,56.77,56.1,56.73,47528.0,54.3628,54.8459,54.1986,54.8072,47528.0
2021-12-29 09:40:00,56.77,56.85,56.69,56.73,18976.0,54.8459,54.9232,54.7686,54.8072,18976.0
2021-12-29 09:50:00,56.71,56.9,56.7,56.8,17711.0,54.7879,54.9715,54.7783,54.8749,17711.0
2021-12-29 10:00:00,56.85,56.99,56.81,56.93,17988.0,54.9232,55.0584,54.8845,55.0005,17988.0
2021-12-29 10:10:00,56.93,57.0,56.82,56.98,17800.0,55.0005,55.0681,54.8942,55.0488,17800.0
2021-12-29 10:20:00,56.99,57.0,56.83,56.83,10443.0,55.0584,55.0681,54.9039,54.9039,10443.0
2021-12-29 10:30:00,56.81,57.0,56.81,56.96,10967.0,54.8845,55.0681,54.8845,55.0294,10967.0
2021-12-29 10:40:00,56.94,57.11,56.9,57.11,13972.0,55.0101,55.1744,54.9715,55.1744,13972.0
2021-12-29 10:50:00,57.09,57.09,56.99,57.05,16291.0,55.155,55.155,55.0584,55.1164,16291.0
2021-12-29 11:00:00,57.05,57.13,57.05,57.07,14342.0,55.1164,55.1937,55.1164,55.1357,14342.0
2021-12-29 11:10:00,57.05,57.13,57.04,57.1,12227.0,55.1164,55.1937,55.1067,55.1647,12227.0
2021-12-29 11:20:00,57.1,57.1,57.02,57.03,11338.0,55.1647,55.1647,55.0874,55.0971,11338.0
2021-12-29 11:30:00,57.0,57.0,56.88,56.91,13577.0,55.0681,55.0681,54.9522,54.9811,13577.0
2021-12-29 11:40:00,56.9,56.94,56.9,56.92,10477.0,54.9715,55.0101,54.9715,54.9908,10477.0
2021-12-29 11:50:00,56.92,56.99,56.9,56.92,16304.0,54.9908,55.0584,54.9715,54.9908,16304.0
2021-12-29 12:00:00,56.93,56.99,56.86,56.93,14825.0,55.0005,55.0584,54.9328,55.0005,14825.0
2021-12-29 12:10:00,56.96,56.97,56.87,56.91,46305.0,55.0294,55.0391,54.9425,54.9811,46305.0
2021-12-29 12:20:00,56.93,56.97,56.81,56.87,50403.0,55.0005,55.0391,54.8845,54.9425,50403.0
2021-12-29 12:30:00,56.87,57.0,56.87,56.98,38546.0,54.9425,55.0681,54.9425,55.0488,38546.0
2021-12-29 12:40:00,56.98,57.04,56.95,57.03,47047.0,55.0488,55.1067,55.0198,55.0971,47047.0
2021-12-29 12:50:00,57.03,57.16,57.03,57.14,44867.0,55.0971,55.2227,55.0971,55.2033,44867.0
2021-12-29 13:00:00,57.15,57.2,57.14,57.2,47928.0,55.213,55.2613,55.2033,55.2613,47928.0
2021-12-29 13:10:00,57.2,57.25,57.17,57.2,56402.0,55.2613,55.3096,55.2323,55.2613,56402.0
2021-12-29 13:20:00,57.19,57.21,57.06,57.12,48651.0,55.2516,55.271,55.1261,55.184,48651.0
2021-12-29 13:30:00,57.13,57.2,57.09,57.2,44237.0,55.1937,55.2613,55.155,55.2613,44237.0
2021-12-29 13:40:00,57.2,57.29,57.19,57.29,45880.0,55.2613,55.3483,55.2516,55.3483,45880.0
2021-12-29 13:50:00,57.28,57.38,57.27,57.35,52047.0,55.3386,55.4352,55.3289,55.4062,52047.0
2021-12-29 14:00:00,57.34,57.35,57.26,57.27,49969.0,55.3966,55.4062,55.3193,55.3289,49969.0
2021-12-29 14:10:00,57.27,57.31,57.22,57.3,51551.0,55.3289,55.3676,55.2806,55.3579,51551.0
2021-12-29 14:20:00,57.3,57.4,57.26,57.3,71526.0,55.3579,55.4545,55.3193,55.3579,71526.0
2021-12-29 14:30:00,57.3,57.4,57.3,57.39,74280.0,55.3579,55.4545,55.3579,55.4449,74280.0
2021-12-29 14:40:00,57.39,57.49,57.36,57.41,94206.0,55.4449,55.5415,55.4159,55.4642,94206.0
2021-12-29 14:50:00,57.4,57.45,57.33,57.35,128762.0,55.4545,55.5028,55.3869,55.4062,128762.0
2021-12-29 15:00:00,57.34,57.36,57.22,57.35,139768.0,55.3966,55.4159,55.2806,55.4062,139768.0
2021-12-29 15:10:00,57.35,57.59,57.34,57.58,84037.0,55.4062,55.6381,55.3966,55.6284,84037.0
2021-12-29 15:20:00,57.58,57.63,57.5,57.61,108853.0,55.6284,55.6767,55.5511,55.6574,108853.0
2021-12-29 15:30:00,57.61,57.66,57.56,57.61,149092.0,55.6574,55.7057,55.6091,55.6574,149092.0
2021-12-29 15:40:00,57.61,57.77,57.57,57.75,209873.0,55.6574,55.812,55.6188,55.7927,209873.0
2021-12-29 15:50:00,57.75,57.78,57.57,57.66,510560.0,55.7927,55.8217,55.6188,55.7057,510560.0
2021-12-30 09:30:00,57.64,58.0,57.54,57.84,107762.0,55.6864,56.0342,55.5898,55.8796,107762.0
2021-12-30 09:40:00,57.8,57.8,57.49,57.67,27248.0,55.841,55.841,55.5415,55.7154,27248.0
2021-12-30 09:50:00,57.69,57.74,57.5,57.55,11446.0,55.7347,55.783,55.5511,55.5994,11446.0
2021-12-30 10:00:00,57.55,57.64,57.45,57.48,27019.0,55.5994,55.6864,55.5028,55.5318,27019.0
2021-12-30 10:10:00,57.46,57.47,57.12,57.12,32968.0,55.5125,55.5222,55.184,55.184,32968.0
2021-12-30 10:20:00,57.12,57.12,57.0,57.01,26098.0,55.184,55.184,55.0681,55.0778,26098.0
2021-12-30 10:30:00,57.03,57.03,56.8,56.82,22303.0,55.0971,55.0971,54.8749,54.8942,22303.0
2021-12-30 10:40:00,56.85,56.92,56.78,56.79,21930.0,54.9232,54.9908,54.8555,54.8652,21930.0
2021-12-30 10:50:00,56.77,56.88,56.72,56.75,68939.0,54.8459,54.9522,54.7976,54.8266,68939.0
2021-12-30 11:00:00,56.75,56.94,56.7,56.89,43850.0,54.8266,55.0101,54.7783,54.9618,43850.0
2021-12-30 11:10:00,56.91,57.12,56.91,57.09,15248.0,54.9811,55.184,54.9811,55.155,15248.0
2021-12-30 11:20:00,57.07,57.13,57.05,57.11,15291.0,55.1357,55.1937,55.1164,55.1744,15291.0
2021-12-30 11:30:00,57.12,57.31,57.12,57.29,34667.0,55.184,55.3676,55.184,55.3483,34667.0
2021-12-30 11:40:00,57.29,57.3,57.2,57.27,11254.0,55.3483,55.3579,55.2613,55.3289,11254.0
2021-12-30 11:50:00,57.26,57.44,57.22,57.43,9323.0,55.3193,55.4932,55.2806,55.4835,9323.0
2021-12-30 12:00:00,57.43,57.43,57.29,57.29,40817.0,55.4835,55.4835,55.3483,55.3483,40817.0
2021-12-30 12:10:00,57.29,57.29,57.21,57.21,16475.0,55.3483,55.3483,55.271,55.271,16475.0
2021-12-30 12:20:00,57.22,57.22,57.13,57.14,18561.0,55.2806,55.2806,55.1937,55.2033,18561.0
2021-12-30 12:30:00,57.15,57.25,57.12,57.25,10138.0,55.213,55.3096,55.184,55.3096,10138.0
2021-12-30 12:40:00,57.23,57.27,57.2,57.25,19671.0,55.2903,55.3289,55.2613,55.3096,19671.0
2021-12-30 12:50:00,57.24,57.3,57.24,57.28,15406.0,55.3,55.3579,55.3,55.3386,15406.0
2021-12-30 13:00:00,57.26,57.31,57.24,57.3,9355.0,55.3193,55.3676,55.3,55.3579,9355.0
2021-12-30 13:10:00,57.27,57.31,57.21,57.21,9870.0,55.3289,55.3676,55.271,55.271,9870.0
2021-12-30 13:20:00,57.22,57.25,57.16,57.21,8672.0,55.2806,55.3096,55.2227,55.271,8672.0
2021-12-30 13:30:00,57.22,57.22,57.18,57.19,8708.0,55.2806,55.2806,55.242,55.2516,8708.0
2021-12-30 13:40:00,57.19,57.25,57.18,57.23,12414.0,55.2516,55.3096,55.242,55.2903,12414.0
2021-12-30 13:50:00,57.23,57.23,57.07,57.07,12842.0,55.2903,55.2903,55.1357,55.1357,12842.0
2021-12-30 14:00:00,57.07,57.1,56.97,57.03,29728.0,55.1357,55.1647,55.0391,55.0971,29728.0
2021-12-30 14:10:00,57.04,57.04,56.92,56.95,15950.0,55.1067,55.1067,54.9908,55.0198,15950.0
2021-12-30 14:20:00,56.94,57.06,56.93,57.03,19276.0,55.0101,55.1261,55.0005,55.0971,19276.0
2021-12-30 14:30:00,57.02,57.05,56.96,57.05,19157.0,55.0874,55.1164,55.0294,55.1164,19157.0
2021-12-30 14:40:00,57.05,57.07,56.95,56.95,21268.0,55.1164,55.1357,55.0198,55.0198,21268.0
2021-12-30 14:50:00,56.94,57.02,56.92,57.01,9585.0,55.0101,55.0874,54.9908,55.0778,9585.0
2021-12-30 15:00:00,57.02,57.02,56.75,56.75,30663.0,55.0874,55.0874,54.8266,54.8266,30663.0
2021-12-30 15:10:00,56.77,56.78,56.69,56.74,22087.0,54.8459,54.8555,54.7686,54.8169,22087.0
2021-12-30 15:20:00,56.73,56.84,56.7,56.8,16716.0,54.8072,54.9135,54.7783,54.8749,16716.0
2021-12-30 15:30:00,56.81,56.85,56.71,56.8,40332.0,54.8845,54.9232,54.7879,54.8749,40332.0
2021-12-30 15:40:00,56.79,56.84,56.7,56.78,47833.0,54.8652,54.9135,54.7783,54.8555,47833.0
2021-12-30 15:50:00,56.78,56.78,56.54,56.65,194600.0,54.8555,54.8555,54.6237,54.73,194600.0
2021-12-31 09:30:00,56.79,56.88,56.45,56.55,11147.0,54.8652,54.9522,54.5367,54.6333,11147.0
2021-12-31 09:40:00,56.58,56.62,56.44,56.47,6225.0,54.6623,54.701,54.5271,54.5561,6225.0
2021-12-31 09:50:00,56.43,56.59,56.41,56.54,13980.0,54.5174,54.672,54.4981,54.6237,13980.0
2021-12-31 10:00:00,56.52,56.69,56.39,56.56,22927.0,54.6044,54.7686,54.4788,54.643,22927.0
2021-12-31 10:10:00,56.58,56.61,56.48,56.52,6035.0,54.6623,54.6913,54.5657,54.6044,6035.0
2021-12-31 10:20:00,56.52,56.57,56.44,56.57,5939.0,54.6044,54.6527,54.5271,54.6527,5939.0
2021-12-31 10:30:00,56.58,56.58,56.46,56.56,10239.0,54.6623,54.6623,54.5464,54.643,10239.0
2021-12-31 10:40:00,56.54,56.7,56.54,56.7,8710.0,54.6237,54.7783,54.6237,54.7783,8710.0
2021-12-31 10:50:00,56.71,56.76,56.63,56.75,23225.0,54.7879,54.8362,54.7106,54.8266,23225.0
2021-12-31 11:00:00,56.78,56.83,56.71,56.81,9677.0,54.8555,54.9039,54.7879,54.8845,9677.0
2021-12-31 11:10:00,56.83,56.83,56.76,56.76,6932.0,54.9039,54.9039,54.8362,54.8362,6932.0
2021-12-31 11:20:00,56.78,56.85,56.77,56.78,6256.0,54.8555,54.9232,54.8459,54.8555,6256.0
2021-12-31 11:30:00,56.77,56.82,56.73,56.82,5644.0,54.8459,54.8942,54.8072,54.8942,5644.0
2021-12-31 11:40:00,56.82,56.86,56.77,56.78,4735.0,54.8942,54.9328,54.8459,54.8555,4735.0
2021-12-31 11:50:00,56.78,56.79,56.69,56.69,8844.0,54.8555,54.8652,54.7686,54.7686,8844.0
2021-12-31 12:00:00,56.68,56.75,56.64,56.75,10315.0,54.7589,54.8266,54.7203,54.8266,10315.0
2021-12-31 12:10:00,56.75,56.77,56.72,56.74,5695.0,54.8266,54.8459,54.7976,54.8169,5695.0
2021-12-31 12:20:00,56.71,56.74,56.71,56.73,5019.0,54.7879,54.8169,54.7879,54.8072,5019.0
2021-12-31 12:30:00,56.74,56.81,56.72,56.81,3219.0,54.8169,54.8845,54.7976,54.8845,3219.0
2021-12-31 12:40:00,56.81,56.87,56.81,56.84,7375.0,54.8845,54.9425,54.8845,54.9135,7375.0
2021-12-31 12:50:00,56.86,56.97,56.86,56.97,7153.0,54.9328,55.0391,54.9328,55.0391,7153.0
2021-12-31 13:00:00,56.95,57.01,56.94,56.99,8313.0,55.0198,55.0778,55.0101,55.0584,8313.0
2021-12-31 13:10:00,56.97,56.97,56.9,56.93,3209.0,55.0391,55.0391,54.9715,55.0005,3209.0
2021-12-31 13:20:00,56.93,57.04,56.93,57.02,5980.0,55.0005,55.1067,55.0005,55.0874,5980.0
2021-12-31 13:30:00,57.01,57.03,56.99,57.01,7496.0,55.0778,55.0971,55.0584,55.0778,7496.0
2021-12-31 13:40:00,57.0,57.05,56.98,57.04,4191.0,55.0681,55.1164,55.0488,55.1067,4191.0
2021-12-31 13:50:00,57.04,57.1,57.0,57.09,4719.0,55.1067,55.1647,55.0681,55.155,4719.0
2021-12-31 14:00:00,57.07,57.09,57.03,57.08,8548.0,55.1357,55.155,55.0971,55.1454,8548.0
2021-12-31 14:10:00,57.1,57.13,57.01,57.02,5062.0,55.1647,55.1937,55.0778,55.0874,5062.0
2021-12-31 14:20:00,57.02,57.13,57.01,57.12,9119.0,55.0874,55.1937,55.0778,55.184,9119.0
2021-12-31 14:30:00,57.13,57.23,57.13,57.18,28665.0,55.1937,55.2903,55.1937,55.242,28665.0
2021-12-31 14:40:00,57.17,57.21,57.09,57.1,11842.0,55.2323,55.271,55.155,55.1647,11842.0
2021-12-31 14:50:00,57.07,57.13,57.06,57.13,12359.0,55.1357,55.1937,55.1261,55.1937,12359.0
2021-12-31 15:00:00,57.14,57.23,57.14,57.23,17572.0,55.2033,55.2903,55.2033,55.2903,17572.0
2021-12-31 15:10:00,57.25,57.27,57.23,57.25,17309.0,55.3096,55.3289,55.2903,55.3096,17309.0
2021-12-31 15:20:00,57.24,57.28,57.17,57.26,18840.0,55.3,55.3386,55.2323,55.3193,18840.0
2021-12-31 15:30:00,57.26,57.34,57.18,57.33,28729.0,55.3193,55.3966,55.242,55.3869,28729.0
2021-12-31 15:40:00,57.33,57.38,57.29,57.3,31735.0,55.3869,55.4352,55.3483,55.3579,31735.0
2021-12-31 15:50:00,57.28,57.28,57.1,57.16,112606.0,55.3386,55.3386,55.1647,55.2227,112606.0
2022-01-03 09:30:00,57.33,57.56,57.1,57.14,50277.0,55.3869,55.6091,55.1647,55.2033,50277.0
2022-01-03 09:40:00,57.17,57.2,56.83,56.85,41800.0,55.2323,55.2613,54.9039,54.9232,41800.0
2022-01-03 09:50:00,56.87,56.98,56.65,56.75,29211.0,54.9425,55.0488,54.73,54.8266,29211.0
2022-01-03 10:00:00,56.71,56.85,56.57,56.68,16853.0,54.7879,54.9232,54.6527,54.7589,16853.0
2022-01-03 10:10:00,56.71,56.88,56.68,56.77,67291.0,54.7879,54.9522,54.7589,54.8459,67291.0
2022-01-03 10:20:00,56.77,56.83,56.6,56.66,23389.0,54.8459,54.9039,54.6816,54.7396,23389.0
2022-01-03 10:30:00,56.65,56.65,56.37,56.5,30237.0,54.73,54.73,54.4594,54.585,30237.0
2022-01-03 10:40:00,56.51,56.56,56.23,56.56,40028.0,54.5947,54.643,54.3242,54.643,40028.0
2022-01-03 10:50:00,56.58,56.61,56.39,56.5,14783.0,54.6623,54.6913,54.4788,54.585,14783.0
2022-01-03 11:00:00,56.55,56.56,56.24,56.24,17882.0,54.6333,54.643,54.3338,54.3338,17882.0
2022-01-03 11:10:00,56.25,56.43,56.22,56.37,37310.0,54.3435,54.5174,54.3145,54.4594,37310.0
2022-01-03 11:20:00,56.37,56.51,56.28,56.33,20747.0,54.4594,54.5947,54.3725,54.4208,20747.0
2022-01-03 11:30:00,56.31,56.34,56.14,56.14,17714.0,54.4015,54.4305,54.2372,54.2372,17714.0
2022-01-03 11:40:00,56.16,56.33,56.14,56.26,23838.0,54.2566,54.4208,54.2372,54.3532,23838.0
2022-01-03 11:50:00,56.25,56.4,56.23,56.39,27716.0,54.3435,54.4884,54.3242,54.4788,27716.0
2022-01-03 12:00:00,56.38,56.39,56.26,56.32,12461.0,54.4691,54.4788,54.3532,54.4111,12461.0
2022-01-03 12:10:00,56.3,56.36,56.28,56.29,12457.0,54.3918,54.4498,54.3725,54.3822,12457.0
2022-01-03 12:20:00,56.29,56.41,56.27,56.41,11161.0,54.3822,54.4981,54.3628,54.4981,11161.0
2022-01-03 12:30:00,56.42,56.44,56.34,56.42,10314.0,54.5077,54.5271,54.4305,54.5077,10314.0
2022-01-03 12:40:00,56.44,56.51,56.39,56.51,13825.0,54.5271,54.5947,54.4788,54.5947,13825.0
2022-01-03 12:50:00,56.52,56.54,56.31,56.31,27264.0,54.6044,54.6237,54.4015,54.4015,27264.0
2022-01-03 13:00:00,56.34,56.34,56.21,56.21,16137.0,54.4305,54.4305,54.3049,54.3049,16137.0
2022-01-03 13:10:00,56.16,56.29,56.16,56.21,16994.0,54.2566,54.3822,54.2566,54.3049,16994.0
2022-01-03 13:20:00,56.23,56.23,56.05,56.06,30729.0,54.3242,54.3242,54.1503,54.1599,30729.0
2022-01-03 13:30:00,56.04,56.07,55.94,55.97,14212.0,54.1406,54.1696,54.044,54.073,14212.0
2022-01-03 13:40:00,55.98,56.08,55.92,56.08,15104.0,54.0827,54.1793,54.0247,54.1793,15104.0
2022-01-03 13:50:00,56.08,56.22,56.08,56.21,13987.0,54.1793,54.3145,54.1793,54.3049,13987.0
2022-01-03 14:00:00,56.2,56.27,56.16,56.27,38407.0,54.2952,54.3628,54.2566,54.3628,38407.0
2022-01-03 14:10:00,56.29,56.3,56.15,56.16,23135.0,54.3822,54.3918,54.2469,54.2566,23135.0
2022-01-03 14:20:00,56.17,56.21,56.08,56.12,19837.0,54.2662,54.3049,54.1793,54.2179,19837.0
2022-01-03 14:30:00,56.13,56.17,55.84,55.87,65536.0,54.2276,54.2662,53.9474,53.9764,65536.0
2022-01-03 14:40:00,55.87,55.97,55.85,55.93,32076.0,53.9764,54.073,53.9571,54.0344,32076.0
2022-01-03 14:50:00,55.93,56.0,55.87,55.95,25309.0,54.0344,54.102,53.9764,54.0537,25309.0
2022-01-03 15:00:00,55.97,55.97,55.84,55.84,20823.0,54.073,54.073,53.9474,53.9474,20823.0
2022-01-03 15:10:00,55.84,55.9,55.8,55.85,28689.0,53.9474,54.0054,53.9088,53.9571,28689.0
2022-01-03 15:20:00,55.85,56.03,55.83,56.03,28512.0,53.9571,54.131,53.9377,54.131,28512.0
2022-01-03 15:30:00,56.02,56.13,55.93,56.01,56358.0,54.1213,54.2276,54.0344,54.1116,56358.0
2022-01-03 15:40:00,56.0,56.04,55.8,56.04,72815.0,54.102,54.1406,53.9088,54.1406,72815.0
2022-01-03 15:50:00,56.05,56.15,55.99,56.09,215263.0,54.1503,54.2469,54.0923,54.1889,215263.0
2022-01-04 09:30:00,56.54,56.95,56.38,56.72,44432.0,54.6237,55.0198,54.4691,54.7976,44432.0
2022-01-04 09:40:00,56.69,56.91,56.6,56.66,46947.0,54.7686,54.9811,54.6816,54.7396,46947.0
2022-01-04 09:50:00,56.63,56.89,56.56,56.62,12373.0,54.7106,54.9618,54.643,54.701,12373.0
2022-01-04 10:00:00,56.61,56.7,56.52,56.65,14646.0,54.6913,54.7783,54.6044,54.73,14646.0
2022-01-04 10:10:00,56.64,56.84,56.63,56.8,12464.0,54.7203,54.9135,54.7106,54.8749,12464.0
2022-01-04 10:20:00,56.83,56.88,56.66,56.75,34845.0,54.9039,54.9522,54.7396,54.8266,34845.0
2022-01-04 10:30:00,56.79,56.97,56.76,56.92,15495.0,54.8652,55.0391,54.8362,54.9908,15495.0
2022-01-04 10:40:00,56.92,56.96,56.76,56.8,28791.0,54.9908,55.0294,54.8362,54.8749,28791.0
2022-01-04 10:50:00,56.81,56.87,56.71,56.83,19430.0,54.8845,54.9425,54.7879,54.9039,19430.0
2022-01-04 11:00:00,56.85,56.86,56.52,56.64,16058.0,54.9232,54.9328,54.6044,54.7203,16058.0
2022-01-04 11:10:00,56.66,56.75,56.61,56.68,13118.0,54.7396,54.8266,54.6913,54.7589,13118.0
2022-01-04 11:20:00,56.7,56.73,56.49,56.62,14439.0,54.7783,54.8072,54.5754,54.701,14439.0
2022-01-04 11:30:00,56.61,56.68,56.51,56.68,16467.0,54.6913,54.7589,54.5947,54.7589,16467.0
2022-01-04 11:40:00,56.71,56.91,56.68,56.89,19446.0,54.7879,54.9811,54.7589,54.9618,19446.0
2022-01-04 11:50:00,56.87,56.98,56.85,56.95,13928.0,54.9425,55.0488,54.9232,55.0198,13928.0
2022-01-04 12:00:00,56.94,57.0,56.91,56.98,8276.0,55.0101,55.0681,54.9811,55.0488,8276.0
2022-01-04 12:10:00,56.99,56.99,56.91,56.99,16334.0,55.0584,55.0584,54.9811,55.0584,16334.0
2022-01-04 12:20:00,56.98,57.07,56.95,56.97,23123.0,55.0488,55.1357,55.0198,55.0391,23123.0
2022-01-04 12:30:00,56.97,57.03,56.91,56.93,13780.0,55.0391,55.0971,54.9811,55.0005,13780.0
2022-01-04 12:40:00,56.93,57.01,56.92,56.96,18031.0,55.0005,55.0778,54.9908,55.0294,18031.0
2022-01-04 12:50:00,56.98,57.05,56.95,56.96,18400.0,55.0488,55.1164,55.0198,55.0294,18400.0
2022-01-04 13:00:00,56.95,56.99,56.91,56.93,17827.0,55.0198,55.0584,54.9811,55.0005,17827.0
2022-01-04 13:10:00,56.93,57.02,56.9,57.01,19345.0,55.0005,55.0874,54.9715,55.0778,19345.0
2022-01-04 13:20:00,57.02,57.03,56.9,56.91,19156.0,55.0874,55.0971,54.9715,54.9811,19156.0
2022-01-04 13:30:00,56.92,56.93,56.84,56.84,22343.0,54.9908,55.0005,54.9135,54.9135,22343.0
2022-01-04 13:40:00,56.84,56.92,56.79,56.88,18134.0,54.9135,54.9908,54.8652,54.9522,18134.0
2022-01-04 13:50:00,56.88,56.89,56.72,56.73,20651.0,54.9522,54.9618,54.7976,54.8072,20651.0
2022-01-04 14:00:00,56.72,56.89,56.71,56.89,24420.0,54.7976,54.9618,54.7879,54.9618,24420.0
2022-01-04 14:10:00,56.9,56.94,56.82,56.84,18739.0,54.9715,55.0101,54.8942,54.9135,18739.0
2022-01-04 14:20:00,56.84,56.85,56.65,56.74,53056.0,54.9135,54.9232,54.73,54.8169,53056.0
2022-01-04 14:30:00,56.73,56.77,56.67,56.7,20242.0,54.8072,54.8459,54.7493,54.7783,20242.0
2022-01-04 14:40:00,56.71,56.79,56.7,56.77,36150.0,54.7879,54.8652,54.7783,54.8459,36150.0
2022-01-04 14:50:00,56.78,56.79,56.69,56.77,33828.0,54.8555,54.8652,54.7686,54.8459,33828.0
2022-01-04 15:00:00,56.75,56.84,56.75,56.79,35926.0,54.8266,54.9135,54.8266,54.8652,35926.0
2022-01-04 15:10:00,56.8,56.86,56.76,56.78,28486.0,54.8749,54.9328,54.8362,54.8555,28486.0
2022-01-04 15:20:00,56.79,56.88,56.7,56.7,49404.0,54.8652,54.9522,54.7783,54.7783,49404.0
2022-01-04 15:30:00,56.69,56.83,56.69,56.76,34342.0,54.7686,54.9039,54.7686,54.8362,34342.0
2022-01-04 15:40:00,56.76,56.89,56.75,56.77,40836.0,54.8362,54.9618,54.8266,54.8459,40836.0
2022-01-04 15:50:00,56.76,56.97,56.75,56.9,178005.0,54.8362,55.0391,54.8266,54.9715,178005.0
2022-01-05 09:30:00,56.86,56.89,56.64,56.67,22392.0,54.9328,54.9618,54.7203,54.7493,22392.0
2022-01-05 09:40:00,56.72,57.07,56.71,56.89,15477.0,54.7976,55.1357,54.7879,54.9618,15477.0
2022-01-05 09:50:00,56.88,57.07,56.83,57.0,25433.0,54.9522,55.1357,54.9039,55.0681,25433.0
2022-01-05 10:00:00,57.05,57.07,56.85,56.99,16625.0,55.1164,55.1357,54.9232,55.0584,16625.0
2022-01-05 10:10:00,57.02,57.2,57.01,57.02,18691.0,55.0874,55.2613,55.0778,55.0874,18691.0
2022-01-05 10:20:00,57.06,57.34,57.06,57.34,14982.0,55.1261,55.3966,55.1261,55.3966,14982.0
2022-01-05 10:30:00,57.3,57.47,57.3,57.46,14560.0,55.3579,55.5222,55.3579,55.5125,14560.0
2022-01-05 10:40:00,57.47,57.64,57.42,57.63,13923.0,55.5222,55.6864,55.4739,55.6767,13923.0
2022-01-05 10:50:00,57.64,57.7,57.41,57.43,25521.0,55.6864,55.7444,55.4642,55.4835,25521.0
2022-01-05 11:00:00,57.44,57.57,57.37,57.52,18077.0,55.4932,55.6188,55.4255,55.5705,18077.0
2022-01-05 11:10:00,57.52,57.6,57.41,57.41,7711.0,55.5705,55.6478,55.4642,55.4642,7711.0
2022-01-05 11:20:00,57.4,57.48,57.27,57.28,24215.0,55.4545,55.5318,55.3289,55.3386,24215.0
2022-01-05 11:30:00,57.29,57.44,57.28,57.43,38748.0,55.3483,55.4932,55.3386,55.4835,38748.0
2022-01-05 11:40:00,57.41,57.54,57.38,57.54,16577.0,55.4642,55.5898,55.4352,55.5898,16577.0
2022-01-05 11:50:00,57.52,57.64,57.44,57.64,13093.0,55.5705,55.6864,55.4932,55.6864,13093.0
2022-01-05 12:00:00,57.62,57.77,57.6,57.76,11770.0,55.6671,55.812,55.6478,55.8023,11770.0
2022-01-05 12:10:00,57.75,57.85,57.71,57.85,30327.0,55.7927,55.8893,55.754,55.8893,30327.0
2022-01-05 12:20:00,57.88,57.94,57.84,57.91,23467.0,55.9183,55.9762,55.8796,55.9472,23467.0
2022-01-05 12:30:00,57.9,57.9,57.67,57.79,26066.0,55.9376,55.9376,55.7154,55.8313,26066.0
2022-01-05 12:40:00,57.78,57.81,57.66,57.66,25800.0,55.8217,55.8506,55.7057,55.7057,25800.0
2022-01-05 12:50:00,57.66,57.77,57.64,57.69,12857.0,55.7057,55.812,55.6864,55.7347,12857.0
2022-01-05 13:00:00,57.7,57.7,57.52,57.53,10540.0,55.7444,55.7444,55.5705,55.5801,10540.0
2022-01-05 13:10:00,57.53,57.56,57.43,57.46,13467.0,55.5801,55.6091,55.4835,55.5125,13467.0
2022-01-05 13:20:00,57.49,57.61,57.47,57.6,12048.0,55.5415,55.6574,55.5222,55.6478,12048.0
2022-01-05 13:30:00,57.6,57.61,57.44,57.49,15119.0,55.6478,55.6574,55.4932,55.5415,15119.0
2022-01-05 13:40:00,57.5,57.55,57.48,57.54,9229.0,55.5511,55.5994,55.5318,55.5898,9229.0
2022-01-05 13:50:00,57.57,57.66,57.52,57.65,48800.0,55.6188,55.7057,55.5705,55.6961,48800.0
2022-01-05 14:00:00,57.64,57.7,57.44,57.45,44544.0,55.6864,55.7444,55.4932,55.5028,44544.0
2022-01-05 14:10:00,57.45,57.46,57.15,57.15,35399.0,55.5028,55.5125,55.213,55.213,35399.0
2022-01-05 14:20:00,57.16,57.16,56.8,56.83,66719.0,55.2227,55.2227,54.8749,54.9039,66719.0
2022-01-05 14:30:00,56.82,57.01,56.8,56.88,30023.0,54.8942,55.0778,54.8749,54.9522,30023.0
2022-01-05 14:40:00,56.89,56.9,56.66,56.73,54586.0,54.9618,54.9715,54.7396,54.8072,54586.0
2022-01-05 14:50:00,56.73,56.75,56.49,56.64,64256.0,54.8072,54.8266,54.5754,54.7203,64256.0
2022-01-05 15:00:00,56.63,56.64,56.24,56.24,72079.0,54.7106,54.7203,54.3338,54.3338,72079.0
2022-01-05 15:10:00,56.25,56.43,56.23,56.43,75493.0,54.3435,54.5174,54.3242,54.5174,75493.0
2022-01-05 15:20:00,56.44,56.44,56.22,56.27,56724.0,54.5271,54.5271,54.3145,54.3628,56724.0
2022-01-05 15:30:00,56.24,56.34,56.16,56.2,77526.0,54.3338,54.4305,54.2566,54.2952,77526.0
2022-01-05 15:40:00,56.21,56.29,56.03,56.06,81647.0,54.3049,54.3822,54.131,54.1599,81647.0
2022-01-05 15:50:00,56.07,56.23,56.05,56.12,241339.0,54.1696,54.3242,54.1503,54.2179,241339.0
2022-01-06 09:30:00,56.16,56.16,55.4,55.81,50691.0,54.2566,54.2566,53.5223,53.9184,50691.0
2022-01-06 09:40:00,55.78,55.93,55.37,55.37,29299.0,53.8894,54.0344,53.4933,53.4933,29299.0
2022-01-06 09:50:00,55.41,55.56,54.89,54.98,38980.0,53.532,53.6769,53.0296,53.1166,38980.0
2022-01-06 10:00:00,55.03,55.31,55.03,55.15,41048.0,53.1649,53.4354,53.1649,53.2808,41048.0
2022-01-06 10:10:00,55.12,55.19,54.78,54.78,47830.0,53.2518,53.3194,52.9233,52.9233,47830.0
2022-01-06 10:20:00,54.8,55.14,54.76,55.02,36014.0,52.9427,53.2711,52.904,53.1552,36014.0
2022-01-06 10:30:00,55.04,55.26,55.03,55.09,30455.0,53.1745,53.3871,53.1649,53.2228,30455.0
2022-01-06 10:40:00,55.1,55.55,55.09,55.46,13956.0,53.2325,53.6672,53.2228,53.5803,13956.0
2022-01-06 10:50:00,55.49,55.58,55.24,55.24,32414.0,53.6093,53.6962,53.3677,53.3677,32414.0
2022-01-06 11:00:00,55.26,55.47,55.24,55.42,15482.0,53.3871,53.5899,53.3677,53.5416,15482.0
2022-01-06 11:10:00,55.42,55.6,55.27,55.3,21895.0,53.5416,53.7155,53.3967,53.4257,21895.0
2022-01-06 11:20:00,55.27,55.56,55.22,55.54,15718.0,53.3967,53.6769,53.3484,53.6576,15718.0
2022-01-06 11:30:00,55.55,55.6,55.43,55.53,17502.0,53.6672,53.7155,53.5513,53.6479,17502.0
2022-01-06 11:40:00,55.54,55.68,55.54,55.63,24058.0,53.6576,53.7928,53.6576,53.7445,24058.0
2022-01-06 11:50:00,55.63,55.69,55.47,55.67,25000.0,53.7445,53.8025,53.5899,53.7832,25000.0
2022-01-06 12:00:00,55.7,55.75,55.64,55.73,18823.0,53.8122,53.8605,53.7542,53.8411,18823.0
2022-01-06 12:10:00,55.71,55.72,55.61,55.64,13527.0,53.8218,53.8315,53.7252,53.7542,13527.0
2022-01-06 12:20:00,55.65,55.72,55.62,55.71,9938.0,53.7638,53.8315,53.7349,53.8218,9938.0
2022-01-06 12:30:00,55.72,55.73,55.57,55.62,14219.0,53.8315,53.8411,53.6866,53.7349,14219.0
2022-01-06 12:40:00,55.62,55.76,55.57,55.69,18032.0,53.7349,53.8701,53.6866,53.8025,18032.0
2022-01-06 12:50:00,55.69,55.78,55.64,55.67,23032.0,53.8025,53.8894,53.7542,53.7832,23032.0
2022-01-06 13:00:00,55.67,55.74,55.64,55.74,15659.0,53.7832,53.8508,53.7542,53.8508,15659.0
2022-01-06 13:10:00,55.73,55.73,55.55,55.64,17263.0,53.8411,53.8411,53.6672,53.7542,17263.0
2022-01-06 13:20:00,55.66,55.67,55.5,55.58,21034.0,53.7735,53.7832,53.6189,53.6962,21034.0
2022-01-06 13:30:00,55.54,55.56,55.31,55.34,23973.0,53.6576,53.6769,53.4354,53.4644,23973.0
2022-01-06 13:40:00,55.33,55.43,55.26,55.29,68398.0,53.4547,53.5513,53.3871,53.416,68398.0
2022-01-06 13:50:00,55.24,55.25,55.02,55.14,28725.0,53.3677,53.3774,53.1552,53.2711,28725.0
2022-01-06 14:00:00,55.14,55.19,55.02,55.18,46381.0,53.2711,53.3194,53.1552,53.3098,46381.0
2022-01-06 14:10:00,55.2,55.26,55.13,55.13,24471.0,53.3291,53.3871,53.2615,53.2615,24471.0
2022-01-06 14:20:00,55.15,55.17,54.96,54.99,34345.0,53.2808,53.3001,53.0972,53.1262,34345.0
2022-01-06 14:30:00,54.99,55.05,54.86,54.91,30714.0,53.1262,53.1842,53.0006,53.0489,30714.0
2022-01-06 14:40:00,54.9,55.02,54.85,55.02,31037.0,53.0393,53.1552,52.991,53.1552,31037.0
2022-01-06 14:50:00,55.02,55.1,54.99,55.06,21794.0,53.1552,53.2325,53.1262,53.1938,21794.0
2022-01-06 15:00:00,55.07,55.21,55.06,55.15,24057.0,53.2035,53.3388,53.1938,53.2808,24057.0
2022-01-06 15:10:00,55.14,55.29,55.14,55.19,43711.0,53.2711,53.416,53.2711,53.3194,43711.0
2022-01-06 15:20:00,55.21,55.31,55.19,55.29,47130.0,53.3388,53.4354,53.3194,53.416,47130.0
2022-01-06 15:30:00,55.28,55.28,54.97,55.01,56458.0,53.4064,53.4064,53.1069,53.1455,56458.0
2022-01-06 15:40:00,55.01,55.07,54.85,54.87,62471.0,53.1455,53.2035,52.991,53.0103,62471.0
2022-01-06 15:50:00,54.86,55.06,54.79,55.02,243439.0,53.0006,53.1938,52.933,53.1552,243439.0
2022-01-07 09:30:00,54.97,54.97,54.02,54.05,111593.0,53.1069,53.1069,52.1891,52.2181,111593.0
2022-01-07 09:40:00,54.05,54.07,53.73,53.86,67863.0,52.2181,52.2374,51.9089,52.0345,67863.0
2022-01-07 09:50:00,53.85,54.0,53.7,53.82,55640.0,52.0249,52.1698,51.8799,51.9959,55640.0
2022-01-07 10:00:00,53.83,54.21,53.82,54.07,86764.0,52.0055,52.3727,51.9959,52.2374,86764.0
2022-01-07 10:10:00,54.06,54.22,53.66,53.77,134769.0,52.2277,52.3823,51.8413,51.9476,134769.0
2022-01-07 10:20:00,53.75,53.83,53.35,53.62,82834.0,51.9282,52.0055,51.5418,51.8026,82834.0
2022-01-07 10:30:00,53.59,53.71,53.46,53.58,57012.0,51.7737,51.8896,51.6481,51.764,57012.0
2022-01-07 10:40:00,53.6,53.68,53.0,53.06,95250.0,51.7833,51.8606,51.2037,51.2616,95250.0
2022-01-07 10:50:00,53.05,53.06,52.78,52.91,92188.0,51.252,51.2616,50.9911,51.1167,92188.0
2022-01-07 11:00:00,52.89,52.99,52.71,52.97,60462.0,51.0974,51.194,50.9235,51.1747,60462.0
2022-01-07 11:10:00,52.98,52.98,52.51,52.52,35840.0,51.1843,51.1843,50.7303,50.7399,35840.0
2022-01-07 11:20:00,52.54,52.82,52.53,52.66,79718.0,50.7593,51.0298,50.7496,50.8752,79718.0
2022-01-07 11:30:00,52.66,52.94,52.54,52.55,53833.0,50.8752,51.1457,50.7593,50.7689,53833.0
2022-01-07 11:40:00,52.57,52.61,52.33,52.57,51911.0,50.7882,50.8269,50.5564,50.7882,51911.0
2022-01-07 11:50:00,52.58,52.97,52.56,52.97,109509.0,50.7979,51.1747,50.7786,51.1747,109509.0
2022-01-07 12:00:00,52.97,53.05,52.74,52.75,49043.0,51.1747,51.252,50.9525,50.9621,49043.0
2022-01-07 12:10:00,52.78,52.83,52.49,52.49,27418.0,50.9911,51.0394,50.7109,50.7109,27418.0
2022-01-07 12:20:00,52.51,52.61,52.45,52.6,39620.0,50.7303,50.8269,50.6723,50.8172,39620.0
2022-01-07 12:30:00,52.58,52.67,52.44,52.46,26503.0,50.7979,50.8848,50.6626,50.682,26503.0
2022-01-07 12:40:00,52.45,52.58,52.41,52.54,19057.0,50.6723,50.7979,50.6337,50.7593,19057.0
2022-01-07 12:50:00,52.55,52.66,52.51,52.53,44096.0,50.7689,50.8752,50.7303,50.7496,44096.0
2022-01-07 13:00:00,52.53,52.78,52.52,52.64,41832.0,50.7496,50.9911,50.7399,50.8559,41832.0
2022-01-07 13:10:00,52.64,52.64,52.48,52.53,21969.0,50.8559,50.8559,50.7013,50.7496,21969.0
2022-01-07 13:20:00,52.53,52.59,52.49,52.55,23180.0,50.7496,50.8076,50.7109,50.7689,23180.0
2022-01-07 13:30:00,52.54,52.71,52.46,52.67,27606.0,50.7593,50.9235,50.682,50.8848,27606.0
2022-01-07 13:40:00,52.66,52.74,52.65,52.68,25052.0,50.8752,50.9525,50.8655,50.8945,25052.0
2022-01-07 13:50:00,52.66,52.8,52.62,52.73,25471.0,50.8752,51.0104,50.8365,50.9428,25471.0
2022-01-07 14:00:00,52.73,52.84,52.69,52.76,38090.0,50.9428,51.0491,50.9042,50.9718,38090.0
2022-01-07 14:10:00,52.75,52.8,52.7,52.78,20535.0,50.9621,51.0104,50.9138,50.9911,20535.0
2022-01-07 14:20:00,52.77,52.8,52.62,52.76,27647.0,50.9815,51.0104,50.8365,50.9718,27647.0
2022-01-07 14:30:00,52.76,52.76,52.62,52.68,24775.0,50.9718,50.9718,50.8365,50.8945,24775.0
2022-01-07 14:40:00,52.67,52.7,52.61,52.68,24052.0,50.8848,50.9138,50.8269,50.8945,24052.0
2022-01-07 14:50:00,52.68,52.73,52.64,52.7,21085.0,50.8945,50.9428,50.8559,50.9138,21085.0
2022-01-07 15:00:00,52.69,52.79,52.68,52.75,25022.0,50.9042,51.0008,50.8945,50.9621,25022.0
2022-01-07 15:10:00,52.74,52.74,52.66,52.66,24218.0,50.9525,50.9525,50.8752,50.8752,24218.0
2022-01-07 15:20:00,52.66,52.67,52.51,52.55,42681.0,50.8752,50.8848,50.7303,50.7689,42681.0
2022-01-07 15:30:00,52.54,52.57,52.43,52.57,62887.0,50.7593,50.7882,50.653,50.7882,62887.0
2022-01-07 15:40:00,52.57,52.59,52.35,52.51,95518.0,50.7882,50.8076,50.5757,50.7303,95518.0
2022-01-07 15:50:00,52.51,52.6,52.26,52.29,210813.0,50.7303,50.8172,50.4887,50.5177,210813.0
2022-01-10 09:30:00,51.6,51.87,50.98,51.1,93927.0,49.8511,50.112,49.2521,49.3681,93927.0
2022-01-10 09:40:00,51.11,51.43,50.99,51.2,30926.0,49.3777,49.6869,49.2618,49.4647,30926.0
2022-01-10 09:50:00,51.25,51.72,51.22,51.7,52181.0,49.513,49.967,49.484,49.9477,52181.0
2022-01-10 10:00:00,51.75,52.06,51.7,52.04,77498.0,49.996,50.2955,49.9477,50.2762,77498.0
2022-01-10 10:10:00,52.0,52.0,51.56,51.58,23808.0,50.2376,50.2376,49.8125,49.8318,23808.0
2022-01-10 10:20:00,51.58,51.78,51.58,51.78,46494.0,49.8318,50.025,49.8318,50.025,46494.0
2022-01-10 10:30:00,51.77,51.85,51.47,51.53,67073.0,50.0154,50.0926,49.7255,49.7835,67073.0
2022-01-10 10:40:00,51.52,51.69,51.39,51.39,18239.0,49.7738,49.9381,49.6482,49.6482,18239.0
2022-01-10 10:50:00,51.4,51.58,51.4,51.52,28441.0,49.6579,49.8318,49.6579,49.7738,28441.0
2022-01-10 11:00:00,51.49,51.69,51.42,51.69,15500.0,49.7448,49.9381,49.6772,49.9381,15500.0
2022-01-10 11:10:00,51.7,51.82,51.66,51.76,43762.0,49.9477,50.0637,49.9091,50.0057,43762.0
2022-01-10 11:20:00,51.76,52.01,51.75,52.01,57248.0,50.0057,50.2472,49.996,50.2472,57248.0
2022-01-10 11:30:00,51.99,52.01,51.8,51.8,27672.0,50.2279,50.2472,50.0443,50.0443,27672.0
2022-01-10 11:40:00,51.82,51.84,51.71,51.75,33968.0,50.0637,50.083,49.9574,49.996,33968.0
2022-01-10 11:50:00,51.75,51.82,51.65,51.81,32854.0,49.996,50.0637,49.8994,50.054,32854.0
2022-01-10 12:00:00,51.8,51.83,51.65,51.68,48125.0,50.0443,50.0733,49.8994,49.9284,48125.0
2022-01-10 12:10:00,51.68,51.79,51.64,51.65,27575.0,49.9284,50.0347,49.8898,49.8994,27575.0
2022-01-10 12:20:00,51.65,51.72,51.54,51.59,49096.0,49.8994,49.967,49.7931,49.8415,49096.0
2022-01-10 12:30:00,51.58,51.65,51.52,51.57,44974.0,49.8318,49.8994,49.7738,49.8221,44974.0
2022-01-10 12:40:00,51.57,51.73,51.51,51.66,18978.0,49.8221,49.9767,49.7642,49.9091,18978.0
2022-01-10 12:50:00,51.7,51.91,51.68,51.8,12500.0,49.9477,50.1506,49.9284,50.0443,12500.0
2022-01-10 13:00:00,51.82,51.98,51.78,51.91,21564.0,50.0637,50.2182,50.025,50.1506,21564.0
2022-01-10 13:10:00,51.93,51.94,51.85,51.88,27544.0,50.1699,50.1796,50.0926,50.1216,27544.0
2022-01-10 13:20:00,51.87,51.98,51.83,51.93,25119.0,50.112,50.2182,50.0733,50.1699,25119.0
2022-01-10 13:30:00,51.9,51.99,51.76,51.76,19794.0,50.1409,50.2279,50.0057,50.0057,19794.0
2022-01-10 13:40:00,51.78,52.21,51.78,52.21,40432.0,50.025,50.4404,50.025,50.4404,40432.0
2022-01-10 13:50:00,52.22,52.48,52.2,52.48,43673.0,50.4501,50.7013,50.4308,50.7013,43673.0
2022-01-10 14:00:00,52.48,52.67,52.46,52.58,40961.0,50.7013,50.8848,50.682,50.7979,40961.0
2022-01-10 14:10:00,52.58,52.59,52.47,52.59,30811.0,50.7979,50.8076,50.6916,50.8076,30811.0
2022-01-10 14:20:00,52.6,52.61,52.47,52.61,36670.0,50.8172,50.8269,50.6916,50.8269,36670.0
2022-01-10 14:30:00,52.58,52.67,52.56,52.62,21425.0,50.7979,50.8848,50.7786,50.8365,21425.0
2022-01-10 14:40:00,52.63,52.66,52.54,52.66,21896.0,50.8462,50.8752,50.7593,50.8752,21896.0
2022-01-10 14:50:00,52.64,52.67,52.45,52.66,20819.0,50.8559,50.8848,50.6723,50.8752,20819.0
2022-01-10 15:00:00,52.68,52.74,52.51,52.58,18445.0,50.8945,50.9525,50.7303,50.7979,18445.0
2022-01-10 15:10:00,52.59,52.67,52.52,52.57,21066.0,50.8076,50.8848,50.7399,50.7882,21066.0
2022-01-10 15:20:00,52.56,52.64,52.5,52.6,25159.0,50.7786,50.8559,50.7206,50.8172,25159.0
2022-01-10 15:30:00,52.61,52.76,52.6,52.69,36733.0,50.8269,50.9718,50.8172,50.9042,36733.0
2022-01-10 15:40:00,52.68,52.79,52.63,52.77,73619.0,50.8945,51.0008,50.8462,50.9815,73619.0
2022-01-10 15:50:00,52.78,53.05,52.76,52.99,145947.0,50.9911,51.252,50.9718,51.194,145947.0
2022-01-11 09:30:00,53.11,53.41,52.94,53.17,40965.0,51.3099,51.5998,51.1457,51.3679,40965.0
2022-01-11 09:40:00,53.1,53.22,52.83,53.0,39712.0,51.3003,51.4162,51.0394,51.2037,39712.0
2022-01-11 09:50:00,52.96,53.21,52.93,53.13,32227.0,51.165,51.4065,51.136,51.3293,32227.0
2022-01-11 10:00:00,53.1,53.55,53.03,53.49,41747.0,51.3003,51.735,51.2326,51.6771,41747.0
2022-01-11 10:10:00,53.52,53.85,53.49,53.74,38021.0,51.706,52.0249,51.6771,51.9186,38021.0
2022-01-11 10:20:00,53.75,54.0,53.72,53.92,63356.0,51.9282,52.1698,51.8993,52.0925,63356.0
2022-01-11 10:30:00,53.93,54.01,53.71,53.81,22045.0,52.1021,52.1794,51.8896,51.9862,22045.0
2022-01-11 10:40:00,53.8,53.8,53.56,53.69,20064.0,51.9765,51.9765,51.7447,51.8703,20064.0
2022-01-11 10:50:00,53.69,53.81,53.66,53.78,16810.0,51.8703,51.9862,51.8413,51.9572,16810.0
2022-01-11 11:00:00,53.8,53.98,53.77,53.92,34691.0,51.9765,52.1504,51.9476,52.0925,34691.0
2022-01-11 11:10:00,53.9,54.2,53.9,54.2,23760.0,52.0732,52.363,52.0732,52.363,23760.0
2022-01-11 11:20:00,54.2,54.22,54.07,54.1,25905.0,52.363,52.3823,52.2374,52.2664,25905.0
2022-01-11 11:30:00,54.1,54.35,54.07,54.31,18839.0,52.2664,52.5079,52.2374,52.4693,18839.0
2022-01-11 11:40:00,54.34,54.55,54.33,54.46,26063.0,52.4982,52.7011,52.4886,52.6142,26063.0
2022-01-11 11:50:00,54.47,54.53,54.38,54.39,28651.0,52.6238,52.6818,52.5369,52.5466,28651.0
2022-01-11 12:00:00,54.36,54.46,54.3,54.36,19336.0,52.5176,52.6142,52.4596,52.5176,19336.0
2022-01-11 12:10:00,54.37,54.59,54.37,54.59,41140.0,52.5272,52.7398,52.5272,52.7398,41140.0
2022-01-11 12:20:00,54.6,54.6,54.4,54.41,21531.0,52.7494,52.7494,52.5562,52.5659,21531.0
2022-01-11 12:30:00,54.41,54.7,54.38,54.61,24450.0,52.5659,52.846,52.5369,52.7591,24450.0
2022-01-11 12:40:00,54.63,54.68,54.54,54.64,40181.0,52.7784,52.8267,52.6915,52.7881,40181.0
2022-01-11 12:50:00,54.66,54.73,54.61,54.64,23640.0,52.8074,52.875,52.7591,52.7881,23640.0
2022-01-11 13:00:00,54.63,54.64,54.47,54.54,18952.0,52.7784,52.7881,52.6238,52.6915,18952.0
2022-01-11 13:10:00,54.53,54.69,54.53,54.66,14196.0,52.6818,52.8364,52.6818,52.8074,14196.0
2022-01-11 13:20:00,54.68,54.83,54.68,54.75,26527.0,52.8267,52.9716,52.8267,52.8943,26527.0
2022-01-11 13:30:00,54.76,54.78,54.69,54.75,10876.0,52.904,52.9233,52.8364,52.8943,10876.0
2022-01-11 13:40:00,54.74,54.76,54.67,54.73,12825.0,52.8847,52.904,52.8171,52.875,12825.0
2022-01-11 13:50:00,54.74,54.79,54.67,54.69,21986.0,52.8847,52.933,52.8171,52.8364,21986.0
2022-01-11 14:00:00,54.67,54.71,54.63,54.66,20062.0,52.8171,52.8557,52.7784,52.8074,20062.0
2022-01-11 14:10:00,54.65,54.7,54.58,54.68,32839.0,52.7977,52.846,52.7301,52.8267,32839.0
2022-01-11 14:20:00,54.67,54.69,54.57,54.63,15484.0,52.8171,52.8364,52.7204,52.7784,15484.0
2022-01-11 14:30:00,54.62,54.75,54.58,54.75,16979.0,52.7688,52.8943,52.7301,52.8943,16979.0
2022-01-11 14:40:00,54.74,54.78,54.67,54.76,17159.0,52.8847,52.9233,52.8171,52.904,17159.0
2022-01-11 14:50:00,54.76,54.88,54.74,54.82,35459.0,52.904,53.0199,52.8847,52.962,35459.0
2022-01-11 15:00:00,54.85,54.94,54.83,54.91,23324.0,52.991,53.0779,52.9716,53.0489,23324.0
2022-01-11 15:10:00,54.91,54.97,54.86,54.91,29882.0,53.0489,53.1069,53.0006,53.0489,29882.0
2022-01-11 15:20:00,54.9,54.96,54.85,54.86,39477.0,53.0393,53.0972,52.991,53.0006,39477.0
2022-01-11 15:30:00,54.88,54.91,54.7,54.76,49023.0,53.0199,53.0489,52.846,52.904,49023.0
2022-01-11 15:40:00,54.77,54.85,54.7,54.83,58147.0,52.9137,52.991,52.846,52.9716,58147.0
2022-01-11 15:50:00,54.82,54.93,54.68,54.91,217013.0,52.962,53.0682,52.8267,53.0489,217013.0
2022-01-12 09:30:00,54.6,55.47,54.53,55.43,57937.0,52.7494,53.5899,52.6818,53.5513,57937.0
2022-01-12 09:40:00,55.37,55.43,55.15,55.29,27384.0,53.4933,53.5513,53.2808,53.416,27384.0
2022-01-12 09:50:00,55.26,55.45,55.17,55.33,14312.0,53.3871,53.5706,53.3001,53.4547,14312.0
2022-01-12 10:00:00,55.36,55.37,55.0,55.23,20784.0,53.4837,53.4933,53.1359,53.3581,20784.0
2022-01-12 10:10:00,55.25,55.39,55.18,55.24,12075.0,53.3774,53.5127,53.3098,53.3677,12075.0
2022-01-12 10:20:00,55.24,55.32,54.91,55.04,11166.0,53.3677,53.445,53.0489,53.1745,11166.0
2022-01-12 10:30:00,55.05,55.06,54.89,54.89,10504.0,53.1842,53.1938,53.0296,53.0296,10504.0
2022-01-12 10:40:00,54.86,54.97,54.74,54.91,16744.0,53.0006,53.1069,52.8847,53.0489,16744.0
2022-01-12 10:50:00,54.91,54.91,54.68,54.74,20920.0,53.0489,53.0489,52.8267,52.8847,20920.0
2022-01-12 11:00:00,54.73,54.79,54.41,54.5,34778.0,52.875,52.933,52.5659,52.6528,34778.0
2022-01-12 11:10:00,54.6,54.66,54.52,54.56,10236.0,52.7494,52.8074,52.6721,52.7108,10236.0
2022-01-12 11:20:00,54.55,54.82,54.44,54.77,16245.0,52.7011,52.962,52.5949,52.9137,16245.0
2022-01-12 11:30:00,54.77,54.88,54.76,54.8,8428.0,52.9137,53.0199,52.904,52.9427,8428.0
2022-01-12 11:40:00,54.8,54.88,54.76,54.77,12452.0,52.9427,53.0199,52.904,52.9137,12452.0
2022-01-12 11:50:00,54.78,54.89,54.65,54.77,36961.0,52.9233,53.0296,52.7977,52.9137,36961.0
2022-01-12 12:00:00,54.76,54.78,54.62,54.64,12303.0,52.904,52.9233,52.7688,52.7881,12303.0
2022-01-12 12:10:00,54.64,54.67,54.57,54.66,11043.0,52.7881,52.8171,52.7204,52.8074,11043.0
2022-01-12 12:20:00,54.65,54.65,54.54,54.62,20056.0,52.7977,52.7977,52.6915,52.7688,20056.0
2022-01-12 12:30:00,54.63,54.69,54.61,54.65,13044.0,52.7784,52.8364,52.7591,52.7977,13044.0
2022-01-12 12:40:00,54.66,54.86,54.66,54.85,28245.0,52.8074,53.0006,52.8074,52.991,28245.0
2022-01-12 12:50:00,54.85,54.9,54.81,54.85,15854.0,52.991,53.0393,52.9523,52.991,15854.0
2022-01-12 13:00:00,54.87,55.23,54.85,55.21,52194.0,53.0103,53.3581,52.991,53.3388,52194.0
2022-01-12 13:10:00,55.21,55.29,55.1,55.17,45330.0,53.3388,53.416,53.2325,53.3001,45330.0
2022-01-12 13:20:00,55.17,55.17,54.94,54.94,35749.0,53.3001,53.3001,53.0779,53.0779,35749.0
2022-01-12 13:30:00,54.94,54.98,54.87,54.94,12023.0,53.0779,53.1166,53.0103,53.0779,12023.0
2022-01-12 13:40:00,54.93,54.99,54.9,54.97,17316.0,53.0682,53.1262,53.0393,53.1069,17316.0
2022-01-12 13:50:00,54.96,54.97,54.86,54.89,12949.0,53.0972,53.1069,53.0006,53.0296,12949.0
2022-01-12 14:00:00,54.88,54.89,54.77,54.8,19316.0,53.0199,53.0296,52.9137,52.9427,19316.0
2022-01-12 14:10:00,54.78,54.89,54.74,54.86,16649.0,52.9233,53.0296,52.8847,53.0006,16649.0
2022-01-12 14:20:00,54.86,54.91,54.85,54.9,9217.0,53.0006,53.0489,52.991,53.0393,9217.0
2022-01-12 14:30:00,54.89,54.98,54.87,54.93,31060.0,53.0296,53.1166,53.0103,53.0682,31060.0
2022-01-12 14:40:00,54.93,54.93,54.81,54.84,13488.0,53.0682,53.0682,52.9523,52.9813,13488.0
2022-01-12 14:50:00,54.86,54.94,54.84,54.92,21461.0,53.0006,53.0779,52.9813,53.0586,21461.0
2022-01-12 15:00:00,54.93,54.95,54.79,54.82,16327.0,53.0682,53.0876,52.933,52.962,16327.0
2022-01-12 15:10:00,54.84,54.95,54.84,54.94,16145.0,52.9813,53.0876,52.9813,53.0779,16145.0
2022-01-12 15:20:00,54.95,54.97,54.87,54.93,19542.0,53.0876,53.1069,53.0103,53.0682,19542.0
2022-01-12 15:30:00,54.92,55.01,54.88,54.96,32214.0,53.0586,53.1455,53.0199,53.0972,32214.0
2022-01-12 15:40:00,54.96,55.19,54.95,55.11,48258.0,53.0972,53.3194,53.0876,53.2421,48258.0
2022-01-12 15:50:00,55.13,55.25,54.97,55.02,145693.0,53.2615,53.3774,53.1069,53.1552,145693.0
2022-01-13 09:30:00,57.85,58.09,57.27,58.05,422074.0,55.8893,56.1211,55.3289,56.0825,422074.0
2022-01-13 09:40:00,58.06,58.07,57.16,57.57,138615.0,56.0922,56.1018,55.2227,55.6188,138615.0
2022-01-13 09:50:00,57.59,57.99,57.51,57.57,95018.0,55.6381,56.0245,55.5608,55.6188,95018.0
2022-01-13 10:00:00,57.55,57.61,57.24,57.39,95408.0,55.5994,55.6574,55.3,55.4449,95408.0
2022-01-13 10:10:00,57.41,57.49,57.1,57.2,88067.0,55.4642,55.5415,55.1647,55.2613,88067.0
2022-01-13 10:20:00,57.2,57.51,57.07,57.16,114146.0,55.2613,55.5608,55.1357,55.2227,114146.0
2022-01-13 10:30:00,57.19,57.24,56.92,57.0,81820.0,55.2516,55.3,54.9908,55.0681,81820.0
2022-01-13 10:40:00,57.0,57.23,56.87,57.16,45662.0,55.0681,55.2903,54.9425,55.2227,45662.0
2022-01-13 10:50:00,57.14,57.38,57.01,57.25,120389.0,55.2033,55.4352,55.0778,55.3096,120389.0
2022-01-13 11:00:00,57.25,57.35,57.13,57.28,99273.0,55.3096,55.4062,55.1937,55.3386,99273.0
2022-01-13 11:10:00,57.29,57.32,57.04,57.05,27427.0,55.3483,55.3772,55.1067,55.1164,27427.0
2022-01-13 11:20:00,57.06,57.35,56.98,57.22,84524.0,55.1261,55.4062,55.0488,55.2806,84524.0
2022-01-13 11:30:00,57.22,57.35,57.19,57.3,62223.0,55.2806,55.4062,55.2516,55.3579,62223.0
2022-01-13 11:40:00,57.3,57.59,57.27,57.39,68994.0,55.3579,55.6381,55.3289,55.4449,68994.0
2022-01-13 11:50:00,57.38,57.38,57.05,57.07,57227.0,55.4352,55.4352,55.1164,55.1357,57227.0
2022-01-13 12:00:00,57.04,57.05,56.4,56.43,54836.0,55.1067,55.1164,54.4884,54.5174,54836.0
2022-01-13 12:10:00,56.43,56.53,56.33,56.49,75273.0,54.5174,54.614,54.4208,54.5754,75273.0
2022-01-13 12:20:00,56.52,56.78,56.5,56.75,143920.0,54.6044,54.8555,54.585,54.8266,143920.0
2022-01-13 12:30:00,56.76,56.77,56.47,56.7,31706.0,54.8362,54.8459,54.5561,54.7783,31706.0
2022-01-13 12:40:00,56.66,56.66,56.38,56.42,38186.0,54.7396,54.7396,54.4691,54.5077,38186.0
2022-01-13 12:50:00,56.4,56.75,56.36,56.7,54349.0,54.4884,54.8266,54.4498,54.7783,54349.0
2022-01-13 13:00:00,56.71,56.9,56.63,56.84,37616.0,54.7879,54.9715,54.7106,54.9135,37616.0
2022-01-13 13:10:00,56.85,56.86,56.7,56.84,24821.0,54.9232,54.9328,54.7783,54.9135,24821.0
2022-01-13 13:20:00,56.84,56.96,56.8,56.91,28979.0,54.9135,55.0294,54.8749,54.9811,28979.0
2022-01-13 13:30:00,56.89,57.02,56.85,56.86,21841.0,54.9618,55.0874,54.9232,54.9328,21841.0
2022-01-13 13:40:00,56.86,57.22,56.82,57.2,24255.0,54.9328,55.2806,54.8942,55.2613,24255.0
2022-01-13 13:50:00,57.22,57.31,57.1,57.16,43392.0,55.2806,55.3676,55.1647,55.2227,43392.0
2022-01-13 14:00:00,57.16,57.24,57.07,57.19,18773.0,55.2227,55.3,55.1357,55.2516,18773.0
2022-01-13 14:10:00,57.17,57.2,57.02,57.07,33251.0,55.2323,55.2613,55.0874,55.1357,33251.0
2022-01-13 14:20:00,57.04,57.07,56.9,56.91,19018.0,55.1067,55.1357,54.9715,54.9811,19018.0
2022-01-13 14:30:00,56.85,56.94,56.79,56.83,42873.0,54.9232,55.0101,54.8652,54.9039,42873.0
2022-01-13 14:40:00,56.84,56.93,56.8,56.87,21119.0,54.9135,55.0005,54.8749,54.9425,21119.0
2022-01-13 14:50:00,56.88,57.1,56.86,57.1,29764.0,54.9522,55.1647,54.9328,55.1647,29764.0
2022-01-13 15:00:00,57.11,57.13,56.92,56.99,33004.0,55.1744,55.1937,54.9908,55.0584,33004.0
2022-01-13 15:10:00,56.98,56.99,56.76,56.96,35277.0,55.0488,55.0584,54.8362,55.0294,35277.0
2022-01-13 15:20:00,56.96,56.97,56.78,56.85,38384.0,55.0294,55.0391,54.8555,54.9232,38384.0
2022-01-13 15:30:00,56.88,56.91,56.62,56.68,67604.0,54.9522,54.9811,54.701,54.7589,67604.0
2022-01-13 15:40:00,56.69,56.75,56.59,56.74,89702.0,54.7686,54.8266,54.672,54.8169,89702.0
2022-01-13 15:50:00,56.74,56.93,56.58,56.93,255342.0,54.8169,55.0005,54.6623,55.0005,255342.0
2022-01-14 09:30:00,56.27,56.55,55.77,56.47,88562.0,54.3628,54.6333,53.8798,54.5561,88562.0
2022-01-14 09:40:00,56.46,56.66,56.21,56.49,38356.0,54.5464,54.7396,54.3049,54.5754,38356.0
2022-01-14 09:50:00,56.48,56.98,56.48,56.94,40815.0,54.5657,55.0488,54.5657,55.0101,40815.0
2022-01-14 10:00:00,56.98,57.17,56.79,57.09,60269.0,55.0488,55.2323,54.8652,55.155,60269.0
2022-01-14 10:10:00,57.03,57.35,56.94,57.33,62277.0,55.0971,55.4062,55.0101,55.3869,62277.0
2022-01-14 10:20:00,57.37,57.38,57.07,57.19,67947.0,55.4255,55.4352,55.1357,55.2516,67947.0
2022-01-14 10:30:00,57.19,57.19,56.92,56.92,114826.0,55.2516,55.2516,54.9908,54.9908,114826.0
2022-01-14 10:40:00,56.92,56.92,56.57,56.81,59693.0,54.9908,54.9908,54.6527,54.8845,59693.0
2022-01-14 10:50:00,56.8,57.19,56.76,57.19,55697.0,54.8749,55.2516,54.8362,55.2516,55697.0
2022-01-14 11:00:00,57.18,57.29,56.9,56.98,71812.0,55.242,55.3483,54.9715,55.0488,71812.0
2022-01-14 11:10:00,56.98,57.24,56.77,56.82,69105.0,55.0488,55.3,54.8459,54.8942,69105.0
2022-01-14 11:20:00,56.83,56.96,56.74,56.83,48914.0,54.9039,55.0294,54.8169,54.9039,48914.0
2022-01-14 11:30:00,56.82,56.82,56.64,56.7,24375.0,54.8942,54.8942,54.7203,54.7783,24375.0
2022-01-14 11:40:00,56.67,56.87,56.64,56.85,28158.0,54.7493,54.9425,54.7203,54.9232,28158.0
2022-01-14 11:50:00,56.86,56.92,56.71,56.87,25515.0,54.9328,54.9908,54.7879,54.9425,25515.0
2022-01-14 12:00:00,56.85,56.92,56.77,56.85,52406.0,54.9232,54.9908,54.8459,54.9232,52406.0
2022-01-14 12:10:00,56.85,56.94,56.79,56.85,32375.0,54.9232,55.0101,54.8652,54.9232,32375.0
2022-01-14 12:20:00,56.86,56.87,56.74,56.82,30389.0,54.9328,54.9425,54.8169,54.8942,30389.0
2022-01-14 12:30:00,56.83,56.92,56.81,56.86,28043.0,54.9039,54.9908,54.8845,54.9328,28043.0
2022-01-14 12:40:00,56.86,56.9,56.64,56.7,50909.0,54.9328,54.9715,54.7203,54.7783,50909.0
2022-01-14 12:50:00,56.71,56.73,56.53,56.65,33467.0,54.7879,54.8072,54.614,54.73,33467.0
2022-01-14 13:00:00,56.66,56.78,56.65,56.66,33622.0,54.7396,54.8555,54.73,54.7396,33622.0
2022-01-14 13:10:00,56.66,56.75,56.6,56.67,53845.0,54.7396,54.8266,54.6816,54.7493,53845.0
2022-01-14 13:20:00,56.67,56.71,56.5,56.62,43279.0,54.7493,54.7879,54.585,54.701,43279.0
2022-01-14 13:30:00,56.64,56.64,56.4,56.49,65493.0,54.7203,54.7203,54.4884,54.5754,65493.0
2022-01-14 13:40:00,56.49,56.81,56.49,56.72,53821.0,54.5754,54.8845,54.5754,54.7976,53821.0
2022-01-14 13:50:00,56.7,56.9,56.68,56.86,25702.0,54.7783,54.9715,54.7589,54.9328,25702.0
2022-01-14 14:00:00,56.85,56.92,56.66,56.66,42900.0,54.9232,54.9908,54.7396,54.7396,42900.0
2022-01-14 14:10:00,56.65,56.76,56.61,56.76,24024.0,54.73,54.8362,54.6913,54.8362,24024.0
2022-01-14 14:20:00,56.76,56.88,56.71,56.74,21104.0,54.8362,54.9522,54.7879,54.8169,21104.0
2022-01-14 14:30:00,56.72,57.0,56.71,56.94,22828.0,54.7976,55.0681,54.7879,55.0101,22828.0
2022-01-14 14:40:00,56.93,57.0,56.87,56.96,18778.0,55.0005,55.0681,54.9425,55.0294,18778.0
2022-01-14 14:50:00,56.96,57.09,56.96,57.0,22101.0,55.0294,55.155,55.0294,55.0681,22101.0
2022-01-14 15:00:00,56.97,57.08,56.89,56.91,21252.0,55.0391,55.1454,54.9618,54.9811,21252.0
2022-01-14 15:10:00,56.93,57.24,56.93,57.22,22644.0,55.0005,55.3,55.0005,55.2806,22644.0
2022-01-14 15:20:00,57.23,57.31,57.06,57.1,37173.0,55.2903,55.3676,55.1261,55.1647,37173.0
2022-01-14 15:30:00,57.14,57.2,57.01,57.14,46602.0,55.2033,55.2613,55.0778,55.2033,46602.0
2022-01-14 15:40:00,57.13,57.26,57.06,57.09,74826.0,55.1937,55.3193,55.1261,55.155,74826.0
2022-01-14 15:50:00,57.09,57.24,56.96,57.09,343651.0,55.155,55.3,55.0294,55.155,343651.0
2022-01-18 09:30:00,56.13,56.32,55.33,55.5,112064.0,54.2276,54.4111,53.4547,53.6189,112064.0
2022-01-18 09:40:00,55.45,55.56,54.72,54.82,66519.0,53.5706,53.6769,52.8654,52.962,66519.0
2022-01-18 09:50:00,54.78,55.0,54.48,54.71,45268.0,52.9233,53.1359,52.6335,52.8557,45268.0
2022-01-18 10:00:00,54.71,54.73,54.48,54.62,64387.0,52.8557,52.875,52.6335,52.7688,64387.0
2022-01-18 10:10:00,54.6,54.96,54.58,54.63,45876.0,52.7494,53.0972,52.7301,52.7784,45876.0
2022-01-18 10:20:00,54.63,54.82,54.52,54.82,40519.0,52.7784,52.962,52.6721,52.962,40519.0
2022-01-18 10:30:00,54.79,54.97,54.75,54.85,25988.0,52.933,53.1069,52.8943,52.991,25988.0
2022-01-18 10:40:00,54.81,55.05,54.76,54.82,34449.0,52.9523,53.1842,52.904,52.962,34449.0
2022-01-18 10:50:00,54.8,54.85,54.6,54.85,34161.0,52.9427,52.991,52.7494,52.991,34161.0
2022-01-18 11:00:00,54.85,55.04,54.77,54.97,47974.0,52.991,53.1745,52.9137,53.1069,47974.0
2022-01-18 11:10:00,54.96,55.27,54.93,55.1,66279.0,53.0972,53.3967,53.0682,53.2325,66279.0
2022-01-18 11:20:00,55.09,55.26,54.96,54.96,45813.0,53.2228,53.3871,53.0972,53.0972,45813.0
2022-01-18 11:30:00,54.95,55.03,54.77,55.03,40479.0,53.0876,53.1649,52.9137,53.1649,40479.0
2022-01-18 11:40:00,55.08,55.21,54.98,54.98,17166.0,53.2132,53.3388,53.1166,53.1166,17166.0
2022-01-18 11:50:00,54.99,55.02,54.79,54.84,33912.0,53.1262,53.1552,52.933,52.9813,33912.0
2022-01-18 12:00:00,54.85,54.88,54.4,54.43,28325.0,52.991,53.0199,52.5562,52.5852,28325.0
2022-01-18 12:10:00,54.41,54.58,54.29,54.57,70685.0,52.5659,52.7301,52.4499,52.7204,70685.0
2022-01-18 12:20:00,54.55,54.62,54.38,54.41,35392.0,52.7011,52.7688,52.5369,52.5659,35392.0
2022-01-18 12:30:00,54.4,54.51,54.36,54.4,31893.0,52.5562,52.6625,52.5176,52.5562,31893.0
2022-01-18 12:40:00,54.38,54.44,54.17,54.21,47333.0,52.5369,52.5949,52.334,52.3727,47333.0
2022-01-18 12:50:00,54.21,54.34,54.18,54.18,36993.0,52.3727,52.4982,52.3437,52.3437,36993.0
2022-01-18 13:00:00,54.17,54.25,54.1,54.2,44889.0,52.334,52.4113,52.2664,52.363,44889.0
2022-01-18 13:10:00,54.19,54.3,54.17,54.19,44114.0,52.3533,52.4596,52.334,52.3533,44114.0
2022-01-18 13:20:00,54.18,54.18,54.0,54.08,31294.0,52.3437,52.3437,52.1698,52.2471,31294.0
2022-01-18 13:30:00,54.08,54.28,54.08,54.25,28861.0,52.2471,52.4403,52.2471,52.4113,28861.0
2022-01-18 13:40:00,54.24,54.31,54.11,54.11,41904.0,52.4016,52.4693,52.276,52.276,41904.0
2022-01-18 13:50:00,54.11,54.34,54.11,54.28,27152.0,52.276,52.4982,52.276,52.4403,27152.0
2022-01-18 14:00:00,54.28,54.43,54.25,54.36,31144.0,52.4403,52.5852,52.4113,52.5176,31144.0
2022-01-18 14:10:00,54.38,54.45,54.33,54.44,40261.0,52.5369,52.6045,52.4886,52.5949,40261.0
2022-01-18 14:20:00,54.43,54.43,54.2,54.2,35453.0,52.5852,52.5852,52.363,52.363,35453.0
2022-01-18 14:30:00,54.2,54.47,54.18,54.46,28356.0,52.363,52.6238,52.3437,52.6142,28356.0
2022-01-18 14:40:00,54.45,54.51,54.4,54.5,29131.0,52.6045,52.6625,52.5562,52.6528,29131.0
2022-01-18 14:50:00,54.51,54.64,54.47,54.5,43421.0,52.6625,52.7881,52.6238,52.6528,43421.0
2022-01-18 15:00:00,54.5,54.5,54.32,54.44,43092.0,52.6528,52.6528,52.4789,52.5949,43092.0
2022-01-18 15:10:00,54.44,54.51,54.3,54.35,60732.0,52.5949,52.6625,52.4596,52.5079,60732.0
2022-01-18 15:20:00,54.35,54.5,54.34,54.47,52802.0,52.5079,52.6528,52.4982,52.6238,52802.0
2022-01-18 15:30:00,54.48,54.55,54.4,54.46,48872.0,52.6335,52.7011,52.5562,52.6142,48872.0
2022-01-18 15:40:00,54.47,54.61,54.37,54.61,162597.0,52.6238,52.7591,52.5272,52.7591,162597.0
2022-01-18 15:50:00,54.62,54.69,54.42,54.52,389617.0,52.7688,52.8364,52.5755,52.6721,389617.0
2022-01-19 09:30:00,54.45,54.78,54.12,54.65,137547.0,52.6045,52.9233,52.2857,52.7977,137547.0
2022-01-19 09:40:00,54.64,54.64,54.02,54.34,70171.0,52.7881,52.7881,52.1891,52.4982,70171.0
2022-01-19 09:50:00,54.32,54.66,54.23,54.57,39119.0,52.4789,52.8074,52.392,52.7204,39119.0
2022-01-19 10:00:00,54.58,54.78,54.46,54.61,36464.0,52.7301,52.9233,52.6142,52.7591,36464.0
2022-01-19 10:10:00,54.63,54.79,54.47,54.56,49901.0,52.7784,52.933,52.6238,52.7108,49901.0
2022-01-19 10:20:00,54.58,54.63,54.4,54.45,53915.0,52.7301,52.7784,52.5562,52.6045,53915.0
2022-01-19 10:30:00,54.45,54.55,54.34,54.41,37192.0,52.6045,52.7011,52.4982,52.5659,37192.0
2022-01-19 10:40:00,54.38,54.64,54.37,54.52,31391.0,52.5369,52.7881,52.5272,52.6721,31391.0
2022-01-19 10:50:00,54.52,54.59,54.36,54.36,48481.0,52.6721,52.7398,52.5176,52.5176,48481.0
2022-01-19 11:00:00,54.33,54.43,54.26,54.29,65193.0,52.4886,52.5852,52.421,52.4499,65193.0
2022-01-19 11:10:00,54.28,54.31,53.96,54.01,146516.0,52.4403,52.4693,52.1311,52.1794,146516.0
2022-01-19 11:20:00,54.01,54.24,53.87,54.1,182301.0,52.1794,52.4016,52.0442,52.2664,182301.0
2022-01-19 11:30:00,54.11,54.29,53.91,54.13,138505.0,52.276,52.4499,52.0828,52.2954,138505.0
2022-01-19 11:40:00,54.1,54.2,54.06,54.16,27321.0,52.2664,52.363,52.2277,52.3243,27321.0
2022-01-19 11:50:00,54.14,54.3,54.12,54.29,20383.0,52.305,52.4596,52.2857,52.4499,20383.0
2022-01-19 12:00:00,54.28,54.65,54.26,54.63,33444.0,52.4403,52.7977,52.421,52.7784,33444.0
2022-01-19 12:10:00,54.62,54.78,54.6,54.62,30705.0,52.7688,52.9233,52.7494,52.7688,30705.0
2022-01-19 12:20:00,54.63,54.66,54.56,54.58,22525.0,52.7784,52.8074,52.7108,52.7301,22525.0
2022-01-19 12:30:00,54.58,54.61,54.38,54.38,19454.0,52.7301,52.7591,52.5369,52.5369,19454.0
2022-01-19 12:40:00,54.4,54.49,54.29,54.46,37378.0,52.5562,52.6432,52.4499,52.6142,37378.0
2022-01-19 12:50:00,54.45,54.45,54.27,54.44,24174.0,52.6045,52.6045,52.4306,52.5949,24174.0
2022-01-19 13:00:00,54.41,54.52,54.29,54.39,13109.0,52.5659,52.6721,52.4499,52.5466,13109.0
2022-01-19 13:10:00,54.39,54.49,54.33,54.37,18604.0,52.5466,52.6432,52.4886,52.5272,18604.0
2022-01-19 13:20:00,54.36,54.44,54.29,54.3,18598.0,52.5176,52.5949,52.4499,52.4596,18598.0
2022-01-19 13:30:00,54.29,54.38,54.23,54.23,26349.0,52.4499,52.5369,52.392,52.392,26349.0
2022-01-19 13:40:00,54.23,54.26,54.14,54.17,54090.0,52.392,52.421,52.305,52.334,54090.0
2022-01-19 13:50:00,54.17,54.3,54.14,54.16,24505.0,52.334,52.4596,52.305,52.3243,24505.0
2022-01-19 14:00:00,54.13,54.26,54.12,54.26,37564.0,52.2954,52.421,52.2857,52.421,37564.0
2022-01-19 14:10:00,54.25,54.29,54.1,54.22,38476.0,52.4113,52.4499,52.2664,52.3823,38476.0
2022-01-19 14:20:00,54.23,54.24,54.09,54.12,41650.0,52.392,52.4016,52.2567,52.2857,41650.0
2022-01-19 14:30:00,54.1,54.2,54.1,54.17,26686.0,52.2664,52.363,52.2664,52.334,26686.0
2022-01-19 14:40:00,54.18,54.29,54.13,54.17,29093.0,52.3437,52.4499,52.2954,52.334,29093.0
2022-01-19 14:50:00,54.16,54.31,54.15,54.27,19274.0,52.3243,52.4693,52.3147,52.4306,19274.0
2022-01-19 15:00:00,54.24,54.25,54.15,54.2,26596.0,52.4016,52.4113,52.3147,52.363,26596.0
2022-01-19 15:10:00,54.2,54.25,54.04,54.09,34712.0,52.363,52.4113,52.2084,52.2567,34712.0
2022-01-19 15:20:00,54.08,54.11,53.77,53.79,43942.0,52.2471,52.276,51.9476,51.9669,43942.0
2022-01-19 15:30:00,53.8,53.86,53.67,53.71,48161.0,51.9765,52.0345,51.851,51.8896,48161.0
2022-01-19 15:40:00,53.7,53.98,53.49,53.49,387313.0,51.8799,52.1504,51.6771,51.6771,387313.0
2022-01-19 15:50:00,53.49,53.49,52.94,53.1,1126265.0,51.6771,51.6771,51.1457,51.3003,1126265.0
2022-01-20 09:30:00,53.54,53.67,53.11,53.16,64101.0,51.7254,51.851,51.3099,51.3582,64101.0
2022-01-20 09:40:00,53.12,53.52,53.06,53.48,36134.0,51.3196,51.706,51.2616,51.6674,36134.0
2022-01-20 09:50:00,53.47,53.56,53.32,53.5,37094.0,51.6577,51.7447,51.5128,51.6867,37094.0
2022-01-20 10:00:00,53.51,53.65,53.35,53.55,36090.0,51.6964,51.8316,51.5418,51.735,36090.0
2022-01-20 10:10:00,53.52,53.57,53.35,53.43,23453.0,51.706,51.7543,51.5418,51.6191,23453.0
2022-01-20 10:20:00,53.51,53.63,53.49,53.63,26256.0,51.6964,51.8123,51.6771,51.8123,26256.0
2022-01-20 10:30:00,53.63,53.79,53.56,53.76,26572.0,51.8123,51.9669,51.7447,51.9379,26572.0
2022-01-20 10:40:00,53.75,54.02,53.74,53.9,49025.0,51.9282,52.1891,51.9186,52.0732,49025.0
2022-01-20 10:50:00,53.9,54.05,53.87,53.93,25899.0,52.0732,52.2181,52.0442,52.1021,25899.0
2022-01-20 11:00:00,53.93,54.04,53.91,54.0,15180.0,52.1021,52.2084,52.0828,52.1698,15180.0
2022-01-20 11:10:00,53.98,54.01,53.77,53.88,27365.0,52.1504,52.1794,51.9476,52.0538,27365.0
2022-01-20 11:20:00,53.87,53.91,53.74,53.88,22694.0,52.0442,52.0828,51.9186,52.0538,22694.0
2022-01-20 11:30:00,53.88,53.95,53.83,53.95,20517.0,52.0538,52.1215,52.0055,52.1215,20517.0
2022-01-20 11:40:00,53.95,53.95,53.76,53.82,59670.0,52.1215,52.1215,51.9379,51.9959,59670.0
2022-01-20 11:50:00,53.84,54.01,53.84,53.89,19649.0,52.0152,52.1794,52.0152,52.0635,19649.0
2022-01-20 12:00:00,53.88,53.91,53.74,53.74,13496.0,52.0538,52.0828,51.9186,51.9186,13496.0
2022-01-20 12:10:00,53.73,53.84,53.69,53.78,26991.0,51.9089,52.0152,51.8703,51.9572,26991.0
2022-01-20 12:20:00,53.79,54.01,53.77,54.01,20398.0,51.9669,52.1794,51.9476,52.1794,20398.0
2022-01-20 12:30:00,54.03,54.04,53.84,53.93,12817.0,52.1988,52.2084,52.0152,52.1021,12817.0
2022-01-20 12:40:00,53.92,53.95,53.81,53.84,25225.0,52.0925,52.1215,51.9862,52.0152,25225.0
2022-01-20 12:50:00,53.83,53.87,53.76,53.78,15355.0,52.0055,52.0442,51.9379,51.9572,15355.0
2022-01-20 13:00:00,53.77,53.77,53.59,53.67,27702.0,51.9476,51.9476,51.7737,51.851,27702.0
2022-01-20 13:10:00,53.68,53.76,53.63,53.72,25325.0,51.8606,51.9379,51.8123,51.8993,25325.0
2022-01-20 13:20:00,53.72,53.78,53.66,53.7,28122.0,51.8993,51.9572,51.8413,51.8799,28122.0
2022-01-20 13:30:00,53.7,53.7,53.5,53.57,38806.0,51.8799,51.8799,51.6867,51.7543,38806.0
2022-01-20 13:40:00,53.56,53.69,53.56,53.59,33623.0,51.7447,51.8703,51.7447,51.7737,33623.0
2022-01-20 13:50:00,53.58,53.58,53.41,53.41,29268.0,51.764,51.764,51.5998,51.5998,29268.0
2022-01-20 14:00:00,53.44,53.68,53.43,53.64,25546.0,51.6287,51.8606,51.6191,51.822,25546.0
2022-01-20 14:10:00,53.64,53.64,53.32,53.39,49970.0,51.822,51.822,51.5128,51.5804,49970.0
2022-01-20 14:20:00,53.4,53.47,53.31,53.33,42916.0,51.5901,51.6577,51.5032,51.5225,42916.0
2022-01-20 14:30:00,53.32,53.4,53.29,53.34,87124.0,51.5128,51.5901,51.4838,51.5321,87124.0
2022-01-20 14:40:00,53.33,53.33,53.11,53.18,42079.0,51.5225,51.5225,51.3099,51.3776,42079.0
2022-01-20 14:50:00,53.18,53.19,53.08,53.13,39597.0,51.3776,51.3872,51.281,51.3293,39597.0
2022-01-20 15:00:00,53.14,53.24,53.0,53.04,50980.0,51.3389,51.4355,51.2037,51.2423,50980.0
2022-01-20 15:10:00,53.04,53.1,52.92,53.08,143846.0,51.2423,51.3003,51.1264,51.281,143846.0
2022-01-20 15:20:00,53.08,53.08,52.8,52.88,51665.0,51.281,51.281,51.0104,51.0877,51665.0
2022-01-20 15:30:00,52.86,52.94,52.59,52.69,65679.0,51.0684,51.1457,50.8076,50.9042,65679.0
2022-01-20 15:40:00,52.69,52.76,52.41,52.42,138882.0,50.9042,50.9718,50.6337,50.6433,138882.0
2022-01-20 15:50:00,52.41,52.56,52.26,52.37,641247.0,50.6337,50.7786,50.4887,50.595,641247.0
2022-01-21 09:30:00,52.47,52.47,52.02,52.16,122645.0,50.6916,50.6916,50.2569,50.3921,122645.0
2022-01-21 09:40:00,52.14,52.63,52.09,52.44,34483.0,50.3728,50.8462,50.3245,50.6626,34483.0
2022-01-21 09:50:00,52.43,52.55,52.21,52.43,28117.0,50.653,50.7689,50.4404,50.653,28117.0
2022-01-21 10:00:00,52.49,52.57,52.28,52.33,30333.0,50.7109,50.7882,50.5081,50.5564,30333.0
2022-01-21 10:10:00,52.33,52.42,52.05,52.27,44758.0,50.5564,50.6433,50.2859,50.4984,44758.0
2022-01-21 10:20:00,52.25,52.66,52.06,52.5,36227.0,50.4791,50.8752,50.2955,50.7206,36227.0
2022-01-21 10:30:00,52.42,53.27,52.41,53.07,41314.0,50.6433,51.4645,50.6337,51.2713,41314.0
2022-01-21 10:40:00,53.03,53.19,52.8,53.01,30325.0,51.2326,51.3872,51.0104,51.2133,30325.0
2022-01-21 10:50:00,53.04,53.32,53.0,53.17,34792.0,51.2423,51.5128,51.2037,51.3679,34792.0
2022-01-21 11:00:00,53.19,53.38,53.04,53.36,41702.0,51.3872,51.5708,51.2423,51.5515,41702.0
2022-01-21 11:10:00,53.35,53.35,53.01,53.1,22338.0,51.5418,51.5418,51.2133,51.3003,22338.0
2022-01-21 11:20:00,53.08,53.3,52.92,53.08,30858.0,51.281,51.4935,51.1264,51.281,30858.0
2022-01-21 11:30:00,53.05,53.05,52.68,52.69,22920.0,51.252,51.252,50.8945,50.9042,22920.0
2022-01-21 11:40:00,52.63,52.74,52.46,52.48,21586.0,50.8462,50.9525,50.682,50.7013,21586.0
2022-01-21 11:50:00,52.49,52.56,52.4,52.5,33698.0,50.7109,50.7786,50.624,50.7206,33698.0
2022-01-21 12:00:00,52.49,52.6,52.33,52.38,19208.0,50.7109,50.8172,50.5564,50.6047,19208.0
2022-01-21 12:10:00,52.36,52.44,52.2,52.2,15755.0,50.5854,50.6626,50.4308,50.4308,15755.0
2022-01-21 12:20:00,52.19,52.37,52.14,52.23,15701.0,50.4211,50.595,50.3728,50.4598,15701.0
2022-01-21 12:30:00,52.22,52.35,52.13,52.2,38746.0,50.4501,50.5757,50.3631,50.4308,38746.0
2022-01-21 12:40:00,52.19,52.24,52.02,52.04,26278.0,50.4211,50.4694,50.2569,50.2762,26278.0
2022-01-21 12:50:00,52.02,52.22,52.0,52.21,21669.0,50.2569,50.4501,50.2376,50.4404,21669.0
2022-01-21 13:00:00,52.19,52.27,51.94,52.01,26768.0,50.4211,50.4984,50.1796,50.2472,26768.0
2022-01-21 13:10:00,52.01,52.2,51.94,51.95,36710.0,50.2472,50.4308,50.1796,50.1892,36710.0
2022-01-21 13:20:00,51.94,51.97,51.79,51.86,33223.0,50.1796,50.2086,50.0347,50.1023,33223.0
2022-01-21 13:30:00,51.86,52.07,51.81,52.01,23143.0,50.1023,50.3052,50.054,50.2472,23143.0
2022-01-21 13:40:00,51.98,52.09,51.85,51.95,19104.0,50.2182,50.3245,50.0926,50.1892,19104.0
2022-01-21 13:50:00,51.95,52.11,51.89,51.93,46520.0,50.1892,50.3438,50.1313,50.1699,46520.0
2022-01-21 14:00:00,51.97,52.08,51.85,51.97,33576.0,50.2086,50.3148,50.0926,50.2086,33576.0
2022-01-21 14:10:00,51.98,52.05,51.91,51.94,16420.0,50.2182,50.2859,50.1506,50.1796,16420.0
2022-01-21 14:20:00,51.95,52.06,51.83,51.86,20861.0,50.1892,50.2955,50.0733,50.1023,20861.0
2022-01-21 14:30:00,51.87,52.03,51.81,52.02,29831.0,50.112,50.2665,50.054,50.2569,29831.0
2022-01-21 14:40:00,52.03,52.13,51.98,52.11,25518.0,50.2665,50.3631,50.2182,50.3438,25518.0
2022-01-21 14:50:00,52.11,52.11,51.74,51.74,37357.0,50.3438,50.3438,49.9864,49.9864,37357.0
2022-01-21 15:00:00,51.76,51.8,51.62,51.66,45560.0,50.0057,50.0443,49.8704,49.9091,45560.0
2022-01-21 15:10:00,51.66,51.83,51.58,51.74,29847.0,49.9091,50.0733,49.8318,49.9864,29847.0
2022-01-21 15:20:00,51.73,51.73,51.4,51.51,39658.0,49.9767,49.9767,49.6579,49.7642,39658.0
2022-01-21 15:30:00,51.49,51.68,51.48,51.67,52481.0,49.7448,49.9284,49.7352,49.9187,52481.0
2022-01-21 15:40:00,51.69,51.87,51.63,51.73,113997.0,49.9381,50.112,49.8801,49.9767,113997.0
2022-01-21 15:50:00,51.74,51.74,51.45,51.53,256700.0,49.9864,49.9864,49.7062,49.7835,256700.0
2022-01-24 09:30:00,50.67,50.94,50.42,50.6,93706.0,48.9526,49.2135,48.7111,48.885,93706.0
2022-01-24 09:40:00,50.62,51.05,50.56,50.9,88737.0,48.9043,49.3198,48.8464,49.1748,88737.0
2022-01-24 09:50:00,50.89,51.08,50.67,50.77,75881.0,49.1652,49.3487,48.9526,49.0492,75881.0
2022-01-24 10:00:00,50.75,51.02,50.74,50.86,77992.0,49.0299,49.2908,49.0203,49.1362,77992.0
2022-01-24 10:10:00,50.85,50.85,50.59,50.61,64198.0,49.1265,49.1265,48.8753,48.8947,64198.0
2022-01-24 10:20:00,50.63,51.43,50.63,51.34,72454.0,48.914,49.6869,48.914,49.5999,72454.0
2022-01-24 10:30:00,51.34,51.51,51.23,51.49,70499.0,49.5999,49.7642,49.4937,49.7448,70499.0
2022-01-24 10:40:00,51.45,51.65,51.41,51.48,62997.0,49.7062,49.8994,49.6676,49.7352,62997.0
2022-01-24 10:50:00,51.47,51.87,51.44,51.6,66058.0,49.7255,50.112,49.6965,49.8511,66058.0
2022-01-24 11:00:00,51.6,51.88,51.5,51.81,55932.0,49.8511,50.1216,49.7545,50.054,55932.0
2022-01-24 11:10:00,51.8,51.83,51.61,51.69,53644.0,50.0443,50.0733,49.8608,49.9381,53644.0
2022-01-24 11:20:00,51.7,51.87,51.65,51.82,36181.0,49.9477,50.112,49.8994,50.0637,36181.0
2022-01-24 11:30:00,51.82,52.0,51.66,51.67,31962.0,50.0637,50.2376,49.9091,49.9187,31962.0
2022-01-24 11:40:00,51.69,51.73,51.37,51.41,36738.0,49.9381,49.9767,49.6289,49.6676,36738.0
2022-01-24 11:50:00,51.42,51.76,51.42,51.73,45118.0,49.6772,50.0057,49.6772,49.9767,45118.0
2022-01-24 12:00:00,51.73,51.81,51.63,51.67,28367.0,49.9767,50.054,49.8801,49.9187,28367.0
2022-01-24 12:10:00,51.69,51.7,51.31,51.37,98954.0,49.9381,49.9477,49.5709,49.6289,98954.0
2022-01-24 12:20:00,51.33,51.57,51.3,51.34,43469.0,49.5903,49.8221,49.5613,49.5999,43469.0
2022-01-24 12:30:00,51.33,51.38,51.13,51.19,27738.0,49.5903,49.6386,49.397,49.455,27738.0
2022-01-24 12:40:00,51.19,51.42,51.11,51.35,39527.0,49.455,49.6772,49.3777,49.6096,39527.0
2022-01-24 12:50:00,51.32,51.59,51.27,51.55,120530.0,49.5806,49.8415,49.5323,49.8028,120530.0
2022-01-24 13:00:00,51.54,51.75,51.44,51.75,45418.0,49.7931,49.996,49.6965,49.996,45418.0
2022-01-24 13:10:00,51.8,52.28,51.8,52.22,60820.0,50.0443,50.5081,50.0443,50.4501,60820.0
2022-01-24 13:20:00,52.25,52.28,51.87,51.96,31397.0,50.4791,50.5081,50.112,50.1989,31397.0
2022-01-24 13:30:00,51.98,52.24,51.98,52.19,16141.0,50.2182,50.4694,50.2182,50.4211,16141.0
2022-01-24 13:40:00,52.19,52.39,52.04,52.39,23410.0,50.4211,50.6143,50.2762,50.6143,23410.0
2022-01-24 13:50:00,52.4,52.69,52.37,52.69,31289.0,50.624,50.9042,50.595,50.9042,31289.0
2022-01-24 14:00:00,52.68,53.12,52.67,53.09,40010.0,50.8945,51.3196,50.8848,51.2906,40010.0
2022-01-24 14:10:00,53.09,53.17,52.62,52.72,45812.0,51.2906,51.3679,50.8365,50.9332,45812.0
2022-01-24 14:20:00,52.75,52.83,52.46,52.5,49840.0,50.9621,51.0394,50.682,50.7206,49840.0
2022-01-24 14:30:00,52.53,52.69,52.33,52.47,39515.0,50.7496,50.9042,50.5564,50.6916,39515.0
2022-01-24 14:40:00,52.48,52.63,52.38,52.61,34320.0,50.7013,50.8462,50.6047,50.8269,34320.0
2022-01-24 14:50:00,52.63,52.85,52.54,52.82,32773.0,50.8462,51.0587,50.7593,51.0298,32773.0
2022-01-24 15:00:00,52.83,53.0,52.79,52.94,49962.0,51.0394,51.2037,51.0008,51.1457,49962.0
2022-01-24 15:10:00,52.93,53.36,52.9,53.07,62531.0,51.136,51.5515,51.1071,51.2713,62531.0
2022-01-24 15:20:00,53.08,53.37,53.07,53.26,67012.0,51.281,51.5611,51.2713,51.4548,67012.0
2022-01-24 15:30:00,53.26,53.6,53.17,53.59,72689.0,51.4548,51.7833,51.3679,51.7737,72689.0
2022-01-24 15:40:00,53.59,53.7,53.4,53.61,114671.0,51.7737,51.8799,51.5901,51.793,114671.0
2022-01-24 15:50:00,53.63,54.05,53.58,54.01,417565.0,51.8123,52.2181,51.764,52.1794,417565.0
2022-01-25 09:30:00,52.92,53.47,52.42,52.56,122661.0,51.1264,51.6577,50.6433,50.7786,122661.0
2022-01-25 09:40:00,52.56,52.57,52.12,52.24,84287.0,50.7786,50.7882,50.3535,50.4694,84287.0
2022-01-25 09:50:00,52.22,52.26,51.85,52.07,58974.0,50.4501,50.4887,50.0926,50.3052,58974.0
2022-01-25 10:00:00,52.03,52.13,51.86,52.11,61945.0,50.2665,50.3631,50.1023,50.3438,61945.0
2022-01-25 10:10:00,52.09,52.6,51.95,52.55,48005.0,50.3245,50.8172,50.1892,50.7689,48005.0
2022-01-25 10:20:00,52.52,52.9,52.4,52.9,25735.0,50.7399,51.1071,50.624,51.1071,25735.0
2022-01-25 10:30:00,52.92,52.92,52.57,52.71,27947.0,51.1264,51.1264,50.7882,50.9235,27947.0
2022-01-25 10:40:00,52.7,53.04,52.58,52.98,24370.0,50.9138,51.2423,50.7979,51.1843,24370.0
2022-01-25 10:50:00,52.96,53.0,52.48,52.51,27725.0,51.165,51.2037,50.7013,50.7303,27725.0
2022-01-25 11:00:00,52.47,52.61,52.29,52.44,40434.0,50.6916,50.8269,50.5177,50.6626,40434.0
2022-01-25 11:10:00,52.46,52.76,52.3,52.76,27413.0,50.682,50.9718,50.5274,50.9718,27413.0
2022-01-25 11:20:00,52.78,53.08,52.78,52.9,28924.0,50.9911,51.281,50.9911,51.1071,28924.0
2022-01-25 11:30:00,52.93,52.93,52.44,52.49,18563.0,51.136,51.136,50.6626,50.7109,18563.0
2022-01-25 11:40:00,52.49,52.67,52.41,52.66,12845.0,50.7109,50.8848,50.6337,50.8752,12845.0
2022-01-25 11:50:00,52.66,52.74,52.28,52.29,37103.0,50.8752,50.9525,50.5081,50.5177,37103.0
2022-01-25 12:00:00,52.27,52.47,52.12,52.42,28775.0,50.4984,50.6916,50.3535,50.6433,28775.0
2022-01-25 12:10:00,52.42,52.53,52.23,52.29,18990.0,50.6433,50.7496,50.4598,50.5177,18990.0
2022-01-25 12:20:00,52.4,52.61,52.4,52.55,22555.0,50.624,50.8269,50.624,50.7689,22555.0
2022-01-25 12:30:00,52.54,52.54,52.27,52.31,14617.0,50.7593,50.7593,50.4984,50.537,14617.0
2022-01-25 12:40:00,52.31,52.38,52.16,52.19,12979.0,50.537,50.6047,50.3921,50.4211,12979.0
2022-01-25 12:50:00,52.22,52.25,52.13,52.23,22708.0,50.4501,50.4791,50.3631,50.4598,22708.0
2022-01-25 13:00:00,52.21,52.37,52.14,52.35,22843.0,50.4404,50.595,50.3728,50.5757,22843.0
2022-01-25 13:10:00,52.35,52.44,52.3,52.37,26127.0,50.5757,50.6626,50.5274,50.595,26127.0
2022-01-25 13:20:00,52.32,52.54,52.25,52.52,21346.0,50.5467,50.7593,50.4791,50.7399,21346.0
2022-01-25 13:30:00,52.48,52.57,52.31,52.47,22803.0,50.7013,50.7882,50.537,50.6916,22803.0
2022-01-25 13:40:00,52.49,52.5,52.33,52.47,24802.0,50.7109,50.7206,50.5564,50.6916,24802.0
2022-01-25 13:50:00,52.47,52.68,52.42,52.66,27604.0,50.6916,50.8945,50.6433,50.8752,27604.0
2022-01-25 14:00:00,52.66,52.77,52.64,52.69,26246.0,50.8752,50.9815,50.8559,50.9042,26246.0
2022-01-25 14:10:00,52.67,53.12,52.67,53.12,19571.0,50.8848,51.3196,50.8848,51.3196,19571.0
2022-01-25 14:20:00,53.12,53.12,52.95,53.02,22091.0,51.3196,51.3196,51.1554,51.223,22091.0
2022-01-25 14:30:00,53.03,53.07,52.93,53.05,17292.0,51.2326,51.2713,51.136,51.252,17292.0
2022-01-25 14:40:00,53.08,53.3,53.08,53.27,21864.0,51.281,51.4935,51.281,51.4645,21864.0
2022-01-25 14:50:00,53.27,53.48,53.25,53.41,41224.0,51.4645,51.6674,51.4452,51.5998,41224.0
2022-01-25 15:00:00,53.41,53.41,53.12,53.3,95939.0,51.5998,51.5998,51.3196,51.4935,95939.0
2022-01-25 15:10:00,53.29,53.54,53.21,53.52,62909.0,51.4838,51.7254,51.4065,51.706,62909.0
2022-01-25 15:20:00,53.52,53.52,52.88,52.91,50538.0,51.706,51.706,51.0877,51.1167,50538.0
2022-01-25 15:30:00,52.94,53.05,52.79,53.0,45987.0,51.1457,51.252,51.0008,51.2037,45987.0
2022-01-25 15:40:00,53.01,53.16,52.93,53.0,73445.0,51.2133,51.3582,51.136,51.2037,73445.0
2022-01-25 15:50:00,52.96,53.06,52.8,53.02,299178.0,51.165,51.2616,51.0104,51.223,299178.0
2022-01-26 09:30:00,53.84,54.04,53.38,53.46,46439.0,52.0152,52.2084,51.5708,51.6481,46439.0
2022-01-26 09:40:00,53.44,53.89,53.35,53.87,22896.0,51.6287,52.0635,51.5418,52.0442,22896.0
2022-01-26 09:50:00,53.87,54.02,53.71,53.96,48097.0,52.0442,52.1891,51.8896,52.1311,48097.0
2022-01-26 10:00:00,53.97,54.13,53.89,53.9,28693.0,52.1408,52.2954,52.0635,52.0732,28693.0
2022-01-26 10:10:00,53.88,53.88,53.47,53.65,44731.0,52.0538,52.0538,51.6577,51.8316,44731.0
2022-01-26 10:20:00,53.66,53.73,53.13,53.18,14699.0,51.8413,51.9089,51.3293,51.3776,14699.0
2022-01-26 10:30:00,53.12,53.33,53.05,53.14,29512.0,51.3196,51.5225,51.252,51.3389,29512.0
2022-01-26 10:40:00,53.18,53.3,53.18,53.21,22320.0,51.3776,51.4935,51.3776,51.4065,22320.0
2022-01-26 10:50:00,53.18,53.25,53.07,53.19,31898.0,51.3776,51.4452,51.2713,51.3872,31898.0
2022-01-26 11:00:00,53.18,53.25,53.06,53.22,26595.0,51.3776,51.4452,51.2616,51.4162,26595.0
2022-01-26 11:10:00,53.24,53.5,53.23,53.32,34816.0,51.4355,51.6867,51.4259,51.5128,34816.0
2022-01-26 11:20:00,53.32,53.32,53.06,53.06,60129.0,51.5128,51.5128,51.2616,51.2616,60129.0
2022-01-26 11:30:00,53.07,53.07,52.66,52.66,18247.0,51.2713,51.2713,50.8752,50.8752,18247.0
2022-01-26 11:40:00,52.69,52.92,52.69,52.86,22612.0,50.9042,51.1264,50.9042,51.0684,22612.0
2022-01-26 11:50:00,52.86,52.88,52.75,52.78,12504.0,51.0684,51.0877,50.9621,50.9911,12504.0
2022-01-26 12:00:00,52.78,52.85,52.72,52.73,17224.0,50.9911,51.0587,50.9332,50.9428,17224.0
2022-01-26 12:10:00,52.74,52.93,52.71,52.82,21491.0,50.9525,51.136,50.9235,51.0298,21491.0
2022-01-26 12:20:00,52.83,52.86,52.66,52.68,16835.0,51.0394,51.0684,50.8752,50.8945,16835.0
2022-01-26 12:30:00,52.68,52.96,52.68,52.95,27251.0,50.8945,51.165,50.8945,51.1554,27251.0
2022-01-26 12:40:00,52.97,53.03,52.91,52.96,25118.0,51.1747,51.2326,51.1167,51.165,25118.0
2022-01-26 12:50:00,52.95,53.09,52.93,52.97,18988.0,51.1554,51.2906,51.136,51.1747,18988.0
2022-01-26 13:00:00,52.95,52.95,52.7,52.85,122168.0,51.1554,51.1554,50.9138,51.0587,122168.0
2022-01-26 13:10:00,52.84,53.13,52.84,53.07,81321.0,51.0491,51.3293,51.0491,51.2713,81321.0
2022-01-26 13:20:00,53.08,53.18,53.02,53.1,39297.0,51.281,51.3776,51.223,51.3003,39297.0
2022-01-26 13:30:00,53.1,53.15,53.07,53.09,15236.0,51.3003,51.3486,51.2713,51.2906,15236.0
2022-01-26 13:40:00,53.08,53.27,53.06,53.19,17296.0,51.281,51.4645,51.2616,51.3872,17296.0
2022-01-26 13:50:00,53.15,53.24,53.15,53.19,15311.0,51.3486,51.4355,51.3486,51.3872,15311.0
2022-01-26 14:00:00,53.2,53.58,53.2,53.33,33918.0,51.3969,51.764,51.3969,51.5225,33918.0
2022-01-26 14:10:00,53.34,53.43,52.99,53.08,51027.0,51.5321,51.6191,51.194,51.281,51027.0
2022-01-26 14:20:00,53.08,53.31,52.98,53.31,27027.0,51.281,51.5032,51.1843,51.5032,27027.0
2022-01-26 14:30:00,53.29,53.3,52.6,53.0,88002.0,51.4838,51.4935,50.8172,51.2037,88002.0
2022-01-26 14:40:00,52.98,53.03,51.82,51.89,175416.0,51.1843,51.2326,50.0637,50.1313,175416.0
2022-01-26 14:50:00,51.96,52.11,51.48,51.58,162577.0,50.1989,50.3438,49.7352,49.8318,162577.0
2022-01-26 15:00:00,51.56,51.57,50.77,50.77,116349.0,49.8125,49.8221,49.0492,49.0492,116349.0
2022-01-26 15:10:00,50.8,51.05,50.67,50.7,106852.0,49.0782,49.3198,48.9526,48.9816,106852.0
2022-01-26 15:20:00,50.71,51.1,50.37,51.1,84152.0,48.9913,49.3681,48.6628,49.3681,84152.0
2022-01-26 15:30:00,51.08,51.16,50.75,50.98,78378.0,49.3487,49.426,49.0299,49.2521,78378.0
2022-01-26 15:40:00,51.0,51.16,50.75,50.92,124635.0,49.2714,49.426,49.0299,49.1942,124635.0
2022-01-26 15:50:00,50.89,51.19,50.8,51.07,295206.0,49.1652,49.455,49.0782,49.3391,295206.0
2022-01-27 09:30:00,51.01,51.31,50.97,51.27,94257.0,49.2811,49.5709,49.2425,49.5323,94257.0
2022-01-27 09:40:00,51.23,51.5,50.96,51.43,36613.0,49.4937,49.7545,49.2328,49.6869,36613.0
2022-01-27 09:50:00,51.43,51.64,51.18,51.29,32147.0,49.6869,49.8898,49.4453,49.5516,32147.0
2022-01-27 10:00:00,51.26,51.63,50.93,51.57,36222.0,49.5226,49.8801,49.2038,49.8221,36222.0
2022-01-27 10:10:00,51.59,51.81,51.48,51.49,60243.0,49.8415,50.054,49.7352,49.7448,60243.0
2022-01-27 10:20:00,51.52,51.59,51.0,51.0,45589.0,49.7738,49.8415,49.2714,49.2714,45589.0
2022-01-27 10:30:00,51.04,51.06,50.61,50.66,65848.0,49.3101,49.3294,48.8947,48.943,65848.0
2022-01-27 10:40:00,50.68,50.86,50.58,50.6,86837.0,48.9623,49.1362,48.8657,48.885,86837.0
2022-01-27 10:50:00,50.6,51.08,50.6,51.07,81560.0,48.885,49.3487,48.885,49.3391,81560.0
2022-01-27 11:00:00,51.08,51.21,50.82,50.86,78940.0,49.3487,49.4743,49.0975,49.1362,78940.0
2022-01-27 11:10:00,50.86,51.07,50.63,50.8,51256.0,49.1362,49.3391,48.914,49.0782,51256.0
2022-01-27 11:20:00,50.76,50.9,50.65,50.68,49528.0,49.0396,49.1748,48.9333,48.9623,49528.0
2022-01-27 11:30:00,50.7,51.11,50.69,50.98,45753.0,48.9816,49.3777,48.972,49.2521,45753.0
2022-01-27 11:40:00,51.0,51.12,50.94,51.01,36859.0,49.2714,49.3874,49.2135,49.2811,36859.0
2022-01-27 11:50:00,51.02,51.12,50.94,51.01,40911.0,49.2908,49.3874,49.2135,49.2811,40911.0
2022-01-27 12:00:00,51.02,51.06,50.72,50.73,51551.0,49.2908,49.3294,49.0009,49.0106,51551.0
2022-01-27 12:10:00,50.74,50.75,50.45,50.48,51464.0,49.0203,49.0299,48.7401,48.7691,51464.0
2022-01-27 12:20:00,50.47,50.62,50.4,50.43,45777.0,48.7594,48.9043,48.6918,48.7208,45777.0
2022-01-27 12:30:00,50.42,50.47,50.2,50.25,50496.0,48.7111,48.7594,48.4986,48.5469,50496.0
2022-01-27 12:40:00,50.26,50.36,50.16,50.2,55402.0,48.5565,48.6531,48.4599,48.4986,55402.0
2022-01-27 12:50:00,50.22,50.59,50.19,50.48,53939.0,48.5179,48.8753,48.4889,48.7691,53939.0
2022-01-27 13:00:00,50.47,50.52,50.17,50.27,49757.0,48.7594,48.8077,48.4696,48.5662,49757.0
2022-01-27 13:10:00,50.29,50.4,50.19,50.23,37411.0,48.5855,48.6918,48.4889,48.5275,37411.0
2022-01-27 13:20:00,50.22,50.23,50.04,50.04,55289.0,48.5179,48.5275,48.344,48.344,55289.0
2022-01-27 13:30:00,50.04,50.24,49.98,49.98,52782.0,48.344,48.5372,48.286,48.286,52782.0
2022-01-27 13:40:00,50.0,50.13,49.96,50.1,56839.0,48.3053,48.4309,48.2667,48.402,56839.0
2022-01-27 13:50:00,50.09,50.27,49.94,50.17,72759.0,48.3923,48.5662,48.2474,48.4696,72759.0
2022-01-27 14:00:00,50.14,50.42,50.14,50.31,50259.0,48.4406,48.7111,48.4406,48.6048,50259.0
2022-01-27 14:10:00,50.31,50.39,50.16,50.16,50792.0,48.6048,48.6821,48.4599,48.4599,50792.0
2022-01-27 14:20:00,50.16,50.17,49.85,49.88,99861.0,48.4599,48.4696,48.1604,48.1894,99861.0
2022-01-27 14:30:00,49.89,50.02,49.83,50.0,56900.0,48.1991,48.3247,48.1411,48.3053,56900.0
2022-01-27 14:40:00,50.0,50.26,49.99,50.17,35485.0,48.3053,48.5565,48.2957,48.4696,35485.0
2022-01-27 14:50:00,50.15,50.16,49.8,49.91,53323.0,48.4503,48.4599,48.1121,48.2184,53323.0
2022-01-27 15:00:00,49.91,50.13,49.8,49.81,67667.0,48.2184,48.4309,48.1121,48.1218,67667.0
2022-01-27 15:10:00,49.8,49.82,49.57,49.72,72095.0,48.1121,48.1314,47.8899,48.0348,72095.0
2022-01-27 15:20:00,49.72,49.82,49.58,49.73,82901.0,48.0348,48.1314,47.8996,48.0445,82901.0
2022-01-27 15:30:00,49.73,50.03,49.73,49.83,131807.0,48.0445,48.3343,48.0445,48.1411,131807.0
2022-01-27 15:40:00,49.81,50.28,49.79,50.02,165335.0,48.1218,48.5759,48.1025,48.3247,165335.0
2022-01-27 15:50:00,50.0,50.09,49.83,50.0,349953.0,48.3053,48.3923,48.1411,48.3053,349953.0
2022-01-28 09:30:00,50.21,50.44,49.61,49.68,87734.0,48.5082,48.7304,47.9286,47.9962,87734.0
2022-01-28 09:40:00,49.71,49.93,49.33,49.42,51985.0,48.0252,48.2377,47.658,47.745,51985.0
2022-01-28 09:50:00,49.38,49.74,49.36,49.43,77408.0,47.7064,48.0542,47.687,47.7547,77408.0
2022-01-28 10:00:00,49.43,49.49,49.17,49.34,67705.0,47.7547,47.8126,47.5035,47.6677,67705.0
2022-01-28 10:10:00,49.34,49.65,49.21,49.44,166958.0,47.6677,47.9672,47.5421,47.7643,166958.0
2022-01-28 10:20:00,49.45,49.55,48.91,48.94,122786.0,47.774,47.8706,47.2523,47.2813,122786.0
2022-01-28 10:30:00,48.95,49.3,48.87,49.19,68295.0,47.2909,47.6291,47.2136,47.5228,68295.0
2022-01-28 10:40:00,49.16,49.35,48.81,49.34,39211.0,47.4938,47.6774,47.1557,47.6677,39211.0
2022-01-28 10:50:00,49.36,49.82,49.31,49.8,113335.0,47.687,48.1314,47.6387,48.1121,113335.0
2022-01-28 11:00:00,49.82,49.86,49.62,49.86,39265.0,48.1314,48.1701,47.9382,48.1701,39265.0
2022-01-28 11:10:00,49.86,50.32,49.86,50.23,88305.0,48.1701,48.6145,48.1701,48.5275,88305.0
2022-01-28 11:20:00,50.24,50.29,50.07,50.1,45252.0,48.5372,48.5855,48.373,48.402,45252.0
2022-01-28 11:30:00,50.11,50.37,50.07,50.27,66423.0,48.4116,48.6628,48.373,48.5662,66423.0
2022-01-28 11:40:00,50.26,50.29,50.14,50.18,29264.0,48.5565,48.5855,48.4406,48.4792,29264.0
2022-01-28 11:50:00,50.16,50.38,50.13,50.36,88855.0,48.4599,48.6725,48.4309,48.6531,88855.0
2022-01-28 12:00:00,50.35,50.64,50.34,50.63,74016.0,48.6435,48.9236,48.6338,48.914,74016.0
2022-01-28 12:10:00,50.62,50.77,50.49,50.77,27334.0,48.9043,49.0492,48.7787,49.0492,27334.0
2022-01-28 12:20:00,50.75,50.77,50.25,50.26,80169.0,49.0299,49.0492,48.5469,48.5565,80169.0
2022-01-28 12:30:00,50.26,50.27,49.99,49.99,35596.0,48.5565,48.5662,48.2957,48.2957,35596.0
2022-01-28 12:40:00,49.96,50.11,49.86,49.95,35535.0,48.2667,48.4116,48.1701,48.257,35535.0
2022-01-28 12:50:00,49.93,49.95,49.79,49.86,58912.0,48.2377,48.257,48.1025,48.1701,58912.0
2022-01-28 13:00:00,49.84,49.98,49.69,49.98,64838.0,48.1508,48.286,48.0058,48.286,64838.0
2022-01-28 13:10:00,49.96,50.06,49.9,50.0,42397.0,48.2667,48.3633,48.2087,48.3053,42397.0
2022-01-28 13:20:00,49.99,50.01,49.86,49.98,38336.0,48.2957,48.315,48.1701,48.286,38336.0
2022-01-28 13:30:00,50.0,50.11,49.97,50.03,51137.0,48.3053,48.4116,48.2764,48.3343,51137.0
2022-01-28 13:40:00,50.03,50.13,49.97,50.12,41895.0,48.3343,48.4309,48.2764,48.4213,41895.0
2022-01-28 13:50:00,50.12,50.33,50.12,50.25,33072.0,48.4213,48.6242,48.4213,48.5469,33072.0
2022-01-28 14:00:00,50.2,50.33,50.04,50.05,29822.0,48.4986,48.6242,48.344,48.3536,29822.0
2022-01-28 14:10:00,50.07,50.11,49.83,49.9,47280.0,48.373,48.4116,48.1411,48.2087,47280.0
2022-01-28 14:20:00,49.9,49.9,49.65,49.71,44248.0,48.2087,48.2087,47.9672,48.0252,44248.0
2022-01-28 14:30:00,49.73,49.86,49.63,49.75,28558.0,48.0445,48.1701,47.9479,48.0638,28558.0
2022-01-28 14:40:00,49.8,50.17,49.8,50.12,24953.0,48.1121,48.4696,48.1121,48.4213,24953.0
2022-01-28 14:50:00,50.14,50.37,50.09,50.34,39230.0,48.4406,48.6628,48.3923,48.6338,39230.0
2022-01-28 15:00:00,50.36,50.5,50.27,50.45,39906.0,48.6531,48.7884,48.5662,48.7401,39906.0
2022-01-28 15:10:00,50.46,50.5,50.37,50.47,39757.0,48.7498,48.7884,48.6628,48.7594,39757.0
2022-01-28 15:20:00,50.46,50.58,50.43,50.53,68269.0,48.7498,48.8657,48.7208,48.8174,68269.0
2022-01-28 15:30:00,50.52,50.65,50.35,50.54,117484.0,48.8077,48.9333,48.6435,48.827,117484.0
2022-01-28 15:40:00,50.55,50.89,50.55,50.89,99220.0,48.8367,49.1652,48.8367,49.1652,99220.0
2022-01-28 15:50:00,50.9,51.28,50.83,51.26,296233.0,49.1748,49.542,49.1072,49.5226,296233.0
2022-01-31 09:30:00,51.02,51.36,50.77,51.24,114308.0,49.2908,49.6192,49.0492,49.5033,114308.0
2022-01-31 09:40:00,51.21,51.53,51.02,51.1,24613.0,49.4743,49.7835,49.2908,49.3681,24613.0
2022-01-31 09:50:00,51.08,51.74,51.03,51.72,132718.0,49.3487,49.9864,49.3004,49.967,132718.0
2022-01-31 10:00:00,51.7,51.8,51.54,51.62,38267.0,49.9477,50.0443,49.7931,49.8704,38267.0
2022-01-31 10:10:00,51.66,51.68,51.49,51.55,27417.0,49.9091,49.9284,49.7448,49.8028,27417.0
2022-01-31 10:20:00,51.56,51.74,51.53,51.56,19201.0,49.8125,49.9864,49.7835,49.8125,19201.0
2022-01-31 10:30:00,51.53,51.92,51.51,51.66,26580.0,49.7835,50.1603,49.7642,49.9091,26580.0
2022-01-31 10:40:00,51.64,51.97,51.59,51.79,35693.0,49.8898,50.2086,49.8415,50.0347,35693.0
2022-01-31 10:50:00,51.78,52.06,51.78,51.84,38860.0,50.025,50.2955,50.025,50.083,38860.0
2022-01-31 11:00:00,51.86,52.11,51.86,51.91,20114.0,50.1023,50.3438,50.1023,50.1506,20114.0
2022-01-31 11:10:00,51.86,52.06,51.82,51.91,25886.0,50.1023,50.2955,50.0637,50.1506,25886.0
2022-01-31 11:20:00,51.93,51.99,51.77,51.88,32850.0,50.1699,50.2279,50.0154,50.1216,32850.0
2022-01-31 11:30:00,51.91,52.02,51.65,51.67,23502.0,50.1506,50.2569,49.8994,49.9187,23502.0
2022-01-31 11:40:00,51.68,51.72,51.62,51.66,22511.0,49.9284,49.967,49.8704,49.9091,22511.0
2022-01-31 11:50:00,51.67,51.89,51.65,51.85,31033.0,49.9187,50.1313,49.8994,50.0926,31033.0
2022-01-31 12:00:00,51.86,51.9,51.7,51.7,27942.0,50.1023,50.1409,49.9477,49.9477,27942.0
2022-01-31 12:10:00,51.71,51.9,51.71,51.89,30669.0,49.9574,50.1409,49.9574,50.1313,30669.0
2022-01-31 12:20:00,51.84,51.95,51.69,51.9,41888.0,50.083,50.1892,49.9381,50.1409,41888.0
2022-01-31 12:30:00,51.9,51.98,51.7,51.79,30467.0,50.1409,50.2182,49.9477,50.0347,30467.0
2022-01-31 12:40:00,51.77,51.77,51.65,51.75,23790.0,50.0154,50.0154,49.8994,49.996,23790.0
2022-01-31 12:50:00,51.71,51.84,51.69,51.84,15371.0,49.9574,50.083,49.9381,50.083,15371.0
2022-01-31 13:00:00,51.82,51.87,51.76,51.84,28096.0,50.0637,50.112,50.0057,50.083,28096.0
2022-01-31 13:10:00,51.83,52.22,51.79,52.21,48107.0,50.0733,50.4501,50.0347,50.4404,48107.0
2022-01-31 13:20:00,52.2,52.28,52.0,52.02,38885.0,50.4308,50.5081,50.2376,50.2569,38885.0
2022-01-31 13:30:00,52.03,52.35,51.99,52.28,58134.0,50.2665,50.5757,50.2279,50.5081,58134.0
2022-01-31 13:40:00,52.27,52.29,52.12,52.13,79252.0,50.4984,50.5177,50.3535,50.3631,79252.0
2022-01-31 13:50:00,52.13,52.29,52.12,52.21,85922.0,50.3631,50.5177,50.3535,50.4404,85922.0
2022-01-31 14:00:00,52.21,52.23,52.06,52.16,76372.0,50.4404,50.4598,50.2955,50.3921,76372.0
2022-01-31 14:10:00,52.16,52.2,52.07,52.16,67220.0,50.3921,50.4308,50.3052,50.3921,67220.0
2022-01-31 14:20:00,52.16,52.28,52.09,52.28,85531.0,50.3921,50.5081,50.3245,50.5081,85531.0
2022-01-31 14:30:00,52.28,52.3,52.15,52.18,49458.0,50.5081,50.5274,50.3825,50.4115,49458.0
2022-01-31 14:40:00,52.18,52.32,52.15,52.23,50269.0,50.4115,50.5467,50.3825,50.4598,50269.0
2022-01-31 14:50:00,52.24,52.27,52.16,52.16,34057.0,50.4694,50.4984,50.3921,50.3921,34057.0
2022-01-31 15:00:00,52.15,52.27,52.11,52.13,61201.0,50.3825,50.4984,50.3438,50.3631,61201.0
2022-01-31 15:10:00,52.15,52.18,51.96,52.05,82097.0,50.3825,50.4115,50.1989,50.2859,82097.0
2022-01-31 15:20:00,52.04,52.22,52.0,52.15,86342.0,50.2762,50.4501,50.2376,50.3825,86342.0
2022-01-31 15:30:00,52.16,52.33,52.08,52.28,115558.0,50.3921,50.5564,50.3148,50.5081,115558.0
2022-01-31 15:40:00,52.28,52.43,52.15,52.43,168825.0,50.5081,50.653,50.3825,50.653,168825.0
2022-01-31 15:50:00,52.42,52.77,52.4,52.69,434553.0,50.6433,50.9815,50.624,50.9042,434553.0
2022-02-01 09:30:00,54.11,54.11,51.9,52.15,426952.0,52.276,52.276,50.1409,50.3825,426952.0
2022-02-01 09:40:00,52.18,52.75,52.07,52.58,226204.0,50.4115,50.9621,50.3052,50.7979,226204.0
2022-02-01 09:50:00,52.6,53.1,52.24,52.59,132125.0,50.8172,51.3003,50.4694,50.8076,132125.0
2022-02-01 10:00:00,52.54,52.65,50.68,50.76,279876.0,50.7593,50.8655,48.9623,49.0396,279876.0
2022-02-01 10:10:00,50.77,51.51,50.67,51.35,164809.0,49.0492,49.7642,48.9526,49.6096,164809.0
2022-02-01 10:20:00,51.35,51.78,51.34,51.72,159684.0,49.6096,50.025,49.5999,49.967,159684.0
2022-02-01 10:30:00,51.78,52.42,51.78,51.91,185560.0,50.025,50.6433,50.025,50.1506,185560.0
2022-02-01 10:40:00,51.9,52.11,51.8,51.99,95832.0,50.1409,50.3438,50.0443,50.2279,95832.0
2022-02-01 10:50:00,51.95,52.49,51.95,52.28,82104.0,50.1892,50.7109,50.1892,50.5081,82104.0
2022-02-01 11:00:00,52.29,52.29,51.92,52.16,53070.0,50.5177,50.5177,50.1603,50.3921,53070.0
2022-02-01 11:10:00,52.13,52.39,52.01,52.26,51939.0,50.3631,50.6143,50.2472,50.4887,51939.0
2022-02-01 11:20:00,52.29,52.38,51.86,52.01,98968.0,50.5177,50.6047,50.1023,50.2472,98968.0
2022-02-01 11:30:00,51.96,52.08,51.7,52.07,46801.0,50.1989,50.3148,49.9477,50.3052,46801.0
2022-02-01 11:40:00,52.07,52.16,52.0,52.04,53846.0,50.3052,50.3921,50.2376,50.2762,53846.0
2022-02-01 11:50:00,52.04,52.21,52.0,52.13,48924.0,50.2762,50.4404,50.2376,50.3631,48924.0
2022-02-01 12:00:00,52.15,52.21,52.03,52.09,37498.0,50.3825,50.4404,50.2665,50.3245,37498.0
2022-02-01 12:10:00,52.1,52.15,51.94,52.13,30745.0,50.3342,50.3825,50.1796,50.3631,30745.0
2022-02-01 12:20:00,52.14,52.87,52.13,52.84,99041.0,50.3728,51.0781,50.3631,51.0491,99041.0
2022-02-01 12:30:00,52.81,53.17,52.68,53.16,70391.0,51.0201,51.3679,50.8945,51.3582,70391.0
2022-02-01 12:40:00,53.17,53.25,52.94,53.17,71488.0,51.3679,51.4452,51.1457,51.3679,71488.0
2022-02-01 12:50:00,53.17,53.38,53.06,53.33,41209.0,51.3679,51.5708,51.2616,51.5225,41209.0
2022-02-01 13:00:00,53.32,53.33,53.01,53.07,39863.0,51.5128,51.5225,51.2133,51.2713,39863.0
2022-02-01 13:10:00,53.09,53.09,52.88,52.95,61867.0,51.2906,51.2906,51.0877,51.1554,61867.0
2022-02-01 13:20:00,52.96,52.98,52.82,52.87,48050.0,51.165,51.1843,51.0298,51.0781,48050.0
2022-02-01 13:30:00,52.86,52.94,52.72,52.87,49974.0,51.0684,51.1457,50.9332,51.0781,49974.0
2022-02-01 13:40:00,52.85,52.9,52.78,52.84,25060.0,51.0587,51.1071,50.9911,51.0491,25060.0
2022-02-01 13:50:00,52.82,52.95,52.78,52.95,30368.0,51.0298,51.1554,50.9911,51.1554,30368.0
2022-02-01 14:00:00,52.97,53.15,52.91,52.98,67890.0,51.1747,51.3486,51.1167,51.1843,67890.0
2022-02-01 14:10:00,52.98,52.98,52.72,52.81,47788.0,51.1843,51.1843,50.9332,51.0201,47788.0
2022-02-01 14:20:00,52.8,52.81,52.64,52.75,57123.0,51.0104,51.0201,50.8559,50.9621,57123.0
2022-02-01 14:30:00,52.76,52.93,52.75,52.88,60830.0,50.9718,51.136,50.9621,51.0877,60830.0
2022-02-01 14:40:00,52.88,52.9,52.73,52.81,56439.0,51.0877,51.1071,50.9428,51.0201,56439.0
2022-02-01 14:50:00,52.79,52.93,52.72,52.88,46243.0,51.0008,51.136,50.9332,51.0877,46243.0
2022-02-01 15:00:00,52.86,53.02,52.84,53.0,71236.0,51.0684,51.223,51.0491,51.2037,71236.0
2022-02-01 15:10:00,52.99,53.08,52.95,53.0,52545.0,51.194,51.281,51.1554,51.2037,52545.0
2022-02-01 15:20:00,53.0,53.03,52.85,53.03,80208.0,51.2037,51.2326,51.0587,51.2326,80208.0
2022-02-01 15:30:00,53.03,53.06,52.95,53.0,123920.0,51.2326,51.2616,51.1554,51.2037,123920.0
2022-02-01 15:40:00,53.01,53.14,52.99,53.04,240412.0,51.2133,51.3389,51.194,51.2423,240412.0
2022-02-01 15:50:00,53.05,53.26,53.02,53.19,470771.0,51.252,51.4548,51.223,51.3872,470771.0
2022-02-02 09:30:00,53.78,54.0,53.32,53.8,212190.0,51.9572,52.1698,51.5128,51.9765,212190.0
2022-02-02 09:40:00,53.83,53.9,53.09,53.27,107091.0,52.0055,52.0732,51.2906,51.4645,107091.0
2022-02-02 09:50:00,53.29,53.62,53.22,53.48,62016.0,51.4838,51.8026,51.4162,51.6674,62016.0
2022-02-02 10:00:00,53.51,53.72,53.22,53.33,78895.0,51.6964,51.8993,51.4162,51.5225,78895.0
2022-02-02 10:10:00,53.34,53.37,52.94,53.14,84998.0,51.5321,51.5611,51.1457,51.3389,84998.0
2022-02-02 10:20:00,53.07,53.26,53.04,53.21,54786.0,51.2713,51.4548,51.2423,51.4065,54786.0
2022-02-02 10:30:00,53.24,53.37,52.99,53.31,56199.0,51.4355,51.5611,51.194,51.5032,56199.0
2022-02-02 10:40:00,53.34,53.63,53.21,53.5,66849.0,51.5321,51.8123,51.4065,51.6867,66849.0
2022-02-02 10:50:00,53.51,53.57,53.36,53.53,54455.0,51.6964,51.7543,51.5515,51.7157,54455.0
2022-02-02 11:00:00,53.52,53.62,53.37,53.39,117276.0,51.706,51.8026,51.5611,51.5804,117276.0
2022-02-02 11:10:00,53.39,53.54,53.28,53.46,73863.0,51.5804,51.7254,51.4742,51.6481,73863.0
2022-02-02 11:20:00,53.47,53.68,53.43,53.55,46483.0,51.6577,51.8606,51.6191,51.735,46483.0
2022-02-02 11:30:00,53.51,53.51,53.08,53.13,41594.0,51.6964,51.6964,51.281,51.3293,41594.0
2022-02-02 11:40:00,53.15,53.4,53.12,53.3,173194.0,51.3486,51.5901,51.3196,51.4935,173194.0
2022-02-02 11:50:00,53.32,53.39,53.22,53.37,64690.0,51.5128,51.5804,51.4162,51.5611,64690.0
2022-02-02 12:00:00,53.33,53.64,53.32,53.63,38213.0,51.5225,51.822,51.5128,51.8123,38213.0
2022-02-02 12:10:00,53.63,53.68,53.49,53.53,47196.0,51.8123,51.8606,51.6771,51.7157,47196.0
2022-02-02 12:20:00,53.54,53.59,53.44,53.44,54230.0,51.7254,51.7737,51.6287,51.6287,54230.0
2022-02-02 12:30:00,53.44,53.67,53.36,53.61,45762.0,51.6287,51.851,51.5515,51.793,45762.0
2022-02-02 12:40:00,53.61,53.68,53.51,53.58,105423.0,51.793,51.8606,51.6964,51.764,105423.0
2022-02-02 12:50:00,53.59,53.61,53.46,53.59,41806.0,51.7737,51.793,51.6481,51.7737,41806.0
2022-02-02 13:00:00,53.58,53.75,53.5,53.7,40231.0,51.764,51.9282,51.6867,51.8799,40231.0
2022-02-02 13:10:00,53.71,53.9,53.71,53.88,65813.0,51.8896,52.0732,51.8896,52.0538,65813.0
2022-02-02 13:20:00,53.88,53.96,53.74,53.85,56187.0,52.0538,52.1311,51.9186,52.0249,56187.0
2022-02-02 13:30:00,53.84,53.95,53.76,53.83,41820.0,52.0152,52.1215,51.9379,52.0055,41820.0
2022-02-02 13:40:00,53.83,53.88,53.76,53.79,36234.0,52.0055,52.0538,51.9379,51.9669,36234.0
2022-02-02 13:50:00,53.79,54.07,53.79,54.03,42269.0,51.9669,52.2374,51.9669,52.1988,42269.0
2022-02-02 14:00:00,54.02,54.13,54.01,54.06,57813.0,52.1891,52.2954,52.1794,52.2277,57813.0
2022-02-02 14:10:00,54.07,54.19,54.07,54.16,75714.0,52.2374,52.3533,52.2374,52.3243,75714.0
2022-02-02 14:20:00,54.17,54.23,54.06,54.07,54939.0,52.334,52.392,52.2277,52.2374,54939.0
2022-02-02 14:30:00,54.08,54.24,54.07,54.2,44021.0,52.2471,52.4016,52.2374,52.363,44021.0
2022-02-02 14:40:00,54.21,54.52,54.21,54.49,67602.0,52.3727,52.6721,52.3727,52.6432,67602.0
2022-02-02 14:50:00,54.48,54.62,54.46,54.61,57328.0,52.6335,52.7688,52.6142,52.7591,57328.0
2022-02-02 15:00:00,54.61,54.71,54.53,54.54,96800.0,52.7591,52.8557,52.6818,52.6915,96800.0
2022-02-02 15:10:00,54.53,54.6,54.49,54.51,340670.0,52.6818,52.7494,52.6432,52.6625,340670.0
2022-02-02 15:20:00,54.51,54.53,54.22,54.29,67663.0,52.6625,52.6818,52.3823,52.4499,67663.0
2022-02-02 15:30:00,54.3,54.43,54.25,54.31,96995.0,52.4596,52.5852,52.4113,52.4693,96995.0
2022-02-02 15:40:00,54.32,54.44,54.26,54.37,145878.0,52.4789,52.5949,52.421,52.5272,145878.0
2022-02-02 15:50:00,54.36,54.51,54.3,54.39,359059.0,52.5176,52.6625,52.4596,52.5466,359059.0
2022-02-03 09:30:00,53.94,53.99,53.36,53.58,110070.0,52.1118,52.1601,51.5515,51.764,110070.0
2022-02-03 09:40:00,53.53,53.53,53.13,53.3,128396.0,51.7157,51.7157,51.3293,51.4935,128396.0
2022-02-03 09:50:00,53.27,53.72,53.25,53.62,85145.0,51.4645,51.8993,51.4452,51.8026,85145.0
2022-02-03 10:00:00,53.59,53.74,53.3,53.47,93802.0,51.7737,51.9186,51.4935,51.6577,93802.0
2022-02-03 10:10:00,53.49,53.62,53.45,53.52,47015.0,51.6771,51.8026,51.6384,51.706,47015.0
2022-02-03 10:20:00,53.53,53.64,53.49,53.55,72590.0,51.7157,51.822,51.6771,51.735,72590.0
2022-02-03 10:30:00,53.59,53.88,53.59,53.85,62703.0,51.7737,52.0538,51.7737,52.0249,62703.0
2022-02-03 10:40:00,53.86,53.96,53.45,53.47,77310.0,52.0345,52.1311,51.6384,51.6577,77310.0
2022-02-03 10:50:00,53.49,53.79,53.48,53.73,177177.0,51.6771,51.9669,51.6674,51.9089,177177.0
2022-02-03 11:00:00,53.72,53.74,53.49,53.64,203548.0,51.8993,51.9186,51.6771,51.822,203548.0
2022-02-03 11:10:00,53.61,53.78,53.58,53.68,26984.0,51.793,51.9572,51.764,51.8606,26984.0
2022-02-03 11:20:00,53.69,53.69,53.45,53.54,28620.0,51.8703,51.8703,51.6384,51.7254,28620.0
2022-02-03 11:30:00,53.58,53.62,53.45,53.45,36211.0,51.764,51.8026,51.6384,51.6384,36211.0
2022-02-03 11:40:00,53.46,53.48,53.29,53.33,29891.0,51.6481,51.6674,51.4838,51.5225,29891.0
2022-02-03 11:50:00,53.31,53.37,53.16,53.16,30995.0,51.5032,51.5611,51.3582,51.3582,30995.0
2022-02-03 12:00:00,53.17,53.39,53.15,53.37,92070.0,51.3679,51.5804,51.3486,51.5611,92070.0
2022-02-03 12:10:00,53.32,53.39,53.11,53.12,23518.0,51.5128,51.5804,51.3099,51.3196,23518.0
2022-02-03 12:20:00,53.12,53.28,53.08,53.15,31746.0,51.3196,51.4742,51.281,51.3486,31746.0
2022-02-03 12:30:00,53.16,53.26,53.08,53.24,30334.0,51.3582,51.4548,51.281,51.4355,30334.0
2022-02-03 12:40:00,53.23,53.29,53.17,53.2,19839.0,51.4259,51.4838,51.3679,51.3969,19839.0
2022-02-03 12:50:00,53.2,53.28,53.18,53.27,25523.0,51.3969,51.4742,51.3776,51.4645,25523.0
2022-02-03 13:00:00,53.24,53.34,53.2,53.24,53371.0,51.4355,51.5321,51.3969,51.4355,53371.0
2022-02-03 13:10:00,53.22,53.32,53.2,53.28,35369.0,51.4162,51.5128,51.3969,51.4742,35369.0
2022-02-03 13:20:00,53.27,53.38,53.25,53.32,25245.0,51.4645,51.5708,51.4452,51.5128,25245.0
2022-02-03 13:30:00,53.34,53.41,53.27,53.31,24956.0,51.5321,51.5998,51.4645,51.5032,24956.0
2022-02-03 13:40:00,53.32,53.4,53.3,53.37,22357.0,51.5128,51.5901,51.4935,51.5611,22357.0
2022-02-03 13:50:00,53.36,53.39,53.31,53.38,28984.0,51.5515,51.5804,51.5032,51.5708,28984.0
2022-02-03 14:00:00,53.37,53.47,53.36,53.41,26809.0,51.5611,51.6577,51.5515,51.5998,26809.0
2022-02-03 14:10:00,53.42,53.48,53.34,53.39,28667.0,51.6094,51.6674,51.5321,51.5804,28667.0
2022-02-03 14:20:00,53.39,53.39,53.17,53.19,111328.0,51.5804,51.5804,51.3679,51.3872,111328.0
2022-02-03 14:30:00,53.21,53.26,53.11,53.14,83255.0,51.4065,51.4548,51.3099,51.3389,83255.0
2022-02-03 14:40:00,53.14,53.25,53.1,53.24,82896.0,51.3389,51.4452,51.3003,51.4355,82896.0
2022-02-03 14:50:00,53.25,53.31,53.19,53.24,77182.0,51.4452,51.5032,51.3872,51.4355,77182.0
2022-02-03 15:00:00,53.25,53.25,53.08,53.11,40674.0,51.4452,51.4452,51.281,51.3099,40674.0
2022-02-03 15:10:00,53.11,53.25,53.11,53.25,55397.0,51.3099,51.4452,51.3099,51.4452,55397.0
2022-02-03 15:20:00,53.23,53.34,53.23,53.3,48321.0,51.4259,51.5321,51.4259,51.4935,48321.0
2022-02-03 15:30:00,53.29,53.29,53.07,53.2,113889.0,51.4838,51.4838,51.2713,51.3969,113889.0
2022-02-03 15:40:00,53.19,53.25,52.89,52.9,124479.0,51.3872,51.4452,51.0974,51.1071,124479.0
2022-02-03 15:50:00,52.89,53.07,52.72,52.84,470714.0,51.0974,51.2713,50.9332,51.0491,470714.0
2022-02-04 09:30:00,52.31,52.47,51.16,51.21,96665.0,50.537,50.6916,49.426,49.4743,96665.0
2022-02-04 09:40:00,51.26,51.48,50.51,50.59,94602.0,49.5226,49.7352,48.7981,48.8753,94602.0
2022-02-04 09:50:00,50.59,50.75,50.3,50.5,106645.0,48.8753,49.0299,48.5952,48.7884,106645.0
2022-02-04 10:00:00,50.54,50.72,50.33,50.37,172195.0,48.827,49.0009,48.6242,48.6628,172195.0
2022-02-04 10:10:00,50.38,50.46,50.18,50.35,99361.0,48.6725,48.7498,48.4792,48.6435,99361.0
2022-02-04 10:20:00,50.35,50.45,50.13,50.15,79952.0,48.6435,48.7401,48.4309,48.4503,79952.0
2022-02-04 10:30:00,50.14,50.31,49.9,50.04,65401.0,48.4406,48.6048,48.2087,48.344,65401.0
2022-02-04 10:40:00,50.04,50.1,49.7,49.72,51679.0,48.344,48.402,48.0155,48.0348,51679.0
2022-02-04 10:50:00,49.7,49.73,49.53,49.54,70283.0,48.0155,48.0445,47.8513,47.8609,70283.0
2022-02-04 11:00:00,49.53,49.72,49.4,49.63,83798.0,47.8513,48.0348,47.7257,47.9479,83798.0
2022-02-04 11:10:00,49.64,49.65,49.46,49.59,60472.0,47.9575,47.9672,47.7836,47.9092,60472.0
2022-02-04 11:20:00,49.57,49.84,49.39,49.71,65212.0,47.8899,48.1508,47.716,48.0252,65212.0
2022-02-04 11:30:00,49.69,49.87,49.57,49.59,60662.0,48.0058,48.1797,47.8899,47.9092,60662.0
2022-02-04 11:40:00,49.58,49.71,49.54,49.56,63124.0,47.8996,48.0252,47.8609,47.8803,63124.0
2022-02-04 11:50:00,49.55,49.61,49.36,49.36,60480.0,47.8706,47.9286,47.687,47.687,60480.0
2022-02-04 12:00:00,49.37,49.42,49.24,49.41,42525.0,47.6967,47.745,47.5711,47.7353,42525.0
2022-02-04 12:10:00,49.42,49.44,49.21,49.33,55627.0,47.745,47.7643,47.5421,47.658,55627.0
2022-02-04 12:20:00,49.35,49.35,49.21,49.23,46804.0,47.6774,47.6774,47.5421,47.5614,46804.0
2022-02-04 12:30:00,49.23,49.31,49.18,49.29,50285.0,47.5614,47.6387,47.5131,47.6194,50285.0
2022-02-04 12:40:00,49.31,49.38,49.23,49.33,52252.0,47.6387,47.7064,47.5614,47.658,52252.0
2022-02-04 12:50:00,49.32,49.32,49.08,49.09,65218.0,47.6484,47.6484,47.4165,47.4262,65218.0
2022-02-04 13:00:00,49.1,49.39,49.09,49.39,82427.0,47.4358,47.716,47.4262,47.716,82427.0
2022-02-04 13:10:00,49.4,49.47,49.24,49.32,35461.0,47.7257,47.7933,47.5711,47.6484,35461.0
2022-02-04 13:20:00,49.31,49.38,49.24,49.25,47819.0,47.6387,47.7064,47.5711,47.5808,47819.0
2022-02-04 13:30:00,49.27,49.28,49.03,49.11,61382.0,47.6001,47.6097,47.3682,47.4455,61382.0
2022-02-04 13:40:00,49.12,49.23,49.04,49.08,59328.0,47.4552,47.5614,47.3779,47.4165,59328.0
2022-02-04 13:50:00,49.1,49.3,49.08,49.28,52797.0,47.4358,47.6291,47.4165,47.6097,52797.0
2022-02-04 14:00:00,49.29,49.4,49.26,49.35,115976.0,47.6194,47.7257,47.5904,47.6774,115976.0
2022-02-04 14:10:00,49.34,49.35,49.09,49.15,86193.0,47.6677,47.6774,47.4262,47.4842,86193.0
2022-02-04 14:20:00,49.15,49.33,49.11,49.11,65415.0,47.4842,47.658,47.4455,47.4455,65415.0
2022-02-04 14:30:00,49.12,49.21,49.03,49.19,66282.0,47.4552,47.5421,47.3682,47.5228,66282.0
2022-02-04 14:40:00,49.18,49.27,49.1,49.24,56397.0,47.5131,47.6001,47.4358,47.5711,56397.0
2022-02-04 14:50:00,49.23,49.36,49.17,49.36,80400.0,47.5614,47.687,47.5035,47.687,80400.0
2022-02-04 15:00:00,49.37,49.5,49.37,49.48,75754.0,47.6967,47.8223,47.6967,47.803,75754.0
2022-02-04 15:10:00,49.48,49.58,49.39,49.41,99597.0,47.803,47.8996,47.716,47.7353,99597.0
2022-02-04 15:20:00,49.4,49.47,49.31,49.31,106700.0,47.7257,47.7933,47.6387,47.6387,106700.0
2022-02-04 15:30:00,49.3,49.31,49.07,49.11,151546.0,47.6291,47.6387,47.4069,47.4455,151546.0
2022-02-04 15:40:00,49.11,49.12,48.85,48.87,252615.0,47.4455,47.4552,47.1943,47.2136,252615.0
2022-02-04 15:50:00,48.88,48.98,48.74,48.75,576021.0,47.2233,47.3199,47.088,47.0977,576021.0
2022-02-07 09:30:00,49.12,49.4,49.11,49.37,84288.0,47.4552,47.7257,47.4455,47.6967,84288.0
2022-02-07 09:40:00,49.37,49.4,48.74,48.84,53356.0,47.6967,47.7257,47.088,47.1847,53356.0
2022-02-07 09:50:00,48.91,49.12,48.87,48.97,48979.0,47.2523,47.4552,47.2136,47.3103,48979.0
2022-02-07 10:00:00,49.0,49.19,48.93,49.16,39662.0,47.3392,47.5228,47.2716,47.4938,39662.0
2022-02-07 10:10:00,49.18,49.18,48.78,48.89,70501.0,47.5131,47.5131,47.1267,47.233,70501.0
2022-02-07 10:20:00,48.89,49.18,48.88,49.05,32291.0,47.233,47.5131,47.2233,47.3875,32291.0
2022-02-07 10:30:00,49.06,49.16,48.91,48.93,134551.0,47.3972,47.4938,47.2523,47.2716,134551.0
2022-02-07 10:40:00,48.91,48.93,48.58,48.61,44567.0,47.2523,47.2716,46.9335,46.9625,44567.0
2022-02-07 10:50:00,48.59,48.73,48.59,48.71,57971.0,46.9431,47.0784,46.9431,47.0591,57971.0
2022-02-07 11:00:00,48.7,48.7,48.47,48.48,76279.0,47.0494,47.0494,46.8272,46.8369,76279.0
2022-02-07 11:10:00,48.48,48.57,48.48,48.57,43042.0,46.8369,46.9238,46.8369,46.9238,43042.0
2022-02-07 11:20:00,48.58,48.7,48.51,48.62,37920.0,46.9335,47.0494,46.8658,46.9721,37920.0
2022-02-07 11:30:00,48.62,48.71,48.41,48.44,35546.0,46.9721,47.0591,46.7692,46.7982,35546.0
2022-02-07 11:40:00,48.44,48.5,48.32,48.48,54624.0,46.7982,46.8562,46.6823,46.8369,54624.0
2022-02-07 11:50:00,48.49,48.68,48.49,48.64,50707.0,46.8465,47.0301,46.8465,46.9914,50707.0
2022-02-07 12:00:00,48.63,48.67,48.55,48.61,51429.0,46.9818,47.0204,46.9045,46.9625,51429.0
2022-02-07 12:10:00,48.64,48.68,48.54,48.54,39063.0,46.9914,47.0301,46.8948,46.8948,39063.0
2022-02-07 12:20:00,48.54,48.61,48.4,48.4,35325.0,46.8948,46.9625,46.7596,46.7596,35325.0
2022-02-07 12:30:00,48.4,48.56,48.37,48.47,29399.0,46.7596,46.9141,46.7306,46.8272,29399.0
2022-02-07 12:40:00,48.47,48.7,48.47,48.65,37623.0,46.8272,47.0494,46.8272,47.0011,37623.0
2022-02-07 12:50:00,48.66,48.76,48.63,48.74,104362.0,47.0108,47.1074,46.9818,47.088,104362.0
2022-02-07 13:00:00,48.75,48.83,48.7,48.79,154907.0,47.0977,47.175,47.0494,47.1364,154907.0
2022-02-07 13:10:00,48.79,48.86,48.77,48.85,71858.0,47.1364,47.204,47.117,47.1943,71858.0
2022-02-07 13:20:00,48.85,48.9,48.84,48.84,104108.0,47.1943,47.2426,47.1847,47.1847,104108.0
2022-02-07 13:30:00,48.85,48.87,48.7,48.76,43159.0,47.1943,47.2136,47.0494,47.1074,43159.0
2022-02-07 13:40:00,48.76,48.84,48.69,48.84,39510.0,47.1074,47.1847,47.0397,47.1847,39510.0
2022-02-07 13:50:00,48.84,48.91,48.83,48.87,74155.0,47.1847,47.2523,47.175,47.2136,74155.0
2022-02-07 14:00:00,48.87,48.89,48.78,48.81,66625.0,47.2136,47.233,47.1267,47.1557,66625.0
2022-02-07 14:10:00,48.84,48.86,48.77,48.85,60363.0,47.1847,47.204,47.117,47.1943,60363.0
2022-02-07 14:20:00,48.84,48.9,48.77,48.85,127566.0,47.1847,47.2426,47.117,47.1943,127566.0
2022-02-07 14:30:00,48.86,49.19,48.84,49.19,225714.0,47.204,47.5228,47.1847,47.5228,225714.0
2022-02-07 14:40:00,49.19,49.35,49.17,49.31,47248.0,47.5228,47.6774,47.5035,47.6387,47248.0
2022-02-07 14:50:00,49.32,49.35,49.28,49.3,32013.0,47.6484,47.6774,47.6097,47.6291,32013.0
2022-02-07 15:00:00,49.3,49.37,49.22,49.32,35625.0,47.6291,47.6967,47.5518,47.6484,35625.0
2022-02-07 15:10:00,49.31,49.39,49.16,49.16,53507.0,47.6387,47.716,47.4938,47.4938,53507.0
2022-02-07 15:20:00,49.15,49.2,49.06,49.07,34563.0,47.4842,47.5325,47.3972,47.4069,34563.0
2022-02-07 15:30:00,49.09,49.19,49.0,49.04,64068.0,47.4262,47.5228,47.3392,47.3779,64068.0
2022-02-07 15:40:00,49.03,49.11,48.95,49.05,100744.0,47.3682,47.4455,47.2909,47.3875,100744.0
2022-02-07 15:50:00,49.05,49.24,48.84,48.87,311970.0,47.3875,47.5711,47.1847,47.2136,311970.0
2022-02-08 09:30:00,48.92,49.11,48.8,49.01,111443.0,47.2619,47.4455,47.146,47.3489,111443.0
2022-02-08 09:40:00,48.99,49.31,48.99,49.15,63889.0,47.3296,47.6387,47.3296,47.4842,63889.0
2022-02-08 09:50:00,49.13,49.42,49.11,49.37,51122.0,47.4648,47.745,47.4455,47.6967,51122.0
2022-02-08 10:00:00,49.37,49.55,49.1,49.51,100834.0,47.6967,47.8706,47.4358,47.8319,100834.0
2022-02-08 10:10:00,49.5,49.6,49.32,49.33,51051.0,47.8223,47.9189,47.6484,47.658,51051.0
2022-02-08 10:20:00,49.33,49.4,49.17,49.27,55983.0,47.658,47.7257,47.5035,47.6001,55983.0
2022-02-08 10:30:00,49.27,49.5,49.25,49.45,103893.0,47.6001,47.8223,47.5808,47.774,103893.0
2022-02-08 10:40:00,49.44,49.63,49.38,49.54,42678.0,47.7643,47.9479,47.7064,47.8609,42678.0
2022-02-08 10:50:00,49.52,49.61,49.41,49.57,108784.0,47.8416,47.9286,47.7353,47.8899,108784.0
2022-02-08 11:00:00,49.58,49.85,49.56,49.75,61646.0,47.8996,48.1604,47.8803,48.0638,61646.0
2022-02-08 11:10:00,49.75,49.75,49.6,49.75,44872.0,48.0638,48.0638,47.9189,48.0638,44872.0
2022-02-08 11:20:00,49.75,49.94,49.74,49.88,39104.0,48.0638,48.2474,48.0542,48.1894,39104.0
2022-02-08 11:30:00,49.87,49.95,49.83,49.89,29297.0,48.1797,48.257,48.1411,48.1991,29297.0
2022-02-08 11:40:00,49.9,49.95,49.83,49.86,25597.0,48.2087,48.257,48.1411,48.1701,25597.0
2022-02-08 11:50:00,49.84,49.88,49.78,49.83,28951.0,48.1508,48.1894,48.0928,48.1411,28951.0
2022-02-08 12:00:00,49.85,49.91,49.74,49.74,27328.0,48.1604,48.2184,48.0542,48.0542,27328.0
2022-02-08 12:10:00,49.74,49.82,49.7,49.78,21732.0,48.0542,48.1314,48.0155,48.0928,21732.0
2022-02-08 12:20:00,49.77,49.77,49.6,49.69,31618.0,48.0831,48.0831,47.9189,48.0058,31618.0
2022-02-08 12:30:00,49.7,49.92,49.69,49.92,298235.0,48.0155,48.2281,48.0058,48.2281,298235.0
2022-02-08 12:40:00,49.91,49.99,49.88,49.97,19525.0,48.2184,48.2957,48.1894,48.2764,19525.0
2022-02-08 12:50:00,49.97,50.0,49.91,49.96,19166.0,48.2764,48.3053,48.2184,48.2667,19166.0
2022-02-08 13:00:00,49.95,49.97,49.84,49.9,18443.0,48.257,48.2764,48.1508,48.2087,18443.0
2022-02-08 13:10:00,49.89,50.0,49.85,49.97,67003.0,48.1991,48.3053,48.1604,48.2764,67003.0
2022-02-08 13:20:00,49.96,49.99,49.85,49.9,23734.0,48.2667,48.2957,48.1604,48.2087,23734.0
2022-02-08 13:30:00,49.91,49.96,49.83,49.95,43981.0,48.2184,48.2667,48.1411,48.257,43981.0
2022-02-08 13:40:00,49.96,49.97,49.76,49.77,107010.0,48.2667,48.2764,48.0735,48.0831,107010.0
2022-02-08 13:50:00,49.77,49.9,49.7,49.9,33765.0,48.0831,48.2087,48.0155,48.2087,33765.0
2022-02-08 14:00:00,49.92,49.94,49.8,49.81,13553.0,48.2281,48.2474,48.1121,48.1218,13553.0
2022-02-08 14:10:00,49.81,49.86,49.72,49.76,16935.0,48.1218,48.1701,48.0348,48.0735,16935.0
2022-02-08 14:20:00,49.76,49.78,49.69,49.72,27768.0,48.0735,48.0928,48.0058,48.0348,27768.0
2022-02-08 14:30:00,49.71,49.81,49.69,49.72,25670.0,48.0252,48.1218,48.0058,48.0348,25670.0
2022-02-08 14:40:00,49.72,49.77,49.7,49.75,40438.0,48.0348,48.0831,48.0155,48.0638,40438.0
2022-02-08 14:50:00,49.75,49.82,49.75,49.8,84669.0,48.0638,48.1314,48.0638,48.1121,84669.0
2022-02-08 15:00:00,49.8,49.86,49.72,49.84,45200.0,48.1121,48.1701,48.0348,48.1508,45200.0
2022-02-08 15:10:00,49.86,49.99,49.86,49.94,42762.0,48.1701,48.2957,48.1701,48.2474,42762.0
2022-02-08 15:20:00,49.94,49.97,49.86,49.97,40442.0,48.2474,48.2764,48.1701,48.2764,40442.0
2022-02-08 15:30:00,49.98,50.1,49.94,50.03,75512.0,48.286,48.402,48.2474,48.3343,75512.0
2022-02-08 15:40:00,50.03,50.11,49.98,50.0,75434.0,48.3343,48.4116,48.286,48.3053,75434.0
2022-02-08 15:50:00,50.0,50.22,49.93,50.16,254306.0,48.3053,48.5179,48.2377,48.4599,254306.0
2022-02-09 09:30:00,50.7,51.4,50.7,51.32,101297.0,48.9816,49.6579,48.9816,49.5806,101297.0
2022-02-09 09:40:00,51.28,51.75,51.07,51.7,54717.0,49.542,49.996,49.3391,49.9477,54717.0
2022-02-09 09:50:00,51.67,51.81,51.29,51.29,62029.0,49.9187,50.054,49.5516,49.5516,62029.0
2022-02-09 10:00:00,51.31,51.55,51.14,51.45,114395.0,49.5709,49.8028,49.4067,49.7062,114395.0
2022-02-09 10:10:00,51.46,51.51,51.24,51.37,34759.0,49.7159,49.7642,49.5033,49.6289,34759.0
2022-02-09 10:20:00,51.37,51.84,51.35,51.81,70241.0,49.6289,50.083,49.6096,50.054,70241.0
2022-02-09 10:30:00,51.82,51.97,51.65,51.7,77596.0,50.0637,50.2086,49.8994,49.9477,77596.0
2022-02-09 10:40:00,51.66,51.68,51.31,51.36,72499.0,49.9091,49.9284,49.5709,49.6192,72499.0
2022-02-09 10:50:00,51.36,51.51,51.33,51.51,32477.0,49.6192,49.7642,49.5903,49.7642,32477.0
2022-02-09 11:00:00,51.53,51.85,51.48,51.76,176934.0,49.7835,50.0926,49.7352,50.0057,176934.0
2022-02-09 11:10:00,51.74,51.91,51.64,51.79,69719.0,49.9864,50.1506,49.8898,50.0347,69719.0
2022-02-09 11:20:00,51.83,51.88,51.74,51.87,37633.0,50.0733,50.1216,49.9864,50.112,37633.0
2022-02-09 11:30:00,51.89,52.02,51.82,51.89,49499.0,50.1313,50.2569,50.0637,50.1313,49499.0
2022-02-09 11:40:00,51.89,51.93,51.74,51.76,42347.0,50.1313,50.1699,49.9864,50.0057,42347.0
2022-02-09 11:50:00,51.72,51.78,51.64,51.77,33220.0,49.967,50.025,49.8898,50.0154,33220.0
2022-02-09 12:00:00,51.77,51.79,51.59,51.65,63820.0,50.0154,50.0347,49.8415,49.8994,63820.0
2022-02-09 12:10:00,51.68,51.68,51.47,51.62,33032.0,49.9284,49.9284,49.7255,49.8704,33032.0
2022-02-09 12:20:00,51.65,51.67,51.46,51.46,35520.0,49.8994,49.9187,49.7159,49.7159,35520.0
2022-02-09 12:30:00,51.45,51.53,51.38,51.51,49042.0,49.7062,49.7835,49.6386,49.7642,49042.0
2022-02-09 12:40:00,51.51,51.62,51.47,51.62,34072.0,49.7642,49.8704,49.7255,49.8704,34072.0
2022-02-09 12:50:00,51.63,51.63,51.53,51.62,31918.0,49.8801,49.8801,49.7835,49.8704,31918.0
2022-02-09 13:00:00,51.63,51.66,51.55,51.61,31259.0,49.8801,49.9091,49.8028,49.8608,31259.0
2022-02-09 13:10:00,51.62,51.64,51.55,51.61,29962.0,49.8704,49.8898,49.8028,49.8608,29962.0
2022-02-09 13:20:00,51.61,51.65,51.57,51.64,28607.0,49.8608,49.8994,49.8221,49.8898,28607.0
2022-02-09 13:30:00,51.64,51.7,51.63,51.64,55844.0,49.8898,49.9477,49.8801,49.8898,55844.0
2022-02-09 13:40:00,51.65,51.73,51.63,51.72,32483.0,49.8994,49.9767,49.8801,49.967,32483.0
2022-02-09 13:50:00,51.73,51.8,51.71,51.72,31428.0,49.9767,50.0443,49.9574,49.967,31428.0
2022-02-09 14:00:00,51.72,51.74,51.61,51.63,48945.0,49.967,49.9864,49.8608,49.8801,48945.0
2022-02-09 14:10:00,51.63,51.64,51.54,51.61,67610.0,49.8801,49.8898,49.7931,49.8608,67610.0
2022-02-09 14:20:00,51.61,51.67,51.59,51.61,45355.0,49.8608,49.9187,49.8415,49.8608,45355.0
2022-02-09 14:30:00,51.62,51.73,51.57,51.63,47062.0,49.8704,49.9767,49.8221,49.8801,47062.0
2022-02-09 14:40:00,51.64,51.64,51.44,51.47,54443.0,49.8898,49.8898,49.6965,49.7255,54443.0
2022-02-09 14:50:00,51.48,51.51,51.39,51.4,52758.0,49.7352,49.7642,49.6482,49.6579,52758.0
2022-02-09 15:00:00,51.41,51.42,51.22,51.23,60566.0,49.6676,49.6772,49.484,49.4937,60566.0
2022-02-09 15:10:00,51.24,51.38,51.18,51.31,73172.0,49.5033,49.6386,49.4453,49.5709,73172.0
2022-02-09 15:20:00,51.3,51.41,51.25,51.4,46894.0,49.5613,49.6676,49.513,49.6579,46894.0
2022-02-09 15:30:00,51.39,51.51,51.36,51.46,69305.0,49.6482,49.7642,49.6192,49.7159,69305.0
2022-02-09 15:40:00,51.46,51.47,51.29,51.45,123046.0,49.7159,49.7255,49.5516,49.7062,123046.0
2022-02-09 15:50:00,51.45,51.53,51.4,51.44,290699.0,49.7062,49.7835,49.6579,49.6965,290699.0
2022-02-10 09:30:00,49.8,50.05,48.93,49.91,178884.0,48.1121,48.3536,47.2716,48.2184,178884.0
2022-02-10 09:40:00,49.91,50.36,49.9,49.98,51748.0,48.2184,48.6531,48.2087,48.286,51748.0
2022-02-10 09:50:00,49.95,50.56,49.95,50.55,56937.0,48.257,48.8464,48.257,48.8367,56937.0
2022-02-10 10:00:00,50.56,50.86,50.48,50.86,34734.0,48.8464,49.1362,48.7691,49.1362,34734.0
2022-02-10 10:10:00,50.85,50.85,50.59,50.62,39874.0,49.1265,49.1265,48.8753,48.9043,39874.0
2022-02-10 10:20:00,50.6,50.66,50.52,50.62,66237.0,48.885,48.943,48.8077,48.9043,66237.0
2022-02-10 10:30:00,50.62,50.96,50.57,50.96,29918.0,48.9043,49.2328,48.856,49.2328,29918.0
2022-02-10 10:40:00,50.97,51.07,50.87,51.07,32005.0,49.2425,49.3391,49.1459,49.3391,32005.0
2022-02-10 10:50:00,51.05,51.06,50.79,50.88,34204.0,49.3198,49.3294,49.0686,49.1555,34204.0
2022-02-10 11:00:00,50.88,51.11,50.78,51.05,64768.0,49.1555,49.3777,49.0589,49.3198,64768.0
2022-02-10 11:10:00,51.07,51.08,50.86,50.92,36165.0,49.3391,49.3487,49.1362,49.1942,36165.0
2022-02-10 11:20:00,50.91,50.93,50.67,50.69,36846.0,49.1845,49.2038,48.9526,48.972,36846.0
2022-02-10 11:30:00,50.69,50.7,50.54,50.61,25671.0,48.972,48.9816,48.827,48.8947,25671.0
2022-02-10 11:40:00,50.63,50.92,50.63,50.84,30098.0,48.914,49.1942,48.914,49.1169,30098.0
2022-02-10 11:50:00,50.83,50.87,50.68,50.73,19564.0,49.1072,49.1459,48.9623,49.0106,19564.0
2022-02-10 12:00:00,50.75,50.76,50.6,50.67,18374.0,49.0299,49.0396,48.885,48.9526,18374.0
2022-02-10 12:10:00,50.68,50.76,50.62,50.72,16677.0,48.9623,49.0396,48.9043,49.0009,16677.0
2022-02-10 12:20:00,50.72,50.84,50.71,50.8,14346.0,49.0009,49.1169,48.9913,49.0782,14346.0
2022-02-10 12:30:00,50.8,50.9,50.65,50.74,27805.0,49.0782,49.1748,48.9333,49.0203,27805.0
2022-02-10 12:40:00,50.73,50.78,50.21,50.3,25525.0,49.0106,49.0589,48.5082,48.5952,25525.0
2022-02-10 12:50:00,50.3,50.39,50.16,50.25,26416.0,48.5952,48.6821,48.4599,48.5469,26416.0
2022-02-10 13:00:00,50.24,50.34,50.17,50.24,21473.0,48.5372,48.6338,48.4696,48.5372,21473.0
2022-02-10 13:10:00,50.27,50.28,49.83,49.84,29301.0,48.5662,48.5759,48.1411,48.1508,29301.0
2022-02-10 13:20:00,49.86,49.88,49.72,49.73,31770.0,48.1701,48.1894,48.0348,48.0445,31770.0
2022-02-10 13:30:00,49.73,49.77,49.47,49.63,53176.0,48.0445,48.0831,47.7933,47.9479,53176.0
2022-02-10 13:40:00,49.63,49.74,49.4,49.45,62603.0,47.9479,48.0542,47.7257,47.774,62603.0
2022-02-10 13:50:00,49.44,49.61,49.44,49.6,47375.0,47.7643,47.9286,47.7643,47.9189,47375.0
2022-02-10 14:00:00,49.62,49.64,49.32,49.44,64188.0,47.9382,47.9575,47.6484,47.7643,64188.0
2022-02-10 14:10:00,49.45,49.45,49.23,49.25,79277.0,47.774,47.774,47.5614,47.5808,79277.0
2022-02-10 14:20:00,49.26,49.55,49.24,49.46,74125.0,47.5904,47.8706,47.5711,47.7836,74125.0
2022-02-10 14:30:00,49.46,49.51,49.33,49.43,89118.0,47.7836,47.8319,47.658,47.7547,89118.0
2022-02-10 14:40:00,49.41,49.47,49.14,49.15,49724.0,47.7353,47.7933,47.4745,47.4842,49724.0
2022-02-10 14:50:00,49.17,49.2,49.05,49.18,60791.0,47.5035,47.5325,47.3875,47.5131,60791.0
2022-02-10 15:00:00,49.19,49.23,49.07,49.16,45130.0,47.5228,47.5614,47.4069,47.4938,45130.0
2022-02-10 15:10:00,49.18,49.29,49.0,49.02,69535.0,47.5131,47.6194,47.3392,47.3586,69535.0
2022-02-10 15:20:00,49.04,49.1,48.93,48.95,79541.0,47.3779,47.4358,47.2716,47.2909,79541.0
2022-02-10 15:30:00,48.94,48.94,48.66,48.78,119663.0,47.2813,47.2813,47.0108,47.1267,119663.0
2022-02-10 15:40:00,48.78,48.83,48.49,48.52,141518.0,47.1267,47.175,46.8465,46.8755,141518.0
2022-02-10 15:50:00,48.52,48.72,48.44,48.54,380490.0,46.8755,47.0687,46.7982,46.8948,380490.0
2022-02-11 09:30:00,49.02,49.31,48.74,49.12,78149.0,47.3586,47.6387,47.088,47.4552,78149.0
2022-02-11 09:40:00,49.08,49.5,48.88,49.35,55508.0,47.4165,47.8223,47.2233,47.6774,55508.0
2022-02-11 09:50:00,49.35,49.35,48.87,48.92,44027.0,47.6774,47.6774,47.2136,47.2619,44027.0
2022-02-11 10:00:00,48.98,49.63,48.97,49.42,56644.0,47.3199,47.9479,47.3103,47.745,56644.0
2022-02-11 10:10:00,49.42,49.48,49.27,49.43,35812.0,47.745,47.803,47.6001,47.7547,35812.0
2022-02-11 10:20:00,49.43,49.55,49.39,49.53,27849.0,47.7547,47.8706,47.716,47.8513,27849.0
2022-02-11 10:30:00,49.55,49.68,49.4,49.48,39329.0,47.8706,47.9962,47.7257,47.803,39329.0
2022-02-11 10:40:00,49.5,49.51,49.17,49.21,41834.0,47.8223,47.8319,47.5035,47.5421,41834.0
2022-02-11 10:50:00,49.22,49.24,49.05,49.17,45204.0,47.5518,47.5711,47.3875,47.5035,45204.0
2022-02-11 11:00:00,49.16,49.24,49.09,49.09,35915.0,47.4938,47.5711,47.4262,47.4262,35915.0
2022-02-11 11:10:00,49.07,49.14,48.87,48.95,36536.0,47.4069,47.4745,47.2136,47.2909,36536.0
2022-02-11 11:20:00,48.96,49.13,48.96,49.08,27523.0,47.3006,47.4648,47.3006,47.4165,27523.0
2022-02-11 11:30:00,49.08,49.13,48.75,48.8,33957.0,47.4165,47.4648,47.0977,47.146,33957.0
2022-02-11 11:40:00,48.81,48.86,48.67,48.81,37596.0,47.1557,47.204,47.0204,47.1557,37596.0
2022-02-11 11:50:00,48.81,48.89,48.7,48.83,23793.0,47.1557,47.233,47.0494,47.175,23793.0
2022-02-11 12:00:00,48.83,48.88,48.74,48.82,22151.0,47.175,47.2233,47.088,47.1653,22151.0
2022-02-11 12:10:00,48.82,48.94,48.72,48.75,28713.0,47.1653,47.2813,47.0687,47.0977,28713.0
2022-02-11 12:20:00,48.76,48.86,48.73,48.86,32405.0,47.1074,47.204,47.0784,47.204,32405.0
2022-02-11 12:30:00,48.83,48.99,48.83,48.92,23585.0,47.175,47.3296,47.175,47.2619,23585.0
2022-02-11 12:40:00,48.93,48.93,48.8,48.83,22671.0,47.2716,47.2716,47.146,47.175,22671.0
2022-02-11 12:50:00,48.86,48.86,48.66,48.7,25884.0,47.204,47.204,47.0108,47.0494,25884.0
2022-02-11 13:00:00,48.7,48.79,48.6,48.78,21305.0,47.0494,47.1364,46.9528,47.1267,21305.0
2022-02-11 13:10:00,48.76,48.76,48.64,48.72,22329.0,47.1074,47.1074,46.9914,47.0687,22329.0
2022-02-11 13:20:00,48.72,48.75,48.58,48.58,19682.0,47.0687,47.0977,46.9335,46.9335,19682.0
2022-02-11 13:30:00,48.58,48.58,48.2,48.2,42784.0,46.9335,46.9335,46.5663,46.5663,42784.0
2022-02-11 13:40:00,48.19,48.33,48.05,48.21,36543.0,46.5567,46.6919,46.4214,46.576,36543.0
2022-02-11 13:50:00,48.19,48.2,48.01,48.05,37647.0,46.5567,46.5663,46.3828,46.4214,37647.0
2022-02-11 14:00:00,48.04,48.14,47.9,47.94,43815.0,46.4118,46.5084,46.2765,46.3152,43815.0
2022-02-11 14:10:00,47.96,48.27,47.91,48.22,39082.0,46.3345,46.634,46.2862,46.5857,39082.0
2022-02-11 14:20:00,48.19,48.31,47.97,47.99,40063.0,46.5567,46.6726,46.3441,46.3635,40063.0
2022-02-11 14:30:00,48.0,48.26,47.97,48.11,58243.0,46.3731,46.6243,46.3441,46.4794,58243.0
2022-02-11 14:40:00,48.12,48.13,47.9,47.93,56030.0,46.4891,46.4987,46.2765,46.3055,56030.0
2022-02-11 14:50:00,47.91,47.96,47.72,47.95,49438.0,46.2862,46.3345,46.1026,46.3248,49438.0
2022-02-11 15:00:00,47.93,48.15,47.89,47.91,57523.0,46.3055,46.518,46.2669,46.2862,57523.0
2022-02-11 15:10:00,47.92,47.97,47.72,47.75,63723.0,46.2958,46.3441,46.1026,46.1316,63723.0
2022-02-11 15:20:00,47.75,47.87,47.68,47.83,59156.0,46.1316,46.2475,46.064,46.2089,59156.0
2022-02-11 15:30:00,47.8,47.85,47.64,47.72,70891.0,46.1799,46.2282,46.0253,46.1026,70891.0
2022-02-11 15:40:00,47.73,47.97,47.62,47.96,99096.0,46.1123,46.3441,46.006,46.3345,99096.0
2022-02-11 15:50:00,47.97,48.0,47.73,47.85,340550.0,46.3441,46.3731,46.1123,46.2282,340550.0
2022-02-14 09:30:00,47.67,48.23,47.6,48.13,62908.0,46.0543,46.5953,45.9867,46.4987,62908.0
2022-02-14 09:40:00,48.21,48.54,48.14,48.43,42441.0,46.576,46.8948,46.5084,46.7886,42441.0
2022-02-14 09:50:00,48.41,48.55,48.32,48.32,52170.0,46.7692,46.9045,46.6823,46.6823,52170.0
2022-02-14 10:00:00,48.33,48.35,47.91,48.2,79576.0,46.6919,46.7113,46.2862,46.5663,79576.0
2022-02-14 10:10:00,48.2,48.45,47.91,47.99,52884.0,46.5663,46.8079,46.2862,46.3635,52884.0
2022-02-14 10:20:00,47.99,48.33,47.95,48.24,45051.0,46.3635,46.6919,46.3248,46.605,45051.0
2022-02-14 10:30:00,48.25,48.31,47.96,48.03,59165.0,46.6147,46.6726,46.3345,46.4021,59165.0
2022-02-14 10:40:00,48.04,48.2,48.0,48.07,37797.0,46.4118,46.5663,46.3731,46.4408,37797.0
2022-02-14 10:50:00,48.09,48.11,47.84,47.85,42238.0,46.4601,46.4794,46.2186,46.2282,42238.0
2022-02-14 11:00:00,47.89,48.11,47.81,47.9,40274.0,46.2669,46.4794,46.1896,46.2765,40274.0
2022-02-14 11:10:00,47.93,48.13,47.83,48.11,26091.0,46.3055,46.4987,46.2089,46.4794,26091.0
2022-02-14 11:20:00,48.11,48.25,48.04,48.21,30292.0,46.4794,46.6147,46.4118,46.576,30292.0
2022-02-14 11:30:00,48.21,48.28,48.01,48.07,28174.0,46.576,46.6436,46.3828,46.4408,28174.0
2022-02-14 11:40:00,48.11,48.19,48.03,48.19,40946.0,46.4794,46.5567,46.4021,46.5567,40946.0
2022-02-14 11:50:00,48.2,48.21,48.0,48.02,23597.0,46.5663,46.576,46.3731,46.3924,23597.0
2022-02-14 12:00:00,48.02,48.11,47.97,48.07,30773.0,46.3924,46.4794,46.3441,46.4408,30773.0
2022-02-14 12:10:00,48.06,48.13,48.0,48.08,25764.0,46.4311,46.4987,46.3731,46.4504,25764.0
2022-02-14 12:20:00,48.07,48.12,48.04,48.05,50523.0,46.4408,46.4891,46.4118,46.4214,50523.0
2022-02-14 12:30:00,48.06,48.08,47.94,47.95,35861.0,46.4311,46.4504,46.3152,46.3248,35861.0
2022-02-14 12:40:00,47.94,48.06,47.93,48.04,28336.0,46.3152,46.4311,46.3055,46.4118,28336.0
2022-02-14 12:50:00,48.03,48.05,47.95,48.05,20141.0,46.4021,46.4214,46.3248,46.4214,20141.0
2022-02-14 13:00:00,48.05,48.07,47.99,48.03,39544.0,46.4214,46.4408,46.3635,46.4021,39544.0
2022-02-14 13:10:00,48.05,48.06,48.02,48.05,40043.0,46.4214,46.4311,46.3924,46.4214,40043.0
2022-02-14 13:20:00,48.06,48.06,47.85,47.85,25229.0,46.4311,46.4311,46.2282,46.2282,25229.0
2022-02-14 13:30:00,47.86,47.9,47.76,47.86,27631.0,46.2379,46.2765,46.1413,46.2379,27631.0
2022-02-14 13:40:00,47.86,47.9,47.75,47.77,17276.0,46.2379,46.2765,46.1316,46.1509,17276.0
2022-02-14 13:50:00,47.77,47.77,47.54,47.55,31529.0,46.1509,46.1509,45.9287,45.9384,31529.0
2022-02-14 14:00:00,47.51,47.57,47.28,47.28,40034.0,45.8997,45.9577,45.6775,45.6775,40034.0
2022-02-14 14:10:00,47.31,47.44,47.27,47.44,46063.0,45.7065,45.8321,45.6679,45.8321,46063.0
2022-02-14 14:20:00,47.45,47.92,47.45,47.78,32738.0,45.8418,46.2958,45.8418,46.1606,32738.0
2022-02-14 14:30:00,47.78,47.78,47.56,47.72,23747.0,46.1606,46.1606,45.948,46.1026,23747.0
2022-02-14 14:40:00,47.76,47.85,47.61,47.68,24348.0,46.1413,46.2282,45.9963,46.064,24348.0
2022-02-14 14:50:00,47.72,47.85,47.72,47.83,22328.0,46.1026,46.2282,46.1026,46.2089,22328.0
2022-02-14 15:00:00,47.85,47.85,47.68,47.79,23432.0,46.2282,46.2282,46.064,46.1702,23432.0
2022-02-14 15:10:00,47.78,47.88,47.7,47.79,44200.0,46.1606,46.2572,46.0833,46.1702,44200.0
2022-02-14 15:20:00,47.76,47.89,47.69,47.85,39536.0,46.1413,46.2669,46.0736,46.2282,39536.0
2022-02-14 15:30:00,47.82,48.03,47.8,47.88,75574.0,46.1992,46.4021,46.1799,46.2572,75574.0
2022-02-14 15:40:00,47.88,48.07,47.79,47.93,193148.0,46.2572,46.4408,46.1702,46.3055,193148.0
2022-02-14 15:50:00,47.92,47.92,47.65,47.8,280629.0,46.2958,46.2958,46.035,46.1799,280629.0
2022-02-15 09:30:00,48.24,48.79,48.24,48.75,49667.0,46.605,47.1364,46.605,47.0977,49667.0
2022-02-15 09:40:00,48.69,48.69,48.5,48.53,28693.0,47.0397,47.0397,46.8562,46.8852,28693.0
2022-02-15 09:50:00,48.54,48.8,48.46,48.5,25692.0,46.8948,47.146,46.8175,46.8562,25692.0
2022-02-15 10:00:00,48.52,48.54,48.32,48.49,21802.0,46.8755,46.8948,46.6823,46.8465,21802.0
2022-02-15 10:10:00,48.47,48.62,48.41,48.41,26205.0,46.8272,46.9721,46.7692,46.7692,26205.0
2022-02-15 10:20:00,48.4,48.63,48.35,48.59,24602.0,46.7596,46.9818,46.7113,46.9431,24602.0
2022-02-15 10:30:00,48.64,48.67,48.53,48.62,18196.0,46.9914,47.0204,46.8852,46.9721,18196.0
2022-02-15 10:40:00,48.65,48.69,48.54,48.61,17923.0,47.0011,47.0397,46.8948,46.9625,17923.0
2022-02-15 10:50:00,48.6,48.66,48.56,48.6,15760.0,46.9528,47.0108,46.9141,46.9528,15760.0
2022-02-15 11:00:00,48.59,48.66,48.51,48.61,30424.0,46.9431,47.0108,46.8658,46.9625,30424.0
2022-02-15 11:10:00,48.6,48.64,48.49,48.49,12952.0,46.9528,46.9914,46.8465,46.8465,12952.0
2022-02-15 11:20:00,48.51,48.55,48.45,48.55,18446.0,46.8658,46.9045,46.8079,46.9045,18446.0
2022-02-15 11:30:00,48.57,48.7,48.56,48.67,13562.0,46.9238,47.0494,46.9141,47.0204,13562.0
2022-02-15 11:40:00,48.66,48.7,48.6,48.63,18619.0,47.0108,47.0494,46.9528,46.9818,18619.0
2022-02-15 11:50:00,48.64,48.82,48.63,48.78,20782.0,46.9914,47.1653,46.9818,47.1267,20782.0
2022-02-15 12:00:00,48.8,48.82,48.66,48.72,19235.0,47.146,47.1653,47.0108,47.0687,19235.0
2022-02-15 12:10:00,48.73,48.78,48.7,48.76,17235.0,47.0784,47.1267,47.0494,47.1074,17235.0
2022-02-15 12:20:00,48.76,48.81,48.69,48.75,18836.0,47.1074,47.1557,47.0397,47.0977,18836.0
2022-02-15 12:30:00,48.73,48.79,48.58,48.59,18968.0,47.0784,47.1364,46.9335,46.9431,18968.0
2022-02-15 12:40:00,48.6,48.67,48.53,48.61,56049.0,46.9528,47.0204,46.8852,46.9625,56049.0
2022-02-15 12:50:00,48.61,48.7,48.61,48.69,16544.0,46.9625,47.0494,46.9625,47.0397,16544.0
2022-02-15 13:00:00,48.68,48.79,48.66,48.77,17373.0,47.0301,47.1364,47.0108,47.117,17373.0
2022-02-15 13:10:00,48.77,48.83,48.71,48.8,22614.0,47.117,47.175,47.0591,47.146,22614.0
2022-02-15 13:20:00,48.84,48.95,48.82,48.91,21327.0,47.1847,47.2909,47.1653,47.2523,21327.0
2022-02-15 13:30:00,48.9,48.96,48.88,48.94,15316.0,47.2426,47.3006,47.2233,47.2813,15316.0
2022-02-15 13:40:00,48.94,49.03,48.93,49.02,26904.0,47.2813,47.3682,47.2716,47.3586,26904.0
2022-02-15 13:50:00,49.02,49.02,48.98,48.99,56948.0,47.3586,47.3586,47.3199,47.3296,56948.0
2022-02-15 14:00:00,49.0,49.01,48.86,48.93,38130.0,47.3392,47.3489,47.204,47.2716,38130.0
2022-02-15 14:10:00,48.93,49.06,48.91,48.96,32192.0,47.2716,47.3972,47.2523,47.3006,32192.0
2022-02-15 14:20:00,48.96,48.97,48.87,48.94,37457.0,47.3006,47.3103,47.2136,47.2813,37457.0
2022-02-15 14:30:00,48.94,48.95,48.88,48.89,41329.0,47.2813,47.2909,47.2233,47.233,41329.0
2022-02-15 14:40:00,48.88,48.92,48.78,48.9,34160.0,47.2233,47.2619,47.1267,47.2426,34160.0
2022-02-15 14:50:00,48.91,48.95,48.87,48.95,34907.0,47.2523,47.2909,47.2136,47.2909,34907.0
2022-02-15 15:00:00,48.93,49.03,48.93,48.98,40854.0,47.2716,47.3682,47.2716,47.3199,40854.0
2022-02-15 15:10:00,48.96,49.04,48.94,49.03,31564.0,47.3006,47.3779,47.2813,47.3682,31564.0
2022-02-15 15:20:00,49.04,49.05,48.93,49.02,47651.0,47.3779,47.3875,47.2716,47.3586,47651.0
2022-02-15 15:30:00,49.02,49.02,48.77,48.79,99858.0,47.3586,47.3586,47.117,47.1364,99858.0
2022-02-15 15:40:00,48.78,48.92,48.74,48.83,84079.0,47.1267,47.2619,47.088,47.175,84079.0
2022-02-15 15:50:00,48.83,49.05,48.83,48.9,177690.0,47.175,47.3875,47.175,47.2426,177690.0
2022-02-16 09:30:00,48.6,48.89,48.29,48.71,31603.0,46.9528,47.233,46.6533,47.0591,31603.0
2022-02-16 09:40:00,48.71,48.73,48.48,48.6,21867.0,47.0591,47.0784,46.8369,46.9528,21867.0
2022-02-16 09:50:00,48.61,48.64,48.43,48.58,30818.0,46.9625,46.9914,46.7886,46.9335,30818.0
2022-02-16 10:00:00,48.58,48.72,48.46,48.63,18504.0,46.9335,47.0687,46.8175,46.9818,18504.0
2022-02-16 10:10:00,48.66,48.71,48.39,48.39,22496.0,47.0108,47.0591,46.7499,46.7499,22496.0
2022-02-16 10:20:00,48.44,48.59,48.43,48.59,16108.0,46.7982,46.9431,46.7886,46.9431,16108.0
2022-02-16 10:30:00,48.61,48.65,48.51,48.61,16190.0,46.9625,47.0011,46.8658,46.9625,16190.0
2022-02-16 10:40:00,48.62,48.67,48.56,48.59,14075.0,46.9721,47.0204,46.9141,46.9431,14075.0
2022-02-16 10:50:00,48.61,48.64,48.52,48.62,44846.0,46.9625,46.9914,46.8755,46.9721,44846.0
2022-02-16 11:00:00,48.64,48.79,48.6,48.79,22080.0,46.9914,47.1364,46.9528,47.1364,22080.0
2022-02-16 11:10:00,48.77,48.79,48.57,48.59,15164.0,47.117,47.1364,46.9238,46.9431,15164.0
2022-02-16 11:20:00,48.6,48.81,48.54,48.78,40785.0,46.9528,47.1557,46.8948,47.1267,40785.0
2022-02-16 11:30:00,48.78,48.89,48.78,48.83,9750.0,47.1267,47.233,47.1267,47.175,9750.0
2022-02-16 11:40:00,48.85,48.9,48.78,48.81,10272.0,47.1943,47.2426,47.1267,47.1557,10272.0
2022-02-16 11:50:00,48.8,48.85,48.7,48.72,15046.0,47.146,47.1943,47.0494,47.0687,15046.0
2022-02-16 12:00:00,48.73,48.73,48.61,48.62,11660.0,47.0784,47.0784,46.9625,46.9721,11660.0
2022-02-16 12:10:00,48.62,48.77,48.62,48.77,8598.0,46.9721,47.117,46.9721,47.117,8598.0
2022-02-16 12:20:00,48.77,48.81,48.71,48.73,27594.0,47.117,47.1557,47.0591,47.0784,27594.0
2022-02-16 12:30:00,48.73,48.73,48.56,48.57,48227.0,47.0784,47.0784,46.9141,46.9238,48227.0
2022-02-16 12:40:00,48.59,48.8,48.59,48.78,9745.0,46.9431,47.146,46.9431,47.1267,9745.0
2022-02-16 12:50:00,48.79,48.82,48.71,48.73,9382.0,47.1364,47.1653,47.0591,47.0784,9382.0
2022-02-16 13:00:00,48.72,48.76,48.66,48.73,15130.0,47.0687,47.1074,47.0108,47.0784,15130.0
2022-02-16 13:10:00,48.75,48.76,48.7,48.76,10764.0,47.0977,47.1074,47.0494,47.1074,10764.0
2022-02-16 13:20:00,48.74,48.76,48.64,48.71,13125.0,47.088,47.1074,46.9914,47.0591,13125.0
2022-02-16 13:30:00,48.71,48.74,48.65,48.69,11555.0,47.0591,47.088,47.0011,47.0397,11555.0
2022-02-16 13:40:00,48.69,48.69,48.55,48.62,21646.0,47.0397,47.0397,46.9045,46.9721,21646.0
2022-02-16 13:50:00,48.64,48.68,48.57,48.66,18181.0,46.9914,47.0301,46.9238,47.0108,18181.0
2022-02-16 14:00:00,48.69,48.9,48.57,48.81,40343.0,47.0397,47.2426,46.9238,47.1557,40343.0
2022-02-16 14:10:00,48.73,48.84,48.65,48.83,26100.0,47.0784,47.1847,47.0011,47.175,26100.0
2022-02-16 14:20:00,48.84,49.13,48.82,49.13,26749.0,47.1847,47.4648,47.1653,47.4648,26749.0
2022-02-16 14:30:00,49.12,49.28,49.06,49.12,20921.0,47.4552,47.6097,47.3972,47.4552,20921.0
2022-02-16 14:40:00,49.14,49.14,48.99,49.06,19951.0,47.4745,47.4745,47.3296,47.3972,19951.0
2022-02-16 14:50:00,49.05,49.19,49.03,49.19,13765.0,47.3875,47.5228,47.3682,47.5228,13765.0
2022-02-16 15:00:00,49.21,49.33,49.19,49.22,34949.0,47.5421,47.658,47.5228,47.5518,34949.0
2022-02-16 15:10:00,49.23,49.41,49.22,49.4,77469.0,47.5614,47.7353,47.5518,47.7257,77469.0
2022-02-16 15:20:00,49.41,49.51,49.36,49.49,74639.0,47.7353,47.8319,47.687,47.8126,74639.0
2022-02-16 15:30:00,49.48,49.5,49.34,49.41,63412.0,47.803,47.8223,47.6677,47.7353,63412.0
2022-02-16 15:40:00,49.4,49.57,49.37,49.47,106037.0,47.7257,47.8899,47.6967,47.7933,106037.0
2022-02-16 15:50:00,49.48,49.55,49.24,49.29,148944.0,47.803,47.8706,47.5711,47.6194,148944.0
2022-02-17 09:30:00,49.04,49.63,48.96,49.63,49986.0,47.3779,47.9479,47.3006,47.9479,49986.0
2022-02-17 09:40:00,49.6,49.62,48.91,49.08,28108.0,47.9189,47.9382,47.2523,47.4165,28108.0
2022-02-17 09:50:00,49.07,49.14,48.9,48.93,25640.0,47.4069,47.4745,47.2426,47.2716,25640.0
2022-02-17 10:00:00,48.95,49.02,48.81,48.87,25062.0,47.2909,47.3586,47.1557,47.2136,25062.0
2022-02-17 10:10:00,48.88,48.89,48.69,48.69,19955.0,47.2233,47.233,47.0397,47.0397,19955.0
2022-02-17 10:20:00,48.69,48.69,48.46,48.47,34223.0,47.0397,47.0397,46.8175,46.8272,34223.0
2022-02-17 10:30:00,48.45,48.61,48.41,48.45,43089.0,46.8079,46.9625,46.7692,46.8079,43089.0
2022-02-17 10:40:00,48.43,48.5,48.36,48.38,25930.0,46.7886,46.8562,46.7209,46.7402,25930.0
2022-02-17 10:50:00,48.4,48.54,48.36,48.4,36645.0,46.7596,46.8948,46.7209,46.7596,36645.0
2022-02-17 11:00:00,48.39,48.44,48.3,48.36,50418.0,46.7499,46.7982,46.663,46.7209,50418.0
2022-02-17 11:10:00,48.36,48.36,48.24,48.36,56055.0,46.7209,46.7209,46.605,46.7209,56055.0
2022-02-17 11:20:00,48.34,48.36,48.25,48.31,39421.0,46.7016,46.7209,46.6147,46.6726,39421.0
2022-02-17 11:30:00,48.32,48.37,48.26,48.27,17895.0,46.6823,46.7306,46.6243,46.634,17895.0
2022-02-17 11:40:00,48.28,48.49,48.25,48.48,13625.0,46.6436,46.8465,46.6147,46.8369,13625.0
2022-02-17 11:50:00,48.45,48.47,48.37,48.37,13669.0,46.8079,46.8272,46.7306,46.7306,13669.0
2022-02-17 12:00:00,48.38,48.45,48.33,48.44,20852.0,46.7402,46.8079,46.6919,46.7982,20852.0
2022-02-17 12:10:00,48.44,48.47,48.37,48.38,18855.0,46.7982,46.8272,46.7306,46.7402,18855.0
2022-02-17 12:20:00,48.36,48.52,48.36,48.51,22064.0,46.7209,46.8755,46.7209,46.8658,22064.0
2022-02-17 12:30:00,48.5,48.6,48.49,48.59,26656.0,46.8562,46.9528,46.8465,46.9431,26656.0
2022-02-17 12:40:00,48.59,48.6,48.46,48.5,24433.0,46.9431,46.9528,46.8175,46.8562,24433.0
2022-02-17 12:50:00,48.5,48.52,48.42,48.5,10231.0,46.8562,46.8755,46.7789,46.8562,10231.0
2022-02-17 13:00:00,48.5,48.53,48.47,48.51,10516.0,46.8562,46.8852,46.8272,46.8658,10516.0
2022-02-17 13:10:00,48.52,48.55,48.43,48.48,15269.0,46.8755,46.9045,46.7886,46.8369,15269.0
2022-02-17 13:20:00,48.49,48.54,48.41,48.42,11275.0,46.8465,46.8948,46.7692,46.7789,11275.0
2022-02-17 13:30:00,48.44,48.59,48.42,48.59,38219.0,46.7982,46.9431,46.7789,46.9431,38219.0
2022-02-17 13:40:00,48.58,48.58,48.51,48.53,11399.0,46.9335,46.9335,46.8658,46.8852,11399.0
2022-02-17 13:50:00,48.51,48.58,48.51,48.54,11462.0,46.8658,46.9335,46.8658,46.8948,11462.0
2022-02-17 14:00:00,48.52,48.52,48.28,48.32,17989.0,46.8755,46.8755,46.6436,46.6823,17989.0
2022-02-17 14:10:00,48.32,48.36,48.27,48.36,15119.0,46.6823,46.7209,46.634,46.7209,15119.0
2022-02-17 14:20:00,48.36,48.37,48.2,48.25,26530.0,46.7209,46.7306,46.5663,46.6147,26530.0
2022-02-17 14:30:00,48.25,48.26,48.15,48.15,20549.0,46.6147,46.6243,46.518,46.518,20549.0
2022-02-17 14:40:00,48.15,48.2,48.07,48.16,36828.0,46.518,46.5663,46.4408,46.5277,36828.0
2022-02-17 14:50:00,48.16,48.16,48.04,48.04,26683.0,46.5277,46.5277,46.4118,46.4118,26683.0
2022-02-17 15:00:00,48.04,48.05,47.93,47.93,37002.0,46.4118,46.4214,46.3055,46.3055,37002.0
2022-02-17 15:10:00,47.94,48.15,47.91,48.14,45076.0,46.3152,46.518,46.2862,46.5084,45076.0
2022-02-17 15:20:00,48.14,48.19,48.1,48.13,55098.0,46.5084,46.5567,46.4697,46.4987,55098.0
2022-02-17 15:30:00,48.13,48.17,48.03,48.15,69388.0,46.4987,46.5374,46.4021,46.518,69388.0
2022-02-17 15:40:00,48.14,48.21,48.03,48.04,102802.0,46.5084,46.576,46.4021,46.4118,102802.0
2022-02-17 15:50:00,48.05,48.06,47.82,47.93,211842.0,46.4214,46.4311,46.1992,46.3055,211842.0
2022-02-18 09:30:00,48.0,48.26,47.78,48.18,60121.0,46.3731,46.6243,46.1606,46.547,60121.0
2022-02-18 09:40:00,48.18,48.26,48.01,48.1,22857.0,46.547,46.6243,46.3828,46.4697,22857.0
2022-02-18 09:50:00,48.13,48.49,48.13,48.45,27251.0,46.4987,46.8465,46.4987,46.8079,27251.0
2022-02-18 10:00:00,48.45,48.57,48.37,48.43,26279.0,46.8079,46.9238,46.7306,46.7886,26279.0
2022-02-18 10:10:00,48.43,48.66,48.38,48.52,29355.0,46.7886,47.0108,46.7402,46.8755,29355.0
2022-02-18 10:20:00,48.44,48.47,48.33,48.36,13779.0,46.7982,46.8272,46.6919,46.7209,13779.0
2022-02-18 10:30:00,48.34,48.34,48.2,48.24,27107.0,46.7016,46.7016,46.5663,46.605,27107.0
2022-02-18 10:40:00,48.22,48.25,48.14,48.17,16908.0,46.5857,46.6147,46.5084,46.5374,16908.0
2022-02-18 10:50:00,48.18,48.2,47.97,47.97,53635.0,46.547,46.5663,46.3441,46.3441,53635.0
2022-02-18 11:00:00,47.95,47.95,47.65,47.66,149035.0,46.3248,46.3248,46.035,46.0447,149035.0
2022-02-18 11:10:00,47.66,47.8,47.64,47.76,35672.0,46.0447,46.1799,46.0253,46.1413,35672.0
2022-02-18 11:20:00,47.76,47.95,47.75,47.88,22180.0,46.1413,46.3248,46.1316,46.2572,22180.0
2022-02-18 11:30:00,47.9,48.02,47.83,48.01,28359.0,46.2765,46.3924,46.2089,46.3828,28359.0
2022-02-18 11:40:00,48.01,48.08,47.91,47.91,44087.0,46.3828,46.4504,46.2862,46.2862,44087.0
2022-02-18 11:50:00,47.91,48.01,47.83,47.92,18791.0,46.2862,46.3828,46.2089,46.2958,18791.0
2022-02-18 12:00:00,47.9,47.98,47.86,47.97,23639.0,46.2765,46.3538,46.2379,46.3441,23639.0
2022-02-18 12:10:00,47.98,48.05,47.93,47.97,45826.0,46.3538,46.4214,46.3055,46.3441,45826.0
2022-02-18 12:20:00,47.97,47.98,47.89,47.9,37571.0,46.3441,46.3538,46.2669,46.2765,37571.0
2022-02-18 12:30:00,47.88,48.0,47.79,47.81,32497.0,46.2572,46.3731,46.1702,46.1896,32497.0
2022-02-18 12:40:00,47.8,47.94,47.79,47.9,14484.0,46.1799,46.3152,46.1702,46.2765,14484.0
2022-02-18 12:50:00,47.93,47.97,47.83,47.83,15494.0,46.3055,46.3441,46.2089,46.2089,15494.0
2022-02-18 13:00:00,47.83,47.88,47.78,47.83,18565.0,46.2089,46.2572,46.1606,46.2089,18565.0
2022-02-18 13:10:00,47.84,47.85,47.73,47.79,22577.0,46.2186,46.2282,46.1123,46.1702,22577.0
2022-02-18 13:20:00,47.79,47.94,47.77,47.88,16109.0,46.1702,46.3152,46.1509,46.2572,16109.0
2022-02-18 13:30:00,47.89,48.0,47.88,47.98,24036.0,46.2669,46.3731,46.2572,46.3538,24036.0
2022-02-18 13:40:00,47.98,48.18,47.94,48.13,21649.0,46.3538,46.547,46.3152,46.4987,21649.0
2022-02-18 13:50:00,48.12,48.14,48.09,48.09,53371.0,46.4891,46.5084,46.4601,46.4601,53371.0
2022-02-18 14:00:00,48.1,48.13,47.99,48.02,27286.0,46.4697,46.4987,46.3635,46.3924,27286.0
2022-02-18 14:10:00,48.02,48.17,48.02,48.16,39940.0,46.3924,46.5374,46.3924,46.5277,39940.0
2022-02-18 14:20:00,48.17,48.31,48.16,48.31,57656.0,46.5374,46.6726,46.5277,46.6726,57656.0
2022-02-18 14:30:00,48.31,48.43,48.21,48.22,23861.0,46.6726,46.7886,46.576,46.5857,23861.0
2022-02-18 14:40:00,48.23,48.23,48.1,48.11,21966.0,46.5953,46.5953,46.4697,46.4794,21966.0
2022-02-18 14:50:00,48.1,48.36,48.07,48.29,27963.0,46.4697,46.7209,46.4408,46.6533,27963.0
2022-02-18 15:00:00,48.3,48.37,48.18,48.23,37425.0,46.663,46.7306,46.547,46.5953,37425.0
2022-02-18 15:10:00,48.24,48.29,48.13,48.15,35864.0,46.605,46.6533,46.4987,46.518,35864.0
2022-02-18 15:20:00,48.14,48.2,48.08,48.09,40052.0,46.5084,46.5663,46.4504,46.4601,40052.0
2022-02-18 15:30:00,48.09,48.14,47.95,48.08,44767.0,46.4601,46.5084,46.3248,46.4504,44767.0
2022-02-18 15:40:00,48.08,48.28,48.08,48.21,75972.0,46.4504,46.6436,46.4504,46.576,75972.0
2022-02-18 15:50:00,48.2,48.22,48.04,48.14,182626.0,46.5663,46.5857,46.4118,46.5084,182626.0
2022-02-22 09:30:00,47.46,47.65,47.12,47.49,44889.0,45.8514,46.035,45.523,45.8804,44889.0
2022-02-22 09:40:00,47.45,47.66,47.38,47.59,12031.0,45.8418,46.0447,45.7741,45.977,12031.0
2022-02-22 09:50:00,47.65,47.97,47.55,47.67,20726.0,46.035,46.3441,45.9384,46.0543,20726.0
2022-02-22 10:00:00,47.67,47.67,47.37,47.64,18249.0,46.0543,46.0543,45.7645,46.0253,18249.0
2022-02-22 10:10:00,47.67,47.87,47.62,47.82,18604.0,46.0543,46.2475,46.006,46.1992,18604.0
2022-02-22 10:20:00,47.78,47.78,47.6,47.74,30823.0,46.1606,46.1606,45.9867,46.1219,30823.0
2022-02-22 10:30:00,47.72,47.72,47.56,47.59,39566.0,46.1026,46.1026,45.948,45.977,39566.0
2022-02-22 10:40:00,47.6,47.7,47.5,47.5,35514.0,45.9867,46.0833,45.8901,45.8901,35514.0
2022-02-22 10:50:00,47.48,47.49,47.21,47.28,22737.0,45.8708,45.8804,45.6099,45.6775,22737.0
2022-02-22 11:00:00,47.27,47.36,47.07,47.08,33821.0,45.6679,45.7548,45.4746,45.4843,33821.0
2022-02-22 11:10:00,47.09,47.2,46.95,47.03,40197.0,45.494,45.6002,45.3587,45.436,40197.0
2022-02-22 11:20:00,47.04,47.28,47.02,47.14,46505.0,45.4457,45.6775,45.4263,45.5423,46505.0
2022-02-22 11:30:00,47.15,47.24,47.1,47.21,34857.0,45.5519,45.6389,45.5036,45.6099,34857.0
2022-02-22 11:40:00,47.19,47.27,47.17,47.26,15528.0,45.5906,45.6679,45.5713,45.6582,15528.0
2022-02-22 11:50:00,47.25,47.25,47.0,47.06,26933.0,45.6485,45.6485,45.407,45.465,26933.0
2022-02-22 12:00:00,47.07,47.09,46.9,46.97,19484.0,45.4746,45.494,45.3104,45.378,19484.0
2022-02-22 12:10:00,46.96,46.96,46.54,46.55,26662.0,45.3684,45.3684,44.9626,44.9723,26662.0
2022-02-22 12:20:00,46.55,46.68,46.49,46.6,27829.0,44.9723,45.0979,44.9143,45.0206,27829.0
2022-02-22 12:30:00,46.6,46.69,46.47,46.58,33465.0,45.0206,45.1075,44.895,45.0013,33465.0
2022-02-22 12:40:00,46.59,46.59,46.45,46.48,34510.0,45.0109,45.0109,44.8757,44.9046,34510.0
2022-02-22 12:50:00,46.49,46.61,46.49,46.58,26699.0,44.9143,45.0302,44.9143,45.0013,26699.0
2022-02-22 13:00:00,46.59,46.64,46.51,46.61,30613.0,45.0109,45.0592,44.9336,45.0302,30613.0
2022-02-22 13:10:00,46.61,46.65,46.4,46.41,29855.0,45.0302,45.0689,44.8274,44.837,29855.0
2022-02-22 13:20:00,46.43,46.52,46.39,46.43,33921.0,44.8563,44.9433,44.8177,44.8563,33921.0
2022-02-22 13:30:00,46.43,46.55,46.34,46.37,27952.0,44.8563,44.9723,44.7694,44.7984,27952.0
2022-02-22 13:40:00,46.39,46.44,46.11,46.11,27443.0,44.8177,44.866,44.5472,44.5472,27443.0
2022-02-22 13:50:00,46.11,46.14,45.98,46.07,34595.0,44.5472,44.5762,44.4216,44.5085,34595.0
2022-02-22 14:00:00,46.06,46.08,45.83,45.87,74121.0,44.4989,44.5182,44.2767,44.3153,74121.0
2022-02-22 14:10:00,45.87,45.95,45.79,45.93,100236.0,44.3153,44.3926,44.238,44.3733,100236.0
2022-02-22 14:20:00,45.93,46.15,45.8,46.02,55143.0,44.3733,44.5858,44.2477,44.4602,55143.0
2022-02-22 14:30:00,46.01,46.16,45.95,45.98,21388.0,44.4506,44.5955,44.3926,44.4216,21388.0
2022-02-22 14:40:00,46.0,46.09,45.81,46.0,33512.0,44.4409,44.5279,44.2574,44.4409,33512.0
2022-02-22 14:50:00,46.02,46.43,46.01,46.36,46051.0,44.4602,44.8563,44.4506,44.7887,46051.0
2022-02-22 15:00:00,46.38,46.7,46.34,46.55,30927.0,44.808,45.1172,44.7694,44.9723,30927.0
2022-02-22 15:10:00,46.56,46.71,46.55,46.58,40615.0,44.9819,45.1268,44.9723,45.0013,40615.0
2022-02-22 15:20:00,46.57,46.6,46.32,46.45,34176.0,44.9916,45.0206,44.7501,44.8757,34176.0
2022-02-22 15:30:00,46.44,46.44,46.31,46.44,45089.0,44.866,44.866,44.7404,44.866,45089.0
2022-02-22 15:40:00,46.45,46.53,46.28,46.29,93691.0,44.8757,44.953,44.7114,44.7211,93691.0
2022-02-22 15:50:00,46.27,46.33,46.12,46.22,247871.0,44.7018,44.7597,44.5568,44.6535,247871.0
2022-02-23 09:30:00,46.46,46.74,46.26,46.61,47422.0,44.8853,45.1558,44.6921,45.0302,47422.0
2022-02-23 09:40:00,46.59,46.66,46.21,46.23,30172.0,45.0109,45.0785,44.6438,44.6631,30172.0
2022-02-23 09:50:00,46.2,46.37,46.12,46.36,34840.0,44.6341,44.7984,44.5568,44.7887,34840.0
2022-02-23 10:00:00,46.34,46.35,46.01,46.05,68175.0,44.7694,44.7791,44.4506,44.4892,68175.0
2022-02-23 10:10:00,46.07,46.17,45.89,45.93,56602.0,44.5085,44.6052,44.3346,44.3733,56602.0
2022-02-23 10:20:00,45.92,46.02,45.44,45.59,214192.0,44.3636,44.4602,43.8999,44.0448,214192.0
2022-02-23 10:30:00,45.58,45.78,45.51,45.62,76509.0,44.0351,44.2284,43.9675,44.0738,76509.0
2022-02-23 10:40:00,45.63,45.73,45.4,45.69,56251.0,44.0835,44.1801,43.8612,44.1414,56251.0
2022-02-23 10:50:00,45.7,45.84,45.66,45.77,81423.0,44.1511,44.2863,44.1124,44.2187,81423.0
2022-02-23 11:00:00,45.76,45.8,45.46,45.46,43140.0,44.209,44.2477,43.9192,43.9192,43140.0
2022-02-23 11:10:00,45.47,45.54,45.39,45.45,41189.0,43.9289,43.9965,43.8516,43.9096,41189.0
2022-02-23 11:20:00,45.42,45.46,45.36,45.4,58424.0,43.8806,43.9192,43.8226,43.8612,58424.0
2022-02-23 11:30:00,45.41,45.62,45.37,45.58,34136.0,43.8709,44.0738,43.8323,44.0351,34136.0
2022-02-23 11:40:00,45.57,45.63,45.48,45.6,30326.0,44.0255,44.0835,43.9385,44.0545,30326.0
2022-02-23 11:50:00,45.59,45.74,45.56,45.74,33719.0,44.0448,44.1897,44.0158,44.1897,33719.0
2022-02-23 12:00:00,45.75,45.84,45.73,45.84,20064.0,44.1994,44.2863,44.1801,44.2863,20064.0
2022-02-23 12:10:00,45.84,45.87,45.73,45.8,41605.0,44.2863,44.3153,44.1801,44.2477,41605.0
2022-02-23 12:20:00,45.79,45.88,45.78,45.82,51482.0,44.238,44.325,44.2284,44.267,51482.0
2022-02-23 12:30:00,45.82,45.83,45.73,45.74,24482.0,44.267,44.2767,44.1801,44.1897,24482.0
2022-02-23 12:40:00,45.75,45.77,45.7,45.71,21261.0,44.1994,44.2187,44.1511,44.1607,21261.0
2022-02-23 12:50:00,45.72,45.72,45.49,45.53,19283.0,44.1704,44.1704,43.9482,43.9868,19283.0
2022-02-23 13:00:00,45.53,45.56,45.47,45.54,19848.0,43.9868,44.0158,43.9289,43.9965,19848.0
2022-02-23 13:10:00,45.53,45.53,45.31,45.44,36795.0,43.9868,43.9868,43.7743,43.8999,36795.0
2022-02-23 13:20:00,45.44,45.46,45.3,45.32,24218.0,43.8999,43.9192,43.7646,43.784,24218.0
2022-02-23 13:30:00,45.33,45.39,45.21,45.39,25197.0,43.7936,43.8516,43.6777,43.8516,25197.0
2022-02-23 13:40:00,45.39,45.49,45.37,45.47,28951.0,43.8516,43.9482,43.8323,43.9289,28951.0
2022-02-23 13:50:00,45.46,45.49,45.3,45.45,17315.0,43.9192,43.9482,43.7646,43.9096,17315.0
2022-02-23 14:00:00,45.46,45.53,45.3,45.41,14351.0,43.9192,43.9868,43.7646,43.8709,14351.0
2022-02-23 14:10:00,45.43,45.47,45.31,45.42,17663.0,43.8902,43.9289,43.7743,43.8806,17663.0
2022-02-23 14:20:00,45.43,45.47,45.13,45.17,24699.0,43.8902,43.9289,43.6004,43.639,24699.0
2022-02-23 14:30:00,45.19,45.22,45.13,45.15,22844.0,43.6584,43.6874,43.6004,43.6197,22844.0
2022-02-23 14:40:00,45.14,45.25,45.04,45.18,17626.0,43.6101,43.7163,43.5135,43.6487,17626.0
2022-02-23 14:50:00,45.17,45.25,45.13,45.18,19405.0,43.639,43.7163,43.6004,43.6487,19405.0
2022-02-23 15:00:00,45.18,45.21,44.98,45.03,39857.0,43.6487,43.6777,43.4555,43.5038,39857.0
2022-02-23 15:10:00,45.03,45.16,44.97,45.09,28010.0,43.5038,43.6294,43.4458,43.5618,28010.0
2022-02-23 15:20:00,45.09,45.13,44.98,45.05,44472.0,43.5618,43.6004,43.4555,43.5231,44472.0
2022-02-23 15:30:00,45.04,45.09,44.89,44.95,85831.0,43.5135,43.5618,43.3685,43.4265,85831.0
2022-02-23 15:40:00,44.93,44.99,44.77,44.77,117776.0,43.4072,43.4651,43.2526,43.2526,117776.0
2022-02-23 15:50:00,44.76,44.9,44.67,44.86,195797.0,43.2429,43.3782,43.156,43.3396,195797.0
2022-02-24 09:30:00,43.5,44.53,43.1,44.52,182930.0,42.0256,43.0207,41.6392,43.0111,182930.0
2022-02-24 09:40:00,44.49,45.04,44.26,45.0,98618.0,42.9821,43.5135,42.7599,43.4748,98618.0
2022-02-24 09:50:00,45.02,45.51,44.73,45.51,80822.0,43.4941,43.9675,43.214,43.9675,80822.0
2022-02-24 10:00:00,45.48,45.57,45.13,45.56,88824.0,43.9385,44.0255,43.6004,44.0158,88824.0
2022-02-24 10:10:00,45.56,45.86,45.46,45.73,151899.0,44.0158,44.3057,43.9192,44.1801,151899.0
2022-02-24 10:20:00,45.71,45.74,45.26,45.37,144559.0,44.1607,44.1897,43.726,43.8323,144559.0
2022-02-24 10:30:00,45.38,45.44,44.93,45.23,82733.0,43.8419,43.8999,43.4072,43.697,82733.0
2022-02-24 10:40:00,45.24,45.45,45.1,45.39,33424.0,43.7067,43.9096,43.5714,43.8516,33424.0
2022-02-24 10:50:00,45.36,45.65,45.27,45.55,34203.0,43.8226,44.1028,43.7357,44.0062,34203.0
2022-02-24 11:00:00,45.5,45.61,45.23,45.61,45176.0,43.9579,44.0641,43.697,44.0641,45176.0
2022-02-24 11:10:00,45.58,45.64,45.47,45.64,56377.0,44.0351,44.0931,43.9289,44.0931,56377.0
2022-02-24 11:20:00,45.63,45.65,45.24,45.24,36894.0,44.0835,44.1028,43.7067,43.7067,36894.0
2022-02-24 11:30:00,45.27,45.37,45.21,45.32,43632.0,43.7357,43.8323,43.6777,43.784,43632.0
2022-02-24 11:40:00,45.26,45.31,45.11,45.3,34402.0,43.726,43.7743,43.5811,43.7646,34402.0
2022-02-24 11:50:00,45.31,45.55,45.31,45.49,54988.0,43.7743,44.0062,43.7743,43.9482,54988.0
2022-02-24 12:00:00,45.47,45.61,45.32,45.36,39545.0,43.9289,44.0641,43.784,43.8226,39545.0
2022-02-24 12:10:00,45.37,45.4,45.25,45.32,25434.0,43.8323,43.8612,43.7163,43.784,25434.0
2022-02-24 12:20:00,45.32,45.34,45.11,45.21,35081.0,43.784,43.8033,43.5811,43.6777,35081.0
2022-02-24 12:30:00,45.22,45.46,45.07,45.36,51627.0,43.6874,43.9192,43.5424,43.8226,51627.0
2022-02-24 12:40:00,45.39,45.5,45.37,45.41,27144.0,43.8516,43.9579,43.8323,43.8709,27144.0
2022-02-24 12:50:00,45.41,45.44,45.15,45.15,31432.0,43.8709,43.8999,43.6197,43.6197,31432.0
2022-02-24 13:00:00,45.14,45.33,44.98,45.32,28678.0,43.6101,43.7936,43.4555,43.784,28678.0
2022-02-24 13:10:00,45.3,45.41,45.22,45.31,30454.0,43.7646,43.8709,43.6874,43.7743,30454.0
2022-02-24 13:20:00,45.3,45.31,45.11,45.14,26539.0,43.7646,43.7743,43.5811,43.6101,26539.0
2022-02-24 13:30:00,45.14,45.44,45.14,45.36,29745.0,43.6101,43.8999,43.6101,43.8226,29745.0
2022-02-24 13:40:00,45.37,45.71,45.29,45.66,40869.0,43.8323,44.1607,43.755,44.1124,40869.0
2022-02-24 13:50:00,45.64,45.68,45.37,45.45,30765.0,44.0931,44.1318,43.8323,43.9096,30765.0
2022-02-24 14:00:00,45.46,45.55,45.38,45.43,27650.0,43.9192,44.0062,43.8419,43.8902,27650.0
2022-02-24 14:10:00,45.43,45.78,45.43,45.78,26685.0,43.8902,44.2284,43.8902,44.2284,26685.0
2022-02-24 14:20:00,45.78,45.92,45.67,45.92,34565.0,44.2284,44.3636,44.1221,44.3636,34565.0
2022-02-24 14:30:00,45.92,46.32,45.91,46.3,55278.0,44.3636,44.7501,44.354,44.7307,55278.0
2022-02-24 14:40:00,46.3,46.35,46.16,46.33,62043.0,44.7307,44.7791,44.5955,44.7597,62043.0
2022-02-24 14:50:00,46.31,46.37,46.16,46.28,45489.0,44.7404,44.7984,44.5955,44.7114,45489.0
2022-02-24 15:00:00,46.29,46.42,46.23,46.37,43090.0,44.7211,44.8467,44.6631,44.7984,43090.0
2022-02-24 15:10:00,46.37,46.56,46.35,46.54,69553.0,44.7984,44.9819,44.7791,44.9626,69553.0
2022-02-24 15:20:00,46.53,46.56,46.35,46.38,76145.0,44.953,44.9819,44.7791,44.808,76145.0
2022-02-24 15:30:00,46.37,46.8,46.37,46.8,84286.0,44.7984,45.2138,44.7984,45.2138,84286.0
2022-02-24 15:40:00,46.8,46.82,46.59,46.62,155857.0,45.2138,45.2331,45.0109,45.0399,155857.0
2022-02-24 15:50:00,46.62,46.83,46.56,46.62,306003.0,45.0399,45.2428,44.9819,45.0399,306003.0
2022-02-25 09:30:00,46.41,47.0,46.36,46.87,61692.0,44.837,45.407,44.7887,45.2814,61692.0
2022-02-25 09:40:00,46.86,46.99,46.58,46.91,19939.0,45.2718,45.3974,45.0013,45.3201,19939.0
2022-02-25 09:50:00,46.97,47.05,46.73,46.77,20095.0,45.378,45.4553,45.1462,45.1848,20095.0
2022-02-25 10:00:00,46.69,46.99,46.49,46.93,41745.0,45.1075,45.3974,44.9143,45.3394,41745.0
2022-02-25 10:10:00,46.95,47.2,46.8,47.18,31610.0,45.3587,45.6002,45.2138,45.5809,31610.0
2022-02-25 10:20:00,47.18,47.47,47.18,47.46,35952.0,45.5809,45.8611,45.5809,45.8514,35952.0
2022-02-25 10:30:00,47.43,47.63,47.42,47.63,35765.0,45.8224,46.0157,45.8128,46.0157,35765.0
2022-02-25 10:40:00,47.63,47.91,47.62,47.88,32823.0,46.0157,46.2862,46.006,46.2572,32823.0
2022-02-25 10:50:00,47.87,47.98,47.73,47.79,83525.0,46.2475,46.3538,46.1123,46.1702,83525.0
2022-02-25 11:00:00,47.78,47.89,47.7,47.79,29267.0,46.1606,46.2669,46.0833,46.1702,29267.0
2022-02-25 11:10:00,47.78,47.91,47.69,47.82,57381.0,46.1606,46.2862,46.0736,46.1992,57381.0
2022-02-25 11:20:00,47.86,48.07,47.77,47.93,42049.0,46.2379,46.4408,46.1509,46.3055,42049.0
2022-02-25 11:30:00,47.93,47.99,47.88,47.96,23862.0,46.3055,46.3635,46.2572,46.3345,23862.0
2022-02-25 11:40:00,47.98,48.05,47.9,48.05,23679.0,46.3538,46.4214,46.2765,46.4214,23679.0
2022-02-25 11:50:00,48.03,48.19,48.01,48.13,35929.0,46.4021,46.5567,46.3828,46.4987,35929.0
2022-02-25 12:00:00,48.12,48.33,48.12,48.29,17790.0,46.4891,46.6919,46.4891,46.6533,17790.0
2022-02-25 12:10:00,48.33,48.42,48.18,48.24,22221.0,46.6919,46.7789,46.547,46.605,22221.0
2022-02-25 12:20:00,48.22,48.31,48.16,48.31,13933.0,46.5857,46.6726,46.5277,46.6726,13933.0
2022-02-25 12:30:00,48.31,48.4,48.31,48.37,12966.0,46.6726,46.7596,46.6726,46.7306,12966.0
2022-02-25 12:40:00,48.39,48.47,48.37,48.41,19590.0,46.7499,46.8272,46.7306,46.7692,19590.0
2022-02-25 12:50:00,48.4,48.54,48.37,48.52,23103.0,46.7596,46.8948,46.7306,46.8755,23103.0
2022-02-25 13:00:00,48.54,48.62,48.45,48.5,26431.0,46.8948,46.9721,46.8079,46.8562,26431.0
2022-02-25 13:10:00,48.52,48.56,48.35,48.55,25686.0,46.8755,46.9141,46.7113,46.9045,25686.0
2022-02-25 13:20:00,48.54,48.72,48.52,48.67,25422.0,46.8948,47.0687,46.8755,47.0204,25422.0
2022-02-25 13:30:00,48.69,48.77,48.66,48.74,32152.0,47.0397,47.117,47.0108,47.088,32152.0
2022-02-25 13:40:00,48.75,48.83,48.72,48.81,39713.0,47.0977,47.175,47.0687,47.1557,39713.0
2022-02-25 13:50:00,48.81,48.87,48.68,48.71,43227.0,47.1557,47.2136,47.0301,47.0591,43227.0
2022-02-25 14:00:00,48.68,48.77,48.59,48.68,34507.0,47.0301,47.117,46.9431,47.0301,34507.0
2022-02-25 14:10:00,48.69,48.71,48.59,48.6,26079.0,47.0397,47.0591,46.9431,46.9528,26079.0
2022-02-25 14:20:00,48.6,48.75,48.6,48.72,32833.0,46.9528,47.0977,46.9528,47.0687,32833.0
2022-02-25 14:30:00,48.72,48.76,48.58,48.69,35610.0,47.0687,47.1074,46.9335,47.0397,35610.0
2022-02-25 14:40:00,48.68,48.76,48.61,48.67,39789.0,47.0301,47.1074,46.9625,47.0204,39789.0
2022-02-25 14:50:00,48.66,48.77,48.52,48.71,49785.0,47.0108,47.117,46.8755,47.0591,49785.0
2022-02-25 15:00:00,48.71,48.73,48.61,48.73,40974.0,47.0591,47.0784,46.9625,47.0784,40974.0
2022-02-25 15:10:00,48.73,48.76,48.57,48.74,46633.0,47.0784,47.1074,46.9238,47.088,46633.0
2022-02-25 15:20:00,48.74,48.87,48.69,48.73,73234.0,47.088,47.2136,47.0397,47.0784,73234.0
2022-02-25 15:30:00,48.72,48.8,48.52,48.59,94487.0,47.0687,47.146,46.8755,46.9431,94487.0
2022-02-25 15:40:00,48.59,48.68,48.55,48.58,137400.0,46.9431,47.0301,46.9045,46.9335,137400.0
2022-02-25 15:50:00,48.59,48.73,48.53,48.65,301198.0,46.9431,47.0784,46.8852,47.0011,301198.0
2022-02-28 09:30:00,49.63,49.98,49.28,49.42,196035.0,47.9479,48.286,47.6097,47.745,196035.0
2022-02-28 09:40:00,49.4,49.72,49.36,49.49,47270.0,47.7257,48.0348,47.687,47.8126,47270.0
2022-02-28 09:50:00,49.49,49.54,49.28,49.47,50269.0,47.8126,47.8609,47.6097,47.7933,50269.0
2022-02-28 10:00:00,49.46,49.52,49.03,49.17,96120.0,47.7836,47.8416,47.3682,47.5035,96120.0
2022-02-28 10:10:00,49.16,49.25,48.94,49.07,61271.0,47.4938,47.5808,47.2813,47.4069,61271.0
2022-02-28 10:20:00,49.14,49.18,49.0,49.03,44783.0,47.4745,47.5131,47.3392,47.3682,44783.0
2022-02-28 10:30:00,49.03,49.26,48.98,49.26,37087.0,47.3682,47.5904,47.3199,47.5904,37087.0
2022-02-28 10:40:00,49.26,49.32,49.14,49.26,37847.0,47.5904,47.6484,47.4745,47.5904,37847.0
2022-02-28 10:50:00,49.25,49.31,49.12,49.2,37052.0,47.5808,47.6387,47.4552,47.5325,37052.0
2022-02-28 11:00:00,49.2,49.48,49.18,49.25,42684.0,47.5325,47.803,47.5131,47.5808,42684.0
2022-02-28 11:10:00,49.25,49.46,49.15,49.37,60315.0,47.5808,47.7836,47.4842,47.6967,60315.0
2022-02-28 11:20:00,49.39,49.49,49.33,49.48,37878.0,47.716,47.8126,47.658,47.803,37878.0
2022-02-28 11:30:00,49.48,49.56,49.36,49.39,110824.0,47.803,47.8803,47.687,47.716,110824.0
2022-02-28 11:40:00,49.39,49.39,49.17,49.27,51866.0,47.716,47.716,47.5035,47.6001,51866.0
2022-02-28 11:50:00,49.26,49.31,49.18,49.24,25517.0,47.5904,47.6387,47.5131,47.5711,25517.0
2022-02-28 12:00:00,49.25,49.31,49.0,49.0,42354.0,47.5808,47.6387,47.3392,47.3392,42354.0
2022-02-28 12:10:00,48.98,48.99,48.82,48.97,56795.0,47.3199,47.3296,47.1653,47.3103,56795.0
2022-02-28 12:20:00,48.97,49.01,48.84,48.95,52884.0,47.3103,47.3489,47.1847,47.2909,52884.0
2022-02-28 12:30:00,48.94,49.04,48.86,48.95,111113.0,47.2813,47.3779,47.204,47.2909,111113.0
2022-02-28 12:40:00,48.95,48.98,48.88,48.95,48465.0,47.2909,47.3199,47.2233,47.2909,48465.0
2022-02-28 12:50:00,48.97,49.05,48.89,49.03,37941.0,47.3103,47.3875,47.233,47.3682,37941.0
2022-02-28 13:00:00,49.03,49.18,49.01,49.15,90870.0,47.3682,47.5131,47.3489,47.4842,90870.0
2022-02-28 13:10:00,49.14,49.25,48.95,48.98,41420.0,47.4745,47.5808,47.2909,47.3199,41420.0
2022-02-28 13:20:00,48.96,49.15,48.92,49.14,30853.0,47.3006,47.4842,47.2619,47.4745,30853.0
2022-02-28 13:30:00,49.11,49.21,49.07,49.15,20785.0,47.4455,47.5421,47.4069,47.4842,20785.0
2022-02-28 13:40:00,49.14,49.18,49.02,49.17,32513.0,47.4745,47.5131,47.3586,47.5035,32513.0
2022-02-28 13:50:00,49.19,49.28,49.18,49.24,21404.0,47.5228,47.6097,47.5131,47.5711,21404.0
2022-02-28 14:00:00,49.23,49.24,48.82,48.85,59813.0,47.5614,47.5711,47.1653,47.1943,59813.0
2022-02-28 14:10:00,48.86,48.94,48.8,48.91,40504.0,47.204,47.2813,47.146,47.2523,40504.0
2022-02-28 14:20:00,48.89,48.9,48.74,48.83,40549.0,47.233,47.2426,47.088,47.175,40549.0
2022-02-28 14:30:00,48.83,49.07,48.8,49.02,80715.0,47.175,47.4069,47.146,47.3586,80715.0
2022-02-28 14:40:00,49.02,49.28,49.01,49.18,50195.0,47.3586,47.6097,47.3489,47.5131,50195.0
2022-02-28 14:50:00,49.19,49.35,49.16,49.31,56541.0,47.5228,47.6774,47.4938,47.6387,56541.0
2022-02-28 15:00:00,49.31,49.35,49.15,49.25,54477.0,47.6387,47.6774,47.4842,47.5808,54477.0
2022-02-28 15:10:00,49.25,49.33,49.13,49.29,67512.0,47.5808,47.658,47.4648,47.6194,67512.0
2022-02-28 15:20:00,49.29,49.47,49.28,49.3,124755.0,47.6194,47.7933,47.6097,47.6291,124755.0
2022-02-28 15:30:00,49.29,49.3,49.07,49.11,131778.0,47.6194,47.6291,47.4069,47.4455,131778.0
2022-02-28 15:40:00,49.12,49.5,49.1,49.44,172448.0,47.4552,47.8223,47.4358,47.7643,172448.0
2022-02-28 15:50:00,49.46,49.69,49.4,49.68,369997.0,47.7836,48.0058,47.7257,47.9962,369997.0
2022-03-01 09:30:00,49.66,50.31,49.66,49.77,167696.0,47.9769,48.6048,47.9769,48.0831,167696.0
2022-03-01 09:40:00,49.81,50.0,49.62,49.99,63382.0,48.1218,48.3053,47.9382,48.2957,63382.0
2022-03-01 09:50:00,49.99,50.0,49.8,49.86,45881.0,48.2957,48.3053,48.1121,48.1701,45881.0
2022-03-01 10:00:00,49.87,49.97,49.67,49.83,26490.0,48.1797,48.2764,47.9865,48.1411,26490.0
2022-03-01 10:10:00,49.83,49.87,49.66,49.86,31271.0,48.1411,48.1797,47.9769,48.1701,31271.0
2022-03-01 10:20:00,49.86,50.0,49.76,49.84,23931.0,48.1701,48.3053,48.0735,48.1508,23931.0
2022-03-01 10:30:00,49.84,49.84,49.44,49.48,25105.0,48.1508,48.1508,47.7643,47.803,25105.0
2022-03-01 10:40:00,49.44,49.44,49.1,49.28,19870.0,47.7643,47.7643,47.4358,47.6097,19870.0
2022-03-01 10:50:00,49.3,49.48,49.27,49.41,46809.0,47.6291,47.803,47.6001,47.7353,46809.0
2022-03-01 11:00:00,49.39,49.77,49.37,49.66,24167.0,47.716,48.0831,47.6967,47.9769,24167.0
2022-03-01 11:10:00,49.66,49.72,49.59,49.65,18171.0,47.9769,48.0348,47.9092,47.9672,18171.0
2022-03-01 11:20:00,49.66,49.91,49.65,49.71,18825.0,47.9769,48.2184,47.9672,48.0252,18825.0
2022-03-01 11:30:00,49.68,49.69,49.5,49.58,33887.0,47.9962,48.0058,47.8223,47.8996,33887.0
2022-03-01 11:40:00,49.59,49.65,49.4,49.54,31227.0,47.9092,47.9672,47.7257,47.8609,31227.0
2022-03-01 11:50:00,49.55,49.58,49.42,49.52,16139.0,47.8706,47.8996,47.745,47.8416,16139.0
2022-03-01 12:00:00,49.49,49.55,49.43,49.52,17453.0,47.8126,47.8706,47.7547,47.8416,17453.0
2022-03-01 12:10:00,49.54,49.66,49.46,49.64,53461.0,47.8609,47.9769,47.7836,47.9575,53461.0
2022-03-01 12:20:00,49.66,49.87,49.6,49.82,33458.0,47.9769,48.1797,47.9189,48.1314,33458.0
2022-03-01 12:30:00,49.8,50.0,49.77,50.0,31854.0,48.1121,48.3053,48.0831,48.3053,31854.0
2022-03-01 12:40:00,50.02,50.2,50.01,50.19,39531.0,48.3247,48.4986,48.315,48.4889,39531.0
2022-03-01 12:50:00,50.2,50.23,50.06,50.13,30482.0,48.4986,48.5275,48.3633,48.4309,30482.0
2022-03-01 13:00:00,50.12,50.2,49.95,49.99,25397.0,48.4213,48.4986,48.257,48.2957,25397.0
2022-03-01 13:10:00,50.01,50.01,49.85,49.9,16853.0,48.315,48.315,48.1604,48.2087,16853.0
2022-03-01 13:20:00,49.9,50.05,49.9,50.02,20576.0,48.2087,48.3536,48.2087,48.3247,20576.0
2022-03-01 13:30:00,50.03,50.1,49.88,49.9,107065.0,48.3343,48.402,48.1894,48.2087,107065.0
2022-03-01 13:40:00,49.9,49.94,49.65,49.7,49522.0,48.2087,48.2474,47.9672,48.0155,49522.0
2022-03-01 13:50:00,49.73,49.8,49.69,49.76,26271.0,48.0445,48.1121,48.0058,48.0735,26271.0
2022-03-01 14:00:00,49.77,49.94,49.69,49.75,45406.0,48.0831,48.2474,48.0058,48.0638,45406.0
2022-03-01 14:10:00,49.73,49.77,49.55,49.67,166340.0,48.0445,48.0831,47.8706,47.9865,166340.0
2022-03-01 14:20:00,49.69,49.79,49.65,49.74,70362.0,48.0058,48.1025,47.9672,48.0542,70362.0
2022-03-01 14:30:00,49.74,49.77,49.6,49.68,127649.0,48.0542,48.0831,47.9189,47.9962,127649.0
2022-03-01 14:40:00,49.66,49.71,49.34,49.37,106320.0,47.9769,48.0252,47.6677,47.6967,106320.0
2022-03-01 14:50:00,49.37,49.37,49.16,49.24,79338.0,47.6967,47.6967,47.4938,47.5711,79338.0
2022-03-01 15:00:00,49.25,49.5,49.17,49.44,86124.0,47.5808,47.8223,47.5035,47.7643,86124.0
2022-03-01 15:10:00,49.45,49.46,49.21,49.24,65795.0,47.774,47.7836,47.5421,47.5711,65795.0
2022-03-01 15:20:00,49.25,49.29,49.21,49.22,63019.0,47.5808,47.6194,47.5421,47.5518,63019.0
2022-03-01 15:30:00,49.21,49.25,49.11,49.12,86105.0,47.5421,47.5808,47.4455,47.4552,86105.0
2022-03-01 15:40:00,49.11,49.16,48.84,48.87,125843.0,47.4455,47.4938,47.1847,47.2136,125843.0
2022-03-01 15:50:00,48.86,49.22,48.79,49.1,398286.0,47.204,47.5518,47.1364,47.4358,398286.0
2022-03-02 09:30:00,49.5,49.63,49.27,49.51,41822.0,47.8223,47.9479,47.6001,47.8319,41822.0
2022-03-02 09:40:00,49.5,49.73,49.48,49.54,27912.0,47.8223,48.0445,47.803,47.8609,27912.0
2022-03-02 09:50:00,49.54,49.75,49.45,49.68,47376.0,47.8609,48.0638,47.774,47.9962,47376.0
2022-03-02 10:00:00,49.68,49.71,49.36,49.37,22070.0,47.9962,48.0252,47.687,47.6967,22070.0
2022-03-02 10:10:00,49.39,49.52,49.31,49.42,12275.0,47.716,47.8416,47.6387,47.745,12275.0
2022-03-02 10:20:00,49.4,49.68,49.31,49.57,53796.0,47.7257,47.9962,47.6387,47.8899,53796.0
2022-03-02 10:30:00,49.57,49.69,49.22,49.48,53294.0,47.8899,48.0058,47.5518,47.803,53294.0
2022-03-02 10:40:00,49.46,49.55,49.42,49.54,43037.0,47.7836,47.8706,47.745,47.8609,43037.0
2022-03-02 10:50:00,49.58,49.65,49.44,49.56,20732.0,47.8996,47.9672,47.7643,47.8803,20732.0
2022-03-02 11:00:00,49.56,49.72,49.47,49.66,41996.0,47.8803,48.0348,47.7933,47.9769,41996.0
2022-03-02 11:10:00,49.66,49.76,49.64,49.67,41056.0,47.9769,48.0735,47.9575,47.9865,41056.0
2022-03-02 11:20:00,49.68,49.74,49.58,49.68,23753.0,47.9962,48.0542,47.8996,47.9962,23753.0
2022-03-02 11:30:00,49.69,49.75,49.65,49.73,28638.0,48.0058,48.0638,47.9672,48.0445,28638.0
2022-03-02 11:40:00,49.73,49.81,49.58,49.73,24306.0,48.0445,48.1218,47.8996,48.0445,24306.0
2022-03-02 11:50:00,49.72,49.88,49.68,49.87,29910.0,48.0348,48.1894,47.9962,48.1797,29910.0
2022-03-02 12:00:00,49.85,49.86,49.74,49.8,15679.0,48.1604,48.1701,48.0542,48.1121,15679.0
2022-03-02 12:10:00,49.8,49.86,49.74,49.76,21916.0,48.1121,48.1701,48.0542,48.0735,21916.0
2022-03-02 12:20:00,49.74,49.76,49.63,49.73,15115.0,48.0542,48.0735,47.9479,48.0445,15115.0
2022-03-02 12:30:00,49.76,49.84,49.72,49.8,27094.0,48.0735,48.1508,48.0348,48.1121,27094.0
2022-03-02 12:40:00,49.82,49.82,49.69,49.76,15663.0,48.1314,48.1314,48.0058,48.0735,15663.0
2022-03-02 12:50:00,49.76,49.76,49.66,49.72,11021.0,48.0735,48.0735,47.9769,48.0348,11021.0
2022-03-02 13:00:00,49.73,49.86,49.73,49.86,11294.0,48.0445,48.1701,48.0445,48.1701,11294.0
2022-03-02 13:10:00,49.86,49.93,49.84,49.86,25470.0,48.1701,48.2377,48.1508,48.1701,25470.0
2022-03-02 13:20:00,49.87,50.05,49.84,50.04,19536.0,48.1797,48.3536,48.1508,48.344,19536.0
2022-03-02 13:30:00,50.06,50.23,50.03,50.23,20526.0,48.3633,48.5275,48.3343,48.5275,20526.0
2022-03-02 13:40:00,50.22,50.26,50.13,50.16,34413.0,48.5179,48.5565,48.4309,48.4599,34413.0
2022-03-02 13:50:00,50.17,50.54,50.16,50.48,168383.0,48.4696,48.827,48.4599,48.7691,168383.0
2022-03-02 14:00:00,50.48,50.61,50.43,50.52,111377.0,48.7691,48.8947,48.7208,48.8077,111377.0
2022-03-02 14:10:00,50.5,50.56,50.47,50.5,30086.0,48.7884,48.8464,48.7594,48.7884,30086.0
2022-03-02 14:20:00,50.51,50.57,50.28,50.3,20936.0,48.7981,48.856,48.5759,48.5952,20936.0
2022-03-02 14:30:00,50.29,50.43,50.27,50.4,22370.0,48.5855,48.7208,48.5662,48.6918,22370.0
2022-03-02 14:40:00,50.41,50.44,50.18,50.18,77486.0,48.7014,48.7304,48.4792,48.4792,77486.0
2022-03-02 14:50:00,50.19,50.35,50.06,50.11,17362.0,48.4889,48.6435,48.3633,48.4116,17362.0
2022-03-02 15:00:00,50.12,50.28,50.07,50.23,22780.0,48.4213,48.5759,48.373,48.5275,22780.0
2022-03-02 15:10:00,50.22,50.26,50.08,50.13,24177.0,48.5179,48.5565,48.3826,48.4309,24177.0
2022-03-02 15:20:00,50.13,50.13,49.99,50.06,38831.0,48.4309,48.4309,48.2957,48.3633,38831.0
2022-03-02 15:30:00,50.07,50.12,49.97,49.98,64992.0,48.373,48.4213,48.2764,48.286,64992.0
2022-03-02 15:40:00,49.98,50.17,49.93,50.16,111212.0,48.286,48.4696,48.2377,48.4599,111212.0
2022-03-02 15:50:00,50.16,50.22,49.91,50.04,291955.0,48.4599,48.5179,48.2184,48.344,291955.0
2022-03-03 09:30:00,50.54,50.65,50.08,50.22,42855.0,48.827,48.9333,48.3826,48.5179,42855.0
2022-03-03 09:40:00,50.25,50.31,49.98,50.0,13333.0,48.5469,48.6048,48.286,48.3053,13333.0
2022-03-03 09:50:00,50.01,50.15,49.91,50.03,19773.0,48.315,48.4503,48.2184,48.3343,19773.0
2022-03-03 10:00:00,50.0,50.1,49.68,49.74,33538.0,48.3053,48.402,47.9962,48.0542,33538.0
2022-03-03 10:10:00,49.74,49.81,49.55,49.63,24817.0,48.0542,48.1218,47.8706,47.9479,24817.0
2022-03-03 10:20:00,49.63,49.66,49.39,49.45,26478.0,47.9479,47.9769,47.716,47.774,26478.0
2022-03-03 10:30:00,49.43,49.43,49.11,49.21,31376.0,47.7547,47.7547,47.4455,47.5421,31376.0
2022-03-03 10:40:00,49.23,49.4,49.15,49.22,26246.0,47.5614,47.7257,47.4842,47.5518,26246.0
2022-03-03 10:50:00,49.2,49.22,49.05,49.1,32923.0,47.5325,47.5518,47.3875,47.4358,32923.0
2022-03-03 11:00:00,49.07,49.17,48.95,49.14,25214.0,47.4069,47.5035,47.2909,47.4745,25214.0
2022-03-03 11:10:00,49.14,49.18,49.07,49.13,18696.0,47.4745,47.5131,47.4069,47.4648,18696.0
2022-03-03 11:20:00,49.13,49.44,49.12,49.42,26372.0,47.4648,47.7643,47.4552,47.745,26372.0
2022-03-03 11:30:00,49.41,49.46,49.3,49.32,17826.0,47.7353,47.7836,47.6291,47.6484,17826.0
2022-03-03 11:40:00,49.31,49.53,49.3,49.49,32373.0,47.6387,47.8513,47.6291,47.8126,32373.0
2022-03-03 11:50:00,49.49,49.6,49.43,49.53,79068.0,47.8126,47.9189,47.7547,47.8513,79068.0
2022-03-03 12:00:00,49.51,49.58,49.46,49.57,14957.0,47.8319,47.8996,47.7836,47.8899,14957.0
2022-03-03 12:10:00,49.56,49.6,49.44,49.44,21338.0,47.8803,47.9189,47.7643,47.7643,21338.0
2022-03-03 12:20:00,49.44,49.5,49.27,49.28,20833.0,47.7643,47.8223,47.6001,47.6097,20833.0
2022-03-03 12:30:00,49.3,49.72,49.3,49.58,35095.0,47.6291,48.0348,47.6291,47.8996,35095.0
2022-03-03 12:40:00,49.56,49.56,49.38,49.48,31871.0,47.8803,47.8803,47.7064,47.803,31871.0
2022-03-03 12:50:00,49.47,49.55,49.44,49.52,25361.0,47.7933,47.8706,47.7643,47.8416,25361.0
2022-03-03 13:00:00,49.52,49.63,49.48,49.52,27854.0,47.8416,47.9479,47.803,47.8416,27854.0
2022-03-03 13:10:00,49.51,49.67,49.5,49.65,29672.0,47.8319,47.9865,47.8223,47.9672,29672.0
2022-03-03 13:20:00,49.63,49.71,49.58,49.64,37444.0,47.9479,48.0252,47.8996,47.9575,37444.0
2022-03-03 13:30:00,49.65,49.65,49.46,49.49,39130.0,47.9672,47.9672,47.7836,47.8126,39130.0
2022-03-03 13:40:00,49.48,49.56,49.43,49.48,28403.0,47.803,47.8803,47.7547,47.803,28403.0
2022-03-03 13:50:00,49.5,49.51,49.43,49.48,24610.0,47.8223,47.8319,47.7547,47.803,24610.0
2022-03-03 14:00:00,49.47,49.53,49.38,49.52,28609.0,47.7933,47.8513,47.7064,47.8416,28609.0
2022-03-03 14:10:00,49.53,49.68,49.45,49.58,60829.0,47.8513,47.9962,47.774,47.8996,60829.0
2022-03-03 14:20:00,49.58,49.59,49.53,49.57,39866.0,47.8996,47.9092,47.8513,47.8899,39866.0
2022-03-03 14:30:00,49.56,49.59,49.41,49.43,24899.0,47.8803,47.9092,47.7353,47.7547,24899.0
2022-03-03 14:40:00,49.44,49.54,49.29,49.29,29431.0,47.7643,47.8609,47.6194,47.6194,29431.0
2022-03-03 14:50:00,49.31,49.33,49.14,49.25,35901.0,47.6387,47.658,47.4745,47.5808,35901.0
2022-03-03 15:00:00,49.25,49.28,49.07,49.15,39196.0,47.5808,47.6097,47.4069,47.4842,39196.0
2022-03-03 15:10:00,49.15,49.25,49.1,49.23,45141.0,47.4842,47.5808,47.4358,47.5614,45141.0
2022-03-03 15:20:00,49.21,49.32,49.11,49.32,39347.0,47.5421,47.6484,47.4455,47.6484,39347.0
2022-03-03 15:30:00,49.31,49.33,49.13,49.27,94744.0,47.6387,47.658,47.4648,47.6001,94744.0
2022-03-03 15:40:00,49.27,49.32,49.18,49.29,145801.0,47.6001,47.6484,47.5131,47.6194,145801.0
2022-03-03 15:50:00,49.3,49.33,49.14,49.25,262814.0,47.6291,47.658,47.4745,47.5808,262814.0
2022-03-04 09:30:00,48.96,49.06,48.67,48.85,60612.0,47.3006,47.3972,47.0204,47.1943,60612.0
2022-03-04 09:40:00,48.82,48.85,48.6,48.6,30720.0,47.1653,47.1943,46.9528,46.9528,30720.0
2022-03-04 09:50:00,48.63,48.94,48.52,48.94,48406.0,46.9818,47.2813,46.8755,47.2813,48406.0
2022-03-04 10:00:00,48.92,49.03,48.63,48.76,19938.0,47.2619,47.3682,46.9818,47.1074,19938.0
2022-03-04 10:10:00,48.76,48.81,48.65,48.7,51592.0,47.1074,47.1557,47.0011,47.0494,51592.0
2022-03-04 10:20:00,48.7,48.83,48.69,48.82,19309.0,47.0494,47.175,47.0397,47.1653,19309.0
2022-03-04 10:30:00,48.81,48.87,48.66,48.75,34113.0,47.1557,47.2136,47.0108,47.0977,34113.0
2022-03-04 10:40:00,48.74,48.76,48.53,48.55,61163.0,47.088,47.1074,46.8852,46.9045,61163.0
2022-03-04 10:50:00,48.53,48.64,48.46,48.46,29860.0,46.8852,46.9914,46.8175,46.8175,29860.0
2022-03-04 11:00:00,48.45,48.51,48.38,48.47,24573.0,46.8079,46.8658,46.7402,46.8272,24573.0
2022-03-04 11:10:00,48.45,48.62,48.31,48.58,38834.0,46.8079,46.9721,46.6726,46.9335,38834.0
2022-03-04 11:20:00,48.56,48.59,48.41,48.48,20182.0,46.9141,46.9431,46.7692,46.8369,20182.0
2022-03-04 11:30:00,48.48,48.54,48.31,48.47,51633.0,46.8369,46.8948,46.6726,46.8272,51633.0
2022-03-04 11:40:00,48.47,48.68,48.46,48.54,106991.0,46.8272,47.0301,46.8175,46.8948,106991.0
2022-03-04 11:50:00,48.53,48.63,48.4,48.63,39819.0,46.8852,46.9818,46.7596,46.9818,39819.0
2022-03-04 12:00:00,48.63,48.66,48.51,48.64,22026.0,46.9818,47.0108,46.8658,46.9914,22026.0
2022-03-04 12:10:00,48.65,48.94,48.65,48.82,22083.0,47.0011,47.2813,47.0011,47.1653,22083.0
2022-03-04 12:20:00,48.82,48.84,48.62,48.79,21589.0,47.1653,47.1847,46.9721,47.1364,21589.0
2022-03-04 12:30:00,48.78,48.9,48.76,48.82,22947.0,47.1267,47.2426,47.1074,47.1653,22947.0
2022-03-04 12:40:00,48.84,48.84,48.76,48.83,19104.0,47.1847,47.1847,47.1074,47.175,19104.0
2022-03-04 12:50:00,48.83,49.07,48.77,49.03,21907.0,47.175,47.4069,47.117,47.3682,21907.0
2022-03-04 13:00:00,49.05,49.32,49.05,49.29,30640.0,47.3875,47.6484,47.3875,47.6194,30640.0
2022-03-04 13:10:00,49.3,49.34,49.11,49.13,54955.0,47.6291,47.6677,47.4455,47.4648,54955.0
2022-03-04 13:20:00,49.14,49.22,49.12,49.19,17432.0,47.4745,47.5518,47.4552,47.5228,17432.0
2022-03-04 13:30:00,49.19,49.39,49.19,49.35,21762.0,47.5228,47.716,47.5228,47.6774,21762.0
2022-03-04 13:40:00,49.34,49.36,49.1,49.19,48561.0,47.6677,47.687,47.4358,47.5228,48561.0
2022-03-04 13:50:00,49.21,49.26,49.12,49.13,19411.0,47.5421,47.5904,47.4552,47.4648,19411.0
2022-03-04 14:00:00,49.14,49.27,49.1,49.23,37489.0,47.4745,47.6001,47.4358,47.5614,37489.0
2022-03-04 14:10:00,49.25,49.26,49.07,49.23,45178.0,47.5808,47.5904,47.4069,47.5614,45178.0
2022-03-04 14:20:00,49.26,49.42,49.25,49.31,32537.0,47.5904,47.745,47.5808,47.6387,32537.0
2022-03-04 14:30:00,49.3,49.39,49.24,49.28,27509.0,47.6291,47.716,47.5711,47.6097,27509.0
2022-03-04 14:40:00,49.29,49.29,49.01,49.02,20844.0,47.6194,47.6194,47.3489,47.3586,20844.0
2022-03-04 14:50:00,49.02,49.16,48.98,49.01,38997.0,47.3586,47.4938,47.3199,47.3489,38997.0
2022-03-04 15:00:00,49.02,49.05,48.87,48.9,44816.0,47.3586,47.3875,47.2136,47.2426,44816.0
2022-03-04 15:10:00,48.91,48.98,48.83,48.9,45405.0,47.2523,47.3199,47.175,47.2426,45405.0
2022-03-04 15:20:00,48.91,49.08,48.88,48.96,44451.0,47.2523,47.4165,47.2233,47.3006,44451.0
2022-03-04 15:30:00,48.95,49.08,48.92,49.01,76722.0,47.2909,47.4165,47.2619,47.3489,76722.0
2022-03-04 15:40:00,49.01,49.28,49.01,49.09,186286.0,47.3489,47.6097,47.3489,47.4262,186286.0
2022-03-04 15:50:00,49.11,49.41,49.11,49.37,250728.0,47.4455,47.7353,47.4455,47.6967,250728.0
2022-03-07 09:30:00,49.17,49.7,49.12,49.59,206603.0,47.5035,48.0155,47.4552,47.9092,206603.0
2022-03-07 09:40:00,49.6,49.83,49.34,49.37,49228.0,47.9189,48.1411,47.6677,47.6967,49228.0
2022-03-07 09:50:00,49.36,49.48,49.21,49.21,40240.0,47.687,47.803,47.5421,47.5421,40240.0
2022-03-07 10:00:00,49.24,49.28,49.12,49.24,56743.0,47.5711,47.6097,47.4552,47.5711,56743.0
2022-03-07 10:10:00,49.21,49.21,48.8,48.9,53113.0,47.5421,47.5421,47.146,47.2426,53113.0
2022-03-07 10:20:00,48.89,48.91,48.42,48.43,51645.0,47.233,47.2523,46.7789,46.7886,51645.0
2022-03-07 10:30:00,48.39,48.49,48.14,48.16,57459.0,46.7499,46.8465,46.5084,46.5277,57459.0
2022-03-07 10:40:00,48.16,48.38,48.16,48.3,36701.0,46.5277,46.7402,46.5277,46.663,36701.0
2022-03-07 10:50:00,48.34,48.4,48.16,48.28,33277.0,46.7016,46.7596,46.5277,46.6436,33277.0
2022-03-07 11:00:00,48.28,48.28,48.13,48.26,40748.0,46.6436,46.6436,46.4987,46.6243,40748.0
2022-03-07 11:10:00,48.26,48.44,48.24,48.35,33834.0,46.6243,46.7982,46.605,46.7113,33834.0
2022-03-07 11:20:00,48.34,48.36,48.01,48.05,27504.0,46.7016,46.7209,46.3828,46.4214,27504.0
2022-03-07 11:30:00,48.06,48.09,47.76,47.79,36665.0,46.4311,46.4601,46.1413,46.1702,36665.0
2022-03-07 11:40:00,47.77,47.79,47.57,47.61,29192.0,46.1509,46.1702,45.9577,45.9963,29192.0
2022-03-07 11:50:00,47.6,47.6,47.02,47.06,113572.0,45.9867,45.9867,45.4263,45.465,113572.0
2022-03-07 12:00:00,47.05,47.13,46.91,47.13,63606.0,45.4553,45.5326,45.3201,45.5326,63606.0
2022-03-07 12:10:00,47.12,47.21,46.87,46.91,32306.0,45.523,45.6099,45.2814,45.3201,32306.0
2022-03-07 12:20:00,46.9,46.97,46.73,46.88,31653.0,45.3104,45.378,45.1462,45.2911,31653.0
2022-03-07 12:30:00,46.86,46.93,46.76,46.78,34437.0,45.2718,45.3394,45.1752,45.1945,34437.0
2022-03-07 12:40:00,46.78,46.94,46.78,46.85,36714.0,45.1945,45.3491,45.1945,45.2621,36714.0
2022-03-07 12:50:00,46.8,46.97,46.5,46.55,36836.0,45.2138,45.378,44.924,44.9723,36836.0
2022-03-07 13:00:00,46.52,46.7,46.5,46.63,31074.0,44.9433,45.1172,44.924,45.0496,31074.0
2022-03-07 13:10:00,46.63,46.63,46.34,46.37,31287.0,45.0496,45.0496,44.7694,44.7984,31287.0
2022-03-07 13:20:00,46.38,46.52,46.35,46.47,40853.0,44.808,44.9433,44.7791,44.895,40853.0
2022-03-07 13:30:00,46.45,46.71,46.42,46.67,37347.0,44.8757,45.1268,44.8467,45.0882,37347.0
2022-03-07 13:40:00,46.66,46.79,46.62,46.7,28603.0,45.0785,45.2041,45.0399,45.1172,28603.0
2022-03-07 13:50:00,46.7,46.8,46.69,46.7,34723.0,45.1172,45.2138,45.1075,45.1172,34723.0
2022-03-07 14:00:00,46.69,46.87,46.65,46.83,35171.0,45.1075,45.2814,45.0689,45.2428,35171.0
2022-03-07 14:10:00,46.84,46.96,46.8,46.89,35094.0,45.2524,45.3684,45.2138,45.3007,35094.0
2022-03-07 14:20:00,46.89,46.91,46.77,46.83,27966.0,45.3007,45.3201,45.1848,45.2428,27966.0
2022-03-07 14:30:00,46.82,46.87,46.69,46.73,40085.0,45.2331,45.2814,45.1075,45.1462,40085.0
2022-03-07 14:40:00,46.73,46.75,46.5,46.69,33340.0,45.1462,45.1655,44.924,45.1075,33340.0
2022-03-07 14:50:00,46.68,46.71,46.53,46.6,43012.0,45.0979,45.1268,44.953,45.0206,43012.0
2022-03-07 15:00:00,46.6,46.68,46.39,46.43,39221.0,45.0206,45.0979,44.8177,44.8563,39221.0
2022-03-07 15:10:00,46.43,46.45,46.19,46.35,55490.0,44.8563,44.8757,44.6245,44.7791,55490.0
2022-03-07 15:20:00,46.35,46.79,46.34,46.73,61427.0,44.7791,45.2041,44.7694,45.1462,61427.0
2022-03-07 15:30:00,46.72,46.85,46.6,46.6,106950.0,45.1365,45.2621,45.0206,45.0206,106950.0
2022-03-07 15:40:00,46.62,46.72,46.38,46.4,162477.0,45.0399,45.1365,44.808,44.8274,162477.0
2022-03-07 15:50:00,46.42,46.56,46.23,46.28,229416.0,44.8467,44.9819,44.6631,44.7114,229416.0
2022-03-08 09:30:00,46.15,46.46,45.54,46.15,80637.0,44.5858,44.8853,43.9965,44.5858,80637.0
2022-03-08 09:40:00,46.04,46.44,45.95,46.03,18316.0,44.4796,44.866,44.3926,44.4699,18316.0
2022-03-08 09:50:00,46.03,46.23,45.85,46.2,31670.0,44.4699,44.6631,44.296,44.6341,31670.0
2022-03-08 10:00:00,46.16,46.16,45.8,45.93,43757.0,44.5955,44.5955,44.2477,44.3733,43757.0
2022-03-08 10:10:00,45.91,46.31,45.83,46.31,22273.0,44.354,44.7404,44.2767,44.7404,22273.0
2022-03-08 10:20:00,46.34,46.35,45.57,45.57,43530.0,44.7694,44.7791,44.0255,44.0255,43530.0
2022-03-08 10:30:00,45.61,45.66,45.41,45.47,61342.0,44.0641,44.1124,43.8709,43.9289,61342.0
2022-03-08 10:40:00,45.47,45.92,45.42,45.89,68549.0,43.9289,44.3636,43.8806,44.3346,68549.0
2022-03-08 10:50:00,45.9,46.22,45.85,46.22,55891.0,44.3443,44.6535,44.296,44.6535,55891.0
2022-03-08 11:00:00,46.22,46.37,46.07,46.12,31537.0,44.6535,44.7984,44.5085,44.5568,31537.0
2022-03-08 11:10:00,46.13,46.14,45.89,46.05,45464.0,44.5665,44.5762,44.3346,44.4892,45464.0
2022-03-08 11:20:00,46.07,46.08,45.81,45.91,38189.0,44.5085,44.5182,44.2574,44.354,38189.0
2022-03-08 11:30:00,45.87,45.88,45.62,45.8,30256.0,44.3153,44.325,44.0738,44.2477,30256.0
2022-03-08 11:40:00,45.88,46.21,45.8,46.13,47279.0,44.325,44.6438,44.2477,44.5665,47279.0
2022-03-08 11:50:00,46.15,46.47,46.14,46.4,31725.0,44.5858,44.895,44.5762,44.8274,31725.0
2022-03-08 12:00:00,46.41,46.76,46.3,46.69,38835.0,44.837,45.1752,44.7307,45.1075,38835.0
2022-03-08 12:10:00,46.72,47.47,46.72,47.4,54913.0,45.1365,45.8611,45.1365,45.7935,54913.0
2022-03-08 12:20:00,47.4,47.54,47.14,47.51,82557.0,45.7935,45.9287,45.5423,45.8997,82557.0
2022-03-08 12:30:00,47.51,47.78,47.32,47.71,29532.0,45.8997,46.1606,45.7162,46.093,29532.0
2022-03-08 12:40:00,47.71,47.8,47.51,47.67,34268.0,46.093,46.1799,45.8997,46.0543,34268.0
2022-03-08 12:50:00,47.64,47.92,47.5,47.85,46762.0,46.0253,46.2958,45.8901,46.2282,46762.0
2022-03-08 13:00:00,47.89,47.98,47.63,47.95,94539.0,46.2669,46.3538,46.0157,46.3248,94539.0
2022-03-08 13:10:00,47.94,48.04,47.71,47.8,36692.0,46.3152,46.4118,46.093,46.1799,36692.0
2022-03-08 13:20:00,47.79,47.79,47.29,47.4,68451.0,46.1702,46.1702,45.6872,45.7935,68451.0
2022-03-08 13:30:00,47.4,47.4,47.06,47.07,27931.0,45.7935,45.7935,45.465,45.4746,27931.0
2022-03-08 13:40:00,47.07,47.18,47.0,47.04,25623.0,45.4746,45.5809,45.407,45.4457,25623.0
2022-03-08 13:50:00,47.03,47.16,46.81,46.87,22597.0,45.436,45.5616,45.2235,45.2814,22597.0
2022-03-08 14:00:00,46.84,46.96,46.58,46.87,25163.0,45.2524,45.3684,45.0013,45.2814,25163.0
2022-03-08 14:10:00,46.84,46.86,46.67,46.78,16786.0,45.2524,45.2718,45.0882,45.1945,16786.0
2022-03-08 14:20:00,46.77,47.12,46.62,47.08,27615.0,45.1848,45.523,45.0399,45.4843,27615.0
2022-03-08 14:30:00,47.07,47.17,46.91,47.01,30376.0,45.4746,45.5713,45.3201,45.4167,30376.0
2022-03-08 14:40:00,47.02,47.19,46.91,47.18,18845.0,45.4263,45.5906,45.3201,45.5809,18845.0
2022-03-08 14:50:00,47.17,47.24,47.01,47.12,27274.0,45.5713,45.6389,45.4167,45.523,27274.0
2022-03-08 15:00:00,47.1,47.26,47.01,47.16,26996.0,45.5036,45.6582,45.4167,45.5616,26996.0
2022-03-08 15:10:00,47.16,47.19,46.96,47.02,38445.0,45.5616,45.5906,45.3684,45.4263,38445.0
2022-03-08 15:20:00,47.02,47.02,46.64,46.64,35812.0,45.4263,45.4263,45.0592,45.0592,35812.0
2022-03-08 15:30:00,46.64,46.7,46.51,46.65,51663.0,45.0592,45.1172,44.9336,45.0689,51663.0
2022-03-08 15:40:00,46.66,46.67,46.23,46.24,79551.0,45.0785,45.0882,44.6631,44.6728,79551.0
2022-03-08 15:50:00,46.22,46.55,46.01,46.08,219942.0,44.6535,44.9723,44.4506,44.5182,219942.0
2022-03-09 09:30:00,47.4,47.88,47.04,47.59,82891.0,45.7935,46.2572,45.4457,45.977,82891.0
2022-03-09 09:40:00,47.58,47.91,47.43,47.8,49576.0,45.9674,46.2862,45.8224,46.1799,49576.0
2022-03-09 09:50:00,47.8,47.8,47.32,47.5,80166.0,46.1799,46.1799,45.7162,45.8901,80166.0
2022-03-09 10:00:00,47.5,47.71,47.39,47.45,24111.0,45.8901,46.093,45.7838,45.8418,24111.0
2022-03-09 10:10:00,47.42,47.5,47.22,47.32,34825.0,45.8128,45.8901,45.6196,45.7162,34825.0
2022-03-09 10:20:00,47.28,47.42,47.2,47.39,33368.0,45.6775,45.8128,45.6002,45.7838,33368.0
2022-03-09 10:30:00,47.38,47.62,47.3,47.59,21811.0,45.7741,46.006,45.6969,45.977,21811.0
2022-03-09 10:40:00,47.59,47.76,47.51,47.58,26783.0,45.977,46.1413,45.8997,45.9674,26783.0
2022-03-09 10:50:00,47.59,47.75,47.42,47.71,151049.0,45.977,46.1316,45.8128,46.093,151049.0
2022-03-09 11:00:00,47.72,47.74,47.52,47.65,93348.0,46.1026,46.1219,45.9094,46.035,93348.0
2022-03-09 11:10:00,47.66,47.67,47.43,47.47,106539.0,46.0447,46.0543,45.8224,45.8611,106539.0
2022-03-09 11:20:00,47.46,47.61,47.32,47.32,90495.0,45.8514,45.9963,45.7162,45.7162,90495.0
2022-03-09 11:30:00,47.36,47.6,47.35,47.59,22810.0,45.7548,45.9867,45.7452,45.977,22810.0
2022-03-09 11:40:00,47.61,47.78,47.58,47.77,26085.0,45.9963,46.1606,45.9674,46.1509,26085.0
2022-03-09 11:50:00,47.76,47.77,47.58,47.77,23996.0,46.1413,46.1509,45.9674,46.1509,23996.0
2022-03-09 12:00:00,47.75,47.89,47.73,47.73,39260.0,46.1316,46.2669,46.1123,46.1123,39260.0
2022-03-09 12:10:00,47.76,47.92,47.76,47.89,13634.0,46.1413,46.2958,46.1413,46.2669,13634.0
2022-03-09 12:20:00,47.88,47.98,47.82,47.96,17625.0,46.2572,46.3538,46.1992,46.3345,17625.0
2022-03-09 12:30:00,47.98,48.29,47.93,48.29,24847.0,46.3538,46.6533,46.3055,46.6533,24847.0
2022-03-09 12:40:00,48.29,48.44,48.25,48.44,20385.0,46.6533,46.7982,46.6147,46.7982,20385.0
2022-03-09 12:50:00,48.42,48.49,48.39,48.45,13354.0,46.7789,46.8465,46.7499,46.8079,13354.0
2022-03-09 13:00:00,48.45,48.48,48.14,48.24,28302.0,46.8079,46.8369,46.5084,46.605,28302.0
2022-03-09 13:10:00,48.27,48.37,48.21,48.32,19943.0,46.634,46.7306,46.576,46.6823,19943.0
2022-03-09 13:20:00,48.33,48.39,48.26,48.33,21794.0,46.6919,46.7499,46.6243,46.6919,21794.0
2022-03-09 13:30:00,48.37,48.4,48.21,48.23,13299.0,46.7306,46.7596,46.576,46.5953,13299.0
2022-03-09 13:40:00,48.24,48.33,47.93,48.0,16678.0,46.605,46.6919,46.3055,46.3731,16678.0
2022-03-09 13:50:00,47.98,48.07,47.94,48.0,17422.0,46.3538,46.4408,46.3152,46.3731,17422.0
2022-03-09 14:00:00,47.99,48.21,47.99,48.04,22802.0,46.3635,46.576,46.3635,46.4118,22802.0
2022-03-09 14:10:00,48.06,48.11,47.94,47.98,25145.0,46.4311,46.4794,46.3152,46.3538,25145.0
2022-03-09 14:20:00,47.98,48.05,47.78,47.84,19123.0,46.3538,46.4214,46.1606,46.2186,19123.0
2022-03-09 14:30:00,47.88,48.04,47.88,47.97,21632.0,46.2572,46.4118,46.2572,46.3441,21632.0
2022-03-09 14:40:00,47.95,47.97,47.82,47.92,21350.0,46.3248,46.3441,46.1992,46.2958,21350.0
2022-03-09 14:50:00,47.92,47.99,47.84,47.86,18155.0,46.2958,46.3635,46.2186,46.2379,18155.0
2022-03-09 15:00:00,47.87,48.01,47.85,48.01,27060.0,46.2475,46.3828,46.2282,46.3828,27060.0
2022-03-09 15:10:00,48.01,48.12,47.99,48.09,39572.0,46.3828,46.4891,46.3635,46.4601,39572.0
2022-03-09 15:20:00,48.06,48.1,47.93,47.94,32608.0,46.4311,46.4697,46.3055,46.3152,32608.0
2022-03-09 15:30:00,47.95,48.04,47.83,47.83,52560.0,46.3248,46.4118,46.2089,46.2089,52560.0
2022-03-09 15:40:00,47.84,47.89,47.6,47.61,91911.0,46.2186,46.2669,45.9867,45.9963,91911.0
2022-03-09 15:50:00,47.62,47.81,47.53,47.68,164149.0,46.006,46.1896,45.9191,46.064,164149.0
2022-03-10 09:30:00,46.56,46.78,46.25,46.5,62871.0,44.9819,45.1945,44.6824,44.924,62871.0
2022-03-10 09:40:00,46.48,46.73,46.2,46.2,28323.0,44.9046,45.1462,44.6341,44.6341,28323.0
2022-03-10 09:50:00,46.15,46.53,46.1,46.47,26711.0,44.5858,44.953,44.5375,44.895,26711.0
2022-03-10 10:00:00,46.48,46.6,46.2,46.59,17372.0,44.9046,45.0206,44.6341,45.0109,17372.0
2022-03-10 10:10:00,46.57,46.94,46.5,46.84,41795.0,44.9916,45.3491,44.924,45.2524,41795.0
2022-03-10 10:20:00,46.86,46.86,46.35,46.35,35968.0,45.2718,45.2718,44.7791,44.7791,35968.0
2022-03-10 10:30:00,46.37,46.38,46.02,46.32,37414.0,44.7984,44.808,44.4602,44.7501,37414.0
2022-03-10 10:40:00,46.29,46.45,46.25,46.44,73790.0,44.7211,44.8757,44.6824,44.866,73790.0
2022-03-10 10:50:00,46.43,46.46,46.19,46.23,57615.0,44.8563,44.8853,44.6245,44.6631,57615.0
2022-03-10 11:00:00,46.22,46.26,46.05,46.12,27331.0,44.6535,44.6921,44.4892,44.5568,27331.0
2022-03-10 11:10:00,46.12,46.2,46.07,46.08,69462.0,44.5568,44.6341,44.5085,44.5182,69462.0
2022-03-10 11:20:00,46.11,46.17,45.95,46.01,88383.0,44.5472,44.6052,44.3926,44.4506,88383.0
2022-03-10 11:30:00,46.01,46.13,45.93,46.06,73566.0,44.4506,44.5665,44.3733,44.4989,73566.0
2022-03-10 11:40:00,46.06,46.28,46.01,46.09,43806.0,44.4989,44.7114,44.4506,44.5279,43806.0
2022-03-10 11:50:00,46.09,46.38,46.09,46.37,19976.0,44.5279,44.808,44.5279,44.7984,19976.0
2022-03-10 12:00:00,46.38,46.56,46.37,46.53,17856.0,44.808,44.9819,44.7984,44.953,17856.0
2022-03-10 12:10:00,46.52,46.68,46.52,46.66,13396.0,44.9433,45.0979,44.9433,45.0785,13396.0
2022-03-10 12:20:00,46.64,46.77,46.6,46.6,20530.0,45.0592,45.1848,45.0206,45.0206,20530.0
2022-03-10 12:30:00,46.58,46.6,46.49,46.5,13190.0,45.0013,45.0206,44.9143,44.924,13190.0
2022-03-10 12:40:00,46.51,46.61,46.45,46.59,12346.0,44.9336,45.0302,44.8757,45.0109,12346.0
2022-03-10 12:50:00,46.6,46.61,46.52,46.59,8847.0,45.0206,45.0302,44.9433,45.0109,8847.0
2022-03-10 13:00:00,46.58,46.68,46.57,46.66,13441.0,45.0013,45.0979,44.9916,45.0785,13441.0
2022-03-10 13:10:00,46.65,46.9,46.65,46.9,17649.0,45.0689,45.3104,45.0689,45.3104,17649.0
2022-03-10 13:20:00,46.91,46.93,46.7,46.7,14342.0,45.3201,45.3394,45.1172,45.1172,14342.0
2022-03-10 13:30:00,46.71,46.73,46.64,46.67,15576.0,45.1268,45.1462,45.0592,45.0882,15576.0
2022-03-10 13:40:00,46.67,46.88,46.65,46.87,18110.0,45.0882,45.2911,45.0689,45.2814,18110.0
2022-03-10 13:50:00,46.89,46.89,46.75,46.78,15343.0,45.3007,45.3007,45.1655,45.1945,15343.0
2022-03-10 14:00:00,46.73,47.08,46.73,46.98,32153.0,45.1462,45.4843,45.1462,45.3877,32153.0
2022-03-10 14:10:00,46.98,47.11,46.95,47.06,16980.0,45.3877,45.5133,45.3587,45.465,16980.0
2022-03-10 14:20:00,47.07,47.13,47.05,47.12,18574.0,45.4746,45.5326,45.4553,45.523,18574.0
2022-03-10 14:30:00,47.14,47.19,46.92,46.95,19236.0,45.5423,45.5906,45.3297,45.3587,19236.0
2022-03-10 14:40:00,46.91,47.11,46.82,47.09,16735.0,45.3201,45.5133,45.2331,45.494,16735.0
2022-03-10 14:50:00,47.13,47.16,46.99,47.09,21975.0,45.5326,45.5616,45.3974,45.494,21975.0
2022-03-10 15:00:00,47.07,47.09,46.87,46.9,16262.0,45.4746,45.494,45.2814,45.3104,16262.0
2022-03-10 15:10:00,46.92,47.09,46.92,47.05,12265.0,45.3297,45.494,45.3297,45.4553,12265.0
2022-03-10 15:20:00,47.04,47.1,46.92,47.02,24771.0,45.4457,45.5036,45.3297,45.4263,24771.0
2022-03-10 15:30:00,47.03,47.12,47.01,47.04,57486.0,45.436,45.523,45.4167,45.4457,57486.0
2022-03-10 15:40:00,47.06,47.2,47.04,47.04,103157.0,45.465,45.6002,45.4457,45.4457,103157.0
2022-03-10 15:50:00,47.04,47.27,47.03,47.16,164637.0,45.4457,45.6679,45.436,45.5616,164637.0
2022-03-11 09:30:00,47.58,47.71,47.48,47.48,42784.0,45.9674,46.093,45.8708,45.8708,42784.0
2022-03-11 09:40:00,47.44,47.59,47.3,47.51,37751.0,45.8321,45.977,45.6969,45.8997,37751.0
2022-03-11 09:50:00,47.48,47.52,47.26,47.49,59601.0,45.8708,45.9094,45.6582,45.8804,59601.0
2022-03-11 10:00:00,47.46,47.53,47.25,47.36,20140.0,45.8514,45.9191,45.6485,45.7548,20140.0
2022-03-11 10:10:00,47.36,47.5,47.22,47.28,9232.0,45.7548,45.8901,45.6196,45.6775,9232.0
2022-03-11 10:20:00,47.25,47.43,47.14,47.31,9831.0,45.6485,45.8224,45.5423,45.7065,9831.0
2022-03-11 10:30:00,47.23,47.28,47.1,47.14,13482.0,45.6292,45.6775,45.5036,45.5423,13482.0
2022-03-11 10:40:00,47.14,47.18,47.01,47.12,16394.0,45.5423,45.5809,45.4167,45.523,16394.0
2022-03-11 10:50:00,47.17,47.29,47.06,47.28,22233.0,45.5713,45.6872,45.465,45.6775,22233.0
2022-03-11 11:00:00,47.29,47.35,47.24,47.26,26462.0,45.6872,45.7452,45.6389,45.6582,26462.0
2022-03-11 11:10:00,47.27,47.29,47.06,47.08,131638.0,45.6679,45.6872,45.465,45.4843,131638.0
2022-03-11 11:20:00,47.1,47.27,47.09,47.13,40639.0,45.5036,45.6679,45.494,45.5326,40639.0
2022-03-11 11:30:00,47.12,47.22,47.03,47.21,16842.0,45.523,45.6196,45.436,45.6099,16842.0
2022-03-11 11:40:00,47.22,47.22,47.01,47.13,9291.0,45.6196,45.6196,45.4167,45.5326,9291.0
2022-03-11 11:50:00,47.11,47.18,47.09,47.13,11328.0,45.5133,45.5809,45.494,45.5326,11328.0
2022-03-11 12:00:00,47.11,47.15,46.96,46.97,17091.0,45.5133,45.5519,45.3684,45.378,17091.0
2022-03-11 12:10:00,46.97,47.0,46.9,46.99,29883.0,45.378,45.407,45.3104,45.3974,29883.0
2022-03-11 12:20:00,47.0,47.03,46.86,46.9,10213.0,45.407,45.436,45.2718,45.3104,10213.0
2022-03-11 12:30:00,46.86,46.9,46.7,46.73,15272.0,45.2718,45.3104,45.1172,45.1462,15272.0
2022-03-11 12:40:00,46.74,46.9,46.73,46.88,21926.0,45.1558,45.3104,45.1462,45.2911,21926.0
2022-03-11 12:50:00,46.89,46.98,46.88,46.96,9725.0,45.3007,45.3877,45.2911,45.3684,9725.0
2022-03-11 13:00:00,46.94,47.0,46.93,46.94,11329.0,45.3491,45.407,45.3394,45.3491,11329.0
2022-03-11 13:10:00,46.93,46.99,46.92,46.95,15560.0,45.3394,45.3974,45.3297,45.3587,15560.0
2022-03-11 13:20:00,46.94,47.0,46.93,46.97,15087.0,45.3491,45.407,45.3394,45.378,15087.0
2022-03-11 13:30:00,46.94,47.0,46.93,46.95,17965.0,45.3491,45.407,45.3394,45.3587,17965.0
2022-03-11 13:40:00,46.97,47.12,46.96,47.12,38292.0,45.378,45.523,45.3684,45.523,38292.0
2022-03-11 13:50:00,47.14,47.14,46.8,46.81,30554.0,45.5423,45.5423,45.2138,45.2235,30554.0
2022-03-11 14:00:00,46.79,46.91,46.76,46.81,23447.0,45.2041,45.3201,45.1752,45.2235,23447.0
2022-03-11 14:10:00,46.82,46.95,46.79,46.81,21734.0,45.2331,45.3587,45.2041,45.2235,21734.0
2022-03-11 14:20:00,46.82,46.9,46.78,46.9,47142.0,45.2331,45.3104,45.1945,45.3104,47142.0
2022-03-11 14:30:00,46.88,46.92,46.79,46.8,24802.0,45.2911,45.3297,45.2041,45.2138,24802.0
2022-03-11 14:40:00,46.78,46.83,46.71,46.77,30742.0,45.1945,45.2428,45.1268,45.1848,30742.0
2022-03-11 14:50:00,46.74,46.74,46.65,46.67,33026.0,45.1558,45.1558,45.0689,45.0882,33026.0
2022-03-11 15:00:00,46.67,46.76,46.6,46.63,24618.0,45.0882,45.1752,45.0206,45.0496,24618.0
2022-03-11 15:10:00,46.63,46.68,46.58,46.66,27451.0,45.0496,45.0979,45.0013,45.0785,27451.0
2022-03-11 15:20:00,46.64,46.72,46.55,46.57,22860.0,45.0592,45.1365,44.9723,44.9916,22860.0
2022-03-11 15:30:00,46.55,46.59,46.43,46.46,43551.0,44.9723,45.0109,44.8563,44.8853,43551.0
2022-03-11 15:40:00,46.47,46.53,46.36,46.37,64422.0,44.895,44.953,44.7887,44.7984,64422.0
2022-03-11 15:50:00,46.35,46.52,46.33,46.38,131510.0,44.7791,44.9433,44.7597,44.808,131510.0
2022-03-14 09:30:00,46.4,46.62,45.14,45.15,78079.0,44.9793,45.1925,43.7579,43.7676,78079.0
2022-03-14 09:40:00,45.13,45.27,44.75,44.75,53361.0,43.7482,43.8839,43.3798,43.3798,53361.0
2022-03-14 09:50:00,44.75,44.87,44.42,44.7,65441.0,43.3798,43.4961,43.0599,43.3313,65441.0
2022-03-14 10:00:00,44.66,45.02,44.5,44.98,42724.0,43.2926,43.6415,43.1375,43.6028,42724.0
2022-03-14 10:10:00,44.96,45.1,44.86,45.06,29078.0,43.5834,43.7191,43.4864,43.6803,29078.0
2022-03-14 10:20:00,45.07,45.07,44.8,44.81,24795.0,43.69,43.69,43.4283,43.438,24795.0
2022-03-14 10:30:00,44.81,44.83,44.49,44.54,27453.0,43.438,43.4574,43.1278,43.1762,27453.0
2022-03-14 10:40:00,44.6,44.71,44.53,44.69,33951.0,43.2344,43.341,43.1665,43.3216,33951.0
2022-03-14 10:50:00,44.69,45.1,44.69,45.0,38190.0,43.3216,43.7191,43.3216,43.6221,38190.0
2022-03-14 11:00:00,45.02,45.12,44.92,44.93,23869.0,43.6415,43.7385,43.5446,43.5543,23869.0
2022-03-14 11:10:00,44.94,44.95,44.63,44.75,28888.0,43.564,43.5737,43.2635,43.3798,28888.0
2022-03-14 11:20:00,44.72,44.75,44.54,44.62,32227.0,43.3507,43.3798,43.1762,43.2538,32227.0
2022-03-14 11:30:00,44.62,44.7,44.48,44.69,27746.0,43.2538,43.3313,43.1181,43.3216,27746.0
2022-03-14 11:40:00,44.68,44.68,44.4,44.4,22651.0,43.3119,43.3119,43.0405,43.0405,22651.0
2022-03-14 11:50:00,44.41,44.58,44.4,44.58,32544.0,43.0502,43.215,43.0405,43.215,32544.0
2022-03-14 12:00:00,44.56,44.61,44.41,44.43,27762.0,43.1956,43.2441,43.0502,43.0696,27762.0
2022-03-14 12:10:00,44.45,44.45,44.22,44.33,28384.0,43.089,43.089,42.866,42.9727,28384.0
2022-03-14 12:20:00,44.3,44.39,44.25,44.27,24981.0,42.9436,43.0308,42.8951,42.9145,24981.0
2022-03-14 12:30:00,44.27,44.39,44.14,44.3,30922.0,42.9145,43.0308,42.7885,42.9436,30922.0
2022-03-14 12:40:00,44.28,44.43,44.2,44.25,23356.0,42.9242,43.0696,42.8466,42.8951,23356.0
2022-03-14 12:50:00,44.27,44.29,44.16,44.16,22503.0,42.9145,42.9339,42.8079,42.8079,22503.0
2022-03-14 13:00:00,44.16,44.19,44.02,44.05,31664.0,42.8079,42.8369,42.6722,42.7012,31664.0
2022-03-14 13:10:00,44.06,44.14,43.97,44.06,63036.0,42.7109,42.7885,42.6237,42.7109,63036.0
2022-03-14 13:20:00,44.05,44.05,43.86,43.86,155899.0,42.7012,42.7012,42.5171,42.5171,155899.0
2022-03-14 13:30:00,43.87,43.91,43.69,43.76,70917.0,42.5267,42.5655,42.3523,42.4201,70917.0
2022-03-14 13:40:00,43.78,43.92,43.74,43.85,30739.0,42.4395,42.5752,42.4007,42.5074,30739.0
2022-03-14 13:50:00,43.86,44.01,43.8,43.91,32526.0,42.5171,42.6625,42.4589,42.5655,32526.0
2022-03-14 14:00:00,43.93,43.99,43.87,43.94,45576.0,42.5849,42.6431,42.5267,42.5946,45576.0
2022-03-14 14:10:00,43.96,44.1,43.96,44.05,33549.0,42.614,42.7497,42.614,42.7012,33549.0
2022-03-14 14:20:00,44.06,44.12,44.03,44.07,31327.0,42.7109,42.7691,42.6818,42.7206,31327.0
2022-03-14 14:30:00,44.07,44.2,44.07,44.12,33346.0,42.7206,42.8466,42.7206,42.7691,33346.0
2022-03-14 14:40:00,44.14,44.14,43.99,44.09,31025.0,42.7885,42.7885,42.6431,42.74,31025.0
2022-03-14 14:50:00,44.12,44.4,44.08,44.26,70565.0,42.7691,43.0405,42.7303,42.9048,70565.0
2022-03-14 15:00:00,44.26,44.35,44.16,44.2,38599.0,42.9048,42.992,42.8079,42.8466,38599.0
2022-03-14 15:10:00,44.21,44.45,44.2,44.31,41053.0,42.8563,43.089,42.8466,42.9533,41053.0
2022-03-14 15:20:00,44.29,44.39,44.27,44.31,45954.0,42.9339,43.0308,42.9145,42.9533,45954.0
2022-03-14 15:30:00,44.31,44.32,44.12,44.31,89361.0,42.9533,42.963,42.7691,42.9533,89361.0
2022-03-14 15:40:00,44.3,44.36,44.16,44.23,110592.0,42.9436,43.0017,42.8079,42.8757,110592.0
2022-03-14 15:50:00,44.22,44.34,44.09,44.26,232188.0,42.866,42.9824,42.74,42.9048,232188.0
2022-03-15 09:30:00,44.66,45.51,44.66,45.01,85944.0,43.2926,44.1165,43.2926,43.6318,85944.0
2022-03-15 09:40:00,45.03,45.07,44.77,44.88,39442.0,43.6512,43.69,43.3992,43.5058,39442.0
2022-03-15 09:50:00,44.9,44.95,44.59,44.82,39228.0,43.5252,43.5737,43.2247,43.4477,39228.0
2022-03-15 10:00:00,44.86,45.3,44.83,45.16,41779.0,43.4864,43.913,43.4574,43.7772,41779.0
2022-03-15 10:10:00,45.15,45.26,45.01,45.21,26331.0,43.7676,43.8742,43.6318,43.8257,26331.0
2022-03-15 10:20:00,45.22,45.52,45.16,45.5,26799.0,43.8354,44.1262,43.7772,44.1068,26799.0
2022-03-15 10:30:00,45.54,45.73,45.42,45.46,27144.0,44.1456,44.3298,44.0293,44.0681,27144.0
2022-03-15 10:40:00,45.48,45.73,45.47,45.72,19451.0,44.0874,44.3298,44.0778,44.3201,19451.0
2022-03-15 10:50:00,45.73,45.74,45.51,45.59,28972.0,44.3298,44.3395,44.1165,44.1941,28972.0
2022-03-15 11:00:00,45.62,45.75,45.6,45.64,24074.0,44.2232,44.3492,44.2038,44.2425,24074.0
2022-03-15 11:10:00,45.66,45.69,45.52,45.63,13361.0,44.2619,44.291,44.1262,44.2329,13361.0
2022-03-15 11:20:00,45.63,45.8,45.56,45.8,21017.0,44.2329,44.3977,44.165,44.3977,21017.0
2022-03-15 11:30:00,45.78,45.83,45.73,45.75,17268.0,44.3783,44.4267,44.3298,44.3492,17268.0
2022-03-15 11:40:00,45.75,45.79,45.67,45.76,15811.0,44.3492,44.388,44.2716,44.3589,15811.0
2022-03-15 11:50:00,45.72,45.81,45.37,45.44,18154.0,44.3201,44.4073,43.9808,44.0487,18154.0
2022-03-15 12:00:00,45.43,45.46,45.3,45.43,17261.0,44.039,44.0681,43.913,44.039,17261.0
2022-03-15 12:10:00,45.44,45.7,45.41,45.67,19700.0,44.0487,44.3007,44.0196,44.2716,19700.0
2022-03-15 12:20:00,45.67,45.84,45.63,45.84,16528.0,44.2716,44.4364,44.2329,44.4364,16528.0
2022-03-15 12:30:00,45.84,46.07,45.84,46.06,22204.0,44.4364,44.6594,44.4364,44.6497,22204.0
2022-03-15 12:40:00,46.04,46.06,45.96,46.02,28738.0,44.6303,44.6497,44.5528,44.6109,28738.0
2022-03-15 12:50:00,46.01,46.06,45.91,46.06,18310.0,44.6012,44.6497,44.5043,44.6497,18310.0
2022-03-15 13:00:00,46.05,46.1,45.94,46.0,17646.0,44.64,44.6885,44.5334,44.5915,17646.0
2022-03-15 13:10:00,45.97,45.97,45.7,45.76,11637.0,44.5624,44.5624,44.3007,44.3589,11637.0
2022-03-15 13:20:00,45.78,45.87,45.74,45.79,24214.0,44.3783,44.4655,44.3395,44.388,24214.0
2022-03-15 13:30:00,45.79,45.92,45.77,45.83,8316.0,44.388,44.514,44.3686,44.4267,8316.0
2022-03-15 13:40:00,45.81,45.89,45.76,45.82,18130.0,44.4073,44.4849,44.3589,44.417,18130.0
2022-03-15 13:50:00,45.84,45.92,45.84,45.91,10386.0,44.4364,44.514,44.4364,44.5043,10386.0
2022-03-15 14:00:00,45.89,45.97,45.82,45.94,17092.0,44.4849,44.5624,44.417,44.5334,17092.0
2022-03-15 14:10:00,45.94,45.96,45.68,45.73,18854.0,44.5334,44.5528,44.2813,44.3298,18854.0
2022-03-15 14:20:00,45.73,45.77,45.68,45.73,15576.0,44.3298,44.3686,44.2813,44.3298,15576.0
2022-03-15 14:30:00,45.73,45.8,45.67,45.76,17368.0,44.3298,44.3977,44.2716,44.3589,17368.0
2022-03-15 14:40:00,45.77,45.96,45.76,45.96,12894.0,44.3686,44.5528,44.3589,44.5528,12894.0
2022-03-15 14:50:00,45.99,46.18,45.95,46.14,24511.0,44.5818,44.766,44.5431,44.7272,24511.0
2022-03-15 15:00:00,46.13,46.21,46.07,46.1,13220.0,44.7175,44.7951,44.6594,44.6885,13220.0
2022-03-15 15:10:00,46.11,46.29,46.11,46.25,23039.0,44.6982,44.8726,44.6982,44.8339,23039.0
2022-03-15 15:20:00,46.25,46.4,46.23,46.39,28002.0,44.8339,44.9793,44.8145,44.9696,28002.0
2022-03-15 15:30:00,46.39,46.58,46.39,46.57,77393.0,44.9696,45.1538,44.9696,45.1441,77393.0
2022-03-15 15:40:00,46.6,46.6,46.41,46.5,61822.0,45.1732,45.1732,44.989,45.0762,61822.0
2022-03-15 15:50:00,46.48,46.63,46.4,46.46,173366.0,45.0568,45.2022,44.9793,45.0374,173366.0
2022-03-16 09:30:00,46.97,47.43,46.82,47.38,43457.0,45.5318,45.9777,45.3864,45.9293,43457.0
2022-03-16 09:40:00,47.46,47.61,47.35,47.49,20890.0,46.0068,46.1522,45.9002,46.0359,20890.0
2022-03-16 09:50:00,47.49,47.49,47.21,47.4,24364.0,46.0359,46.0359,45.7645,45.9487,24364.0
2022-03-16 10:00:00,47.38,47.38,47.09,47.12,28060.0,45.9293,45.9293,45.6482,45.6772,28060.0
2022-03-16 10:10:00,47.11,47.77,47.11,47.63,44106.0,45.6675,46.3073,45.6675,46.1716,44106.0
2022-03-16 10:20:00,47.64,47.75,47.5,47.75,26630.0,46.1813,46.2879,46.0456,46.2879,26630.0
2022-03-16 10:30:00,47.74,47.75,47.46,47.57,26456.0,46.2783,46.2879,46.0068,46.1135,26456.0
2022-03-16 10:40:00,47.58,47.63,46.96,47.06,83645.0,46.1231,46.1716,45.5221,45.6191,83645.0
2022-03-16 10:50:00,47.06,47.07,46.73,46.76,177395.0,45.6191,45.6288,45.2992,45.3283,177395.0
2022-03-16 11:00:00,46.74,46.85,46.61,46.8,34566.0,45.3089,45.4155,45.1828,45.367,34566.0
2022-03-16 11:10:00,46.8,46.85,46.65,46.65,109070.0,45.367,45.4155,45.2216,45.2216,109070.0
2022-03-16 11:20:00,46.67,46.87,46.56,46.79,39664.0,45.241,45.4349,45.1344,45.3573,39664.0
2022-03-16 11:30:00,46.79,46.82,46.62,46.69,43579.0,45.3573,45.3864,45.1925,45.2604,43579.0
2022-03-16 11:40:00,46.68,46.73,46.59,46.68,25886.0,45.2507,45.2992,45.1635,45.2507,25886.0
2022-03-16 11:50:00,46.69,46.76,46.59,46.64,18337.0,45.2604,45.3283,45.1635,45.2119,18337.0
2022-03-16 12:00:00,46.62,46.8,46.58,46.77,18398.0,45.1925,45.367,45.1538,45.338,18398.0
2022-03-16 12:10:00,46.75,46.89,46.75,46.83,14749.0,45.3186,45.4543,45.3186,45.3961,14749.0
2022-03-16 12:20:00,46.82,46.85,46.75,46.83,16908.0,45.3864,45.4155,45.3186,45.3961,16908.0
2022-03-16 12:30:00,46.84,46.85,46.74,46.75,20515.0,45.4058,45.4155,45.3089,45.3186,20515.0
2022-03-16 12:40:00,46.73,46.86,46.54,46.57,22177.0,45.2992,45.4252,45.115,45.1441,22177.0
2022-03-16 12:50:00,46.56,46.6,46.51,46.56,16983.0,45.1344,45.1732,45.0859,45.1344,16983.0
2022-03-16 13:00:00,46.58,46.59,46.32,46.34,13897.0,45.1538,45.1635,44.9017,44.9211,13897.0
2022-03-16 13:10:00,46.32,46.41,46.26,46.32,23413.0,44.9017,44.989,44.8436,44.9017,23413.0
2022-03-16 13:20:00,46.31,46.35,46.19,46.22,17506.0,44.892,44.9308,44.7757,44.8048,17506.0
2022-03-16 13:30:00,46.25,46.31,46.21,46.25,16078.0,44.8339,44.892,44.7951,44.8339,16078.0
2022-03-16 13:40:00,46.25,46.37,46.14,46.31,17048.0,44.8339,44.9502,44.7272,44.892,17048.0
2022-03-16 13:50:00,46.33,46.44,46.25,46.34,19080.0,44.9114,45.0181,44.8339,44.9211,19080.0
2022-03-16 14:00:00,46.32,46.34,45.61,45.64,39059.0,44.9017,44.9211,44.2135,44.2425,39059.0
2022-03-16 14:10:00,45.65,45.66,44.97,45.44,94022.0,44.2522,44.2619,43.5931,44.0487,94022.0
2022-03-16 14:20:00,45.43,45.43,44.63,44.84,135293.0,44.039,44.039,43.2635,43.467,135293.0
2022-03-16 14:30:00,44.84,45.36,44.69,45.36,84951.0,43.467,43.9711,43.3216,43.9711,84951.0
2022-03-16 14:40:00,45.34,45.78,45.2,45.59,39375.0,43.9517,44.3783,43.816,44.1941,39375.0
2022-03-16 14:50:00,45.58,45.87,45.5,45.68,34176.0,44.1844,44.4655,44.1068,44.2813,34176.0
2022-03-16 15:00:00,45.67,45.85,45.56,45.73,41734.0,44.2716,44.4461,44.165,44.3298,41734.0
2022-03-16 15:10:00,45.73,45.89,45.65,45.83,65322.0,44.3298,44.4849,44.2522,44.4267,65322.0
2022-03-16 15:20:00,45.84,46.13,45.84,46.07,62324.0,44.4364,44.7175,44.4364,44.6594,62324.0
2022-03-16 15:30:00,46.08,46.17,45.97,46.09,55476.0,44.6691,44.7563,44.5624,44.6788,55476.0
2022-03-16 15:40:00,46.08,46.37,45.85,46.36,108844.0,44.6691,44.9502,44.4461,44.9405,108844.0
2022-03-16 15:50:00,46.42,46.65,46.3,46.64,288102.0,44.9987,45.2216,44.8823,45.2119,288102.0
2022-03-17 09:30:00,46.54,46.92,46.2,46.64,37067.0,45.115,45.4834,44.7854,45.2119,37067.0
2022-03-17 09:40:00,46.57,46.91,46.39,46.39,42150.0,45.1441,45.4737,44.9696,44.9696,42150.0
2022-03-17 09:50:00,46.38,46.73,46.37,46.72,30192.0,44.9599,45.2992,44.9502,45.2895,30192.0
2022-03-17 10:00:00,46.74,47.1,46.73,46.82,22157.0,45.3089,45.6578,45.2992,45.3864,22157.0
2022-03-17 10:10:00,46.82,46.84,46.14,46.18,35237.0,45.3864,45.4058,44.7272,44.766,35237.0
2022-03-17 10:20:00,46.2,46.54,46.2,46.54,27162.0,44.7854,45.115,44.7854,45.115,27162.0
2022-03-17 10:30:00,46.49,46.61,46.46,46.53,22562.0,45.0665,45.1828,45.0374,45.1053,22562.0
2022-03-17 10:40:00,46.57,46.58,46.07,46.31,32404.0,45.1441,45.1538,44.6594,44.892,32404.0
2022-03-17 10:50:00,46.32,46.56,46.2,46.46,26147.0,44.9017,45.1344,44.7854,45.0374,26147.0
2022-03-17 11:00:00,46.47,46.58,46.35,46.46,21314.0,45.0471,45.1538,44.9308,45.0374,21314.0
2022-03-17 11:10:00,46.49,46.5,46.34,46.45,24223.0,45.0665,45.0762,44.9211,45.0277,24223.0
2022-03-17 11:20:00,46.43,46.69,46.39,46.66,24161.0,45.0084,45.2604,44.9696,45.2313,24161.0
2022-03-17 11:30:00,46.65,46.83,46.64,46.74,29847.0,45.2216,45.3961,45.2119,45.3089,29847.0
2022-03-17 11:40:00,46.74,46.83,46.62,46.63,26516.0,45.3089,45.3961,45.1925,45.2022,26516.0
2022-03-17 11:50:00,46.63,46.87,46.62,46.79,18779.0,45.2022,45.4349,45.1925,45.3573,18779.0
2022-03-17 12:00:00,46.81,46.91,46.81,46.87,15739.0,45.3767,45.4737,45.3767,45.4349,15739.0
2022-03-17 12:10:00,46.88,46.89,46.73,46.79,25653.0,45.4446,45.4543,45.2992,45.3573,25653.0
2022-03-17 12:20:00,46.8,46.99,46.79,46.93,22739.0,45.367,45.5512,45.3573,45.4931,22739.0
2022-03-17 12:30:00,46.92,47.0,46.88,46.98,20249.0,45.4834,45.5609,45.4446,45.5415,20249.0
2022-03-17 12:40:00,46.97,46.98,46.91,46.95,17858.0,45.5318,45.5415,45.4737,45.5124,17858.0
2022-03-17 12:50:00,46.97,47.02,46.92,47.01,14405.0,45.5318,45.5803,45.4834,45.5706,14405.0
2022-03-17 13:00:00,47.01,47.01,46.87,46.95,15890.0,45.5706,45.5706,45.4349,45.5124,15890.0
2022-03-17 13:10:00,46.96,47.04,46.89,46.94,20130.0,45.5221,45.5997,45.4543,45.5027,20130.0
2022-03-17 13:20:00,46.92,47.15,46.92,47.13,23535.0,45.4834,45.7063,45.4834,45.6869,23535.0
2022-03-17 13:30:00,47.15,47.16,47.08,47.14,18165.0,45.7063,45.716,45.6385,45.6966,18165.0
2022-03-17 13:40:00,47.15,47.15,47.08,47.1,15107.0,45.7063,45.7063,45.6385,45.6578,15107.0
2022-03-17 13:50:00,47.09,47.16,47.08,47.12,16104.0,45.6482,45.716,45.6385,45.6772,16104.0
2022-03-17 14:00:00,47.12,47.12,46.97,46.98,22636.0,45.6772,45.6772,45.5318,45.5415,22636.0
2022-03-17 14:10:00,46.99,47.04,46.95,46.97,21297.0,45.5512,45.5997,45.5124,45.5318,21297.0
2022-03-17 14:20:00,46.98,47.1,46.96,47.01,18404.0,45.5415,45.6578,45.5221,45.5706,18404.0
2022-03-17 14:30:00,47.02,47.17,47.0,47.11,15842.0,45.5803,45.7257,45.5609,45.6675,15842.0
2022-03-17 14:40:00,47.11,47.17,47.07,47.12,19308.0,45.6675,45.7257,45.6288,45.6772,19308.0
2022-03-17 14:50:00,47.12,47.21,47.1,47.11,27045.0,45.6772,45.7645,45.6578,45.6675,27045.0
2022-03-17 15:00:00,47.12,47.18,47.1,47.14,20484.0,45.6772,45.7354,45.6578,45.6966,20484.0
2022-03-17 15:10:00,47.15,47.17,46.93,46.98,30731.0,45.7063,45.7257,45.4931,45.5415,30731.0
2022-03-17 15:20:00,46.98,47.12,46.92,47.11,42363.0,45.5415,45.6772,45.4834,45.6675,42363.0
2022-03-17 15:30:00,47.12,47.2,47.06,47.12,60382.0,45.6772,45.7548,45.6191,45.6772,60382.0
2022-03-17 15:40:00,47.11,47.29,47.11,47.24,50293.0,45.6675,45.842,45.6675,45.7936,50293.0
2022-03-17 15:50:00,47.25,47.34,47.19,47.34,171283.0,45.8033,45.8905,45.7451,45.8905,171283.0
2022-03-18 09:30:00,46.6,47.42,46.59,47.25,236608.0,45.1732,45.968,45.1635,45.8033,236608.0
2022-03-18 09:40:00,47.23,47.45,47.07,47.23,24910.0,45.7839,45.9971,45.6288,45.7839,24910.0
2022-03-18 09:50:00,47.19,47.22,46.79,46.98,19306.0,45.7451,45.7742,45.3573,45.5415,19306.0
2022-03-18 10:00:00,46.97,47.38,46.93,47.32,16775.0,45.5318,45.9293,45.4931,45.8711,16775.0
2022-03-18 10:10:00,47.33,47.51,47.24,47.32,17770.0,45.8808,46.0553,45.7936,45.8711,17770.0
2022-03-18 10:20:00,47.34,47.35,47.09,47.12,18563.0,45.8905,45.9002,45.6482,45.6772,18563.0
2022-03-18 10:30:00,47.11,47.17,46.87,46.92,22634.0,45.6675,45.7257,45.4349,45.4834,22634.0
2022-03-18 10:40:00,46.92,46.97,46.7,46.7,24384.0,45.4834,45.5318,45.2701,45.2701,24384.0
2022-03-18 10:50:00,46.71,46.91,46.67,46.76,22581.0,45.2798,45.4737,45.241,45.3283,22581.0
2022-03-18 11:00:00,46.75,46.84,46.66,46.68,16558.0,45.3186,45.4058,45.2313,45.2507,16558.0
2022-03-18 11:10:00,46.67,46.77,46.63,46.74,22171.0,45.241,45.338,45.2022,45.3089,22171.0
2022-03-18 11:20:00,46.73,46.73,46.55,46.6,21856.0,45.2992,45.2992,45.1247,45.1732,21856.0
2022-03-18 11:30:00,46.6,46.75,46.54,46.7,26104.0,45.1732,45.3186,45.115,45.2701,26104.0
2022-03-18 11:40:00,46.63,46.66,46.55,46.58,20392.0,45.2022,45.2313,45.1247,45.1538,20392.0
2022-03-18 11:50:00,46.6,46.62,46.46,46.55,20663.0,45.1732,45.1925,45.0374,45.1247,20663.0
2022-03-18 12:00:00,46.53,46.59,46.48,46.51,21028.0,45.1053,45.1635,45.0568,45.0859,21028.0
2022-03-18 12:10:00,46.52,46.74,46.48,46.71,21816.0,45.0956,45.3089,45.0568,45.2798,21816.0
2022-03-18 12:20:00,46.69,46.9,46.65,46.89,18845.0,45.2604,45.464,45.2216,45.4543,18845.0
2022-03-18 12:30:00,46.9,47.08,46.88,47.08,22854.0,45.464,45.6385,45.4446,45.6385,22854.0
2022-03-18 12:40:00,47.09,47.15,46.93,47.0,20715.0,45.6482,45.7063,45.4931,45.5609,20715.0
2022-03-18 12:50:00,47.0,47.06,46.97,47.03,40294.0,45.5609,45.6191,45.5318,45.59,40294.0
2022-03-18 13:00:00,47.01,47.1,46.99,46.99,54949.0,45.5706,45.6578,45.5512,45.5512,54949.0
2022-03-18 13:10:00,46.98,47.04,46.95,47.0,19065.0,45.5415,45.5997,45.5124,45.5609,19065.0
2022-03-18 13:20:00,47.01,47.14,47.01,47.13,20972.0,45.5706,45.6966,45.5706,45.6869,20972.0
2022-03-18 13:30:00,47.14,47.21,47.1,47.12,41358.0,45.6966,45.7645,45.6578,45.6772,41358.0
2022-03-18 13:40:00,47.11,47.19,47.07,47.16,16946.0,45.6675,45.7451,45.6288,45.716,16946.0
2022-03-18 13:50:00,47.16,47.18,47.07,47.13,23353.0,45.716,45.7354,45.6288,45.6869,23353.0
2022-03-18 14:00:00,47.15,47.21,47.13,47.15,45995.0,45.7063,45.7645,45.6869,45.7063,45995.0
2022-03-18 14:10:00,47.16,47.44,47.15,47.42,29943.0,45.716,45.9874,45.7063,45.968,29943.0
2022-03-18 14:20:00,47.42,47.5,47.37,47.5,27915.0,45.968,46.0456,45.9196,46.0456,27915.0
2022-03-18 14:30:00,47.51,47.74,47.48,47.66,46574.0,46.0553,46.2783,46.0262,46.2007,46574.0
2022-03-18 14:40:00,47.68,47.93,47.68,47.81,108792.0,46.2201,46.4624,46.2201,46.3461,108792.0
2022-03-18 14:50:00,47.82,47.86,47.64,47.68,38396.0,46.3558,46.3946,46.1813,46.2201,38396.0
2022-03-18 15:00:00,47.68,47.93,47.66,47.89,39200.0,46.2201,46.4624,46.2007,46.4237,39200.0
2022-03-18 15:10:00,47.9,48.07,47.88,48.05,60457.0,46.4334,46.5981,46.414,46.5788,60457.0
2022-03-18 15:20:00,48.06,48.14,48.05,48.06,51562.0,46.5885,46.666,46.5788,46.5885,51562.0
2022-03-18 15:30:00,48.07,48.31,48.04,48.21,84628.0,46.5981,46.8308,46.5691,46.7339,84628.0
2022-03-18 15:40:00,48.22,48.58,48.22,48.45,184162.0,46.7436,47.0925,46.7436,46.9665,184162.0
2022-03-18 15:50:00,48.46,48.7,48.43,48.43,374825.0,46.9762,47.2089,46.9471,46.9471,374825.0
2022-03-21 09:30:00,48.21,48.36,47.59,47.84,60792.0,46.7339,46.8793,46.1328,46.3752,60792.0
2022-03-21 09:40:00,47.82,47.89,47.19,47.19,70223.0,46.3558,46.4237,45.7451,45.7451,70223.0
2022-03-21 09:50:00,47.16,47.37,47.03,47.18,26881.0,45.716,45.9196,45.59,45.7354,26881.0
2022-03-21 10:00:00,47.16,47.38,47.07,47.19,19825.0,45.716,45.9293,45.6288,45.7451,19825.0
2022-03-21 10:10:00,47.2,47.32,47.13,47.26,15433.0,45.7548,45.8711,45.6869,45.8129,15433.0
2022-03-21 10:20:00,47.25,47.35,47.03,47.07,26597.0,45.8033,45.9002,45.59,45.6288,26597.0
2022-03-21 10:30:00,47.09,47.09,46.87,46.99,14791.0,45.6482,45.6482,45.4349,45.5512,14791.0
2022-03-21 10:40:00,46.98,47.0,46.81,46.93,40828.0,45.5415,45.5609,45.3767,45.4931,40828.0
2022-03-21 10:50:00,46.92,47.2,46.91,47.15,26782.0,45.4834,45.7548,45.4737,45.7063,26782.0
2022-03-21 11:00:00,47.13,47.18,46.77,46.79,28368.0,45.6869,45.7354,45.338,45.3573,28368.0
2022-03-21 11:10:00,46.78,46.96,46.7,46.93,41053.0,45.3476,45.5221,45.2701,45.4931,41053.0
2022-03-21 11:20:00,46.93,47.1,46.87,47.04,26137.0,45.4931,45.6578,45.4349,45.5997,26137.0
2022-03-21 11:30:00,47.04,47.08,46.95,47.02,14148.0,45.5997,45.6385,45.5124,45.5803,14148.0
2022-03-21 11:40:00,47.0,47.1,46.95,47.04,11715.0,45.5609,45.6578,45.5124,45.5997,11715.0
2022-03-21 11:50:00,47.06,47.21,47.05,47.17,12108.0,45.6191,45.7645,45.6094,45.7257,12108.0
2022-03-21 12:00:00,47.14,47.16,47.06,47.08,8190.0,45.6966,45.716,45.6191,45.6385,8190.0
2022-03-21 12:10:00,47.06,47.14,47.06,47.11,9398.0,45.6191,45.6966,45.6191,45.6675,9398.0
2022-03-21 12:20:00,47.17,47.24,47.17,47.22,13223.0,45.7257,45.7936,45.7257,45.7742,13223.0
2022-03-21 12:30:00,47.23,47.23,46.67,46.7,18237.0,45.7839,45.7839,45.241,45.2701,18237.0
2022-03-21 12:40:00,46.69,46.86,46.58,46.8,12070.0,45.2604,45.4252,45.1538,45.367,12070.0
2022-03-21 12:50:00,46.75,46.76,46.29,46.42,46773.0,45.3186,45.3283,44.8726,44.9987,46773.0
2022-03-21 13:00:00,46.39,46.57,46.34,46.5,13990.0,44.9696,45.1441,44.9211,45.0762,13990.0
2022-03-21 13:10:00,46.5,46.56,46.27,46.27,18696.0,45.0762,45.1344,44.8533,44.8533,18696.0
2022-03-21 13:20:00,46.26,46.3,46.16,46.22,29687.0,44.8436,44.8823,44.7466,44.8048,29687.0
2022-03-21 13:30:00,46.26,46.46,46.26,46.42,21705.0,44.8436,45.0374,44.8436,44.9987,21705.0
2022-03-21 13:40:00,46.42,46.43,46.3,46.35,16795.0,44.9987,45.0084,44.8823,44.9308,16795.0
2022-03-21 13:50:00,46.36,46.43,46.32,46.41,10136.0,44.9405,45.0084,44.9017,44.989,10136.0
2022-03-21 14:00:00,46.44,46.52,46.4,46.45,14003.0,45.0181,45.0956,44.9793,45.0277,14003.0
2022-03-21 14:10:00,46.43,46.52,46.38,46.43,15697.0,45.0084,45.0956,44.9599,45.0084,15697.0
2022-03-21 14:20:00,46.45,46.57,46.43,46.49,15324.0,45.0277,45.1441,45.0084,45.0665,15324.0
2022-03-21 14:30:00,46.5,46.55,46.42,46.53,18803.0,45.0762,45.1247,44.9987,45.1053,18803.0
2022-03-21 14:40:00,46.53,46.67,46.5,46.56,125840.0,45.1053,45.241,45.0762,45.1344,125840.0
2022-03-21 14:50:00,46.56,46.56,46.19,46.2,18807.0,45.1344,45.1344,44.7757,44.7854,18807.0
2022-03-21 15:00:00,46.19,46.21,46.05,46.07,27931.0,44.7757,44.7951,44.64,44.6594,27931.0
2022-03-21 15:10:00,46.1,46.3,46.1,46.12,22492.0,44.6885,44.8823,44.6885,44.7079,22492.0
2022-03-21 15:20:00,46.12,46.26,46.07,46.24,48523.0,44.7079,44.8436,44.6594,44.8242,48523.0
2022-03-21 15:30:00,46.25,46.29,46.09,46.13,74959.0,44.8339,44.8726,44.6788,44.7175,74959.0
2022-03-21 15:40:00,46.13,46.23,46.05,46.05,78790.0,44.7175,44.8145,44.64,44.64,78790.0
2022-03-21 15:50:00,46.05,46.54,46.04,46.53,231356.0,44.64,45.115,44.6303,45.1053,231356.0
2022-03-22 09:30:00,46.77,47.05,46.64,46.83,43952.0,45.338,45.6094,45.2119,45.3961,43952.0
2022-03-22 09:40:00,46.86,47.33,46.83,47.09,17020.0,45.4252,45.8808,45.3961,45.6482,17020.0
2022-03-22 09:50:00,47.23,47.29,46.95,46.97,22401.0,45.7839,45.842,45.5124,45.5318,22401.0
2022-03-22 10:00:00,47.01,47.15,46.65,46.65,33241.0,45.5706,45.7063,45.2216,45.2216,33241.0
2022-03-22 10:10:00,46.67,46.68,46.19,46.19,90435.0,45.241,45.2507,44.7757,44.7757,90435.0
2022-03-22 10:20:00,46.23,46.33,46.12,46.21,57110.0,44.8145,44.9114,44.7079,44.7951,57110.0
2022-03-22 10:30:00,46.26,46.58,46.24,46.26,82847.0,44.8436,45.1538,44.8242,44.8436,82847.0
2022-03-22 10:40:00,46.28,46.38,46.21,46.21,16954.0,44.863,44.9599,44.7951,44.7951,16954.0
2022-03-22 10:50:00,46.25,46.34,46.0,46.03,62228.0,44.8339,44.9211,44.5915,44.6206,62228.0
2022-03-22 11:00:00,46.02,46.04,45.64,45.94,95553.0,44.6109,44.6303,44.2425,44.5334,95553.0
2022-03-22 11:10:00,45.92,46.13,45.85,46.09,39355.0,44.514,44.7175,44.4461,44.6788,39355.0
2022-03-22 11:20:00,46.07,46.13,46.01,46.1,13692.0,44.6594,44.7175,44.6012,44.6885,13692.0
2022-03-22 11:30:00,46.08,46.12,45.93,46.01,23642.0,44.6691,44.7079,44.5237,44.6012,23642.0
2022-03-22 11:40:00,46.03,46.16,45.97,46.16,19462.0,44.6206,44.7466,44.5624,44.7466,19462.0
2022-03-22 11:50:00,46.17,46.39,46.14,46.39,9302.0,44.7563,44.9696,44.7272,44.9696,9302.0
2022-03-22 12:00:00,46.4,46.53,46.36,46.48,11690.0,44.9793,45.1053,44.9405,45.0568,11690.0
2022-03-22 12:10:00,46.48,46.5,46.36,46.47,12009.0,45.0568,45.0762,44.9405,45.0471,12009.0
2022-03-22 12:20:00,46.46,46.49,46.32,46.38,16791.0,45.0374,45.0665,44.9017,44.9599,16791.0
2022-03-22 12:30:00,46.36,46.54,46.3,46.53,11826.0,44.9405,45.115,44.8823,45.1053,11826.0
2022-03-22 12:40:00,46.52,46.57,46.42,46.51,11508.0,45.0956,45.1441,44.9987,45.0859,11508.0
2022-03-22 12:50:00,46.54,46.65,46.51,46.64,10399.0,45.115,45.2216,45.0859,45.2119,10399.0
2022-03-22 13:00:00,46.63,46.7,46.62,46.63,15685.0,45.2022,45.2701,45.1925,45.2022,15685.0
2022-03-22 13:10:00,46.62,46.69,46.56,46.56,12261.0,45.1925,45.2604,45.1344,45.1344,12261.0
2022-03-22 13:20:00,46.55,46.64,46.49,46.64,9808.0,45.1247,45.2119,45.0665,45.2119,9808.0
2022-03-22 13:30:00,46.64,46.72,46.57,46.59,12612.0,45.2119,45.2895,45.1441,45.1635,12612.0
2022-03-22 13:40:00,46.58,46.61,46.48,46.5,13249.0,45.1538,45.1828,45.0568,45.0762,13249.0
2022-03-22 13:50:00,46.51,46.58,46.49,46.51,14015.0,45.0859,45.1538,45.0665,45.0859,14015.0
2022-03-22 14:00:00,46.53,46.53,46.39,46.51,14840.0,45.1053,45.1053,44.9696,45.0859,14840.0
2022-03-22 14:10:00,46.48,46.54,46.47,46.49,15936.0,45.0568,45.115,45.0471,45.0665,15936.0
2022-03-22 14:20:00,46.47,46.47,46.36,46.42,13651.0,45.0471,45.0471,44.9405,44.9987,13651.0
2022-03-22 14:30:00,46.39,46.55,46.36,46.52,13792.0,44.9696,45.1247,44.9405,45.0956,13792.0
2022-03-22 14:40:00,46.53,46.59,46.49,46.56,18742.0,45.1053,45.1635,45.0665,45.1344,18742.0
2022-03-22 14:50:00,46.56,46.64,46.5,46.5,22426.0,45.1344,45.2119,45.0762,45.0762,22426.0
2022-03-22 15:00:00,46.52,46.53,46.41,46.44,19926.0,45.0956,45.1053,44.989,45.0181,19926.0
2022-03-22 15:10:00,46.43,46.46,46.29,46.3,28791.0,45.0084,45.0374,44.8726,44.8823,28791.0
2022-03-22 15:20:00,46.32,46.34,46.22,46.25,24835.0,44.9017,44.9211,44.8048,44.8339,24835.0
2022-03-22 15:30:00,46.25,46.4,46.2,46.39,31288.0,44.8339,44.9793,44.7854,44.9696,31288.0
2022-03-22 15:40:00,46.38,46.49,46.33,46.43,59908.0,44.9599,45.0665,44.9114,45.0084,59908.0
2022-03-22 15:50:00,46.44,46.51,46.34,46.39,271036.0,45.0181,45.0859,44.9211,44.9696,271036.0
2022-03-23 09:30:00,46.07,46.07,45.41,45.41,92134.0,44.6594,44.6594,44.0196,44.0196,92134.0
2022-03-23 09:40:00,45.41,45.5,45.29,45.29,54283.0,44.0196,44.1068,43.9033,43.9033,54283.0
2022-03-23 09:50:00,45.25,45.63,45.24,45.52,24696.0,43.8645,44.2329,43.8548,44.1262,24696.0
2022-03-23 10:00:00,45.48,45.49,45.24,45.28,44228.0,44.0874,44.0971,43.8548,43.8936,44228.0
2022-03-23 10:10:00,45.3,45.52,45.13,45.52,18780.0,43.913,44.1262,43.7482,44.1262,18780.0
2022-03-23 10:20:00,45.51,45.53,45.18,45.23,24581.0,44.1165,44.1359,43.7966,43.8451,24581.0
2022-03-23 10:30:00,45.24,45.38,45.21,45.38,30446.0,43.8548,43.9905,43.8257,43.9905,30446.0
2022-03-23 10:40:00,45.34,45.41,45.19,45.2,17827.0,43.9517,44.0196,43.8063,43.816,17827.0
2022-03-23 10:50:00,45.2,45.45,45.19,45.34,25448.0,43.816,44.0584,43.8063,43.9517,25448.0
2022-03-23 11:00:00,45.36,45.58,45.34,45.46,20969.0,43.9711,44.1844,43.9517,44.0681,20969.0
2022-03-23 11:10:00,45.44,45.5,45.4,45.48,26087.0,44.0487,44.1068,44.0099,44.0874,26087.0
2022-03-23 11:20:00,45.45,45.62,45.45,45.58,26499.0,44.0584,44.2232,44.0584,44.1844,26499.0
2022-03-23 11:30:00,45.6,45.61,45.45,45.47,13150.0,44.2038,44.2135,44.0584,44.0778,13150.0
2022-03-23 11:40:00,45.45,45.49,45.2,45.22,29355.0,44.0584,44.0971,43.816,43.8354,29355.0
2022-03-23 11:50:00,45.23,45.33,45.21,45.32,16269.0,43.8451,43.942,43.8257,43.9323,16269.0
2022-03-23 12:00:00,45.33,45.39,45.1,45.11,21818.0,43.942,44.0002,43.7191,43.7288,21818.0
2022-03-23 12:10:00,45.1,45.13,44.98,45.09,28756.0,43.7191,43.7482,43.6028,43.7094,28756.0
2022-03-23 12:20:00,45.08,45.11,45.04,45.08,12362.0,43.6997,43.7288,43.6609,43.6997,12362.0
2022-03-23 12:30:00,45.09,45.12,44.88,44.96,24380.0,43.7094,43.7385,43.5058,43.5834,24380.0
2022-03-23 12:40:00,44.94,44.97,44.83,44.86,30096.0,43.564,43.5931,43.4574,43.4864,30096.0
2022-03-23 12:50:00,44.85,44.86,44.77,44.84,24825.0,43.4767,43.4864,43.3992,43.467,24825.0
2022-03-23 13:00:00,44.84,44.94,44.81,44.87,25026.0,43.467,43.564,43.438,43.4961,25026.0
2022-03-23 13:10:00,44.85,45.05,44.85,45.01,62631.0,43.4767,43.6706,43.4767,43.6318,62631.0
2022-03-23 13:20:00,45.02,45.02,44.78,44.8,30658.0,43.6415,43.6415,43.4089,43.4283,30658.0
2022-03-23 13:30:00,44.8,44.95,44.79,44.91,27997.0,43.4283,43.5737,43.4186,43.5349,27997.0
2022-03-23 13:40:00,44.92,44.93,44.77,44.83,24860.0,43.5446,43.5543,43.3992,43.4574,24860.0
2022-03-23 13:50:00,44.82,45.13,44.81,45.1,41079.0,43.4477,43.7482,43.438,43.7191,41079.0
2022-03-23 14:00:00,45.1,45.15,44.93,44.96,26804.0,43.7191,43.7676,43.5543,43.5834,26804.0
2022-03-23 14:10:00,44.96,44.97,44.86,44.94,23326.0,43.5834,43.5931,43.4864,43.564,23326.0
2022-03-23 14:20:00,44.94,44.97,44.88,44.97,20499.0,43.564,43.5931,43.5058,43.5931,20499.0
2022-03-23 14:30:00,44.98,45.03,44.93,44.99,18664.0,43.6028,43.6512,43.5543,43.6125,18664.0
2022-03-23 14:40:00,45.0,45.01,44.91,44.94,25741.0,43.6221,43.6318,43.5349,43.564,25741.0
2022-03-23 14:50:00,44.95,45.07,44.9,45.0,62999.0,43.5737,43.69,43.5252,43.6221,62999.0
2022-03-23 15:00:00,44.99,45.11,44.91,44.91,59589.0,43.6125,43.7288,43.5349,43.5349,59589.0
2022-03-23 15:10:00,44.92,45.01,44.84,44.88,57908.0,43.5446,43.6318,43.467,43.5058,57908.0
2022-03-23 15:20:00,44.87,44.92,44.8,44.8,44223.0,43.4961,43.5446,43.4283,43.4283,44223.0
2022-03-23 15:30:00,44.78,44.84,44.73,44.82,77353.0,43.4089,43.467,43.3604,43.4477,77353.0
2022-03-23 15:40:00,44.81,44.94,44.77,44.8,95297.0,43.438,43.564,43.3992,43.4283,95297.0
2022-03-23 15:50:00,44.8,44.81,44.61,44.65,303550.0,43.4283,43.438,43.2441,43.2829,303550.0
2022-03-24 09:30:00,44.35,44.39,43.65,44.02,101913.0,42.992,43.0308,42.3135,42.6722,101913.0
2022-03-24 09:40:00,44.01,44.67,43.91,44.53,68527.0,42.6625,43.3023,42.5655,43.1665,68527.0
2022-03-24 09:50:00,44.49,44.77,44.37,44.37,44780.0,43.1278,43.3992,43.0114,43.0114,44780.0
2022-03-24 10:00:00,44.37,44.54,44.2,44.33,20919.0,43.0114,43.1762,42.8466,42.9727,20919.0
2022-03-24 10:10:00,44.32,44.35,43.94,44.07,32258.0,42.963,42.992,42.5946,42.7206,32258.0
2022-03-24 10:20:00,44.06,44.35,44.06,44.29,31566.0,42.7109,42.992,42.7109,42.9339,31566.0
2022-03-24 10:30:00,44.29,44.34,44.1,44.15,27660.0,42.9339,42.9824,42.7497,42.7982,27660.0
2022-03-24 10:40:00,44.16,44.2,44.0,44.1,19745.0,42.8079,42.8466,42.6528,42.7497,19745.0
2022-03-24 10:50:00,44.11,44.17,43.95,43.95,42047.0,42.7594,42.8176,42.6043,42.6043,42047.0
2022-03-24 11:00:00,43.98,44.16,43.96,43.96,22266.0,42.6334,42.8079,42.614,42.614,22266.0
2022-03-24 11:10:00,43.96,44.13,43.93,43.96,21972.0,42.614,42.7788,42.5849,42.614,21972.0
2022-03-24 11:20:00,43.94,44.2,43.94,44.2,44481.0,42.5946,42.8466,42.5946,42.8466,44481.0
2022-03-24 11:30:00,44.22,44.5,44.2,44.44,53932.0,42.866,43.1375,42.8466,43.0793,53932.0
2022-03-24 11:40:00,44.44,44.49,44.28,44.32,38720.0,43.0793,43.1278,42.9242,42.963,38720.0
2022-03-24 11:50:00,44.29,44.36,44.15,44.3,37222.0,42.9339,43.0017,42.7982,42.9436,37222.0
2022-03-24 12:00:00,44.29,44.29,44.19,44.21,18118.0,42.9339,42.9339,42.8369,42.8563,18118.0
2022-03-24 12:10:00,44.21,44.28,44.16,44.18,13451.0,42.8563,42.9242,42.8079,42.8273,13451.0
2022-03-24 12:20:00,44.15,44.27,44.15,44.22,28664.0,42.7982,42.9145,42.7982,42.866,28664.0
2022-03-24 12:30:00,44.21,44.38,44.21,44.35,38342.0,42.8563,43.0211,42.8563,42.992,38342.0
2022-03-24 12:40:00,44.35,44.36,44.19,44.27,35331.0,42.992,43.0017,42.8369,42.9145,35331.0
2022-03-24 12:50:00,44.28,44.36,44.23,44.32,31504.0,42.9242,43.0017,42.8757,42.963,31504.0
2022-03-24 13:00:00,44.3,44.3,44.15,44.23,25587.0,42.9436,42.9436,42.7982,42.8757,25587.0
2022-03-24 13:10:00,44.23,44.25,44.17,44.23,17970.0,42.8757,42.8951,42.8176,42.8757,17970.0
2022-03-24 13:20:00,44.23,44.26,44.07,44.07,18852.0,42.8757,42.9048,42.7206,42.7206,18852.0
2022-03-24 13:30:00,44.08,44.11,44.01,44.04,19509.0,42.7303,42.7594,42.6625,42.6915,19509.0
2022-03-24 13:40:00,44.03,44.1,44.03,44.07,17112.0,42.6818,42.7497,42.6818,42.7206,17112.0
2022-03-24 13:50:00,44.04,44.09,44.0,44.01,14460.0,42.6915,42.74,42.6528,42.6625,14460.0
2022-03-24 14:00:00,44.02,44.1,44.0,44.05,14401.0,42.6722,42.7497,42.6528,42.7012,14401.0
2022-03-24 14:10:00,44.08,44.12,44.03,44.06,14434.0,42.7303,42.7691,42.6818,42.7109,14434.0
2022-03-24 14:20:00,44.05,44.05,43.91,43.91,18126.0,42.7012,42.7012,42.5655,42.5655,18126.0
2022-03-24 14:30:00,43.93,43.96,43.89,43.95,10947.0,42.5849,42.614,42.5461,42.6043,10947.0
2022-03-24 14:40:00,43.96,44.17,43.96,44.17,18430.0,42.614,42.8176,42.614,42.8176,18430.0
2022-03-24 14:50:00,44.19,44.32,44.19,44.28,14946.0,42.8369,42.963,42.8369,42.9242,14946.0
2022-03-24 15:00:00,44.28,44.37,44.22,44.33,24621.0,42.9242,43.0114,42.866,42.9727,24621.0
2022-03-24 15:10:00,44.34,44.49,44.34,44.47,77796.0,42.9824,43.1278,42.9824,43.1084,77796.0
2022-03-24 15:20:00,44.49,44.68,44.49,44.55,52194.0,43.1278,43.3119,43.1278,43.1859,52194.0
2022-03-24 15:30:00,44.56,44.58,44.49,44.55,62391.0,43.1956,43.215,43.1278,43.1859,62391.0
2022-03-24 15:40:00,44.55,44.57,44.4,44.46,79962.0,43.1859,43.2053,43.0405,43.0987,79962.0
2022-03-24 15:50:00,44.47,44.57,44.4,44.57,212216.0,43.1084,43.2053,43.0405,43.2053,212216.0
2022-03-25 09:30:00,44.52,44.89,43.81,43.81,46779.0,43.1568,43.5155,42.4686,42.4686,46779.0
2022-03-25 09:40:00,43.88,43.92,43.55,43.68,29408.0,42.5364,42.5752,42.2165,42.3426,29408.0
2022-03-25 09:50:00,43.61,43.76,43.47,43.65,52958.0,42.2747,42.4201,42.139,42.3135,52958.0
2022-03-25 10:00:00,43.67,43.89,43.52,43.89,43989.0,42.3329,42.5461,42.1875,42.5461,43989.0
2022-03-25 10:10:00,43.89,44.17,43.83,44.05,61950.0,42.5461,42.8176,42.488,42.7012,61950.0
2022-03-25 10:20:00,44.06,44.32,44.0,44.0,47096.0,42.7109,42.963,42.6528,42.6528,47096.0
2022-03-25 10:30:00,44.02,44.14,43.95,43.99,20620.0,42.6722,42.7885,42.6043,42.6431,20620.0
2022-03-25 10:40:00,43.96,44.07,43.88,44.0,72408.0,42.614,42.7206,42.5364,42.6528,72408.0
2022-03-25 10:50:00,44.02,44.07,43.87,44.04,24229.0,42.6722,42.7206,42.5267,42.6915,24229.0
2022-03-25 11:00:00,44.05,44.07,43.89,43.89,46037.0,42.7012,42.7206,42.5461,42.5461,46037.0
2022-03-25 11:10:00,43.89,43.89,43.75,43.79,42145.0,42.5461,42.5461,42.4104,42.4492,42145.0
2022-03-25 11:20:00,43.78,43.78,43.54,43.65,36258.0,42.4395,42.4395,42.2068,42.3135,36258.0
2022-03-25 11:30:00,43.66,44.34,43.66,44.29,113367.0,42.3232,42.9824,42.3232,42.9339,113367.0
2022-03-25 11:40:00,44.28,44.31,44.06,44.06,46109.0,42.9242,42.9533,42.7109,42.7109,46109.0
2022-03-25 11:50:00,44.06,44.06,43.8,43.84,44892.0,42.7109,42.7109,42.4589,42.4977,44892.0
2022-03-25 12:00:00,43.83,43.86,43.76,43.8,87675.0,42.488,42.5171,42.4201,42.4589,87675.0
2022-03-25 12:10:00,43.8,43.87,43.62,43.7,28042.0,42.4589,42.5267,42.2844,42.362,28042.0
2022-03-25 12:20:00,43.7,43.8,43.63,43.8,22757.0,42.362,42.4589,42.2941,42.4589,22757.0
2022-03-25 12:30:00,43.81,43.86,43.73,43.78,21166.0,42.4686,42.5171,42.391,42.4395,21166.0
2022-03-25 12:40:00,43.8,43.91,43.8,43.88,20114.0,42.4589,42.5655,42.4589,42.5364,20114.0
2022-03-25 12:50:00,43.89,43.94,43.85,43.92,7233.0,42.5461,42.5946,42.5074,42.5752,7233.0
2022-03-25 13:00:00,43.91,43.92,43.83,43.87,11666.0,42.5655,42.5752,42.488,42.5267,11666.0
2022-03-25 13:10:00,43.86,43.98,43.8,43.97,16345.0,42.5171,42.6334,42.4589,42.6237,16345.0
2022-03-25 13:20:00,43.96,43.96,43.8,43.93,12897.0,42.614,42.614,42.4589,42.5849,12897.0
2022-03-25 13:30:00,43.94,44.29,43.94,44.24,21743.0,42.5946,42.9339,42.5946,42.8854,21743.0
2022-03-25 13:40:00,44.25,44.32,44.23,44.26,17433.0,42.8951,42.963,42.8757,42.9048,17433.0
2022-03-25 13:50:00,44.27,44.3,44.18,44.18,15511.0,42.9145,42.9436,42.8273,42.8273,15511.0
2022-03-25 14:00:00,44.19,44.21,43.94,44.05,38593.0,42.8369,42.8563,42.5946,42.7012,38593.0
2022-03-25 14:10:00,44.11,44.12,43.92,43.92,19651.0,42.7594,42.7691,42.5752,42.5752,19651.0
2022-03-25 14:20:00,43.95,43.98,43.81,43.86,33058.0,42.6043,42.6334,42.4686,42.5171,33058.0
2022-03-25 14:30:00,43.87,43.91,43.7,43.8,72815.0,42.5267,42.5655,42.362,42.4589,72815.0
2022-03-25 14:40:00,43.8,43.84,43.73,43.74,31508.0,42.4589,42.4977,42.391,42.4007,31508.0
2022-03-25 14:50:00,43.74,43.83,43.72,43.76,18990.0,42.4007,42.488,42.3813,42.4201,18990.0
2022-03-25 15:00:00,43.76,43.76,43.64,43.64,18333.0,42.4201,42.4201,42.3038,42.3038,18333.0
2022-03-25 15:10:00,43.65,43.73,43.64,43.64,20749.0,42.3135,42.391,42.3038,42.3038,20749.0
2022-03-25 15:20:00,43.63,43.67,43.52,43.6,35996.0,42.2941,42.3329,42.1875,42.265,35996.0
2022-03-25 15:30:00,43.59,43.65,43.55,43.55,49198.0,42.2553,42.3135,42.2165,42.2165,49198.0
2022-03-25 15:40:00,43.55,43.7,43.54,43.69,64148.0,42.2165,42.362,42.2068,42.3523,64148.0
2022-03-25 15:50:00,43.69,43.81,43.64,43.79,167561.0,42.3523,42.4686,42.3038,42.4492,167561.0
2022-03-28 09:30:00,43.79,43.93,43.53,43.87,58943.0,42.4492,42.5849,42.1972,42.5267,58943.0
2022-03-28 09:40:00,43.93,44.29,43.87,44.12,40531.0,42.5849,42.9339,42.5267,42.7691,40531.0
2022-03-28 09:50:00,44.12,44.28,43.97,43.99,51812.0,42.7691,42.9242,42.6237,42.6431,51812.0
2022-03-28 10:00:00,44.01,44.09,43.89,43.95,11212.0,42.6625,42.74,42.5461,42.6043,11212.0
2022-03-28 10:10:00,43.94,44.1,43.83,44.1,11644.0,42.5946,42.7497,42.488,42.7497,11644.0
2022-03-28 10:20:00,44.08,44.08,43.77,43.91,10693.0,42.7303,42.7303,42.4298,42.5655,10693.0
2022-03-28 10:30:00,43.89,43.93,43.77,43.86,16606.0,42.5461,42.5849,42.4298,42.5171,16606.0
2022-03-28 10:40:00,43.85,43.99,43.82,43.98,12134.0,42.5074,42.6431,42.4783,42.6334,12134.0
2022-03-28 10:50:00,44.0,44.07,43.86,43.92,21610.0,42.6528,42.7206,42.5171,42.5752,21610.0
2022-03-28 11:00:00,43.92,43.95,43.72,43.81,45550.0,42.5752,42.6043,42.3813,42.4686,45550.0
2022-03-28 11:10:00,43.8,43.86,43.76,43.84,13335.0,42.4589,42.5171,42.4201,42.4977,13335.0
2022-03-28 11:20:00,43.84,43.84,43.65,43.75,26132.0,42.4977,42.4977,42.3135,42.4104,26132.0
2022-03-28 11:30:00,43.74,43.76,43.63,43.64,18981.0,42.4007,42.4201,42.2941,42.3038,18981.0
2022-03-28 11:40:00,43.67,43.75,43.55,43.55,9701.0,42.3329,42.4104,42.2165,42.2165,9701.0
2022-03-28 11:50:00,43.58,43.65,43.5,43.55,13882.0,42.2456,42.3135,42.1681,42.2165,13882.0
2022-03-28 12:00:00,43.56,43.65,43.53,43.6,6161.0,42.2262,42.3135,42.1972,42.265,6161.0
2022-03-28 12:10:00,43.6,43.64,43.5,43.52,17440.0,42.265,42.3038,42.1681,42.1875,17440.0
2022-03-28 12:20:00,43.53,43.59,43.44,43.46,27881.0,42.1972,42.2553,42.1099,42.1293,27881.0
2022-03-28 12:30:00,43.45,43.5,43.29,43.35,29139.0,42.1196,42.1681,41.9645,42.0227,29139.0
2022-03-28 12:40:00,43.34,43.4,43.26,43.33,19212.0,42.013,42.0711,41.9354,42.0033,19212.0
2022-03-28 12:50:00,43.35,43.53,43.34,43.53,12949.0,42.0227,42.1972,42.013,42.1972,12949.0
2022-03-28 13:00:00,43.54,43.6,43.44,43.48,17875.0,42.2068,42.265,42.1099,42.1487,17875.0
2022-03-28 13:10:00,43.46,43.53,43.4,43.47,17736.0,42.1293,42.1972,42.0711,42.139,17736.0
2022-03-28 13:20:00,43.48,43.5,43.4,43.5,27663.0,42.1487,42.1681,42.0711,42.1681,27663.0
2022-03-28 13:30:00,43.51,43.59,43.5,43.53,9548.0,42.1778,42.2553,42.1681,42.1972,9548.0
2022-03-28 13:40:00,43.53,43.58,43.43,43.46,12218.0,42.1972,42.2456,42.1002,42.1293,12218.0
2022-03-28 13:50:00,43.46,43.47,43.36,43.39,9934.0,42.1293,42.139,42.0324,42.0614,9934.0
2022-03-28 14:00:00,43.4,43.42,43.32,43.37,11570.0,42.0711,42.0905,41.9936,42.0421,11570.0
2022-03-28 14:10:00,43.38,43.4,43.3,43.35,10176.0,42.0517,42.0711,41.9742,42.0227,10176.0
2022-03-28 14:20:00,43.36,43.49,43.34,43.46,16325.0,42.0324,42.1584,42.013,42.1293,16325.0
2022-03-28 14:30:00,43.45,43.47,43.37,43.41,11818.0,42.1196,42.139,42.0421,42.0808,11818.0
2022-03-28 14:40:00,43.41,43.53,43.39,43.5,11732.0,42.0808,42.1972,42.0614,42.1681,11732.0
2022-03-28 14:50:00,43.5,43.62,43.5,43.6,14886.0,42.1681,42.2844,42.1681,42.265,14886.0
2022-03-28 15:00:00,43.61,43.74,43.58,43.7,40565.0,42.2747,42.4007,42.2456,42.362,40565.0
2022-03-28 15:10:00,43.69,43.76,43.68,43.69,21078.0,42.3523,42.4201,42.3426,42.3523,21078.0
2022-03-28 15:20:00,43.69,43.78,43.68,43.71,19346.0,42.3523,42.4395,42.3426,42.3716,19346.0
2022-03-28 15:30:00,43.71,43.73,43.63,43.65,30324.0,42.3716,42.391,42.2941,42.3135,30324.0
2022-03-28 15:40:00,43.66,43.74,43.59,43.73,53041.0,42.3232,42.4007,42.2553,42.391,53041.0
2022-03-28 15:50:00,43.74,43.75,43.59,43.66,166267.0,42.4007,42.4104,42.2553,42.3232,166267.0
2022-03-29 09:30:00,44.39,45.34,44.39,45.34,118925.0,43.0308,43.9517,43.0308,43.9517,118925.0
2022-03-29 09:40:00,45.3,45.56,44.92,44.93,44749.0,43.913,44.165,43.5446,43.5543,44749.0
2022-03-29 09:50:00,44.85,45.03,44.67,44.7,39331.0,43.4767,43.6512,43.3023,43.3313,39331.0
2022-03-29 10:00:00,44.64,44.82,44.4,44.77,35886.0,43.2732,43.4477,43.0405,43.3992,35886.0
2022-03-29 10:10:00,44.79,44.86,44.63,44.73,38611.0,43.4186,43.4864,43.2635,43.3604,38611.0
2022-03-29 10:20:00,44.74,44.85,44.61,44.74,18035.0,43.3701,43.4767,43.2441,43.3701,18035.0
2022-03-29 10:30:00,44.75,44.88,44.7,44.88,27932.0,43.3798,43.5058,43.3313,43.5058,27932.0
2022-03-29 10:40:00,44.9,45.0,44.82,44.82,26831.0,43.5252,43.6221,43.4477,43.4477,26831.0
2022-03-29 10:50:00,44.86,45.25,44.86,45.22,75532.0,43.4864,43.8645,43.4864,43.8354,75532.0
2022-03-29 11:00:00,45.2,45.23,44.97,45.05,34942.0,43.816,43.8451,43.5931,43.6706,34942.0
2022-03-29 11:10:00,45.06,45.16,44.99,45.14,74150.0,43.6803,43.7772,43.6125,43.7579,74150.0
2022-03-29 11:20:00,45.15,45.24,45.0,45.2,46094.0,43.7676,43.8548,43.6221,43.816,46094.0
2022-03-29 11:30:00,45.2,45.24,45.1,45.16,31143.0,43.816,43.8548,43.7191,43.7772,31143.0
2022-03-29 11:40:00,45.14,45.21,45.06,45.21,31152.0,43.7579,43.8257,43.6803,43.8257,31152.0
2022-03-29 11:50:00,45.2,45.28,45.17,45.26,29363.0,43.816,43.8936,43.7869,43.8742,29363.0
2022-03-29 12:00:00,45.27,45.27,45.14,45.17,26436.0,43.8839,43.8839,43.7579,43.7869,26436.0
2022-03-29 12:10:00,45.17,45.17,45.0,45.03,32059.0,43.7869,43.7869,43.6221,43.6512,32059.0
2022-03-29 12:20:00,45.02,45.06,44.92,44.98,16334.0,43.6415,43.6803,43.5446,43.6028,16334.0
2022-03-29 12:30:00,44.99,45.05,44.87,45.05,17335.0,43.6125,43.6706,43.4961,43.6706,17335.0
2022-03-29 12:40:00,45.05,45.36,44.98,45.34,65534.0,43.6706,43.9711,43.6028,43.9517,65534.0
2022-03-29 12:50:00,45.35,45.39,45.26,45.26,20984.0,43.9614,44.0002,43.8742,43.8742,20984.0
2022-03-29 13:00:00,45.26,45.28,45.17,45.18,31426.0,43.8742,43.8936,43.7869,43.7966,31426.0
2022-03-29 13:10:00,45.2,45.21,45.1,45.14,28382.0,43.816,43.8257,43.7191,43.7579,28382.0
2022-03-29 13:20:00,45.14,45.14,45.03,45.11,16019.0,43.7579,43.7579,43.6512,43.7288,16019.0
2022-03-29 13:30:00,45.09,45.11,45.01,45.07,11860.0,43.7094,43.7288,43.6318,43.69,11860.0
2022-03-29 13:40:00,45.06,45.08,44.99,45.05,12172.0,43.6803,43.6997,43.6125,43.6706,12172.0
2022-03-29 13:50:00,45.05,45.18,45.05,45.18,13017.0,43.6706,43.7966,43.6706,43.7966,13017.0
2022-03-29 14:00:00,45.19,45.31,45.16,45.3,15015.0,43.8063,43.9227,43.7772,43.913,15015.0
2022-03-29 14:10:00,45.31,45.34,45.24,45.25,18005.0,43.9227,43.9517,43.8548,43.8645,18005.0
2022-03-29 14:20:00,45.26,45.55,45.26,45.53,16480.0,43.8742,44.1553,43.8742,44.1359,16480.0
2022-03-29 14:30:00,45.53,45.59,45.46,45.57,26082.0,44.1359,44.1941,44.0681,44.1747,26082.0
2022-03-29 14:40:00,45.56,45.57,45.41,45.45,17261.0,44.165,44.1747,44.0196,44.0584,17261.0
2022-03-29 14:50:00,45.4,45.53,45.4,45.51,29086.0,44.0099,44.1359,44.0099,44.1165,29086.0
2022-03-29 15:00:00,45.5,45.5,45.38,45.39,33600.0,44.1068,44.1068,43.9905,44.0002,33600.0
2022-03-29 15:10:00,45.39,45.44,45.29,45.38,33136.0,44.0002,44.0487,43.9033,43.9905,33136.0
2022-03-29 15:20:00,45.37,45.37,45.21,45.25,45703.0,43.9808,43.9808,43.8257,43.8645,45703.0
2022-03-29 15:30:00,45.25,45.41,45.24,45.33,57810.0,43.8645,44.0196,43.8548,43.942,57810.0
2022-03-29 15:40:00,45.34,45.36,45.2,45.24,103378.0,43.9517,43.9711,43.816,43.8548,103378.0
2022-03-29 15:50:00,45.25,45.3,45.16,45.2,399922.0,43.8645,43.913,43.7772,43.816,399922.0
2022-03-30 09:30:00,45.2,45.3,44.43,44.51,83793.0,43.816,43.913,43.0696,43.1471,83793.0
2022-03-30 09:40:00,44.55,44.88,44.5,44.81,25953.0,43.1859,43.5058,43.1375,43.438,25953.0
2022-03-30 09:50:00,44.88,45.23,44.88,45.1,24191.0,43.5058,43.8451,43.5058,43.7191,24191.0
2022-03-30 10:00:00,45.13,45.18,44.96,45.03,13598.0,43.7482,43.7966,43.5834,43.6512,13598.0
2022-03-30 10:10:00,45.1,45.16,44.95,45.05,15464.0,43.7191,43.7772,43.5737,43.6706,15464.0
2022-03-30 10:20:00,45.09,45.11,44.94,45.0,19175.0,43.7094,43.7288,43.564,43.6221,19175.0
2022-03-30 10:30:00,44.97,45.0,44.8,44.93,16392.0,43.5931,43.6221,43.4283,43.5543,16392.0
2022-03-30 10:40:00,44.95,45.19,44.87,45.15,23726.0,43.5737,43.8063,43.4961,43.7676,23726.0
2022-03-30 10:50:00,45.14,45.21,45.04,45.06,18131.0,43.7579,43.8257,43.6609,43.6803,18131.0
2022-03-30 11:00:00,45.05,45.25,44.98,44.98,27147.0,43.6706,43.8645,43.6028,43.6028,27147.0
2022-03-30 11:10:00,44.98,45.03,44.9,44.98,12975.0,43.6028,43.6512,43.5252,43.6028,12975.0
2022-03-30 11:20:00,44.99,44.99,44.83,44.94,17848.0,43.6125,43.6125,43.4574,43.564,17848.0
2022-03-30 11:30:00,44.93,44.99,44.83,44.97,18550.0,43.5543,43.6125,43.4574,43.5931,18550.0
2022-03-30 11:40:00,45.01,45.04,44.94,44.94,9113.0,43.6318,43.6609,43.564,43.564,9113.0
2022-03-30 11:50:00,44.95,44.95,44.86,44.89,12015.0,43.5737,43.5737,43.4864,43.5155,12015.0
2022-03-30 12:00:00,44.9,44.99,44.87,44.96,6761.0,43.5252,43.6125,43.4961,43.5834,6761.0
2022-03-30 12:10:00,44.93,44.93,44.82,44.86,3752.0,43.5543,43.5543,43.4477,43.4864,3752.0
2022-03-30 12:20:00,44.87,44.89,44.75,44.81,10089.0,43.4961,43.5155,43.3798,43.438,10089.0
2022-03-30 12:30:00,44.81,44.84,44.75,44.78,7588.0,43.438,43.467,43.3798,43.4089,7588.0
2022-03-30 12:40:00,44.8,44.87,44.75,44.84,35990.0,43.4283,43.4961,43.3798,43.467,35990.0
2022-03-30 12:50:00,44.81,44.92,44.81,44.91,3141.0,43.438,43.5446,43.438,43.5349,3141.0
2022-03-30 13:00:00,44.9,44.91,44.77,44.78,10011.0,43.5252,43.5349,43.3992,43.4089,10011.0
2022-03-30 13:10:00,44.77,44.79,44.64,44.65,19474.0,43.3992,43.4186,43.2732,43.2829,19474.0
2022-03-30 13:20:00,44.63,44.65,44.55,44.64,11779.0,43.2635,43.2829,43.1859,43.2732,11779.0
2022-03-30 13:30:00,44.63,44.68,44.57,44.59,15182.0,43.2635,43.3119,43.2053,43.2247,15182.0
2022-03-30 13:40:00,44.59,44.66,44.54,44.64,6211.0,43.2247,43.2926,43.1762,43.2732,6211.0
2022-03-30 13:50:00,44.65,44.69,44.5,44.52,30851.0,43.2829,43.3216,43.1375,43.1568,30851.0
2022-03-30 14:00:00,44.51,44.54,44.42,44.53,24539.0,43.1471,43.1762,43.0599,43.1665,24539.0
2022-03-30 14:10:00,44.55,44.56,44.43,44.45,18694.0,43.1859,43.1956,43.0696,43.089,18694.0
2022-03-30 14:20:00,44.45,44.45,44.36,44.42,6774.0,43.089,43.089,43.0017,43.0599,6774.0
2022-03-30 14:30:00,44.4,44.49,44.36,44.36,11801.0,43.0405,43.1278,43.0017,43.0017,11801.0
2022-03-30 14:40:00,44.38,44.39,44.29,44.34,8124.0,43.0211,43.0308,42.9339,42.9824,8124.0
2022-03-30 14:50:00,44.34,44.36,44.23,44.33,9434.0,42.9824,43.0017,42.8757,42.9727,9434.0
2022-03-30 15:00:00,44.33,44.33,44.17,44.18,10803.0,42.9727,42.9727,42.8176,42.8273,10803.0
2022-03-30 15:10:00,44.18,44.18,44.02,44.04,15564.0,42.8273,42.8273,42.6722,42.6915,15564.0
2022-03-30 15:20:00,44.03,44.05,43.93,43.97,35481.0,42.6818,42.7012,42.5849,42.6237,35481.0
2022-03-30 15:30:00,43.98,44.12,43.96,44.04,22215.0,42.6334,42.7691,42.614,42.6915,22215.0
2022-03-30 15:40:00,44.04,44.19,43.96,44.13,58107.0,42.6915,42.8369,42.614,42.7788,58107.0
2022-03-30 15:50:00,44.11,44.34,43.99,44.33,256726.0,42.7594,42.9824,42.6431,42.9727,256726.0
2022-03-31 09:30:00,43.65,44.28,43.57,44.02,98824.0,42.3135,42.9242,42.2359,42.6722,98824.0
2022-03-31 09:40:00,44.04,44.04,43.74,43.85,25259.0,42.6915,42.6915,42.4007,42.5074,25259.0
2022-03-31 09:50:00,43.83,43.93,43.51,43.64,31292.0,42.488,42.5849,42.1778,42.3038,31292.0
2022-03-31 10:00:00,43.64,43.64,43.14,43.28,48298.0,42.3038,42.3038,41.8191,41.9548,48298.0
2022-03-31 10:10:00,43.31,43.95,43.22,43.75,40516.0,41.9839,42.6043,41.8966,42.4104,40516.0
2022-03-31 10:20:00,43.77,43.82,43.57,43.63,23967.0,42.4298,42.4783,42.2359,42.2941,23967.0
2022-03-31 10:30:00,43.65,43.72,43.45,43.45,20625.0,42.3135,42.3813,42.1196,42.1196,20625.0
2022-03-31 10:40:00,43.43,43.5,43.36,43.49,33930.0,42.1002,42.1681,42.0324,42.1584,33930.0
2022-03-31 10:50:00,43.5,43.58,43.34,43.5,38395.0,42.1681,42.2456,42.013,42.1681,38395.0
2022-03-31 11:00:00,43.52,43.54,43.36,43.41,35158.0,42.1875,42.2068,42.0324,42.0808,35158.0
2022-03-31 11:10:00,43.39,43.53,43.36,43.38,45276.0,42.0614,42.1972,42.0324,42.0517,45276.0
2022-03-31 11:20:00,43.4,43.4,43.21,43.27,28933.0,42.0711,42.0711,41.887,41.9451,28933.0
2022-03-31 11:30:00,43.27,43.32,43.2,43.27,25826.0,41.9451,41.9936,41.8773,41.9451,25826.0
2022-03-31 11:40:00,43.28,43.33,43.19,43.23,36804.0,41.9548,42.0033,41.8676,41.9063,36804.0
2022-03-31 11:50:00,43.23,43.23,42.99,43.02,49659.0,41.9063,41.9063,41.6737,41.7028,49659.0
2022-03-31 12:00:00,43.02,43.07,42.86,42.89,45688.0,41.7028,41.7512,41.5477,41.5768,45688.0
2022-03-31 12:10:00,42.9,42.99,42.87,42.9,28355.0,41.5864,41.6737,41.5574,41.5864,28355.0
2022-03-31 12:20:00,42.91,42.95,42.74,42.78,37541.0,41.5961,41.6349,41.4313,41.4701,37541.0
2022-03-31 12:30:00,42.79,42.91,42.72,42.9,32547.0,41.4798,41.5961,41.412,41.5864,32547.0
2022-03-31 12:40:00,42.87,43.07,42.87,42.97,44660.0,41.5574,41.7512,41.5574,41.6543,44660.0
2022-03-31 12:50:00,42.97,42.99,42.91,42.98,18930.0,41.6543,41.6737,41.5961,41.664,18930.0
2022-03-31 13:00:00,42.98,42.99,42.82,42.83,17571.0,41.664,41.6737,41.5089,41.5186,17571.0
2022-03-31 13:10:00,42.82,42.86,42.69,42.76,24692.0,41.5089,41.5477,41.3829,41.4507,24692.0
2022-03-31 13:20:00,42.73,42.73,42.6,42.72,33581.0,41.4217,41.4217,41.2956,41.412,33581.0
2022-03-31 13:30:00,42.73,42.8,42.7,42.75,27297.0,41.4217,41.4895,41.3926,41.441,27297.0
2022-03-31 13:40:00,42.76,42.85,42.73,42.85,22988.0,41.4507,41.538,41.4217,41.538,22988.0
2022-03-31 13:50:00,42.86,42.94,42.79,42.84,24031.0,41.5477,41.6252,41.4798,41.5283,24031.0
2022-03-31 14:00:00,42.82,42.83,42.67,42.67,30784.0,41.5089,41.5186,41.3635,41.3635,30784.0
2022-03-31 14:10:00,42.7,42.71,42.44,42.44,54501.0,41.3926,41.4023,41.1405,41.1405,54501.0
2022-03-31 14:20:00,42.44,42.48,42.37,42.48,28473.0,41.1405,41.1793,41.0727,41.1793,28473.0
2022-03-31 14:30:00,42.48,42.58,42.43,42.46,33927.0,41.1793,41.2762,41.1308,41.1599,33927.0
2022-03-31 14:40:00,42.44,42.44,42.29,42.3,35928.0,41.1405,41.1405,40.9951,41.0048,35928.0
2022-03-31 14:50:00,42.3,42.42,42.28,42.38,39226.0,41.0048,41.1211,40.9854,41.0824,39226.0
2022-03-31 15:00:00,42.38,42.46,42.33,42.34,36594.0,41.0824,41.1599,41.0339,41.0436,36594.0
2022-03-31 15:10:00,42.33,42.38,42.3,42.34,45472.0,41.0339,41.0824,41.0048,41.0436,45472.0
2022-03-31 15:20:00,42.34,42.38,42.21,42.23,83286.0,41.0436,41.0824,40.9176,40.937,83286.0
2022-03-31 15:30:00,42.23,42.24,42.09,42.13,90645.0,40.937,40.9467,40.8012,40.84,90645.0
2022-03-31 15:40:00,42.12,42.25,42.11,42.16,104290.0,40.8303,40.9563,40.8206,40.8691,104290.0
2022-03-31 15:50:00,42.16,42.21,41.86,41.89,492169.0,40.8691,40.9176,40.5783,40.6074,492169.0
2022-04-01 09:30:00,42.62,42.9,42.22,42.51,136848.0,41.315,41.5864,40.9273,41.2084,136848.0
2022-04-01 09:40:00,42.51,42.81,42.35,42.81,65340.0,41.2084,41.4992,41.0533,41.4992,65340.0
2022-04-01 09:50:00,42.76,43.05,42.55,42.91,148411.0,41.4507,41.7319,41.2472,41.5961,148411.0
2022-04-01 10:00:00,42.98,43.05,42.7,42.73,46863.0,41.664,41.7319,41.3926,41.4217,46863.0
2022-04-01 10:10:00,42.74,42.81,42.32,42.33,145179.0,41.4313,41.4992,41.0242,41.0339,145179.0
2022-04-01 10:20:00,42.3,42.31,41.91,41.96,122515.0,41.0048,41.0145,40.6268,40.6752,122515.0
2022-04-01 10:30:00,41.96,42.32,41.82,42.12,52338.0,40.6752,41.0242,40.5395,40.8303,52338.0
2022-04-01 10:40:00,42.15,42.2,42.05,42.2,31433.0,40.8594,40.9079,40.7625,40.9079,31433.0
2022-04-01 10:50:00,42.2,42.51,42.16,42.48,37266.0,40.9079,41.2084,40.8691,41.1793,37266.0
2022-04-01 11:00:00,42.48,42.52,42.36,42.51,44691.0,41.1793,41.2181,41.063,41.2084,44691.0
2022-04-01 11:10:00,42.48,42.52,42.21,42.36,41422.0,41.1793,41.2181,40.9176,41.063,41422.0
2022-04-01 11:20:00,42.37,42.37,42.07,42.15,61240.0,41.0727,41.0727,40.7819,40.8594,61240.0
2022-04-01 11:30:00,42.18,42.28,42.13,42.23,45481.0,40.8885,40.9854,40.84,40.937,45481.0
2022-04-01 11:40:00,42.21,42.37,42.19,42.33,27896.0,40.9176,41.0727,40.8982,41.0339,27896.0
2022-04-01 11:50:00,42.32,42.42,42.26,42.42,35938.0,41.0242,41.1211,40.966,41.1211,35938.0
2022-04-01 12:00:00,42.43,42.44,42.29,42.4,20853.0,41.1308,41.1405,40.9951,41.1018,20853.0
2022-04-01 12:10:00,42.41,42.51,42.34,42.39,22756.0,41.1114,41.2084,41.0436,41.0921,22756.0
2022-04-01 12:20:00,42.39,42.45,42.3,42.41,23884.0,41.0921,41.1502,41.0048,41.1114,23884.0
2022-04-01 12:30:00,42.4,42.49,42.3,42.37,22555.0,41.1018,41.189,41.0048,41.0727,22555.0
2022-04-01 12:40:00,42.37,42.48,42.34,42.46,19483.0,41.0727,41.1793,41.0436,41.1599,19483.0
2022-04-01 12:50:00,42.47,42.47,42.34,42.35,24319.0,41.1696,41.1696,41.0436,41.0533,24319.0
2022-04-01 13:00:00,42.35,42.38,42.3,42.32,17426.0,41.0533,41.0824,41.0048,41.0242,17426.0
2022-04-01 13:10:00,42.31,42.37,42.28,42.35,24265.0,41.0145,41.0727,40.9854,41.0533,24265.0
2022-04-01 13:20:00,42.38,42.46,42.3,42.36,51669.0,41.0824,41.1599,41.0048,41.063,51669.0
2022-04-01 13:30:00,42.35,42.42,42.27,42.39,121858.0,41.0533,41.1211,40.9757,41.0921,121858.0
2022-04-01 13:40:00,42.37,42.44,42.31,42.34,33675.0,41.0727,41.1405,41.0145,41.0436,33675.0
2022-04-01 13:50:00,42.34,42.39,42.3,42.33,22756.0,41.0436,41.0921,41.0048,41.0339,22756.0
2022-04-01 14:00:00,42.34,42.44,42.3,42.37,27412.0,41.0436,41.1405,41.0048,41.0727,27412.0
2022-04-01 14:10:00,42.37,42.38,42.29,42.36,29564.0,41.0727,41.0824,40.9951,41.063,29564.0
2022-04-01 14:20:00,42.35,42.44,42.28,42.44,28588.0,41.0533,41.1405,40.9854,41.1405,28588.0
2022-04-01 14:30:00,42.44,42.51,42.44,42.49,43189.0,41.1405,41.2084,41.1405,41.189,43189.0
2022-04-01 14:40:00,42.5,42.52,42.43,42.44,22806.0,41.1987,41.2181,41.1308,41.1405,22806.0
2022-04-01 14:50:00,42.44,42.49,42.4,42.48,43813.0,41.1405,41.189,41.1018,41.1793,43813.0
2022-04-01 15:00:00,42.48,42.62,42.46,42.54,70122.0,41.1793,41.315,41.1599,41.2375,70122.0
2022-04-01 15:10:00,42.55,42.57,42.4,42.41,52363.0,41.2472,41.2666,41.1018,41.1114,52363.0
2022-04-01 15:20:00,42.4,42.47,42.34,42.35,58255.0,41.1018,41.1696,41.0436,41.0533,58255.0
2022-04-01 15:30:00,42.34,42.35,42.21,42.27,74748.0,41.0436,41.0533,40.9176,40.9757,74748.0
2022-04-01 15:40:00,42.27,42.31,42.06,42.09,152842.0,40.9757,41.0145,40.7722,40.8012,152842.0
2022-04-01 15:50:00,42.09,42.41,42.08,42.37,254848.0,40.8012,41.1114,40.7916,41.0727,254848.0
2022-04-04 09:30:00,42.78,42.95,42.36,42.36,113402.0,41.4701,41.6349,41.063,41.063,113402.0
2022-04-04 09:40:00,42.42,42.74,42.39,42.7,33956.0,41.1211,41.4313,41.0921,41.3926,33956.0
2022-04-04 09:50:00,42.77,43.06,42.65,43.06,100010.0,41.4604,41.7415,41.3441,41.7415,100010.0
2022-04-04 10:00:00,43.04,43.16,42.87,42.87,94558.0,41.7222,41.8385,41.5574,41.5574,94558.0
2022-04-04 10:10:00,42.83,43.2,42.81,43.09,54873.0,41.5186,41.8773,41.4992,41.7706,54873.0
2022-04-04 10:20:00,43.09,43.18,42.99,43.16,27837.0,41.7706,41.8579,41.6737,41.8385,27837.0
2022-04-04 10:30:00,43.16,43.3,42.97,42.99,94661.0,41.8385,41.9742,41.6543,41.6737,94661.0
2022-04-04 10:40:00,43.0,43.27,42.95,43.2,52630.0,41.6834,41.9451,41.6349,41.8773,52630.0
2022-04-04 10:50:00,43.2,43.34,43.2,43.24,37149.0,41.8773,42.013,41.8773,41.916,37149.0
2022-04-04 11:00:00,43.21,43.31,43.13,43.18,58104.0,41.887,41.9839,41.8094,41.8579,58104.0
2022-04-04 11:10:00,43.18,43.27,43.07,43.25,46080.0,41.8579,41.9451,41.7512,41.9257,46080.0
2022-04-04 11:20:00,43.23,43.32,43.21,43.31,36154.0,41.9063,41.9936,41.887,41.9839,36154.0
2022-04-04 11:30:00,43.31,43.36,43.15,43.21,68868.0,41.9839,42.0324,41.8288,41.887,68868.0
2022-04-04 11:40:00,43.22,43.34,43.18,43.28,29276.0,41.8966,42.013,41.8579,41.9548,29276.0
2022-04-04 11:50:00,43.27,43.49,43.26,43.49,29453.0,41.9451,42.1584,41.9354,42.1584,29453.0
2022-04-04 12:00:00,43.48,43.56,43.34,43.4,52004.0,42.1487,42.2262,42.013,42.0711,52004.0
2022-04-04 12:10:00,43.4,43.41,43.22,43.26,30179.0,42.0711,42.0808,41.8966,41.9354,30179.0
2022-04-04 12:20:00,43.29,43.29,43.19,43.21,23614.0,41.9645,41.9645,41.8676,41.887,23614.0
2022-04-04 12:30:00,43.2,43.2,43.11,43.16,23991.0,41.8773,41.8773,41.79,41.8385,23991.0
2022-04-04 12:40:00,43.16,43.19,43.07,43.12,20550.0,41.8385,41.8676,41.7512,41.7997,20550.0
2022-04-04 12:50:00,43.14,43.17,43.02,43.05,24919.0,41.8191,41.8482,41.7028,41.7319,24919.0
2022-04-04 13:00:00,43.0,43.01,42.9,42.91,51132.0,41.6834,41.6931,41.5864,41.5961,51132.0
2022-04-04 13:10:00,42.9,42.93,42.83,42.89,30652.0,41.5864,41.6155,41.5186,41.5768,30652.0
2022-04-04 13:20:00,42.89,42.98,42.87,42.98,33916.0,41.5768,41.664,41.5574,41.664,33916.0
2022-04-04 13:30:00,42.97,43.06,42.92,42.97,65652.0,41.6543,41.7415,41.6058,41.6543,65652.0
2022-04-04 13:40:00,42.99,43.08,42.9,43.06,41350.0,41.6737,41.7609,41.5864,41.7415,41350.0
2022-04-04 13:50:00,43.08,43.1,43.03,43.04,41733.0,41.7609,41.7803,41.7125,41.7222,41733.0
2022-04-04 14:00:00,43.05,43.18,43.04,43.15,20031.0,41.7319,41.8579,41.7222,41.8288,20031.0
2022-04-04 14:10:00,43.14,43.29,43.14,43.27,27377.0,41.8191,41.9645,41.8191,41.9451,27377.0
2022-04-04 14:20:00,43.27,43.27,43.18,43.19,13510.0,41.9451,41.9451,41.8579,41.8676,13510.0
2022-04-04 14:30:00,43.18,43.22,43.14,43.19,46072.0,41.8579,41.8966,41.8191,41.8676,46072.0
2022-04-04 14:40:00,43.2,43.28,43.19,43.27,22391.0,41.8773,41.9548,41.8676,41.9451,22391.0
2022-04-04 14:50:00,43.27,43.28,43.19,43.22,29782.0,41.9451,41.9548,41.8676,41.8966,29782.0
2022-04-04 15:00:00,43.22,43.28,43.18,43.2,21924.0,41.8966,41.9548,41.8579,41.8773,21924.0
2022-04-04 15:10:00,43.2,43.24,43.16,43.2,44611.0,41.8773,41.916,41.8385,41.8773,44611.0
2022-04-04 15:20:00,43.2,43.24,43.15,43.2,26625.0,41.8773,41.916,41.8288,41.8773,26625.0
2022-04-04 15:30:00,43.2,43.23,43.15,43.22,46908.0,41.8773,41.9063,41.8288,41.8966,46908.0
2022-04-04 15:40:00,43.23,43.31,43.21,43.3,117659.0,41.9063,41.9839,41.887,41.9742,117659.0
2022-04-04 15:50:00,43.3,43.4,43.14,43.19,370777.0,41.9742,42.0711,41.8191,41.8676,370777.0
2022-04-05 09:30:00,43.13,43.67,43.1,43.6,71768.0,41.8094,42.3329,41.7803,42.265,71768.0
2022-04-05 09:40:00,43.6,43.63,43.09,43.15,53763.0,42.265,42.2941,41.7706,41.8288,53763.0
2022-04-05 09:50:00,43.15,43.19,42.98,43.11,44571.0,41.8288,41.8676,41.664,41.79,44571.0
2022-04-05 10:00:00,43.12,43.2,42.62,42.64,51913.0,41.7997,41.8773,41.315,41.3344,51913.0
2022-04-05 10:10:00,42.62,42.63,42.14,42.16,57344.0,41.315,41.3247,40.8497,40.8691,57344.0
2022-04-05 10:20:00,42.13,42.41,42.02,42.3,67965.0,40.84,41.1114,40.7334,41.0048,67965.0
2022-04-05 10:30:00,42.29,42.53,42.27,42.52,36199.0,40.9951,41.2278,40.9757,41.2181,36199.0
2022-04-05 10:40:00,42.54,42.57,42.41,42.53,41265.0,41.2375,41.2666,41.1114,41.2278,41265.0
2022-04-05 10:50:00,42.55,42.77,42.55,42.67,44738.0,41.2472,41.4604,41.2472,41.3635,44738.0
2022-04-05 11:00:00,42.67,42.8,42.64,42.7,36715.0,41.3635,41.4895,41.3344,41.3926,36715.0
2022-04-05 11:10:00,42.69,42.69,42.52,42.55,41289.0,41.3829,41.3829,41.2181,41.2472,41289.0
2022-04-05 11:20:00,42.53,42.76,42.52,42.71,28225.0,41.2278,41.4507,41.2181,41.4023,28225.0
2022-04-05 11:30:00,42.71,42.76,42.5,42.51,33891.0,41.4023,41.4507,41.1987,41.2084,33891.0
2022-04-05 11:40:00,42.5,42.62,42.43,42.61,58775.0,41.1987,41.315,41.1308,41.3053,58775.0
2022-04-05 11:50:00,42.62,42.75,42.58,42.66,45988.0,41.315,41.441,41.2762,41.3538,45988.0
2022-04-05 12:00:00,42.66,42.76,42.59,42.75,34371.0,41.3538,41.4507,41.2859,41.441,34371.0
2022-04-05 12:10:00,42.76,42.86,42.65,42.72,34019.0,41.4507,41.5477,41.3441,41.412,34019.0
2022-04-05 12:20:00,42.71,42.76,42.58,42.72,35901.0,41.4023,41.4507,41.2762,41.412,35901.0
2022-04-05 12:30:00,42.72,42.75,42.64,42.68,21416.0,41.412,41.441,41.3344,41.3732,21416.0
2022-04-05 12:40:00,42.66,42.72,42.59,42.63,36507.0,41.3538,41.412,41.2859,41.3247,36507.0
2022-04-05 12:50:00,42.6,42.79,42.6,42.79,42155.0,41.2956,41.4798,41.2956,41.4798,42155.0
2022-04-05 13:00:00,42.79,42.93,42.74,42.91,52530.0,41.4798,41.6155,41.4313,41.5961,52530.0
2022-04-05 13:10:00,42.92,42.98,42.83,42.95,37325.0,41.6058,41.664,41.5186,41.6349,37325.0
2022-04-05 13:20:00,42.94,42.94,42.68,42.73,95637.0,41.6252,41.6252,41.3732,41.4217,95637.0
2022-04-05 13:30:00,42.72,42.75,42.65,42.7,23441.0,41.412,41.441,41.3441,41.3926,23441.0
2022-04-05 13:40:00,42.69,42.71,42.62,42.68,19188.0,41.3829,41.4023,41.315,41.3732,19188.0
2022-04-05 13:50:00,42.66,42.74,42.59,42.72,18465.0,41.3538,41.4313,41.2859,41.412,18465.0
2022-04-05 14:00:00,42.71,42.71,42.57,42.6,28167.0,41.4023,41.4023,41.2666,41.2956,28167.0
2022-04-05 14:10:00,42.59,42.66,42.54,42.63,44367.0,41.2859,41.3538,41.2375,41.3247,44367.0
2022-04-05 14:20:00,42.63,42.68,42.39,42.43,58849.0,41.3247,41.3732,41.0921,41.1308,58849.0
2022-04-05 14:30:00,42.43,42.43,42.34,42.39,51203.0,41.1308,41.1308,41.0436,41.0921,51203.0
2022-04-05 14:40:00,42.38,42.39,42.28,42.3,52886.0,41.0824,41.0921,40.9854,41.0048,52886.0
2022-04-05 14:50:00,42.3,42.3,42.17,42.24,43754.0,41.0048,41.0048,40.8788,40.9467,43754.0
2022-04-05 15:00:00,42.24,42.24,42.05,42.13,35076.0,40.9467,40.9467,40.7625,40.84,35076.0
2022-04-05 15:10:00,42.14,42.15,42.04,42.07,55091.0,40.8497,40.8594,40.7528,40.7819,55091.0
2022-04-05 15:20:00,42.08,42.1,41.88,41.93,76153.0,40.7916,40.8109,40.5977,40.6461,76153.0
2022-04-05 15:30:00,41.94,41.96,41.78,41.78,104482.0,40.6558,40.6752,40.5007,40.5007,104482.0
2022-04-05 15:40:00,41.8,41.86,41.6,41.61,120703.0,40.5201,40.5783,40.3263,40.3359,120703.0
2022-04-05 15:50:00,41.6,41.91,41.58,41.9,294899.0,40.3263,40.6268,40.3069,40.6171,294899.0
2022-04-06 09:30:00,41.18,41.34,40.66,41.22,188217.0,39.9191,40.0742,39.415,39.9579,188217.0
2022-04-06 09:40:00,41.22,41.45,40.77,40.95,71490.0,39.9579,40.1808,39.5217,39.6962,71490.0
2022-04-06 09:50:00,40.84,40.88,40.57,40.65,72014.0,39.5895,39.6283,39.3278,39.4053,72014.0
2022-04-06 10:00:00,40.64,40.81,40.55,40.62,50975.0,39.3956,39.5604,39.3084,39.3763,50975.0
2022-04-06 10:10:00,40.6,41.06,40.47,40.96,70276.0,39.3569,39.8028,39.2309,39.7058,70276.0
2022-04-06 10:20:00,40.98,41.28,40.91,41.24,69168.0,39.7252,40.016,39.6574,39.9773,69168.0
2022-04-06 10:30:00,41.26,41.3,40.94,41.02,93111.0,39.9967,40.0354,39.6865,39.764,93111.0
2022-04-06 10:40:00,41.0,41.16,40.98,41.1,30308.0,39.7446,39.8997,39.7252,39.8416,30308.0
2022-04-06 10:50:00,41.11,41.13,40.82,40.82,28049.0,39.8513,39.8706,39.5701,39.5701,28049.0
2022-04-06 11:00:00,40.82,40.99,40.74,40.91,60315.0,39.5701,39.7349,39.4926,39.6574,60315.0
2022-04-06 11:10:00,40.95,40.98,40.81,40.88,37266.0,39.6962,39.7252,39.5604,39.6283,37266.0
2022-04-06 11:20:00,40.86,41.02,40.81,40.97,35968.0,39.6089,39.764,39.5604,39.7155,35968.0
2022-04-06 11:30:00,41.0,41.02,40.84,40.86,29580.0,39.7446,39.764,39.5895,39.6089,29580.0
2022-04-06 11:40:00,40.85,40.98,40.77,40.98,79091.0,39.5992,39.7252,39.5217,39.7252,79091.0
2022-04-06 11:50:00,40.99,40.99,40.68,40.75,20908.0,39.7349,39.7349,39.4344,39.5023,20908.0
2022-04-06 12:00:00,40.76,40.88,40.72,40.75,20057.0,39.512,39.6283,39.4732,39.5023,20057.0
2022-04-06 12:10:00,40.75,40.77,40.62,40.64,16680.0,39.5023,39.5217,39.3763,39.3956,16680.0
2022-04-06 12:20:00,40.63,40.74,40.52,40.64,27047.0,39.386,39.4926,39.2793,39.3956,27047.0
2022-04-06 12:30:00,40.65,40.69,40.57,40.58,35095.0,39.4053,39.4441,39.3278,39.3375,35095.0
2022-04-06 12:40:00,40.59,40.67,40.57,40.63,24065.0,39.3472,39.4247,39.3278,39.386,24065.0
2022-04-06 12:50:00,40.62,40.64,40.54,40.63,23153.0,39.3763,39.3956,39.2987,39.386,23153.0
2022-04-06 13:00:00,40.63,40.64,40.53,40.55,33916.0,39.386,39.3956,39.289,39.3084,33916.0
2022-04-06 13:10:00,40.55,40.61,40.53,40.58,19929.0,39.3084,39.3666,39.289,39.3375,19929.0
2022-04-06 13:20:00,40.59,40.65,40.57,40.58,20087.0,39.3472,39.4053,39.3278,39.3375,20087.0
2022-04-06 13:30:00,40.58,40.63,40.52,40.59,20632.0,39.3375,39.386,39.2793,39.3472,20632.0
2022-04-06 13:40:00,40.6,40.79,40.6,40.79,31288.0,39.3569,39.5411,39.3569,39.5411,31288.0
2022-04-06 13:50:00,40.76,40.84,40.73,40.75,74901.0,39.512,39.5895,39.4829,39.5023,74901.0
2022-04-06 14:00:00,40.73,41.05,40.58,40.59,52088.0,39.4829,39.7931,39.3375,39.3472,52088.0
2022-04-06 14:10:00,40.54,40.61,40.31,40.38,60624.0,39.2987,39.3666,39.0757,39.1436,60624.0
2022-04-06 14:20:00,40.38,40.66,40.38,40.55,60748.0,39.1436,39.415,39.1436,39.3084,60748.0
2022-04-06 14:30:00,40.55,40.79,40.47,40.56,56626.0,39.3084,39.5411,39.2309,39.3181,56626.0
2022-04-06 14:40:00,40.56,40.61,40.48,40.59,110738.0,39.3181,39.3666,39.2405,39.3472,110738.0
2022-04-06 14:50:00,40.6,40.91,40.6,40.84,49936.0,39.3569,39.6574,39.3569,39.5895,49936.0
2022-04-06 15:00:00,40.85,40.97,40.84,40.94,38304.0,39.5992,39.7155,39.5895,39.6865,38304.0
2022-04-06 15:10:00,40.95,40.99,40.82,40.84,63344.0,39.6962,39.7349,39.5701,39.5895,63344.0
2022-04-06 15:20:00,40.84,40.86,40.62,40.65,55325.0,39.5895,39.6089,39.3763,39.4053,55325.0
2022-04-06 15:30:00,40.63,40.81,40.61,40.77,79563.0,39.386,39.5604,39.3666,39.5217,79563.0
2022-04-06 15:40:00,40.76,40.86,40.65,40.8,91932.0,39.512,39.6089,39.4053,39.5507,91932.0
2022-04-06 15:50:00,40.8,40.87,40.6,40.75,334475.0,39.5507,39.6186,39.3569,39.5023,334475.0
2022-04-07 09:30:00,40.67,41.39,40.67,41.15,87743.0,39.4247,40.1227,39.4247,39.89,87743.0
2022-04-07 09:40:00,41.17,41.2,40.47,40.72,45141.0,39.9094,39.9385,39.2309,39.4732,45141.0
2022-04-07 09:50:00,40.75,41.0,40.73,40.76,31690.0,39.5023,39.7446,39.4829,39.512,31690.0
2022-04-07 10:00:00,40.75,40.76,40.54,40.59,39629.0,39.5023,39.512,39.2987,39.3472,39629.0
2022-04-07 10:10:00,40.59,40.78,40.55,40.56,48974.0,39.3472,39.5314,39.3084,39.3181,48974.0
2022-04-07 10:20:00,40.55,40.56,40.41,40.48,25997.0,39.3084,39.3181,39.1727,39.2405,25997.0
2022-04-07 10:30:00,40.47,40.51,40.35,40.35,40815.0,39.2309,39.2696,39.1145,39.1145,40815.0
2022-04-07 10:40:00,40.33,40.37,40.03,40.28,48645.0,39.0951,39.1339,38.8043,39.0467,48645.0
2022-04-07 10:50:00,40.3,40.42,40.27,40.35,28087.0,39.0661,39.1824,39.037,39.1145,28087.0
2022-04-07 11:00:00,40.35,40.52,40.25,40.27,33248.0,39.1145,39.2793,39.0176,39.037,33248.0
2022-04-07 11:10:00,40.25,40.25,39.93,40.0,73039.0,39.0176,39.0176,38.7074,38.7752,73039.0
2022-04-07 11:20:00,39.99,40.04,39.88,39.91,39491.0,38.7655,38.814,38.6589,38.688,39491.0
2022-04-07 11:30:00,39.91,40.01,39.82,39.93,34702.0,38.688,38.7849,38.6008,38.7074,34702.0
2022-04-07 11:40:00,39.93,39.97,39.77,39.79,23428.0,38.7074,38.7462,38.5523,38.5717,23428.0
2022-04-07 11:50:00,39.77,39.81,39.71,39.77,26223.0,38.5523,38.5911,38.4941,38.5523,26223.0
2022-04-07 12:00:00,39.74,39.77,39.68,39.69,23853.0,38.5232,38.5523,38.465,38.4747,23853.0
2022-04-07 12:10:00,39.7,39.76,39.66,39.68,24259.0,38.4844,38.5426,38.4457,38.465,24259.0
2022-04-07 12:20:00,39.67,39.87,39.61,39.86,44069.0,38.4553,38.6492,38.3972,38.6395,44069.0
2022-04-07 12:30:00,39.84,39.99,39.83,39.84,42759.0,38.6201,38.7655,38.6104,38.6201,42759.0
2022-04-07 12:40:00,39.82,39.86,39.77,39.79,19202.0,38.6008,38.6395,38.5523,38.5717,19202.0
2022-04-07 12:50:00,39.77,39.96,39.75,39.96,23283.0,38.5523,38.7365,38.5329,38.7365,23283.0
2022-04-07 13:00:00,39.96,39.99,39.89,39.94,19070.0,38.7365,38.7655,38.6686,38.7171,19070.0
2022-04-07 13:10:00,39.93,40.03,39.92,39.97,48848.0,38.7074,38.8043,38.6977,38.7462,48848.0
2022-04-07 13:20:00,39.99,40.12,39.98,40.02,76413.0,38.7655,38.8916,38.7559,38.7946,76413.0
2022-04-07 13:30:00,40.01,40.08,39.93,39.95,88136.0,38.7849,38.8528,38.7074,38.7268,88136.0
2022-04-07 13:40:00,39.96,40.01,39.91,39.96,21764.0,38.7365,38.7849,38.688,38.7365,21764.0
2022-04-07 13:50:00,39.94,40.05,39.9,40.04,27265.0,38.7171,38.8237,38.6783,38.814,27265.0
2022-04-07 14:00:00,40.05,40.12,39.96,40.07,50701.0,38.8237,38.8916,38.7365,38.8431,50701.0
2022-04-07 14:10:00,40.05,40.05,39.88,39.88,34227.0,38.8237,38.8237,38.6589,38.6589,34227.0
2022-04-07 14:20:00,39.89,40.12,39.88,39.98,36874.0,38.6686,38.8916,38.6589,38.7559,36874.0
2022-04-07 14:30:00,39.96,40.03,39.95,40.02,31504.0,38.7365,38.8043,38.7268,38.7946,31504.0
2022-04-07 14:40:00,40.03,40.07,39.95,40.02,37001.0,38.8043,38.8431,38.7268,38.7946,37001.0
2022-04-07 14:50:00,40.02,40.22,40.0,40.21,73430.0,38.7946,38.9885,38.7752,38.9788,73430.0
2022-04-07 15:00:00,40.2,40.39,40.14,40.36,76058.0,38.9691,39.1533,38.911,39.1242,76058.0
2022-04-07 15:10:00,40.36,40.39,40.2,40.21,47006.0,39.1242,39.1533,38.9691,38.9788,47006.0
2022-04-07 15:20:00,40.21,40.31,40.11,40.3,64076.0,38.9788,39.0757,38.8819,39.0661,64076.0
2022-04-07 15:30:00,40.31,40.55,40.25,40.5,126284.0,39.0757,39.3084,39.0176,39.2599,126284.0
2022-04-07 15:40:00,40.5,40.55,40.35,40.35,124393.0,39.2599,39.3084,39.1145,39.1145,124393.0
2022-04-07 15:50:00,40.34,40.36,40.18,40.28,382968.0,39.1048,39.1242,38.9497,39.0467,382968.0
2022-04-08 09:30:00,40.19,40.54,40.07,40.26,212953.0,38.9594,39.2987,38.8431,39.0273,212953.0
2022-04-08 09:40:00,40.22,40.34,40.13,40.27,385704.0,38.9885,39.1048,38.9013,39.037,385704.0
2022-04-08 09:50:00,40.3,40.3,39.96,39.99,94721.0,39.0661,39.0661,38.7365,38.7655,94721.0
2022-04-08 10:00:00,40.0,41.01,39.98,41.0,106125.0,38.7752,39.7543,38.7559,39.7446,106125.0
2022-04-08 10:10:00,41.0,41.16,40.86,40.94,158233.0,39.7446,39.8997,39.6089,39.6865,158233.0
2022-04-08 10:20:00,40.94,41.47,40.94,41.4,68027.0,39.6865,40.2002,39.6865,40.1324,68027.0
2022-04-08 10:30:00,41.39,41.88,41.39,41.87,101369.0,40.1227,40.5977,40.1227,40.588,101369.0
2022-04-08 10:40:00,41.87,41.91,41.55,41.58,54657.0,40.588,40.6268,40.2778,40.3069,54657.0
2022-04-08 10:50:00,41.55,41.89,41.55,41.85,40332.0,40.2778,40.6074,40.2778,40.5686,40332.0
2022-04-08 11:00:00,41.84,41.91,41.71,41.79,40741.0,40.5589,40.6268,40.4329,40.5104,40741.0
2022-04-08 11:10:00,41.8,41.85,41.69,41.7,53806.0,40.5201,40.5686,40.4135,40.4232,53806.0
2022-04-08 11:20:00,41.7,41.72,41.52,41.59,60084.0,40.4232,40.4426,40.2487,40.3166,60084.0
2022-04-08 11:30:00,41.6,41.68,41.44,41.45,30119.0,40.3263,40.4038,40.1711,40.1808,30119.0
2022-04-08 11:40:00,41.44,41.6,41.42,41.57,21147.0,40.1711,40.3263,40.1518,40.2972,21147.0
2022-04-08 11:50:00,41.58,41.58,41.4,41.41,18097.0,40.3069,40.3069,40.1324,40.1421,18097.0
2022-04-08 12:00:00,41.39,41.43,41.28,41.31,27048.0,40.1227,40.1615,40.016,40.0451,27048.0
2022-04-08 12:10:00,41.3,41.38,41.16,41.36,29485.0,40.0354,40.113,39.8997,40.0936,29485.0
2022-04-08 12:20:00,41.35,41.49,41.34,41.43,28430.0,40.0839,40.2196,40.0742,40.1615,28430.0
2022-04-08 12:30:00,41.42,41.43,41.22,41.29,32735.0,40.1518,40.1615,39.9579,40.0257,32735.0
2022-04-08 12:40:00,41.28,41.29,41.07,41.12,21296.0,40.016,40.0257,39.8125,39.8609,21296.0
2022-04-08 12:50:00,41.12,41.19,41.1,41.14,22893.0,39.8609,39.9288,39.8416,39.8803,22893.0
2022-04-08 13:00:00,41.14,41.22,41.1,41.14,23611.0,39.8803,39.9579,39.8416,39.8803,23611.0
2022-04-08 13:10:00,41.15,41.19,41.01,41.06,23292.0,39.89,39.9288,39.7543,39.8028,23292.0
2022-04-08 13:20:00,41.07,41.13,40.9,40.91,32715.0,39.8125,39.8706,39.6477,39.6574,32715.0
2022-04-08 13:30:00,40.92,40.94,40.82,40.92,22167.0,39.6671,39.6865,39.5701,39.6671,22167.0
2022-04-08 13:40:00,40.92,41.02,40.89,40.94,17043.0,39.6671,39.764,39.638,39.6865,17043.0
2022-04-08 13:50:00,40.93,41.02,40.93,40.96,15155.0,39.6768,39.764,39.6768,39.7058,15155.0
2022-04-08 14:00:00,40.94,40.99,40.84,40.98,22321.0,39.6865,39.7349,39.5895,39.7252,22321.0
2022-04-08 14:10:00,40.97,41.0,40.9,40.93,16922.0,39.7155,39.7446,39.6477,39.6768,16922.0
2022-04-08 14:20:00,40.93,40.94,40.69,40.75,35804.0,39.6768,39.6865,39.4441,39.5023,35804.0
2022-04-08 14:30:00,40.76,40.84,40.75,40.78,25732.0,39.512,39.5895,39.5023,39.5314,25732.0
2022-04-08 14:40:00,40.79,40.86,40.74,40.85,24941.0,39.5411,39.6089,39.4926,39.5992,24941.0
2022-04-08 14:50:00,40.84,40.94,40.83,40.9,28606.0,39.5895,39.6865,39.5798,39.6477,28606.0
2022-04-08 15:00:00,40.89,40.95,40.82,40.91,36857.0,39.638,39.6962,39.5701,39.6574,36857.0
2022-04-08 15:10:00,40.91,40.98,40.87,40.9,40942.0,39.6574,39.7252,39.6186,39.6477,40942.0
2022-04-08 15:20:00,40.9,40.92,40.83,40.86,35762.0,39.6477,39.6671,39.5798,39.6089,35762.0
2022-04-08 15:30:00,40.87,40.91,40.76,40.8,58169.0,39.6186,39.6574,39.512,39.5507,58169.0
2022-04-08 15:40:00,40.81,40.88,40.77,40.78,64104.0,39.5604,39.6283,39.5217,39.5314,64104.0
2022-04-08 15:50:00,40.78,40.79,40.55,40.7,268991.0,39.5314,39.5411,39.3084,39.4538,268991.0
2022-04-11 09:30:00,40.14,40.97,40.11,40.63,117429.0,38.911,39.7155,38.8819,39.386,117429.0
2022-04-11 09:40:00,40.71,41.19,40.56,41.18,38743.0,39.4635,39.9288,39.3181,39.9191,38743.0
2022-04-11 09:50:00,41.15,41.67,41.15,41.59,40239.0,39.89,40.3941,39.89,40.3166,40239.0
2022-04-11 10:00:00,41.61,41.93,41.42,41.93,44386.0,40.3359,40.6461,40.1518,40.6461,44386.0
2022-04-11 10:10:00,41.91,42.01,41.82,41.88,36768.0,40.6268,40.7237,40.5395,40.5977,36768.0
2022-04-11 10:20:00,41.88,42.04,41.64,41.71,35843.0,40.5977,40.7528,40.365,40.4329,35843.0
2022-04-11 10:30:00,41.71,41.81,41.59,41.61,41448.0,40.4329,40.5298,40.3166,40.3359,41448.0
2022-04-11 10:40:00,41.6,41.69,41.54,41.62,38480.0,40.3263,40.4135,40.2681,40.3456,38480.0
2022-04-11 10:50:00,41.65,41.67,41.26,41.26,31936.0,40.3747,40.3941,39.9967,39.9967,31936.0
2022-04-11 11:00:00,41.27,41.41,41.2,41.28,33958.0,40.0064,40.1421,39.9385,40.016,33958.0
2022-04-11 11:10:00,41.29,41.48,41.29,41.38,22421.0,40.0257,40.2099,40.0257,40.113,22421.0
2022-04-11 11:20:00,41.35,41.39,41.3,41.38,18565.0,40.0839,40.1227,40.0354,40.113,18565.0
2022-04-11 11:30:00,41.41,41.54,41.32,41.41,25197.0,40.1421,40.2681,40.0548,40.1421,25197.0
2022-04-11 11:40:00,41.43,41.49,41.37,41.47,17177.0,40.1615,40.2196,40.1033,40.2002,17177.0
2022-04-11 11:50:00,41.51,41.52,41.32,41.34,15103.0,40.239,40.2487,40.0548,40.0742,15103.0
2022-04-11 12:00:00,41.36,41.56,41.36,41.56,13923.0,40.0936,40.2875,40.0936,40.2875,13923.0
2022-04-11 12:10:00,41.6,41.6,41.46,41.47,28537.0,40.3263,40.3263,40.1905,40.2002,28537.0
2022-04-11 12:20:00,41.47,41.6,41.46,41.52,16174.0,40.2002,40.3263,40.1905,40.2487,16174.0
2022-04-11 12:30:00,41.52,41.55,41.46,41.53,11419.0,40.2487,40.2778,40.1905,40.2584,11419.0
2022-04-11 12:40:00,41.52,41.52,41.32,41.35,14631.0,40.2487,40.2487,40.0548,40.0839,14631.0
2022-04-11 12:50:00,41.36,41.42,41.24,41.3,19104.0,40.0936,40.1518,39.9773,40.0354,19104.0
2022-04-11 13:00:00,41.32,41.42,41.31,41.33,20371.0,40.0548,40.1518,40.0451,40.0645,20371.0
2022-04-11 13:10:00,41.32,41.35,41.19,41.3,36780.0,40.0548,40.0839,39.9288,40.0354,36780.0
2022-04-11 13:20:00,41.3,41.53,41.29,41.48,24355.0,40.0354,40.2584,40.0257,40.2099,24355.0
2022-04-11 13:30:00,41.47,41.48,41.31,41.35,19551.0,40.2002,40.2099,40.0451,40.0839,19551.0
2022-04-11 13:40:00,41.35,41.46,41.32,41.44,18627.0,40.0839,40.1905,40.0548,40.1711,18627.0
2022-04-11 13:50:00,41.43,41.44,41.37,41.42,11178.0,40.1615,40.1711,40.1033,40.1518,11178.0
2022-04-11 14:00:00,41.43,41.46,41.35,41.43,14805.0,40.1615,40.1905,40.0839,40.1615,14805.0
2022-04-11 14:10:00,41.42,41.45,41.33,41.37,15426.0,40.1518,40.1808,40.0645,40.1033,15426.0
2022-04-11 14:20:00,41.38,41.5,41.37,41.46,12596.0,40.113,40.2293,40.1033,40.1905,12596.0
2022-04-11 14:30:00,41.45,41.53,41.41,41.47,13125.0,40.1808,40.2584,40.1421,40.2002,13125.0
2022-04-11 14:40:00,41.47,41.6,41.41,41.6,13939.0,40.2002,40.3263,40.1421,40.3263,13939.0
2022-04-11 14:50:00,41.59,41.66,41.58,41.62,25793.0,40.3166,40.3844,40.3069,40.3456,25793.0
2022-04-11 15:00:00,41.62,41.65,41.53,41.65,26376.0,40.3456,40.3747,40.2584,40.3747,26376.0
2022-04-11 15:10:00,41.66,41.69,41.61,41.67,24162.0,40.3844,40.4135,40.3359,40.3941,24162.0
2022-04-11 15:20:00,41.69,41.76,41.62,41.64,38742.0,40.4135,40.4814,40.3456,40.365,38742.0
2022-04-11 15:30:00,41.65,41.66,41.49,41.51,41258.0,40.3747,40.3844,40.2196,40.239,41258.0
2022-04-11 15:40:00,41.5,41.56,41.42,41.5,61535.0,40.2293,40.2875,40.1518,40.2293,61535.0
2022-04-11 15:50:00,41.5,41.55,41.39,41.48,167068.0,40.2293,40.2778,40.1227,40.2099,167068.0
2022-04-12 09:30:00,42.64,43.12,42.21,42.57,154596.0,41.3344,41.7997,40.9176,41.2666,154596.0
2022-04-12 09:40:00,42.56,42.99,42.48,42.78,51277.0,41.2569,41.6737,41.1793,41.4701,51277.0
2022-04-12 09:50:00,42.8,43.15,42.79,42.84,84398.0,41.4895,41.8288,41.4798,41.5283,84398.0
2022-04-12 10:00:00,42.81,42.81,42.54,42.7,48898.0,41.4992,41.4992,41.2375,41.3926,48898.0
2022-04-12 10:10:00,42.74,42.81,42.49,42.57,34201.0,41.4313,41.4992,41.189,41.2666,34201.0
2022-04-12 10:20:00,42.54,42.74,42.34,42.36,34211.0,41.2375,41.4313,41.0436,41.063,34211.0
2022-04-12 10:30:00,42.34,42.47,42.22,42.26,33309.0,41.0436,41.1696,40.9273,40.966,33309.0
2022-04-12 10:40:00,42.27,42.27,41.98,42.02,22277.0,40.9757,40.9757,40.6946,40.7334,22277.0
2022-04-12 10:50:00,42.02,42.17,41.91,42.08,22016.0,40.7334,40.8788,40.6268,40.7916,22016.0
2022-04-12 11:00:00,42.07,42.09,41.84,41.85,52098.0,40.7819,40.8012,40.5589,40.5686,52098.0
2022-04-12 11:10:00,41.86,42.12,41.83,42.09,27864.0,40.5783,40.8303,40.5492,40.8012,27864.0
2022-04-12 11:20:00,42.11,42.17,41.98,41.99,22614.0,40.8206,40.8788,40.6946,40.7043,22614.0
2022-04-12 11:30:00,42.01,42.1,41.95,42.06,28476.0,40.7237,40.8109,40.6655,40.7722,28476.0
2022-04-12 11:40:00,42.05,42.26,42.04,42.23,36120.0,40.7625,40.966,40.7528,40.937,36120.0
2022-04-12 11:50:00,42.24,42.3,42.2,42.22,28691.0,40.9467,41.0048,40.9079,40.9273,28691.0
2022-04-12 12:00:00,42.21,42.25,41.99,41.99,33159.0,40.9176,40.9563,40.7043,40.7043,33159.0
2022-04-12 12:10:00,42.01,42.04,41.91,41.97,23228.0,40.7237,40.7528,40.6268,40.6849,23228.0
2022-04-12 12:20:00,41.96,42.0,41.82,41.88,21708.0,40.6752,40.714,40.5395,40.5977,21708.0
2022-04-12 12:30:00,41.87,42.01,41.86,41.86,36387.0,40.588,40.7237,40.5783,40.5783,36387.0
2022-04-12 12:40:00,41.86,41.91,41.64,41.87,81511.0,40.5783,40.6268,40.365,40.588,81511.0
2022-04-12 12:50:00,41.86,42.03,41.85,42.01,120307.0,40.5783,40.7431,40.5686,40.7237,120307.0
2022-04-12 13:00:00,42.01,42.04,41.81,41.89,30381.0,40.7237,40.7528,40.5298,40.6074,30381.0
2022-04-12 13:10:00,41.91,42.08,41.9,41.99,36552.0,40.6268,40.7916,40.6171,40.7043,36552.0
2022-04-12 13:20:00,41.99,42.13,41.99,42.05,34926.0,40.7043,40.84,40.7043,40.7625,34926.0
2022-04-12 13:30:00,42.07,42.14,41.88,41.88,36386.0,40.7819,40.8497,40.5977,40.5977,36386.0
2022-04-12 13:40:00,41.88,41.92,41.74,41.77,21196.0,40.5977,40.6365,40.462,40.491,21196.0
2022-04-12 13:50:00,41.77,41.85,41.74,41.83,36036.0,40.491,40.5686,40.462,40.5492,36036.0
2022-04-12 14:00:00,41.84,41.96,41.74,41.96,75887.0,40.5589,40.6752,40.462,40.6752,75887.0
2022-04-12 14:10:00,41.95,41.96,41.69,41.79,71060.0,40.6655,40.6752,40.4135,40.5104,71060.0
2022-04-12 14:20:00,41.79,41.87,41.78,41.85,31324.0,40.5104,40.588,40.5007,40.5686,31324.0
2022-04-12 14:30:00,41.85,41.89,41.63,41.69,24823.0,40.5686,40.6074,40.3553,40.4135,24823.0
2022-04-12 14:40:00,41.69,41.72,41.57,41.63,17683.0,40.4135,40.4426,40.2972,40.3553,17683.0
2022-04-12 14:50:00,41.63,41.83,41.59,41.82,23009.0,40.3553,40.5492,40.3166,40.5395,23009.0
2022-04-12 15:00:00,41.82,41.84,41.55,41.59,34663.0,40.5395,40.5589,40.2778,40.3166,34663.0
2022-04-12 15:10:00,41.62,41.84,41.55,41.79,57835.0,40.3456,40.5589,40.2778,40.5104,57835.0
2022-04-12 15:20:00,41.8,41.85,41.76,41.79,79906.0,40.5201,40.5686,40.4814,40.5104,79906.0
2022-04-12 15:30:00,41.8,41.9,41.75,41.86,100584.0,40.5201,40.6171,40.4717,40.5783,100584.0
2022-04-12 15:40:00,41.84,41.9,41.71,41.85,156256.0,40.5589,40.6171,40.4329,40.5686,156256.0
2022-04-12 15:50:00,41.84,41.89,41.75,41.81,343239.0,40.5589,40.6074,40.4717,40.5298,343239.0
2022-04-13 09:30:00,41.86,42.95,41.81,42.85,75150.0,40.5783,41.6349,40.5298,41.538,75150.0
2022-04-13 09:40:00,42.85,42.86,42.48,42.57,48281.0,41.538,41.5477,41.1793,41.2666,48281.0
2022-04-13 09:50:00,42.57,42.67,42.41,42.46,18117.0,41.2666,41.3635,41.1114,41.1599,18117.0
2022-04-13 10:00:00,42.48,42.48,42.17,42.29,21907.0,41.1793,41.1793,40.8788,40.9951,21907.0
2022-04-13 10:10:00,42.33,42.57,42.23,42.51,44970.0,41.0339,41.2666,40.937,41.2084,44970.0
2022-04-13 10:20:00,42.53,42.61,42.38,42.38,25335.0,41.2278,41.3053,41.0824,41.0824,25335.0
2022-04-13 10:30:00,42.42,42.74,42.29,42.62,17252.0,41.1211,41.4313,40.9951,41.315,17252.0
2022-04-13 10:40:00,42.61,42.75,42.5,42.7,20455.0,41.3053,41.441,41.1987,41.3926,20455.0
2022-04-13 10:50:00,42.68,42.77,42.65,42.68,45516.0,41.3732,41.4604,41.3441,41.3732,45516.0
2022-04-13 11:00:00,42.68,42.89,42.6,42.74,26942.0,41.3732,41.5768,41.2956,41.4313,26942.0
2022-04-13 11:10:00,42.75,42.79,42.63,42.7,43107.0,41.441,41.4798,41.3247,41.3926,43107.0
2022-04-13 11:20:00,42.69,42.83,42.67,42.79,20574.0,41.3829,41.5186,41.3635,41.4798,20574.0
2022-04-13 11:30:00,42.81,42.85,42.76,42.83,25993.0,41.4992,41.538,41.4507,41.5186,25993.0
2022-04-13 11:40:00,42.83,42.97,42.83,42.83,18260.0,41.5186,41.6543,41.5186,41.5186,18260.0
2022-04-13 11:50:00,42.84,42.84,42.71,42.71,20414.0,41.5283,41.5283,41.4023,41.4023,20414.0
2022-04-13 12:00:00,42.71,42.72,42.58,42.6,15378.0,41.4023,41.412,41.2762,41.2956,15378.0
2022-04-13 12:10:00,42.6,42.73,42.58,42.63,43472.0,41.2956,41.4217,41.2762,41.3247,43472.0
2022-04-13 12:20:00,42.62,42.73,42.59,42.59,19279.0,41.315,41.4217,41.2859,41.2859,19279.0
2022-04-13 12:30:00,42.6,42.71,42.58,42.68,15751.0,41.2956,41.4023,41.2762,41.3732,15751.0
2022-04-13 12:40:00,42.69,42.76,42.62,42.64,21330.0,41.3829,41.4507,41.315,41.3344,21330.0
2022-04-13 12:50:00,42.64,42.64,42.54,42.57,22430.0,41.3344,41.3344,41.2375,41.2666,22430.0
2022-04-13 13:00:00,42.57,42.72,42.54,42.65,33730.0,41.2666,41.412,41.2375,41.3441,33730.0
2022-04-13 13:10:00,42.65,42.71,42.62,42.63,18382.0,41.3441,41.4023,41.315,41.3247,18382.0
2022-04-13 13:20:00,42.63,42.64,42.54,42.55,21317.0,41.3247,41.3344,41.2375,41.2472,21317.0
2022-04-13 13:30:00,42.55,42.61,42.5,42.6,23912.0,41.2472,41.3053,41.1987,41.2956,23912.0
2022-04-13 13:40:00,42.6,42.6,42.42,42.49,66162.0,41.2956,41.2956,41.1211,41.189,66162.0
2022-04-13 13:50:00,42.51,42.51,42.32,42.48,34391.0,41.2084,41.2084,41.0242,41.1793,34391.0
2022-04-13 14:00:00,42.47,42.47,42.38,42.42,28506.0,41.1696,41.1696,41.0824,41.1211,28506.0
2022-04-13 14:10:00,42.42,42.47,42.37,42.46,22565.0,41.1211,41.1696,41.0727,41.1599,22565.0
2022-04-13 14:20:00,42.48,42.52,42.44,42.5,20286.0,41.1793,41.2181,41.1405,41.1987,20286.0
2022-04-13 14:30:00,42.51,42.59,42.48,42.58,16533.0,41.2084,41.2859,41.1793,41.2762,16533.0
2022-04-13 14:40:00,42.58,42.62,42.52,42.62,31278.0,41.2762,41.315,41.2181,41.315,31278.0
2022-04-13 14:50:00,42.62,42.72,42.6,42.7,77452.0,41.315,41.412,41.2956,41.3926,77452.0
2022-04-13 15:00:00,42.71,42.99,42.7,42.94,75544.0,41.4023,41.6737,41.3926,41.6252,75544.0
2022-04-13 15:10:00,42.94,42.96,42.85,42.91,61383.0,41.6252,41.6446,41.538,41.5961,61383.0
2022-04-13 15:20:00,42.91,42.93,42.79,42.8,48713.0,41.5961,41.6155,41.4798,41.4895,48713.0
2022-04-13 15:30:00,42.8,42.87,42.77,42.82,44126.0,41.4895,41.5574,41.4604,41.5089,44126.0
2022-04-13 15:40:00,42.81,42.82,42.69,42.72,47587.0,41.4992,41.5089,41.3829,41.412,47587.0
2022-04-13 15:50:00,42.71,42.75,42.62,42.72,163586.0,41.4023,41.441,41.315,41.412,163586.0
2022-04-14 09:30:00,42.81,43.44,42.78,42.81,76736.0,41.4992,42.1099,41.4701,41.4992,76736.0
2022-04-14 09:40:00,42.81,42.9,42.62,42.66,16454.0,41.4992,41.5864,41.315,41.3538,16454.0
2022-04-14 09:50:00,42.66,42.73,42.38,42.52,19219.0,41.3538,41.4217,41.0824,41.2181,19219.0
2022-04-14 10:00:00,42.5,42.62,42.33,42.33,28421.0,41.1987,41.315,41.0339,41.0339,28421.0
2022-04-14 10:10:00,42.38,42.78,42.38,42.67,18747.0,41.0824,41.4701,41.0824,41.3635,18747.0
2022-04-14 10:20:00,42.64,42.74,42.48,42.67,20734.0,41.3344,41.4313,41.1793,41.3635,20734.0
2022-04-14 10:30:00,42.66,42.78,42.63,42.75,14473.0,41.3538,41.4701,41.3247,41.441,14473.0
2022-04-14 10:40:00,42.75,42.85,42.72,42.83,15002.0,41.441,41.538,41.412,41.5186,15002.0
2022-04-14 10:50:00,42.83,42.84,42.68,42.76,11609.0,41.5186,41.5283,41.3732,41.4507,11609.0
2022-04-14 11:00:00,42.75,42.84,42.7,42.72,14034.0,41.441,41.5283,41.3926,41.412,14034.0
2022-04-14 11:10:00,42.74,42.81,42.66,42.66,6281.0,41.4313,41.4992,41.3538,41.3538,6281.0
2022-04-14 11:20:00,42.71,42.77,42.66,42.69,13081.0,41.4023,41.4604,41.3538,41.3829,13081.0
2022-04-14 11:30:00,42.7,42.7,42.47,42.5,7308.0,41.3926,41.3926,41.1696,41.1987,7308.0
2022-04-14 11:40:00,42.47,42.6,42.42,42.6,29733.0,41.1696,41.2956,41.1211,41.2956,29733.0
2022-04-14 11:50:00,42.61,42.61,42.39,42.41,23796.0,41.3053,41.3053,41.0921,41.1114,23796.0
2022-04-14 12:00:00,42.42,42.56,42.39,42.55,17630.0,41.1211,41.2569,41.0921,41.2472,17630.0
2022-04-14 12:10:00,42.46,42.46,42.35,42.37,10111.0,41.1599,41.1599,41.0533,41.0727,10111.0
2022-04-14 12:20:00,42.39,42.4,42.29,42.32,9110.0,41.0921,41.1018,40.9951,41.0242,9110.0
2022-04-14 12:30:00,42.28,42.36,42.26,42.27,11687.0,40.9854,41.063,40.966,40.9757,11687.0
2022-04-14 12:40:00,42.25,42.25,42.08,42.11,25711.0,40.9563,40.9563,40.7916,40.8206,25711.0
2022-04-14 12:50:00,42.11,42.13,42.02,42.13,22495.0,40.8206,40.84,40.7334,40.84,22495.0
2022-04-14 13:00:00,42.13,42.16,42.09,42.09,17906.0,40.84,40.8691,40.8012,40.8012,17906.0
2022-04-14 13:10:00,42.08,42.14,42.05,42.09,38129.0,40.7916,40.8497,40.7625,40.8012,38129.0
2022-04-14 13:20:00,42.09,42.15,42.02,42.14,73957.0,40.8012,40.8594,40.7334,40.8497,73957.0
2022-04-14 13:30:00,42.18,42.32,42.16,42.24,57977.0,40.8885,41.0242,40.8691,40.9467,57977.0
2022-04-14 13:40:00,42.27,42.48,42.27,42.45,20034.0,40.9757,41.1793,40.9757,41.1502,20034.0
2022-04-14 13:50:00,42.46,42.49,42.41,42.48,14504.0,41.1599,41.189,41.1114,41.1793,14504.0
2022-04-14 14:00:00,42.51,42.56,42.46,42.5,24561.0,41.2084,41.2569,41.1599,41.1987,24561.0
2022-04-14 14:10:00,42.51,42.69,42.49,42.61,28669.0,41.2084,41.3829,41.189,41.3053,28669.0
2022-04-14 14:20:00,42.6,42.62,42.51,42.57,27274.0,41.2956,41.315,41.2084,41.2666,27274.0
2022-04-14 14:30:00,42.57,42.57,42.43,42.5,18426.0,41.2666,41.2666,41.1308,41.1987,18426.0
2022-04-14 14:40:00,42.5,42.52,42.45,42.51,15582.0,41.1987,41.2181,41.1502,41.2084,15582.0
2022-04-14 14:50:00,42.52,42.52,42.37,42.39,84666.0,41.2181,41.2181,41.0727,41.0921,84666.0
2022-04-14 15:00:00,42.43,42.43,42.34,42.36,24415.0,41.1308,41.1308,41.0436,41.063,24415.0
2022-04-14 15:10:00,42.38,42.39,42.31,42.32,25898.0,41.0824,41.0921,41.0145,41.0242,25898.0
2022-04-14 15:20:00,42.31,42.34,42.26,42.28,14023.0,41.0145,41.0436,40.966,40.9854,14023.0
2022-04-14 15:30:00,42.28,42.29,42.22,42.23,25023.0,40.9854,40.9951,40.9273,40.937,25023.0
2022-04-14 15:40:00,42.21,42.33,42.21,42.26,31717.0,40.9176,41.0339,40.9176,40.966,31717.0
2022-04-14 15:50:00,42.24,42.28,42.16,42.21,142632.0,40.9467,40.9854,40.8691,40.9176,142632.0
2022-04-18 09:30:00,42.0,42.8,41.69,42.48,47991.0,40.714,41.4895,40.4135,41.1793,47991.0
2022-04-18 09:40:00,42.24,42.4,42.05,42.32,33565.0,40.9467,41.1018,40.7625,41.0242,33565.0
2022-04-18 09:50:00,42.28,42.35,42.11,42.24,19594.0,40.9854,41.0533,40.8206,40.9467,19594.0
2022-04-18 10:00:00,42.2,42.41,42.03,42.03,19428.0,40.9079,41.1114,40.7431,40.7431,19428.0
2022-04-18 10:10:00,42.01,42.2,41.97,42.2,20011.0,40.7237,40.9079,40.6849,40.9079,20011.0
2022-04-18 10:20:00,42.21,42.25,41.94,41.95,20743.0,40.9176,40.9563,40.6558,40.6655,20743.0
2022-04-18 10:30:00,41.96,42.03,41.87,42.0,24049.0,40.6752,40.7431,40.588,40.714,24049.0
2022-04-18 10:40:00,42.02,42.14,42.02,42.08,16235.0,40.7334,40.8497,40.7334,40.7916,16235.0
2022-04-18 10:50:00,42.07,42.09,41.94,41.98,17395.0,40.7819,40.8012,40.6558,40.6946,17395.0
2022-04-18 11:00:00,41.97,42.0,41.86,41.91,19691.0,40.6849,40.714,40.5783,40.6268,19691.0
2022-04-18 11:10:00,41.92,42.0,41.82,41.89,25195.0,40.6365,40.714,40.5395,40.6074,25195.0
2022-04-18 11:20:00,41.88,41.92,41.78,41.84,13571.0,40.5977,40.6365,40.5007,40.5589,13571.0
2022-04-18 11:30:00,41.82,41.91,41.77,41.77,13747.0,40.5395,40.6268,40.491,40.491,13747.0
2022-04-18 11:40:00,41.78,41.83,41.75,41.8,7963.0,40.5007,40.5492,40.4717,40.5201,7963.0
2022-04-18 11:50:00,41.78,41.93,41.76,41.89,75875.0,40.5007,40.6461,40.4814,40.6074,75875.0
2022-04-18 12:00:00,41.85,41.87,41.79,41.83,69132.0,40.5686,40.588,40.5104,40.5492,69132.0
2022-04-18 12:10:00,41.8,41.82,41.68,41.74,67779.0,40.5201,40.5395,40.4038,40.462,67779.0
2022-04-18 12:20:00,41.72,41.78,41.71,41.76,9088.0,40.4426,40.5007,40.4329,40.4814,9088.0
2022-04-18 12:30:00,41.77,41.86,41.77,41.84,30522.0,40.491,40.5783,40.491,40.5589,30522.0
2022-04-18 12:40:00,41.87,41.95,41.8,41.9,27078.0,40.588,40.6655,40.5201,40.6171,27078.0
2022-04-18 12:50:00,41.9,41.96,41.88,41.96,11478.0,40.6171,40.6752,40.5977,40.6752,11478.0
2022-04-18 13:00:00,41.97,42.06,41.96,42.05,14159.0,40.6849,40.7722,40.6752,40.7625,14159.0
2022-04-18 13:10:00,42.06,42.09,42.01,42.02,11935.0,40.7722,40.8012,40.7237,40.7334,11935.0
2022-04-18 13:20:00,42.04,42.14,42.03,42.09,12879.0,40.7528,40.8497,40.7431,40.8012,12879.0
2022-04-18 13:30:00,42.11,42.29,42.11,42.2,13796.0,40.8206,40.9951,40.8206,40.9079,13796.0
2022-04-18 13:40:00,42.22,42.3,42.15,42.29,24120.0,40.9273,41.0048,40.8594,40.9951,24120.0
2022-04-18 13:50:00,42.3,42.32,42.24,42.28,15735.0,41.0048,41.0242,40.9467,40.9854,15735.0
2022-04-18 14:00:00,42.28,42.29,42.19,42.23,8631.0,40.9854,40.9951,40.8982,40.937,8631.0
2022-04-18 14:10:00,42.21,42.29,42.2,42.25,8348.0,40.9176,40.9951,40.9079,40.9563,8348.0
2022-04-18 14:20:00,42.22,42.38,42.22,42.28,9503.0,40.9273,41.0824,40.9273,40.9854,9503.0
2022-04-18 14:30:00,42.3,42.39,42.3,42.38,12052.0,41.0048,41.0921,41.0048,41.0824,12052.0
2022-04-18 14:40:00,42.38,42.39,42.27,42.34,34932.0,41.0824,41.0921,40.9757,41.0436,34932.0
2022-04-18 14:50:00,42.33,42.35,42.18,42.19,51475.0,41.0339,41.0533,40.8885,40.8982,51475.0
2022-04-18 15:00:00,42.19,42.2,42.04,42.05,34503.0,40.8982,40.9079,40.7528,40.7625,34503.0
2022-04-18 15:10:00,42.06,42.1,42.02,42.06,50406.0,40.7722,40.8109,40.7334,40.7722,50406.0
2022-04-18 15:20:00,42.06,42.07,41.95,41.99,51717.0,40.7722,40.7819,40.6655,40.7043,51717.0
2022-04-18 15:30:00,41.98,41.99,41.82,41.86,79635.0,40.6946,40.7043,40.5395,40.5783,79635.0
2022-04-18 15:40:00,41.85,41.91,41.79,41.82,109532.0,40.5686,40.6268,40.5104,40.5395,109532.0
2022-04-18 15:50:00,41.81,42.07,41.79,42.07,283963.0,40.5298,40.7819,40.5104,40.7819,283963.0
2022-04-19 09:30:00,42.36,43.14,42.12,42.82,81361.0,41.063,41.8191,40.8303,41.5089,81361.0
2022-04-19 09:40:00,42.73,43.08,42.71,42.99,47871.0,41.4217,41.7609,41.4023,41.6737,47871.0
2022-04-19 09:50:00,43.0,43.33,42.97,43.17,55062.0,41.6834,42.0033,41.6543,41.8482,55062.0
2022-04-19 10:00:00,43.16,43.16,42.91,43.09,30385.0,41.8385,41.8385,41.5961,41.7706,30385.0
2022-04-19 10:10:00,43.1,43.26,43.03,43.25,36203.0,41.7803,41.9354,41.7125,41.9257,36203.0
2022-04-19 10:20:00,43.26,43.27,43.13,43.14,39695.0,41.9354,41.9451,41.8094,41.8191,39695.0
2022-04-19 10:30:00,43.15,43.26,43.12,43.23,29692.0,41.8288,41.9354,41.7997,41.9063,29692.0
2022-04-19 10:40:00,43.21,43.47,43.21,43.41,22109.0,41.887,42.139,41.887,42.0808,22109.0
2022-04-19 10:50:00,43.4,43.46,43.35,43.45,28986.0,42.0711,42.1293,42.0227,42.1196,28986.0
2022-04-19 11:00:00,43.44,43.52,43.36,43.39,27169.0,42.1099,42.1875,42.0324,42.0614,27169.0
2022-04-19 11:10:00,43.4,43.51,43.35,43.41,39533.0,42.0711,42.1778,42.0227,42.0808,39533.0
2022-04-19 11:20:00,43.41,43.8,43.34,43.77,75018.0,42.0808,42.4589,42.013,42.4298,75018.0
2022-04-19 11:30:00,43.78,43.86,43.75,43.86,26737.0,42.4395,42.5171,42.4104,42.5171,26737.0
2022-04-19 11:40:00,43.84,43.89,43.77,43.79,26381.0,42.4977,42.5461,42.4298,42.4492,26381.0
2022-04-19 11:50:00,43.78,43.83,43.71,43.74,18918.0,42.4395,42.488,42.3716,42.4007,18918.0
2022-04-19 12:00:00,43.75,43.83,43.69,43.82,25066.0,42.4104,42.488,42.3523,42.4783,25066.0
2022-04-19 12:10:00,43.81,43.9,43.8,43.88,31551.0,42.4686,42.5558,42.4589,42.5364,31551.0
2022-04-19 12:20:00,43.89,43.91,43.78,43.78,23919.0,42.5461,42.5655,42.4395,42.4395,23919.0
2022-04-19 12:30:00,43.81,43.86,43.71,43.72,16659.0,42.4686,42.5171,42.3716,42.3813,16659.0
2022-04-19 12:40:00,43.73,43.81,43.7,43.77,33093.0,42.391,42.4686,42.362,42.4298,33093.0
2022-04-19 12:50:00,43.77,43.79,43.64,43.65,20704.0,42.4298,42.4492,42.3038,42.3135,20704.0
2022-04-19 13:00:00,43.66,43.76,43.66,43.7,13892.0,42.3232,42.4201,42.3232,42.362,13892.0
2022-04-19 13:10:00,43.72,43.76,43.62,43.75,20942.0,42.3813,42.4201,42.2844,42.4104,20942.0
2022-04-19 13:20:00,43.75,43.77,43.58,43.64,28996.0,42.4104,42.4298,42.2456,42.3038,28996.0
2022-04-19 13:30:00,43.63,43.81,43.62,43.8,19874.0,42.2941,42.4686,42.2844,42.4589,19874.0
2022-04-19 13:40:00,43.79,43.82,43.65,43.82,19686.0,42.4492,42.4783,42.3135,42.4783,19686.0
2022-04-19 13:50:00,43.84,43.85,43.75,43.79,35762.0,42.4977,42.5074,42.4104,42.4492,35762.0
2022-04-19 14:00:00,43.77,43.83,43.77,43.8,19405.0,42.4298,42.488,42.4298,42.4589,19405.0
2022-04-19 14:10:00,43.8,43.81,43.66,43.68,15624.0,42.4589,42.4686,42.3232,42.3426,15624.0
2022-04-19 14:20:00,43.69,43.75,43.63,43.75,18774.0,42.3523,42.4104,42.2941,42.4104,18774.0
2022-04-19 14:30:00,43.74,43.76,43.63,43.74,22776.0,42.4007,42.4201,42.2941,42.4007,22776.0
2022-04-19 14:40:00,43.74,43.81,43.72,43.78,23421.0,42.4007,42.4686,42.3813,42.4395,23421.0
2022-04-19 14:50:00,43.79,43.84,43.75,43.79,39515.0,42.4492,42.4977,42.4104,42.4492,39515.0
2022-04-19 15:00:00,43.79,43.88,43.76,43.85,29179.0,42.4492,42.5364,42.4201,42.5074,29179.0
2022-04-19 15:10:00,43.85,43.89,43.77,43.79,57278.0,42.5074,42.5461,42.4298,42.4492,57278.0
2022-04-19 15:20:00,43.78,43.84,43.73,43.75,62900.0,42.4395,42.4977,42.391,42.4104,62900.0
2022-04-19 15:30:00,43.77,43.84,43.73,43.76,53523.0,42.4298,42.4977,42.391,42.4201,53523.0
2022-04-19 15:40:00,43.76,43.76,43.6,43.61,103777.0,42.4201,42.4201,42.265,42.2747,103777.0
2022-04-19 15:50:00,43.61,43.78,43.61,43.7,208186.0,42.2747,42.4395,42.2747,42.362,208186.0
2022-04-20 09:30:00,44.01,44.79,44.0,44.74,133896.0,42.6625,43.4186,42.6528,43.3701,133896.0
2022-04-20 09:40:00,44.75,44.78,43.93,44.01,53692.0,43.3798,43.4089,42.5849,42.6625,53692.0
2022-04-20 09:50:00,43.96,44.21,43.94,44.06,28405.0,42.614,42.8563,42.5946,42.7109,28405.0
2022-04-20 10:00:00,44.07,44.1,43.74,43.95,48782.0,42.7206,42.7497,42.4007,42.6043,48782.0
2022-04-20 10:10:00,43.96,44.0,43.7,43.74,37782.0,42.614,42.6528,42.362,42.4007,37782.0
2022-04-20 10:20:00,43.73,43.83,43.51,43.7,27786.0,42.391,42.488,42.1778,42.362,27786.0
2022-04-20 10:30:00,43.65,43.93,43.6,43.82,33568.0,42.3135,42.5849,42.265,42.4783,33568.0
2022-04-20 10:40:00,43.83,43.97,43.8,43.93,26732.0,42.488,42.6237,42.4589,42.5849,26732.0
2022-04-20 10:50:00,43.91,44.17,43.9,44.08,41431.0,42.5655,42.8176,42.5558,42.7303,41431.0
2022-04-20 11:00:00,44.08,44.26,44.01,44.14,62389.0,42.7303,42.9048,42.6625,42.7885,62389.0
2022-04-20 11:10:00,44.14,44.21,44.06,44.21,49256.0,42.7885,42.8563,42.7109,42.8563,49256.0
2022-04-20 11:20:00,44.2,44.24,44.07,44.18,37836.0,42.8466,42.8854,42.7206,42.8273,37836.0
2022-04-20 11:30:00,44.17,44.36,44.15,44.32,18902.0,42.8176,43.0017,42.7982,42.963,18902.0
2022-04-20 11:40:00,44.32,44.37,44.25,44.28,24882.0,42.963,43.0114,42.8951,42.9242,24882.0
2022-04-20 11:50:00,44.29,44.55,44.29,44.53,43240.0,42.9339,43.1859,42.9339,43.1665,43240.0
2022-04-20 12:00:00,44.53,44.67,44.44,44.48,38461.0,43.1665,43.3023,43.0793,43.1181,38461.0
2022-04-20 12:10:00,44.48,44.49,44.37,44.48,18774.0,43.1181,43.1278,43.0114,43.1181,18774.0
2022-04-20 12:20:00,44.49,44.53,44.3,44.33,19243.0,43.1278,43.1665,42.9436,42.9727,19243.0
2022-04-20 12:30:00,44.33,44.44,44.32,44.39,23379.0,42.9727,43.0793,42.963,43.0308,23379.0
2022-04-20 12:40:00,44.41,44.41,44.27,44.35,25646.0,43.0502,43.0502,42.9145,42.992,25646.0
2022-04-20 12:50:00,44.38,44.45,44.35,44.35,12471.0,43.0211,43.089,42.992,42.992,12471.0
2022-04-20 13:00:00,44.35,44.44,44.24,44.3,20643.0,42.992,43.0793,42.8854,42.9436,20643.0
2022-04-20 13:10:00,44.3,44.5,44.29,44.47,26451.0,42.9436,43.1375,42.9339,43.1084,26451.0
2022-04-20 13:20:00,44.47,44.48,44.29,44.29,32366.0,43.1084,43.1181,42.9339,42.9339,32366.0
2022-04-20 13:30:00,44.31,44.36,44.24,44.25,15109.0,42.9533,43.0017,42.8854,42.8951,15109.0
2022-04-20 13:40:00,44.25,44.37,44.24,44.28,21525.0,42.8951,43.0114,42.8854,42.9242,21525.0
2022-04-20 13:50:00,44.3,44.34,44.24,44.28,18575.0,42.9436,42.9824,42.8854,42.9242,18575.0
2022-04-20 14:00:00,44.33,44.36,44.21,44.24,17733.0,42.9727,43.0017,42.8563,42.8854,17733.0
2022-04-20 14:10:00,44.23,44.23,44.03,44.06,16989.0,42.8757,42.8757,42.6818,42.7109,16989.0
2022-04-20 14:20:00,44.05,44.1,44.01,44.05,17585.0,42.7012,42.7497,42.6625,42.7012,17585.0
2022-04-20 14:30:00,44.04,44.08,43.95,43.95,25326.0,42.6915,42.7303,42.6043,42.6043,25326.0
2022-04-20 14:40:00,43.96,44.1,43.94,44.09,37890.0,42.614,42.7497,42.5946,42.74,37890.0
2022-04-20 14:50:00,44.1,44.1,43.94,43.98,24746.0,42.7497,42.7497,42.5946,42.6334,24746.0
2022-04-20 15:00:00,43.99,44.07,43.96,44.05,23504.0,42.6431,42.7206,42.614,42.7012,23504.0
2022-04-20 15:10:00,44.05,44.11,44.0,44.09,19249.0,42.7012,42.7594,42.6528,42.74,19249.0
2022-04-20 15:20:00,44.09,44.12,44.04,44.1,32264.0,42.74,42.7691,42.6915,42.7497,32264.0
2022-04-20 15:30:00,44.1,44.1,43.99,44.04,33206.0,42.7497,42.7497,42.6431,42.6915,33206.0
2022-04-20 15:40:00,44.04,44.1,43.98,44.05,53214.0,42.6915,42.7497,42.6334,42.7012,53214.0
2022-04-20 15:50:00,44.05,44.09,43.87,43.91,161874.0,42.7012,42.74,42.5267,42.5655,161874.0
2022-04-21 09:30:00,44.74,44.99,44.37,44.37,40120.0,43.3701,43.6125,43.0114,43.0114,40120.0
2022-04-21 09:40:00,44.27,44.65,44.02,44.32,32682.0,42.9145,43.2829,42.6722,42.963,32682.0
2022-04-21 09:50:00,44.38,44.93,44.34,44.86,34595.0,43.0211,43.5543,42.9824,43.4864,34595.0
2022-04-21 10:00:00,44.69,44.69,44.24,44.33,43130.0,43.3216,43.3216,42.8854,42.9727,43130.0
2022-04-21 10:10:00,44.33,44.45,43.93,43.93,40773.0,42.9727,43.089,42.5849,42.5849,40773.0
2022-04-21 10:20:00,43.87,44.14,43.82,44.14,32593.0,42.5267,42.7885,42.4783,42.7885,32593.0
2022-04-21 10:30:00,44.17,44.22,44.02,44.13,22390.0,42.8176,42.866,42.6722,42.7788,22390.0
2022-04-21 10:40:00,44.17,44.19,43.82,43.89,19552.0,42.8176,42.8369,42.4783,42.5461,19552.0
2022-04-21 10:50:00,43.89,44.05,43.83,44.04,18716.0,42.5461,42.7012,42.488,42.6915,18716.0
2022-04-21 11:00:00,44.04,44.09,43.9,43.98,35169.0,42.6915,42.74,42.5558,42.6334,35169.0
2022-04-21 11:10:00,43.98,44.06,43.91,43.97,22606.0,42.6334,42.7109,42.5655,42.6237,22606.0
2022-04-21 11:20:00,43.98,44.03,43.9,43.99,15034.0,42.6334,42.6818,42.5558,42.6431,15034.0
2022-04-21 11:30:00,43.97,44.0,43.83,43.89,53105.0,42.6237,42.6528,42.488,42.5461,53105.0
2022-04-21 11:40:00,43.88,43.91,43.67,43.81,27253.0,42.5364,42.5655,42.3329,42.4686,27253.0
2022-04-21 11:50:00,43.8,43.92,43.71,43.75,17028.0,42.4589,42.5752,42.3716,42.4104,17028.0
2022-04-21 12:00:00,43.76,43.84,43.65,43.75,14661.0,42.4201,42.4977,42.3135,42.4104,14661.0
2022-04-21 12:10:00,43.76,43.82,43.68,43.76,18614.0,42.4201,42.4783,42.3426,42.4201,18614.0
2022-04-21 12:20:00,43.77,43.8,43.65,43.74,15655.0,42.4298,42.4589,42.3135,42.4007,15655.0
2022-04-21 12:30:00,43.73,43.84,43.7,43.7,9148.0,42.391,42.4977,42.362,42.362,9148.0
2022-04-21 12:40:00,43.72,43.81,43.72,43.77,12128.0,42.3813,42.4686,42.3813,42.4298,12128.0
2022-04-21 12:50:00,43.76,43.81,43.68,43.68,10445.0,42.4201,42.4686,42.3426,42.3426,10445.0
2022-04-21 13:00:00,43.69,43.72,43.47,43.51,35428.0,42.3523,42.3813,42.139,42.1778,35428.0
2022-04-21 13:10:00,43.5,43.51,43.25,43.34,26893.0,42.1681,42.1778,41.9257,42.013,26893.0
2022-04-21 13:20:00,43.34,43.56,43.33,43.52,27906.0,42.013,42.2262,42.0033,42.1875,27906.0
2022-04-21 13:30:00,43.53,43.64,43.37,43.44,14156.0,42.1972,42.3038,42.0421,42.1099,14156.0
2022-04-21 13:40:00,43.47,43.72,43.45,43.64,14296.0,42.139,42.3813,42.1196,42.3038,14296.0
2022-04-21 13:50:00,43.61,43.63,43.45,43.45,13897.0,42.2747,42.2941,42.1196,42.1196,13897.0
2022-04-21 14:00:00,43.45,43.45,43.27,43.35,20945.0,42.1196,42.1196,41.9451,42.0227,20945.0
2022-04-21 14:10:00,43.36,43.48,43.34,43.4,9355.0,42.0324,42.1487,42.013,42.0711,9355.0
2022-04-21 14:20:00,43.41,43.44,43.29,43.32,14537.0,42.0808,42.1099,41.9645,41.9936,14537.0
2022-04-21 14:30:00,43.31,43.5,43.28,43.37,16509.0,41.9839,42.1681,41.9548,42.0421,16509.0
2022-04-21 14:40:00,43.38,43.41,43.23,43.24,13961.0,42.0517,42.0808,41.9063,41.916,13961.0
2022-04-21 14:50:00,43.24,43.26,43.16,43.24,33501.0,41.916,41.9354,41.8385,41.916,33501.0
2022-04-21 15:00:00,43.23,43.23,43.06,43.09,15540.0,41.9063,41.9063,41.7415,41.7706,15540.0
2022-04-21 15:10:00,43.09,43.15,43.07,43.13,20468.0,41.7706,41.8288,41.7512,41.8094,20468.0
2022-04-21 15:20:00,43.13,43.39,43.11,43.38,21108.0,41.8094,42.0614,41.79,42.0517,21108.0
2022-04-21 15:30:00,43.34,43.4,43.15,43.2,40791.0,42.013,42.0711,41.8288,41.8773,40791.0
2022-04-21 15:40:00,43.21,43.29,43.09,43.1,33957.0,41.887,41.9645,41.7706,41.7803,33957.0
2022-04-21 15:50:00,43.11,43.36,43.1,43.3,149560.0,41.79,42.0324,41.7803,41.9742,149560.0
2022-04-22 09:30:00,43.06,43.15,42.43,42.82,50734.0,41.7415,41.8288,41.1308,41.5089,50734.0
2022-04-22 09:40:00,42.79,42.81,42.46,42.68,62813.0,41.4798,41.4992,41.1599,41.3732,62813.0
2022-04-22 09:50:00,42.73,42.75,42.57,42.66,18108.0,41.4217,41.441,41.2666,41.3538,18108.0
2022-04-22 10:00:00,42.69,42.93,42.6,42.77,43006.0,41.3829,41.6155,41.2956,41.4604,43006.0
2022-04-22 10:10:00,42.77,42.95,42.53,42.62,32798.0,41.4604,41.6349,41.2278,41.315,32798.0
2022-04-22 10:20:00,42.62,42.66,42.49,42.55,32934.0,41.315,41.3538,41.189,41.2472,32934.0
2022-04-22 10:30:00,42.55,42.72,42.46,42.61,50668.0,41.2472,41.412,41.1599,41.3053,50668.0
2022-04-22 10:40:00,42.62,42.75,42.48,42.58,26609.0,41.315,41.441,41.1793,41.2762,26609.0
2022-04-22 10:50:00,42.58,42.6,42.46,42.5,16475.0,41.2762,41.2956,41.1599,41.1987,16475.0
2022-04-22 11:00:00,42.51,42.72,42.47,42.68,19117.0,41.2084,41.412,41.1696,41.3732,19117.0
2022-04-22 11:10:00,42.68,42.68,42.56,42.66,13980.0,41.3732,41.3732,41.2569,41.3538,13980.0
2022-04-22 11:20:00,42.65,42.7,42.57,42.59,13600.0,41.3441,41.3926,41.2666,41.2859,13600.0
2022-04-22 11:30:00,42.59,42.67,42.55,42.57,17883.0,41.2859,41.3635,41.2472,41.2666,17883.0
2022-04-22 11:40:00,42.6,42.62,42.45,42.49,8391.0,41.2956,41.315,41.1502,41.189,8391.0
2022-04-22 11:50:00,42.47,42.52,42.38,42.38,10599.0,41.1696,41.2181,41.0824,41.0824,10599.0
2022-04-22 12:00:00,42.38,42.48,42.36,42.41,15733.0,41.0824,41.1793,41.063,41.1114,15733.0
2022-04-22 12:10:00,42.39,42.48,42.37,42.45,14343.0,41.0921,41.1793,41.0727,41.1502,14343.0
2022-04-22 12:20:00,42.46,42.52,42.4,42.4,9471.0,41.1599,41.2181,41.1018,41.1018,9471.0
2022-04-22 12:30:00,42.41,42.59,42.41,42.53,9896.0,41.1114,41.2859,41.1114,41.2278,9896.0
2022-04-22 12:40:00,42.54,42.6,42.5,42.57,7857.0,41.2375,41.2956,41.1987,41.2666,7857.0
2022-04-22 12:50:00,42.57,42.57,42.45,42.47,9700.0,41.2666,41.2666,41.1502,41.1696,9700.0
2022-04-22 13:00:00,42.48,42.48,42.36,42.46,8117.0,41.1793,41.1793,41.063,41.1599,8117.0
2022-04-22 13:10:00,42.45,42.49,42.41,42.44,9614.0,41.1502,41.189,41.1114,41.1405,9614.0
2022-04-22 13:20:00,42.42,42.42,42.22,42.33,12531.0,41.1211,41.1211,40.9273,41.0339,12531.0
2022-04-22 13:30:00,42.32,42.37,42.26,42.35,17631.0,41.0242,41.0727,40.966,41.0533,17631.0
2022-04-22 13:40:00,42.34,42.34,42.25,42.26,12641.0,41.0436,41.0436,40.9563,40.966,12641.0
2022-04-22 13:50:00,42.26,42.27,42.15,42.16,13014.0,40.966,40.9757,40.8594,40.8691,13014.0
2022-04-22 14:00:00,42.15,42.21,42.12,42.16,9899.0,40.8594,40.9176,40.8303,40.8691,9899.0
2022-04-22 14:10:00,42.16,42.2,42.03,42.17,22854.0,40.8691,40.9079,40.7431,40.8788,22854.0
2022-04-22 14:20:00,42.18,42.18,42.03,42.07,24525.0,40.8885,40.8885,40.7431,40.7819,24525.0
2022-04-22 14:30:00,42.07,42.1,41.98,42.07,14421.0,40.7819,40.8109,40.6946,40.7819,14421.0
2022-04-22 14:40:00,42.06,42.06,41.97,41.97,25516.0,40.7722,40.7722,40.6849,40.6849,25516.0
2022-04-22 14:50:00,41.98,41.99,41.89,41.94,17128.0,40.6946,40.7043,40.6074,40.6558,17128.0
2022-04-22 15:00:00,41.96,41.96,41.85,41.92,15349.0,40.6752,40.6752,40.5686,40.6365,15349.0
2022-04-22 15:10:00,41.91,42.1,41.87,42.1,20035.0,40.6268,40.8109,40.588,40.8109,20035.0
2022-04-22 15:20:00,42.13,42.14,42.04,42.04,32201.0,40.84,40.8497,40.7528,40.7528,32201.0
2022-04-22 15:30:00,42.04,42.33,42.04,42.27,42124.0,40.7528,41.0339,40.7528,40.9757,42124.0
2022-04-22 15:40:00,42.26,42.27,42.05,42.06,98296.0,40.966,40.9757,40.7625,40.7722,98296.0
2022-04-22 15:50:00,42.07,42.21,41.84,41.94,272165.0,40.7819,40.9176,40.5589,40.6558,272165.0
2022-04-25 09:30:00,41.69,41.95,41.45,41.83,125823.0,40.4135,40.6655,40.1808,40.5492,125823.0
2022-04-25 09:40:00,41.83,41.93,41.02,41.22,82355.0,40.5492,40.6461,39.764,39.9579,82355.0
2022-04-25 09:50:00,41.24,41.62,40.9,40.94,62620.0,39.9773,40.3456,39.6477,39.6865,62620.0
2022-04-25 10:00:00,40.93,41.37,40.92,41.2,29285.0,39.6768,40.1033,39.6671,39.9385,29285.0
2022-04-25 10:10:00,41.23,41.24,40.99,41.13,29566.0,39.9676,39.9773,39.7349,39.8706,29566.0
2022-04-25 10:20:00,41.11,41.36,40.9,41.17,20162.0,39.8513,40.0936,39.6477,39.9094,20162.0
2022-04-25 10:30:00,41.12,41.38,41.1,41.26,26235.0,39.8609,40.113,39.8416,39.9967,26235.0
2022-04-25 10:40:00,41.24,41.54,41.24,41.54,20807.0,39.9773,40.2681,39.9773,40.2681,20807.0
2022-04-25 10:50:00,41.53,41.53,41.24,41.32,21800.0,40.2584,40.2584,39.9773,40.0548,21800.0
2022-04-25 11:00:00,41.31,41.51,41.31,41.5,29295.0,40.0451,40.239,40.0451,40.2293,29295.0
2022-04-25 11:10:00,41.48,41.55,41.4,41.5,57840.0,40.2099,40.2778,40.1324,40.2293,57840.0
2022-04-25 11:20:00,41.48,41.67,41.48,41.59,45374.0,40.2099,40.3941,40.2099,40.3166,45374.0
2022-04-25 11:30:00,41.57,41.68,41.41,41.58,32604.0,40.2972,40.4038,40.1421,40.3069,32604.0
2022-04-25 11:40:00,41.58,41.7,41.58,41.61,13926.0,40.3069,40.4232,40.3069,40.3359,13926.0
2022-04-25 11:50:00,41.63,41.72,41.58,41.69,14713.0,40.3553,40.4426,40.3069,40.4135,14713.0
2022-04-25 12:00:00,41.68,42.15,41.63,42.15,32025.0,40.4038,40.8594,40.3553,40.8594,32025.0
2022-04-25 12:10:00,42.14,42.17,42.02,42.09,24632.0,40.8497,40.8788,40.7334,40.8012,24632.0
2022-04-25 12:20:00,42.11,42.44,42.11,42.43,29235.0,40.8206,41.1405,40.8206,41.1308,29235.0
2022-04-25 12:30:00,42.44,42.76,42.42,42.69,39113.0,41.1405,41.4507,41.1211,41.3829,39113.0
2022-04-25 12:40:00,42.67,42.86,42.6,42.86,43260.0,41.3635,41.5477,41.2956,41.5477,43260.0
2022-04-25 12:50:00,42.83,42.83,42.59,42.65,15155.0,41.5186,41.5186,41.2859,41.3441,15155.0
2022-04-25 13:00:00,42.64,42.65,42.38,42.62,19941.0,41.3344,41.3441,41.0824,41.315,19941.0
2022-04-25 13:10:00,42.66,42.78,42.64,42.65,18621.0,41.3538,41.4701,41.3344,41.3441,18621.0
2022-04-25 13:20:00,42.66,42.69,42.58,42.63,36407.0,41.3538,41.3829,41.2762,41.3247,36407.0
2022-04-25 13:30:00,42.65,42.72,42.47,42.52,20101.0,41.3441,41.412,41.1696,41.2181,20101.0
2022-04-25 13:40:00,42.56,42.71,42.56,42.66,22037.0,41.2569,41.4023,41.2569,41.3538,22037.0
2022-04-25 13:50:00,42.65,42.71,42.53,42.6,17976.0,41.3441,41.4023,41.2278,41.2956,17976.0
2022-04-25 14:00:00,42.61,42.74,42.54,42.74,21995.0,41.3053,41.4313,41.2375,41.4313,21995.0
2022-04-25 14:10:00,42.76,42.93,42.65,42.91,21636.0,41.4507,41.6155,41.3441,41.5961,21636.0
2022-04-25 14:20:00,42.94,43.11,42.86,43.11,20045.0,41.6252,41.79,41.5477,41.79,20045.0
2022-04-25 14:30:00,43.13,43.13,43.02,43.03,21006.0,41.8094,41.8094,41.7028,41.7125,21006.0
2022-04-25 14:40:00,43.01,43.13,42.94,43.09,22945.0,41.6931,41.8094,41.6252,41.7706,22945.0
2022-04-25 14:50:00,43.09,43.2,43.02,43.04,25929.0,41.7706,41.8773,41.7028,41.7222,25929.0
2022-04-25 15:00:00,43.04,43.07,42.85,43.02,22578.0,41.7222,41.7512,41.538,41.7028,22578.0
2022-04-25 15:10:00,43.02,43.27,43.01,43.27,31849.0,41.7028,41.9451,41.6931,41.9451,31849.0
2022-04-25 15:20:00,43.29,43.47,43.29,43.47,55902.0,41.9645,42.139,41.9645,42.139,55902.0
2022-04-25 15:30:00,43.47,43.7,43.45,43.66,44407.0,42.139,42.362,42.1196,42.3232,44407.0
2022-04-25 15:40:00,43.65,43.79,43.55,43.59,97806.0,42.3135,42.4492,42.2165,42.2553,97806.0
2022-04-25 15:50:00,43.61,43.75,43.52,43.7,218285.0,42.2747,42.4104,42.1875,42.362,218285.0
2022-04-26 09:30:00,43.3,43.9,43.27,43.79,108949.0,41.9742,42.5558,41.9451,42.4492,108949.0
2022-04-26 09:40:00,43.67,43.91,43.21,43.45,29706.0,42.3329,42.5655,41.887,42.1196,29706.0
2022-04-26 09:50:00,43.52,43.85,43.52,43.72,24044.0,42.1875,42.5074,42.1875,42.3813,24044.0
2022-04-26 10:00:00,43.7,44.04,43.59,43.97,48491.0,42.362,42.6915,42.2553,42.6237,48491.0
2022-04-26 10:10:00,43.95,44.03,43.33,43.4,24012.0,42.6043,42.6818,42.0033,42.0711,24012.0
2022-04-26 10:20:00,43.38,43.55,43.25,43.51,24749.0,42.0517,42.2165,41.9257,42.1778,24749.0
2022-04-26 10:30:00,43.51,43.54,43.14,43.38,43014.0,42.1778,42.2068,41.8191,42.0517,43014.0
2022-04-26 10:40:00,43.38,43.38,43.07,43.25,16148.0,42.0517,42.0517,41.7512,41.9257,16148.0
2022-04-26 10:50:00,43.3,43.3,43.07,43.23,19703.0,41.9742,41.9742,41.7512,41.9063,19703.0
2022-04-26 11:00:00,43.22,43.22,42.97,43.02,28549.0,41.8966,41.8966,41.6543,41.7028,28549.0
2022-04-26 11:10:00,43.02,43.07,42.6,42.6,30127.0,41.7028,41.7512,41.2956,41.2956,30127.0
2022-04-26 11:20:00,42.57,42.88,42.54,42.76,26539.0,41.2666,41.5671,41.2375,41.4507,26539.0
2022-04-26 11:30:00,42.76,42.9,42.59,42.77,20171.0,41.4507,41.5864,41.2859,41.4604,20171.0
2022-04-26 11:40:00,42.76,42.86,42.62,42.84,27024.0,41.4507,41.5477,41.315,41.5283,27024.0
2022-04-26 11:50:00,42.84,42.85,42.62,42.72,20458.0,41.5283,41.538,41.315,41.412,20458.0
2022-04-26 12:00:00,42.72,42.87,42.7,42.86,25464.0,41.412,41.5574,41.3926,41.5477,25464.0
2022-04-26 12:10:00,42.86,43.01,42.78,42.97,16643.0,41.5477,41.6931,41.4701,41.6543,16643.0
2022-04-26 12:20:00,42.93,43.23,42.88,43.23,14831.0,41.6155,41.9063,41.5671,41.9063,14831.0
2022-04-26 12:30:00,43.19,43.24,43.09,43.16,28534.0,41.8676,41.916,41.7706,41.8385,28534.0
2022-04-26 12:40:00,43.2,43.23,43.09,43.11,21385.0,41.8773,41.9063,41.7706,41.79,21385.0
2022-04-26 12:50:00,43.1,43.33,43.02,43.32,10631.0,41.7803,42.0033,41.7028,41.9936,10631.0
2022-04-26 13:00:00,43.32,43.32,42.99,43.12,8708.0,41.9936,41.9936,41.6737,41.7997,8708.0
2022-04-26 13:10:00,43.1,43.19,43.03,43.05,18488.0,41.7803,41.8676,41.7125,41.7319,18488.0
2022-04-26 13:20:00,43.04,43.1,42.93,42.97,30106.0,41.7222,41.7803,41.6155,41.6543,30106.0
2022-04-26 13:30:00,42.96,43.06,42.92,43.02,16971.0,41.6446,41.7415,41.6058,41.7028,16971.0
2022-04-26 13:40:00,43.02,43.14,42.98,43.07,28276.0,41.7028,41.8191,41.664,41.7512,28276.0
2022-04-26 13:50:00,43.1,43.1,42.92,43.02,16736.0,41.7803,41.7803,41.6058,41.7028,16736.0
2022-04-26 14:00:00,43.0,43.08,42.91,43.0,30407.0,41.6834,41.7609,41.5961,41.6834,30407.0
2022-04-26 14:10:00,43.0,43.21,42.99,43.1,27914.0,41.6834,41.887,41.6737,41.7803,27914.0
2022-04-26 14:20:00,43.13,43.4,43.12,43.33,31787.0,41.8094,42.0711,41.7997,42.0033,31787.0
2022-04-26 14:30:00,43.32,43.38,43.23,43.29,11427.0,41.9936,42.0517,41.9063,41.9645,11427.0
2022-04-26 14:40:00,43.28,43.28,43.0,43.12,14614.0,41.9548,41.9548,41.6834,41.7997,14614.0
2022-04-26 14:50:00,43.11,43.4,43.11,43.33,14304.0,41.79,42.0711,41.79,42.0033,14304.0
2022-04-26 15:00:00,43.35,43.4,43.18,43.21,24453.0,42.0227,42.0711,41.8579,41.887,24453.0
2022-04-26 15:10:00,43.19,43.26,42.97,43.01,23545.0,41.8676,41.9354,41.6543,41.6931,23545.0
2022-04-26 15:20:00,43.01,43.05,42.87,42.93,25953.0,41.6931,41.7319,41.5574,41.6155,25953.0
2022-04-26 15:30:00,42.9,42.93,42.76,42.89,32197.0,41.5864,41.6155,41.4507,41.5768,32197.0
2022-04-26 15:40:00,42.9,42.9,42.65,42.65,32551.0,41.5864,41.5864,41.3441,41.3441,32551.0
2022-04-26 15:50:00,42.62,42.76,42.53,42.57,207751.0,41.315,41.4507,41.2278,41.2666,207751.0
2022-04-27 09:30:00,42.69,42.83,42.16,42.55,71434.0,41.3829,41.5186,40.8691,41.2472,71434.0
2022-04-27 09:40:00,42.59,43.16,42.56,42.91,21291.0,41.2859,41.8385,41.2569,41.5961,21291.0
2022-04-27 09:50:00,42.91,43.06,42.71,42.8,57260.0,41.5961,41.7415,41.4023,41.4895,57260.0
2022-04-27 10:00:00,42.83,42.89,42.22,42.33,50907.0,41.5186,41.5768,40.9273,41.0339,50907.0
2022-04-27 10:10:00,42.33,42.34,41.67,41.82,48625.0,41.0339,41.0436,40.3941,40.5395,48625.0
2022-04-27 10:20:00,41.81,41.96,41.58,41.62,35378.0,40.5298,40.6752,40.3069,40.3456,35378.0
2022-04-27 10:30:00,41.59,41.68,41.45,41.63,61601.0,40.3166,40.4038,40.1808,40.3553,61601.0
2022-04-27 10:40:00,41.61,41.72,41.42,41.61,30115.0,40.3359,40.4426,40.1518,40.3359,30115.0
2022-04-27 10:50:00,41.64,41.68,41.49,41.57,26088.0,40.365,40.4038,40.2196,40.2972,26088.0
2022-04-27 11:00:00,41.58,41.86,41.51,41.6,37877.0,40.3069,40.5783,40.239,40.3263,37877.0
2022-04-27 11:10:00,41.56,41.84,41.52,41.79,37748.0,40.2875,40.5589,40.2487,40.5104,37748.0
2022-04-27 11:20:00,41.8,42.01,41.74,41.88,49222.0,40.5201,40.7237,40.462,40.5977,49222.0
2022-04-27 11:30:00,41.89,42.08,41.78,42.07,53177.0,40.6074,40.7916,40.5007,40.7819,53177.0
2022-04-27 11:40:00,42.07,42.1,41.99,42.06,61254.0,40.7819,40.8109,40.7043,40.7722,61254.0
2022-04-27 11:50:00,42.07,42.19,42.02,42.14,28517.0,40.7819,40.8982,40.7334,40.8497,28517.0
2022-04-27 12:00:00,42.15,42.41,42.08,42.37,38409.0,40.8594,41.1114,40.7916,41.0727,38409.0
2022-04-27 12:10:00,42.41,42.42,42.19,42.27,24735.0,41.1114,41.1211,40.8982,40.9757,24735.0
2022-04-27 12:20:00,42.29,42.52,42.25,42.49,16173.0,40.9951,41.2181,40.9563,41.189,16173.0
2022-04-27 12:30:00,42.49,42.52,42.23,42.35,18983.0,41.189,41.2181,40.937,41.0533,18983.0
2022-04-27 12:40:00,42.34,42.44,42.22,42.27,25697.0,41.0436,41.1405,40.9273,40.9757,25697.0
2022-04-27 12:50:00,42.28,42.3,42.17,42.25,26814.0,40.9854,41.0048,40.8788,40.9563,26814.0
2022-04-27 13:00:00,42.26,42.29,41.96,41.96,24210.0,40.966,40.9951,40.6752,40.6752,24210.0
2022-04-27 13:10:00,42.01,42.02,41.83,41.92,36002.0,40.7237,40.7334,40.5492,40.6365,36002.0
2022-04-27 13:20:00,41.9,41.98,41.72,41.98,23521.0,40.6171,40.6946,40.4426,40.6946,23521.0
2022-04-27 13:30:00,42.0,42.05,41.92,41.95,15165.0,40.714,40.7625,40.6365,40.6655,15165.0
2022-04-27 13:40:00,41.96,42.27,41.94,42.26,48019.0,40.6752,40.9757,40.6558,40.966,48019.0
2022-04-27 13:50:00,42.27,42.31,42.16,42.31,11022.0,40.9757,41.0145,40.8691,41.0145,11022.0
2022-04-27 14:00:00,42.29,42.36,42.24,42.34,13127.0,40.9951,41.063,40.9467,41.0436,13127.0
2022-04-27 14:10:00,42.31,42.44,42.2,42.3,101416.0,41.0145,41.1405,40.9079,41.0048,101416.0
2022-04-27 14:20:00,42.31,42.35,42.18,42.22,14697.0,41.0145,41.0533,40.8885,40.9273,14697.0
2022-04-27 14:30:00,42.22,42.32,42.06,42.2,18949.0,40.9273,41.0242,40.7722,40.9079,18949.0
2022-04-27 14:40:00,42.2,42.25,42.15,42.15,17046.0,40.9079,40.9563,40.8594,40.8594,17046.0
2022-04-27 14:50:00,42.16,42.16,41.9,41.93,31117.0,40.8691,40.8691,40.6171,40.6461,31117.0
2022-04-27 15:00:00,41.88,41.97,41.82,41.83,31088.0,40.5977,40.6849,40.5395,40.5492,31088.0
2022-04-27 15:10:00,41.82,41.94,41.75,41.79,34404.0,40.5395,40.6558,40.4717,40.5104,34404.0
2022-04-27 15:20:00,41.81,41.83,41.65,41.76,105247.0,40.5298,40.5492,40.3747,40.4814,105247.0
2022-04-27 15:30:00,41.76,41.82,41.47,41.49,81026.0,40.4814,40.5395,40.2002,40.2196,81026.0
2022-04-27 15:40:00,41.5,41.74,41.46,41.59,153925.0,40.2293,40.462,40.1905,40.3166,153925.0
2022-04-27 15:50:00,41.57,41.71,41.45,41.63,319671.0,40.2972,40.4329,40.1808,40.3553,319671.0
2022-04-28 09:30:00,42.52,42.79,42.06,42.54,94733.0,41.2181,41.4798,40.7722,41.2375,94733.0
2022-04-28 09:40:00,42.59,42.7,41.97,42.02,78566.0,41.2859,41.3926,40.6849,40.7334,78566.0
2022-04-28 09:50:00,42.06,42.28,41.75,42.1,66127.0,40.7722,40.9854,40.4717,40.8109,66127.0
2022-04-28 10:00:00,42.1,42.1,41.35,41.36,48515.0,40.8109,40.8109,40.0839,40.0936,48515.0
2022-04-28 10:10:00,41.34,42.13,41.34,41.97,90641.0,40.0742,40.84,40.0742,40.6849,90641.0
2022-04-28 10:20:00,41.96,42.11,41.23,41.3,44879.0,40.6752,40.8206,39.9676,40.0354,44879.0
2022-04-28 10:30:00,41.34,41.66,41.24,41.48,61700.0,40.0742,40.3844,39.9773,40.2099,61700.0
2022-04-28 10:40:00,41.51,41.56,41.29,41.44,26581.0,40.239,40.2875,40.0257,40.1711,26581.0
2022-04-28 10:50:00,41.45,41.81,41.33,41.74,58601.0,40.1808,40.5298,40.0645,40.462,58601.0
2022-04-28 11:00:00,41.73,42.01,41.63,41.98,33219.0,40.4523,40.7237,40.3553,40.6946,33219.0
2022-04-28 11:10:00,41.98,42.13,41.88,42.06,27526.0,40.6946,40.84,40.5977,40.7722,27526.0
2022-04-28 11:20:00,42.08,42.11,41.87,42.05,31720.0,40.7916,40.8206,40.588,40.7625,31720.0
2022-04-28 11:30:00,42.07,42.38,42.04,42.1,53623.0,40.7819,41.0824,40.7528,40.8109,53623.0
2022-04-28 11:40:00,42.1,42.22,42.03,42.16,27741.0,40.8109,40.9273,40.7431,40.8691,27741.0
2022-04-28 11:50:00,42.18,42.33,42.16,42.31,32764.0,40.8885,41.0339,40.8691,41.0145,32764.0
2022-04-28 12:00:00,42.3,42.38,42.21,42.23,22562.0,41.0048,41.0824,40.9176,40.937,22562.0
2022-04-28 12:10:00,42.25,42.45,42.2,42.42,32447.0,40.9563,41.1502,40.9079,41.1211,32447.0
2022-04-28 12:20:00,42.39,42.59,42.39,42.51,24636.0,41.0921,41.2859,41.0921,41.2084,24636.0
2022-04-28 12:30:00,42.55,42.81,42.5,42.8,40437.0,41.2472,41.4992,41.1987,41.4895,40437.0
2022-04-28 12:40:00,42.83,43.18,42.8,43.14,36604.0,41.5186,41.8579,41.4895,41.8191,36604.0
2022-04-28 12:50:00,43.14,43.22,42.99,43.22,26421.0,41.8191,41.8966,41.6737,41.8966,26421.0
2022-04-28 13:00:00,43.22,43.27,42.99,43.06,27418.0,41.8966,41.9451,41.6737,41.7415,27418.0
2022-04-28 13:10:00,43.07,43.24,43.07,43.14,47766.0,41.7512,41.916,41.7512,41.8191,47766.0
2022-04-28 13:20:00,43.14,43.25,43.02,43.2,44359.0,41.8191,41.9257,41.7028,41.8773,44359.0
2022-04-28 13:30:00,43.18,43.33,43.12,43.29,35620.0,41.8579,42.0033,41.7997,41.9645,35620.0
2022-04-28 13:40:00,43.29,43.37,43.07,43.3,46105.0,41.9645,42.0421,41.7512,41.9742,46105.0
2022-04-28 13:50:00,43.28,43.33,43.02,43.18,41304.0,41.9548,42.0033,41.7028,41.8579,41304.0
2022-04-28 14:00:00,43.18,43.28,43.14,43.23,42747.0,41.8579,41.9548,41.8191,41.9063,42747.0
2022-04-28 14:10:00,43.23,43.35,43.18,43.33,45625.0,41.9063,42.0227,41.8579,42.0033,45625.0
2022-04-28 14:20:00,43.33,43.42,43.25,43.36,35439.0,42.0033,42.0905,41.9257,42.0324,35439.0
2022-04-28 14:30:00,43.36,43.52,43.32,43.48,29214.0,42.0324,42.1875,41.9936,42.1487,29214.0
2022-04-28 14:40:00,43.5,43.74,43.47,43.74,34871.0,42.1681,42.4007,42.139,42.4007,34871.0
2022-04-28 14:50:00,43.76,43.82,43.56,43.74,59997.0,42.4201,42.4783,42.2262,42.4007,59997.0
2022-04-28 15:00:00,43.73,43.83,43.71,43.8,40750.0,42.391,42.488,42.3716,42.4589,40750.0
2022-04-28 15:10:00,43.8,43.85,43.66,43.76,42812.0,42.4589,42.5074,42.3232,42.4201,42812.0
2022-04-28 15:20:00,43.76,43.83,43.7,43.76,85046.0,42.4201,42.488,42.362,42.4201,85046.0
2022-04-28 15:30:00,43.76,43.76,43.43,43.48,64587.0,42.4201,42.4201,42.1002,42.1487,64587.0
2022-04-28 15:40:00,43.5,43.6,43.36,43.38,77847.0,42.1681,42.265,42.0324,42.0517,77847.0
2022-04-28 15:50:00,43.41,43.52,43.32,43.52,266833.0,42.0808,42.1875,41.9936,42.1875,266833.0
2022-04-29 09:30:00,43.74,44.15,43.43,43.94,90238.0,42.4007,42.7982,42.1002,42.5946,90238.0
2022-04-29 09:40:00,43.95,44.01,43.47,43.74,64116.0,42.6043,42.6625,42.139,42.4007,64116.0
2022-04-29 09:50:00,43.74,43.88,43.61,43.76,25670.0,42.4007,42.5364,42.2747,42.4201,25670.0
2022-04-29 10:00:00,43.73,43.73,43.37,43.46,29740.0,42.391,42.391,42.0421,42.1293,29740.0
2022-04-29 10:10:00,43.48,43.62,43.13,43.19,32787.0,42.1487,42.2844,41.8094,41.8676,32787.0
2022-04-29 10:20:00,43.11,43.33,43.01,43.13,32486.0,41.79,42.0033,41.6931,41.8094,32486.0
2022-04-29 10:30:00,43.11,43.23,43.02,43.12,20066.0,41.79,41.9063,41.7028,41.7997,20066.0
2022-04-29 10:40:00,43.1,43.16,42.92,43.06,26245.0,41.7803,41.8385,41.6058,41.7415,26245.0
2022-04-29 10:50:00,43.06,43.14,42.96,43.14,55984.0,41.7415,41.8191,41.6446,41.8191,55984.0
2022-04-29 11:00:00,43.11,43.2,42.97,43.01,26954.0,41.79,41.8773,41.6543,41.6931,26954.0
2022-04-29 11:10:00,43.0,43.22,42.95,43.16,39106.0,41.6834,41.8966,41.6349,41.8385,39106.0
2022-04-29 11:20:00,43.14,43.16,43.04,43.1,40422.0,41.8191,41.8385,41.7222,41.7803,40422.0
2022-04-29 11:30:00,43.09,43.36,43.09,43.18,25315.0,41.7706,42.0324,41.7706,41.8579,25315.0
2022-04-29 11:40:00,43.16,43.41,43.15,43.29,25828.0,41.8385,42.0808,41.8288,41.9645,25828.0
2022-04-29 11:50:00,43.29,43.33,43.16,43.22,18461.0,41.9645,42.0033,41.8385,41.8966,18461.0
2022-04-29 12:00:00,43.21,43.21,42.75,42.76,41956.0,41.887,41.887,41.441,41.4507,41956.0
2022-04-29 12:10:00,42.79,42.8,42.68,42.79,57132.0,41.4798,41.4895,41.3732,41.4798,57132.0
2022-04-29 12:20:00,42.77,42.81,42.67,42.69,104310.0,41.4604,41.4992,41.3635,41.3829,104310.0
2022-04-29 12:30:00,42.69,42.78,42.6,42.75,25359.0,41.3829,41.4701,41.2956,41.441,25359.0
2022-04-29 12:40:00,42.74,42.74,42.51,42.65,15609.0,41.4313,41.4313,41.2084,41.3441,15609.0
2022-04-29 12:50:00,42.62,42.62,42.51,42.59,19781.0,41.315,41.315,41.2084,41.2859,19781.0
2022-04-29 13:00:00,42.57,42.63,42.5,42.5,10783.0,41.2666,41.3247,41.1987,41.1987,10783.0
2022-04-29 13:10:00,42.5,42.63,42.47,42.63,21822.0,41.1987,41.3247,41.1696,41.3247,21822.0
2022-04-29 13:20:00,42.61,42.79,42.59,42.7,15166.0,41.3053,41.4798,41.2859,41.3926,15166.0
2022-04-29 13:30:00,42.72,42.81,42.64,42.77,27100.0,41.412,41.4992,41.3344,41.4604,27100.0
2022-04-29 13:40:00,42.76,42.77,42.62,42.66,14099.0,41.4507,41.4604,41.315,41.3538,14099.0
2022-04-29 13:50:00,42.66,42.67,42.56,42.65,16498.0,41.3538,41.3635,41.2569,41.3441,16498.0
2022-04-29 14:00:00,42.65,42.66,42.46,42.46,22205.0,41.3441,41.3538,41.1599,41.1599,22205.0
2022-04-29 14:10:00,42.48,42.55,42.43,42.46,27594.0,41.1793,41.2472,41.1308,41.1599,27594.0
2022-04-29 14:20:00,42.46,42.53,42.38,42.5,19025.0,41.1599,41.2278,41.0824,41.1987,19025.0
2022-04-29 14:30:00,42.51,42.58,42.46,42.48,21710.0,41.2084,41.2762,41.1599,41.1793,21710.0
2022-04-29 14:40:00,42.47,42.52,42.3,42.35,44001.0,41.1696,41.2181,41.0048,41.0533,44001.0
2022-04-29 14:50:00,42.36,42.38,42.17,42.23,37565.0,41.063,41.0824,40.8788,40.937,37565.0
2022-04-29 15:00:00,42.23,42.25,42.15,42.15,30635.0,40.937,40.9563,40.8594,40.8594,30635.0
2022-04-29 15:10:00,42.16,42.17,42.05,42.14,45201.0,40.8691,40.8788,40.7625,40.8497,45201.0
2022-04-29 15:20:00,42.14,42.19,42.08,42.12,42996.0,40.8497,40.8982,40.7916,40.8303,42996.0
2022-04-29 15:30:00,42.11,42.18,42.05,42.11,48472.0,40.8206,40.8885,40.7625,40.8206,48472.0
2022-04-29 15:40:00,42.11,42.17,41.94,41.94,73438.0,40.8206,40.8788,40.6558,40.6558,73438.0
2022-04-29 15:50:00,41.93,41.94,41.63,41.77,293080.0,40.6461,40.6558,40.3553,40.491,293080.0
2022-05-02 09:30:00,41.69,42.12,41.43,41.84,112748.0,40.4135,40.8303,40.1615,40.5589,112748.0
2022-05-02 09:40:00,41.86,42.26,41.62,41.95,79295.0,40.5783,40.966,40.3456,40.6655,79295.0
2022-05-02 09:50:00,41.92,42.23,41.89,42.05,56822.0,40.6365,40.937,40.6074,40.7625,56822.0
2022-05-02 10:00:00,41.96,42.12,41.78,41.89,45111.0,40.6752,40.8303,40.5007,40.6074,45111.0
2022-05-02 10:10:00,41.87,42.19,41.81,42.19,121370.0,40.588,40.8982,40.5298,40.8982,121370.0
2022-05-02 10:20:00,42.24,42.47,42.11,42.22,36630.0,40.9467,41.1696,40.8206,40.9273,36630.0
2022-05-02 10:30:00,42.23,42.34,42.12,42.26,75493.0,40.937,41.0436,40.8303,40.966,75493.0
2022-05-02 10:40:00,42.26,42.46,42.16,42.23,38634.0,40.966,41.1599,40.8691,40.937,38634.0
2022-05-02 10:50:00,42.22,42.26,42.05,42.06,23725.0,40.9273,40.966,40.7625,40.7722,23725.0
2022-05-02 11:00:00,42.07,42.08,41.69,41.7,52053.0,40.7819,40.7916,40.4135,40.4232,52053.0
2022-05-02 11:10:00,41.74,41.77,41.42,41.69,123466.0,40.462,40.491,40.1518,40.4135,123466.0
2022-05-02 11:20:00,41.68,41.8,41.52,41.58,30297.0,40.4038,40.5201,40.2487,40.3069,30297.0
2022-05-02 11:30:00,41.61,41.81,41.5,41.54,34692.0,40.3359,40.5298,40.2293,40.2681,34692.0
2022-05-02 11:40:00,41.51,41.81,41.44,41.75,26528.0,40.239,40.5298,40.1711,40.4717,26528.0
2022-05-02 11:50:00,41.72,42.0,41.72,41.95,15654.0,40.4426,40.714,40.4426,40.6655,15654.0
2022-05-02 12:00:00,41.98,41.99,41.64,41.7,13889.0,40.6946,40.7043,40.365,40.4232,13889.0
2022-05-02 12:10:00,41.68,41.86,41.62,41.86,15233.0,40.4038,40.5783,40.3456,40.5783,15233.0
2022-05-02 12:20:00,41.91,41.92,41.76,41.9,19267.0,40.6268,40.6365,40.4814,40.6171,19267.0
2022-05-02 12:30:00,41.94,41.95,41.77,41.77,15468.0,40.6558,40.6655,40.491,40.491,15468.0
2022-05-02 12:40:00,41.79,41.82,41.67,41.68,16254.0,40.5104,40.5395,40.3941,40.4038,16254.0
2022-05-02 12:50:00,41.66,41.68,41.48,41.48,28488.0,40.3844,40.4038,40.2099,40.2099,28488.0
2022-05-02 13:00:00,41.52,41.58,41.44,41.54,47740.0,40.2487,40.3069,40.1711,40.2681,47740.0
2022-05-02 13:10:00,41.52,41.68,41.51,41.63,25682.0,40.2487,40.4038,40.239,40.3553,25682.0
2022-05-02 13:20:00,41.63,41.77,41.6,41.69,38164.0,40.3553,40.491,40.3263,40.4135,38164.0
2022-05-02 13:30:00,41.67,41.74,41.53,41.61,33697.0,40.3941,40.462,40.2584,40.3359,33697.0
2022-05-02 13:40:00,41.63,41.73,41.44,41.5,49200.0,40.3553,40.4523,40.1711,40.2293,49200.0
2022-05-02 13:50:00,41.48,41.62,41.48,41.58,24845.0,40.2099,40.3456,40.2099,40.3069,24845.0
2022-05-02 14:00:00,41.59,41.7,41.5,41.56,29998.0,40.3166,40.4232,40.2293,40.2875,29998.0
2022-05-02 14:10:00,41.56,41.58,41.16,41.19,82498.0,40.2875,40.3069,39.8997,39.9288,82498.0
2022-05-02 14:20:00,41.2,41.22,41.11,41.22,54153.0,39.9385,39.9579,39.8513,39.9579,54153.0
2022-05-02 14:30:00,41.2,41.28,41.11,41.22,52712.0,39.9385,40.016,39.8513,39.9579,52712.0
2022-05-02 14:40:00,41.22,41.33,41.14,41.28,49483.0,39.9579,40.0645,39.8803,40.016,49483.0
2022-05-02 14:50:00,41.26,41.38,41.19,41.22,70841.0,39.9967,40.113,39.9288,39.9579,70841.0
2022-05-02 15:00:00,41.24,41.52,41.22,41.42,85998.0,39.9773,40.2487,39.9579,40.1518,85998.0
2022-05-02 15:10:00,41.44,41.67,41.43,41.63,84711.0,40.1711,40.3941,40.1615,40.3553,84711.0
2022-05-02 15:20:00,41.64,42.01,41.64,41.91,57610.0,40.365,40.7237,40.365,40.6268,57610.0
2022-05-02 15:30:00,41.91,42.32,41.91,42.23,74704.0,40.6268,41.0242,40.6268,40.937,74704.0
2022-05-02 15:40:00,42.24,42.43,42.05,42.42,92536.0,40.9467,41.1308,40.7625,41.1211,92536.0
2022-05-02 15:50:00,42.41,42.52,42.33,42.46,265341.0,41.1114,41.2181,41.0339,41.1599,265341.0
2022-05-03 09:30:00,42.45,43.1,42.06,42.48,94996.0,41.1502,41.7803,40.7722,41.1793,94996.0
2022-05-03 09:40:00,42.46,42.75,42.26,42.48,51524.0,41.1599,41.441,40.966,41.1793,51524.0
2022-05-03 09:50:00,42.43,42.8,42.32,42.73,39389.0,41.1308,41.4895,41.0242,41.4217,39389.0
2022-05-03 10:00:00,42.77,42.86,42.43,42.43,27056.0,41.4604,41.5477,41.1308,41.1308,27056.0
2022-05-03 10:10:00,42.42,42.66,42.39,42.61,20952.0,41.1211,41.3538,41.0921,41.3053,20952.0
2022-05-03 10:20:00,42.69,42.78,42.56,42.75,12685.0,41.3829,41.4701,41.2569,41.441,12685.0
2022-05-03 10:30:00,42.79,42.82,42.59,42.59,17748.0,41.4798,41.5089,41.2859,41.2859,17748.0
2022-05-03 10:40:00,42.59,42.62,42.51,42.52,13692.0,41.2859,41.315,41.2084,41.2181,13692.0
2022-05-03 10:50:00,42.51,42.65,42.5,42.63,20352.0,41.2084,41.3441,41.1987,41.3247,20352.0
2022-05-03 11:00:00,42.63,43.07,42.54,43.07,44091.0,41.3247,41.7512,41.2375,41.7512,44091.0
2022-05-03 11:10:00,43.07,43.12,42.92,43.05,29985.0,41.7512,41.7997,41.6058,41.7319,29985.0
2022-05-03 11:20:00,43.09,43.31,43.09,43.19,30520.0,41.7706,41.9839,41.7706,41.8676,30520.0
2022-05-03 11:30:00,43.19,43.52,43.16,43.18,33996.0,41.8676,42.1875,41.8385,41.8579,33996.0
2022-05-03 11:40:00,43.18,43.25,43.16,43.2,17208.0,41.8579,41.9257,41.8385,41.8773,17208.0
2022-05-03 11:50:00,43.22,43.33,43.19,43.3,16309.0,41.8966,42.0033,41.8676,41.9742,16309.0
2022-05-03 12:00:00,43.3,43.36,43.15,43.22,21623.0,41.9742,42.0324,41.8288,41.8966,21623.0
2022-05-03 12:10:00,43.23,43.53,43.23,43.5,77173.0,41.9063,42.1972,41.9063,42.1681,77173.0
2022-05-03 12:20:00,43.52,43.59,43.4,43.46,88669.0,42.1875,42.2553,42.0711,42.1293,88669.0
2022-05-03 12:30:00,43.44,43.6,43.42,43.53,18131.0,42.1099,42.265,42.0905,42.1972,18131.0
2022-05-03 12:40:00,43.52,43.68,43.52,43.62,66945.0,42.1875,42.3426,42.1875,42.2844,66945.0
2022-05-03 12:50:00,43.6,43.64,43.48,43.49,55506.0,42.265,42.3038,42.1487,42.1584,55506.0
2022-05-03 13:00:00,43.49,43.6,43.4,43.59,51309.0,42.1584,42.265,42.0711,42.2553,51309.0
2022-05-03 13:10:00,43.58,43.68,43.52,43.64,34407.0,42.2456,42.3426,42.1875,42.3038,34407.0
2022-05-03 13:20:00,43.64,43.7,43.54,43.67,25524.0,42.3038,42.362,42.2068,42.3329,25524.0
2022-05-03 13:30:00,43.68,43.9,43.65,43.87,37226.0,42.3426,42.5558,42.3135,42.5267,37226.0
2022-05-03 13:40:00,43.88,44.02,43.79,43.89,78040.0,42.5364,42.6722,42.4492,42.5461,78040.0
2022-05-03 13:50:00,43.89,43.92,43.82,43.88,44417.0,42.5461,42.5752,42.4783,42.5364,44417.0
2022-05-03 14:00:00,43.87,43.88,43.72,43.79,27495.0,42.5267,42.5364,42.3813,42.4492,27495.0
2022-05-03 14:10:00,43.77,43.83,43.5,43.52,53658.0,42.4298,42.488,42.1681,42.1875,53658.0
2022-05-03 14:20:00,43.52,43.58,43.37,43.51,70414.0,42.1875,42.2456,42.0421,42.1778,70414.0
2022-05-03 14:30:00,43.53,43.74,43.52,43.55,43969.0,42.1972,42.4007,42.1875,42.2165,43969.0
2022-05-03 14:40:00,43.55,43.64,43.34,43.63,65559.0,42.2165,42.3038,42.013,42.2941,65559.0
2022-05-03 14:50:00,43.65,43.82,43.61,43.77,44804.0,42.3135,42.4783,42.2747,42.4298,44804.0
2022-05-03 15:00:00,43.77,43.88,43.71,43.87,35785.0,42.4298,42.5364,42.3716,42.5267,35785.0
2022-05-03 15:10:00,43.87,43.97,43.8,43.83,53251.0,42.5267,42.6237,42.4589,42.488,53251.0
2022-05-03 15:20:00,43.83,43.89,43.67,43.73,33855.0,42.488,42.5461,42.3329,42.391,33855.0
2022-05-03 15:30:00,43.72,43.75,43.57,43.62,77215.0,42.3813,42.4104,42.2359,42.2844,77215.0
2022-05-03 15:40:00,43.63,43.72,43.5,43.62,135562.0,42.2941,42.3813,42.1681,42.2844,135562.0
2022-05-03 15:50:00,43.62,43.83,43.52,43.61,389311.0,42.2844,42.488,42.1875,42.2747,389311.0
2022-05-04 09:30:00,43.98,44.21,43.46,43.98,58898.0,42.6334,42.8563,42.1293,42.6334,58898.0
2022-05-04 09:40:00,43.91,44.09,43.55,44.05,30067.0,42.5655,42.74,42.2165,42.7012,30067.0
2022-05-04 09:50:00,44.04,44.04,43.81,43.82,21446.0,42.6915,42.6915,42.4686,42.4783,21446.0
2022-05-04 10:00:00,43.82,43.89,43.57,43.62,30186.0,42.4783,42.5461,42.2359,42.2844,30186.0
2022-05-04 10:10:00,43.6,43.8,43.56,43.8,37335.0,42.265,42.4589,42.2262,42.4589,37335.0
2022-05-04 10:20:00,43.78,43.8,43.62,43.62,25208.0,42.4395,42.4589,42.2844,42.2844,25208.0
2022-05-04 10:30:00,43.62,43.62,43.23,43.47,28672.0,42.2844,42.2844,41.9063,42.139,28672.0
2022-05-04 10:40:00,43.5,43.78,43.39,43.73,77606.0,42.1681,42.4395,42.0614,42.391,77606.0
2022-05-04 10:50:00,43.72,43.72,43.52,43.57,37197.0,42.3813,42.3813,42.1875,42.2359,37197.0
2022-05-04 11:00:00,43.57,43.62,43.42,43.47,49245.0,42.2359,42.2844,42.0905,42.139,49245.0
2022-05-04 11:10:00,43.45,43.45,43.32,43.43,28533.0,42.1196,42.1196,41.9936,42.1002,28533.0
2022-05-04 11:20:00,43.41,43.44,43.24,43.37,40128.0,42.0808,42.1099,41.916,42.0421,40128.0
2022-05-04 11:30:00,43.37,43.37,43.11,43.16,29741.0,42.0421,42.0421,41.79,41.8385,29741.0
2022-05-04 11:40:00,43.15,43.21,43.1,43.18,27884.0,41.8288,41.887,41.7803,41.8579,27884.0
2022-05-04 11:50:00,43.17,43.31,43.12,43.21,31398.0,41.8482,41.9839,41.7997,41.887,31398.0
2022-05-04 12:00:00,43.21,43.22,43.09,43.1,14474.0,41.887,41.8966,41.7706,41.7803,14474.0
2022-05-04 12:10:00,43.09,43.23,43.06,43.23,22070.0,41.7706,41.9063,41.7415,41.9063,22070.0
2022-05-04 12:20:00,43.23,43.51,43.23,43.5,12896.0,41.9063,42.1778,41.9063,42.1681,12896.0
2022-05-04 12:30:00,43.48,43.48,43.3,43.3,15655.0,42.1487,42.1487,41.9742,41.9742,15655.0
2022-05-04 12:40:00,43.3,43.35,43.2,43.34,14327.0,41.9742,42.0227,41.8773,42.013,14327.0
2022-05-04 12:50:00,43.34,43.35,43.24,43.24,16410.0,42.013,42.0227,41.916,41.916,16410.0
2022-05-04 13:00:00,43.27,43.4,43.15,43.16,20931.0,41.9451,42.0711,41.8288,41.8385,20931.0
2022-05-04 13:10:00,43.12,43.17,43.05,43.13,16010.0,41.7997,41.8482,41.7319,41.8094,16010.0
2022-05-04 13:20:00,43.14,43.16,43.02,43.05,15624.0,41.8191,41.8385,41.7028,41.7319,15624.0
2022-05-04 13:30:00,43.05,43.05,42.9,42.98,19393.0,41.7319,41.7319,41.5864,41.664,19393.0
2022-05-04 13:40:00,42.98,43.05,42.98,43.02,30878.0,41.664,41.7319,41.664,41.7028,30878.0
2022-05-04 13:50:00,43.01,43.27,42.97,43.17,32792.0,41.6931,41.9451,41.6543,41.8482,32792.0
2022-05-04 14:00:00,43.21,43.66,42.95,43.02,37905.0,41.887,42.3232,41.6349,41.7028,37905.0
2022-05-04 14:10:00,43.03,43.28,42.94,43.09,27841.0,41.7125,41.9548,41.6252,41.7706,27841.0
2022-05-04 14:20:00,43.07,43.38,42.93,43.27,24982.0,41.7512,42.0517,41.6155,41.9451,24982.0
2022-05-04 14:30:00,43.31,43.32,42.64,42.92,33823.0,41.9839,41.9936,41.3344,41.6058,33823.0
2022-05-04 14:40:00,42.86,44.0,42.83,43.88,69369.0,41.5477,42.6528,41.5186,42.5364,69369.0
2022-05-04 14:50:00,43.9,44.28,43.87,44.26,129989.0,42.5558,42.9242,42.5267,42.9048,129989.0
2022-05-04 15:00:00,44.26,44.68,44.24,44.68,203518.0,42.9048,43.3119,42.8854,43.3119,203518.0
2022-05-04 15:10:00,44.7,45.28,44.5,45.07,204764.0,43.3313,43.8936,43.1375,43.69,204764.0
2022-05-04 15:20:00,45.07,45.47,45.06,45.33,79940.0,43.69,44.0778,43.6803,43.942,79940.0
2022-05-04 15:30:00,45.34,45.63,45.26,45.59,75889.0,43.9517,44.2329,43.8742,44.1941,75889.0
2022-05-04 15:40:00,45.59,45.87,45.57,45.86,137322.0,44.1941,44.4655,44.1747,44.4558,137322.0
2022-05-04 15:50:00,45.86,46.0,45.8,45.87,430485.0,44.4558,44.5915,44.3977,44.4655,430485.0
2022-05-05 09:30:00,44.86,44.99,44.42,44.57,108448.0,43.4864,43.6125,43.0599,43.2053,108448.0
2022-05-05 09:40:00,44.59,45.11,44.52,44.73,39765.0,43.2247,43.7288,43.1568,43.3604,39765.0
2022-05-05 09:50:00,44.73,44.79,44.32,44.51,53526.0,43.3604,43.4186,42.963,43.1471,53526.0
2022-05-05 10:00:00,44.54,44.58,43.86,44.07,50660.0,43.1762,43.215,42.5171,42.7206,50660.0
2022-05-05 10:10:00,44.05,44.25,43.93,44.22,48427.0,42.7012,42.8951,42.5849,42.866,48427.0
2022-05-05 10:20:00,44.21,44.24,43.82,43.93,42251.0,42.8563,42.8854,42.4783,42.5849,42251.0
2022-05-05 10:30:00,43.93,43.96,43.81,43.89,35888.0,42.5849,42.614,42.4686,42.5461,35888.0
2022-05-05 10:40:00,43.91,44.22,43.71,43.74,45733.0,42.5655,42.866,42.3716,42.4007,45733.0
2022-05-05 10:50:00,43.74,43.92,43.61,43.87,35821.0,42.4007,42.5752,42.2747,42.5267,35821.0
2022-05-05 11:00:00,43.79,43.88,43.43,43.54,51006.0,42.4492,42.5364,42.1002,42.2068,51006.0
2022-05-05 11:10:00,43.64,43.69,43.47,43.59,24860.0,42.3038,42.3523,42.139,42.2553,24860.0
2022-05-05 11:20:00,43.59,43.61,43.33,43.35,38422.0,42.2553,42.2747,42.0033,42.0227,38422.0
2022-05-05 11:30:00,43.35,43.63,43.25,43.53,25833.0,42.0227,42.2941,41.9257,42.1972,25833.0
2022-05-05 11:40:00,43.57,43.68,43.39,43.51,28739.0,42.2359,42.3426,42.0614,42.1778,28739.0
2022-05-05 11:50:00,43.52,43.52,43.18,43.32,34512.0,42.1875,42.1875,41.8579,41.9936,34512.0
2022-05-05 12:00:00,43.31,43.4,43.11,43.4,64150.0,41.9839,42.0711,41.79,42.0711,64150.0
2022-05-05 12:10:00,43.4,43.53,43.25,43.46,22831.0,42.0711,42.1972,41.9257,42.1293,22831.0
2022-05-05 12:20:00,43.5,43.56,43.3,43.44,16201.0,42.1681,42.2262,41.9742,42.1099,16201.0
2022-05-05 12:30:00,43.42,43.53,43.25,43.33,23288.0,42.0905,42.1972,41.9257,42.0033,23288.0
2022-05-05 12:40:00,43.35,43.36,43.14,43.24,22012.0,42.0227,42.0324,41.8191,41.916,22012.0
2022-05-05 12:50:00,43.24,43.49,43.22,43.45,19967.0,41.916,42.1584,41.8966,42.1196,19967.0
2022-05-05 13:00:00,43.52,43.9,43.49,43.84,27333.0,42.1875,42.5558,42.1584,42.4977,27333.0
2022-05-05 13:10:00,43.84,43.86,43.64,43.76,24845.0,42.4977,42.5171,42.3038,42.4201,24845.0
2022-05-05 13:20:00,43.77,43.85,43.69,43.73,16212.0,42.4298,42.5074,42.3523,42.391,16212.0
2022-05-05 13:30:00,43.69,43.77,43.5,43.61,27633.0,42.3523,42.4298,42.1681,42.2747,27633.0
2022-05-05 13:40:00,43.57,43.79,43.41,43.43,24049.0,42.2359,42.4492,42.0808,42.1002,24049.0
2022-05-05 13:50:00,43.44,43.45,43.21,43.31,20608.0,42.1099,42.1196,41.887,41.9839,20608.0
2022-05-05 14:00:00,43.27,43.31,43.15,43.16,18340.0,41.9451,41.9839,41.8288,41.8385,18340.0
2022-05-05 14:10:00,43.18,43.22,43.02,43.22,25706.0,41.8579,41.8966,41.7028,41.8966,25706.0
2022-05-05 14:20:00,43.26,43.28,42.9,42.91,26997.0,41.9354,41.9548,41.5864,41.5961,26997.0
2022-05-05 14:30:00,42.9,42.97,42.82,42.95,18999.0,41.5864,41.6543,41.5089,41.6349,18999.0
2022-05-05 14:40:00,42.93,43.04,42.87,42.91,19236.0,41.6155,41.7222,41.5574,41.5961,19236.0
2022-05-05 14:50:00,42.92,43.13,42.92,43.02,16311.0,41.6058,41.8094,41.6058,41.7028,16311.0
2022-05-05 15:00:00,43.04,43.08,42.85,42.89,23410.0,41.7222,41.7609,41.538,41.5768,23410.0
2022-05-05 15:10:00,42.93,42.99,42.82,42.96,28638.0,41.6155,41.6737,41.5089,41.6446,28638.0
2022-05-05 15:20:00,42.96,43.01,42.77,42.8,32645.0,41.6446,41.6931,41.4604,41.4895,32645.0
2022-05-05 15:30:00,42.76,43.07,42.73,43.0,41845.0,41.4507,41.7512,41.4217,41.6834,41845.0
2022-05-05 15:40:00,43.02,43.14,42.78,42.82,146474.0,41.7028,41.8191,41.4701,41.5089,146474.0
2022-05-05 15:50:00,42.8,43.32,42.78,43.3,253638.0,41.4895,41.9936,41.4701,41.9742,253638.0
2022-05-06 09:30:00,42.8,43.06,42.13,42.13,64817.0,41.4895,41.7415,40.84,40.84,64817.0
2022-05-06 09:40:00,42.13,42.54,41.75,42.09,60688.0,40.84,41.2375,40.4717,40.8012,60688.0
2022-05-06 09:50:00,42.09,42.13,41.5,41.69,40539.0,40.8012,40.84,40.2293,40.4135,40539.0
2022-05-06 10:00:00,41.63,41.91,41.48,41.64,80156.0,40.3553,40.6268,40.2099,40.365,80156.0
2022-05-06 10:10:00,41.64,42.17,41.43,42.02,100998.0,40.365,40.8788,40.1615,40.7334,100998.0
2022-05-06 10:20:00,41.95,42.03,41.71,41.76,34031.0,40.6655,40.7431,40.4329,40.4814,34031.0
2022-05-06 10:30:00,41.76,41.83,41.37,41.5,25435.0,40.4814,40.5492,40.1033,40.2293,25435.0
2022-05-06 10:40:00,41.54,42.1,41.48,42.09,32095.0,40.2681,40.8109,40.2099,40.8012,32095.0
2022-05-06 10:50:00,42.09,42.34,41.98,42.2,50201.0,40.8012,41.0436,40.6946,40.9079,50201.0
2022-05-06 11:00:00,42.16,42.64,42.14,42.64,69592.0,40.8691,41.3344,40.8497,41.3344,69592.0
2022-05-06 11:10:00,42.66,42.84,42.53,42.82,37785.0,41.3538,41.5283,41.2278,41.5089,37785.0
2022-05-06 11:20:00,42.82,43.05,42.77,42.97,36043.0,41.5089,41.7319,41.4604,41.6543,36043.0
2022-05-06 11:30:00,42.99,43.04,42.6,42.6,42964.0,41.6737,41.7222,41.2956,41.2956,42964.0
2022-05-06 11:40:00,42.65,42.78,42.63,42.66,14747.0,41.3441,41.4701,41.3247,41.3538,14747.0
2022-05-06 11:50:00,42.66,42.85,42.51,42.51,20189.0,41.3538,41.538,41.2084,41.2084,20189.0
2022-05-06 12:00:00,42.52,42.99,42.51,42.79,21696.0,41.2181,41.6737,41.2084,41.4798,21696.0
2022-05-06 12:10:00,42.78,42.81,42.54,42.58,18663.0,41.4701,41.4992,41.2375,41.2762,18663.0
2022-05-06 12:20:00,42.51,42.87,42.51,42.82,24190.0,41.2084,41.5574,41.2084,41.5089,24190.0
2022-05-06 12:30:00,42.83,42.98,42.71,42.86,15998.0,41.5186,41.664,41.4023,41.5477,15998.0
2022-05-06 12:40:00,42.87,43.0,42.81,42.91,19450.0,41.5574,41.6834,41.4992,41.5961,19450.0
2022-05-06 12:50:00,42.93,43.26,42.86,43.23,22999.0,41.6155,41.9354,41.5477,41.9063,22999.0
2022-05-06 13:00:00,43.19,43.27,43.0,43.07,14048.0,41.8676,41.9451,41.6834,41.7512,14048.0
2022-05-06 13:10:00,43.08,43.14,42.82,42.85,19590.0,41.7609,41.8191,41.5089,41.538,19590.0
2022-05-06 13:20:00,42.89,43.11,42.84,43.02,14343.0,41.5768,41.79,41.5283,41.7028,14343.0
2022-05-06 13:30:00,43.05,43.28,42.94,43.03,19530.0,41.7319,41.9548,41.6252,41.7125,19530.0
2022-05-06 13:40:00,43.03,43.11,42.85,42.97,83913.0,41.7125,41.79,41.538,41.6543,83913.0
2022-05-06 13:50:00,42.98,42.99,42.85,42.89,23398.0,41.664,41.6737,41.538,41.5768,23398.0
2022-05-06 14:00:00,42.88,42.99,42.59,42.59,20791.0,41.5671,41.6737,41.2859,41.2859,20791.0
2022-05-06 14:10:00,42.6,42.86,42.6,42.78,18169.0,41.2956,41.5477,41.2956,41.4701,18169.0
2022-05-06 14:20:00,42.73,42.76,42.52,42.56,18619.0,41.4217,41.4507,41.2181,41.2569,18619.0
2022-05-06 14:30:00,42.6,42.6,42.46,42.53,13148.0,41.2956,41.2956,41.1599,41.2278,13148.0
2022-05-06 14:40:00,42.54,42.67,42.49,42.66,14440.0,41.2375,41.3635,41.189,41.3538,14440.0
2022-05-06 14:50:00,42.65,42.83,42.57,42.59,20871.0,41.3441,41.5186,41.2666,41.2859,20871.0
2022-05-06 15:00:00,42.61,42.61,42.4,42.48,31497.0,41.3053,41.3053,41.1018,41.1793,31497.0
2022-05-06 15:10:00,42.48,42.51,42.32,42.46,35319.0,41.1793,41.2084,41.0242,41.1599,35319.0
2022-05-06 15:20:00,42.46,42.55,42.32,42.52,43994.0,41.1599,41.2472,41.0242,41.2181,43994.0
2022-05-06 15:30:00,42.52,42.95,42.52,42.95,60165.0,41.2181,41.6349,41.2181,41.6349,60165.0
2022-05-06 15:40:00,42.92,43.02,42.79,42.95,56254.0,41.6058,41.7028,41.4798,41.6349,56254.0
2022-05-06 15:50:00,42.96,43.08,42.73,42.79,181120.0,41.6446,41.7609,41.4217,41.4798,181120.0
2022-05-09 09:30:00,42.11,43.18,42.03,43.02,43709.0,40.8206,41.8579,40.7431,41.7028,43709.0
2022-05-09 09:40:00,43.0,43.06,42.67,42.98,43274.0,41.6834,41.7415,41.3635,41.664,43274.0
2022-05-09 09:50:00,43.0,43.64,42.94,43.6,41768.0,41.6834,42.3038,41.6252,42.265,41768.0
2022-05-09 10:00:00,43.58,43.79,43.25,43.25,29064.0,42.2456,42.4492,41.9257,41.9257,29064.0
2022-05-09 10:10:00,43.28,43.7,43.28,43.4,28885.0,41.9548,42.362,41.9548,42.0711,28885.0
2022-05-09 10:20:00,43.37,43.39,42.98,43.02,25544.0,42.0421,42.0614,41.664,41.7028,25544.0
2022-05-09 10:30:00,43.0,43.34,43.0,43.2,34025.0,41.6834,42.013,41.6834,41.8773,34025.0
2022-05-09 10:40:00,43.22,43.24,43.02,43.1,43520.0,41.8966,41.916,41.7028,41.7803,43520.0
2022-05-09 10:50:00,43.11,43.15,42.79,42.85,34269.0,41.79,41.8288,41.4798,41.538,34269.0
2022-05-09 11:00:00,42.83,43.06,42.81,42.9,41280.0,41.5186,41.7415,41.4992,41.5864,41280.0
2022-05-09 11:10:00,42.91,43.04,42.71,42.85,41670.0,41.5961,41.7222,41.4023,41.538,41670.0
2022-05-09 11:20:00,42.88,42.88,42.53,42.66,42729.0,41.5671,41.5671,41.2278,41.3538,42729.0
2022-05-09 11:30:00,42.66,42.82,42.54,42.78,65026.0,41.3538,41.5089,41.2375,41.4701,65026.0
2022-05-09 11:40:00,42.79,42.82,42.64,42.7,19664.0,41.4798,41.5089,41.3344,41.3926,19664.0
2022-05-09 11:50:00,42.71,42.85,42.7,42.81,19972.0,41.4023,41.538,41.3926,41.4992,19972.0
2022-05-09 12:00:00,42.78,42.96,42.71,42.85,33618.0,41.4701,41.6446,41.4023,41.538,33618.0
2022-05-09 12:10:00,42.81,43.03,42.81,42.98,43010.0,41.4992,41.7125,41.4992,41.664,43010.0
2022-05-09 12:20:00,43.01,43.01,42.83,42.89,19932.0,41.6931,41.6931,41.5186,41.5768,19932.0
2022-05-09 12:30:00,42.89,42.98,42.65,42.65,22959.0,41.5768,41.664,41.3441,41.3441,22959.0
2022-05-09 12:40:00,42.62,42.71,42.58,42.62,24002.0,41.315,41.4023,41.2762,41.315,24002.0
2022-05-09 12:50:00,42.6,42.6,42.36,42.37,40586.0,41.2956,41.2956,41.063,41.0727,40586.0
2022-05-09 13:00:00,42.37,42.38,42.17,42.22,158597.0,41.0727,41.0824,40.8788,40.9273,158597.0
2022-05-09 13:10:00,42.2,42.33,42.11,42.31,80286.0,40.9079,41.0339,40.8206,41.0145,80286.0
2022-05-09 13:20:00,42.29,42.56,42.19,42.52,25146.0,40.9951,41.2569,40.8982,41.2181,25146.0
2022-05-09 13:30:00,42.54,42.61,42.26,42.32,14944.0,41.2375,41.3053,40.966,41.0242,14944.0
2022-05-09 13:40:00,42.34,42.53,42.32,42.41,35121.0,41.0436,41.2278,41.0242,41.1114,35121.0
2022-05-09 13:50:00,42.4,42.41,42.22,42.37,13229.0,41.1018,41.1114,40.9273,41.0727,13229.0
2022-05-09 14:00:00,42.39,42.54,42.38,42.47,28212.0,41.0921,41.2375,41.0824,41.1696,28212.0
2022-05-09 14:10:00,42.46,42.66,42.42,42.62,26656.0,41.1599,41.3538,41.1211,41.315,26656.0
2022-05-09 14:20:00,42.63,42.63,42.5,42.6,27913.0,41.3247,41.3247,41.1987,41.2956,27913.0
2022-05-09 14:30:00,42.6,42.85,42.47,42.71,59530.0,41.2956,41.538,41.1696,41.4023,59530.0
2022-05-09 14:40:00,42.73,43.05,42.73,42.84,27883.0,41.4217,41.7319,41.4217,41.5283,27883.0
2022-05-09 14:50:00,42.85,43.03,42.73,42.95,27771.0,41.538,41.7125,41.4217,41.6349,27771.0
2022-05-09 15:00:00,42.98,43.17,42.92,43.03,27279.0,41.664,41.8482,41.6058,41.7125,27279.0
2022-05-09 15:10:00,43.04,43.23,42.95,42.98,27215.0,41.7222,41.9063,41.6349,41.664,27215.0
2022-05-09 15:20:00,42.96,42.96,42.7,42.73,25136.0,41.6446,41.6446,41.3926,41.4217,25136.0
2022-05-09 15:30:00,42.73,42.77,42.62,42.75,66827.0,41.4217,41.4604,41.315,41.441,66827.0
2022-05-09 15:40:00,42.74,42.77,42.52,42.66,140188.0,41.4313,41.4604,41.2181,41.3538,140188.0
2022-05-09 15:50:00,42.66,42.88,42.53,42.7,539447.0,41.3538,41.5671,41.2278,41.3926,539447.0
2022-05-10 09:30:00,43.32,43.44,42.83,43.16,192931.0,41.9936,42.1099,41.5186,41.8385,192931.0
2022-05-10 09:40:00,43.15,43.22,42.47,42.63,77506.0,41.8288,41.8966,41.1696,41.3247,77506.0
2022-05-10 09:50:00,42.65,42.96,42.58,42.96,38884.0,41.3441,41.6446,41.2762,41.6446,38884.0
2022-05-10 10:00:00,42.91,43.06,42.72,42.73,29470.0,41.5961,41.7415,41.412,41.4217,29470.0
2022-05-10 10:10:00,42.77,42.9,42.69,42.77,28591.0,41.4604,41.5864,41.3829,41.4604,28591.0
2022-05-10 10:20:00,42.74,42.87,42.48,42.57,48988.0,41.4313,41.5574,41.1793,41.2666,48988.0
2022-05-10 10:30:00,42.56,42.66,42.3,42.34,37062.0,41.2569,41.3538,41.0048,41.0436,37062.0
2022-05-10 10:40:00,42.34,42.37,42.05,42.17,86383.0,41.0436,41.0727,40.7625,40.8788,86383.0
2022-05-10 10:50:00,42.15,42.24,41.97,42.04,55001.0,40.8594,40.9467,40.6849,40.7528,55001.0
2022-05-10 11:00:00,42.02,42.08,41.89,41.94,93913.0,40.7334,40.7916,40.6074,40.6558,93913.0
2022-05-10 11:10:00,41.91,42.21,41.75,42.19,104367.0,40.6268,40.9176,40.4717,40.8982,104367.0
2022-05-10 11:20:00,42.22,42.22,41.73,41.84,50649.0,40.9273,40.9273,40.4523,40.5589,50649.0
2022-05-10 11:30:00,41.84,42.04,41.73,42.02,27402.0,40.5589,40.7528,40.4523,40.7334,27402.0
2022-05-10 11:40:00,42.02,42.03,41.74,41.75,33231.0,40.7334,40.7431,40.462,40.4717,33231.0
2022-05-10 11:50:00,41.77,41.93,41.54,41.82,38826.0,40.491,40.6461,40.2681,40.5395,38826.0
2022-05-10 12:00:00,41.84,41.97,41.64,41.69,29565.0,40.5589,40.6849,40.365,40.4135,29565.0
2022-05-10 12:10:00,41.68,41.93,41.59,41.72,44022.0,40.4038,40.6461,40.3166,40.4426,44022.0
2022-05-10 12:20:00,41.7,41.84,41.66,41.78,57071.0,40.4232,40.5589,40.3844,40.5007,57071.0
2022-05-10 12:30:00,41.75,41.85,41.57,41.59,82839.0,40.4717,40.5686,40.2972,40.3166,82839.0
2022-05-10 12:40:00,41.55,41.72,41.44,41.57,77178.0,40.2778,40.4426,40.1711,40.2972,77178.0
2022-05-10 12:50:00,41.54,41.54,41.33,41.39,21600.0,40.2681,40.2681,40.0645,40.1227,21600.0
2022-05-10 13:00:00,41.41,41.75,41.36,41.64,34100.0,40.1421,40.4717,40.0936,40.365,34100.0
2022-05-10 13:10:00,41.63,41.64,41.44,41.56,24807.0,40.3553,40.365,40.1711,40.2875,24807.0
2022-05-10 13:20:00,41.56,41.75,41.49,41.75,39263.0,40.2875,40.4717,40.2196,40.4717,39263.0
2022-05-10 13:30:00,41.76,42.33,41.75,42.3,27358.0,40.4814,41.0339,40.4717,41.0048,27358.0
2022-05-10 13:40:00,42.36,42.59,42.35,42.57,58995.0,41.063,41.2859,41.0533,41.2666,58995.0
2022-05-10 13:50:00,42.6,42.75,42.5,42.75,16743.0,41.2956,41.441,41.1987,41.441,16743.0
2022-05-10 14:00:00,42.76,42.81,42.53,42.53,49804.0,41.4507,41.4992,41.2278,41.2278,49804.0
2022-05-10 14:10:00,42.53,42.62,42.17,42.4,42867.0,41.2278,41.315,40.8788,41.1018,42867.0
2022-05-10 14:20:00,42.39,42.53,42.17,42.22,59169.0,41.0921,41.2278,40.8788,40.9273,59169.0
2022-05-10 14:30:00,42.24,42.32,42.09,42.26,38933.0,40.9467,41.0242,40.8012,40.966,38933.0
2022-05-10 14:40:00,42.22,42.49,42.08,42.2,42784.0,40.9273,41.189,40.7916,40.9079,42784.0
2022-05-10 14:50:00,42.2,42.42,42.17,42.39,30709.0,40.9079,41.1211,40.8788,41.0921,30709.0
2022-05-10 15:00:00,42.39,42.66,42.31,42.55,34797.0,41.0921,41.3538,41.0145,41.2472,34797.0
2022-05-10 15:10:00,42.53,42.64,42.4,42.51,31979.0,41.2278,41.3344,41.1018,41.2084,31979.0
2022-05-10 15:20:00,42.52,42.52,41.97,41.99,30973.0,41.2181,41.2181,40.6849,40.7043,30973.0
2022-05-10 15:30:00,42.0,42.0,41.86,41.9,62161.0,40.714,40.714,40.5783,40.6171,62161.0
2022-05-10 15:40:00,41.88,42.06,41.79,41.97,93667.0,40.5977,40.7722,40.5104,40.6849,93667.0
2022-05-10 15:50:00,41.96,42.01,41.85,41.89,296291.0,40.6752,40.7237,40.5686,40.6074,296291.0
2022-05-11 09:30:00,41.69,41.82,40.45,40.62,162377.0,40.4135,40.5395,39.2115,39.3763,162377.0
2022-05-11 09:40:00,40.56,41.36,40.48,41.21,102835.0,39.3181,40.0936,39.2405,39.9482,102835.0
2022-05-11 09:50:00,41.23,41.62,41.23,41.62,45697.0,39.9676,40.3456,39.9676,40.3456,45697.0
2022-05-11 10:00:00,41.63,41.7,41.05,41.08,98503.0,40.3553,40.4232,39.7931,39.8222,98503.0
2022-05-11 10:10:00,41.09,41.48,40.96,41.39,31391.0,39.8319,40.2099,39.7058,40.1227,31391.0
2022-05-11 10:20:00,41.42,41.67,41.22,41.59,30582.0,40.1518,40.3941,39.9579,40.3166,30582.0
2022-05-11 10:30:00,41.66,41.68,41.29,41.59,27548.0,40.3844,40.4038,40.0257,40.3166,27548.0
2022-05-11 10:40:00,41.59,42.01,41.59,41.66,26886.0,40.3166,40.7237,40.3166,40.3844,26886.0
2022-05-11 10:50:00,41.61,41.64,41.28,41.33,46522.0,40.3359,40.365,40.016,40.0645,46522.0
2022-05-11 11:00:00,41.31,41.51,41.27,41.31,115341.0,40.0451,40.239,40.0064,40.0451,115341.0
2022-05-11 11:10:00,41.29,41.37,41.01,41.07,49002.0,40.0257,40.1033,39.7543,39.8125,49002.0
2022-05-11 11:20:00,41.05,41.61,41.04,41.55,28252.0,39.7931,40.3359,39.7834,40.2778,28252.0
2022-05-11 11:30:00,41.57,41.78,41.44,41.62,23114.0,40.2972,40.5007,40.1711,40.3456,23114.0
2022-05-11 11:40:00,41.6,41.76,41.6,41.7,18842.0,40.3263,40.4814,40.3263,40.4232,18842.0
2022-05-11 11:50:00,41.71,41.72,41.51,41.59,20291.0,40.4329,40.4426,40.239,40.3166,20291.0
2022-05-11 12:00:00,41.57,41.59,41.4,41.47,13496.0,40.2972,40.3166,40.1324,40.2002,13496.0
2022-05-11 12:10:00,41.42,41.45,41.31,41.31,16222.0,40.1518,40.1808,40.0451,40.0451,16222.0
2022-05-11 12:20:00,41.3,41.55,40.98,41.0,43329.0,40.0354,40.2778,39.7252,39.7446,43329.0
2022-05-11 12:30:00,40.98,40.98,40.82,40.85,41924.0,39.7252,39.7252,39.5701,39.5992,41924.0
2022-05-11 12:40:00,40.85,40.94,40.62,40.79,51423.0,39.5992,39.6865,39.3763,39.5411,51423.0
2022-05-11 12:50:00,40.77,40.82,40.53,40.61,148487.0,39.5217,39.5701,39.289,39.3666,148487.0
2022-05-11 13:00:00,40.59,40.61,40.37,40.48,42070.0,39.3472,39.3666,39.1339,39.2405,42070.0
2022-05-11 13:10:00,40.48,40.59,40.35,40.51,51029.0,39.2405,39.3472,39.1145,39.2696,51029.0
2022-05-11 13:20:00,40.52,40.63,40.44,40.51,38544.0,39.2793,39.386,39.2018,39.2696,38544.0
2022-05-11 13:30:00,40.5,40.62,40.37,40.41,35402.0,39.2599,39.3763,39.1339,39.1727,35402.0
2022-05-11 13:40:00,40.39,40.45,40.24,40.38,27876.0,39.1533,39.2115,39.0079,39.1436,27876.0
2022-05-11 13:50:00,40.37,40.48,40.23,40.29,33266.0,39.1339,39.2405,38.9982,39.0564,33266.0
2022-05-11 14:00:00,40.27,40.74,40.27,40.69,51510.0,39.037,39.4926,39.037,39.4441,51510.0
2022-05-11 14:10:00,40.69,40.79,40.58,40.73,62384.0,39.4441,39.5411,39.3375,39.4829,62384.0
2022-05-11 14:20:00,40.73,40.99,40.57,40.81,37487.0,39.4829,39.7349,39.3278,39.5604,37487.0
2022-05-11 14:30:00,40.83,41.06,40.74,41.01,42904.0,39.5798,39.8028,39.4926,39.7543,42904.0
2022-05-11 14:40:00,41.0,41.16,40.9,40.98,38026.0,39.7446,39.8997,39.6477,39.7252,38026.0
2022-05-11 14:50:00,40.99,41.02,40.84,40.95,44453.0,39.7349,39.764,39.5895,39.6962,44453.0
2022-05-11 15:00:00,40.95,41.0,40.68,40.87,34431.0,39.6962,39.7446,39.4344,39.6186,34431.0
2022-05-11 15:10:00,40.84,40.95,40.67,40.83,34085.0,39.5895,39.6962,39.4247,39.5798,34085.0
2022-05-11 15:20:00,40.84,40.94,40.76,40.81,35616.0,39.5895,39.6865,39.512,39.5604,35616.0
2022-05-11 15:30:00,40.82,40.88,40.49,40.52,63428.0,39.5701,39.6283,39.2502,39.2793,63428.0
2022-05-11 15:40:00,40.51,40.57,40.37,40.39,205471.0,39.2696,39.3278,39.1339,39.1533,205471.0
2022-05-11 15:50:00,40.39,40.62,40.34,40.48,689361.0,39.1533,39.3763,39.1048,39.2405,689361.0
2022-05-12 09:30:00,40.53,41.02,40.3,41.0,84099.0,39.289,39.764,39.0661,39.7446,84099.0
2022-05-12 09:40:00,40.97,41.46,40.86,41.41,55576.0,39.7155,40.1905,39.6089,40.1421,55576.0
2022-05-12 09:50:00,41.36,41.72,41.25,41.65,49707.0,40.0936,40.4426,39.987,40.3747,49707.0
2022-05-12 10:00:00,41.65,42.04,41.5,41.96,37693.0,40.3747,40.7528,40.2293,40.6752,37693.0
2022-05-12 10:10:00,41.96,42.04,41.55,41.57,51369.0,40.6752,40.7528,40.2778,40.2972,51369.0
2022-05-12 10:20:00,41.51,41.99,41.51,41.9,45233.0,40.239,40.7043,40.239,40.6171,45233.0
2022-05-12 10:30:00,41.91,42.03,41.61,41.94,42427.0,40.6268,40.7431,40.3359,40.6558,42427.0
2022-05-12 10:40:00,41.89,42.07,41.77,42.05,31538.0,40.6074,40.7819,40.491,40.7625,31538.0
2022-05-12 10:50:00,42.05,42.29,42.05,42.29,39593.0,40.7625,40.9951,40.7625,40.9951,39593.0
2022-05-12 11:00:00,42.29,42.58,42.25,42.58,31535.0,40.9951,41.2762,40.9563,41.2762,31535.0
2022-05-12 11:10:00,42.6,42.66,42.32,42.39,40171.0,41.2956,41.3538,41.0242,41.0921,40171.0
2022-05-12 11:20:00,42.39,42.42,41.98,42.06,84186.0,41.0921,41.1211,40.6946,40.7722,84186.0
2022-05-12 11:30:00,42.07,42.13,41.96,42.08,79498.0,40.7819,40.84,40.6752,40.7916,79498.0
2022-05-12 11:40:00,42.08,42.08,41.63,41.63,62458.0,40.7916,40.7916,40.3553,40.3553,62458.0
2022-05-12 11:50:00,41.57,41.64,41.43,41.46,29406.0,40.2972,40.365,40.1615,40.1905,29406.0
2022-05-12 12:00:00,41.48,41.71,41.39,41.61,50561.0,40.2099,40.4329,40.1227,40.3359,50561.0
2022-05-12 12:10:00,41.59,41.69,41.47,41.59,15340.0,40.3166,40.4135,40.2002,40.3166,15340.0
2022-05-12 12:20:00,41.56,41.77,41.55,41.72,14037.0,40.2875,40.491,40.2778,40.4426,14037.0
2022-05-12 12:30:00,41.73,41.94,41.72,41.8,15055.0,40.4523,40.6558,40.4426,40.5201,15055.0
2022-05-12 12:40:00,41.82,42.13,41.73,42.03,21400.0,40.5395,40.84,40.4523,40.7431,21400.0
2022-05-12 12:50:00,42.04,42.18,41.95,41.99,18099.0,40.7528,40.8885,40.6655,40.7043,18099.0
2022-05-12 13:00:00,41.96,42.06,41.77,41.83,13981.0,40.6752,40.7722,40.491,40.5492,13981.0
2022-05-12 13:10:00,41.84,42.0,41.82,41.86,11504.0,40.5589,40.714,40.5395,40.5783,11504.0
2022-05-12 13:20:00,41.87,41.95,41.73,41.84,16501.0,40.588,40.6655,40.4523,40.5589,16501.0
2022-05-12 13:30:00,41.83,41.89,41.64,41.66,18860.0,40.5492,40.6074,40.365,40.3844,18860.0
2022-05-12 13:40:00,41.59,41.73,41.56,41.58,20990.0,40.3166,40.4523,40.2875,40.3069,20990.0
2022-05-12 13:50:00,41.57,41.57,41.31,41.37,20664.0,40.2972,40.2972,40.0451,40.1033,20664.0
2022-05-12 14:00:00,41.37,41.49,41.2,41.2,18689.0,40.1033,40.2196,39.9385,39.9385,18689.0
2022-05-12 14:10:00,41.16,41.29,41.08,41.29,22866.0,39.8997,40.0257,39.8222,40.0257,22866.0
2022-05-12 14:20:00,41.3,41.37,41.08,41.18,28642.0,40.0354,40.1033,39.8222,39.9191,28642.0
2022-05-12 14:30:00,41.18,41.22,41.06,41.09,22729.0,39.9191,39.9579,39.8028,39.8319,22729.0
2022-05-12 14:40:00,41.09,41.24,41.07,41.16,30659.0,39.8319,39.9773,39.8125,39.8997,30659.0
2022-05-12 14:50:00,41.11,41.23,41.07,41.19,34803.0,39.8513,39.9676,39.8125,39.9288,34803.0
2022-05-12 15:00:00,41.2,41.48,41.18,41.3,47532.0,39.9385,40.2099,39.9191,40.0354,47532.0
2022-05-12 15:10:00,41.31,41.6,41.22,41.56,36461.0,40.0451,40.3263,39.9579,40.2875,36461.0
2022-05-12 15:20:00,41.56,42.12,41.54,41.88,75304.0,40.2875,40.8303,40.2681,40.5977,75304.0
2022-05-12 15:30:00,41.9,42.11,41.89,42.1,65082.0,40.6171,40.8206,40.6074,40.8109,65082.0
2022-05-12 15:40:00,42.11,42.26,41.91,41.94,85842.0,40.8206,40.966,40.6268,40.6558,85842.0
2022-05-12 15:50:00,41.94,42.19,41.94,42.18,290777.0,40.6558,40.8982,40.6558,40.8885,290777.0
2022-05-13 09:30:00,42.45,42.77,42.07,42.11,79362.0,41.1502,41.4604,40.7819,40.8206,79362.0
2022-05-13 09:40:00,42.18,42.58,42.02,42.45,20992.0,40.8885,41.2762,40.7334,41.1502,20992.0
2022-05-13 09:50:00,42.41,42.53,42.25,42.51,16374.0,41.1114,41.2278,40.9563,41.2084,16374.0
2022-05-13 10:00:00,42.52,42.81,42.22,42.81,26855.0,41.2181,41.4992,40.9273,41.4992,26855.0
2022-05-13 10:10:00,42.77,42.83,42.52,42.74,37498.0,41.4604,41.5186,41.2181,41.4313,37498.0
2022-05-13 10:20:00,42.73,42.88,42.66,42.8,18976.0,41.4217,41.5671,41.3538,41.4895,18976.0
2022-05-13 10:30:00,42.79,42.92,42.75,42.82,30387.0,41.4798,41.6058,41.441,41.5089,30387.0
2022-05-13 10:40:00,42.83,42.85,42.6,42.84,21966.0,41.5186,41.538,41.2956,41.5283,21966.0
2022-05-13 10:50:00,42.82,43.03,42.82,42.98,13449.0,41.5089,41.7125,41.5089,41.664,13449.0
2022-05-13 11:00:00,43.0,43.07,42.93,43.06,14914.0,41.6834,41.7512,41.6155,41.7415,14914.0
2022-05-13 11:10:00,43.09,43.16,42.96,43.0,36076.0,41.7706,41.8385,41.6446,41.6834,36076.0
2022-05-13 11:20:00,43.01,43.08,42.95,42.96,25620.0,41.6931,41.7609,41.6349,41.6446,25620.0
2022-05-13 11:30:00,42.94,42.97,42.81,42.86,26381.0,41.6252,41.6543,41.4992,41.5477,26381.0
2022-05-13 11:40:00,42.83,42.83,42.69,42.75,14794.0,41.5186,41.5186,41.3829,41.441,14794.0
2022-05-13 11:50:00,42.75,42.87,42.75,42.81,13588.0,41.441,41.5574,41.441,41.4992,13588.0
2022-05-13 12:00:00,42.82,42.96,42.77,42.96,24222.0,41.5089,41.6446,41.4604,41.6446,24222.0
2022-05-13 12:10:00,42.97,42.99,42.86,42.91,16535.0,41.6543,41.6737,41.5477,41.5961,16535.0
2022-05-13 12:20:00,42.91,42.94,42.85,42.91,21385.0,41.5961,41.6252,41.538,41.5961,21385.0
2022-05-13 12:30:00,42.95,43.01,42.84,42.87,18290.0,41.6349,41.6931,41.5283,41.5574,18290.0
2022-05-13 12:40:00,42.87,42.88,42.7,42.7,19760.0,41.5574,41.5671,41.3926,41.3926,19760.0
2022-05-13 12:50:00,42.69,42.69,42.52,42.57,15286.0,41.3829,41.3829,41.2181,41.2666,15286.0
2022-05-13 13:00:00,42.57,42.66,42.41,42.45,19831.0,41.2666,41.3538,41.1114,41.1502,19831.0
2022-05-13 13:10:00,42.46,42.48,42.35,42.4,21919.0,41.1599,41.1793,41.0533,41.1018,21919.0
2022-05-13 13:20:00,42.41,42.41,42.31,42.38,47770.0,41.1114,41.1114,41.0145,41.0824,47770.0
2022-05-13 13:30:00,42.4,42.45,42.35,42.41,31315.0,41.1018,41.1502,41.0533,41.1114,31315.0
2022-05-13 13:40:00,42.4,42.43,42.32,42.41,20358.0,41.1018,41.1308,41.0242,41.1114,20358.0
2022-05-13 13:50:00,42.41,42.41,42.26,42.28,21586.0,41.1114,41.1114,40.966,40.9854,21586.0
2022-05-13 14:00:00,42.29,42.29,41.94,42.11,24438.0,40.9951,40.9951,40.6558,40.8206,24438.0
2022-05-13 14:10:00,42.09,42.25,42.08,42.16,19759.0,40.8012,40.9563,40.7916,40.8691,19759.0
2022-05-13 14:20:00,42.14,42.15,41.94,42.04,26608.0,40.8497,40.8594,40.6558,40.7528,26608.0
2022-05-13 14:30:00,42.05,42.3,42.05,42.14,22774.0,40.7625,41.0048,40.7625,40.8497,22774.0
2022-05-13 14:40:00,42.16,42.26,42.12,42.2,22455.0,40.8691,40.966,40.8303,40.9079,22455.0
2022-05-13 14:50:00,42.17,42.38,42.16,42.36,18130.0,40.8788,41.0824,40.8691,41.063,18130.0
2022-05-13 15:00:00,42.35,42.51,42.35,42.51,27424.0,41.0533,41.2084,41.0533,41.2084,27424.0
2022-05-13 15:10:00,42.52,42.68,42.52,42.62,41244.0,41.2181,41.3732,41.2181,41.315,41244.0
2022-05-13 15:20:00,42.61,42.69,42.56,42.66,39617.0,41.3053,41.3829,41.2569,41.3538,39617.0
2022-05-13 15:30:00,42.66,42.73,42.43,42.56,63873.0,41.3538,41.4217,41.1308,41.2569,63873.0
2022-05-13 15:40:00,42.57,42.68,42.45,42.51,94048.0,41.2666,41.3732,41.1502,41.2084,94048.0
2022-05-13 15:50:00,42.52,42.59,42.38,42.53,289080.0,41.2181,41.2859,41.0824,41.2278,289080.0
2022-05-16 09:30:00,42.62,42.62,40.88,41.16,271866.0,41.315,41.315,39.6283,39.8997,271866.0
2022-05-16 09:40:00,41.17,41.17,40.63,40.67,95964.0,39.9094,39.9094,39.386,39.4247,95964.0
2022-05-16 09:50:00,40.66,41.24,40.56,41.24,99401.0,39.415,39.9773,39.3181,39.9773,99401.0
2022-05-16 10:00:00,41.23,41.68,41.04,41.68,52769.0,39.9676,40.4038,39.7834,40.4038,52769.0
2022-05-16 10:10:00,41.67,41.8,41.59,41.78,52364.0,40.3941,40.5201,40.3166,40.5007,52364.0
2022-05-16 10:20:00,41.84,42.08,41.81,42.07,33320.0,40.5589,40.7916,40.5298,40.7819,33320.0
2022-05-16 10:30:00,42.14,42.14,41.77,42.03,25243.0,40.8497,40.8497,40.491,40.7431,25243.0
2022-05-16 10:40:00,41.99,42.15,41.91,41.96,42589.0,40.7043,40.8594,40.6268,40.6752,42589.0
2022-05-16 10:50:00,41.93,41.98,41.74,41.78,75066.0,40.6461,40.6946,40.462,40.5007,75066.0
2022-05-16 11:00:00,41.78,41.98,41.73,41.98,44528.0,40.5007,40.6946,40.4523,40.6946,44528.0
2022-05-16 11:10:00,41.97,42.27,41.92,42.25,28518.0,40.6849,40.9757,40.6365,40.9563,28518.0
2022-05-16 11:20:00,42.26,42.26,41.83,41.97,32878.0,40.966,40.966,40.5492,40.6849,32878.0
2022-05-16 11:30:00,41.98,42.13,41.82,42.13,20151.0,40.6946,40.84,40.5395,40.84,20151.0
2022-05-16 11:40:00,42.13,42.25,42.02,42.2,26352.0,40.84,40.9563,40.7334,40.9079,26352.0
2022-05-16 11:50:00,42.2,42.47,42.14,42.45,12584.0,40.9079,41.1696,40.8497,41.1502,12584.0
2022-05-16 12:00:00,42.46,42.64,42.42,42.53,20643.0,41.1599,41.3344,41.1211,41.2278,20643.0
2022-05-16 12:10:00,42.51,42.58,42.4,42.42,25180.0,41.2084,41.2762,41.1018,41.1211,25180.0
2022-05-16 12:20:00,42.42,42.42,42.23,42.24,14650.0,41.1211,41.1211,40.937,40.9467,14650.0
2022-05-16 12:30:00,42.28,42.48,42.22,42.39,19486.0,40.9854,41.1793,40.9273,41.0921,19486.0
2022-05-16 12:40:00,42.39,42.47,42.28,42.46,33257.0,41.0921,41.1696,40.9854,41.1599,33257.0
2022-05-16 12:50:00,42.47,42.47,42.39,42.43,28606.0,41.1696,41.1696,41.0921,41.1308,28606.0
2022-05-16 13:00:00,42.42,42.64,42.37,42.6,17532.0,41.1211,41.3344,41.0727,41.2956,17532.0
2022-05-16 13:10:00,42.6,42.7,42.54,42.55,37661.0,41.2956,41.3926,41.2375,41.2472,37661.0
2022-05-16 13:20:00,42.55,42.99,42.53,42.97,78388.0,41.2472,41.6737,41.2278,41.6543,78388.0
2022-05-16 13:30:00,42.98,43.06,42.92,42.99,32024.0,41.664,41.7415,41.6058,41.6737,32024.0
2022-05-16 13:40:00,42.98,43.08,42.86,42.89,19604.0,41.664,41.7609,41.5477,41.5768,19604.0
2022-05-16 13:50:00,42.89,43.0,42.87,42.91,18177.0,41.5768,41.6834,41.5574,41.5961,18177.0
2022-05-16 14:00:00,42.92,43.0,42.83,42.9,18101.0,41.6058,41.6834,41.5186,41.5864,18101.0
2022-05-16 14:10:00,42.89,42.89,42.76,42.79,12825.0,41.5768,41.5768,41.4507,41.4798,12825.0
2022-05-16 14:20:00,42.83,42.97,42.78,42.94,14273.0,41.5186,41.6543,41.4701,41.6252,14273.0
2022-05-16 14:30:00,42.94,43.01,42.87,42.9,11080.0,41.6252,41.6931,41.5574,41.5864,11080.0
2022-05-16 14:40:00,42.92,42.95,42.83,42.89,23261.0,41.6058,41.6349,41.5186,41.5768,23261.0
2022-05-16 14:50:00,42.91,42.97,42.8,42.95,21766.0,41.5961,41.6543,41.4895,41.6349,21766.0
2022-05-16 15:00:00,42.95,43.01,42.87,42.87,25997.0,41.6349,41.6931,41.5574,41.5574,25997.0
2022-05-16 15:10:00,42.73,42.79,42.65,42.73,32309.0,41.4217,41.4798,41.3441,41.4217,32309.0
2022-05-16 15:20:00,42.71,42.74,42.6,42.65,45156.0,41.4023,41.4313,41.2956,41.3441,45156.0
2022-05-16 15:30:00,42.67,42.7,42.53,42.59,64459.0,41.3635,41.3926,41.2278,41.2859,64459.0
2022-05-16 15:40:00,42.59,42.69,42.52,42.67,101293.0,41.2859,41.3829,41.2181,41.3635,101293.0
2022-05-16 15:50:00,42.67,42.81,42.61,42.74,336993.0,41.3635,41.4992,41.3053,41.4313,336993.0
2022-05-17 09:30:00,43.7,44.0,43.48,43.65,66329.0,42.362,42.6528,42.1487,42.3135,66329.0
2022-05-17 09:40:00,43.71,43.71,42.9,42.9,110291.0,42.3716,42.3716,41.5864,41.5864,110291.0
2022-05-17 09:50:00,42.92,43.24,42.83,43.18,41318.0,41.6058,41.916,41.5186,41.8579,41318.0
2022-05-17 10:00:00,43.23,43.55,43.22,43.3,65410.0,41.9063,42.2165,41.8966,41.9742,65410.0
2022-05-17 10:10:00,43.28,43.29,42.99,43.12,38956.0,41.9548,41.9645,41.6737,41.7997,38956.0
2022-05-17 10:20:00,43.14,43.24,42.86,42.88,31041.0,41.8191,41.916,41.5477,41.5671,31041.0
2022-05-17 10:30:00,42.88,43.12,42.85,42.93,39584.0,41.5671,41.7997,41.538,41.6155,39584.0
2022-05-17 10:40:00,42.91,42.98,42.78,42.83,29109.0,41.5961,41.664,41.4701,41.5186,29109.0
2022-05-17 10:50:00,42.82,43.28,42.82,43.25,34338.0,41.5089,41.9548,41.5089,41.9257,34338.0
2022-05-17 11:00:00,43.25,43.55,43.23,43.47,82925.0,41.9257,42.2165,41.9063,42.139,82925.0
2022-05-17 11:10:00,43.45,43.8,43.37,43.76,47208.0,42.1196,42.4589,42.0421,42.4201,47208.0
2022-05-17 11:20:00,43.76,43.77,43.54,43.67,47615.0,42.4201,42.4298,42.2068,42.3329,47615.0
2022-05-17 11:30:00,43.63,43.74,43.61,43.73,37507.0,42.2941,42.4007,42.2747,42.391,37507.0
2022-05-17 11:40:00,43.74,43.8,43.63,43.74,21655.0,42.4007,42.4589,42.2941,42.4007,21655.0
2022-05-17 11:50:00,43.77,43.87,43.75,43.84,20699.0,42.4298,42.5267,42.4104,42.4977,20699.0
2022-05-17 12:00:00,43.84,43.94,43.76,43.78,35396.0,42.4977,42.5946,42.4201,42.4395,35396.0
2022-05-17 12:10:00,43.77,44.18,43.77,44.13,61642.0,42.4298,42.8273,42.4298,42.7788,61642.0
2022-05-17 12:20:00,44.15,44.32,44.11,44.28,18777.0,42.7982,42.963,42.7594,42.9242,18777.0
2022-05-17 12:30:00,44.28,44.28,44.17,44.19,15569.0,42.9242,42.9242,42.8176,42.8369,15569.0
2022-05-17 12:40:00,44.21,44.41,44.17,44.28,27723.0,42.8563,43.0502,42.8176,42.9242,27723.0
2022-05-17 12:50:00,44.28,44.31,44.2,44.23,12990.0,42.9242,42.9533,42.8466,42.8757,12990.0
2022-05-17 13:00:00,44.25,44.44,44.17,44.39,17948.0,42.8951,43.0793,42.8176,43.0308,17948.0
2022-05-17 13:10:00,44.41,44.49,44.37,44.39,20889.0,43.0502,43.1278,43.0114,43.0308,20889.0
2022-05-17 13:20:00,44.4,44.46,44.37,44.41,20618.0,43.0405,43.0987,43.0114,43.0502,20618.0
2022-05-17 13:30:00,44.45,44.5,44.42,44.49,12411.0,43.089,43.1375,43.0599,43.1278,12411.0
2022-05-17 13:40:00,44.48,44.5,44.36,44.39,18155.0,43.1181,43.1375,43.0017,43.0308,18155.0
2022-05-17 13:50:00,44.43,44.55,44.42,44.49,21829.0,43.0696,43.1859,43.0599,43.1278,21829.0
2022-05-17 14:00:00,44.5,44.56,44.39,44.55,23298.0,43.1375,43.1956,43.0308,43.1859,23298.0
2022-05-17 14:10:00,44.54,44.55,44.13,44.17,31380.0,43.1762,43.1859,42.7788,42.8176,31380.0
2022-05-17 14:20:00,44.15,44.19,43.96,44.11,22548.0,42.7982,42.8369,42.614,42.7594,22548.0
2022-05-17 14:30:00,44.09,44.17,43.92,44.17,17942.0,42.74,42.8176,42.5752,42.8176,17942.0
2022-05-17 14:40:00,44.18,44.39,44.15,44.35,55974.0,42.8273,43.0308,42.7982,42.992,55974.0
2022-05-17 14:50:00,44.33,44.34,44.21,44.24,51555.0,42.9727,42.9824,42.8563,42.8854,51555.0
2022-05-17 15:00:00,44.25,44.48,44.25,44.34,44409.0,42.8951,43.1181,42.8951,42.9824,44409.0
2022-05-17 15:10:00,44.36,44.52,44.33,44.44,43667.0,43.0017,43.1568,42.9727,43.0793,43667.0
2022-05-17 15:20:00,44.44,44.5,44.39,44.46,34651.0,43.0793,43.1375,43.0308,43.0987,34651.0
2022-05-17 15:30:00,44.47,44.54,44.36,44.37,54532.0,43.1084,43.1762,43.0017,43.0114,54532.0
2022-05-17 15:40:00,44.35,44.4,44.23,44.24,89201.0,42.992,43.0405,42.8757,42.8854,89201.0
2022-05-17 15:50:00,44.25,44.47,44.22,44.46,167931.0,42.8951,43.1084,42.866,43.0987,167931.0
2022-05-18 09:30:00,43.26,43.61,42.53,42.66,184548.0,41.9354,42.2747,41.2278,41.3538,184548.0
2022-05-18 09:40:00,42.66,42.91,42.5,42.68,98577.0,41.3538,41.5961,41.1987,41.3732,98577.0
2022-05-18 09:50:00,42.66,42.69,42.29,42.37,59134.0,41.3538,41.3829,40.9951,41.0727,59134.0
2022-05-18 10:00:00,42.41,42.86,42.29,42.84,61106.0,41.1114,41.5477,40.9951,41.5283,61106.0
2022-05-18 10:10:00,42.83,42.88,42.61,42.7,42434.0,41.5186,41.5671,41.3053,41.3926,42434.0
2022-05-18 10:20:00,42.67,42.8,42.39,42.4,30121.0,41.3635,41.4895,41.0921,41.1018,30121.0
2022-05-18 10:30:00,42.38,42.58,42.35,42.57,59687.0,41.0824,41.2762,41.0533,41.2666,59687.0
2022-05-18 10:40:00,42.56,42.76,42.46,42.69,26386.0,41.2569,41.4507,41.1599,41.3829,26386.0
2022-05-18 10:50:00,42.69,42.75,42.5,42.71,34202.0,41.3829,41.441,41.1987,41.4023,34202.0
2022-05-18 11:00:00,42.7,42.71,42.41,42.53,42405.0,41.3926,41.4023,41.1114,41.2278,42405.0
2022-05-18 11:10:00,42.52,42.52,42.28,42.36,45419.0,41.2181,41.2181,40.9854,41.063,45419.0
2022-05-18 11:20:00,42.35,42.36,42.06,42.12,53501.0,41.0533,41.063,40.7722,40.8303,53501.0
2022-05-18 11:30:00,42.12,42.34,42.0,42.19,30515.0,40.8303,41.0436,40.714,40.8982,30515.0
2022-05-18 11:40:00,42.15,42.33,42.13,42.25,19072.0,40.8594,41.0339,40.84,40.9563,19072.0
2022-05-18 11:50:00,42.25,42.3,42.03,42.03,19618.0,40.9563,41.0048,40.7431,40.7431,19618.0
2022-05-18 12:00:00,42.02,42.02,41.78,41.81,30661.0,40.7334,40.7334,40.5007,40.5298,30661.0
2022-05-18 12:10:00,41.8,42.03,41.77,41.91,27578.0,40.5201,40.7431,40.491,40.6268,27578.0
2022-05-18 12:20:00,41.94,41.94,41.69,41.77,167523.0,40.6558,40.6558,40.4135,40.491,167523.0
2022-05-18 12:30:00,41.77,41.88,41.7,41.8,132663.0,40.491,40.5977,40.4232,40.5201,132663.0
2022-05-18 12:40:00,41.78,42.11,41.74,42.09,54786.0,40.5007,40.8206,40.462,40.8012,54786.0
2022-05-18 12:50:00,42.09,42.17,42.06,42.06,22280.0,40.8012,40.8788,40.7722,40.7722,22280.0
2022-05-18 13:00:00,42.07,42.11,41.8,41.82,21707.0,40.7819,40.8206,40.5201,40.5395,21707.0
2022-05-18 13:10:00,41.79,41.79,41.6,41.66,47969.0,40.5104,40.5104,40.3263,40.3844,47969.0
2022-05-18 13:20:00,41.68,41.9,41.67,41.88,49643.0,40.4038,40.6171,40.3941,40.5977,49643.0
2022-05-18 13:30:00,41.88,41.94,41.78,41.9,25250.0,40.5977,40.6558,40.5007,40.6171,25250.0
2022-05-18 13:40:00,41.93,41.94,41.66,41.79,34198.0,40.6461,40.6558,40.3844,40.5104,34198.0
2022-05-18 13:50:00,41.78,41.82,41.68,41.79,28148.0,40.5007,40.5395,40.4038,40.5104,28148.0
2022-05-18 14:00:00,41.77,41.78,41.55,41.62,28114.0,40.491,40.5007,40.2778,40.3456,28114.0
2022-05-18 14:10:00,41.64,41.66,41.44,41.57,25575.0,40.365,40.3844,40.1711,40.2972,25575.0
2022-05-18 14:20:00,41.56,41.62,41.47,41.61,24736.0,40.2875,40.3456,40.2002,40.3359,24736.0
2022-05-18 14:30:00,41.6,41.62,41.36,41.46,34363.0,40.3263,40.3456,40.0936,40.1905,34363.0
2022-05-18 14:40:00,41.48,41.58,41.42,41.56,27757.0,40.2099,40.3069,40.1518,40.2875,27757.0
2022-05-18 14:50:00,41.56,41.64,41.5,41.57,75135.0,40.2875,40.365,40.2293,40.2972,75135.0
2022-05-18 15:00:00,41.56,41.72,41.56,41.6,41331.0,40.2875,40.4426,40.2875,40.3263,41331.0
2022-05-18 15:10:00,41.59,41.71,41.57,41.64,22351.0,40.3166,40.4329,40.2972,40.365,22351.0
2022-05-18 15:20:00,41.66,41.7,41.5,41.59,70378.0,40.3844,40.4232,40.2293,40.3166,70378.0
2022-05-18 15:30:00,41.6,41.82,41.54,41.77,47108.0,40.3263,40.5395,40.2681,40.491,47108.0
2022-05-18 15:40:00,41.77,41.82,41.61,41.62,61866.0,40.491,40.5395,40.3359,40.3456,61866.0
2022-05-18 15:50:00,41.61,41.75,41.55,41.69,266494.0,40.3359,40.4717,40.2778,40.4135,266494.0
2022-05-19 09:30:00,41.64,42.43,41.45,42.1,97242.0,40.365,41.1308,40.1808,40.8109,97242.0
2022-05-19 09:40:00,42.08,42.08,41.56,41.71,25410.0,40.7916,40.7916,40.2875,40.4329,25410.0
2022-05-19 09:50:00,41.7,42.14,41.7,41.88,35329.0,40.4232,40.8497,40.4232,40.5977,35329.0
2022-05-19 10:00:00,41.86,42.55,41.86,42.41,125267.0,40.5783,41.2472,40.5783,41.1114,125267.0
2022-05-19 10:10:00,42.37,42.6,42.33,42.49,33810.0,41.0727,41.2956,41.0339,41.189,33810.0
2022-05-19 10:20:00,42.47,42.6,42.33,42.39,28361.0,41.1696,41.2956,41.0339,41.0921,28361.0
2022-05-19 10:30:00,42.39,42.61,42.19,42.33,26366.0,41.0921,41.3053,40.8982,41.0339,26366.0
2022-05-19 10:40:00,42.28,42.35,42.13,42.22,124241.0,40.9854,41.0533,40.84,40.9273,124241.0
2022-05-19 10:50:00,42.22,42.39,42.17,42.33,20306.0,40.9273,41.0921,40.8788,41.0339,20306.0
2022-05-19 11:00:00,42.35,42.36,42.0,42.12,103832.0,41.0533,41.063,40.714,40.8303,103832.0
2022-05-19 11:10:00,42.17,42.36,42.06,42.16,47304.0,40.8788,41.063,40.7722,40.8691,47304.0
2022-05-19 11:20:00,42.15,42.32,42.11,42.22,20384.0,40.8594,41.0242,40.8206,40.9273,20384.0
2022-05-19 11:30:00,42.24,42.46,42.23,42.42,14470.0,40.9467,41.1599,40.937,41.1211,14470.0
2022-05-19 11:40:00,42.43,42.48,42.38,42.43,17691.0,41.1308,41.1793,41.0824,41.1308,17691.0
2022-05-19 11:50:00,42.41,42.44,42.21,42.3,15608.0,41.1114,41.1405,40.9176,41.0048,15608.0
2022-05-19 12:00:00,42.29,42.4,42.26,42.36,15242.0,40.9951,41.1018,40.966,41.063,15242.0
2022-05-19 12:10:00,42.33,42.41,42.26,42.27,14812.0,41.0339,41.1114,40.966,40.9757,14812.0
2022-05-19 12:20:00,42.26,42.28,42.08,42.23,15420.0,40.966,40.9854,40.7916,40.937,15420.0
2022-05-19 12:30:00,42.22,42.26,41.96,41.96,104863.0,40.9273,40.966,40.6752,40.6752,104863.0
2022-05-19 12:40:00,41.96,42.01,41.88,41.91,28235.0,40.6752,40.7237,40.5977,40.6268,28235.0
2022-05-19 12:50:00,41.92,42.05,41.91,42.05,15480.0,40.6365,40.7625,40.6268,40.7625,15480.0
2022-05-19 13:00:00,42.04,42.18,42.02,42.11,29830.0,40.7528,40.8885,40.7334,40.8206,29830.0
2022-05-19 13:10:00,42.1,42.21,41.96,42.21,99542.0,40.8109,40.9176,40.6752,40.9176,99542.0
2022-05-19 13:20:00,42.21,42.27,42.13,42.22,32334.0,40.9176,40.9757,40.84,40.9273,32334.0
2022-05-19 13:30:00,42.22,42.36,42.18,42.35,18278.0,40.9273,41.063,40.8885,41.0533,18278.0
2022-05-19 13:40:00,42.34,42.45,42.14,42.15,20349.0,41.0436,41.1502,40.8497,40.8594,20349.0
2022-05-19 13:50:00,42.14,42.73,42.14,42.64,32647.0,40.8497,41.4217,40.8497,41.3344,32647.0
2022-05-19 14:00:00,42.64,42.64,42.38,42.47,20490.0,41.3344,41.3344,41.0824,41.1696,20490.0
2022-05-19 14:10:00,42.49,42.54,42.36,42.48,24559.0,41.189,41.2375,41.063,41.1793,24559.0
2022-05-19 14:20:00,42.48,42.58,42.35,42.42,20086.0,41.1793,41.2762,41.0533,41.1211,20086.0
2022-05-19 14:30:00,42.42,42.5,42.31,42.42,16028.0,41.1211,41.1987,41.0145,41.1211,16028.0
2022-05-19 14:40:00,42.35,42.35,42.17,42.31,42197.0,41.0533,41.0533,40.8788,41.0145,42197.0
2022-05-19 14:50:00,42.33,42.34,42.13,42.25,73775.0,41.0339,41.0436,40.84,40.9563,73775.0
2022-05-19 15:00:00,42.23,42.38,42.12,42.12,30580.0,40.937,41.0824,40.8303,40.8303,30580.0
2022-05-19 15:10:00,42.1,42.12,41.98,41.98,37056.0,40.8109,40.8303,40.6946,40.6946,37056.0
2022-05-19 15:20:00,41.99,41.99,41.77,41.83,46174.0,40.7043,40.7043,40.491,40.5492,46174.0
2022-05-19 15:30:00,41.81,41.82,41.69,41.79,70061.0,40.5298,40.5395,40.4135,40.5104,70061.0
2022-05-19 15:40:00,41.8,41.87,41.66,41.72,84352.0,40.5201,40.588,40.3844,40.4426,84352.0
2022-05-19 15:50:00,41.76,41.78,41.5,41.66,672744.0,40.4814,40.5007,40.2293,40.3844,672744.0
2022-05-20 09:30:00,42.36,42.36,41.95,42.12,67284.0,41.063,41.063,40.6655,40.8303,67284.0
2022-05-20 09:40:00,42.12,42.19,41.77,41.79,31683.0,40.8303,40.8982,40.491,40.5104,31683.0
2022-05-20 09:50:00,41.8,41.91,41.58,41.83,18109.0,40.5201,40.6268,40.3069,40.5492,18109.0
2022-05-20 10:00:00,41.86,42.04,41.65,41.7,22221.0,40.5783,40.7528,40.3747,40.4232,22221.0
2022-05-20 10:10:00,41.67,41.84,41.63,41.7,17469.0,40.3941,40.5589,40.3553,40.4232,17469.0
2022-05-20 10:20:00,41.74,41.92,41.68,41.87,15952.0,40.462,40.6365,40.4038,40.588,15952.0
2022-05-20 10:30:00,41.81,41.81,41.61,41.75,18256.0,40.5298,40.5298,40.3359,40.4717,18256.0
2022-05-20 10:40:00,41.75,41.84,41.66,41.82,23630.0,40.4717,40.5589,40.3844,40.5395,23630.0
2022-05-20 10:50:00,41.81,41.85,41.6,41.61,24808.0,40.5298,40.5686,40.3263,40.3359,24808.0
2022-05-20 11:00:00,41.6,41.64,41.48,41.52,19918.0,40.3263,40.365,40.2099,40.2487,19918.0
2022-05-20 11:10:00,41.51,41.62,41.46,41.54,31255.0,40.239,40.3456,40.1905,40.2681,31255.0
2022-05-20 11:20:00,41.56,41.65,41.39,41.55,42825.0,40.2875,40.3747,40.1227,40.2778,42825.0
2022-05-20 11:30:00,41.54,41.67,41.44,41.51,66702.0,40.2681,40.3941,40.1711,40.239,66702.0
2022-05-20 11:40:00,41.5,41.64,41.5,41.63,14350.0,40.2293,40.365,40.2293,40.3553,14350.0
2022-05-20 11:50:00,41.63,41.69,41.59,41.61,10078.0,40.3553,40.4135,40.3166,40.3359,10078.0
2022-05-20 12:00:00,41.61,41.66,41.33,41.33,15877.0,40.3359,40.3844,40.0645,40.0645,15877.0
2022-05-20 12:10:00,41.31,41.49,41.28,41.43,33276.0,40.0451,40.2196,40.016,40.1615,33276.0
2022-05-20 12:20:00,41.44,41.58,41.44,41.51,22779.0,40.1711,40.3069,40.1711,40.239,22779.0
2022-05-20 12:30:00,41.48,41.53,41.39,41.43,23881.0,40.2099,40.2584,40.1227,40.1615,23881.0
2022-05-20 12:40:00,41.43,41.5,41.3,41.5,20996.0,40.1615,40.2293,40.0354,40.2293,20996.0
2022-05-20 12:50:00,41.52,41.56,41.41,41.42,24557.0,40.2487,40.2875,40.1421,40.1518,24557.0
2022-05-20 13:00:00,41.41,41.5,41.33,41.37,22869.0,40.1421,40.2293,40.0645,40.1033,22869.0
2022-05-20 13:10:00,41.35,41.43,41.3,41.31,15700.0,40.0839,40.1615,40.0354,40.0451,15700.0
2022-05-20 13:20:00,41.33,41.41,41.27,41.29,18459.0,40.0645,40.1421,40.0064,40.0257,18459.0
2022-05-20 13:30:00,41.29,41.62,41.28,41.57,18778.0,40.0257,40.3456,40.016,40.2972,18778.0
2022-05-20 13:40:00,41.54,41.7,41.49,41.63,20853.0,40.2681,40.4232,40.2196,40.3553,20853.0
2022-05-20 13:50:00,41.63,41.81,41.57,41.72,61161.0,40.3553,40.5298,40.2972,40.4426,61161.0
2022-05-20 14:00:00,41.75,41.82,41.67,41.75,17460.0,40.4717,40.5395,40.3941,40.4717,17460.0
2022-05-20 14:10:00,41.76,41.8,41.63,41.7,12244.0,40.4814,40.5201,40.3553,40.4232,12244.0
2022-05-20 14:20:00,41.69,41.75,41.61,41.69,16286.0,40.4135,40.4717,40.3359,40.4135,16286.0
2022-05-20 14:30:00,41.68,41.74,41.54,41.66,22682.0,40.4038,40.462,40.2681,40.3844,22682.0
2022-05-20 14:40:00,41.66,41.98,41.66,41.98,16174.0,40.3844,40.6946,40.3844,40.6946,16174.0
2022-05-20 14:50:00,41.99,42.22,41.97,42.13,24051.0,40.7043,40.9273,40.6849,40.84,24051.0
2022-05-20 15:00:00,42.1,42.12,41.92,41.92,21687.0,40.8109,40.8303,40.6365,40.6365,21687.0
2022-05-20 15:10:00,41.91,42.04,41.88,41.98,18789.0,40.6268,40.7528,40.5977,40.6946,18789.0
2022-05-20 15:20:00,42.0,42.21,41.99,42.19,27694.0,40.714,40.9176,40.7043,40.8982,27694.0
2022-05-20 15:30:00,42.21,42.55,42.12,42.48,64793.0,40.9176,41.2472,40.8303,41.1793,64793.0
2022-05-20 15:40:00,42.48,42.7,42.46,42.62,90284.0,41.1793,41.3926,41.1599,41.315,90284.0
2022-05-20 15:50:00,42.64,42.78,42.58,42.74,225683.0,41.3344,41.4701,41.2762,41.4313,225683.0
2022-05-23 09:30:00,43.24,43.38,42.57,42.73,65804.0,41.916,42.0517,41.2666,41.4217,65804.0
2022-05-23 09:40:00,42.69,42.97,42.64,42.84,32691.0,41.3829,41.6543,41.3344,41.5283,32691.0
2022-05-23 09:50:00,42.81,43.01,42.24,42.31,40430.0,41.4992,41.6931,40.9467,41.0145,40430.0
2022-05-23 10:00:00,42.26,42.26,41.74,41.77,20845.0,40.966,40.966,40.462,40.491,20845.0
2022-05-23 10:10:00,41.8,41.96,41.62,41.79,21385.0,40.5201,40.6752,40.3456,40.5104,21385.0
2022-05-23 10:20:00,41.79,41.96,41.7,41.96,16060.0,40.5104,40.6752,40.4232,40.6752,16060.0
2022-05-23 10:30:00,41.99,42.18,41.89,42.12,23248.0,40.7043,40.8885,40.6074,40.8303,23248.0
2022-05-23 10:40:00,42.1,42.22,41.98,42.08,26221.0,40.8109,40.9273,40.6946,40.7916,26221.0
2022-05-23 10:50:00,42.05,42.23,42.04,42.19,22216.0,40.7625,40.937,40.7528,40.8982,22216.0
2022-05-23 11:00:00,42.19,42.38,42.15,42.27,32618.0,40.8982,41.0824,40.8594,40.9757,32618.0
2022-05-23 11:10:00,42.27,42.53,42.27,42.46,52775.0,40.9757,41.2278,40.9757,41.1599,52775.0
2022-05-23 11:20:00,42.43,42.49,42.35,42.44,28232.0,41.1308,41.189,41.0533,41.1405,28232.0
2022-05-23 11:30:00,42.44,42.55,42.4,42.49,17907.0,41.1405,41.2472,41.1018,41.189,17907.0
2022-05-23 11:40:00,42.48,42.49,42.32,42.35,11051.0,41.1793,41.189,41.0242,41.0533,11051.0
2022-05-23 11:50:00,42.36,42.36,42.21,42.25,9634.0,41.063,41.063,40.9176,40.9563,9634.0
2022-05-23 12:00:00,42.26,42.35,42.2,42.33,27926.0,40.966,41.0533,40.9079,41.0339,27926.0
2022-05-23 12:10:00,42.33,42.33,42.14,42.19,20415.0,41.0339,41.0339,40.8497,40.8982,20415.0
2022-05-23 12:20:00,42.2,42.34,42.19,42.22,14028.0,40.9079,41.0436,40.8982,40.9273,14028.0
2022-05-23 12:30:00,42.23,42.26,42.1,42.24,11111.0,40.937,40.966,40.8109,40.9467,11111.0
2022-05-23 12:40:00,42.24,42.28,42.07,42.09,9426.0,40.9467,40.9854,40.7819,40.8012,9426.0
2022-05-23 12:50:00,42.11,42.15,42.01,42.12,14831.0,40.8206,40.8594,40.7237,40.8303,14831.0
2022-05-23 13:00:00,42.12,42.14,41.96,41.97,14666.0,40.8303,40.8497,40.6752,40.6849,14666.0
2022-05-23 13:10:00,41.96,42.0,41.79,41.84,22056.0,40.6752,40.714,40.5104,40.5589,22056.0
2022-05-23 13:20:00,41.83,41.94,41.75,41.94,13134.0,40.5492,40.6558,40.4717,40.6558,13134.0
2022-05-23 13:30:00,41.92,42.04,41.88,42.01,12285.0,40.6365,40.7528,40.5977,40.7237,12285.0
2022-05-23 13:40:00,41.99,42.16,41.98,42.12,14968.0,40.7043,40.8691,40.6946,40.8303,14968.0
2022-05-23 13:50:00,42.1,42.15,42.01,42.09,14961.0,40.8109,40.8594,40.7237,40.8012,14961.0
2022-05-23 14:00:00,42.1,42.12,42.03,42.07,12958.0,40.8109,40.8303,40.7431,40.7819,12958.0
2022-05-23 14:10:00,42.09,42.28,42.09,42.26,20310.0,40.8012,40.9854,40.8012,40.966,20310.0
2022-05-23 14:20:00,42.28,42.34,42.26,42.31,22902.0,40.9854,41.0436,40.966,41.0145,22902.0
2022-05-23 14:30:00,42.33,42.37,42.3,42.35,25102.0,41.0339,41.0727,41.0048,41.0533,25102.0
2022-05-23 14:40:00,42.36,42.37,42.12,42.16,36671.0,41.063,41.0727,40.8303,40.8691,36671.0
2022-05-23 14:50:00,42.17,42.21,42.06,42.09,22111.0,40.8788,40.9176,40.7722,40.8012,22111.0
2022-05-23 15:00:00,42.1,42.25,42.09,42.25,29009.0,40.8109,40.9563,40.8012,40.9563,29009.0
2022-05-23 15:10:00,42.26,42.26,42.07,42.19,36947.0,40.966,40.966,40.7819,40.8982,36947.0
2022-05-23 15:20:00,42.18,42.21,42.04,42.08,45894.0,40.8885,40.9176,40.7528,40.7916,45894.0
2022-05-23 15:30:00,42.08,42.16,42.06,42.08,100559.0,40.7916,40.8691,40.7722,40.7916,100559.0
2022-05-23 15:40:00,42.08,42.13,42.03,42.09,107556.0,40.7916,40.84,40.7431,40.8012,107556.0
2022-05-23 15:50:00,42.1,42.48,42.08,42.42,634112.0,40.8109,41.1793,40.7916,41.1211,634112.0
2022-05-24 09:30:00,42.13,42.3,41.39,41.56,68504.0,40.84,41.0048,40.1227,40.2875,68504.0
2022-05-24 09:40:00,41.53,41.68,41.23,41.52,38084.0,40.2584,40.4038,39.9676,40.2487,38084.0
2022-05-24 09:50:00,41.47,41.76,41.42,41.69,21427.0,40.2002,40.4814,40.1518,40.4135,21427.0
2022-05-24 10:00:00,41.63,41.69,40.4,40.48,142555.0,40.3553,40.4135,39.163,39.2405,142555.0
2022-05-24 10:10:00,40.5,40.67,40.32,40.6,87991.0,39.2599,39.4247,39.0854,39.3569,87991.0
2022-05-24 10:20:00,40.61,40.74,40.4,40.49,102308.0,39.3666,39.4926,39.163,39.2502,102308.0
2022-05-24 10:30:00,40.54,40.56,40.31,40.49,39057.0,39.2987,39.3181,39.0757,39.2502,39057.0
2022-05-24 10:40:00,40.55,40.65,40.16,40.16,94964.0,39.3084,39.4053,38.9303,38.9303,94964.0
2022-05-24 10:50:00,40.16,40.43,40.12,40.35,59157.0,38.9303,39.1921,38.8916,39.1145,59157.0
2022-05-24 11:00:00,40.33,40.46,40.31,40.35,68428.0,39.0951,39.2212,39.0757,39.1145,68428.0
2022-05-24 11:10:00,40.35,40.43,40.17,40.29,101888.0,39.1145,39.1921,38.94,39.0564,101888.0
2022-05-24 11:20:00,40.28,40.58,40.2,40.49,51714.0,39.0467,39.3375,38.9691,39.2502,51714.0
2022-05-24 11:30:00,40.52,40.56,40.42,40.47,22671.0,39.2793,39.3181,39.1824,39.2309,22671.0
2022-05-24 11:40:00,40.47,40.78,40.47,40.74,27552.0,39.2309,39.5314,39.2309,39.4926,27552.0
2022-05-24 11:50:00,40.74,40.81,40.59,40.68,25408.0,39.4926,39.5604,39.3472,39.4344,25408.0
2022-05-24 12:00:00,40.65,40.78,40.6,40.77,14532.0,39.4053,39.5314,39.3569,39.5217,14532.0
2022-05-24 12:10:00,40.75,40.87,40.74,40.79,17065.0,39.5023,39.6186,39.4926,39.5411,17065.0
2022-05-24 12:20:00,40.77,40.78,40.66,40.66,12235.0,39.5217,39.5314,39.415,39.415,12235.0
2022-05-24 12:30:00,40.66,40.72,40.5,40.55,18159.0,39.415,39.4732,39.2599,39.3084,18159.0
2022-05-24 12:40:00,40.56,40.61,40.52,40.56,15619.0,39.3181,39.3666,39.2793,39.3181,15619.0
2022-05-24 12:50:00,40.6,40.66,40.53,40.6,15064.0,39.3569,39.415,39.289,39.3569,15064.0
2022-05-24 13:00:00,40.57,40.57,40.37,40.43,23349.0,39.3278,39.3278,39.1339,39.1921,23349.0
2022-05-24 13:10:00,40.45,40.62,40.43,40.6,14580.0,39.2115,39.3763,39.1921,39.3569,14580.0
2022-05-24 13:20:00,40.59,40.66,40.49,40.64,31808.0,39.3472,39.415,39.2502,39.3956,31808.0
2022-05-24 13:30:00,40.63,40.79,40.57,40.79,28112.0,39.386,39.5411,39.3278,39.5411,28112.0
2022-05-24 13:40:00,40.83,40.89,40.74,40.84,41380.0,39.5798,39.638,39.4926,39.5895,41380.0
2022-05-24 13:50:00,40.84,40.98,40.81,40.84,32009.0,39.5895,39.7252,39.5604,39.5895,32009.0
2022-05-24 14:00:00,40.83,40.98,40.73,40.93,28330.0,39.5798,39.7252,39.4829,39.6768,28330.0
2022-05-24 14:10:00,40.89,41.09,40.82,40.87,28942.0,39.638,39.8319,39.5701,39.6186,28942.0
2022-05-24 14:20:00,40.85,40.95,40.78,40.93,26635.0,39.5992,39.6962,39.5314,39.6768,26635.0
2022-05-24 14:30:00,40.9,41.02,40.85,40.99,29125.0,39.6477,39.764,39.5992,39.7349,29125.0
2022-05-24 14:40:00,40.99,41.01,40.77,40.79,35378.0,39.7349,39.7543,39.5217,39.5411,35378.0
2022-05-24 14:50:00,40.79,40.91,40.74,40.91,33634.0,39.5411,39.6574,39.4926,39.6574,33634.0
2022-05-24 15:00:00,40.89,41.02,40.83,40.9,22599.0,39.638,39.764,39.5798,39.6477,22599.0
2022-05-24 15:10:00,40.91,40.99,40.83,40.89,24048.0,39.6574,39.7349,39.5798,39.638,24048.0
2022-05-24 15:20:00,40.9,41.0,40.8,40.97,48077.0,39.6477,39.7446,39.5507,39.7155,48077.0
2022-05-24 15:30:00,41.0,41.18,40.88,41.13,66112.0,39.7446,39.9191,39.6283,39.8706,66112.0
2022-05-24 15:40:00,41.14,41.21,41.08,41.13,107046.0,39.8803,39.9482,39.8222,39.8706,107046.0
2022-05-24 15:50:00,41.12,41.18,40.86,40.93,318603.0,39.8609,39.9191,39.6089,39.6768,318603.0
2022-05-25 09:30:00,40.9,42.43,40.8,42.31,121621.0,39.6477,41.1308,39.5507,41.0145,121621.0
2022-05-25 09:40:00,42.23,42.5,42.07,42.12,40371.0,40.937,41.1987,40.7819,40.8303,40371.0
2022-05-25 09:50:00,42.18,42.62,42.18,42.36,50438.0,40.8885,41.315,40.8885,41.063,50438.0
2022-05-25 10:00:00,42.34,42.6,42.2,42.2,37916.0,41.0436,41.2956,40.9079,40.9079,37916.0
2022-05-25 10:10:00,42.27,42.64,42.24,42.58,47428.0,40.9757,41.3344,40.9467,41.2762,47428.0
2022-05-25 10:20:00,42.59,42.8,42.52,42.8,35216.0,41.2859,41.4895,41.2181,41.4895,35216.0
2022-05-25 10:30:00,42.8,43.02,42.78,42.95,33611.0,41.4895,41.7028,41.4701,41.6349,33611.0
2022-05-25 10:40:00,42.96,43.04,42.72,43.01,49603.0,41.6446,41.7222,41.412,41.6931,49603.0
2022-05-25 10:50:00,43.01,43.09,42.89,42.93,72804.0,41.6931,41.7706,41.5768,41.6155,72804.0
2022-05-25 11:00:00,42.89,42.99,42.8,42.9,38557.0,41.5768,41.6737,41.4895,41.5864,38557.0
2022-05-25 11:10:00,42.88,43.19,42.87,43.07,29512.0,41.5671,41.8676,41.5574,41.7512,29512.0
2022-05-25 11:20:00,43.02,43.06,42.93,42.93,20429.0,41.7028,41.7415,41.6155,41.6155,20429.0
2022-05-25 11:30:00,42.95,42.97,42.63,42.76,25742.0,41.6349,41.6543,41.3247,41.4507,25742.0
2022-05-25 11:40:00,42.74,42.87,42.64,42.85,22772.0,41.4313,41.5574,41.3344,41.538,22772.0
2022-05-25 11:50:00,42.83,42.86,42.73,42.78,16574.0,41.5186,41.5477,41.4217,41.4701,16574.0
2022-05-25 12:00:00,42.8,42.92,42.6,42.63,36079.0,41.4895,41.6058,41.2956,41.3247,36079.0
2022-05-25 12:10:00,42.63,42.78,42.62,42.78,23079.0,41.3247,41.4701,41.315,41.4701,23079.0
2022-05-25 12:20:00,42.76,42.76,42.45,42.57,24033.0,41.4507,41.4507,41.1502,41.2666,24033.0
2022-05-25 12:30:00,42.58,42.6,42.48,42.55,19191.0,41.2762,41.2956,41.1793,41.2472,19191.0
2022-05-25 12:40:00,42.54,42.75,42.53,42.73,20012.0,41.2375,41.441,41.2278,41.4217,20012.0
2022-05-25 12:50:00,42.72,42.72,42.53,42.63,20034.0,41.412,41.412,41.2278,41.3247,20034.0
2022-05-25 13:00:00,42.62,42.62,42.5,42.55,20175.0,41.315,41.315,41.1987,41.2472,20175.0
2022-05-25 13:10:00,42.55,42.66,42.49,42.52,27149.0,41.2472,41.3538,41.189,41.2181,27149.0
2022-05-25 13:20:00,42.53,42.63,42.53,42.62,23397.0,41.2278,41.3247,41.2278,41.315,23397.0
2022-05-25 13:30:00,42.62,42.72,42.56,42.63,15405.0,41.315,41.412,41.2569,41.3247,15405.0
2022-05-25 13:40:00,42.64,42.64,42.48,42.59,16277.0,41.3344,41.3344,41.1793,41.2859,16277.0
2022-05-25 13:50:00,42.59,42.6,42.39,42.45,39418.0,41.2859,41.2956,41.0921,41.1502,39418.0
2022-05-25 14:00:00,42.45,42.81,42.21,42.39,35305.0,41.1502,41.4992,40.9176,41.0921,35305.0
2022-05-25 14:10:00,42.44,42.65,42.36,42.53,22706.0,41.1405,41.3441,41.063,41.2278,22706.0
2022-05-25 14:20:00,42.55,42.8,42.55,42.78,18615.0,41.2472,41.4895,41.2472,41.4701,18615.0
2022-05-25 14:30:00,42.78,42.88,42.75,42.78,23025.0,41.4701,41.5671,41.441,41.4701,23025.0
2022-05-25 14:40:00,42.77,42.88,42.72,42.73,23199.0,41.4604,41.5671,41.412,41.4217,23199.0
2022-05-25 14:50:00,42.77,42.95,42.71,42.93,23731.0,41.4604,41.6349,41.4023,41.6155,23731.0
2022-05-25 15:00:00,42.94,43.18,42.91,43.15,31255.0,41.6252,41.8579,41.5961,41.8288,31255.0
2022-05-25 15:10:00,43.16,43.16,42.97,42.97,47484.0,41.8385,41.8385,41.6543,41.6543,47484.0
2022-05-25 15:20:00,42.97,42.99,42.87,42.92,67632.0,41.6543,41.6737,41.5574,41.6058,67632.0
2022-05-25 15:30:00,42.92,43.05,42.91,43.01,70036.0,41.6058,41.7319,41.5961,41.6931,70036.0
2022-05-25 15:40:00,43.0,43.09,42.97,43.01,98260.0,41.6834,41.7706,41.6543,41.6931,98260.0
2022-05-25 15:50:00,43.01,43.01,42.83,42.98,264602.0,41.6931,41.6931,41.5186,41.664,264602.0
2022-05-26 09:30:00,43.5,44.99,43.39,44.51,66336.0,42.1681,43.6125,42.0614,43.1471,66336.0
2022-05-26 09:40:00,44.45,44.68,44.11,44.53,59161.0,43.089,43.3119,42.7594,43.1665,59161.0
2022-05-26 09:50:00,44.52,44.78,44.43,44.62,38318.0,43.1568,43.4089,43.0696,43.2538,38318.0
2022-05-26 10:00:00,44.6,44.61,44.08,44.25,63148.0,43.2344,43.2441,42.7303,42.8951,63148.0
2022-05-26 10:10:00,44.27,44.45,44.19,44.34,40878.0,42.9145,43.089,42.8369,42.9824,40878.0
2022-05-26 10:20:00,44.36,44.61,44.34,44.49,22169.0,43.0017,43.2441,42.9824,43.1278,22169.0
2022-05-26 10:30:00,44.48,44.6,44.36,44.44,22052.0,43.1181,43.2344,43.0017,43.0793,22052.0
2022-05-26 10:40:00,44.44,44.44,44.27,44.39,19587.0,43.0793,43.0793,42.9145,43.0308,19587.0
2022-05-26 10:50:00,44.4,44.6,44.38,44.6,18637.0,43.0405,43.2344,43.0211,43.2344,18637.0
2022-05-26 11:00:00,44.61,44.63,44.48,44.55,27980.0,43.2441,43.2635,43.1181,43.1859,27980.0
2022-05-26 11:10:00,44.58,44.74,44.58,44.66,26815.0,43.215,43.3701,43.215,43.2926,26815.0
2022-05-26 11:20:00,44.66,44.75,44.61,44.62,18795.0,43.2926,43.3798,43.2441,43.2538,18795.0
2022-05-26 11:30:00,44.64,44.79,44.61,44.76,26343.0,43.2732,43.4186,43.2441,43.3895,26343.0
2022-05-26 11:40:00,44.75,44.77,44.65,44.68,47372.0,43.3798,43.3992,43.2829,43.3119,47372.0
2022-05-26 11:50:00,44.66,44.78,44.6,44.75,17952.0,43.2926,43.4089,43.2344,43.3798,17952.0
2022-05-26 12:00:00,44.74,44.82,44.67,44.72,21908.0,43.3701,43.4477,43.3023,43.3507,21908.0
2022-05-26 12:10:00,44.72,44.88,44.71,44.81,18427.0,43.3507,43.5058,43.341,43.438,18427.0
2022-05-26 12:20:00,44.81,44.92,44.79,44.91,18123.0,43.438,43.5446,43.4186,43.5349,18123.0
2022-05-26 12:30:00,44.89,44.9,44.76,44.81,11651.0,43.5155,43.5252,43.3895,43.438,11651.0
2022-05-26 12:40:00,44.82,44.85,44.76,44.83,16768.0,43.4477,43.4767,43.3895,43.4574,16768.0
2022-05-26 12:50:00,44.83,44.94,44.78,44.94,14476.0,43.4574,43.564,43.4089,43.564,14476.0
2022-05-26 13:00:00,44.94,45.03,44.92,45.03,25691.0,43.564,43.6512,43.5446,43.6512,25691.0
2022-05-26 13:10:00,45.04,45.09,44.97,44.99,22677.0,43.6609,43.7094,43.5931,43.6125,22677.0
2022-05-26 13:20:00,44.99,44.99,44.82,44.89,11858.0,43.6125,43.6125,43.4477,43.5155,11858.0
2022-05-26 13:30:00,44.88,44.99,44.84,44.98,21042.0,43.5058,43.6125,43.467,43.6028,21042.0
2022-05-26 13:40:00,44.97,44.99,44.92,44.93,12999.0,43.5931,43.6125,43.5446,43.5543,12999.0
2022-05-26 13:50:00,44.94,45.06,44.9,45.06,16004.0,43.564,43.6803,43.5252,43.6803,16004.0
2022-05-26 14:00:00,45.06,45.13,44.83,44.95,34796.0,43.6803,43.7482,43.4574,43.5737,34796.0
2022-05-26 14:10:00,44.92,44.94,44.87,44.89,17186.0,43.5446,43.564,43.4961,43.5155,17186.0
2022-05-26 14:20:00,44.89,44.94,44.87,44.88,13063.0,43.5155,43.564,43.4961,43.5058,13063.0
2022-05-26 14:30:00,44.89,44.94,44.76,44.82,17845.0,43.5155,43.564,43.3895,43.4477,17845.0
2022-05-26 14:40:00,44.81,44.94,44.79,44.94,18490.0,43.438,43.564,43.4186,43.564,18490.0
2022-05-26 14:50:00,44.92,44.96,44.82,44.96,15505.0,43.5446,43.5834,43.4477,43.5834,15505.0
2022-05-26 15:00:00,44.95,44.99,44.83,44.96,26260.0,43.5737,43.6125,43.4574,43.5834,26260.0
2022-05-26 15:10:00,44.97,44.99,44.82,44.87,32300.0,43.5931,43.6125,43.4477,43.4961,32300.0
2022-05-26 15:20:00,44.87,44.92,44.76,44.86,34687.0,43.4961,43.5446,43.3895,43.4864,34687.0
2022-05-26 15:30:00,44.85,44.97,44.85,44.96,55819.0,43.4767,43.5931,43.4767,43.5834,55819.0
2022-05-26 15:40:00,44.96,45.15,44.94,45.13,90152.0,43.5834,43.7676,43.564,43.7482,90152.0
2022-05-26 15:50:00,45.13,45.2,44.88,44.97,262294.0,43.7482,43.816,43.5058,43.5931,262294.0
2022-05-27 09:30:00,45.17,45.68,44.98,45.36,74223.0,43.7869,44.2813,43.6028,43.9711,74223.0
2022-05-27 09:40:00,45.35,45.51,44.96,45.07,28659.0,43.9614,44.1165,43.5834,43.69,28659.0
2022-05-27 09:50:00,45.04,45.13,44.7,44.73,223276.0,43.6609,43.7482,43.3313,43.3604,223276.0
2022-05-27 10:00:00,44.7,44.95,44.62,44.8,80102.0,43.3313,43.5737,43.2538,43.4283,80102.0
2022-05-27 10:10:00,44.82,45.12,44.77,45.09,98208.0,43.4477,43.7385,43.3992,43.7094,98208.0
2022-05-27 10:20:00,45.09,45.14,44.87,44.9,41774.0,43.7094,43.7579,43.4961,43.5252,41774.0
2022-05-27 10:30:00,44.92,44.96,44.78,44.82,23473.0,43.5446,43.5834,43.4089,43.4477,23473.0
2022-05-27 10:40:00,44.82,44.98,44.78,44.98,44218.0,43.4477,43.6028,43.4089,43.6028,44218.0
2022-05-27 10:50:00,44.97,45.0,44.79,44.81,40925.0,43.5931,43.6221,43.4186,43.438,40925.0
2022-05-27 11:00:00,44.84,44.97,44.76,44.97,28961.0,43.467,43.5931,43.3895,43.5931,28961.0
2022-05-27 11:10:00,44.98,45.06,44.94,45.04,38498.0,43.6028,43.6803,43.564,43.6609,38498.0
2022-05-27 11:20:00,45.05,45.12,44.95,45.07,19449.0,43.6706,43.7385,43.5737,43.69,19449.0
2022-05-27 11:30:00,45.1,45.22,45.08,45.15,17351.0,43.7191,43.8354,43.6997,43.7676,17351.0
2022-05-27 11:40:00,45.15,45.26,45.11,45.26,20194.0,43.7676,43.8742,43.7288,43.8742,20194.0
2022-05-27 11:50:00,45.3,45.3,45.2,45.24,9582.0,43.913,43.913,43.816,43.8548,9582.0
2022-05-27 12:00:00,45.24,45.32,45.24,45.28,11814.0,43.8548,43.9323,43.8548,43.8936,11814.0
2022-05-27 12:10:00,45.29,45.34,45.25,45.34,14974.0,43.9033,43.9517,43.8645,43.9517,14974.0
2022-05-27 12:20:00,45.35,45.38,45.32,45.36,7800.0,43.9614,43.9905,43.9323,43.9711,7800.0
2022-05-27 12:30:00,45.36,45.37,45.28,45.28,10287.0,43.9711,43.9808,43.8936,43.8936,10287.0
2022-05-27 12:40:00,45.29,45.34,45.2,45.21,18497.0,43.9033,43.9517,43.816,43.8257,18497.0
2022-05-27 12:50:00,45.2,45.33,45.19,45.3,8183.0,43.816,43.942,43.8063,43.913,8183.0
2022-05-27 13:00:00,45.29,45.36,45.24,45.36,7789.0,43.9033,43.9711,43.8548,43.9711,7789.0
2022-05-27 13:10:00,45.35,45.35,45.26,45.32,11410.0,43.9614,43.9614,43.8742,43.9323,11410.0
2022-05-27 13:20:00,45.32,45.34,45.25,45.32,15260.0,43.9323,43.9517,43.8645,43.9323,15260.0
2022-05-27 13:30:00,45.34,45.38,45.26,45.29,15134.0,43.9517,43.9905,43.8742,43.9033,15134.0
2022-05-27 13:40:00,45.27,45.31,45.21,45.22,24913.0,43.8839,43.9227,43.8257,43.8354,24913.0
2022-05-27 13:50:00,45.21,45.26,45.19,45.21,16478.0,43.8257,43.8742,43.8063,43.8257,16478.0
2022-05-27 14:00:00,45.23,45.29,45.17,45.28,31546.0,43.8451,43.9033,43.7869,43.8936,31546.0
2022-05-27 14:10:00,45.27,45.29,45.2,45.28,38697.0,43.8839,43.9033,43.816,43.8936,38697.0
2022-05-27 14:20:00,45.27,45.38,45.26,45.3,76934.0,43.8839,43.9905,43.8742,43.913,76934.0
2022-05-27 14:30:00,45.32,45.38,45.3,45.32,18980.0,43.9323,43.9905,43.913,43.9323,18980.0
2022-05-27 14:40:00,45.33,45.33,45.2,45.22,22362.0,43.942,43.942,43.816,43.8354,22362.0
2022-05-27 14:50:00,45.22,45.3,45.2,45.26,13530.0,43.8354,43.913,43.816,43.8742,13530.0
2022-05-27 15:00:00,45.26,45.41,45.25,45.38,32938.0,43.8742,44.0196,43.8645,43.9905,32938.0
2022-05-27 15:10:00,45.37,45.46,45.35,45.42,36128.0,43.9808,44.0681,43.9614,44.0293,36128.0
2022-05-27 15:20:00,45.42,45.46,45.39,45.44,19330.0,44.0293,44.0681,44.0002,44.0487,19330.0
2022-05-27 15:30:00,45.43,45.53,45.42,45.52,51999.0,44.039,44.1359,44.0293,44.1262,51999.0
2022-05-27 15:40:00,45.52,45.62,45.48,45.51,66879.0,44.1262,44.2232,44.0874,44.1165,66879.0
2022-05-27 15:50:00,45.52,45.71,45.43,45.7,221872.0,44.1262,44.3104,44.039,44.3007,221872.0
2022-05-31 09:30:00,44.93,45.44,44.33,44.35,61751.0,43.5543,44.0487,42.9727,42.992,61751.0
2022-05-31 09:40:00,44.37,45.07,44.35,44.82,29089.0,43.0114,43.69,42.992,43.4477,29089.0
2022-05-31 09:50:00,44.78,44.92,44.56,44.85,17074.0,43.4089,43.5446,43.1956,43.4767,17074.0
2022-05-31 10:00:00,44.91,44.94,44.63,44.71,74410.0,43.5349,43.564,43.2635,43.341,74410.0
2022-05-31 10:10:00,44.74,45.12,44.54,45.12,28045.0,43.3701,43.7385,43.1762,43.7385,28045.0
2022-05-31 10:20:00,45.14,45.34,45.08,45.12,12948.0,43.7579,43.9517,43.6997,43.7385,12948.0
2022-05-31 10:30:00,45.13,45.37,45.11,45.28,33036.0,43.7482,43.9808,43.7288,43.8936,33036.0
2022-05-31 10:40:00,45.27,45.41,45.2,45.2,14130.0,43.8839,44.0196,43.816,43.816,14130.0
2022-05-31 10:50:00,45.17,45.29,45.1,45.21,13031.0,43.7869,43.9033,43.7191,43.8257,13031.0
2022-05-31 11:00:00,45.23,45.28,44.99,45.04,21291.0,43.8451,43.8936,43.6125,43.6609,21291.0
2022-05-31 11:10:00,45.07,45.08,44.9,45.03,21365.0,43.69,43.6997,43.5252,43.6512,21365.0
2022-05-31 11:20:00,45.01,45.04,44.92,44.97,17735.0,43.6318,43.6609,43.5446,43.5931,17735.0
2022-05-31 11:30:00,44.91,45.05,44.86,45.05,15889.0,43.5349,43.6706,43.4864,43.6706,15889.0
2022-05-31 11:40:00,45.01,45.12,44.93,45.09,11862.0,43.6318,43.7385,43.5543,43.7094,11862.0
2022-05-31 11:50:00,45.09,45.31,45.09,45.21,7685.0,43.7094,43.9227,43.7094,43.8257,7685.0
2022-05-31 12:00:00,45.23,45.34,45.19,45.21,45628.0,43.8451,43.9517,43.8063,43.8257,45628.0
2022-05-31 12:10:00,45.22,45.28,45.12,45.15,9609.0,43.8354,43.8936,43.7385,43.7676,9609.0
2022-05-31 12:20:00,45.18,45.21,45.07,45.19,7197.0,43.7966,43.8257,43.69,43.8063,7197.0
2022-05-31 12:30:00,45.22,45.24,45.12,45.15,14324.0,43.8354,43.8548,43.7385,43.7676,14324.0
2022-05-31 12:40:00,45.17,45.29,45.16,45.23,4818.0,43.7869,43.9033,43.7772,43.8451,4818.0
2022-05-31 12:50:00,45.23,45.32,45.22,45.31,8480.0,43.8451,43.9323,43.8354,43.9227,8480.0
2022-05-31 13:00:00,45.32,45.44,45.23,45.42,14495.0,43.9323,44.0487,43.8451,44.0293,14495.0
2022-05-31 13:10:00,45.41,45.41,45.18,45.19,6871.0,44.0196,44.0196,43.7966,43.8063,6871.0
2022-05-31 13:20:00,45.19,45.2,45.05,45.13,10771.0,43.8063,43.816,43.6706,43.7482,10771.0
2022-05-31 13:30:00,45.15,45.31,45.14,45.25,12197.0,43.7676,43.9227,43.7579,43.8645,12197.0
2022-05-31 13:40:00,45.26,45.42,45.26,45.42,7905.0,43.8742,44.0293,43.8742,44.0293,7905.0
2022-05-31 13:50:00,45.42,45.7,45.4,45.69,21826.0,44.0293,44.3007,44.0099,44.291,21826.0
2022-05-31 14:00:00,45.68,45.69,45.42,45.49,18703.0,44.2813,44.291,44.0293,44.0971,18703.0
2022-05-31 14:10:00,45.51,45.63,45.5,45.62,15479.0,44.1165,44.2329,44.1068,44.2232,15479.0
2022-05-31 14:20:00,45.63,45.66,45.51,45.57,19054.0,44.2329,44.2619,44.1165,44.1747,19054.0
2022-05-31 14:30:00,45.56,45.61,45.54,45.6,21884.0,44.165,44.2135,44.1456,44.2038,21884.0
2022-05-31 14:40:00,45.6,45.6,45.36,45.4,16223.0,44.2038,44.2038,43.9711,44.0099,16223.0
2022-05-31 14:50:00,45.38,45.44,45.27,45.39,23731.0,43.9905,44.0487,43.8839,44.0002,23731.0
2022-05-31 15:00:00,45.38,45.41,45.28,45.4,17227.0,43.9905,44.0196,43.8936,44.0099,17227.0
2022-05-31 15:10:00,45.39,45.49,45.3,45.39,22774.0,44.0002,44.0971,43.913,44.0002,22774.0
2022-05-31 15:20:00,45.4,45.49,45.38,45.41,35954.0,44.0099,44.0971,43.9905,44.0196,35954.0
2022-05-31 15:30:00,45.41,45.57,45.41,45.55,44385.0,44.0196,44.1747,44.0196,44.1553,44385.0
2022-05-31 15:40:00,45.55,45.58,45.39,45.42,87326.0,44.1553,44.1844,44.0002,44.0293,87326.0
2022-05-31 15:50:00,45.42,45.62,45.21,45.27,356480.0,44.0293,44.2232,43.8257,43.8839,356480.0
2022-06-01 09:30:00,45.55,45.7,44.86,45.07,69958.0,44.1553,44.3007,43.4864,43.69,69958.0
2022-06-01 09:40:00,45.1,45.58,44.99,45.25,26166.0,43.7191,44.1844,43.6125,43.8645,26166.0
2022-06-01 09:50:00,45.17,45.23,44.92,45.09,17231.0,43.7869,43.8451,43.5446,43.7094,17231.0
2022-06-01 10:00:00,45.07,45.11,44.82,44.92,25578.0,43.69,43.7288,43.4477,43.5446,25578.0
2022-06-01 10:10:00,44.97,45.01,44.8,44.81,22877.0,43.5931,43.6318,43.4283,43.438,22877.0
2022-06-01 10:20:00,44.82,44.85,44.63,44.7,37653.0,43.4477,43.4767,43.2635,43.3313,37653.0
2022-06-01 10:30:00,44.68,44.81,44.66,44.8,16942.0,43.3119,43.438,43.2926,43.4283,16942.0
2022-06-01 10:40:00,44.82,44.86,44.69,44.71,27530.0,43.4477,43.4864,43.3216,43.341,27530.0
2022-06-01 10:50:00,44.71,44.93,44.71,44.86,19928.0,43.341,43.5543,43.341,43.4864,19928.0
2022-06-01 11:00:00,44.85,44.92,44.79,44.86,18950.0,43.4767,43.5446,43.4186,43.4864,18950.0
2022-06-01 11:10:00,44.89,45.01,44.84,44.88,31101.0,43.5155,43.6318,43.467,43.5058,31101.0
2022-06-01 11:20:00,44.89,44.89,44.78,44.85,39348.0,43.5155,43.5155,43.4089,43.4767,39348.0
2022-06-01 11:30:00,44.85,44.93,44.81,44.88,29314.0,43.4767,43.5543,43.438,43.5058,29314.0
2022-06-01 11:40:00,44.89,44.9,44.76,44.79,27358.0,43.5155,43.5252,43.3895,43.4186,27358.0
2022-06-01 11:50:00,44.8,44.9,44.77,44.83,9387.0,43.4283,43.5252,43.3992,43.4574,9387.0
2022-06-01 12:00:00,44.85,44.86,44.72,44.73,63604.0,43.4767,43.4864,43.3507,43.3604,63604.0
2022-06-01 12:10:00,44.73,44.78,44.64,44.74,24671.0,43.3604,43.4089,43.2732,43.3701,24671.0
2022-06-01 12:20:00,44.74,44.78,44.69,44.69,23573.0,43.3701,43.4089,43.3216,43.3216,23573.0
2022-06-01 12:30:00,44.66,44.79,44.66,44.76,16536.0,43.2926,43.4186,43.2926,43.3895,16536.0
2022-06-01 12:40:00,44.76,44.82,44.71,44.73,22707.0,43.3895,43.4477,43.341,43.3604,22707.0
2022-06-01 12:50:00,44.73,44.78,44.65,44.73,12733.0,43.3604,43.4089,43.2829,43.3604,12733.0
2022-06-01 13:00:00,44.73,44.85,44.71,44.81,44767.0,43.3604,43.4767,43.341,43.438,44767.0
2022-06-01 13:10:00,44.8,44.88,44.78,44.87,13155.0,43.4283,43.5058,43.4089,43.4961,13155.0
2022-06-01 13:20:00,44.89,44.96,44.85,44.93,47390.0,43.5155,43.5834,43.4767,43.5543,47390.0
2022-06-01 13:30:00,44.91,45.01,44.86,44.97,16701.0,43.5349,43.6318,43.4864,43.5931,16701.0
2022-06-01 13:40:00,44.98,45.08,44.97,45.05,15213.0,43.6028,43.6997,43.5931,43.6706,15213.0
2022-06-01 13:50:00,45.05,45.16,45.01,45.1,17393.0,43.6706,43.7772,43.6318,43.7191,17393.0
2022-06-01 14:00:00,45.1,45.19,45.09,45.16,18062.0,43.7191,43.8063,43.7094,43.7772,18062.0
2022-06-01 14:10:00,45.16,45.22,45.08,45.11,38373.0,43.7772,43.8354,43.6997,43.7288,38373.0
2022-06-01 14:20:00,45.09,45.33,45.09,45.24,15992.0,43.7094,43.942,43.7094,43.8548,15992.0
2022-06-01 14:30:00,45.25,45.29,45.14,45.14,12237.0,43.8645,43.9033,43.7579,43.7579,12237.0
2022-06-01 14:40:00,45.14,45.24,45.14,45.2,11991.0,43.7579,43.8548,43.7579,43.816,11991.0
2022-06-01 14:50:00,45.15,45.19,45.0,45.01,19748.0,43.7676,43.8063,43.6221,43.6318,19748.0
2022-06-01 15:00:00,45.0,45.1,44.91,45.08,21350.0,43.6221,43.7191,43.5349,43.6997,21350.0
2022-06-01 15:10:00,45.06,45.17,45.04,45.14,18345.0,43.6803,43.7869,43.6609,43.7579,18345.0
2022-06-01 15:20:00,45.15,45.24,45.15,45.2,20707.0,43.7676,43.8548,43.7676,43.816,20707.0
2022-06-01 15:30:00,45.19,45.26,45.15,45.24,32401.0,43.8063,43.8742,43.7676,43.8548,32401.0
2022-06-01 15:40:00,45.25,45.3,45.11,45.15,45055.0,43.8645,43.913,43.7288,43.7676,45055.0
2022-06-01 15:50:00,45.15,45.24,44.88,44.91,214134.0,43.7676,43.8548,43.5058,43.5349,214134.0
2022-06-02 09:30:00,45.17,45.64,44.82,45.59,51383.0,43.7869,44.2425,43.4477,44.1941,51383.0
2022-06-02 09:40:00,45.61,45.81,45.4,45.68,44296.0,44.2135,44.4073,44.0099,44.2813,44296.0
2022-06-02 09:50:00,45.69,45.69,45.35,45.48,37799.0,44.291,44.291,43.9614,44.0874,37799.0
2022-06-02 10:00:00,45.43,45.6,44.87,45.0,39861.0,44.039,44.2038,43.4961,43.6221,39861.0
2022-06-02 10:10:00,44.96,45.5,44.96,45.25,19841.0,43.5834,44.1068,43.5834,43.8645,19841.0
2022-06-02 10:20:00,45.27,45.3,45.12,45.2,21676.0,43.8839,43.913,43.7385,43.816,21676.0
2022-06-02 10:30:00,45.23,45.29,45.11,45.29,63302.0,43.8451,43.9033,43.7288,43.9033,63302.0
2022-06-02 10:40:00,45.32,45.33,44.89,44.98,25321.0,43.9323,43.942,43.5155,43.6028,25321.0
2022-06-02 10:50:00,44.96,44.97,44.7,44.76,33030.0,43.5834,43.5931,43.3313,43.3895,33030.0
2022-06-02 11:00:00,44.75,44.91,44.69,44.87,42891.0,43.3798,43.5349,43.3216,43.4961,42891.0
2022-06-02 11:10:00,44.88,45.18,44.87,45.07,31663.0,43.5058,43.7966,43.4961,43.69,31663.0
2022-06-02 11:20:00,45.08,45.23,45.08,45.19,20995.0,43.6997,43.8451,43.6997,43.8063,20995.0
2022-06-02 11:30:00,45.2,45.2,45.05,45.08,14185.0,43.816,43.816,43.6706,43.6997,14185.0
2022-06-02 11:40:00,45.08,45.22,45.01,45.18,10992.0,43.6997,43.8354,43.6318,43.7966,10992.0
2022-06-02 11:50:00,45.18,45.28,45.05,45.09,27388.0,43.7966,43.8936,43.6706,43.7094,27388.0
2022-06-02 12:00:00,45.12,45.26,45.07,45.23,15874.0,43.7385,43.8742,43.69,43.8451,15874.0
2022-06-02 12:10:00,45.22,45.3,45.18,45.19,20202.0,43.8354,43.913,43.7966,43.8063,20202.0
2022-06-02 12:20:00,45.2,45.34,45.19,45.28,16163.0,43.816,43.9517,43.8063,43.8936,16163.0
2022-06-02 12:30:00,45.29,45.44,45.29,45.38,16537.0,43.9033,44.0487,43.9033,43.9905,16537.0
2022-06-02 12:40:00,45.38,45.41,45.24,45.32,20259.0,43.9905,44.0196,43.8548,43.9323,20259.0
2022-06-02 12:50:00,45.32,45.43,45.32,45.33,11920.0,43.9323,44.039,43.9323,43.942,11920.0
2022-06-02 13:00:00,45.31,45.42,45.31,45.36,10928.0,43.9227,44.0293,43.9227,43.9711,10928.0
2022-06-02 13:10:00,45.37,45.4,45.24,45.29,11479.0,43.9808,44.0099,43.8548,43.9033,11479.0
2022-06-02 13:20:00,45.27,45.31,45.19,45.29,12895.0,43.8839,43.9227,43.8063,43.9033,12895.0
2022-06-02 13:30:00,45.29,45.38,45.27,45.35,8563.0,43.9033,43.9905,43.8839,43.9614,8563.0
2022-06-02 13:40:00,45.35,45.48,45.31,45.44,10504.0,43.9614,44.0874,43.9227,44.0487,10504.0
2022-06-02 13:50:00,45.47,45.48,45.36,45.38,9985.0,44.0778,44.0874,43.9711,43.9905,9985.0
2022-06-02 14:00:00,45.38,45.52,45.35,45.48,18930.0,43.9905,44.1262,43.9614,44.0874,18930.0
2022-06-02 14:10:00,45.49,45.5,45.33,45.38,16186.0,44.0971,44.1068,43.942,43.9905,16186.0
2022-06-02 14:20:00,45.38,45.41,45.26,45.3,13287.0,43.9905,44.0196,43.8742,43.913,13287.0
2022-06-02 14:30:00,45.28,45.33,45.22,45.25,12098.0,43.8936,43.942,43.8354,43.8645,12098.0
2022-06-02 14:40:00,45.26,45.35,45.23,45.3,14814.0,43.8742,43.9614,43.8451,43.913,14814.0
2022-06-02 14:50:00,45.29,45.35,45.15,45.15,18353.0,43.9033,43.9614,43.7676,43.7676,18353.0
2022-06-02 15:00:00,45.13,45.29,45.13,45.26,23186.0,43.7482,43.9033,43.7482,43.8742,23186.0
2022-06-02 15:10:00,45.26,45.3,45.23,45.29,18409.0,43.8742,43.913,43.8451,43.9033,18409.0
2022-06-02 15:20:00,45.29,45.38,45.26,45.28,26050.0,43.9033,43.9905,43.8742,43.8936,26050.0
2022-06-02 15:30:00,45.26,45.32,45.23,45.29,30151.0,43.8742,43.9323,43.8451,43.9033,30151.0
2022-06-02 15:40:00,45.29,45.36,45.26,45.3,45419.0,43.9033,43.9711,43.8742,43.913,45419.0
2022-06-02 15:50:00,45.31,45.55,45.28,45.55,133350.0,43.9227,44.1553,43.8936,44.1553,133350.0
2022-06-03 09:30:00,44.83,45.21,44.51,44.81,30399.0,43.4574,43.8257,43.1471,43.438,30399.0
2022-06-03 09:40:00,44.86,45.17,44.73,45.1,20352.0,43.4864,43.7869,43.3604,43.7191,20352.0
2022-06-03 09:50:00,45.07,45.27,44.87,45.17,21955.0,43.69,43.8839,43.4961,43.7869,21955.0
2022-06-03 10:00:00,45.21,45.43,45.11,45.42,18497.0,43.8257,44.039,43.7288,44.0293,18497.0
2022-06-03 10:10:00,45.39,45.64,45.38,45.58,11603.0,44.0002,44.2425,43.9905,44.1844,11603.0
2022-06-03 10:20:00,45.57,45.58,45.38,45.46,12301.0,44.1747,44.1844,43.9905,44.0681,12301.0
2022-06-03 10:30:00,45.46,45.49,45.22,45.31,19248.0,44.0681,44.0971,43.8354,43.9227,19248.0
2022-06-03 10:40:00,45.31,45.58,45.28,45.56,12145.0,43.9227,44.1844,43.8936,44.165,12145.0
2022-06-03 10:50:00,45.56,45.6,45.5,45.51,22730.0,44.165,44.2038,44.1068,44.1165,22730.0
2022-06-03 11:00:00,45.5,45.52,45.31,45.44,11714.0,44.1068,44.1262,43.9227,44.0487,11714.0
2022-06-03 11:10:00,45.41,45.41,45.22,45.31,10886.0,44.0196,44.0196,43.8354,43.9227,10886.0
2022-06-03 11:20:00,45.32,45.32,45.16,45.2,9905.0,43.9323,43.9323,43.7772,43.816,9905.0
2022-06-03 11:30:00,45.19,45.36,45.19,45.31,14514.0,43.8063,43.9711,43.8063,43.9227,14514.0
2022-06-03 11:40:00,45.34,45.36,45.19,45.2,5119.0,43.9517,43.9711,43.8063,43.816,5119.0
2022-06-03 11:50:00,45.18,45.21,45.11,45.15,10788.0,43.7966,43.8257,43.7288,43.7676,10788.0
2022-06-03 12:00:00,45.15,45.23,45.07,45.09,8669.0,43.7676,43.8451,43.69,43.7094,8669.0
2022-06-03 12:10:00,45.1,45.21,45.05,45.15,7327.0,43.7191,43.8257,43.6706,43.7676,7327.0
2022-06-03 12:20:00,45.16,45.31,45.16,45.25,5383.0,43.7772,43.9227,43.7772,43.8645,5383.0
2022-06-03 12:30:00,45.24,45.32,45.21,45.3,6502.0,43.8548,43.9323,43.8257,43.913,6502.0
2022-06-03 12:40:00,45.3,45.36,45.22,45.33,10327.0,43.913,43.9711,43.8354,43.942,10327.0
2022-06-03 12:50:00,45.3,45.46,45.28,45.46,14520.0,43.913,44.0681,43.8936,44.0681,14520.0
2022-06-03 13:00:00,45.45,45.58,45.45,45.49,14431.0,44.0584,44.1844,44.0584,44.0971,14431.0
2022-06-03 13:10:00,45.49,45.5,45.27,45.29,12030.0,44.0971,44.1068,43.8839,43.9033,12030.0
2022-06-03 13:20:00,45.3,45.42,45.28,45.4,11414.0,43.913,44.0293,43.8936,44.0099,11414.0
2022-06-03 13:30:00,45.39,45.39,45.28,45.31,24362.0,44.0002,44.0002,43.8936,43.9227,24362.0
2022-06-03 13:40:00,45.31,45.31,45.18,45.24,26250.0,43.9227,43.9227,43.7966,43.8548,26250.0
2022-06-03 13:50:00,45.23,45.25,45.16,45.19,14565.0,43.8451,43.8645,43.7772,43.8063,14565.0
2022-06-03 14:00:00,45.19,45.25,45.16,45.22,11187.0,43.8063,43.8645,43.7772,43.8354,11187.0
2022-06-03 14:10:00,45.23,45.26,45.21,45.24,26435.0,43.8451,43.8742,43.8257,43.8548,26435.0
2022-06-03 14:20:00,45.24,45.3,45.13,45.29,14275.0,43.8548,43.913,43.7482,43.9033,14275.0
2022-06-03 14:30:00,45.28,45.29,45.08,45.12,6255.0,43.8936,43.9033,43.6997,43.7385,6255.0
2022-06-03 14:40:00,45.1,45.21,45.09,45.21,8208.0,43.7191,43.8257,43.7094,43.8257,8208.0
2022-06-03 14:50:00,45.21,45.24,45.17,45.21,5247.0,43.8257,43.8548,43.7869,43.8257,5247.0
2022-06-03 15:00:00,45.22,45.25,45.11,45.11,12386.0,43.8354,43.8645,43.7288,43.7288,12386.0
2022-06-03 15:10:00,45.12,45.16,45.02,45.06,11172.0,43.7385,43.7772,43.6415,43.6803,11172.0
2022-06-03 15:20:00,45.06,45.1,45.02,45.1,8957.0,43.6803,43.7191,43.6415,43.7191,8957.0
2022-06-03 15:30:00,45.13,45.21,45.06,45.17,27356.0,43.7482,43.8257,43.6803,43.7869,27356.0
2022-06-03 15:40:00,45.16,45.21,45.0,45.02,46912.0,43.7772,43.8257,43.6221,43.6415,46912.0
2022-06-03 15:50:00,45.0,45.19,44.89,45.05,130820.0,43.6221,43.8063,43.5155,43.6706,130820.0
2022-06-06 09:30:00,45.02,45.16,44.61,44.91,53309.0,43.6415,43.7772,43.2441,43.5349,53309.0
2022-06-06 09:40:00,44.91,45.26,44.84,44.98,27025.0,43.5349,43.8742,43.467,43.6028,27025.0
2022-06-06 09:50:00,45.02,45.05,44.85,45.03,22901.0,43.6415,43.6706,43.4767,43.6512,22901.0
2022-06-06 10:00:00,45.03,45.27,45.01,45.25,17741.0,43.6512,43.8839,43.6318,43.8645,17741.0
2022-06-06 10:10:00,45.21,45.6,45.21,45.54,37149.0,43.8257,44.2038,43.8257,44.1456,37149.0
2022-06-06 10:20:00,45.54,45.58,45.44,45.47,13836.0,44.1456,44.1844,44.0487,44.0778,13836.0
2022-06-06 10:30:00,45.47,45.52,45.25,45.29,15408.0,44.0778,44.1262,43.8645,43.9033,15408.0
2022-06-06 10:40:00,45.3,45.33,45.16,45.28,22113.0,43.913,43.942,43.7772,43.8936,22113.0
2022-06-06 10:50:00,45.29,45.35,45.18,45.33,22530.0,43.9033,43.9614,43.7966,43.942,22530.0
2022-06-06 11:00:00,45.33,45.45,45.32,45.36,21064.0,43.942,44.0584,43.9323,43.9711,21064.0
2022-06-06 11:10:00,45.34,45.35,45.08,45.18,45863.0,43.9517,43.9614,43.6997,43.7966,45863.0
2022-06-06 11:20:00,45.17,45.27,45.06,45.14,35055.0,43.7869,43.8839,43.6803,43.7579,35055.0
2022-06-06 11:30:00,45.14,45.25,45.1,45.16,10581.0,43.7579,43.8645,43.7191,43.7772,10581.0
2022-06-06 11:40:00,45.18,45.34,45.17,45.31,13766.0,43.7966,43.9517,43.7869,43.9227,13766.0
2022-06-06 11:50:00,45.3,45.36,45.29,45.34,3743.0,43.913,43.9711,43.9033,43.9517,3743.0
2022-06-06 12:00:00,45.34,45.35,45.2,45.22,7599.0,43.9517,43.9614,43.816,43.8354,7599.0
2022-06-06 12:10:00,45.22,45.24,45.08,45.22,13731.0,43.8354,43.8548,43.6997,43.8354,13731.0
2022-06-06 12:20:00,45.22,45.28,45.21,45.22,4186.0,43.8354,43.8936,43.8257,43.8354,4186.0
2022-06-06 12:30:00,45.19,45.3,45.18,45.3,7385.0,43.8063,43.913,43.7966,43.913,7385.0
2022-06-06 12:40:00,45.3,45.39,45.3,45.35,6630.0,43.913,44.0002,43.913,43.9614,6630.0
2022-06-06 12:50:00,45.34,45.37,45.28,45.37,11273.0,43.9517,43.9808,43.8936,43.9808,11273.0
2022-06-06 13:00:00,45.35,45.36,45.25,45.25,6446.0,43.9614,43.9711,43.8645,43.8645,6446.0
2022-06-06 13:10:00,45.24,45.26,45.11,45.15,19692.0,43.8548,43.8742,43.7288,43.7676,19692.0
2022-06-06 13:20:00,45.11,45.2,45.11,45.2,7096.0,43.7288,43.816,43.7288,43.816,7096.0
2022-06-06 13:30:00,45.2,45.3,45.15,45.3,7593.0,43.816,43.913,43.7676,43.913,7593.0
2022-06-06 13:40:00,45.27,45.3,45.22,45.24,7498.0,43.8839,43.913,43.8354,43.8548,7498.0
2022-06-06 13:50:00,45.27,45.37,45.27,45.36,10159.0,43.8839,43.9808,43.8839,43.9711,10159.0
2022-06-06 14:00:00,45.34,45.35,45.21,45.24,11017.0,43.9517,43.9614,43.8257,43.8548,11017.0
2022-06-06 14:10:00,45.24,45.25,45.13,45.18,10301.0,43.8548,43.8645,43.7482,43.7966,10301.0
2022-06-06 14:20:00,45.16,45.16,44.93,44.99,9958.0,43.7772,43.7772,43.5543,43.6125,9958.0
2022-06-06 14:30:00,44.97,44.99,44.93,44.95,6108.0,43.5931,43.6125,43.5543,43.5737,6108.0
2022-06-06 14:40:00,44.96,45.09,44.96,45.07,12441.0,43.5834,43.7094,43.5834,43.69,12441.0
2022-06-06 14:50:00,45.0,45.08,44.93,45.06,17039.0,43.6221,43.6997,43.5543,43.6803,17039.0
2022-06-06 15:00:00,45.05,45.13,44.96,45.04,14099.0,43.6706,43.7482,43.5834,43.6609,14099.0
2022-06-06 15:10:00,45.01,45.07,44.94,44.95,20532.0,43.6318,43.69,43.564,43.5737,20532.0
2022-06-06 15:20:00,44.93,45.05,44.88,45.0,14121.0,43.5543,43.6706,43.5058,43.6221,14121.0
2022-06-06 15:30:00,44.99,45.05,44.96,45.04,25856.0,43.6125,43.6706,43.5834,43.6609,25856.0
2022-06-06 15:40:00,45.04,45.06,44.94,44.98,46209.0,43.6609,43.6803,43.564,43.6028,46209.0
2022-06-06 15:50:00,44.99,45.17,44.99,45.11,160332.0,43.6125,43.7869,43.6125,43.7288,160332.0
2022-06-07 09:30:00,44.33,44.63,44.04,44.39,58894.0,42.9727,43.2635,42.6915,43.0308,58894.0
2022-06-07 09:40:00,44.47,44.62,44.2,44.62,29304.0,43.1084,43.2538,42.8466,43.2538,29304.0
2022-06-07 09:50:00,44.64,44.72,44.54,44.59,38197.0,43.2732,43.3507,43.1762,43.2247,38197.0
2022-06-07 10:00:00,44.6,44.81,44.6,44.77,28014.0,43.2344,43.438,43.2344,43.3992,28014.0
2022-06-07 10:10:00,44.79,44.84,44.63,44.68,24093.0,43.4186,43.467,43.2635,43.3119,24093.0
2022-06-07 10:20:00,44.66,44.95,44.63,44.91,20111.0,43.2926,43.5737,43.2635,43.5349,20111.0
2022-06-07 10:30:00,44.89,45.35,44.89,45.31,44214.0,43.5155,43.9614,43.5155,43.9227,44214.0
2022-06-07 10:40:00,45.34,45.37,45.22,45.24,12629.0,43.9517,43.9808,43.8354,43.8548,12629.0
2022-06-07 10:50:00,45.24,45.35,45.23,45.3,12760.0,43.8548,43.9614,43.8451,43.913,12760.0
2022-06-07 11:00:00,45.31,45.31,45.12,45.14,8778.0,43.9227,43.9227,43.7385,43.7579,8778.0
2022-06-07 11:10:00,45.21,45.23,45.06,45.07,28774.0,43.8257,43.8451,43.6803,43.69,28774.0
2022-06-07 11:20:00,45.08,45.11,44.84,44.9,10295.0,43.6997,43.7288,43.467,43.5252,10295.0
2022-06-07 11:30:00,44.9,44.9,44.65,44.68,11837.0,43.5252,43.5252,43.2829,43.3119,11837.0
2022-06-07 11:40:00,44.67,44.67,44.4,44.4,30236.0,43.3023,43.3023,43.0405,43.0405,30236.0
2022-06-07 11:50:00,44.37,44.42,44.28,44.34,24294.0,43.0114,43.0599,42.9242,42.9824,24294.0
2022-06-07 12:00:00,44.32,44.35,44.23,44.28,28872.0,42.963,42.992,42.8757,42.9242,28872.0
2022-06-07 12:10:00,44.29,44.33,44.13,44.13,10532.0,42.9339,42.9727,42.7788,42.7788,10532.0
2022-06-07 12:20:00,44.17,44.3,44.13,44.29,11327.0,42.8176,42.9436,42.7788,42.9339,11327.0
2022-06-07 12:30:00,44.3,44.39,44.23,44.35,12475.0,42.9436,43.0308,42.8757,42.992,12475.0
2022-06-07 12:40:00,44.36,44.5,44.36,44.44,23786.0,43.0017,43.1375,43.0017,43.0793,23786.0
2022-06-07 12:50:00,44.42,44.45,44.31,44.36,16489.0,43.0599,43.089,42.9533,43.0017,16489.0
2022-06-07 13:00:00,44.36,44.36,44.24,44.35,26537.0,43.0017,43.0017,42.8854,42.992,26537.0
2022-06-07 13:10:00,44.36,44.4,44.32,44.39,28162.0,43.0017,43.0405,42.963,43.0308,28162.0
2022-06-07 13:20:00,44.37,44.49,44.37,44.44,27555.0,43.0114,43.1278,43.0114,43.0793,27555.0
2022-06-07 13:30:00,44.45,44.54,44.37,44.54,13300.0,43.089,43.1762,43.0114,43.1762,13300.0
2022-06-07 13:40:00,44.54,44.55,44.46,44.5,18741.0,43.1762,43.1859,43.0987,43.1375,18741.0
2022-06-07 13:50:00,44.51,44.52,44.44,44.48,10893.0,43.1471,43.1568,43.0793,43.1181,10893.0
2022-06-07 14:00:00,44.47,44.58,44.46,44.56,17441.0,43.1084,43.215,43.0987,43.1956,17441.0
2022-06-07 14:10:00,44.58,44.65,44.56,44.62,21041.0,43.215,43.2829,43.1956,43.2538,21041.0
2022-06-07 14:20:00,44.63,44.67,44.6,44.66,29621.0,43.2635,43.3023,43.2344,43.2926,29621.0
2022-06-07 14:30:00,44.65,44.86,44.65,44.84,20241.0,43.2829,43.4864,43.2829,43.467,20241.0
2022-06-07 14:40:00,44.85,44.85,44.71,44.71,12193.0,43.4767,43.4767,43.341,43.341,12193.0
2022-06-07 14:50:00,44.71,44.81,44.69,44.79,12831.0,43.341,43.438,43.3216,43.4186,12831.0
2022-06-07 15:00:00,44.79,44.87,44.77,44.85,11557.0,43.4186,43.4961,43.3992,43.4767,11557.0
2022-06-07 15:10:00,44.85,44.95,44.85,44.94,35153.0,43.4767,43.5737,43.4767,43.564,35153.0
2022-06-07 15:20:00,44.94,45.07,44.88,45.02,51942.0,43.564,43.69,43.5058,43.6415,51942.0
2022-06-07 15:30:00,45.0,45.2,44.98,45.18,48947.0,43.6221,43.816,43.6028,43.7966,48947.0
2022-06-07 15:40:00,45.18,45.27,45.11,45.25,73424.0,43.7966,43.8839,43.7288,43.8645,73424.0
2022-06-07 15:50:00,45.24,45.33,45.22,45.3,139216.0,43.8548,43.942,43.8354,43.913,139216.0
2022-06-08 09:30:00,44.81,45.08,44.25,44.83,55098.0,43.438,43.6997,42.8951,43.4574,55098.0
2022-06-08 09:40:00,44.8,44.9,44.61,44.82,26669.0,43.4283,43.5252,43.2441,43.4477,26669.0
2022-06-08 09:50:00,44.84,44.96,44.72,44.78,21197.0,43.467,43.5834,43.3507,43.4089,21197.0
2022-06-08 10:00:00,44.84,44.9,44.65,44.71,70557.0,43.467,43.5252,43.2829,43.341,70557.0
2022-06-08 10:10:00,44.68,44.69,44.53,44.61,16096.0,43.3119,43.3216,43.1665,43.2441,16096.0
2022-06-08 10:20:00,44.61,44.65,44.56,44.56,20724.0,43.2441,43.2829,43.1956,43.1956,20724.0
2022-06-08 10:30:00,44.54,44.7,44.54,44.56,12511.0,43.1762,43.3313,43.1762,43.1956,12511.0
2022-06-08 10:40:00,44.56,44.61,44.38,44.56,23915.0,43.1956,43.2441,43.0211,43.1956,23915.0
2022-06-08 10:50:00,44.53,44.55,44.31,44.44,21676.0,43.1665,43.1859,42.9533,43.0793,21676.0
2022-06-08 11:00:00,44.45,44.52,44.34,44.5,17361.0,43.089,43.1568,42.9824,43.1375,17361.0
2022-06-08 11:10:00,44.5,44.64,44.42,44.59,12212.0,43.1375,43.2732,43.0599,43.2247,12212.0
2022-06-08 11:20:00,44.58,44.72,44.53,44.71,16753.0,43.215,43.3507,43.1665,43.341,16753.0
2022-06-08 11:30:00,44.71,44.77,44.68,44.77,14229.0,43.341,43.3992,43.3119,43.3992,14229.0
2022-06-08 11:40:00,44.76,44.81,44.68,44.78,15274.0,43.3895,43.438,43.3119,43.4089,15274.0
2022-06-08 11:50:00,44.78,44.82,44.72,44.75,12534.0,43.4089,43.4477,43.3507,43.3798,12534.0
2022-06-08 12:00:00,44.74,44.76,44.56,44.57,14616.0,43.3701,43.3895,43.1956,43.2053,14616.0
2022-06-08 12:10:00,44.57,44.66,44.55,44.61,9427.0,43.2053,43.2926,43.1859,43.2441,9427.0
2022-06-08 12:20:00,44.62,44.63,44.38,44.39,11226.0,43.2538,43.2635,43.0211,43.0308,11226.0
2022-06-08 12:30:00,44.39,44.39,44.18,44.18,18920.0,43.0308,43.0308,42.8273,42.8273,18920.0
2022-06-08 12:40:00,44.17,44.22,43.97,44.1,22334.0,42.8176,42.866,42.6237,42.7497,22334.0
2022-06-08 12:50:00,44.11,44.19,44.06,44.17,22622.0,42.7594,42.8369,42.7109,42.8176,22622.0
2022-06-08 13:00:00,44.17,44.24,44.08,44.22,12008.0,42.8176,42.8854,42.7303,42.866,12008.0
2022-06-08 13:10:00,44.23,44.24,44.14,44.22,11250.0,42.8757,42.8854,42.7885,42.866,11250.0
2022-06-08 13:20:00,44.23,44.23,44.13,44.13,7275.0,42.8757,42.8757,42.7788,42.7788,7275.0
2022-06-08 13:30:00,44.13,44.13,43.91,43.92,14487.0,42.7788,42.7788,42.5655,42.5752,14487.0
2022-06-08 13:40:00,43.91,44.04,43.86,44.0,20710.0,42.5655,42.6915,42.5171,42.6528,20710.0
2022-06-08 13:50:00,44.02,44.04,43.91,43.91,16401.0,42.6722,42.6915,42.5655,42.5655,16401.0
2022-06-08 14:00:00,43.91,44.09,43.88,44.05,18618.0,42.5655,42.74,42.5364,42.7012,18618.0
2022-06-08 14:10:00,44.06,44.14,44.05,44.12,17167.0,42.7109,42.7885,42.7012,42.7691,17167.0
2022-06-08 14:20:00,44.13,44.21,44.07,44.13,14434.0,42.7788,42.8563,42.7206,42.7788,14434.0
2022-06-08 14:30:00,44.13,44.19,44.08,44.13,8087.0,42.7788,42.8369,42.7303,42.7788,8087.0
2022-06-08 14:40:00,44.15,44.25,44.14,44.25,13480.0,42.7982,42.8951,42.7885,42.8951,13480.0
2022-06-08 14:50:00,44.23,44.27,44.21,44.26,14257.0,42.8757,42.9145,42.8563,42.9048,14257.0
2022-06-08 15:00:00,44.27,44.27,44.11,44.16,20736.0,42.9145,42.9145,42.7594,42.8079,20736.0
2022-06-08 15:10:00,44.15,44.23,44.14,44.21,21793.0,42.7982,42.8757,42.7885,42.8563,21793.0
2022-06-08 15:20:00,44.21,44.38,44.21,44.34,24685.0,42.8563,43.0211,42.8563,42.9824,24685.0
2022-06-08 15:30:00,44.35,44.38,44.2,44.23,45143.0,42.992,43.0211,42.8466,42.8757,45143.0
2022-06-08 15:40:00,44.22,44.22,44.09,44.1,103116.0,42.866,42.866,42.74,42.7497,103116.0
2022-06-08 15:50:00,44.11,44.23,44.07,44.08,231708.0,42.7594,42.8757,42.7206,42.7303,231708.0
2022-06-09 09:30:00,43.67,44.4,43.6,44.03,49961.0,42.4772,43.1873,42.4091,42.8274,49961.0
2022-06-09 09:40:00,44.06,44.62,44.01,44.51,18190.0,42.8566,43.4013,42.8079,43.2943,18190.0
2022-06-09 09:50:00,44.57,44.81,44.41,44.7,28606.0,43.3526,43.5861,43.197,43.4791,28606.0
2022-06-09 10:00:00,44.74,44.84,44.42,44.42,32281.0,43.518,43.6153,43.2067,43.2067,32281.0
2022-06-09 10:10:00,44.48,44.55,44.39,44.5,17266.0,43.2651,43.3332,43.1776,43.2845,17266.0
2022-06-09 10:20:00,44.54,44.64,44.47,44.59,17896.0,43.3235,43.4207,43.2554,43.3721,17896.0
2022-06-09 10:30:00,44.61,44.68,44.55,44.62,17308.0,43.3915,43.4596,43.3332,43.4013,17308.0
2022-06-09 10:40:00,44.6,44.7,44.5,44.64,22499.0,43.3818,43.4791,43.2845,43.4207,22499.0
2022-06-09 10:50:00,44.63,44.64,44.47,44.56,21764.0,43.411,43.4207,43.2554,43.3429,21764.0
2022-06-09 11:00:00,44.58,44.59,44.3,44.4,24312.0,43.3624,43.3721,43.09,43.1873,24312.0
2022-06-09 11:10:00,44.4,44.56,44.38,44.55,29830.0,43.1873,43.3429,43.1678,43.3332,29830.0
2022-06-09 11:20:00,44.55,44.65,44.5,44.53,15586.0,43.3332,43.4305,43.2845,43.3137,15586.0
2022-06-09 11:30:00,44.51,44.63,44.48,44.58,15850.0,43.2943,43.411,43.2651,43.3624,15850.0
2022-06-09 11:40:00,44.58,44.7,44.58,44.59,14388.0,43.3624,43.4791,43.3624,43.3721,14388.0
2022-06-09 11:50:00,44.54,44.56,44.43,44.52,30195.0,43.3235,43.3429,43.2165,43.304,30195.0
2022-06-09 12:00:00,44.51,44.53,44.32,44.36,10242.0,43.2943,43.3137,43.1095,43.1484,10242.0
2022-06-09 12:10:00,44.37,44.44,44.32,44.43,15486.0,43.1581,43.2262,43.1095,43.2165,15486.0
2022-06-09 12:20:00,44.44,44.5,44.41,44.5,8106.0,43.2262,43.2845,43.197,43.2845,8106.0
2022-06-09 12:30:00,44.52,44.6,44.49,44.58,6946.0,43.304,43.3818,43.2748,43.3624,6946.0
2022-06-09 12:40:00,44.6,44.66,44.57,44.6,7096.0,43.3818,43.4402,43.3526,43.3818,7096.0
2022-06-09 12:50:00,44.59,44.73,44.58,44.69,13913.0,43.3721,43.5083,43.3624,43.4694,13913.0
2022-06-09 13:00:00,44.71,44.77,44.67,44.7,6836.0,43.4888,43.5472,43.4499,43.4791,6836.0
2022-06-09 13:10:00,44.67,44.73,44.64,44.67,25940.0,43.4499,43.5083,43.4207,43.4499,25940.0
2022-06-09 13:20:00,44.66,44.67,44.43,44.46,13370.0,43.4402,43.4499,43.2165,43.2456,13370.0
2022-06-09 13:30:00,44.46,44.46,44.34,44.41,27474.0,43.2456,43.2456,43.1289,43.197,27474.0
2022-06-09 13:40:00,44.43,44.46,44.39,44.42,10655.0,43.2165,43.2456,43.1776,43.2067,10655.0
2022-06-09 13:50:00,44.43,44.47,44.4,44.46,13123.0,43.2165,43.2554,43.1873,43.2456,13123.0
2022-06-09 14:00:00,44.45,44.47,44.36,44.4,11764.0,43.2359,43.2554,43.1484,43.1873,11764.0
2022-06-09 14:10:00,44.41,44.42,44.35,44.38,17093.0,43.197,43.2067,43.1386,43.1678,17093.0
2022-06-09 14:20:00,44.39,44.44,44.25,44.39,16150.0,43.1776,43.2262,43.0414,43.1776,16150.0
2022-06-09 14:30:00,44.38,44.47,44.3,44.46,34309.0,43.1678,43.2554,43.09,43.2456,34309.0
2022-06-09 14:40:00,44.46,44.58,44.43,44.56,49223.0,43.2456,43.3624,43.2165,43.3429,49223.0
2022-06-09 14:50:00,44.56,44.65,44.5,44.54,29577.0,43.3429,43.4305,43.2845,43.3235,29577.0
2022-06-09 15:00:00,44.55,44.59,44.34,44.39,42820.0,43.3332,43.3721,43.1289,43.1776,42820.0
2022-06-09 15:10:00,44.39,44.46,44.36,44.44,44108.0,43.1776,43.2456,43.1484,43.2262,44108.0
2022-06-09 15:20:00,44.45,44.56,44.44,44.53,39907.0,43.2359,43.3429,43.2262,43.3137,39907.0
2022-06-09 15:30:00,44.51,44.52,44.42,44.47,52611.0,43.2943,43.304,43.2067,43.2554,52611.0
2022-06-09 15:40:00,44.46,44.46,44.16,44.18,56508.0,43.2456,43.2456,42.9538,42.9733,56508.0
2022-06-09 15:50:00,44.15,44.23,43.97,43.99,177929.0,42.9441,43.0219,42.769,42.7885,177929.0
2022-06-10 09:30:00,43.37,43.57,42.75,43.45,62429.0,42.1854,42.38,41.5823,42.2632,62429.0
2022-06-10 09:40:00,43.45,43.76,43.3,43.48,30260.0,42.2632,42.5648,42.1173,42.2924,30260.0
2022-06-10 09:50:00,43.48,43.52,43.04,43.04,17923.0,42.2924,42.3313,41.8644,41.8644,17923.0
2022-06-10 10:00:00,42.98,43.01,42.45,42.52,23976.0,41.8061,41.8352,41.2905,41.3586,23976.0
2022-06-10 10:10:00,42.52,42.55,42.28,42.46,24974.0,41.3586,41.3878,41.1252,41.3003,24974.0
2022-06-10 10:20:00,42.46,42.53,42.32,42.32,23521.0,41.3003,41.3684,41.1641,41.1641,23521.0
2022-06-10 10:30:00,42.3,42.69,42.3,42.61,22147.0,41.1446,41.524,41.1446,41.4462,22147.0
2022-06-10 10:40:00,42.56,42.83,42.56,42.83,23243.0,41.3975,41.6602,41.3975,41.6602,23243.0
2022-06-10 10:50:00,42.84,42.87,42.5,42.5,17312.0,41.6699,41.6991,41.3392,41.3392,17312.0
2022-06-10 11:00:00,42.46,42.55,42.39,42.48,22131.0,41.3003,41.3878,41.2322,41.3197,22131.0
2022-06-10 11:10:00,42.5,42.51,42.35,42.46,19158.0,41.3392,41.3489,41.1933,41.3003,19158.0
2022-06-10 11:20:00,42.47,42.55,42.2,42.27,18374.0,41.31,41.3878,41.0474,41.1155,18374.0
2022-06-10 11:30:00,42.26,42.36,42.24,42.29,21169.0,41.1057,41.203,41.0863,41.1349,21169.0
2022-06-10 11:40:00,42.32,42.37,42.22,42.22,11583.0,41.1641,41.2127,41.0668,41.0668,11583.0
2022-06-10 11:50:00,42.2,42.37,42.18,42.33,13499.0,41.0474,41.2127,41.0279,41.1738,13499.0
2022-06-10 12:00:00,42.33,42.4,42.29,42.4,26264.0,41.1738,41.2419,41.1349,41.2419,26264.0
2022-06-10 12:10:00,42.4,42.4,42.22,42.28,14478.0,41.2419,41.2419,41.0668,41.1252,14478.0
2022-06-10 12:20:00,42.27,42.32,42.22,42.28,16491.0,41.1155,41.1641,41.0668,41.1252,16491.0
2022-06-10 12:30:00,42.3,42.31,42.21,42.27,14257.0,41.1446,41.1544,41.0571,41.1155,14257.0
2022-06-10 12:40:00,42.29,42.29,42.19,42.2,20043.0,41.1349,41.1349,41.0376,41.0474,20043.0
2022-06-10 12:50:00,42.2,42.2,42.05,42.11,16774.0,41.0474,41.0474,40.9015,40.9598,16774.0
2022-06-10 13:00:00,42.12,42.13,41.99,42.11,16967.0,40.9696,40.9793,40.8431,40.9598,16967.0
2022-06-10 13:10:00,42.1,42.16,42.06,42.15,17357.0,40.9501,41.0085,40.9112,40.9987,17357.0
2022-06-10 13:20:00,42.14,42.26,42.14,42.25,32942.0,40.989,41.1057,40.989,41.096,32942.0
2022-06-10 13:30:00,42.25,42.29,42.13,42.28,15407.0,41.096,41.1349,40.9793,41.1252,15407.0
2022-06-10 13:40:00,42.3,42.33,42.21,42.32,27880.0,41.1446,41.1738,41.0571,41.1641,27880.0
2022-06-10 13:50:00,42.31,42.37,42.15,42.19,58055.0,41.1544,41.2127,40.9987,41.0376,58055.0
2022-06-10 14:00:00,42.2,42.2,42.01,42.05,17829.0,41.0474,41.0474,40.8626,40.9015,17829.0
2022-06-10 14:10:00,42.06,42.19,41.98,42.17,19538.0,40.9112,41.0376,40.8334,41.0182,19538.0
2022-06-10 14:20:00,42.19,42.27,42.01,42.03,17030.0,41.0376,41.1155,40.8626,40.882,17030.0
2022-06-10 14:30:00,42.03,42.1,41.98,42.01,10921.0,40.882,40.9501,40.8334,40.8626,10921.0
2022-06-10 14:40:00,42.0,42.19,41.94,42.19,25232.0,40.8528,41.0376,40.7945,41.0376,25232.0
2022-06-10 14:50:00,42.18,42.28,42.14,42.26,19755.0,41.0279,41.1252,40.989,41.1057,19755.0
2022-06-10 15:00:00,42.24,42.31,42.03,42.11,20911.0,41.0863,41.1544,40.882,40.9598,20911.0
2022-06-10 15:10:00,42.11,42.29,42.09,42.27,19409.0,40.9598,41.1349,40.9404,41.1155,19409.0
2022-06-10 15:20:00,42.28,42.45,42.14,42.34,29391.0,41.1252,41.2905,40.989,41.1835,29391.0
2022-06-10 15:30:00,42.33,42.36,42.19,42.31,37653.0,41.1738,41.203,41.0376,41.1544,37653.0
2022-06-10 15:40:00,42.27,42.31,41.99,41.99,108840.0,41.1155,41.1544,40.8431,40.8431,108840.0
2022-06-10 15:50:00,41.99,42.23,41.96,42.0,475060.0,40.8431,41.0766,40.8139,40.8528,475060.0
2022-06-13 09:30:00,40.74,41.61,40.54,41.3,142199.0,39.6272,40.4735,39.4327,40.172,142199.0
2022-06-13 09:40:00,41.3,41.73,41.14,41.37,38994.0,40.172,40.5902,40.0163,40.24,38994.0
2022-06-13 09:50:00,41.35,41.38,41.09,41.14,44601.0,40.2206,40.2498,39.9677,40.0163,44601.0
2022-06-13 10:00:00,41.15,41.22,40.9,41.11,80534.0,40.026,40.0941,39.7829,39.9871,80534.0
2022-06-13 10:10:00,41.11,41.16,40.54,40.58,242296.0,39.9871,40.0358,39.4327,39.4716,242296.0
2022-06-13 10:20:00,40.58,40.73,40.31,40.31,83196.0,39.4716,39.6175,39.209,39.209,83196.0
2022-06-13 10:30:00,40.32,40.36,40.06,40.08,103653.0,39.2187,39.2576,38.9658,38.9853,103653.0
2022-06-13 10:40:00,40.08,40.09,39.83,39.84,257230.0,38.9853,38.995,38.7421,38.7518,257230.0
2022-06-13 10:50:00,39.83,39.85,39.65,39.71,80192.0,38.7421,38.7616,38.567,38.6254,80192.0
2022-06-13 11:00:00,39.7,39.79,39.65,39.75,43139.0,38.6157,38.7032,38.567,38.6643,43139.0
2022-06-13 11:10:00,39.73,39.99,39.7,39.97,53542.0,38.6448,38.8977,38.6157,38.8783,53542.0
2022-06-13 11:20:00,39.97,40.02,39.87,39.93,76348.0,38.8783,38.9269,38.781,38.8394,76348.0
2022-06-13 11:30:00,39.92,40.14,39.89,40.12,115144.0,38.8296,39.0436,38.8005,39.0242,115144.0
2022-06-13 11:40:00,40.13,40.27,40.07,40.2,56330.0,39.0339,39.1701,38.9755,39.102,56330.0
2022-06-13 11:50:00,40.18,40.25,40.1,40.1,106399.0,39.0825,39.1506,39.0047,39.0047,106399.0
2022-06-13 12:00:00,40.11,40.27,39.99,40.18,118905.0,39.0145,39.1701,38.8977,39.0825,118905.0
2022-06-13 12:10:00,40.15,40.31,40.1,40.24,47070.0,39.0534,39.209,39.0047,39.1409,47070.0
2022-06-13 12:20:00,40.26,40.28,40.13,40.27,49198.0,39.1604,39.1798,39.0339,39.1701,49198.0
2022-06-13 12:30:00,40.26,40.57,40.23,40.57,41923.0,39.1604,39.4619,39.1312,39.4619,41923.0
2022-06-13 12:40:00,40.57,40.57,40.35,40.37,71090.0,39.4619,39.4619,39.2479,39.2674,71090.0
2022-06-13 12:50:00,40.38,40.43,40.06,40.06,57013.0,39.2771,39.3257,38.9658,38.9658,57013.0
2022-06-13 13:00:00,40.06,40.15,39.94,40.15,52642.0,38.9658,39.0534,38.8491,39.0534,52642.0
2022-06-13 13:10:00,40.14,40.31,40.14,40.29,81737.0,39.0436,39.209,39.0436,39.1895,81737.0
2022-06-13 13:20:00,40.28,40.28,40.16,40.23,34289.0,39.1798,39.1798,39.0631,39.1312,34289.0
2022-06-13 13:30:00,40.24,40.32,40.1,40.32,37476.0,39.1409,39.2187,39.0047,39.2187,37476.0
2022-06-13 13:40:00,40.33,40.54,40.26,40.53,38784.0,39.2284,39.4327,39.1604,39.423,38784.0
2022-06-13 13:50:00,40.52,40.53,40.3,40.36,38310.0,39.4133,39.423,39.1993,39.2576,38310.0
2022-06-13 14:00:00,40.36,40.36,39.97,39.97,58999.0,39.2576,39.2576,38.8783,38.8783,58999.0
2022-06-13 14:10:00,39.97,39.97,39.81,39.92,59200.0,38.8783,38.8783,38.7226,38.8296,59200.0
2022-06-13 14:20:00,39.94,39.94,39.82,39.9,61608.0,38.8491,38.8491,38.7324,38.8102,61608.0
2022-06-13 14:30:00,39.91,40.0,39.69,39.91,85416.0,38.8199,38.9075,38.6059,38.8199,85416.0
2022-06-13 14:40:00,39.9,39.98,39.76,39.84,96304.0,38.8102,38.888,38.674,38.7518,96304.0
2022-06-13 14:50:00,39.83,39.88,39.63,39.7,62964.0,38.7421,38.7907,38.5476,38.6157,62964.0
2022-06-13 15:00:00,39.69,39.89,39.69,39.71,55215.0,38.6059,38.8005,38.6059,38.6254,55215.0
2022-06-13 15:10:00,39.71,39.94,39.61,39.72,84801.0,38.6254,38.8491,38.5281,38.6351,84801.0
2022-06-13 15:20:00,39.73,39.91,39.69,39.72,66602.0,38.6448,38.8199,38.6059,38.6351,66602.0
2022-06-13 15:30:00,39.7,39.87,39.62,39.75,136996.0,38.6157,38.781,38.5378,38.6643,136996.0
2022-06-13 15:40:00,39.76,39.86,39.7,39.83,155743.0,38.674,38.7713,38.6157,38.7421,155743.0
2022-06-13 15:50:00,39.85,40.02,39.69,39.98,303426.0,38.7616,38.9269,38.6059,38.888,303426.0
2022-06-14 09:30:00,40.04,40.73,39.81,40.61,72070.0,38.9464,39.6175,38.7226,39.5008,72070.0
2022-06-14 09:40:00,40.55,40.55,40.0,40.23,50332.0,39.4424,39.4424,38.9075,39.1312,50332.0
2022-06-14 09:50:00,40.24,40.55,40.11,40.48,44732.0,39.1409,39.4424,39.0145,39.3743,44732.0
2022-06-14 10:00:00,40.46,40.6,40.19,40.25,30523.0,39.3549,39.4911,39.0923,39.1506,30523.0
2022-06-14 10:10:00,40.23,40.34,40.12,40.12,33127.0,39.1312,39.2382,39.0242,39.0242,33127.0
2022-06-14 10:20:00,40.12,40.25,40.04,40.14,27904.0,39.0242,39.1506,38.9464,39.0436,27904.0
2022-06-14 10:30:00,40.14,40.23,40.11,40.2,34278.0,39.0436,39.1312,39.0145,39.102,34278.0
2022-06-14 10:40:00,40.21,40.51,40.11,40.48,26127.0,39.1117,39.4035,39.0145,39.3743,26127.0
2022-06-14 10:50:00,40.49,40.6,40.31,40.36,26595.0,39.3841,39.4911,39.209,39.2576,26595.0
2022-06-14 11:00:00,40.35,40.5,40.3,40.41,17390.0,39.2479,39.3938,39.1993,39.3063,17390.0
2022-06-14 11:10:00,40.4,40.43,40.19,40.26,30640.0,39.2965,39.3257,39.0923,39.1604,30640.0
2022-06-14 11:20:00,40.29,40.42,40.21,40.25,26322.0,39.1895,39.316,39.1117,39.1506,26322.0
2022-06-14 11:30:00,40.23,40.41,40.15,40.27,20075.0,39.1312,39.3063,39.0534,39.1701,20075.0
2022-06-14 11:40:00,40.28,40.43,40.26,40.3,17111.0,39.1798,39.3257,39.1604,39.1993,17111.0
2022-06-14 11:50:00,40.3,40.46,40.28,40.45,17393.0,39.1993,39.3549,39.1798,39.3452,17393.0
2022-06-14 12:00:00,40.44,40.44,40.04,40.04,19659.0,39.3354,39.3354,38.9464,38.9464,19659.0
2022-06-14 12:10:00,40.06,40.11,39.91,40.06,39474.0,38.9658,39.0145,38.8199,38.9658,39474.0
2022-06-14 12:20:00,40.07,40.1,39.88,39.91,25323.0,38.9755,39.0047,38.7907,38.8199,25323.0
2022-06-14 12:30:00,39.94,39.97,39.83,39.86,34576.0,38.8491,38.8783,38.7421,38.7713,34576.0
2022-06-14 12:40:00,39.87,39.93,39.83,39.91,23597.0,38.781,38.8394,38.7421,38.8199,23597.0
2022-06-14 12:50:00,39.9,40.02,39.85,40.02,24331.0,38.8102,38.9269,38.7616,38.9269,24331.0
2022-06-14 13:00:00,40.02,40.04,39.88,39.98,24207.0,38.9269,38.9464,38.7907,38.888,24207.0
2022-06-14 13:10:00,40.02,40.18,39.91,40.18,40571.0,38.9269,39.0825,38.8199,39.0825,40571.0
2022-06-14 13:20:00,40.19,40.2,39.93,39.95,30553.0,39.0923,39.102,38.8394,38.8588,30553.0
2022-06-14 13:30:00,39.94,39.97,39.67,39.67,32558.0,38.8491,38.8783,38.5865,38.5865,32558.0
2022-06-14 13:40:00,39.66,39.75,39.58,39.65,66059.0,38.5767,38.6643,38.4989,38.567,66059.0
2022-06-14 13:50:00,39.65,39.8,39.63,39.76,36989.0,38.567,38.7129,38.5476,38.674,36989.0
2022-06-14 14:00:00,39.76,39.99,39.74,39.99,30605.0,38.674,38.8977,38.6546,38.8977,30605.0
2022-06-14 14:10:00,39.98,39.99,39.83,39.92,29654.0,38.888,38.8977,38.7421,38.8296,29654.0
2022-06-14 14:20:00,39.96,40.05,39.89,40.01,27275.0,38.8686,38.9561,38.8005,38.9172,27275.0
2022-06-14 14:30:00,39.98,40.05,39.92,40.0,38681.0,38.888,38.9561,38.8296,38.9075,38681.0
2022-06-14 14:40:00,39.98,40.0,39.88,39.9,19026.0,38.888,38.9075,38.7907,38.8102,19026.0
2022-06-14 14:50:00,39.9,39.96,39.87,39.93,16246.0,38.8102,38.8686,38.781,38.8394,16246.0
2022-06-14 15:00:00,39.94,40.05,39.83,39.83,29853.0,38.8491,38.9561,38.7421,38.7421,29853.0
2022-06-14 15:10:00,39.84,39.9,39.71,39.72,46042.0,38.7518,38.8102,38.6254,38.6351,46042.0
2022-06-14 15:20:00,39.72,39.97,39.72,39.94,55649.0,38.6351,38.8783,38.6351,38.8491,55649.0
2022-06-14 15:30:00,39.94,40.18,39.94,40.11,89780.0,38.8491,39.0825,38.8491,39.0145,89780.0
2022-06-14 15:40:00,40.09,40.19,40.01,40.02,90814.0,38.995,39.0923,38.9172,38.9269,90814.0
2022-06-14 15:50:00,40.02,40.06,39.85,39.88,273313.0,38.9269,38.9658,38.7616,38.7907,273313.0
2022-06-15 09:30:00,40.22,40.38,39.87,39.92,71304.0,39.1215,39.2771,38.781,38.8296,71304.0
2022-06-15 09:40:00,39.99,40.4,39.98,40.35,26357.0,38.8977,39.2965,38.888,39.2479,26357.0
2022-06-15 09:50:00,40.34,40.41,40.21,40.34,25055.0,39.2382,39.3063,39.1117,39.2382,25055.0
2022-06-15 10:00:00,40.32,40.62,40.32,40.36,27627.0,39.2187,39.5105,39.2187,39.2576,27627.0
2022-06-15 10:10:00,40.36,40.43,40.31,40.4,38176.0,39.2576,39.3257,39.209,39.2965,38176.0
2022-06-15 10:20:00,40.4,40.42,40.18,40.23,32509.0,39.2965,39.316,39.0825,39.1312,32509.0
2022-06-15 10:30:00,40.25,40.27,40.01,40.01,33618.0,39.1506,39.1701,38.9172,38.9172,33618.0
2022-06-15 10:40:00,40.01,40.12,39.92,39.98,18029.0,38.9172,39.0242,38.8296,38.888,18029.0
2022-06-15 10:50:00,39.98,40.03,39.78,39.98,28866.0,38.888,38.9366,38.6935,38.888,28866.0
2022-06-15 11:00:00,39.98,40.01,39.92,40.0,18111.0,38.888,38.9172,38.8296,38.9075,18111.0
2022-06-15 11:10:00,40.0,40.03,39.85,39.86,28725.0,38.9075,38.9366,38.7616,38.7713,28725.0
2022-06-15 11:20:00,39.88,40.0,39.83,39.98,15937.0,38.7907,38.9075,38.7421,38.888,15937.0
2022-06-15 11:30:00,39.99,40.01,39.9,40.01,10954.0,38.8977,38.9172,38.8102,38.9172,10954.0
2022-06-15 11:40:00,39.99,40.04,39.9,39.97,49115.0,38.8977,38.9464,38.8102,38.8783,49115.0
2022-06-15 11:50:00,39.93,40.0,39.89,39.96,28448.0,38.8394,38.9075,38.8005,38.8686,28448.0
2022-06-15 12:00:00,39.95,39.96,39.85,39.85,20959.0,38.8588,38.8686,38.7616,38.7616,20959.0
2022-06-15 12:10:00,39.85,40.0,39.85,39.89,19074.0,38.7616,38.9075,38.7616,38.8005,19074.0
2022-06-15 12:20:00,39.91,39.95,39.89,39.93,21473.0,38.8199,38.8588,38.8005,38.8394,21473.0
2022-06-15 12:30:00,39.93,39.98,39.8,39.82,16925.0,38.8394,38.888,38.7129,38.7324,16925.0
2022-06-15 12:40:00,39.82,39.82,39.69,39.74,20060.0,38.7324,38.7324,38.6059,38.6546,20060.0
2022-06-15 12:50:00,39.73,39.73,39.4,39.43,13445.0,38.6448,38.6448,38.3238,38.353,13445.0
2022-06-15 13:00:00,39.43,39.55,39.41,39.43,14140.0,38.353,38.4698,38.3336,38.353,14140.0
2022-06-15 13:10:00,39.43,39.56,39.43,39.45,13312.0,38.353,38.4795,38.353,38.3725,13312.0
2022-06-15 13:20:00,39.43,39.49,39.36,39.43,31340.0,38.353,38.4114,38.2849,38.353,31340.0
2022-06-15 13:30:00,39.43,39.48,39.42,39.47,16648.0,38.353,38.4017,38.3433,38.3919,16648.0
2022-06-15 13:40:00,39.47,39.54,39.27,39.27,29507.0,38.3919,38.46,38.1974,38.1974,29507.0
2022-06-15 13:50:00,39.27,39.61,39.25,39.61,24185.0,38.1974,38.5281,38.1779,38.5281,24185.0
2022-06-15 14:00:00,39.53,39.65,38.71,38.93,60873.0,38.4503,38.567,37.6527,37.8667,60873.0
2022-06-15 14:10:00,38.91,39.32,38.84,39.08,38837.0,37.8472,38.246,37.7791,38.0126,38837.0
2022-06-15 14:20:00,39.07,39.18,38.85,38.92,33031.0,38.0029,38.1099,37.7889,37.857,33031.0
2022-06-15 14:30:00,38.89,39.45,38.6,39.44,43076.0,37.8278,38.3725,37.5457,38.3628,43076.0
2022-06-15 14:40:00,39.39,39.96,39.35,39.66,42890.0,38.3141,38.8686,38.2752,38.5767,42890.0
2022-06-15 14:50:00,39.68,39.77,39.3,39.46,41548.0,38.5962,38.6837,38.2266,38.3822,41548.0
2022-06-15 15:00:00,39.47,39.75,39.44,39.71,36115.0,38.3919,38.6643,38.3628,38.6254,36115.0
2022-06-15 15:10:00,39.71,39.81,39.42,39.52,37977.0,38.6254,38.7226,38.3433,38.4406,37977.0
2022-06-15 15:20:00,39.57,39.92,39.54,39.9,72276.0,38.4892,38.8296,38.46,38.8102,72276.0
2022-06-15 15:30:00,39.91,40.09,39.86,39.89,92837.0,38.8199,38.995,38.7713,38.8005,92837.0
2022-06-15 15:40:00,39.88,39.9,39.59,39.63,110036.0,38.7907,38.8102,38.5087,38.5476,110036.0
2022-06-15 15:50:00,39.6,39.61,39.39,39.44,482882.0,38.5184,38.5281,38.3141,38.3628,482882.0
2022-06-16 09:30:00,38.1,38.41,37.56,37.76,87647.0,37.0594,37.3609,36.5341,36.7286,87647.0
2022-06-16 09:40:00,37.75,37.79,37.45,37.67,50598.0,36.7189,36.7578,36.4271,36.6411,50598.0
2022-06-16 09:50:00,37.62,37.74,37.57,37.62,90018.0,36.5925,36.7092,36.5438,36.5925,90018.0
2022-06-16 10:00:00,37.63,37.68,36.98,37.09,90927.0,36.6022,36.6508,35.9699,36.0769,90927.0
2022-06-16 10:10:00,37.09,37.32,37.09,37.2,26700.0,36.0769,36.3007,36.0769,36.1839,26700.0
2022-06-16 10:20:00,37.15,37.25,37.08,37.21,26579.0,36.1353,36.2326,36.0672,36.1937,26579.0
2022-06-16 10:30:00,37.18,37.18,36.89,36.93,31635.0,36.1645,36.1645,35.8824,35.9213,31635.0
2022-06-16 10:40:00,36.93,36.93,36.62,36.64,38958.0,35.9213,35.9213,35.6198,35.6392,38958.0
2022-06-16 10:50:00,36.61,36.71,36.55,36.56,27100.0,35.6101,35.7073,35.5517,35.5614,27100.0
2022-06-16 11:00:00,36.55,36.67,36.44,36.44,57362.0,35.5517,35.6684,35.4447,35.4447,57362.0
2022-06-16 11:10:00,36.44,36.75,36.43,36.72,31164.0,35.4447,35.7462,35.435,35.717,31164.0
2022-06-16 11:20:00,36.71,36.99,36.63,36.9,25954.0,35.7073,35.9797,35.6295,35.8921,25954.0
2022-06-16 11:30:00,36.91,36.93,36.74,36.93,24005.0,35.9019,35.9213,35.7365,35.9213,24005.0
2022-06-16 11:40:00,36.93,36.95,36.65,36.73,23295.0,35.9213,35.9408,35.649,35.7268,23295.0
2022-06-16 11:50:00,36.75,36.77,36.58,36.71,24082.0,35.7462,35.7657,35.5809,35.7073,24082.0
2022-06-16 12:00:00,36.7,36.73,36.45,36.51,106637.0,35.6976,35.7268,35.4544,35.5128,106637.0
2022-06-16 12:10:00,36.51,36.61,36.4,36.41,76543.0,35.5128,35.6101,35.4058,35.4155,76543.0
2022-06-16 12:20:00,36.4,36.44,36.22,36.38,40050.0,35.4058,35.4447,35.2307,35.3863,40050.0
2022-06-16 12:30:00,36.37,36.38,36.11,36.19,33516.0,35.3766,35.3863,35.1237,35.2015,33516.0
2022-06-16 12:40:00,36.21,36.49,36.21,36.48,24209.0,35.221,35.4933,35.221,35.4836,24209.0
2022-06-16 12:50:00,36.48,36.54,36.38,36.44,25547.0,35.4836,35.542,35.3863,35.4447,25547.0
2022-06-16 13:00:00,36.44,36.55,36.36,36.51,22732.0,35.4447,35.5517,35.3669,35.5128,22732.0
2022-06-16 13:10:00,36.51,36.51,36.28,36.29,19276.0,35.5128,35.5128,35.2891,35.2988,19276.0
2022-06-16 13:20:00,36.27,36.49,36.15,36.44,31833.0,35.2793,35.4933,35.1626,35.4447,31833.0
2022-06-16 13:30:00,36.44,36.56,36.39,36.52,24935.0,35.4447,35.5614,35.3961,35.5225,24935.0
2022-06-16 13:40:00,36.53,36.57,36.25,36.31,36697.0,35.5322,35.5711,35.2599,35.3182,36697.0
2022-06-16 13:50:00,36.32,36.33,36.21,36.23,58329.0,35.328,35.3377,35.221,35.2404,58329.0
2022-06-16 14:00:00,36.23,36.33,36.11,36.11,48441.0,35.2404,35.3377,35.1237,35.1237,48441.0
2022-06-16 14:10:00,36.11,36.16,36.07,36.11,27799.0,35.1237,35.1723,35.0848,35.1237,27799.0
2022-06-16 14:20:00,36.12,36.12,35.95,35.98,27115.0,35.1334,35.1334,34.9681,34.9973,27115.0
2022-06-16 14:30:00,35.98,36.06,35.92,36.04,27002.0,34.9973,35.0751,34.9389,35.0556,27002.0
2022-06-16 14:40:00,36.04,36.17,35.91,35.91,30291.0,35.0556,35.1821,34.9292,34.9292,30291.0
2022-06-16 14:50:00,35.91,36.0,35.86,35.98,31653.0,34.9292,35.0167,34.8805,34.9973,31653.0
2022-06-16 15:00:00,35.97,36.16,35.94,36.16,37539.0,34.9875,35.1723,34.9584,35.1723,37539.0
2022-06-16 15:10:00,36.23,36.27,36.04,36.2,57754.0,35.2404,35.2793,35.0556,35.2113,57754.0
2022-06-16 15:20:00,36.23,36.42,36.2,36.35,90562.0,35.2404,35.4252,35.2113,35.3572,90562.0
2022-06-16 15:30:00,36.34,36.37,36.16,36.26,58149.0,35.3474,35.3766,35.1723,35.2696,58149.0
2022-06-16 15:40:00,36.25,36.32,35.97,35.98,113327.0,35.2599,35.328,34.9875,34.9973,113327.0
2022-06-16 15:50:00,35.97,36.3,35.97,36.3,271464.0,34.9875,35.3085,34.9875,35.3085,271464.0
2022-06-17 09:30:00,36.03,36.06,35.54,35.88,270929.0,35.0459,35.0751,34.5693,34.9,270929.0
2022-06-17 09:40:00,35.84,36.09,35.58,35.76,64847.0,34.8611,35.1043,34.6082,34.7833,64847.0
2022-06-17 09:50:00,35.72,36.22,35.66,36.05,78642.0,34.7444,35.2307,34.686,35.0653,78642.0
2022-06-17 10:00:00,36.06,36.16,35.65,35.67,94581.0,35.0751,35.1723,34.6763,34.6957,94581.0
2022-06-17 10:10:00,35.66,35.69,35.35,35.38,46401.0,34.686,34.7152,34.3845,34.4136,46401.0
2022-06-17 10:20:00,35.39,35.39,35.03,35.23,65238.0,34.4234,34.4234,34.0732,34.2677,65238.0
2022-06-17 10:30:00,35.24,35.46,35.12,35.34,35270.0,34.2775,34.4915,34.1607,34.3747,35270.0
2022-06-17 10:40:00,35.34,35.37,35.11,35.12,33381.0,34.3747,34.4039,34.151,34.1607,33381.0
2022-06-17 10:50:00,35.13,35.53,35.11,35.51,51483.0,34.1705,34.5596,34.151,34.5401,51483.0
2022-06-17 11:00:00,35.5,35.82,35.36,35.77,84764.0,34.5304,34.8416,34.3942,34.793,84764.0
2022-06-17 11:10:00,35.76,36.08,35.73,36.05,128970.0,34.7833,35.0945,34.7541,35.0653,128970.0
2022-06-17 11:20:00,36.05,36.29,35.93,36.21,47388.0,35.0653,35.2988,34.9486,35.221,47388.0
2022-06-17 11:30:00,36.22,36.48,36.22,36.36,98447.0,35.2307,35.4836,35.2307,35.3669,98447.0
2022-06-17 11:40:00,36.36,36.41,36.26,36.32,44954.0,35.3669,35.4155,35.2696,35.328,44954.0
2022-06-17 11:50:00,36.34,36.38,36.11,36.16,164860.0,35.3474,35.3863,35.1237,35.1723,164860.0
2022-06-17 12:00:00,36.16,36.3,36.01,36.22,43483.0,35.1723,35.3085,35.0264,35.2307,43483.0
2022-06-17 12:10:00,36.23,36.52,36.2,36.39,45459.0,35.2404,35.5225,35.2113,35.3961,45459.0
2022-06-17 12:20:00,36.38,36.56,36.38,36.44,26655.0,35.3863,35.5614,35.3863,35.4447,26655.0
2022-06-17 12:30:00,36.43,36.56,36.38,36.54,63257.0,35.435,35.5614,35.3863,35.542,63257.0
2022-06-17 12:40:00,36.53,36.56,36.43,36.49,25242.0,35.5322,35.5614,35.435,35.4933,25242.0
2022-06-17 12:50:00,36.49,36.49,36.27,36.32,127918.0,35.4933,35.4933,35.2793,35.328,127918.0
2022-06-17 13:00:00,36.31,36.53,36.26,36.51,53351.0,35.3182,35.5322,35.2696,35.5128,53351.0
2022-06-17 13:10:00,36.52,36.64,36.41,36.43,44322.0,35.5225,35.6392,35.4155,35.435,44322.0
2022-06-17 13:20:00,36.43,36.45,36.26,36.27,31895.0,35.435,35.4544,35.2696,35.2793,31895.0
2022-06-17 13:30:00,36.27,36.4,36.22,36.32,30162.0,35.2793,35.4058,35.2307,35.328,30162.0
2022-06-17 13:40:00,36.32,36.36,36.13,36.19,116050.0,35.328,35.3669,35.1432,35.2015,116050.0
2022-06-17 13:50:00,36.21,36.41,36.21,36.26,44032.0,35.221,35.4155,35.221,35.2696,44032.0
2022-06-17 14:00:00,36.27,36.4,36.23,36.35,108294.0,35.2793,35.4058,35.2404,35.3572,108294.0
2022-06-17 14:10:00,36.32,36.42,36.25,36.34,36682.0,35.328,35.4252,35.2599,35.3474,36682.0
2022-06-17 14:20:00,36.34,36.41,36.32,36.32,26156.0,35.3474,35.4155,35.328,35.328,26156.0
2022-06-17 14:30:00,36.31,36.4,36.22,36.39,33726.0,35.3182,35.4058,35.2307,35.3961,33726.0
2022-06-17 14:40:00,36.42,36.57,36.34,36.35,48486.0,35.4252,35.5711,35.3474,35.3572,48486.0
2022-06-17 14:50:00,36.34,36.43,36.2,36.27,236589.0,35.3474,35.435,35.2113,35.2793,236589.0
2022-06-17 15:00:00,36.26,36.32,36.11,36.12,85598.0,35.2696,35.328,35.1237,35.1334,85598.0
2022-06-17 15:10:00,36.13,36.16,36.01,36.12,68831.0,35.1432,35.1723,35.0264,35.1334,68831.0
2022-06-17 15:20:00,36.12,36.28,36.12,36.2,107868.0,35.1334,35.2891,35.1334,35.2113,107868.0
2022-06-17 15:30:00,36.2,36.3,36.12,36.27,111678.0,35.2113,35.3085,35.1334,35.2793,111678.0
2022-06-17 15:40:00,36.27,36.27,36.14,36.18,277408.0,35.2793,35.2793,35.1529,35.1918,277408.0
2022-06-17 15:50:00,36.17,36.36,36.07,36.24,616641.0,35.1821,35.3669,35.0848,35.2502,616641.0
2022-06-21 09:30:00,37.41,37.52,36.17,36.18,126088.0,36.3882,36.4952,35.1821,35.1918,126088.0
2022-06-21 09:40:00,36.19,36.64,36.17,36.46,55814.0,35.2015,35.6392,35.1821,35.4641,55814.0
2022-06-21 09:50:00,36.42,37.1,36.41,37.01,65296.0,35.4252,36.0867,35.4155,35.9991,65296.0
2022-06-21 10:00:00,37.02,37.36,37.01,37.34,71609.0,36.0089,36.3396,35.9991,36.3201,71609.0
2022-06-21 10:10:00,37.34,37.82,37.29,37.7,91097.0,36.3201,36.787,36.2715,36.6703,91097.0
2022-06-21 10:20:00,37.68,37.81,37.53,37.55,23536.0,36.6508,36.7773,36.5049,36.5244,23536.0
2022-06-21 10:30:00,37.54,37.64,37.45,37.57,31942.0,36.5147,36.6119,36.4271,36.5438,31942.0
2022-06-21 10:40:00,37.6,37.66,37.54,37.62,32306.0,36.573,36.6314,36.5147,36.5925,32306.0
2022-06-21 10:50:00,37.63,37.65,37.54,37.63,26822.0,36.6022,36.6216,36.5147,36.6022,26822.0
2022-06-21 11:00:00,37.62,37.62,37.3,37.33,27659.0,36.5925,36.5925,36.2812,36.3104,27659.0
2022-06-21 11:10:00,37.36,37.47,37.22,37.29,34575.0,36.3396,36.4466,36.2034,36.2715,34575.0
2022-06-21 11:20:00,37.3,37.37,37.23,37.27,38041.0,36.2812,36.3493,36.2131,36.252,38041.0
2022-06-21 11:30:00,37.26,37.46,37.22,37.29,25568.0,36.2423,36.4368,36.2034,36.2715,25568.0
2022-06-21 11:40:00,37.27,37.39,37.25,37.32,21824.0,36.252,36.3687,36.2326,36.3007,21824.0
2022-06-21 11:50:00,37.32,37.36,37.12,37.17,35774.0,36.3007,36.3396,36.1061,36.1548,35774.0
2022-06-21 12:00:00,37.16,37.28,37.13,37.25,18341.0,36.145,36.2618,36.1158,36.2326,18341.0
2022-06-21 12:10:00,37.26,37.3,37.18,37.21,23478.0,36.2423,36.2812,36.1645,36.1937,23478.0
2022-06-21 12:20:00,37.2,37.33,37.15,37.33,29583.0,36.1839,36.3104,36.1353,36.3104,29583.0
2022-06-21 12:30:00,37.32,37.47,37.31,37.45,35920.0,36.3007,36.4466,36.2909,36.4271,35920.0
2022-06-21 12:40:00,37.46,37.52,37.42,37.47,22569.0,36.4368,36.4952,36.3979,36.4466,22569.0
2022-06-21 12:50:00,37.47,37.59,37.4,37.58,29154.0,36.4466,36.5633,36.3785,36.5536,29154.0
2022-06-21 13:00:00,37.59,37.64,37.43,37.46,23619.0,36.5633,36.6119,36.4077,36.4368,23619.0
2022-06-21 13:10:00,37.47,37.48,37.35,37.37,28272.0,36.4466,36.4563,36.3298,36.3493,28272.0
2022-06-21 13:20:00,37.38,37.4,37.31,37.36,21881.0,36.359,36.3785,36.2909,36.3396,21881.0
2022-06-21 13:30:00,37.36,37.52,37.36,37.41,26604.0,36.3396,36.4952,36.3396,36.3882,26604.0
2022-06-21 13:40:00,37.39,37.47,37.37,37.43,19353.0,36.3687,36.4466,36.3493,36.4077,19353.0
2022-06-21 13:50:00,37.42,37.45,37.33,37.37,16324.0,36.3979,36.4271,36.3104,36.3493,16324.0
2022-06-21 14:00:00,37.37,37.39,37.23,37.29,32864.0,36.3493,36.3687,36.2131,36.2715,32864.0
2022-06-21 14:10:00,37.33,37.36,37.15,37.19,33777.0,36.3104,36.3396,36.1353,36.1742,33777.0
2022-06-21 14:20:00,37.18,37.25,37.16,37.2,20466.0,36.1645,36.2326,36.145,36.1839,20466.0
2022-06-21 14:30:00,37.2,37.25,37.17,37.2,36047.0,36.1839,36.2326,36.1548,36.1839,36047.0
2022-06-21 14:40:00,37.19,37.27,37.17,37.18,26041.0,36.1742,36.252,36.1548,36.1645,26041.0
2022-06-21 14:50:00,37.2,37.31,37.2,37.26,23200.0,36.1839,36.2909,36.1839,36.2423,23200.0
2022-06-21 15:00:00,37.25,37.32,37.23,37.27,27862.0,36.2326,36.3007,36.2131,36.252,27862.0
2022-06-21 15:10:00,37.26,37.34,37.21,37.21,75526.0,36.2423,36.3201,36.1937,36.1937,75526.0
2022-06-21 15:20:00,37.2,37.31,37.19,37.3,75181.0,36.1839,36.2909,36.1742,36.2812,75181.0
2022-06-21 15:30:00,37.31,37.42,37.26,37.33,73799.0,36.2909,36.3979,36.2423,36.3104,73799.0
2022-06-21 15:40:00,37.33,37.35,37.24,37.28,106716.0,36.3104,36.3298,36.2228,36.2618,106716.0
2022-06-21 15:50:00,37.27,37.33,37.12,37.15,252962.0,36.252,36.3104,36.1061,36.1353,252962.0
2022-06-22 09:30:00,35.91,37.19,35.83,36.91,177481.0,34.9292,36.1742,34.8514,35.9019,177481.0
2022-06-22 09:40:00,36.93,37.17,36.78,37.11,97305.0,35.9213,36.1548,35.7754,36.0964,97305.0
2022-06-22 09:50:00,37.09,37.22,36.81,36.97,122234.0,36.0769,36.2034,35.8046,35.9602,122234.0
2022-06-22 10:00:00,36.92,37.12,36.9,37.08,55518.0,35.9116,36.1061,35.8921,36.0672,55518.0
2022-06-22 10:10:00,37.08,37.54,37.03,37.48,123335.0,36.0672,36.5147,36.0186,36.4563,123335.0
2022-06-22 10:20:00,37.48,38.02,37.48,38.0,136243.0,36.4563,36.9815,36.4563,36.9621,136243.0
2022-06-22 10:30:00,38.01,38.03,37.85,37.96,96863.0,36.9718,36.9913,36.8162,36.9232,96863.0
2022-06-22 10:40:00,37.97,38.01,37.57,37.59,101316.0,36.9329,36.9718,36.5438,36.5633,101316.0
2022-06-22 10:50:00,37.58,37.65,37.41,37.51,66615.0,36.5536,36.6216,36.3882,36.4855,66615.0
2022-06-22 11:00:00,37.5,37.59,37.34,37.5,58329.0,36.4757,36.5633,36.3201,36.4757,58329.0
2022-06-22 11:10:00,37.5,37.63,37.49,37.62,40846.0,36.4757,36.6022,36.466,36.5925,40846.0
2022-06-22 11:20:00,37.62,37.68,37.47,37.61,32467.0,36.5925,36.6508,36.4466,36.5827,32467.0
2022-06-22 11:30:00,37.62,37.79,37.62,37.71,31741.0,36.5925,36.7578,36.5925,36.68,31741.0
2022-06-22 11:40:00,37.71,37.71,37.37,37.49,41605.0,36.68,36.68,36.3493,36.466,41605.0
2022-06-22 11:50:00,37.49,37.49,37.29,37.34,46786.0,36.466,36.466,36.2715,36.3201,46786.0
2022-06-22 12:00:00,37.34,37.5,37.28,37.37,39370.0,36.3201,36.4757,36.2618,36.3493,39370.0
2022-06-22 12:10:00,37.36,37.72,37.36,37.68,49325.0,36.3396,36.6897,36.3396,36.6508,49325.0
2022-06-22 12:20:00,37.67,37.73,37.56,37.6,37347.0,36.6411,36.6995,36.5341,36.573,37347.0
2022-06-22 12:30:00,37.59,37.82,37.58,37.73,68536.0,36.5633,36.787,36.5536,36.6995,68536.0
2022-06-22 12:40:00,37.73,37.9,37.72,37.84,46536.0,36.6995,36.8648,36.6897,36.8065,46536.0
2022-06-22 12:50:00,37.83,37.92,37.77,37.91,42332.0,36.7967,36.8843,36.7384,36.8745,42332.0
2022-06-22 13:00:00,37.91,37.92,37.77,37.86,53492.0,36.8745,36.8843,36.7384,36.8259,53492.0
2022-06-22 13:10:00,37.86,37.96,37.81,37.94,55673.0,36.8259,36.9232,36.7773,36.9037,55673.0
2022-06-22 13:20:00,37.94,37.99,37.88,37.9,29379.0,36.9037,36.9524,36.8454,36.8648,29379.0
2022-06-22 13:30:00,37.91,37.92,37.81,37.91,23745.0,36.8745,36.8843,36.7773,36.8745,23745.0
2022-06-22 13:40:00,37.91,38.0,37.88,37.99,29801.0,36.8745,36.9621,36.8454,36.9524,29801.0
2022-06-22 13:50:00,37.98,37.98,37.88,37.96,34454.0,36.9426,36.9426,36.8454,36.9232,34454.0
2022-06-22 14:00:00,37.97,38.13,37.92,38.11,40538.0,36.9329,37.0885,36.8843,37.0691,40538.0
2022-06-22 14:10:00,38.1,38.15,38.03,38.13,49673.0,37.0594,37.108,36.9913,37.0885,49673.0
2022-06-22 14:20:00,38.14,38.17,38.05,38.07,42045.0,37.0983,37.1274,37.0107,37.0302,42045.0
2022-06-22 14:30:00,38.07,38.23,38.06,38.18,55302.0,37.0302,37.1858,37.0204,37.1372,55302.0
2022-06-22 14:40:00,38.17,38.2,38.1,38.13,58726.0,37.1274,37.1566,37.0594,37.0885,58726.0
2022-06-22 14:50:00,38.13,38.33,38.1,38.32,41736.0,37.0885,37.2831,37.0594,37.2733,41736.0
2022-06-22 15:00:00,38.31,38.34,38.17,38.27,55729.0,37.2636,37.2928,37.1274,37.2247,55729.0
2022-06-22 15:10:00,38.26,38.29,38.18,38.24,51459.0,37.215,37.2442,37.1372,37.1955,51459.0
2022-06-22 15:20:00,38.25,38.36,38.21,38.22,131857.0,37.2053,37.3123,37.1664,37.1761,131857.0
2022-06-22 15:30:00,38.21,38.23,38.07,38.17,236652.0,37.1664,37.1858,37.0302,37.1274,236652.0
2022-06-22 15:40:00,38.16,38.21,37.95,38.01,294307.0,37.1177,37.1664,36.9135,36.9718,294307.0
2022-06-22 15:50:00,38.0,38.1,37.9,37.9,454505.0,36.9621,37.0594,36.8648,36.8648,454505.0
2022-06-23 09:30:00,38.32,39.29,38.25,39.2,75928.0,37.2733,38.2169,37.2053,38.1293,75928.0
2022-06-23 09:40:00,39.2,39.22,38.83,39.1,69373.0,38.1293,38.1488,37.7694,38.032,69373.0
2022-06-23 09:50:00,39.0,39.38,38.91,39.33,140733.0,37.9348,38.3044,37.8472,38.2558,140733.0
2022-06-23 10:00:00,39.32,39.55,39.12,39.15,61310.0,38.246,38.4698,38.0515,38.0807,61310.0
2022-06-23 10:10:00,39.17,39.32,39.12,39.23,46647.0,38.1001,38.246,38.0515,38.1585,46647.0
2022-06-23 10:20:00,39.21,39.52,39.21,39.3,66760.0,38.139,38.4406,38.139,38.2266,66760.0
2022-06-23 10:30:00,39.31,39.43,39.24,39.41,29697.0,38.2363,38.353,38.1682,38.3336,29697.0
2022-06-23 10:40:00,39.42,39.75,39.42,39.75,54782.0,38.3433,38.6643,38.3433,38.6643,54782.0
2022-06-23 10:50:00,39.75,39.78,39.6,39.7,40835.0,38.6643,38.6935,38.5184,38.6157,40835.0
2022-06-23 11:00:00,39.71,39.73,39.45,39.7,49826.0,38.6254,38.6448,38.3725,38.6157,49826.0
2022-06-23 11:10:00,39.73,39.81,39.6,39.76,34757.0,38.6448,38.7226,38.5184,38.674,34757.0
2022-06-23 11:20:00,39.77,39.77,39.53,39.53,25942.0,38.6837,38.6837,38.4503,38.4503,25942.0
2022-06-23 11:30:00,39.59,39.61,39.38,39.42,59401.0,38.5087,38.5281,38.3044,38.3433,59401.0
2022-06-23 11:40:00,39.4,39.52,39.37,39.48,36036.0,38.3238,38.4406,38.2947,38.4017,36036.0
2022-06-23 11:50:00,39.48,39.57,39.35,39.35,35534.0,38.4017,38.4892,38.2752,38.2752,35534.0
2022-06-23 12:00:00,39.36,39.37,39.23,39.28,38485.0,38.2849,38.2947,38.1585,38.2071,38485.0
2022-06-23 12:10:00,39.27,39.41,39.17,39.38,53693.0,38.1974,38.3336,38.1001,38.3044,53693.0
2022-06-23 12:20:00,39.38,39.49,39.36,39.42,30896.0,38.3044,38.4114,38.2849,38.3433,30896.0
2022-06-23 12:30:00,39.43,39.51,39.39,39.47,29962.0,38.353,38.4308,38.3141,38.3919,29962.0
2022-06-23 12:40:00,39.48,39.57,39.42,39.51,39481.0,38.4017,38.4892,38.3433,38.4308,39481.0
2022-06-23 12:50:00,39.48,39.49,39.26,39.27,25034.0,38.4017,38.4114,38.1877,38.1974,25034.0
2022-06-23 13:00:00,39.24,39.36,39.13,39.34,22292.0,38.1682,38.2849,38.0612,38.2655,22292.0
2022-06-23 13:10:00,39.35,39.45,39.33,39.41,21092.0,38.2752,38.3725,38.2558,38.3336,21092.0
2022-06-23 13:20:00,39.41,39.46,39.32,39.36,23948.0,38.3336,38.3822,38.246,38.2849,23948.0
2022-06-23 13:30:00,39.37,39.4,39.24,39.25,34294.0,38.2947,38.3238,38.1682,38.1779,34294.0
2022-06-23 13:40:00,39.25,39.27,39.11,39.18,23199.0,38.1779,38.1974,38.0418,38.1099,23199.0
2022-06-23 13:50:00,39.19,39.26,39.1,39.11,24601.0,38.1196,38.1877,38.032,38.0418,24601.0
2022-06-23 14:00:00,39.12,39.18,39.02,39.18,25300.0,38.0515,38.1099,37.9542,38.1099,25300.0
2022-06-23 14:10:00,39.19,39.24,39.14,39.19,24023.0,38.1196,38.1682,38.0709,38.1196,24023.0
2022-06-23 14:20:00,39.19,39.23,39.12,39.2,31903.0,38.1196,38.1585,38.0515,38.1293,31903.0
2022-06-23 14:30:00,39.2,39.29,39.16,39.24,32805.0,38.1293,38.2169,38.0904,38.1682,32805.0
2022-06-23 14:40:00,39.25,39.35,39.21,39.31,22621.0,38.1779,38.2752,38.139,38.2363,22621.0
2022-06-23 14:50:00,39.32,39.45,39.32,39.45,26133.0,38.246,38.3725,38.246,38.3725,26133.0
2022-06-23 15:00:00,39.44,39.44,39.35,39.39,46077.0,38.3628,38.3628,38.2752,38.3141,46077.0
2022-06-23 15:10:00,39.4,39.54,39.38,39.54,76582.0,38.3238,38.46,38.3044,38.46,76582.0
2022-06-23 15:20:00,39.53,39.62,39.45,39.61,75119.0,38.4503,38.5378,38.3725,38.5281,75119.0
2022-06-23 15:30:00,39.61,39.75,39.61,39.66,120100.0,38.5281,38.6643,38.5281,38.5767,120100.0
2022-06-23 15:40:00,39.66,39.75,39.63,39.74,123254.0,38.5767,38.6643,38.5476,38.6546,123254.0
2022-06-23 15:50:00,39.75,39.8,39.56,39.71,308021.0,38.6643,38.7129,38.4795,38.6254,308021.0
2022-06-24 09:30:00,39.88,40.33,39.58,39.6,81302.0,38.7907,39.2284,38.4989,38.5184,81302.0
2022-06-24 09:40:00,39.61,39.91,39.55,39.59,34454.0,38.5281,38.8199,38.4698,38.5087,34454.0
2022-06-24 09:50:00,39.62,39.83,39.45,39.64,38206.0,38.5378,38.7421,38.3725,38.5573,38206.0
2022-06-24 10:00:00,39.64,40.23,39.64,40.14,60200.0,38.5573,39.1312,38.5573,39.0436,60200.0
2022-06-24 10:10:00,40.12,40.14,39.76,39.82,29962.0,39.0242,39.0436,38.674,38.7324,29962.0
2022-06-24 10:20:00,39.82,39.88,39.72,39.84,29274.0,38.7324,38.7907,38.6351,38.7518,29274.0
2022-06-24 10:30:00,39.85,40.29,39.85,40.28,50383.0,38.7616,39.1895,38.7616,39.1798,50383.0
2022-06-24 10:40:00,40.28,40.48,40.24,40.47,24539.0,39.1798,39.3743,39.1409,39.3646,24539.0
2022-06-24 10:50:00,40.49,40.57,40.47,40.49,36809.0,39.3841,39.4619,39.3646,39.3841,36809.0
2022-06-24 11:00:00,40.52,40.57,40.34,40.42,32221.0,39.4133,39.4619,39.2382,39.316,32221.0
2022-06-24 11:10:00,40.43,40.49,40.38,40.46,18318.0,39.3257,39.3841,39.2771,39.3549,18318.0
2022-06-24 11:20:00,40.46,40.63,40.46,40.62,18575.0,39.3549,39.5203,39.3549,39.5105,18575.0
2022-06-24 11:30:00,40.64,40.74,40.63,40.73,18211.0,39.53,39.6272,39.5203,39.6175,18211.0
2022-06-24 11:40:00,40.72,40.77,40.64,40.64,16850.0,39.6078,39.6564,39.53,39.53,16850.0
2022-06-24 11:50:00,40.65,40.79,40.65,40.77,10707.0,39.5397,39.6759,39.5397,39.6564,10707.0
2022-06-24 12:00:00,40.78,40.87,40.75,40.78,18887.0,39.6662,39.7537,39.637,39.6662,18887.0
2022-06-24 12:10:00,40.75,40.77,40.69,40.73,12967.0,39.637,39.6564,39.5786,39.6175,12967.0
2022-06-24 12:20:00,40.72,40.72,40.57,40.61,11007.0,39.6078,39.6078,39.4619,39.5008,11007.0
2022-06-24 12:30:00,40.64,40.69,40.59,40.63,17093.0,39.53,39.5786,39.4813,39.5203,17093.0
2022-06-24 12:40:00,40.64,40.71,40.64,40.66,23188.0,39.53,39.5981,39.53,39.5494,23188.0
2022-06-24 12:50:00,40.65,40.73,40.63,40.71,53387.0,39.5397,39.6175,39.5203,39.5981,53387.0
2022-06-24 13:00:00,40.7,40.74,40.67,40.69,11977.0,39.5883,39.6272,39.5592,39.5786,11977.0
2022-06-24 13:10:00,40.7,40.77,40.69,40.72,11484.0,39.5883,39.6564,39.5786,39.6078,11484.0
2022-06-24 13:20:00,40.7,40.71,40.54,40.57,23660.0,39.5883,39.5981,39.4327,39.4619,23660.0
2022-06-24 13:30:00,40.57,40.62,40.51,40.58,16611.0,39.4619,39.5105,39.4035,39.4716,16611.0
2022-06-24 13:40:00,40.57,40.7,40.56,40.67,11218.0,39.4619,39.5883,39.4522,39.5592,11218.0
2022-06-24 13:50:00,40.67,40.71,40.6,40.63,21648.0,39.5592,39.5981,39.4911,39.5203,21648.0
2022-06-24 14:00:00,40.64,40.65,40.5,40.52,25986.0,39.53,39.5397,39.3938,39.4133,25986.0
2022-06-24 14:10:00,40.52,40.53,40.46,40.51,29000.0,39.4133,39.423,39.3549,39.4035,29000.0
2022-06-24 14:20:00,40.5,40.5,40.38,40.4,21978.0,39.3938,39.3938,39.2771,39.2965,21978.0
2022-06-24 14:30:00,40.41,40.46,40.4,40.45,22521.0,39.3063,39.3549,39.2965,39.3452,22521.0
2022-06-24 14:40:00,40.45,40.55,40.44,40.55,30147.0,39.3452,39.4424,39.3354,39.4424,30147.0
2022-06-24 14:50:00,40.55,40.69,40.53,40.67,25910.0,39.4424,39.5786,39.423,39.5592,25910.0
2022-06-24 15:00:00,40.68,40.72,40.66,40.7,23925.0,39.5689,39.6078,39.5494,39.5883,23925.0
2022-06-24 15:10:00,40.69,40.7,40.6,40.62,28867.0,39.5786,39.5883,39.4911,39.5105,28867.0
2022-06-24 15:20:00,40.63,40.65,40.58,40.62,27596.0,39.5203,39.5397,39.4716,39.5105,27596.0
2022-06-24 15:30:00,40.63,40.63,40.29,40.32,168685.0,39.5203,39.5203,39.1895,39.2187,168685.0
2022-06-24 15:40:00,40.32,40.38,40.24,40.25,129781.0,39.2187,39.2771,39.1409,39.1506,129781.0
2022-06-24 15:50:00,40.24,40.42,40.2,40.4,338178.0,39.1409,39.316,39.102,39.2965,338178.0
2022-06-27 09:30:00,40.36,40.51,40.0,40.51,103297.0,39.2576,39.4035,38.9075,39.4035,103297.0
2022-06-27 09:40:00,40.44,40.61,40.26,40.51,36497.0,39.3354,39.5008,39.1604,39.4035,36497.0
2022-06-27 09:50:00,40.49,40.55,40.38,40.46,22373.0,39.3841,39.4424,39.2771,39.3549,22373.0
2022-06-27 10:00:00,40.48,40.88,40.41,40.52,31274.0,39.3743,39.7634,39.3063,39.4133,31274.0
2022-06-27 10:10:00,40.51,40.65,40.39,40.65,17026.0,39.4035,39.5397,39.2868,39.5397,17026.0
2022-06-27 10:20:00,40.64,40.72,40.57,40.64,19075.0,39.53,39.6078,39.4619,39.53,19075.0
2022-06-27 10:30:00,40.62,40.76,40.61,40.73,19712.0,39.5105,39.6467,39.5008,39.6175,19712.0
2022-06-27 10:40:00,40.73,40.96,40.69,40.96,23024.0,39.6175,39.8412,39.5786,39.8412,23024.0
2022-06-27 10:50:00,40.96,41.09,40.95,40.99,18355.0,39.8412,39.9677,39.8315,39.8704,18355.0
2022-06-27 11:00:00,41.01,41.05,40.96,40.98,20714.0,39.8899,39.9288,39.8412,39.8607,20714.0
2022-06-27 11:10:00,40.95,41.02,40.92,40.95,15297.0,39.8315,39.8996,39.8023,39.8315,15297.0
2022-06-27 11:20:00,40.94,41.1,40.93,41.03,21824.0,39.8218,39.9774,39.8121,39.9093,21824.0
2022-06-27 11:30:00,41.01,41.01,40.83,40.84,23709.0,39.8899,39.8899,39.7148,39.7245,23709.0
2022-06-27 11:40:00,40.85,40.97,40.84,40.89,12859.0,39.7342,39.851,39.7245,39.7732,12859.0
2022-06-27 11:50:00,40.88,40.91,40.84,40.88,21689.0,39.7634,39.7926,39.7245,39.7634,21689.0
2022-06-27 12:00:00,40.89,40.9,40.73,40.73,20368.0,39.7732,39.7829,39.6175,39.6175,20368.0
2022-06-27 12:10:00,40.72,40.85,40.71,40.84,15657.0,39.6078,39.7342,39.5981,39.7245,15657.0
2022-06-27 12:20:00,40.84,40.86,40.73,40.81,16127.0,39.7245,39.744,39.6175,39.6953,16127.0
2022-06-27 12:30:00,40.79,40.79,40.65,40.74,16371.0,39.6759,39.6759,39.5397,39.6272,16371.0
2022-06-27 12:40:00,40.73,40.83,40.72,40.83,12335.0,39.6175,39.7148,39.6078,39.7148,12335.0
2022-06-27 12:50:00,40.83,40.9,40.83,40.88,26548.0,39.7148,39.7829,39.7148,39.7634,26548.0
2022-06-27 13:00:00,40.86,40.86,40.75,40.84,12932.0,39.744,39.744,39.637,39.7245,12932.0
2022-06-27 13:10:00,40.88,40.89,40.8,40.86,19218.0,39.7634,39.7732,39.6856,39.744,19218.0
2022-06-27 13:20:00,40.87,40.87,40.79,40.82,14434.0,39.7537,39.7537,39.6759,39.7051,14434.0
2022-06-27 13:30:00,40.8,40.83,40.72,40.78,16641.0,39.6856,39.7148,39.6078,39.6662,16641.0
2022-06-27 13:40:00,40.77,40.77,40.61,40.65,16797.0,39.6564,39.6564,39.5008,39.5397,16797.0
2022-06-27 13:50:00,40.65,40.72,40.65,40.67,10872.0,39.5397,39.6078,39.5397,39.5592,10872.0
2022-06-27 14:00:00,40.65,40.7,40.62,40.67,13768.0,39.5397,39.5883,39.5105,39.5592,13768.0
2022-06-27 14:10:00,40.67,40.75,40.64,40.74,20737.0,39.5592,39.637,39.53,39.6272,20737.0
2022-06-27 14:20:00,40.74,40.74,40.67,40.68,13336.0,39.6272,39.6272,39.5592,39.5689,13336.0
2022-06-27 14:30:00,40.67,40.77,40.66,40.75,14983.0,39.5592,39.6564,39.5494,39.637,14983.0
2022-06-27 14:40:00,40.75,40.75,40.67,40.71,13101.0,39.637,39.637,39.5592,39.5981,13101.0
2022-06-27 14:50:00,40.69,40.73,40.65,40.65,19021.0,39.5786,39.6175,39.5397,39.5397,19021.0
2022-06-27 15:00:00,40.65,40.69,40.57,40.67,27188.0,39.5397,39.5786,39.4619,39.5592,27188.0
2022-06-27 15:10:00,40.69,40.75,40.66,40.66,28502.0,39.5786,39.637,39.5494,39.5494,28502.0
2022-06-27 15:20:00,40.65,40.65,40.55,40.58,43400.0,39.5397,39.5397,39.4424,39.4716,43400.0
2022-06-27 15:30:00,40.57,40.57,40.4,40.45,51553.0,39.4619,39.4619,39.2965,39.3452,51553.0
2022-06-27 15:40:00,40.46,40.61,40.43,40.52,58771.0,39.3549,39.5008,39.3257,39.4133,58771.0
2022-06-27 15:50:00,40.52,40.6,40.38,40.6,187358.0,39.4133,39.4911,39.2771,39.4911,187358.0
2022-06-28 09:30:00,40.78,41.22,40.42,40.89,73896.0,39.6662,40.0941,39.316,39.7732,73896.0
2022-06-28 09:40:00,40.98,41.24,40.89,41.04,29188.0,39.8607,40.1136,39.7732,39.9191,29188.0
2022-06-28 09:50:00,41.04,41.1,40.83,40.87,17670.0,39.9191,39.9774,39.7148,39.7537,17670.0
2022-06-28 10:00:00,40.87,40.97,40.41,40.6,24677.0,39.7537,39.851,39.3063,39.4911,24677.0
2022-06-28 10:10:00,40.62,40.83,40.43,40.81,34920.0,39.5105,39.7148,39.3257,39.6953,34920.0
2022-06-28 10:20:00,40.79,40.79,40.57,40.64,24997.0,39.6759,39.6759,39.4619,39.53,24997.0
2022-06-28 10:30:00,40.65,40.73,40.52,40.72,22086.0,39.5397,39.6175,39.4133,39.6078,22086.0
2022-06-28 10:40:00,40.67,40.88,40.62,40.66,23073.0,39.5592,39.7634,39.5105,39.5494,23073.0
2022-06-28 10:50:00,40.68,40.69,40.55,40.62,17287.0,39.5689,39.5786,39.4424,39.5105,17287.0
2022-06-28 11:00:00,40.61,40.68,40.58,40.62,14029.0,39.5008,39.5689,39.4716,39.5105,14029.0
2022-06-28 11:10:00,40.63,40.65,40.52,40.54,15920.0,39.5203,39.5397,39.4133,39.4327,15920.0
2022-06-28 11:20:00,40.53,40.56,40.36,40.4,37536.0,39.423,39.4522,39.2576,39.2965,37536.0
2022-06-28 11:30:00,40.39,40.45,40.24,40.24,19078.0,39.2868,39.3452,39.1409,39.1409,19078.0
2022-06-28 11:40:00,40.25,40.29,40.16,40.22,24315.0,39.1506,39.1895,39.0631,39.1215,24315.0
2022-06-28 11:50:00,40.21,40.21,40.02,40.03,30254.0,39.1117,39.1117,38.9269,38.9366,30254.0
2022-06-28 12:00:00,40.03,40.19,40.0,40.19,22356.0,38.9366,39.0923,38.9075,39.0923,22356.0
2022-06-28 12:10:00,40.18,40.34,40.18,40.34,21243.0,39.0825,39.2382,39.0825,39.2382,21243.0
2022-06-28 12:20:00,40.33,40.54,40.33,40.51,14034.0,39.2284,39.4327,39.2284,39.4035,14034.0
2022-06-28 12:30:00,40.52,40.54,40.42,40.54,11445.0,39.4133,39.4327,39.316,39.4327,11445.0
2022-06-28 12:40:00,40.54,40.62,40.54,40.56,17460.0,39.4327,39.5105,39.4327,39.4522,17460.0
2022-06-28 12:50:00,40.57,40.58,40.42,40.46,12726.0,39.4619,39.4716,39.316,39.3549,12726.0
2022-06-28 13:00:00,40.44,40.47,40.2,40.2,15340.0,39.3354,39.3646,39.102,39.102,15340.0
2022-06-28 13:10:00,40.21,40.26,40.16,40.25,13784.0,39.1117,39.1604,39.0631,39.1506,13784.0
2022-06-28 13:20:00,40.24,40.32,40.19,40.3,22170.0,39.1409,39.2187,39.0923,39.1993,22170.0
2022-06-28 13:30:00,40.29,40.31,40.2,40.2,14239.0,39.1895,39.209,39.102,39.102,14239.0
2022-06-28 13:40:00,40.19,40.31,40.19,40.25,12091.0,39.0923,39.209,39.0923,39.1506,12091.0
2022-06-28 13:50:00,40.25,40.3,40.21,40.25,12886.0,39.1506,39.1993,39.1117,39.1506,12886.0
2022-06-28 14:00:00,40.25,40.36,40.2,40.2,17255.0,39.1506,39.2576,39.102,39.102,17255.0
2022-06-28 14:10:00,40.2,40.21,40.07,40.07,18369.0,39.102,39.1117,38.9755,38.9755,18369.0
2022-06-28 14:20:00,40.06,40.1,40.01,40.07,13977.0,38.9658,39.0047,38.9172,38.9755,13977.0
2022-06-28 14:30:00,40.05,40.06,39.95,40.0,17521.0,38.9561,38.9658,38.8588,38.9075,17521.0
2022-06-28 14:40:00,39.97,40.2,39.96,40.19,30079.0,38.8783,39.102,38.8686,39.0923,30079.0
2022-06-28 14:50:00,40.19,40.2,40.13,40.14,26787.0,39.0923,39.102,39.0339,39.0436,26787.0
2022-06-28 15:00:00,40.14,40.2,40.03,40.1,27104.0,39.0436,39.102,38.9366,39.0047,27104.0
2022-06-28 15:10:00,40.11,40.19,40.08,40.1,29093.0,39.0145,39.0923,38.9853,39.0047,29093.0
2022-06-28 15:20:00,40.09,40.1,40.0,40.09,70115.0,38.995,39.0047,38.9075,38.995,70115.0
2022-06-28 15:30:00,40.08,40.12,40.01,40.04,28361.0,38.9853,39.0242,38.9172,38.9464,28361.0
2022-06-28 15:40:00,40.04,40.05,39.97,40.02,137085.0,38.9464,38.9561,38.8783,38.9269,137085.0
2022-06-28 15:50:00,40.02,40.04,39.84,39.87,200390.0,38.9269,38.9464,38.7518,38.781,200390.0
2022-06-29 09:30:00,39.87,39.87,39.19,39.32,39851.0,38.781,38.781,38.1196,38.246,39851.0
2022-06-29 09:40:00,39.28,39.38,38.98,39.26,18042.0,38.2071,38.3044,37.9153,38.1877,18042.0
2022-06-29 09:50:00,39.22,39.71,39.21,39.67,31889.0,38.1488,38.6254,38.139,38.5865,31889.0
2022-06-29 10:00:00,39.67,39.83,39.59,39.64,16682.0,38.5865,38.7421,38.5087,38.5573,16682.0
2022-06-29 10:10:00,39.63,39.81,39.62,39.75,25229.0,38.5476,38.7226,38.5378,38.6643,25229.0
2022-06-29 10:20:00,39.78,39.91,39.76,39.83,21039.0,38.6935,38.8199,38.674,38.7421,21039.0
2022-06-29 10:30:00,39.84,40.02,39.82,39.96,13159.0,38.7518,38.9269,38.7324,38.8686,13159.0
2022-06-29 10:40:00,39.96,40.04,39.88,39.89,15658.0,38.8686,38.9464,38.7907,38.8005,15658.0
2022-06-29 10:50:00,39.89,39.98,39.59,39.59,17386.0,38.8005,38.888,38.5087,38.5087,17386.0
2022-06-29 11:00:00,39.59,39.63,39.52,39.6,10869.0,38.5087,38.5476,38.4406,38.5184,10869.0
2022-06-29 11:10:00,39.59,39.63,39.52,39.56,11241.0,38.5087,38.5476,38.4406,38.4795,11241.0
2022-06-29 11:20:00,39.56,39.57,39.39,39.49,8660.0,38.4795,38.4892,38.3141,38.4114,8660.0
2022-06-29 11:30:00,39.48,39.61,39.44,39.55,12403.0,38.4017,38.5281,38.3628,38.4698,12403.0
2022-06-29 11:40:00,39.53,39.58,39.42,39.45,14138.0,38.4503,38.4989,38.3433,38.3725,14138.0
2022-06-29 11:50:00,39.42,39.54,39.37,39.37,12161.0,38.3433,38.46,38.2947,38.2947,12161.0
2022-06-29 12:00:00,39.41,39.45,39.24,39.24,43852.0,38.3336,38.3725,38.1682,38.1682,43852.0
2022-06-29 12:10:00,39.24,39.31,39.14,39.28,18488.0,38.1682,38.2363,38.0709,38.2071,18488.0
2022-06-29 12:20:00,39.29,39.32,39.12,39.17,14075.0,38.2169,38.246,38.0515,38.1001,14075.0
2022-06-29 12:30:00,39.16,39.31,39.14,39.28,17013.0,38.0904,38.2363,38.0709,38.2071,17013.0
2022-06-29 12:40:00,39.29,39.3,39.17,39.2,16657.0,38.2169,38.2266,38.1001,38.1293,16657.0
2022-06-29 12:50:00,39.19,39.32,39.19,39.31,19442.0,38.1196,38.246,38.1196,38.2363,19442.0
2022-06-29 13:00:00,39.29,39.35,39.25,39.35,12810.0,38.2169,38.2752,38.1779,38.2752,12810.0
2022-06-29 13:10:00,39.38,39.4,39.17,39.18,16589.0,38.3044,38.3238,38.1001,38.1099,16589.0
2022-06-29 13:20:00,39.17,39.19,39.08,39.19,21135.0,38.1001,38.1196,38.0126,38.1196,21135.0
2022-06-29 13:30:00,39.17,39.28,39.12,39.27,22234.0,38.1001,38.2071,38.0515,38.1974,22234.0
2022-06-29 13:40:00,39.27,39.34,39.22,39.34,17981.0,38.1974,38.2655,38.1488,38.2655,17981.0
2022-06-29 13:50:00,39.32,39.43,39.3,39.41,15998.0,38.246,38.353,38.2266,38.3336,15998.0
2022-06-29 14:00:00,39.4,39.59,39.39,39.52,23285.0,38.3238,38.5087,38.3141,38.4406,23285.0
2022-06-29 14:10:00,39.52,39.59,39.48,39.54,34251.0,38.4406,38.5087,38.4017,38.46,34251.0
2022-06-29 14:20:00,39.55,39.57,39.47,39.56,12487.0,38.4698,38.4892,38.3919,38.4795,12487.0
2022-06-29 14:30:00,39.56,39.57,39.49,39.51,12494.0,38.4795,38.4892,38.4114,38.4308,12494.0
2022-06-29 14:40:00,39.51,39.55,39.44,39.52,21368.0,38.4308,38.4698,38.3628,38.4406,21368.0
2022-06-29 14:50:00,39.51,39.55,39.44,39.51,18301.0,38.4308,38.4698,38.3628,38.4308,18301.0
2022-06-29 15:00:00,39.49,39.62,39.48,39.62,17159.0,38.4114,38.5378,38.4017,38.5378,17159.0
2022-06-29 15:10:00,39.61,39.69,39.54,39.63,28632.0,38.5281,38.6059,38.46,38.5476,28632.0
2022-06-29 15:20:00,39.62,39.74,39.61,39.74,40221.0,38.5378,38.6546,38.5281,38.6546,40221.0
2022-06-29 15:30:00,39.74,39.74,39.51,39.55,64667.0,38.6546,38.6546,38.4308,38.4698,64667.0
2022-06-29 15:40:00,39.56,39.6,39.48,39.59,72888.0,38.4795,38.5184,38.4017,38.5087,72888.0
2022-06-29 15:50:00,39.6,39.66,39.5,39.56,203394.0,38.5184,38.5767,38.4211,38.4795,203394.0
2022-06-30 09:30:00,39.1,39.28,38.94,38.94,31822.0,38.032,38.2071,37.8764,37.8764,31822.0
2022-06-30 09:40:00,38.98,39.25,38.85,39.17,37403.0,37.9153,38.1779,37.7889,38.1001,37403.0
2022-06-30 09:50:00,39.19,39.24,38.94,38.97,14949.0,38.1196,38.1682,37.8764,37.9056,14949.0
2022-06-30 10:00:00,38.95,38.95,38.68,38.68,28942.0,37.8861,37.8861,37.6235,37.6235,28942.0
2022-06-30 10:10:00,38.68,39.03,38.68,38.99,14584.0,37.6235,37.964,37.6235,37.925,14584.0
2022-06-30 10:20:00,39.0,39.06,38.93,39.0,8896.0,37.9348,37.9931,37.8667,37.9348,8896.0
2022-06-30 10:30:00,39.0,39.21,38.99,39.08,11507.0,37.9348,38.139,37.925,38.0126,11507.0
2022-06-30 10:40:00,39.01,39.12,38.97,39.12,17212.0,37.9445,38.0515,37.9056,38.0515,17212.0
2022-06-30 10:50:00,39.11,39.27,39.08,39.24,14084.0,38.0418,38.1974,38.0126,38.1682,14084.0
2022-06-30 11:00:00,39.23,39.43,39.13,39.42,20147.0,38.1585,38.353,38.0612,38.3433,20147.0
2022-06-30 11:10:00,39.46,39.53,39.37,39.48,10263.0,38.3822,38.4503,38.2947,38.4017,10263.0
2022-06-30 11:20:00,39.53,39.79,39.51,39.75,11661.0,38.4503,38.7032,38.4308,38.6643,11661.0
2022-06-30 11:30:00,39.75,39.79,39.68,39.73,16016.0,38.6643,38.7032,38.5962,38.6448,16016.0
2022-06-30 11:40:00,39.72,39.8,39.69,39.77,12313.0,38.6351,38.7129,38.6059,38.6837,12313.0
2022-06-30 11:50:00,39.76,39.76,39.65,39.73,7353.0,38.674,38.674,38.567,38.6448,7353.0
2022-06-30 12:00:00,39.71,39.72,39.55,39.59,8928.0,38.6254,38.6351,38.4698,38.5087,8928.0
2022-06-30 12:10:00,39.59,39.72,39.57,39.72,14159.0,38.5087,38.6351,38.4892,38.6351,14159.0
2022-06-30 12:20:00,39.74,40.01,39.74,40.01,15361.0,38.6546,38.9172,38.6546,38.9172,15361.0
2022-06-30 12:30:00,40.05,40.13,39.96,40.01,16782.0,38.9561,39.0339,38.8686,38.9172,16782.0
2022-06-30 12:40:00,40.01,40.09,39.98,40.0,11832.0,38.9172,38.995,38.888,38.9075,11832.0
2022-06-30 12:50:00,39.97,40.0,39.91,39.95,7849.0,38.8783,38.9075,38.8199,38.8588,7849.0
2022-06-30 13:00:00,39.96,40.03,39.87,39.92,16717.0,38.8686,38.9366,38.781,38.8296,16717.0
2022-06-30 13:10:00,39.9,39.9,39.73,39.79,10223.0,38.8102,38.8102,38.6448,38.7032,10223.0
2022-06-30 13:20:00,39.8,39.97,39.77,39.95,13999.0,38.7129,38.8783,38.6837,38.8588,13999.0
2022-06-30 13:30:00,39.93,39.98,39.92,39.94,7660.0,38.8394,38.888,38.8296,38.8491,7660.0
2022-06-30 13:40:00,39.95,40.03,39.88,39.99,13639.0,38.8588,38.9366,38.7907,38.8977,13639.0
2022-06-30 13:50:00,39.99,40.15,39.99,40.02,10154.0,38.8977,39.0534,38.8977,38.9269,10154.0
2022-06-30 14:00:00,40.03,40.04,39.91,39.93,88635.0,38.9366,38.9464,38.8199,38.8394,88635.0
2022-06-30 14:10:00,39.95,40.04,39.92,40.04,28722.0,38.8588,38.9464,38.8296,38.9464,28722.0
2022-06-30 14:20:00,40.04,40.04,39.82,39.93,20481.0,38.9464,38.9464,38.7324,38.8394,20481.0
2022-06-30 14:30:00,39.94,39.95,39.82,39.85,9690.0,38.8491,38.8588,38.7324,38.7616,9690.0
2022-06-30 14:40:00,39.83,39.84,39.65,39.74,11942.0,38.7421,38.7518,38.567,38.6546,11942.0
2022-06-30 14:50:00,39.73,39.73,39.61,39.71,13327.0,38.6448,38.6448,38.5281,38.6254,13327.0
2022-06-30 15:00:00,39.72,39.77,39.55,39.59,19542.0,38.6351,38.6837,38.4698,38.5087,19542.0
2022-06-30 15:10:00,39.57,39.61,39.51,39.52,21012.0,38.4892,38.5281,38.4308,38.4406,21012.0
2022-06-30 15:20:00,39.53,39.7,39.53,39.7,18614.0,38.4503,38.6157,38.4503,38.6157,18614.0
2022-06-30 15:30:00,39.69,39.74,39.57,39.57,43982.0,38.6059,38.6546,38.4892,38.4892,43982.0
2022-06-30 15:40:00,39.57,39.73,39.49,39.7,82553.0,38.4892,38.6448,38.4114,38.6157,82553.0
2022-06-30 15:50:00,39.68,39.69,39.37,39.64,231863.0,38.5962,38.6059,38.2947,38.5573,231863.0
2022-07-01 09:30:00,39.82,40.8,39.55,40.69,72734.0,38.7324,39.6856,38.4698,39.5786,72734.0
2022-07-01 09:40:00,40.71,41.43,40.7,41.37,61233.0,39.5981,40.2984,39.5883,40.24,61233.0
2022-07-01 09:50:00,41.36,41.52,41.15,41.19,33563.0,40.2303,40.3859,40.026,40.065,33563.0
2022-07-01 10:00:00,41.18,41.28,40.87,40.95,27970.0,40.0552,40.1525,39.7537,39.8315,27970.0
2022-07-01 10:10:00,40.97,41.02,40.67,40.85,30094.0,39.851,39.8996,39.5592,39.7342,30094.0
2022-07-01 10:20:00,40.86,41.05,40.75,41.0,82510.0,39.744,39.9288,39.637,39.8801,82510.0
2022-07-01 10:30:00,41.0,41.08,40.88,40.96,52117.0,39.8801,39.958,39.7634,39.8412,52117.0
2022-07-01 10:40:00,40.95,41.23,40.83,41.05,53168.0,39.8315,40.1039,39.7148,39.9288,53168.0
2022-07-01 10:50:00,41.04,41.14,40.88,41.08,25795.0,39.9191,40.0163,39.7634,39.958,25795.0
2022-07-01 11:00:00,41.06,41.27,41.01,41.24,20737.0,39.9385,40.1428,39.8899,40.1136,20737.0
2022-07-01 11:10:00,41.24,41.32,41.18,41.2,19701.0,40.1136,40.1914,40.0552,40.0747,19701.0
2022-07-01 11:20:00,41.2,41.34,41.15,41.3,174426.0,40.0747,40.2109,40.026,40.172,174426.0
2022-07-01 11:30:00,41.31,41.51,41.31,41.39,117029.0,40.1817,40.3762,40.1817,40.2595,117029.0
2022-07-01 11:40:00,41.39,41.65,41.33,41.53,91879.0,40.2595,40.5124,40.2011,40.3957,91879.0
2022-07-01 11:50:00,41.51,41.51,41.33,41.37,50694.0,40.3762,40.3762,40.2011,40.24,50694.0
2022-07-01 12:00:00,41.38,41.55,41.31,41.53,29537.0,40.2498,40.4151,40.1817,40.3957,29537.0
2022-07-01 12:10:00,41.55,41.79,41.47,41.79,56488.0,40.4151,40.6486,40.3373,40.6486,56488.0
2022-07-01 12:20:00,41.77,41.78,41.68,41.73,37805.0,40.6291,40.6388,40.5416,40.5902,37805.0
2022-07-01 12:30:00,41.73,41.76,41.6,41.61,44327.0,40.5902,40.6194,40.4638,40.4735,44327.0
2022-07-01 12:40:00,41.63,41.65,41.58,41.62,23432.0,40.4929,40.5124,40.4443,40.4832,23432.0
2022-07-01 12:50:00,41.61,41.84,41.61,41.63,77320.0,40.4735,40.6972,40.4735,40.4929,77320.0
2022-07-01 13:00:00,41.6,41.82,41.6,41.82,19720.0,40.4638,40.6777,40.4638,40.6777,19720.0
2022-07-01 13:10:00,41.81,41.96,41.78,41.95,65098.0,40.668,40.8139,40.6388,40.8042,65098.0
2022-07-01 13:20:00,41.94,42.0,41.87,41.98,30106.0,40.7945,40.8528,40.7264,40.8334,30106.0
2022-07-01 13:30:00,41.98,42.02,41.79,41.91,39676.0,40.8334,40.8723,40.6486,40.7653,39676.0
2022-07-01 13:40:00,41.91,42.13,41.88,42.13,54754.0,40.7653,40.9793,40.7361,40.9793,54754.0
2022-07-01 13:50:00,42.12,42.15,42.07,42.13,29301.0,40.9696,40.9987,40.9209,40.9793,29301.0
2022-07-01 14:00:00,42.15,42.18,42.06,42.09,34945.0,40.9987,41.0279,40.9112,40.9404,34945.0
2022-07-01 14:10:00,42.1,42.22,41.99,42.21,21996.0,40.9501,41.0668,40.8431,41.0571,21996.0
2022-07-01 14:20:00,42.18,42.28,42.16,42.23,33784.0,41.0279,41.1252,41.0085,41.0766,33784.0
2022-07-01 14:30:00,42.24,42.37,42.23,42.37,33140.0,41.0863,41.2127,41.0766,41.2127,33140.0
2022-07-01 14:40:00,42.36,42.44,42.32,42.4,18799.0,41.203,41.2808,41.1641,41.2419,18799.0
2022-07-01 14:50:00,42.39,42.4,42.29,42.32,25550.0,41.2322,41.2419,41.1349,41.1641,25550.0
2022-07-01 15:00:00,42.35,42.38,42.18,42.3,29125.0,41.1933,41.2225,41.0279,41.1446,29125.0
2022-07-01 15:10:00,42.29,42.35,42.24,42.33,36475.0,41.1349,41.1933,41.0863,41.1738,36475.0
2022-07-01 15:20:00,42.35,42.43,42.29,42.38,41666.0,41.1933,41.2711,41.1349,41.2225,41666.0
2022-07-01 15:30:00,42.38,42.5,42.36,42.4,79394.0,41.2225,41.3392,41.203,41.2419,79394.0
2022-07-01 15:40:00,42.4,42.47,42.35,42.41,107782.0,41.2419,41.31,41.1933,41.2516,107782.0
2022-07-01 15:50:00,42.42,42.44,42.13,42.22,329929.0,41.2614,41.2808,40.9793,41.0668,329929.0
2022-07-05 09:30:00,41.53,42.2,41.26,42.2,81968.0,40.3957,41.0474,40.133,41.0474,81968.0
2022-07-05 09:40:00,42.2,42.23,41.68,41.73,61743.0,41.0474,41.0766,40.5416,40.5902,61743.0
2022-07-05 09:50:00,41.74,42.03,41.65,41.87,49891.0,40.5999,40.882,40.5124,40.7264,49891.0
2022-07-05 10:00:00,41.85,41.93,41.73,41.84,24918.0,40.7069,40.7847,40.5902,40.6972,24918.0
2022-07-05 10:10:00,41.85,41.92,41.74,41.84,31064.0,40.7069,40.775,40.5999,40.6972,31064.0
2022-07-05 10:20:00,41.84,42.15,41.77,42.15,76558.0,40.6972,40.9987,40.6291,40.9987,76558.0
2022-07-05 10:30:00,42.13,42.67,42.11,42.64,47930.0,40.9793,41.5045,40.9598,41.4754,47930.0
2022-07-05 10:40:00,42.61,42.61,42.28,42.3,19363.0,41.4462,41.4462,41.1252,41.1446,19363.0
2022-07-05 10:50:00,42.28,42.31,42.19,42.21,21465.0,41.1252,41.1544,41.0376,41.0571,21465.0
2022-07-05 11:00:00,42.22,42.22,41.89,41.95,23767.0,41.0668,41.0668,40.7458,40.8042,23767.0
2022-07-05 11:10:00,41.94,41.95,41.8,41.85,28134.0,40.7945,40.8042,40.6583,40.7069,28134.0
2022-07-05 11:20:00,41.86,42.13,41.86,42.11,58224.0,40.7167,40.9793,40.7167,40.9598,58224.0
2022-07-05 11:30:00,42.11,42.36,42.1,42.22,88178.0,40.9598,41.203,40.9501,41.0668,88178.0
2022-07-05 11:40:00,42.21,42.65,42.17,42.48,86224.0,41.0571,41.4851,41.0182,41.3197,86224.0
2022-07-05 11:50:00,42.47,42.66,42.47,42.59,62810.0,41.31,41.4948,41.31,41.4267,62810.0
2022-07-05 12:00:00,42.57,42.75,42.52,42.7,149162.0,41.4073,41.5823,41.3586,41.5337,149162.0
2022-07-05 12:10:00,42.69,42.83,42.64,42.79,54183.0,41.524,41.6602,41.4754,41.6213,54183.0
2022-07-05 12:20:00,42.8,42.89,42.72,42.81,25110.0,41.631,41.7185,41.5532,41.6407,25110.0
2022-07-05 12:30:00,42.83,42.87,42.75,42.87,28106.0,41.6602,41.6991,41.5823,41.6991,28106.0
2022-07-05 12:40:00,42.87,42.95,42.71,42.71,43698.0,41.6991,41.7769,41.5434,41.5434,43698.0
2022-07-05 12:50:00,42.72,42.78,42.69,42.7,20281.0,41.5532,41.6115,41.524,41.5337,20281.0
2022-07-05 13:00:00,42.71,42.82,42.69,42.79,37689.0,41.5434,41.6504,41.524,41.6213,37689.0
2022-07-05 13:10:00,42.78,43.01,42.78,43.0,26604.0,41.6115,41.8352,41.6115,41.8255,26604.0
2022-07-05 13:20:00,42.99,43.13,42.98,43.02,22882.0,41.8158,41.952,41.8061,41.845,22882.0
2022-07-05 13:30:00,43.01,43.14,42.99,43.14,22896.0,41.8352,41.9617,41.8158,41.9617,22896.0
2022-07-05 13:40:00,43.16,43.25,43.07,43.11,19409.0,41.9811,42.0687,41.8936,41.9325,19409.0
2022-07-05 13:50:00,43.12,43.18,43.07,43.12,28925.0,41.9422,42.0006,41.8936,41.9422,28925.0
2022-07-05 14:00:00,43.12,43.26,43.09,43.23,17636.0,41.9422,42.0784,41.9131,42.0492,17636.0
2022-07-05 14:10:00,43.22,43.24,43.13,43.18,22081.0,42.0395,42.059,41.952,42.0006,22081.0
2022-07-05 14:20:00,43.16,43.23,43.12,43.15,29585.0,41.9811,42.0492,41.9422,41.9714,29585.0
2022-07-05 14:30:00,43.16,43.26,43.14,43.26,40172.0,41.9811,42.0784,41.9617,42.0784,40172.0
2022-07-05 14:40:00,43.26,43.35,43.23,43.28,29563.0,42.0784,42.166,42.0492,42.0979,29563.0
2022-07-05 14:50:00,43.28,43.36,43.25,43.32,34964.0,42.0979,42.1757,42.0687,42.1368,34964.0
2022-07-05 15:00:00,43.33,43.54,43.26,43.5,58792.0,42.1465,42.3508,42.0784,42.3119,58792.0
2022-07-05 15:10:00,43.5,43.64,43.44,43.55,94115.0,42.3119,42.448,42.2535,42.3605,94115.0
2022-07-05 15:20:00,43.54,43.71,43.53,43.63,101414.0,42.3508,42.5161,42.341,42.4383,101414.0
2022-07-05 15:30:00,43.62,43.73,43.47,43.55,77837.0,42.4286,42.5356,42.2827,42.3605,77837.0
2022-07-05 15:40:00,43.58,43.69,43.56,43.68,81423.0,42.3897,42.4967,42.3702,42.4869,81423.0
2022-07-05 15:50:00,43.67,43.74,43.51,43.72,301200.0,42.4772,42.5453,42.3216,42.5259,301200.0
2022-07-06 09:30:00,43.92,44.35,43.71,43.81,139852.0,42.7204,43.1386,42.5161,42.6134,139852.0
2022-07-06 09:40:00,43.82,44.1,43.6,43.61,140674.0,42.6231,42.8955,42.4091,42.4189,140674.0
2022-07-06 09:50:00,43.57,43.68,43.38,43.54,36822.0,42.38,42.4869,42.1951,42.3508,36822.0
2022-07-06 10:00:00,43.49,43.56,43.22,43.34,24670.0,42.3021,42.3702,42.0395,42.1562,24670.0
2022-07-06 10:10:00,43.35,43.41,42.96,43.06,24794.0,42.166,42.2243,41.7866,41.8839,24794.0
2022-07-06 10:20:00,43.1,43.12,42.82,42.93,26648.0,41.9228,41.9422,41.6504,41.7574,26648.0
2022-07-06 10:30:00,42.97,42.97,42.46,42.51,44697.0,41.7963,41.7963,41.3003,41.3489,44697.0
2022-07-06 10:40:00,42.5,42.59,42.18,42.18,76217.0,41.3392,41.4267,41.0279,41.0279,76217.0
2022-07-06 10:50:00,42.16,42.38,42.14,42.34,37983.0,41.0085,41.2225,40.989,41.1835,37983.0
2022-07-06 11:00:00,42.35,42.43,42.2,42.36,33566.0,41.1933,41.2711,41.0474,41.203,33566.0
2022-07-06 11:10:00,42.36,42.7,42.29,42.68,47071.0,41.203,41.5337,41.1349,41.5143,47071.0
2022-07-06 11:20:00,42.7,42.71,42.54,42.61,19809.0,41.5337,41.5434,41.3781,41.4462,19809.0
2022-07-06 11:30:00,42.62,42.63,42.44,42.54,26854.0,41.4559,41.4656,41.2808,41.3781,26854.0
2022-07-06 11:40:00,42.54,42.54,42.39,42.41,50954.0,41.3781,41.3781,41.2322,41.2516,50954.0
2022-07-06 11:50:00,42.41,42.42,42.21,42.32,55648.0,41.2516,41.2614,41.0571,41.1641,55648.0
2022-07-06 12:00:00,42.33,42.36,42.2,42.27,40989.0,41.1738,41.203,41.0474,41.1155,40989.0
2022-07-06 12:10:00,42.27,42.4,42.24,42.28,27948.0,41.1155,41.2419,41.0863,41.1252,27948.0
2022-07-06 12:20:00,42.26,42.33,42.23,42.32,20186.0,41.1057,41.1738,41.0766,41.1641,20186.0
2022-07-06 12:30:00,42.32,42.49,42.27,42.39,29348.0,41.1641,41.3294,41.1155,41.2322,29348.0
2022-07-06 12:40:00,42.41,42.46,42.33,42.33,12465.0,41.2516,41.3003,41.1738,41.1738,12465.0
2022-07-06 12:50:00,42.32,42.43,42.29,42.4,25118.0,41.1641,41.2711,41.1349,41.2419,25118.0
2022-07-06 13:00:00,42.42,42.62,42.41,42.6,29978.0,41.2614,41.4559,41.2516,41.4364,29978.0
2022-07-06 13:10:00,42.59,42.63,42.53,42.63,17178.0,41.4267,41.4656,41.3684,41.4656,17178.0
2022-07-06 13:20:00,42.63,42.73,42.6,42.72,24280.0,41.4656,41.5629,41.4364,41.5532,24280.0
2022-07-06 13:30:00,42.71,42.77,42.65,42.77,15543.0,41.5434,41.6018,41.4851,41.6018,15543.0
2022-07-06 13:40:00,42.77,42.82,42.72,42.82,17569.0,41.6018,41.6504,41.5532,41.6504,17569.0
2022-07-06 13:50:00,42.81,43.02,42.8,42.96,29286.0,41.6407,41.845,41.631,41.7866,29286.0
2022-07-06 14:00:00,42.92,43.19,42.8,43.02,29614.0,41.7477,42.0103,41.631,41.845,29614.0
2022-07-06 14:10:00,42.98,43.07,42.86,42.95,18067.0,41.8061,41.8936,41.6893,41.7769,18067.0
2022-07-06 14:20:00,42.97,43.21,42.9,43.21,26030.0,41.7963,42.0298,41.7283,42.0298,26030.0
2022-07-06 14:30:00,43.23,43.35,43.09,43.22,28339.0,42.0492,42.166,41.9131,42.0395,28339.0
2022-07-06 14:40:00,43.25,43.38,43.16,43.16,21919.0,42.0687,42.1951,41.9811,41.9811,21919.0
2022-07-06 14:50:00,43.14,43.16,43.08,43.11,11677.0,41.9617,41.9811,41.9033,41.9325,11677.0
2022-07-06 15:00:00,43.12,43.12,42.93,43.02,23348.0,41.9422,41.9422,41.7574,41.845,23348.0
2022-07-06 15:10:00,43.02,43.28,43.02,43.27,27967.0,41.845,42.0979,41.845,42.0881,27967.0
2022-07-06 15:20:00,43.27,43.44,43.27,43.44,24251.0,42.0881,42.2535,42.0881,42.2535,24251.0
2022-07-06 15:30:00,43.43,43.54,43.39,43.44,32402.0,42.2438,42.3508,42.2049,42.2535,32402.0
2022-07-06 15:40:00,43.42,43.55,43.41,43.44,71010.0,42.234,42.3605,42.2243,42.2535,71010.0
2022-07-06 15:50:00,43.44,43.46,43.19,43.23,234265.0,42.2535,42.273,42.0103,42.0492,234265.0
2022-07-07 09:30:00,43.39,43.93,43.28,43.77,33954.0,42.2049,42.7301,42.0979,42.5745,33954.0
2022-07-07 09:40:00,43.79,43.82,43.3,43.41,28415.0,42.5939,42.6231,42.1173,42.2243,28415.0
2022-07-07 09:50:00,43.37,43.37,42.79,42.83,45361.0,42.1854,42.1854,41.6213,41.6602,45361.0
2022-07-07 10:00:00,42.79,42.92,42.6,42.86,61169.0,41.6213,41.7477,41.4364,41.6893,61169.0
2022-07-07 10:10:00,42.87,42.94,42.65,42.73,29312.0,41.6991,41.7672,41.4851,41.5629,29312.0
2022-07-07 10:20:00,42.7,43.07,42.67,42.97,38841.0,41.5337,41.8936,41.5045,41.7963,38841.0
2022-07-07 10:30:00,42.99,43.08,42.9,42.99,21682.0,41.8158,41.9033,41.7283,41.8158,21682.0
2022-07-07 10:40:00,43.04,43.3,43.01,43.26,15816.0,41.8644,42.1173,41.8352,42.0784,15816.0
2022-07-07 10:50:00,43.26,43.27,43.18,43.26,25929.0,42.0784,42.0881,42.0006,42.0784,25929.0
2022-07-07 11:00:00,43.27,43.44,43.2,43.36,44043.0,42.0881,42.2535,42.0201,42.1757,44043.0
2022-07-07 11:10:00,43.35,43.4,43.26,43.38,33982.0,42.166,42.2146,42.0784,42.1951,33982.0
2022-07-07 11:20:00,43.36,43.49,43.35,43.42,14086.0,42.1757,42.3021,42.166,42.234,14086.0
2022-07-07 11:30:00,43.4,43.45,43.34,43.37,23787.0,42.2146,42.2632,42.1562,42.1854,23787.0
2022-07-07 11:40:00,43.39,43.4,43.25,43.26,20911.0,42.2049,42.2146,42.0687,42.0784,20911.0
2022-07-07 11:50:00,43.24,43.42,43.23,43.41,28887.0,42.059,42.234,42.0492,42.2243,28887.0
2022-07-07 12:00:00,43.42,43.49,43.36,43.41,18361.0,42.234,42.3021,42.1757,42.2243,18361.0
2022-07-07 12:10:00,43.41,43.45,43.39,43.43,13478.0,42.2243,42.2632,42.2049,42.2438,13478.0
2022-07-07 12:20:00,43.43,43.47,43.35,43.41,34134.0,42.2438,42.2827,42.166,42.2243,34134.0
2022-07-07 12:30:00,43.41,43.46,43.36,43.46,12620.0,42.2243,42.273,42.1757,42.273,12620.0
2022-07-07 12:40:00,43.46,43.51,43.35,43.35,11559.0,42.273,42.3216,42.166,42.166,11559.0
2022-07-07 12:50:00,43.34,43.41,43.33,43.35,19512.0,42.1562,42.2243,42.1465,42.166,19512.0
2022-07-07 13:00:00,43.35,43.4,43.29,43.31,12285.0,42.166,42.2146,42.1076,42.1271,12285.0
2022-07-07 13:10:00,43.28,43.28,43.2,43.21,17663.0,42.0979,42.0979,42.0201,42.0298,17663.0
2022-07-07 13:20:00,43.22,43.27,43.21,43.26,12203.0,42.0395,42.0881,42.0298,42.0784,12203.0
2022-07-07 13:30:00,43.26,43.34,43.24,43.33,41763.0,42.0784,42.1562,42.059,42.1465,41763.0
2022-07-07 13:40:00,43.33,43.35,43.25,43.26,20840.0,42.1465,42.166,42.0687,42.0784,20840.0
2022-07-07 13:50:00,43.23,43.33,43.23,43.29,63356.0,42.0492,42.1465,42.0492,42.1076,63356.0
2022-07-07 14:00:00,43.29,43.4,43.28,43.37,22308.0,42.1076,42.2146,42.0979,42.1854,22308.0
2022-07-07 14:10:00,43.37,43.42,43.34,43.41,20363.0,42.1854,42.234,42.1562,42.2243,20363.0
2022-07-07 14:20:00,43.41,43.43,43.36,43.4,22669.0,42.2243,42.2438,42.1757,42.2146,22669.0
2022-07-07 14:30:00,43.4,43.4,43.24,43.33,18594.0,42.2146,42.2146,42.059,42.1465,18594.0
2022-07-07 14:40:00,43.33,43.4,43.25,43.37,22089.0,42.1465,42.2146,42.0687,42.1854,22089.0
2022-07-07 14:50:00,43.38,43.38,43.31,43.34,24774.0,42.1951,42.1951,42.1271,42.1562,24774.0
2022-07-07 15:00:00,43.34,43.36,43.3,43.32,26041.0,42.1562,42.1757,42.1173,42.1368,26041.0
2022-07-07 15:10:00,43.32,43.41,43.3,43.4,25170.0,42.1368,42.2243,42.1173,42.2146,25170.0
2022-07-07 15:20:00,43.39,43.43,43.35,43.4,37291.0,42.2049,42.2438,42.166,42.2146,37291.0
2022-07-07 15:30:00,43.4,43.57,43.39,43.48,50265.0,42.2146,42.38,42.2049,42.2924,50265.0
2022-07-07 15:40:00,43.47,43.59,43.47,43.56,58639.0,42.2827,42.3994,42.2827,42.3702,58639.0
2022-07-07 15:50:00,43.57,43.61,43.45,43.58,142130.0,42.38,42.4189,42.2632,42.3897,142130.0
2022-07-08 09:30:00,43.14,43.95,43.14,43.86,48197.0,41.9617,42.7496,41.9617,42.662,48197.0
2022-07-08 09:40:00,43.86,44.14,43.53,43.53,27104.0,42.662,42.9344,42.341,42.341,27104.0
2022-07-08 09:50:00,43.55,43.87,43.51,43.84,29441.0,42.3605,42.6718,42.3216,42.6426,29441.0
2022-07-08 10:00:00,43.89,44.0,43.8,43.96,27850.0,42.6912,42.7982,42.6037,42.7593,27850.0
2022-07-08 10:10:00,43.95,44.21,43.91,44.16,23022.0,42.7496,43.0025,42.7107,42.9538,23022.0
2022-07-08 10:20:00,44.15,44.38,44.1,44.36,26863.0,42.9441,43.1678,42.8955,43.1484,26863.0
2022-07-08 10:30:00,44.37,44.49,44.28,44.44,23064.0,43.1581,43.2748,43.0706,43.2262,23064.0
2022-07-08 10:40:00,44.41,44.41,44.3,44.36,21159.0,43.197,43.197,43.09,43.1484,21159.0
2022-07-08 10:50:00,44.36,44.36,44.13,44.23,17256.0,43.1484,43.1484,42.9247,43.0219,17256.0
2022-07-08 11:00:00,44.24,44.27,44.15,44.24,45266.0,43.0317,43.0608,42.9441,43.0317,45266.0
2022-07-08 11:10:00,44.26,44.26,44.04,44.06,51242.0,43.0511,43.0511,42.8371,42.8566,51242.0
2022-07-08 11:20:00,44.07,44.1,43.85,43.86,54112.0,42.8663,42.8955,42.6523,42.662,54112.0
2022-07-08 11:30:00,43.87,43.96,43.77,43.79,36235.0,42.6718,42.7593,42.5745,42.5939,36235.0
2022-07-08 11:40:00,43.79,43.85,43.58,43.73,60697.0,42.5939,42.6523,42.3897,42.5356,60697.0
2022-07-08 11:50:00,43.74,43.94,43.73,43.91,18452.0,42.5453,42.7398,42.5356,42.7107,18452.0
2022-07-08 12:00:00,43.94,43.99,43.89,43.93,28860.0,42.7398,42.7885,42.6912,42.7301,28860.0
2022-07-08 12:10:00,43.94,44.03,43.93,44.01,20460.0,42.7398,42.8274,42.7301,42.8079,20460.0
2022-07-08 12:20:00,44.01,44.03,43.81,43.88,22743.0,42.8079,42.8274,42.6134,42.6815,22743.0
2022-07-08 12:30:00,43.87,43.91,43.76,43.78,20779.0,42.6718,42.7107,42.5648,42.5842,20779.0
2022-07-08 12:40:00,43.78,43.89,43.71,43.89,18091.0,42.5842,42.6912,42.5161,42.6912,18091.0
2022-07-08 12:50:00,43.89,44.04,43.85,44.03,38218.0,42.6912,42.8371,42.6523,42.8274,38218.0
2022-07-08 13:00:00,44.0,44.09,43.95,44.07,41348.0,42.7982,42.8857,42.7496,42.8663,41348.0
2022-07-08 13:10:00,44.08,44.1,44.01,44.05,18536.0,42.876,42.8955,42.8079,42.8468,18536.0
2022-07-08 13:20:00,44.04,44.13,43.99,44.13,25497.0,42.8371,42.9247,42.7885,42.9247,25497.0
2022-07-08 13:30:00,44.13,44.13,44.04,44.11,18162.0,42.9247,42.9247,42.8371,42.9052,18162.0
2022-07-08 13:40:00,44.12,44.24,44.1,44.22,20514.0,42.9149,43.0317,42.8955,43.0122,20514.0
2022-07-08 13:50:00,44.23,44.31,44.21,44.25,20578.0,43.0219,43.0997,43.0025,43.0414,20578.0
2022-07-08 14:00:00,44.25,44.34,44.21,44.32,23754.0,43.0414,43.1289,43.0025,43.1095,23754.0
2022-07-08 14:10:00,44.3,44.33,44.25,44.32,23990.0,43.09,43.1192,43.0414,43.1095,23990.0
2022-07-08 14:20:00,44.32,44.38,44.27,44.38,26679.0,43.1095,43.1678,43.0608,43.1678,26679.0
2022-07-08 14:30:00,44.39,44.48,44.37,44.45,30442.0,43.1776,43.2651,43.1581,43.2359,30442.0
2022-07-08 14:40:00,44.43,44.52,44.42,44.48,26116.0,43.2165,43.304,43.2067,43.2651,26116.0
2022-07-08 14:50:00,44.48,44.52,44.4,44.5,28028.0,43.2651,43.304,43.1873,43.2845,28028.0
2022-07-08 15:00:00,44.49,44.58,44.48,44.49,31137.0,43.2748,43.3624,43.2651,43.2748,31137.0
2022-07-08 15:10:00,44.49,44.57,44.37,44.38,56876.0,43.2748,43.3526,43.1581,43.1678,56876.0
2022-07-08 15:20:00,44.38,44.4,44.28,44.3,58317.0,43.1678,43.1873,43.0706,43.09,58317.0
2022-07-08 15:30:00,44.29,44.32,44.2,44.24,58753.0,43.0803,43.1095,42.9927,43.0317,58753.0
2022-07-08 15:40:00,44.25,44.33,44.22,44.26,71945.0,43.0414,43.1192,43.0122,43.0511,71945.0
2022-07-08 15:50:00,44.26,44.31,44.13,44.21,261589.0,43.0511,43.0997,42.9247,43.0025,261589.0
2022-07-11 09:30:00,43.98,44.45,43.8,44.31,44938.0,42.7788,43.2359,42.6037,43.0997,44938.0
2022-07-11 09:40:00,44.27,44.4,44.1,44.16,23514.0,43.0608,43.1873,42.8955,42.9538,23514.0
2022-07-11 09:50:00,44.15,44.54,44.15,44.48,32665.0,42.9441,43.3235,42.9441,43.2651,32665.0
2022-07-11 10:00:00,44.51,44.59,44.28,44.35,32151.0,43.2943,43.3721,43.0706,43.1386,32151.0
2022-07-11 10:10:00,44.36,44.47,44.36,44.37,14958.0,43.1484,43.2554,43.1484,43.1581,14958.0
2022-07-11 10:20:00,44.34,44.44,44.25,44.44,25838.0,43.1289,43.2262,43.0414,43.2262,25838.0
2022-07-11 10:30:00,44.44,44.64,44.43,44.63,14272.0,43.2262,43.4207,43.2165,43.411,14272.0
2022-07-11 10:40:00,44.62,44.7,44.57,44.65,18900.0,43.4013,43.4791,43.3526,43.4305,18900.0
2022-07-11 10:50:00,44.67,44.79,44.56,44.56,20589.0,43.4499,43.5666,43.3429,43.3429,20589.0
2022-07-11 11:00:00,44.57,44.69,44.53,44.67,14986.0,43.3526,43.4694,43.3137,43.4499,14986.0
2022-07-11 11:10:00,44.66,44.68,44.42,44.42,21596.0,43.4402,43.4596,43.2067,43.2067,21596.0
2022-07-11 11:20:00,44.41,44.42,44.17,44.26,23472.0,43.197,43.2067,42.9636,43.0511,23472.0
2022-07-11 11:30:00,44.25,44.33,44.2,44.23,18737.0,43.0414,43.1192,42.9927,43.0219,18737.0
2022-07-11 11:40:00,44.18,44.34,44.14,44.25,30016.0,42.9733,43.1289,42.9344,43.0414,30016.0
2022-07-11 11:50:00,44.25,44.25,44.15,44.16,16733.0,43.0414,43.0414,42.9441,42.9538,16733.0
2022-07-11 12:00:00,44.16,44.18,44.11,44.16,17270.0,42.9538,42.9733,42.9052,42.9538,17270.0
2022-07-11 12:10:00,44.14,44.24,44.14,44.16,13370.0,42.9344,43.0317,42.9344,42.9538,13370.0
2022-07-11 12:20:00,44.14,44.15,44.04,44.06,10825.0,42.9344,42.9441,42.8371,42.8566,10825.0
2022-07-11 12:30:00,44.05,44.15,44.02,44.12,16229.0,42.8468,42.9441,42.8177,42.9149,16229.0
2022-07-11 12:40:00,44.11,44.15,44.06,44.06,15465.0,42.9052,42.9441,42.8566,42.8566,15465.0
2022-07-11 12:50:00,44.07,44.22,44.06,44.19,27070.0,42.8663,43.0122,42.8566,42.983,27070.0
2022-07-11 13:00:00,44.19,44.31,44.15,44.27,12244.0,42.983,43.0997,42.9441,43.0608,12244.0
2022-07-11 13:10:00,44.27,44.27,44.1,44.12,16421.0,43.0608,43.0608,42.8955,42.9149,16421.0
2022-07-11 13:20:00,44.12,44.19,44.1,44.17,13299.0,42.9149,42.983,42.8955,42.9636,13299.0
2022-07-11 13:30:00,44.16,44.25,44.15,44.21,40345.0,42.9538,43.0414,42.9441,43.0025,40345.0
2022-07-11 13:40:00,44.2,44.22,44.17,44.19,21313.0,42.9927,43.0122,42.9636,42.983,21313.0
2022-07-11 13:50:00,44.2,44.25,44.17,44.19,16629.0,42.9927,43.0414,42.9636,42.983,16629.0
2022-07-11 14:00:00,44.19,44.2,44.11,44.14,18829.0,42.983,42.9927,42.9052,42.9344,18829.0
2022-07-11 14:10:00,44.14,44.17,44.07,44.16,34047.0,42.9344,42.9636,42.8663,42.9538,34047.0
2022-07-11 14:20:00,44.15,44.16,44.1,44.14,15358.0,42.9441,42.9538,42.8955,42.9344,15358.0
2022-07-11 14:30:00,44.11,44.13,44.06,44.1,30142.0,42.9052,42.9247,42.8566,42.8955,30142.0
2022-07-11 14:40:00,44.09,44.16,44.09,44.13,19552.0,42.8857,42.9538,42.8857,42.9247,19552.0
2022-07-11 14:50:00,44.13,44.17,44.08,44.11,27983.0,42.9247,42.9636,42.876,42.9052,27983.0
2022-07-11 15:00:00,44.09,44.18,44.04,44.18,26909.0,42.8857,42.9733,42.8371,42.9733,26909.0
2022-07-11 15:10:00,44.18,44.21,44.11,44.18,52147.0,42.9733,43.0025,42.9052,42.9733,52147.0
2022-07-11 15:20:00,44.17,44.29,44.15,44.27,54332.0,42.9636,43.0803,42.9441,43.0608,54332.0
2022-07-11 15:30:00,44.27,44.31,44.18,44.25,88138.0,43.0608,43.0997,42.9733,43.0414,88138.0
2022-07-11 15:40:00,44.26,44.27,44.02,44.05,86302.0,43.0511,43.0608,42.8177,42.8468,86302.0
2022-07-11 15:50:00,44.03,44.05,43.96,44.01,195549.0,42.8274,42.8468,42.7593,42.8079,195549.0
2022-07-12 09:30:00,43.67,44.71,43.59,44.71,127483.0,42.4772,43.4888,42.3994,43.4888,127483.0
2022-07-12 09:40:00,44.74,45.07,44.67,44.94,45607.0,43.518,43.839,43.4499,43.7125,45607.0
2022-07-12 09:50:00,44.95,45.47,44.92,45.12,46686.0,43.7223,44.2281,43.6931,43.8876,46686.0
2022-07-12 10:00:00,45.11,45.14,44.71,44.73,34850.0,43.8779,43.9071,43.4888,43.5083,34850.0
2022-07-12 10:10:00,44.74,44.97,44.69,44.72,36111.0,43.518,43.7417,43.4694,43.4985,36111.0
2022-07-12 10:20:00,44.71,44.8,44.42,44.54,41081.0,43.4888,43.5764,43.2067,43.3235,41081.0
2022-07-12 10:30:00,44.58,44.77,44.49,44.49,26652.0,43.3624,43.5472,43.2748,43.2748,26652.0
2022-07-12 10:40:00,44.47,44.53,44.29,44.49,57142.0,43.2554,43.3137,43.0803,43.2748,57142.0
2022-07-12 10:50:00,44.49,44.51,44.34,44.44,21652.0,43.2748,43.2943,43.1289,43.2262,21652.0
2022-07-12 11:00:00,44.45,44.54,44.36,44.45,29018.0,43.2359,43.3235,43.1484,43.2359,29018.0
2022-07-12 11:10:00,44.44,44.54,44.24,44.24,28636.0,43.2262,43.3235,43.0317,43.0317,28636.0
2022-07-12 11:20:00,44.25,44.43,44.22,44.35,26590.0,43.0414,43.2165,43.0122,43.1386,26590.0
2022-07-12 11:30:00,44.36,44.47,44.36,44.44,29599.0,43.1484,43.2554,43.1484,43.2262,29599.0
2022-07-12 11:40:00,44.44,44.44,44.22,44.29,17933.0,43.2262,43.2262,43.0122,43.0803,17933.0
2022-07-12 11:50:00,44.28,44.3,44.16,44.2,31906.0,43.0706,43.09,42.9538,42.9927,31906.0
2022-07-12 12:00:00,44.22,44.3,44.18,44.21,26200.0,43.0122,43.09,42.9733,43.0025,26200.0
2022-07-12 12:10:00,44.21,44.29,44.2,44.22,24431.0,43.0025,43.0803,42.9927,43.0122,24431.0
2022-07-12 12:20:00,44.23,44.37,44.23,44.36,22132.0,43.0219,43.1581,43.0219,43.1484,22132.0
2022-07-12 12:30:00,44.36,44.43,44.34,44.4,23148.0,43.1484,43.2165,43.1289,43.1873,23148.0
2022-07-12 12:40:00,44.4,44.43,44.32,44.32,16054.0,43.1873,43.2165,43.1095,43.1095,16054.0
2022-07-12 12:50:00,44.33,44.46,44.25,44.43,29809.0,43.1192,43.2456,43.0414,43.2165,29809.0
2022-07-12 13:00:00,44.43,44.46,44.3,44.35,27075.0,43.2165,43.2456,43.09,43.1386,27075.0
2022-07-12 13:10:00,44.34,44.36,44.15,44.19,34732.0,43.1289,43.1484,42.9441,42.983,34732.0
2022-07-12 13:20:00,44.16,44.3,44.14,44.28,23900.0,42.9538,43.09,42.9344,43.0706,23900.0
2022-07-12 13:30:00,44.28,44.29,44.21,44.21,19291.0,43.0706,43.0803,43.0025,43.0025,19291.0
2022-07-12 13:40:00,44.21,44.23,44.12,44.13,19097.0,43.0025,43.0219,42.9149,42.9247,19097.0
2022-07-12 13:50:00,44.13,44.17,44.09,44.09,23548.0,42.9247,42.9636,42.8857,42.8857,23548.0
2022-07-12 14:00:00,44.09,44.1,44.02,44.09,31707.0,42.8857,42.8955,42.8177,42.8857,31707.0
2022-07-12 14:10:00,44.09,44.23,44.07,44.23,41119.0,42.8857,43.0219,42.8663,43.0219,41119.0
2022-07-12 14:20:00,44.24,44.33,44.23,44.32,35316.0,43.0317,43.1192,43.0219,43.1095,35316.0
2022-07-12 14:30:00,44.32,44.38,44.3,44.34,28738.0,43.1095,43.1678,43.09,43.1289,28738.0
2022-07-12 14:40:00,44.35,44.41,44.28,44.41,47088.0,43.1386,43.197,43.0706,43.197,47088.0
2022-07-12 14:50:00,44.4,44.43,44.23,44.24,26586.0,43.1873,43.2165,43.0219,43.0317,26586.0
2022-07-12 15:00:00,44.23,44.26,44.16,44.17,52969.0,43.0219,43.0511,42.9538,42.9636,52969.0
2022-07-12 15:10:00,44.18,44.24,44.06,44.06,75961.0,42.9733,43.0317,42.8566,42.8566,75961.0
2022-07-12 15:20:00,44.05,44.09,43.97,43.98,114982.0,42.8468,42.8857,42.769,42.7788,114982.0
2022-07-12 15:30:00,43.99,44.0,43.64,43.71,91863.0,42.7885,42.7982,42.448,42.5161,91863.0
2022-07-12 15:40:00,43.7,43.87,43.65,43.86,89942.0,42.5064,42.6718,42.4578,42.662,89942.0
2022-07-12 15:50:00,43.85,44.24,43.84,44.09,375886.0,42.6523,43.0317,42.6426,42.8857,375886.0
2022-07-13 09:30:00,42.89,42.99,42.35,42.93,84374.0,41.7185,41.8158,41.1933,41.7574,84374.0
2022-07-13 09:40:00,42.94,43.15,42.64,43.01,47666.0,41.7672,41.9714,41.4754,41.8352,47666.0
2022-07-13 09:50:00,43.02,43.3,42.91,43.11,42655.0,41.845,42.1173,41.738,41.9325,42655.0
2022-07-13 10:00:00,43.1,43.49,42.86,43.08,49754.0,41.9228,42.3021,41.6893,41.9033,49754.0
2022-07-13 10:10:00,43.11,43.14,42.96,42.96,22479.0,41.9325,41.9617,41.7866,41.7866,22479.0
2022-07-13 10:20:00,42.93,43.66,42.92,43.63,28110.0,41.7574,42.4675,41.7477,42.4383,28110.0
2022-07-13 10:30:00,43.6,44.01,43.53,44.01,30017.0,42.4091,42.8079,42.341,42.8079,30017.0
2022-07-13 10:40:00,44.05,44.45,43.95,44.36,23903.0,42.8468,43.2359,42.7496,43.1484,23903.0
2022-07-13 10:50:00,44.37,44.5,44.24,44.31,26392.0,43.1581,43.2845,43.0317,43.0997,26392.0
2022-07-13 11:00:00,44.32,44.4,44.22,44.22,17466.0,43.1095,43.1873,43.0122,43.0122,17466.0
2022-07-13 11:10:00,44.23,44.35,44.19,44.2,10507.0,43.0219,43.1386,42.983,42.9927,10507.0
2022-07-13 11:20:00,44.21,44.29,44.18,44.19,14414.0,43.0025,43.0803,42.9733,42.983,14414.0
2022-07-13 11:30:00,44.21,44.22,43.9,43.96,14180.0,43.0025,43.0122,42.7009,42.7593,14180.0
2022-07-13 11:40:00,43.95,44.13,43.92,44.13,13567.0,42.7496,42.9247,42.7204,42.9247,13567.0
2022-07-13 11:50:00,44.12,44.19,43.97,43.97,15031.0,42.9149,42.983,42.769,42.769,15031.0
2022-07-13 12:00:00,43.97,44.09,43.96,44.06,14914.0,42.769,42.8857,42.7593,42.8566,14914.0
2022-07-13 12:10:00,44.03,44.04,43.96,44.04,13041.0,42.8274,42.8371,42.7593,42.8371,13041.0
2022-07-13 12:20:00,44.04,44.21,44.03,44.2,13164.0,42.8371,43.0025,42.8274,42.9927,13164.0
2022-07-13 12:30:00,44.2,44.31,44.12,44.27,14917.0,42.9927,43.0997,42.9149,43.0608,14917.0
2022-07-13 12:40:00,44.25,44.29,44.18,44.28,9430.0,43.0414,43.0803,42.9733,43.0706,9430.0
2022-07-13 12:50:00,44.27,44.29,44.2,44.29,13922.0,43.0608,43.0803,42.9927,43.0803,13922.0
2022-07-13 13:00:00,44.29,44.45,44.24,44.42,26304.0,43.0803,43.2359,43.0317,43.2067,26304.0
2022-07-13 13:10:00,44.4,44.63,44.38,44.41,24127.0,43.1873,43.411,43.1678,43.197,24127.0
2022-07-13 13:20:00,44.43,44.49,44.4,44.46,10848.0,43.2165,43.2748,43.1873,43.2456,10848.0
2022-07-13 13:30:00,44.45,44.46,44.39,44.41,16338.0,43.2359,43.2456,43.1776,43.197,16338.0
2022-07-13 13:40:00,44.41,44.57,44.41,44.55,13518.0,43.197,43.3526,43.197,43.3332,13518.0
2022-07-13 13:50:00,44.55,44.58,44.43,44.49,12100.0,43.3332,43.3624,43.2165,43.2748,12100.0
2022-07-13 14:00:00,44.49,44.49,44.11,44.2,17260.0,43.2748,43.2748,42.9052,42.9927,17260.0
2022-07-13 14:10:00,44.21,44.32,44.18,44.24,21124.0,43.0025,43.1095,42.9733,43.0317,21124.0
2022-07-13 14:20:00,44.24,44.36,44.2,44.28,24003.0,43.0317,43.1484,42.9927,43.0706,24003.0
2022-07-13 14:30:00,44.31,44.39,44.28,44.34,21354.0,43.0997,43.1776,43.0706,43.1289,21354.0
2022-07-13 14:40:00,44.33,44.42,44.31,44.36,21725.0,43.1192,43.2067,43.0997,43.1484,21725.0
2022-07-13 14:50:00,44.36,44.46,44.28,44.44,26951.0,43.1484,43.2456,43.0706,43.2262,26951.0
2022-07-13 15:00:00,44.43,44.45,44.35,44.38,24448.0,43.2165,43.2359,43.1386,43.1678,24448.0
2022-07-13 15:10:00,44.38,44.5,44.37,44.48,19022.0,43.1678,43.2845,43.1581,43.2651,19022.0
2022-07-13 15:20:00,44.5,44.55,44.44,44.5,29259.0,43.2845,43.3332,43.2262,43.2845,29259.0
2022-07-13 15:30:00,44.5,44.52,44.33,44.43,48425.0,43.2845,43.304,43.1192,43.2165,48425.0
2022-07-13 15:40:00,44.42,44.52,44.39,44.43,62956.0,43.2067,43.304,43.1776,43.2165,62956.0
2022-07-13 15:50:00,44.42,44.44,44.32,44.33,170424.0,43.2067,43.2262,43.1095,43.1192,170424.0
2022-07-14 09:30:00,43.75,43.97,42.8,42.8,90351.0,42.555,42.769,41.631,41.631,90351.0
2022-07-14 09:40:00,42.73,42.97,42.73,42.82,26219.0,41.5629,41.7963,41.5629,41.6504,26219.0
2022-07-14 09:50:00,42.8,43.14,42.72,43.02,34433.0,41.631,41.9617,41.5532,41.845,34433.0
2022-07-14 10:00:00,42.93,43.13,42.85,42.85,31186.0,41.7574,41.952,41.6796,41.6796,31186.0
2022-07-14 10:10:00,42.87,42.97,42.72,42.93,24395.0,41.6991,41.7963,41.5532,41.7574,24395.0
2022-07-14 10:20:00,42.88,43.15,42.81,43.13,19839.0,41.7088,41.9714,41.6407,41.952,19839.0
2022-07-14 10:30:00,43.13,43.21,42.98,43.04,36075.0,41.952,42.0298,41.8061,41.8644,36075.0
2022-07-14 10:40:00,43.03,43.36,43.03,43.29,79277.0,41.8547,42.1757,41.8547,42.1076,79277.0
2022-07-14 10:50:00,43.27,43.4,43.15,43.21,67535.0,42.0881,42.2146,41.9714,42.0298,67535.0
2022-07-14 11:00:00,43.22,43.43,43.22,43.43,61089.0,42.0395,42.2438,42.0395,42.2438,61089.0
2022-07-14 11:10:00,43.42,43.49,43.26,43.49,27427.0,42.234,42.3021,42.0784,42.3021,27427.0
2022-07-14 11:20:00,43.5,43.63,43.44,43.5,26078.0,42.3119,42.4383,42.2535,42.3119,26078.0
2022-07-14 11:30:00,43.51,43.6,43.37,43.58,38341.0,42.3216,42.4091,42.1854,42.3897,38341.0
2022-07-14 11:40:00,43.58,43.87,43.58,43.87,47174.0,42.3897,42.6718,42.3897,42.6718,47174.0
2022-07-14 11:50:00,43.86,43.88,43.68,43.71,25447.0,42.662,42.6815,42.4869,42.5161,25447.0
2022-07-14 12:00:00,43.72,43.76,43.53,43.55,18915.0,42.5259,42.5648,42.341,42.3605,18915.0
2022-07-14 12:10:00,43.51,43.72,43.49,43.69,20717.0,42.3216,42.5259,42.3021,42.4967,20717.0
2022-07-14 12:20:00,43.7,43.73,43.44,43.45,18117.0,42.5064,42.5356,42.2535,42.2632,18117.0
2022-07-14 12:30:00,43.46,43.51,43.4,43.46,21234.0,42.273,42.3216,42.2146,42.273,21234.0
2022-07-14 12:40:00,43.44,43.44,43.19,43.23,25870.0,42.2535,42.2535,42.0103,42.0492,25870.0
2022-07-14 12:50:00,43.21,43.42,43.21,43.4,16054.0,42.0298,42.234,42.0298,42.2146,16054.0
2022-07-14 13:00:00,43.41,43.42,43.29,43.39,17604.0,42.2243,42.234,42.1076,42.2049,17604.0
2022-07-14 13:10:00,43.38,43.38,43.16,43.2,75196.0,42.1951,42.1951,41.9811,42.0201,75196.0
2022-07-14 13:20:00,43.2,43.22,43.07,43.17,39728.0,42.0201,42.0395,41.8936,41.9909,39728.0
2022-07-14 13:30:00,43.16,43.23,43.09,43.21,28714.0,41.9811,42.0492,41.9131,42.0298,28714.0
2022-07-14 13:40:00,43.21,43.32,43.2,43.27,30277.0,42.0298,42.1368,42.0201,42.0881,30277.0
2022-07-14 13:50:00,43.27,43.36,43.19,43.32,25982.0,42.0881,42.1757,42.0103,42.1368,25982.0
2022-07-14 14:00:00,43.31,43.35,43.2,43.3,70226.0,42.1271,42.166,42.0201,42.1173,70226.0
2022-07-14 14:10:00,43.3,43.35,43.2,43.34,25290.0,42.1173,42.166,42.0201,42.1562,25290.0
2022-07-14 14:20:00,43.35,43.49,43.35,43.48,41527.0,42.166,42.3021,42.166,42.2924,41527.0
2022-07-14 14:30:00,43.48,43.59,43.48,43.55,24080.0,42.2924,42.3994,42.2924,42.3605,24080.0
2022-07-14 14:40:00,43.56,43.57,43.4,43.49,26087.0,42.3702,42.38,42.2146,42.3021,26087.0
2022-07-14 14:50:00,43.47,43.63,43.41,43.59,40118.0,42.2827,42.4383,42.2243,42.3994,40118.0
2022-07-14 15:00:00,43.59,43.67,43.5,43.54,45825.0,42.3994,42.4772,42.3119,42.3508,45825.0
2022-07-14 15:10:00,43.55,43.66,43.55,43.65,101848.0,42.3605,42.4675,42.3605,42.4578,101848.0
2022-07-14 15:20:00,43.65,43.79,43.64,43.78,61518.0,42.4578,42.5939,42.448,42.5842,61518.0
2022-07-14 15:30:00,43.78,43.88,43.68,43.7,65334.0,42.5842,42.6815,42.4869,42.5064,65334.0
2022-07-14 15:40:00,43.71,43.71,43.54,43.6,101687.0,42.5161,42.5161,42.3508,42.4091,101687.0
2022-07-14 15:50:00,43.61,43.85,43.55,43.8,403804.0,42.4189,42.6523,42.3605,42.6037,403804.0
2022-07-15 09:30:00,44.65,44.75,43.92,44.02,54612.0,43.4305,43.5277,42.7204,42.8177,54612.0
2022-07-15 09:40:00,43.98,43.99,43.24,43.36,39418.0,42.7788,42.7885,42.059,42.1757,39418.0
2022-07-15 09:50:00,43.34,43.36,42.97,43.08,26238.0,42.1562,42.1757,41.7963,41.9033,26238.0
2022-07-15 10:00:00,43.13,43.62,43.13,43.56,26629.0,41.952,42.4286,41.952,42.3702,26629.0
2022-07-15 10:10:00,43.57,43.9,43.5,43.89,14375.0,42.38,42.7009,42.3119,42.6912,14375.0
2022-07-15 10:20:00,43.89,44.14,43.81,44.06,13836.0,42.6912,42.9344,42.6134,42.8566,13836.0
2022-07-15 10:30:00,44.05,44.13,43.94,43.96,13227.0,42.8468,42.9247,42.7398,42.7593,13227.0
2022-07-15 10:40:00,44.02,44.06,43.88,43.99,12130.0,42.8177,42.8566,42.6815,42.7885,12130.0
2022-07-15 10:50:00,43.96,44.07,43.91,44.03,12547.0,42.7593,42.8663,42.7107,42.8274,12547.0
2022-07-15 11:00:00,44.01,44.14,44.01,44.13,31914.0,42.8079,42.9344,42.8079,42.9247,31914.0
2022-07-15 11:10:00,44.12,44.2,44.07,44.19,12610.0,42.9149,42.9927,42.8663,42.983,12610.0
2022-07-15 11:20:00,44.2,44.31,44.15,44.22,13384.0,42.9927,43.0997,42.9441,43.0122,13384.0
2022-07-15 11:30:00,44.25,44.3,44.18,44.26,11994.0,43.0414,43.09,42.9733,43.0511,11994.0
2022-07-15 11:40:00,44.24,44.24,44.15,44.15,9472.0,43.0317,43.0317,42.9441,42.9441,9472.0
2022-07-15 11:50:00,44.14,44.23,44.13,44.2,19580.0,42.9344,43.0219,42.9247,42.9927,19580.0
2022-07-15 12:00:00,44.2,44.3,44.19,44.23,9734.0,42.9927,43.09,42.983,43.0219,9734.0
2022-07-15 12:10:00,44.22,44.28,44.18,44.27,12597.0,43.0122,43.0706,42.9733,43.0608,12597.0
2022-07-15 12:20:00,44.28,44.29,44.17,44.21,10647.0,43.0706,43.0803,42.9636,43.0025,10647.0
2022-07-15 12:30:00,44.21,44.26,44.15,44.2,11505.0,43.0025,43.0511,42.9441,42.9927,11505.0
2022-07-15 12:40:00,44.18,44.2,44.14,44.15,9977.0,42.9733,42.9927,42.9344,42.9441,9977.0
2022-07-15 12:50:00,44.16,44.25,44.07,44.16,20592.0,42.9538,43.0414,42.8663,42.9538,20592.0
2022-07-15 13:00:00,44.16,44.22,44.15,44.18,16071.0,42.9538,43.0122,42.9441,42.9733,16071.0
2022-07-15 13:10:00,44.18,44.21,44.08,44.09,16289.0,42.9733,43.0025,42.876,42.8857,16289.0
2022-07-15 13:20:00,44.09,44.12,44.02,44.12,14445.0,42.8857,42.9149,42.8177,42.9149,14445.0
2022-07-15 13:30:00,44.12,44.15,44.05,44.07,16173.0,42.9149,42.9441,42.8468,42.8663,16173.0
2022-07-15 13:40:00,44.08,44.08,43.92,43.92,11622.0,42.876,42.876,42.7204,42.7204,11622.0
2022-07-15 13:50:00,43.92,43.97,43.86,43.89,19486.0,42.7204,42.769,42.662,42.6912,19486.0
2022-07-15 14:00:00,43.89,43.94,43.88,43.88,14658.0,42.6912,42.7398,42.6815,42.6815,14658.0
2022-07-15 14:10:00,43.89,43.91,43.74,43.84,45982.0,42.6912,42.7107,42.5453,42.6426,45982.0
2022-07-15 14:20:00,43.84,43.88,43.74,43.83,16933.0,42.6426,42.6815,42.5453,42.6328,16933.0
2022-07-15 14:30:00,43.85,43.86,43.78,43.82,30114.0,42.6523,42.662,42.5842,42.6231,30114.0
2022-07-15 14:40:00,43.81,43.86,43.7,43.77,149313.0,42.6134,42.662,42.5064,42.5745,149313.0
2022-07-15 14:50:00,43.79,43.91,43.79,43.91,15940.0,42.5939,42.7107,42.5939,42.7107,15940.0
2022-07-15 15:00:00,43.89,44.08,43.88,44.01,19246.0,42.6912,42.876,42.6815,42.8079,19246.0
2022-07-15 15:10:00,44.0,44.02,43.92,43.92,19830.0,42.7982,42.8177,42.7204,42.7204,19830.0
2022-07-15 15:20:00,43.93,43.98,43.9,43.96,17738.0,42.7301,42.7788,42.7009,42.7593,17738.0
2022-07-15 15:30:00,43.97,43.98,43.84,43.93,32289.0,42.769,42.7788,42.6426,42.7301,32289.0
2022-07-15 15:40:00,43.91,43.96,43.79,43.8,42457.0,42.7107,42.7593,42.5939,42.6037,42457.0
2022-07-15 15:50:00,43.79,43.99,43.7,43.95,189441.0,42.5939,42.7885,42.5064,42.7496,189441.0
2022-07-18 09:30:00,43.82,43.86,43.42,43.49,140867.0,42.6231,42.662,42.234,42.3021,140867.0
2022-07-18 09:40:00,43.47,44.1,43.19,43.83,91863.0,42.2827,42.8955,42.0103,42.6328,91863.0
2022-07-18 09:50:00,43.84,44.13,43.72,43.95,32984.0,42.6426,42.9247,42.5259,42.7496,32984.0
2022-07-18 10:00:00,44.0,44.03,43.28,43.3,33347.0,42.7982,42.8274,42.0979,42.1173,33347.0
2022-07-18 10:10:00,43.28,43.57,43.16,43.55,33304.0,42.0979,42.38,41.9811,42.3605,33304.0
2022-07-18 10:20:00,43.55,43.7,43.53,43.64,33890.0,42.3605,42.5064,42.341,42.448,33890.0
2022-07-18 10:30:00,43.66,43.77,43.63,43.7,25625.0,42.4675,42.5745,42.4383,42.5064,25625.0
2022-07-18 10:40:00,43.7,43.82,43.66,43.82,31136.0,42.5064,42.6231,42.4675,42.6231,31136.0
2022-07-18 10:50:00,43.84,43.93,43.78,43.8,21767.0,42.6426,42.7301,42.5842,42.6037,21767.0
2022-07-18 11:00:00,43.81,43.84,43.72,43.84,17180.0,42.6134,42.6426,42.5259,42.6426,17180.0
2022-07-18 11:10:00,43.87,44.06,43.85,43.94,21112.0,42.6718,42.8566,42.6523,42.7398,21112.0
2022-07-18 11:20:00,43.95,44.15,43.94,44.09,15990.0,42.7496,42.9441,42.7398,42.8857,15990.0
2022-07-18 11:30:00,44.09,44.28,44.07,44.27,19768.0,42.8857,43.0706,42.8663,43.0608,19768.0
2022-07-18 11:40:00,44.28,44.28,44.18,44.21,20831.0,43.0706,43.0706,42.9733,43.0025,20831.0
2022-07-18 11:50:00,44.21,44.33,44.18,44.29,29123.0,43.0025,43.1192,42.9733,43.0803,29123.0
2022-07-18 12:00:00,44.29,44.3,44.16,44.22,16746.0,43.0803,43.09,42.9538,43.0122,16746.0
2022-07-18 12:10:00,44.21,44.21,44.07,44.09,15478.0,43.0025,43.0025,42.8663,42.8857,15478.0
2022-07-18 12:20:00,44.09,44.11,44.05,44.1,20560.0,42.8857,42.9052,42.8468,42.8955,20560.0
2022-07-18 12:30:00,44.11,44.11,44.03,44.07,13727.0,42.9052,42.9052,42.8274,42.8663,13727.0
2022-07-18 12:40:00,44.09,44.12,44.02,44.02,12348.0,42.8857,42.9149,42.8177,42.8177,12348.0
2022-07-18 12:50:00,44.01,44.03,43.89,43.89,13561.0,42.8079,42.8274,42.6912,42.6912,13561.0
2022-07-18 13:00:00,43.91,44.03,43.9,44.0,15615.0,42.7107,42.8274,42.7009,42.7982,15615.0
2022-07-18 13:10:00,43.99,44.02,43.93,43.93,14114.0,42.7885,42.8177,42.7301,42.7301,14114.0
2022-07-18 13:20:00,43.94,44.02,43.94,43.99,10802.0,42.7398,42.8177,42.7398,42.7885,10802.0
2022-07-18 13:30:00,43.98,43.98,43.78,43.84,16172.0,42.7788,42.7788,42.5842,42.6426,16172.0
2022-07-18 13:40:00,43.84,43.91,43.81,43.82,14286.0,42.6426,42.7107,42.6134,42.6231,14286.0
2022-07-18 13:50:00,43.83,43.85,43.67,43.68,14023.0,42.6328,42.6523,42.4772,42.4869,14023.0
2022-07-18 14:00:00,43.69,43.75,43.67,43.75,13955.0,42.4967,42.555,42.4772,42.555,13955.0
2022-07-18 14:10:00,43.75,43.76,43.6,43.71,19162.0,42.555,42.5648,42.4091,42.5161,19162.0
2022-07-18 14:20:00,43.72,43.74,43.59,43.62,12681.0,42.5259,42.5453,42.3994,42.4286,12681.0
2022-07-18 14:30:00,43.62,43.78,43.6,43.73,15438.0,42.4286,42.5842,42.4091,42.5356,15438.0
2022-07-18 14:40:00,43.72,43.72,43.58,43.6,17552.0,42.5259,42.5259,42.3897,42.4091,17552.0
2022-07-18 14:50:00,43.58,43.59,43.47,43.59,19124.0,42.3897,42.3994,42.2827,42.3994,19124.0
2022-07-18 15:00:00,43.57,43.68,43.54,43.68,19173.0,42.38,42.4869,42.3508,42.4869,19173.0
2022-07-18 15:10:00,43.66,43.72,43.63,43.72,19670.0,42.4675,42.5259,42.4383,42.5259,19670.0
2022-07-18 15:20:00,43.7,43.75,43.58,43.58,26586.0,42.5064,42.555,42.3897,42.3897,26586.0
2022-07-18 15:30:00,43.58,43.63,43.51,43.53,35808.0,42.3897,42.4383,42.3216,42.341,35808.0
2022-07-18 15:40:00,43.53,43.54,43.36,43.36,74152.0,42.341,42.3508,42.1757,42.1757,74152.0
2022-07-18 15:50:00,43.36,43.51,43.34,43.46,178592.0,42.1757,42.3216,42.1562,42.273,178592.0
2022-07-19 09:30:00,44.0,44.18,43.79,43.93,41145.0,42.7982,42.9733,42.5939,42.7301,41145.0
2022-07-19 09:40:00,43.93,43.97,43.39,43.52,26847.0,42.7301,42.769,42.2049,42.3313,26847.0
2022-07-19 09:50:00,43.5,43.6,43.2,43.35,19913.0,42.3119,42.4091,42.0201,42.166,19913.0
2022-07-19 10:00:00,43.37,43.59,43.35,43.57,21392.0,42.1854,42.3994,42.166,42.38,21392.0
2022-07-19 10:10:00,43.58,43.77,43.57,43.67,42905.0,42.3897,42.5745,42.38,42.4772,42905.0
2022-07-19 10:20:00,43.68,43.87,43.55,43.84,165390.0,42.4869,42.6718,42.3605,42.6426,165390.0
2022-07-19 10:30:00,43.89,43.94,43.75,43.76,23306.0,42.6912,42.7398,42.555,42.5648,23306.0
2022-07-19 10:40:00,43.76,43.85,43.7,43.83,18741.0,42.5648,42.6523,42.5064,42.6328,18741.0
2022-07-19 10:50:00,43.8,43.85,43.71,43.79,24274.0,42.6037,42.6523,42.5161,42.5939,24274.0
2022-07-19 11:00:00,43.8,43.93,43.79,43.92,15782.0,42.6037,42.7301,42.5939,42.7204,15782.0
2022-07-19 11:10:00,43.93,44.04,43.86,43.9,27763.0,42.7301,42.8371,42.662,42.7009,27763.0
2022-07-19 11:20:00,43.91,43.93,43.82,43.91,22449.0,42.7107,42.7301,42.6231,42.7107,22449.0
2022-07-19 11:30:00,43.91,44.06,43.87,43.88,20717.0,42.7107,42.8566,42.6718,42.6815,20717.0
2022-07-19 11:40:00,43.87,43.96,43.83,43.96,19717.0,42.6718,42.7593,42.6328,42.7593,19717.0
2022-07-19 11:50:00,43.97,44.11,43.96,44.1,21367.0,42.769,42.9052,42.7593,42.8955,21367.0
2022-07-19 12:00:00,44.09,44.13,44.03,44.11,22693.0,42.8857,42.9247,42.8274,42.9052,22693.0
2022-07-19 12:10:00,44.12,44.17,44.1,44.16,22258.0,42.9149,42.9636,42.8955,42.9538,22258.0
2022-07-19 12:20:00,44.15,44.23,44.14,44.17,16725.0,42.9441,43.0219,42.9344,42.9636,16725.0
2022-07-19 12:30:00,44.16,44.3,44.16,44.3,16041.0,42.9538,43.09,42.9538,43.09,16041.0
2022-07-19 12:40:00,44.26,44.34,44.26,44.3,12785.0,43.0511,43.1289,43.0511,43.09,12785.0
2022-07-19 12:50:00,44.29,44.35,44.26,44.35,13464.0,43.0803,43.1386,43.0511,43.1386,13464.0
2022-07-19 13:00:00,44.35,44.38,44.24,44.33,15736.0,43.1386,43.1678,43.0317,43.1192,15736.0
2022-07-19 13:10:00,44.32,44.36,44.31,44.34,11245.0,43.1095,43.1484,43.0997,43.1289,11245.0
2022-07-19 13:20:00,44.34,44.38,44.32,44.33,14203.0,43.1289,43.1678,43.1095,43.1192,14203.0
2022-07-19 13:30:00,44.34,44.41,44.34,44.39,13037.0,43.1289,43.197,43.1289,43.1776,13037.0
2022-07-19 13:40:00,44.4,44.48,44.39,44.43,9459.0,43.1873,43.2651,43.1776,43.2165,9459.0
2022-07-19 13:50:00,44.41,44.57,44.41,44.51,15355.0,43.197,43.3526,43.197,43.2943,15355.0
2022-07-19 14:00:00,44.51,44.6,44.51,44.58,19670.0,43.2943,43.3818,43.2943,43.3624,19670.0
2022-07-19 14:10:00,44.57,44.58,44.5,44.57,12924.0,43.3526,43.3624,43.2845,43.3526,12924.0
2022-07-19 14:20:00,44.56,44.57,44.51,44.52,11510.0,43.3429,43.3526,43.2943,43.304,11510.0
2022-07-19 14:30:00,44.51,44.55,44.51,44.53,10815.0,43.2943,43.3332,43.2943,43.3137,10815.0
2022-07-19 14:40:00,44.53,44.63,44.51,44.62,14824.0,43.3137,43.411,43.2943,43.4013,14824.0
2022-07-19 14:50:00,44.62,44.68,44.57,44.64,13031.0,43.4013,43.4596,43.3526,43.4207,13031.0
2022-07-19 15:00:00,44.64,44.64,44.56,44.62,11701.0,43.4207,43.4207,43.3429,43.4013,11701.0
2022-07-19 15:10:00,44.62,44.64,44.56,44.62,17095.0,43.4013,43.4207,43.3429,43.4013,17095.0
2022-07-19 15:20:00,44.62,44.63,44.54,44.59,18597.0,43.4013,43.411,43.3235,43.3721,18597.0
2022-07-19 15:30:00,44.59,44.74,44.58,44.72,32458.0,43.3721,43.518,43.3624,43.4985,32458.0
2022-07-19 15:40:00,44.72,44.85,44.71,44.72,68930.0,43.4985,43.625,43.4888,43.4985,68930.0
2022-07-19 15:50:00,44.73,44.8,44.52,44.53,362599.0,43.5083,43.5764,43.304,43.3137,362599.0
2022-07-20 09:30:00,44.45,44.76,44.42,44.56,48471.0,43.2359,43.5374,43.2067,43.3429,48471.0
2022-07-20 09:40:00,44.52,44.59,44.14,44.25,76066.0,43.304,43.3721,42.9344,43.0414,76066.0
2022-07-20 09:50:00,44.25,44.35,43.99,43.99,100826.0,43.0414,43.1386,42.7885,42.7885,100826.0
2022-07-20 10:00:00,44.0,44.21,43.83,44.21,81759.0,42.7982,43.0025,42.6328,43.0025,81759.0
2022-07-20 10:10:00,44.2,44.33,44.16,44.26,40598.0,42.9927,43.1192,42.9538,43.0511,40598.0
2022-07-20 10:20:00,44.26,44.43,44.26,44.32,33712.0,43.0511,43.2165,43.0511,43.1095,33712.0
2022-07-20 10:30:00,44.29,44.4,44.19,44.28,39080.0,43.0803,43.1873,42.983,43.0706,39080.0
2022-07-20 10:40:00,44.28,44.35,44.17,44.32,41606.0,43.0706,43.1386,42.9636,43.1095,41606.0
2022-07-20 10:50:00,44.3,44.49,44.28,44.46,23490.0,43.09,43.2748,43.0706,43.2456,23490.0
2022-07-20 11:00:00,44.46,44.61,44.41,44.58,39171.0,43.2456,43.3915,43.197,43.3624,39171.0
2022-07-20 11:10:00,44.57,44.57,44.39,44.48,40353.0,43.3526,43.3526,43.1776,43.2651,40353.0
2022-07-20 11:20:00,44.47,44.49,44.36,44.44,25436.0,43.2554,43.2748,43.1484,43.2262,25436.0
2022-07-20 11:30:00,44.45,44.5,44.26,44.27,22309.0,43.2359,43.2845,43.0511,43.0608,22309.0
2022-07-20 11:40:00,44.27,44.28,44.21,44.24,21695.0,43.0608,43.0706,43.0025,43.0317,21695.0
2022-07-20 11:50:00,44.24,44.27,44.16,44.18,30474.0,43.0317,43.0608,42.9538,42.9733,30474.0
2022-07-20 12:00:00,44.18,44.29,44.18,44.26,32850.0,42.9733,43.0803,42.9733,43.0511,32850.0
2022-07-20 12:10:00,44.26,44.27,44.17,44.19,28741.0,43.0511,43.0608,42.9636,42.983,28741.0
2022-07-20 12:20:00,44.19,44.26,44.16,44.22,29632.0,42.983,43.0511,42.9538,43.0122,29632.0
2022-07-20 12:30:00,44.23,44.32,44.2,44.3,26977.0,43.0219,43.1095,42.9927,43.09,26977.0
2022-07-20 12:40:00,44.3,44.34,44.15,44.2,36142.0,43.09,43.1289,42.9441,42.9927,36142.0
2022-07-20 12:50:00,44.2,44.36,44.2,44.31,25348.0,42.9927,43.1484,42.9927,43.0997,25348.0
2022-07-20 13:00:00,44.31,44.38,44.25,44.31,28906.0,43.0997,43.1678,43.0414,43.0997,28906.0
2022-07-20 13:10:00,44.29,44.3,44.19,44.23,15492.0,43.0803,43.09,42.983,43.0219,15492.0
2022-07-20 13:20:00,44.24,44.29,44.14,44.28,20288.0,43.0317,43.0803,42.9344,43.0706,20288.0
2022-07-20 13:30:00,44.28,44.38,44.25,44.34,21794.0,43.0706,43.1678,43.0414,43.1289,21794.0
2022-07-20 13:40:00,44.34,44.38,44.27,44.28,18490.0,43.1289,43.1678,43.0608,43.0706,18490.0
2022-07-20 13:50:00,44.31,44.33,44.14,44.15,17760.0,43.0997,43.1192,42.9344,42.9441,17760.0
2022-07-20 14:00:00,44.14,44.24,44.14,44.19,18352.0,42.9344,43.0317,42.9344,42.983,18352.0
2022-07-20 14:10:00,44.17,44.22,44.08,44.2,20233.0,42.9636,43.0122,42.876,42.9927,20233.0
2022-07-20 14:20:00,44.2,44.28,44.2,44.26,15275.0,42.9927,43.0706,42.9927,43.0511,15275.0
2022-07-20 14:30:00,44.26,44.34,44.23,44.34,17628.0,43.0511,43.1289,43.0219,43.1289,17628.0
2022-07-20 14:40:00,44.33,44.42,44.3,44.41,22873.0,43.1192,43.2067,43.09,43.197,22873.0
2022-07-20 14:50:00,44.41,44.42,44.29,44.37,20828.0,43.197,43.2067,43.0803,43.1581,20828.0
2022-07-20 15:00:00,44.37,44.49,44.36,44.39,21396.0,43.1581,43.2748,43.1484,43.1776,21396.0
2022-07-20 15:10:00,44.38,44.44,44.37,44.4,19536.0,43.1678,43.2262,43.1581,43.1873,19536.0
2022-07-20 15:20:00,44.4,44.42,44.34,44.41,30330.0,43.1873,43.2067,43.1289,43.197,30330.0
2022-07-20 15:30:00,44.4,44.41,44.29,44.32,40449.0,43.1873,43.197,43.0803,43.1095,40449.0
2022-07-20 15:40:00,44.31,44.4,44.31,44.34,59532.0,43.0997,43.1873,43.0997,43.1289,59532.0
2022-07-20 15:50:00,44.33,44.4,44.28,44.37,177177.0,43.1192,43.1873,43.0706,43.1581,177177.0
2022-07-21 09:30:00,43.85,43.91,43.23,43.45,86409.0,42.6523,42.7107,42.0492,42.2632,86409.0
2022-07-21 09:40:00,43.44,43.45,43.04,43.14,60383.0,42.2535,42.2632,41.8644,41.9617,60383.0
2022-07-21 09:50:00,43.14,43.28,43.0,43.14,53318.0,41.9617,42.0979,41.8255,41.9617,53318.0
2022-07-21 10:00:00,43.15,43.42,43.08,43.36,33126.0,41.9714,42.234,41.9033,42.1757,33126.0
2022-07-21 10:10:00,43.37,43.58,43.33,43.58,75222.0,42.1854,42.3897,42.1465,42.3897,75222.0
2022-07-21 10:20:00,43.59,43.65,43.37,43.46,30881.0,42.3994,42.4578,42.1854,42.273,30881.0
2022-07-21 10:30:00,43.48,44.2,43.48,44.2,39305.0,42.2924,42.9927,42.2924,42.9927,39305.0
2022-07-21 10:40:00,44.19,44.21,44.03,44.21,58718.0,42.983,43.0025,42.8274,43.0025,58718.0
2022-07-21 10:50:00,44.21,45.2,44.21,45.0,182050.0,43.0025,43.9654,43.0025,43.7709,182050.0
2022-07-21 11:00:00,44.95,45.23,44.78,45.12,91479.0,43.7223,43.9946,43.5569,43.8876,91479.0
2022-07-21 11:10:00,45.13,45.24,45.06,45.18,43413.0,43.8973,44.0043,43.8293,43.946,43413.0
2022-07-21 11:20:00,45.15,45.17,44.92,44.97,60038.0,43.9168,43.9362,43.6931,43.7417,60038.0
2022-07-21 11:30:00,44.98,45.27,44.82,45.27,50014.0,43.7514,44.0335,43.5958,44.0335,50014.0
2022-07-21 11:40:00,45.26,45.26,45.06,45.18,39081.0,44.0238,44.0238,43.8293,43.946,39081.0
2022-07-21 11:50:00,45.18,45.23,45.11,45.12,19773.0,43.946,43.9946,43.8779,43.8876,19773.0
2022-07-21 12:00:00,45.12,45.18,45.04,45.17,30362.0,43.8876,43.946,43.8098,43.9362,30362.0
2022-07-21 12:10:00,45.18,45.18,45.01,45.13,19147.0,43.946,43.946,43.7806,43.8973,19147.0
2022-07-21 12:20:00,45.13,45.32,45.03,45.3,40198.0,43.8973,44.0822,43.8001,44.0627,40198.0
2022-07-21 12:30:00,45.3,45.31,45.21,45.28,34732.0,44.0627,44.0724,43.9752,44.0432,34732.0
2022-07-21 12:40:00,45.27,45.34,45.19,45.33,59451.0,44.0335,44.1016,43.9557,44.0919,59451.0
2022-07-21 12:50:00,45.32,45.4,45.28,45.34,38707.0,44.0822,44.16,44.0432,44.1016,38707.0
2022-07-21 13:00:00,45.35,45.43,45.24,45.24,19156.0,44.1113,44.1891,44.0043,44.0043,19156.0
2022-07-21 13:10:00,45.24,45.41,45.24,45.34,15129.0,44.0043,44.1697,44.0043,44.1016,15129.0
2022-07-21 13:20:00,45.33,45.34,45.18,45.24,20733.0,44.0919,44.1016,43.946,44.0043,20733.0
2022-07-21 13:30:00,45.25,45.25,45.07,45.21,24219.0,44.0141,44.0141,43.839,43.9752,24219.0
2022-07-21 13:40:00,45.21,45.3,45.16,45.21,16300.0,43.9752,44.0627,43.9265,43.9752,16300.0
2022-07-21 13:50:00,45.18,45.23,45.05,45.22,13295.0,43.946,43.9946,43.8195,43.9849,13295.0
2022-07-21 14:00:00,45.22,45.3,45.15,45.24,35760.0,43.9849,44.0627,43.9168,44.0043,35760.0
2022-07-21 14:10:00,45.24,45.29,45.12,45.26,59085.0,44.0043,44.053,43.8876,44.0238,59085.0
2022-07-21 14:20:00,45.26,45.31,45.22,45.27,11856.0,44.0238,44.0724,43.9849,44.0335,11856.0
2022-07-21 14:30:00,45.26,45.29,45.22,45.25,15900.0,44.0238,44.053,43.9849,44.0141,15900.0
2022-07-21 14:40:00,45.23,45.25,45.12,45.22,19528.0,43.9946,44.0141,43.8876,43.9849,19528.0
2022-07-21 14:50:00,45.22,45.22,45.04,45.13,17408.0,43.9849,43.9849,43.8098,43.8973,17408.0
2022-07-21 15:00:00,45.13,45.24,45.12,45.24,29978.0,43.8973,44.0043,43.8876,44.0043,29978.0
2022-07-21 15:10:00,45.23,45.3,45.23,45.3,30016.0,43.9946,44.0627,43.9946,44.0627,30016.0
2022-07-21 15:20:00,45.32,45.44,45.29,45.4,32398.0,44.0822,44.1989,44.053,44.16,32398.0
2022-07-21 15:30:00,45.39,45.46,45.35,45.37,79778.0,44.1502,44.2183,44.1113,44.1308,79778.0
2022-07-21 15:40:00,45.36,45.5,45.36,45.49,97243.0,44.1211,44.2572,44.1211,44.2475,97243.0
2022-07-21 15:50:00,45.49,45.61,45.47,45.58,211539.0,44.2475,44.3642,44.2281,44.335,211539.0
2022-07-22 09:30:00,46.04,46.65,45.85,46.63,54384.0,44.7825,45.3758,44.5977,45.3564,54384.0
2022-07-22 09:40:00,46.64,47.21,46.63,47.03,45051.0,45.3661,45.9205,45.3564,45.7454,45051.0
2022-07-22 09:50:00,46.97,47.03,46.1,46.14,35980.0,45.6871,45.7454,44.8408,44.8798,35980.0
2022-07-22 10:00:00,46.14,46.29,45.78,45.94,59697.0,44.8798,45.0257,44.5296,44.6852,59697.0
2022-07-22 10:10:00,45.94,46.5,45.9,46.45,34711.0,44.6852,45.2299,44.6463,45.1813,34711.0
2022-07-22 10:20:00,46.45,46.55,46.31,46.41,32309.0,45.1813,45.2786,45.0451,45.1424,32309.0
2022-07-22 10:30:00,46.37,46.43,46.31,46.43,14811.0,45.1035,45.1618,45.0451,45.1618,14811.0
2022-07-22 10:40:00,46.38,46.6,46.37,46.44,14731.0,45.1132,45.3272,45.1035,45.1716,14731.0
2022-07-22 10:50:00,46.46,46.72,46.46,46.6,24740.0,45.191,45.4439,45.191,45.3272,24740.0
2022-07-22 11:00:00,46.62,46.64,46.44,46.51,9746.0,45.3466,45.3661,45.1716,45.2396,9746.0
2022-07-22 11:10:00,46.5,46.57,46.42,46.46,9808.0,45.2299,45.298,45.1521,45.191,9808.0
2022-07-22 11:20:00,46.45,46.45,46.28,46.37,28965.0,45.1813,45.1813,45.0159,45.1035,28965.0
2022-07-22 11:30:00,46.36,46.39,46.19,46.25,17893.0,45.0937,45.1229,44.9284,44.9867,17893.0
2022-07-22 11:40:00,46.26,46.28,46.08,46.12,18494.0,44.9965,45.0159,44.8214,44.8603,18494.0
2022-07-22 11:50:00,46.12,46.21,46.08,46.11,18810.0,44.8603,44.9478,44.8214,44.8506,18810.0
2022-07-22 12:00:00,46.11,46.15,45.98,45.98,19188.0,44.8506,44.8895,44.7241,44.7241,19188.0
2022-07-22 12:10:00,45.97,46.03,45.93,46.0,24144.0,44.7144,44.7728,44.6755,44.7436,24144.0
2022-07-22 12:20:00,45.99,46.0,45.92,45.95,29034.0,44.7339,44.7436,44.6658,44.6949,29034.0
2022-07-22 12:30:00,45.95,46.06,45.9,45.97,16668.0,44.6949,44.8019,44.6463,44.7144,16668.0
2022-07-22 12:40:00,45.97,46.0,45.87,45.89,14883.0,44.7144,44.7436,44.6171,44.6366,14883.0
2022-07-22 12:50:00,45.9,45.96,45.85,45.85,10335.0,44.6463,44.7047,44.5977,44.5977,10335.0
2022-07-22 13:00:00,45.86,45.86,45.78,45.86,12994.0,44.6074,44.6074,44.5296,44.6074,12994.0
2022-07-22 13:10:00,45.85,45.86,45.69,45.7,12816.0,44.5977,44.6074,44.442,44.4518,12816.0
2022-07-22 13:20:00,45.72,45.72,45.47,45.51,17520.0,44.4712,44.4712,44.2281,44.267,17520.0
2022-07-22 13:30:00,45.51,45.51,45.25,45.39,14234.0,44.267,44.267,44.0141,44.1502,14234.0
2022-07-22 13:40:00,45.38,45.49,45.32,45.49,13756.0,44.1405,44.2475,44.0822,44.2475,13756.0
2022-07-22 13:50:00,45.46,45.59,45.41,45.57,14492.0,44.2183,44.3448,44.1697,44.3253,14492.0
2022-07-22 14:00:00,45.53,45.56,45.44,45.52,16756.0,44.2864,44.3156,44.1989,44.2767,16756.0
2022-07-22 14:10:00,45.51,45.59,45.47,45.59,10734.0,44.267,44.3448,44.2281,44.3448,10734.0
2022-07-22 14:20:00,45.57,45.6,45.51,45.57,8610.0,44.3253,44.3545,44.267,44.3253,8610.0
2022-07-22 14:30:00,45.53,45.71,45.47,45.68,40346.0,44.2864,44.4615,44.2281,44.4323,40346.0
2022-07-22 14:40:00,45.66,45.72,45.63,45.7,39008.0,44.4129,44.4712,44.3837,44.4518,39008.0
2022-07-22 14:50:00,45.69,45.76,45.64,45.68,18275.0,44.442,44.5101,44.3934,44.4323,18275.0
2022-07-22 15:00:00,45.65,45.7,45.59,45.62,20747.0,44.4031,44.4518,44.3448,44.374,20747.0
2022-07-22 15:10:00,45.62,45.76,45.61,45.73,20192.0,44.374,44.5101,44.3642,44.481,20192.0
2022-07-22 15:20:00,45.73,45.89,45.73,45.89,22615.0,44.481,44.6366,44.481,44.6366,22615.0
2022-07-22 15:30:00,45.88,45.94,45.76,45.78,34251.0,44.6269,44.6852,44.5101,44.5296,34251.0
2022-07-22 15:40:00,45.78,45.89,45.75,45.86,51040.0,44.5296,44.6366,44.5004,44.6074,51040.0
2022-07-22 15:50:00,45.87,45.99,45.85,45.91,217830.0,44.6171,44.7339,44.5977,44.656,217830.0
2022-07-25 09:30:00,45.24,45.37,44.6,45.03,160051.0,44.0043,44.1308,43.3818,43.8001,160051.0
2022-07-25 09:40:00,45.05,45.22,44.84,45.12,117650.0,43.8195,43.9849,43.6153,43.8876,117650.0
2022-07-25 09:50:00,45.15,45.18,44.92,44.98,59600.0,43.9168,43.946,43.6931,43.7514,59600.0
2022-07-25 10:00:00,44.98,45.23,44.95,45.19,48032.0,43.7514,43.9946,43.7223,43.9557,48032.0
2022-07-25 10:10:00,45.2,45.24,44.77,44.84,42966.0,43.9654,44.0043,43.5472,43.6153,42966.0
2022-07-25 10:20:00,44.83,45.12,44.8,45.04,79426.0,43.6055,43.8876,43.5764,43.8098,79426.0
2022-07-25 10:30:00,45.01,45.08,44.81,44.85,30674.0,43.7806,43.8487,43.5861,43.625,30674.0
2022-07-25 10:40:00,44.83,44.99,44.74,44.8,48783.0,43.6055,43.7612,43.518,43.5764,48783.0
2022-07-25 10:50:00,44.81,44.86,44.68,44.84,39986.0,43.5861,43.6347,43.4596,43.6153,39986.0
2022-07-25 11:00:00,44.8,45.1,44.77,45.04,28269.0,43.5764,43.8682,43.5472,43.8098,28269.0
2022-07-25 11:10:00,45.04,45.08,44.87,44.98,17606.0,43.8098,43.8487,43.6444,43.7514,17606.0
2022-07-25 11:20:00,44.99,45.03,44.86,44.97,16734.0,43.7612,43.8001,43.6347,43.7417,16734.0
2022-07-25 11:30:00,44.94,44.98,44.82,44.85,12587.0,43.7125,43.7514,43.5958,43.625,12587.0
2022-07-25 11:40:00,44.87,44.92,44.84,44.88,12764.0,43.6444,43.6931,43.6153,43.6542,12764.0
2022-07-25 11:50:00,44.86,44.87,44.73,44.77,12476.0,43.6347,43.6444,43.5083,43.5472,12476.0
2022-07-25 12:00:00,44.79,44.84,44.68,44.69,16926.0,43.5666,43.6153,43.4596,43.4694,16926.0
2022-07-25 12:10:00,44.69,44.74,44.6,44.62,43142.0,43.4694,43.518,43.3818,43.4013,43142.0
2022-07-25 12:20:00,44.62,44.69,44.58,44.63,13308.0,43.4013,43.4694,43.3624,43.411,13308.0
2022-07-25 12:30:00,44.66,44.82,44.62,44.8,13889.0,43.4402,43.5958,43.4013,43.5764,13889.0
2022-07-25 12:40:00,44.8,44.92,44.8,44.88,20757.0,43.5764,43.6931,43.5764,43.6542,20757.0
2022-07-25 12:50:00,44.88,44.9,44.77,44.8,19214.0,43.6542,43.6736,43.5472,43.5764,19214.0
2022-07-25 13:00:00,44.79,44.82,44.7,44.75,34503.0,43.5666,43.5958,43.4791,43.5277,34503.0
2022-07-25 13:10:00,44.74,44.84,44.63,44.65,44072.0,43.518,43.6153,43.411,43.4305,44072.0
2022-07-25 13:20:00,44.64,44.68,44.59,44.63,27708.0,43.4207,43.4596,43.3721,43.411,27708.0
2022-07-25 13:30:00,44.63,44.76,44.61,44.63,35398.0,43.411,43.5374,43.3915,43.411,35398.0
2022-07-25 13:40:00,44.62,44.71,44.58,44.63,38790.0,43.4013,43.4888,43.3624,43.411,38790.0
2022-07-25 13:50:00,44.63,44.74,44.6,44.66,27102.0,43.411,43.518,43.3818,43.4402,27102.0
2022-07-25 14:00:00,44.67,44.68,44.57,44.59,15087.0,43.4499,43.4596,43.3526,43.3721,15087.0
2022-07-25 14:10:00,44.59,44.59,44.43,44.43,137328.0,43.3721,43.3721,43.2165,43.2165,137328.0
2022-07-25 14:20:00,44.43,44.64,44.42,44.56,25084.0,43.2165,43.4207,43.2067,43.3429,25084.0
2022-07-25 14:30:00,44.55,44.64,44.52,44.61,23659.0,43.3332,43.4207,43.304,43.3915,23659.0
2022-07-25 14:40:00,44.61,44.66,44.45,44.46,22481.0,43.3915,43.4402,43.2359,43.2456,22481.0
2022-07-25 14:50:00,44.45,44.52,44.43,44.45,17936.0,43.2359,43.304,43.2165,43.2359,17936.0
2022-07-25 15:00:00,44.45,44.51,44.32,44.36,26067.0,43.2359,43.2943,43.1095,43.1484,26067.0
2022-07-25 15:10:00,44.37,44.38,44.29,44.33,40451.0,43.1581,43.1678,43.0803,43.1192,40451.0
2022-07-25 15:20:00,44.32,44.48,44.31,44.42,51528.0,43.1095,43.2651,43.0997,43.2067,51528.0
2022-07-25 15:30:00,44.43,44.66,44.37,44.64,80116.0,43.2165,43.4402,43.1581,43.4207,80116.0
2022-07-25 15:40:00,44.63,44.68,44.49,44.59,88404.0,43.411,43.4596,43.2748,43.3721,88404.0
2022-07-25 15:50:00,44.59,44.77,44.55,44.67,318129.0,43.3721,43.5472,43.3332,43.4499,318129.0
2022-07-26 09:30:00,45.19,45.3,44.05,44.51,345770.0,43.9557,44.0627,42.8468,43.2943,345770.0
2022-07-26 09:40:00,44.5,44.55,43.6,43.86,69139.0,43.2845,43.3332,42.4091,42.662,69139.0
2022-07-26 09:50:00,43.86,44.15,43.65,43.78,80041.0,42.662,42.9441,42.4578,42.5842,80041.0
2022-07-26 10:00:00,43.76,43.76,43.3,43.54,88115.0,42.5648,42.5648,42.1173,42.3508,88115.0
2022-07-26 10:10:00,43.54,43.74,43.49,43.67,71346.0,42.3508,42.5453,42.3021,42.4772,71346.0
2022-07-26 10:20:00,43.68,43.69,43.4,43.61,77528.0,42.4869,42.4967,42.2146,42.4189,77528.0
2022-07-26 10:30:00,43.63,43.68,43.43,43.61,58491.0,42.4383,42.4869,42.2438,42.4189,58491.0
2022-07-26 10:40:00,43.62,44.1,43.53,44.06,48353.0,42.4286,42.8955,42.341,42.8566,48353.0
2022-07-26 10:50:00,44.07,44.31,43.97,44.09,62071.0,42.8663,43.0997,42.769,42.8857,62071.0
2022-07-26 11:00:00,44.12,44.19,43.91,43.91,22917.0,42.9149,42.983,42.7107,42.7107,22917.0
2022-07-26 11:10:00,43.93,44.07,43.87,43.97,49779.0,42.7301,42.8663,42.6718,42.769,49779.0
2022-07-26 11:20:00,43.97,44.04,43.84,43.84,27552.0,42.769,42.8371,42.6426,42.6426,27552.0
2022-07-26 11:30:00,43.8,43.85,43.73,43.74,22361.0,42.6037,42.6523,42.5356,42.5453,22361.0
2022-07-26 11:40:00,43.75,43.79,43.71,43.71,23292.0,42.555,42.5939,42.5161,42.5161,23292.0
2022-07-26 11:50:00,43.7,43.72,43.49,43.49,25281.0,42.5064,42.5259,42.3021,42.3021,25281.0
2022-07-26 12:00:00,43.49,43.55,43.32,43.48,18789.0,42.3021,42.3605,42.1368,42.2924,18789.0
2022-07-26 12:10:00,43.47,43.56,43.34,43.5,18979.0,42.2827,42.3702,42.1562,42.3119,18979.0
2022-07-26 12:20:00,43.5,43.69,43.48,43.69,12039.0,42.3119,42.4967,42.2924,42.4967,12039.0
2022-07-26 12:30:00,43.7,43.71,43.51,43.53,10776.0,42.5064,42.5161,42.3216,42.341,10776.0
2022-07-26 12:40:00,43.53,43.62,43.46,43.59,16254.0,42.341,42.4286,42.273,42.3994,16254.0
2022-07-26 12:50:00,43.59,43.61,43.45,43.49,13920.0,42.3994,42.4189,42.2632,42.3021,13920.0
2022-07-26 13:00:00,43.5,43.5,43.4,43.46,14212.0,42.3119,42.3119,42.2146,42.273,14212.0
2022-07-26 13:10:00,43.47,43.48,43.35,43.36,18343.0,42.2827,42.2924,42.166,42.1757,18343.0
2022-07-26 13:20:00,43.35,43.45,43.26,43.33,25954.0,42.166,42.2632,42.0784,42.1465,25954.0
2022-07-26 13:30:00,43.33,43.36,43.28,43.3,17714.0,42.1465,42.1757,42.0979,42.1173,17714.0
2022-07-26 13:40:00,43.27,43.36,43.19,43.36,26328.0,42.0881,42.1757,42.0103,42.1757,26328.0
2022-07-26 13:50:00,43.34,43.42,43.33,43.42,14437.0,42.1562,42.234,42.1465,42.234,14437.0
2022-07-26 14:00:00,43.42,43.58,43.42,43.44,23613.0,42.234,42.3897,42.234,42.2535,23613.0
2022-07-26 14:10:00,43.45,43.45,43.29,43.41,19818.0,42.2632,42.2632,42.1076,42.2243,19818.0
2022-07-26 14:20:00,43.41,43.54,43.34,43.41,31201.0,42.2243,42.3508,42.1562,42.2243,31201.0
2022-07-26 14:30:00,43.39,43.46,43.35,43.41,18379.0,42.2049,42.273,42.166,42.2243,18379.0
2022-07-26 14:40:00,43.4,43.58,43.37,43.55,15289.0,42.2146,42.3897,42.1854,42.3605,15289.0
2022-07-26 14:50:00,43.56,43.61,43.49,43.56,19434.0,42.3702,42.4189,42.3021,42.3702,19434.0
2022-07-26 15:00:00,43.54,43.54,43.41,43.46,15082.0,42.3508,42.3508,42.2243,42.273,15082.0
2022-07-26 15:10:00,43.46,43.59,43.46,43.5,22806.0,42.273,42.3994,42.273,42.3119,22806.0
2022-07-26 15:20:00,43.5,43.5,43.26,43.29,42151.0,42.3119,42.3119,42.0784,42.1076,42151.0
2022-07-26 15:30:00,43.31,43.35,43.19,43.21,59770.0,42.1271,42.166,42.0103,42.0298,59770.0
2022-07-26 15:40:00,43.2,43.26,42.97,42.99,108517.0,42.0201,42.0784,41.7963,41.8158,108517.0
2022-07-26 15:50:00,42.99,43.01,42.77,42.8,383805.0,41.8158,41.8352,41.6018,41.631,383805.0
2022-07-27 09:30:00,42.43,42.6,41.63,42.01,113187.0,41.2711,41.4364,40.4929,40.8626,113187.0
2022-07-27 09:40:00,42.01,42.36,41.96,42.25,101594.0,40.8626,41.203,40.8139,41.096,101594.0
2022-07-27 09:50:00,42.23,42.3,42.04,42.09,53013.0,41.0766,41.1446,40.8917,40.9404,53013.0
2022-07-27 10:00:00,42.07,42.2,41.94,41.98,55858.0,40.9209,41.0474,40.7945,40.8334,55858.0
2022-07-27 10:10:00,41.97,42.06,41.8,41.81,29892.0,40.8237,40.9112,40.6583,40.668,29892.0
2022-07-27 10:20:00,41.81,42.01,41.75,42.01,38756.0,40.668,40.8626,40.6097,40.8626,38756.0
2022-07-27 10:30:00,42.03,42.14,41.99,42.01,23373.0,40.882,40.989,40.8431,40.8626,23373.0
2022-07-27 10:40:00,42.0,42.01,41.85,41.98,22936.0,40.8528,40.8626,40.7069,40.8334,22936.0
2022-07-27 10:50:00,41.99,42.21,41.96,42.16,64823.0,40.8431,41.0571,40.8139,41.0085,64823.0
2022-07-27 11:00:00,42.15,42.26,42.1,42.12,23075.0,40.9987,41.1057,40.9501,40.9696,23075.0
2022-07-27 11:10:00,42.1,42.13,42.0,42.02,18608.0,40.9501,40.9793,40.8528,40.8723,18608.0
2022-07-27 11:20:00,42.03,42.09,41.91,42.03,75821.0,40.882,40.9404,40.7653,40.882,75821.0
2022-07-27 11:30:00,42.03,42.09,42.0,42.08,26053.0,40.882,40.9404,40.8528,40.9306,26053.0
2022-07-27 11:40:00,42.05,42.2,42.04,42.16,29023.0,40.9015,41.0474,40.8917,41.0085,29023.0
2022-07-27 11:50:00,42.17,42.19,42.09,42.11,24215.0,41.0182,41.0376,40.9404,40.9598,24215.0
2022-07-27 12:00:00,42.1,42.13,42.02,42.02,19271.0,40.9501,40.9793,40.8723,40.8723,19271.0
2022-07-27 12:10:00,42.02,42.16,42.02,42.05,33989.0,40.8723,41.0085,40.8723,40.9015,33989.0
2022-07-27 12:20:00,42.07,42.13,42.03,42.04,15871.0,40.9209,40.9793,40.882,40.8917,15871.0
2022-07-27 12:30:00,42.04,42.08,41.9,41.91,26590.0,40.8917,40.9306,40.7556,40.7653,26590.0
2022-07-27 12:40:00,41.89,41.9,41.84,41.84,15864.0,40.7458,40.7556,40.6972,40.6972,15864.0
2022-07-27 12:50:00,41.83,41.83,41.76,41.81,25816.0,40.6875,40.6875,40.6194,40.668,25816.0
2022-07-27 13:00:00,41.81,41.88,41.8,41.87,16081.0,40.668,40.7361,40.6583,40.7264,16081.0
2022-07-27 13:10:00,41.86,41.89,41.79,41.81,18849.0,40.7167,40.7458,40.6486,40.668,18849.0
2022-07-27 13:20:00,41.82,41.96,41.81,41.89,39609.0,40.6777,40.8139,40.668,40.7458,39609.0
2022-07-27 13:30:00,41.9,41.96,41.87,41.95,16579.0,40.7556,40.8139,40.7264,40.8042,16579.0
2022-07-27 13:40:00,41.94,42.13,41.93,42.11,18805.0,40.7945,40.9793,40.7847,40.9598,18805.0
2022-07-27 13:50:00,42.12,42.2,42.09,42.2,30633.0,40.9696,41.0474,40.9404,41.0474,30633.0
2022-07-27 14:00:00,42.18,42.33,41.94,41.99,22729.0,41.0279,41.1738,40.7945,40.8431,22729.0
2022-07-27 14:10:00,41.97,42.04,41.87,41.94,19870.0,40.8237,40.8917,40.7264,40.7945,19870.0
2022-07-27 14:20:00,41.95,41.97,41.77,41.78,28273.0,40.8042,40.8237,40.6291,40.6388,28273.0
2022-07-27 14:30:00,41.79,42.28,41.61,42.28,82594.0,40.6486,41.1252,40.4735,41.1252,82594.0
2022-07-27 14:40:00,42.33,43.26,42.32,43.23,125226.0,41.1738,42.0784,41.1641,42.0492,125226.0
2022-07-27 14:50:00,43.23,43.25,42.85,43.08,130759.0,42.0492,42.0687,41.6796,41.9033,130759.0
2022-07-27 15:00:00,43.08,43.32,42.99,43.24,42124.0,41.9033,42.1368,41.8158,42.059,42124.0
2022-07-27 15:10:00,43.25,43.35,43.19,43.26,35777.0,42.0687,42.166,42.0103,42.0784,35777.0
2022-07-27 15:20:00,43.27,43.68,43.2,43.67,58934.0,42.0881,42.4869,42.0201,42.4772,58934.0
2022-07-27 15:30:00,43.67,43.77,43.58,43.63,77732.0,42.4772,42.5745,42.3897,42.4383,77732.0
2022-07-27 15:40:00,43.62,43.89,43.58,43.8,100927.0,42.4286,42.6912,42.3897,42.6037,100927.0
2022-07-27 15:50:00,43.8,43.88,43.63,43.66,337111.0,42.6037,42.6815,42.4383,42.4675,337111.0
2022-07-28 09:30:00,43.81,44.39,43.81,44.23,75984.0,42.6134,43.1776,42.6134,43.0219,75984.0
2022-07-28 09:40:00,44.17,44.27,43.68,43.81,41624.0,42.9636,43.0608,42.4869,42.6134,41624.0
2022-07-28 09:50:00,43.86,44.13,43.84,44.06,24896.0,42.662,42.9247,42.6426,42.8566,24896.0
2022-07-28 10:00:00,44.08,44.28,43.67,43.75,37478.0,42.876,43.0706,42.4772,42.555,37478.0
2022-07-28 10:10:00,43.76,44.03,43.44,43.49,33798.0,42.5648,42.8274,42.2535,42.3021,33798.0
2022-07-28 10:20:00,43.48,43.52,43.23,43.47,21782.0,42.2924,42.3313,42.0492,42.2827,21782.0
2022-07-28 10:30:00,43.48,43.58,43.24,43.58,35592.0,42.2924,42.3897,42.059,42.3897,35592.0
2022-07-28 10:40:00,43.58,43.76,43.49,43.52,76469.0,42.3897,42.5648,42.3021,42.3313,76469.0
2022-07-28 10:50:00,43.5,43.54,43.25,43.32,37268.0,42.3119,42.3508,42.0687,42.1368,37268.0
2022-07-28 11:00:00,43.34,43.37,42.95,43.03,44906.0,42.1562,42.1854,41.7769,41.8547,44906.0
2022-07-28 11:10:00,43.03,43.14,42.94,43.06,42761.0,41.8547,41.9617,41.7672,41.8839,42761.0
2022-07-28 11:20:00,43.05,43.29,43.04,43.29,47561.0,41.8742,42.1076,41.8644,42.1076,47561.0
2022-07-28 11:30:00,43.31,43.43,43.24,43.4,34167.0,42.1271,42.2438,42.059,42.2146,34167.0
2022-07-28 11:40:00,43.42,43.55,43.35,43.54,25367.0,42.234,42.3605,42.166,42.3508,25367.0
2022-07-28 11:50:00,43.57,43.58,43.44,43.44,27364.0,42.38,42.3897,42.2535,42.2535,27364.0
2022-07-28 12:00:00,43.43,43.43,43.22,43.32,43840.0,42.2438,42.2438,42.0395,42.1368,43840.0
2022-07-28 12:10:00,43.31,43.48,43.25,43.33,49509.0,42.1271,42.2924,42.0687,42.1465,49509.0
2022-07-28 12:20:00,43.32,43.67,43.31,43.61,18546.0,42.1368,42.4772,42.1271,42.4189,18546.0
2022-07-28 12:30:00,43.6,43.64,43.5,43.58,18973.0,42.4091,42.448,42.3119,42.3897,18973.0
2022-07-28 12:40:00,43.6,43.67,43.54,43.66,15875.0,42.4091,42.4772,42.3508,42.4675,15875.0
2022-07-28 12:50:00,43.66,43.7,43.6,43.7,40431.0,42.4675,42.5064,42.4091,42.5064,40431.0
2022-07-28 13:00:00,43.69,43.73,43.57,43.73,45967.0,42.4967,42.5356,42.38,42.5356,45967.0
2022-07-28 13:10:00,43.76,43.83,43.71,43.77,23278.0,42.5648,42.6328,42.5161,42.5745,23278.0
2022-07-28 13:20:00,43.75,43.97,43.7,43.94,30880.0,42.555,42.769,42.5064,42.7398,30880.0
2022-07-28 13:30:00,43.95,44.05,43.94,43.99,55193.0,42.7496,42.8468,42.7398,42.7885,55193.0
2022-07-28 13:40:00,44.01,44.06,43.94,44.02,19730.0,42.8079,42.8566,42.7398,42.8177,19730.0
2022-07-28 13:50:00,44.03,44.17,43.97,44.13,19949.0,42.8274,42.9636,42.769,42.9247,19949.0
2022-07-28 14:00:00,44.14,44.33,44.12,44.27,28549.0,42.9344,43.1192,42.9149,43.0608,28549.0
2022-07-28 14:10:00,44.25,44.27,44.17,44.22,20483.0,43.0414,43.0608,42.9636,43.0122,20483.0
2022-07-28 14:20:00,44.22,44.3,44.18,44.24,41033.0,43.0122,43.09,42.9733,43.0317,41033.0
2022-07-28 14:30:00,44.25,44.25,44.11,44.13,19030.0,43.0414,43.0414,42.9052,42.9247,19030.0
2022-07-28 14:40:00,44.14,44.15,44.01,44.04,19359.0,42.9344,42.9441,42.8079,42.8371,19359.0
2022-07-28 14:50:00,44.05,44.09,44.0,44.05,22868.0,42.8468,42.8857,42.7982,42.8468,22868.0
2022-07-28 15:00:00,44.06,44.07,43.93,43.97,18912.0,42.8566,42.8663,42.7301,42.769,18912.0
2022-07-28 15:10:00,43.98,44.01,43.91,43.97,34683.0,42.7788,42.8079,42.7107,42.769,34683.0
2022-07-28 15:20:00,43.97,43.97,43.79,43.86,58007.0,42.769,42.769,42.5939,42.662,58007.0
2022-07-28 15:30:00,43.86,43.86,43.76,43.79,48300.0,42.662,42.662,42.5648,42.5939,48300.0
2022-07-28 15:40:00,43.8,43.8,43.68,43.76,74078.0,42.6037,42.6037,42.4869,42.5648,74078.0
2022-07-28 15:50:00,43.76,43.83,43.67,43.7,353661.0,42.5648,42.6328,42.4772,42.5064,353661.0
2022-07-29 09:30:00,43.7,43.88,43.32,43.41,35152.0,42.5064,42.6815,42.1368,42.2243,35152.0
2022-07-29 09:40:00,43.38,43.43,43.05,43.13,20335.0,42.1951,42.2438,41.8742,41.952,20335.0
2022-07-29 09:50:00,43.09,43.22,42.94,43.05,27402.0,41.9131,42.0395,41.7672,41.8742,27402.0
2022-07-29 10:00:00,43.09,43.34,43.06,43.08,17159.0,41.9131,42.1562,41.8839,41.9033,17159.0
2022-07-29 10:10:00,43.03,43.28,43.02,43.25,21225.0,41.8547,42.0979,41.845,42.0687,21225.0
2022-07-29 10:20:00,43.26,43.33,43.13,43.19,24994.0,42.0784,42.1465,41.952,42.0103,24994.0
2022-07-29 10:30:00,43.16,43.2,42.98,43.04,15617.0,41.9811,42.0201,41.8061,41.8644,15617.0
2022-07-29 10:40:00,43.07,43.29,43.06,43.22,24242.0,41.8936,42.1076,41.8839,42.0395,24242.0
2022-07-29 10:50:00,43.25,43.25,42.98,43.01,15125.0,42.0687,42.0687,41.8061,41.8352,15125.0
2022-07-29 11:00:00,43.01,43.03,42.89,42.9,24089.0,41.8352,41.8547,41.7185,41.7283,24089.0
2022-07-29 11:10:00,42.92,42.93,42.73,42.78,19723.0,41.7477,41.7574,41.5629,41.6115,19723.0
2022-07-29 11:20:00,42.79,42.9,42.71,42.85,61559.0,41.6213,41.7283,41.5434,41.6796,61559.0
2022-07-29 11:30:00,42.85,43.0,42.82,42.99,10786.0,41.6796,41.8255,41.6504,41.8158,10786.0
2022-07-29 11:40:00,43.03,43.12,43.03,43.09,16347.0,41.8547,41.9422,41.8547,41.9131,16347.0
2022-07-29 11:50:00,43.08,43.15,43.07,43.14,7310.0,41.9033,41.9714,41.8936,41.9617,7310.0
2022-07-29 12:00:00,43.13,43.2,43.04,43.07,13219.0,41.952,42.0201,41.8644,41.8936,13219.0
2022-07-29 12:10:00,43.08,43.27,43.08,43.27,9894.0,41.9033,42.0881,41.9033,42.0881,9894.0
2022-07-29 12:20:00,43.28,43.34,43.24,43.25,19220.0,42.0979,42.1562,42.059,42.0687,19220.0
2022-07-29 12:30:00,43.26,43.29,43.13,43.14,17741.0,42.0784,42.1076,41.952,41.9617,17741.0
2022-07-29 12:40:00,43.12,43.14,42.98,43.04,31432.0,41.9422,41.9617,41.8061,41.8644,31432.0
2022-07-29 12:50:00,43.04,43.17,43.04,43.08,14689.0,41.8644,41.9909,41.8644,41.9033,14689.0
2022-07-29 13:00:00,43.08,43.09,42.97,43.03,18637.0,41.9033,41.9131,41.7963,41.8547,18637.0
2022-07-29 13:10:00,43.01,43.09,42.98,43.08,22009.0,41.8352,41.9131,41.8061,41.9033,22009.0
2022-07-29 13:20:00,43.09,43.2,43.08,43.14,17279.0,41.9131,42.0201,41.9033,41.9617,17279.0
2022-07-29 13:30:00,43.12,43.24,43.12,43.23,22037.0,41.9422,42.059,41.9422,42.0492,22037.0
2022-07-29 13:40:00,43.22,43.26,43.17,43.2,20694.0,42.0395,42.0784,41.9909,42.0201,20694.0
2022-07-29 13:50:00,43.2,43.3,43.15,43.27,14426.0,42.0201,42.1173,41.9714,42.0881,14426.0
2022-07-29 14:00:00,43.28,43.32,43.24,43.31,19910.0,42.0979,42.1368,42.059,42.1271,19910.0
2022-07-29 14:10:00,43.31,43.33,43.23,43.28,15532.0,42.1271,42.1465,42.0492,42.0979,15532.0
2022-07-29 14:20:00,43.28,43.39,43.27,43.38,15050.0,42.0979,42.2049,42.0881,42.1951,15050.0
2022-07-29 14:30:00,43.37,43.4,43.35,43.37,35814.0,42.1854,42.2146,42.166,42.1854,35814.0
2022-07-29 14:40:00,43.37,43.45,43.36,43.43,20422.0,42.1854,42.2632,42.1757,42.2438,20422.0
2022-07-29 14:50:00,43.44,43.59,43.42,43.59,18332.0,42.2535,42.3994,42.234,42.3994,18332.0
2022-07-29 15:00:00,43.61,43.68,43.6,43.66,27495.0,42.4189,42.4869,42.4091,42.4675,27495.0
2022-07-29 15:10:00,43.66,43.7,43.57,43.62,29605.0,42.4675,42.5064,42.38,42.4286,29605.0
2022-07-29 15:20:00,43.62,43.66,43.59,43.64,32152.0,42.4286,42.4675,42.3994,42.448,32152.0
2022-07-29 15:30:00,43.64,43.75,43.62,43.69,41143.0,42.448,42.555,42.4286,42.4967,41143.0
2022-07-29 15:40:00,43.69,43.75,43.65,43.68,60257.0,42.4967,42.555,42.4578,42.4869,60257.0
2022-07-29 15:50:00,43.68,43.72,43.52,43.62,212082.0,42.4869,42.5259,42.3313,42.4286,212082.0
2022-08-01 09:30:00,43.62,43.68,43.27,43.33,130969.0,42.4286,42.4869,42.0881,42.1465,130969.0
2022-08-01 09:40:00,43.38,43.45,43.16,43.43,25266.0,42.1951,42.2632,41.9811,42.2438,25266.0
2022-08-01 09:50:00,43.51,43.98,43.51,43.9,32124.0,42.3216,42.7788,42.3216,42.7009,32124.0
2022-08-01 10:00:00,43.87,44.78,43.83,44.56,81720.0,42.6718,43.5569,42.6328,43.3429,81720.0
2022-08-01 10:10:00,44.56,44.69,44.29,44.29,31525.0,43.3429,43.4694,43.0803,43.0803,31525.0
2022-08-01 10:20:00,44.22,44.32,43.87,43.87,31546.0,43.0122,43.1095,42.6718,42.6718,31546.0
2022-08-01 10:30:00,43.88,44.11,43.88,43.96,36196.0,42.6815,42.9052,42.6815,42.7593,36196.0
2022-08-01 10:40:00,43.97,44.22,43.97,44.11,26944.0,42.769,43.0122,42.769,42.9052,26944.0
2022-08-01 10:50:00,44.07,44.32,44.05,44.26,53645.0,42.8663,43.1095,42.8468,43.0511,53645.0
2022-08-01 11:00:00,44.26,44.32,44.1,44.17,20340.0,43.0511,43.1095,42.8955,42.9636,20340.0
2022-08-01 11:10:00,44.19,44.26,44.1,44.15,16056.0,42.983,43.0511,42.8955,42.9441,16056.0
2022-08-01 11:20:00,44.14,44.35,44.13,44.29,26143.0,42.9344,43.1386,42.9247,43.0803,26143.0
2022-08-01 11:30:00,44.3,44.37,44.22,44.3,17207.0,43.09,43.1581,43.0122,43.09,17207.0
2022-08-01 11:40:00,44.33,44.57,44.28,44.53,28775.0,43.1192,43.3526,43.0706,43.3137,28775.0
2022-08-01 11:50:00,44.53,44.58,44.37,44.46,31862.0,43.3137,43.3624,43.1581,43.2456,31862.0
2022-08-01 12:00:00,44.4,44.43,44.28,44.37,31407.0,43.1873,43.2165,43.0706,43.1581,31407.0
2022-08-01 12:10:00,44.37,44.43,44.3,44.34,18377.0,43.1581,43.2165,43.09,43.1289,18377.0
2022-08-01 12:20:00,44.33,44.53,44.33,44.49,18518.0,43.1192,43.3137,43.1192,43.2748,18518.0
2022-08-01 12:30:00,44.47,44.57,44.46,44.56,19842.0,43.2554,43.3526,43.2456,43.3429,19842.0
2022-08-01 12:40:00,44.58,44.6,44.48,44.58,43019.0,43.3624,43.3818,43.2651,43.3624,43019.0
2022-08-01 12:50:00,44.58,44.58,44.41,44.45,15323.0,43.3624,43.3624,43.197,43.2359,15323.0
2022-08-01 13:00:00,44.44,44.52,44.35,44.5,24529.0,43.2262,43.304,43.1386,43.2845,24529.0
2022-08-01 13:10:00,44.5,44.5,44.3,44.32,17426.0,43.2845,43.2845,43.09,43.1095,17426.0
2022-08-01 13:20:00,44.32,44.32,44.18,44.2,21013.0,43.1095,43.1095,42.9733,42.9927,21013.0
2022-08-01 13:30:00,44.21,44.21,44.0,44.06,27540.0,43.0025,43.0025,42.7982,42.8566,27540.0
2022-08-01 13:40:00,44.06,44.1,43.99,44.08,17259.0,42.8566,42.8955,42.7885,42.876,17259.0
2022-08-01 13:50:00,44.07,44.07,43.96,44.02,14035.0,42.8663,42.8663,42.7593,42.8177,14035.0
2022-08-01 14:00:00,44.0,44.07,43.9,44.07,26279.0,42.7982,42.8663,42.7009,42.8663,26279.0
2022-08-01 14:10:00,44.07,44.24,44.06,44.15,15802.0,42.8663,43.0317,42.8566,42.9441,15802.0
2022-08-01 14:20:00,44.15,44.21,44.13,44.21,12912.0,42.9441,43.0025,42.9247,43.0025,12912.0
2022-08-01 14:30:00,44.21,44.25,44.11,44.12,15566.0,43.0025,43.0414,42.9052,42.9149,15566.0
2022-08-01 14:40:00,44.12,44.13,43.93,43.96,19746.0,42.9149,42.9247,42.7301,42.7593,19746.0
2022-08-01 14:50:00,43.94,44.16,43.94,44.1,15069.0,42.7398,42.9538,42.7398,42.8955,15069.0
2022-08-01 15:00:00,44.09,44.21,44.05,44.18,14817.0,42.8857,43.0025,42.8468,42.9733,14817.0
2022-08-01 15:10:00,44.16,44.17,44.09,44.13,33251.0,42.9538,42.9636,42.8857,42.9247,33251.0
2022-08-01 15:20:00,44.12,44.12,44.02,44.05,27801.0,42.9149,42.9149,42.8177,42.8468,27801.0
2022-08-01 15:30:00,44.06,44.07,43.94,43.95,35750.0,42.8566,42.8663,42.7398,42.7496,35750.0
2022-08-01 15:40:00,43.96,44.11,43.95,44.07,57685.0,42.7593,42.9052,42.7496,42.8663,57685.0
2022-08-01 15:50:00,44.07,44.3,44.07,44.16,363474.0,42.8663,43.09,42.8663,42.9538,363474.0
2022-08-02 09:30:00,43.62,43.87,43.37,43.49,60589.0,42.4286,42.6718,42.1854,42.3021,60589.0
2022-08-02 09:40:00,43.54,43.58,43.1,43.28,68300.0,42.3508,42.3897,41.9228,42.0979,68300.0
2022-08-02 09:50:00,43.3,43.4,43.15,43.28,22589.0,42.1173,42.2146,41.9714,42.0979,22589.0
2022-08-02 10:00:00,43.28,43.55,43.21,43.48,96975.0,42.0979,42.3605,42.0298,42.2924,96975.0
2022-08-02 10:10:00,43.47,43.57,43.36,43.47,57239.0,42.2827,42.38,42.1757,42.2827,57239.0
2022-08-02 10:20:00,43.48,43.58,43.43,43.54,18648.0,42.2924,42.3897,42.2438,42.3508,18648.0
2022-08-02 10:30:00,43.54,43.64,43.38,43.41,26121.0,42.3508,42.448,42.1951,42.2243,26121.0
2022-08-02 10:40:00,43.4,43.4,43.24,43.33,14458.0,42.2146,42.2146,42.059,42.1465,14458.0
2022-08-02 10:50:00,43.34,43.56,43.32,43.46,36193.0,42.1562,42.3702,42.1368,42.273,36193.0
2022-08-02 11:00:00,43.47,43.47,43.13,43.13,33722.0,42.2827,42.2827,41.952,41.952,33722.0
2022-08-02 11:10:00,43.13,43.21,43.05,43.17,44301.0,41.952,42.0298,41.8742,41.9909,44301.0
2022-08-02 11:20:00,43.16,43.28,43.12,43.26,12723.0,41.9811,42.0979,41.9422,42.0784,12723.0
2022-08-02 11:30:00,43.23,43.23,43.14,43.19,17845.0,42.0492,42.0492,41.9617,42.0103,17845.0
2022-08-02 11:40:00,43.18,43.26,43.14,43.2,11703.0,42.0006,42.0784,41.9617,42.0201,11703.0
2022-08-02 11:50:00,43.2,43.22,43.11,43.13,11001.0,42.0201,42.0395,41.9325,41.952,11001.0
2022-08-02 12:00:00,43.12,43.22,43.08,43.16,10489.0,41.9422,42.0395,41.9033,41.9811,10489.0
2022-08-02 12:10:00,43.16,43.33,43.15,43.26,12010.0,41.9811,42.1465,41.9714,42.0784,12010.0
2022-08-02 12:20:00,43.26,43.31,43.22,43.25,10532.0,42.0784,42.1271,42.0395,42.0687,10532.0
2022-08-02 12:30:00,43.26,43.29,43.21,43.27,9758.0,42.0784,42.1076,42.0298,42.0881,9758.0
2022-08-02 12:40:00,43.26,43.28,43.21,43.24,9291.0,42.0784,42.0979,42.0298,42.059,9291.0
2022-08-02 12:50:00,43.23,43.24,43.1,43.14,8582.0,42.0492,42.059,41.9228,41.9617,8582.0
2022-08-02 13:00:00,43.11,43.12,42.97,43.01,27954.0,41.9325,41.9422,41.7963,41.8352,27954.0
2022-08-02 13:10:00,42.99,43.14,42.99,43.05,55439.0,41.8158,41.9617,41.8158,41.8742,55439.0
2022-08-02 13:20:00,43.04,43.07,42.76,42.87,23405.0,41.8644,41.8936,41.5921,41.6991,23405.0
2022-08-02 13:30:00,42.84,42.92,42.76,42.81,28140.0,41.6699,41.7477,41.5921,41.6407,28140.0
2022-08-02 13:40:00,42.8,42.85,42.65,42.68,14885.0,41.631,41.6796,41.4851,41.5143,14885.0
2022-08-02 13:50:00,42.64,42.65,42.46,42.48,31734.0,41.4754,41.4851,41.3003,41.3197,31734.0
2022-08-02 14:00:00,42.47,42.59,42.38,42.55,21911.0,41.31,41.4267,41.2225,41.3878,21911.0
2022-08-02 14:10:00,42.56,42.56,42.31,42.33,36159.0,41.3975,41.3975,41.1544,41.1738,36159.0
2022-08-02 14:20:00,42.33,42.39,42.22,42.31,37938.0,41.1738,41.2322,41.0668,41.1544,37938.0
2022-08-02 14:30:00,42.3,42.42,42.25,42.25,32091.0,41.1446,41.2614,41.096,41.096,32091.0
2022-08-02 14:40:00,42.26,42.3,42.19,42.22,26086.0,41.1057,41.1446,41.0376,41.0668,26086.0
2022-08-02 14:50:00,42.21,42.23,42.07,42.14,33839.0,41.0571,41.0766,40.9209,40.989,33839.0
2022-08-02 15:00:00,42.13,42.2,42.09,42.11,32029.0,40.9793,41.0474,40.9404,40.9598,32029.0
2022-08-02 15:10:00,42.11,42.19,41.98,42.01,105369.0,40.9598,41.0376,40.8334,40.8626,105369.0
2022-08-02 15:20:00,42.01,42.14,41.93,42.14,68680.0,40.8626,40.989,40.7847,40.989,68680.0
2022-08-02 15:30:00,42.13,42.13,41.95,41.96,42354.0,40.9793,40.9793,40.8042,40.8139,42354.0
2022-08-02 15:40:00,41.97,41.98,41.87,41.96,84727.0,40.8237,40.8334,40.7264,40.8139,84727.0
2022-08-02 15:50:00,41.95,42.0,41.68,41.7,260142.0,40.8042,40.8528,40.5416,40.561,260142.0
2022-08-03 09:30:00,42.0,42.35,41.89,42.08,91649.0,40.8528,41.1933,40.7458,40.9306,91649.0
2022-08-03 09:40:00,42.09,42.17,41.63,41.66,40106.0,40.9404,41.0182,40.4929,40.5221,40106.0
2022-08-03 09:50:00,41.68,41.96,41.54,41.94,44747.0,40.5416,40.8139,40.4054,40.7945,44747.0
2022-08-03 10:00:00,41.92,42.02,41.75,41.85,44461.0,40.775,40.8723,40.6097,40.7069,44461.0
2022-08-03 10:10:00,41.84,41.91,41.29,41.31,49328.0,40.6972,40.7653,40.1622,40.1817,49328.0
2022-08-03 10:20:00,41.3,41.65,41.27,41.62,35936.0,40.172,40.5124,40.1428,40.4832,35936.0
2022-08-03 10:30:00,41.63,41.63,41.4,41.42,28467.0,40.4929,40.4929,40.2692,40.2887,28467.0
2022-08-03 10:40:00,41.38,41.57,41.29,41.57,26173.0,40.2498,40.4346,40.1622,40.4346,26173.0
2022-08-03 10:50:00,41.58,41.65,41.47,41.5,36989.0,40.4443,40.5124,40.3373,40.3665,36989.0
2022-08-03 11:00:00,41.5,41.59,41.46,41.58,79228.0,40.3665,40.454,40.3276,40.4443,79228.0
2022-08-03 11:10:00,41.58,41.75,41.56,41.73,41526.0,40.4443,40.6097,40.4249,40.5902,41526.0
2022-08-03 11:20:00,41.71,41.9,41.71,41.85,26445.0,40.5708,40.7556,40.5708,40.7069,26445.0
2022-08-03 11:30:00,41.85,41.9,41.75,41.78,37304.0,40.7069,40.7556,40.6097,40.6388,37304.0
2022-08-03 11:40:00,41.8,41.85,41.77,41.8,31002.0,40.6583,40.7069,40.6291,40.6583,31002.0
2022-08-03 11:50:00,41.81,41.89,41.71,41.88,20000.0,40.668,40.7458,40.5708,40.7361,20000.0
2022-08-03 12:00:00,41.88,41.92,41.81,41.84,18967.0,40.7361,40.775,40.668,40.6972,18967.0
2022-08-03 12:10:00,41.84,41.92,41.77,41.77,88506.0,40.6972,40.775,40.6291,40.6291,88506.0
2022-08-03 12:20:00,41.78,41.9,41.78,41.88,29243.0,40.6388,40.7556,40.6388,40.7361,29243.0
2022-08-03 12:30:00,41.86,41.87,41.77,41.78,24801.0,40.7167,40.7264,40.6291,40.6388,24801.0
2022-08-03 12:40:00,41.78,41.84,41.76,41.8,29440.0,40.6388,40.6972,40.6194,40.6583,29440.0
2022-08-03 12:50:00,41.8,41.87,41.76,41.85,14578.0,40.6583,40.7264,40.6194,40.7069,14578.0
2022-08-03 13:00:00,41.86,41.96,41.84,41.94,15699.0,40.7167,40.8139,40.6972,40.7945,15699.0
2022-08-03 13:10:00,41.96,42.01,41.84,41.92,19555.0,40.8139,40.8626,40.6972,40.775,19555.0
2022-08-03 13:20:00,41.92,42.05,41.91,41.99,14679.0,40.775,40.9015,40.7653,40.8431,14679.0
2022-08-03 13:30:00,42.0,42.08,41.97,41.99,16190.0,40.8528,40.9306,40.8237,40.8431,16190.0
2022-08-03 13:40:00,41.99,42.11,41.99,42.1,19189.0,40.8431,40.9598,40.8431,40.9501,19189.0
2022-08-03 13:50:00,42.1,42.2,42.09,42.12,23662.0,40.9501,41.0474,40.9404,40.9696,23662.0
2022-08-03 14:00:00,42.13,42.2,42.11,42.17,20748.0,40.9793,41.0474,40.9598,41.0182,20748.0
2022-08-03 14:10:00,42.18,42.28,42.18,42.27,15750.0,41.0279,41.1252,41.0279,41.1155,15750.0
2022-08-03 14:20:00,42.25,42.31,42.22,42.23,17855.0,41.096,41.1544,41.0668,41.0766,17855.0
2022-08-03 14:30:00,42.24,42.32,42.21,42.23,28987.0,41.0863,41.1641,41.0571,41.0766,28987.0
2022-08-03 14:40:00,42.24,42.27,42.15,42.19,21168.0,41.0863,41.1155,40.9987,41.0376,21168.0
2022-08-03 14:50:00,42.19,42.2,42.09,42.14,20391.0,41.0376,41.0474,40.9404,40.989,20391.0
2022-08-03 15:00:00,42.12,42.23,42.09,42.2,18569.0,40.9696,41.0766,40.9404,41.0474,18569.0
2022-08-03 15:10:00,42.18,42.18,42.13,42.15,22392.0,41.0279,41.0279,40.9793,40.9987,22392.0
2022-08-03 15:20:00,42.15,42.17,42.06,42.09,28062.0,40.9987,41.0182,40.9112,40.9404,28062.0
2022-08-03 15:30:00,42.08,42.12,41.92,41.93,45999.0,40.9306,40.9696,40.775,40.7847,45999.0
2022-08-03 15:40:00,41.93,41.97,41.87,41.89,65423.0,40.7847,40.8237,40.7264,40.7458,65423.0
2022-08-03 15:50:00,41.89,41.96,41.83,41.85,258477.0,40.7458,40.8139,40.6875,40.7069,258477.0
2022-08-04 09:30:00,41.76,42.01,41.38,41.8,56991.0,40.6194,40.8626,40.2498,40.6583,56991.0
2022-08-04 09:40:00,41.87,42.55,41.87,42.4,27334.0,40.7264,41.3878,40.7264,41.2419,27334.0
2022-08-04 09:50:00,42.3,42.87,42.22,42.73,50451.0,41.1446,41.6991,41.0668,41.5629,50451.0
2022-08-04 10:00:00,42.77,42.9,42.49,42.5,26937.0,41.6018,41.7283,41.3294,41.3392,26937.0
2022-08-04 10:10:00,42.5,42.8,42.44,42.75,27159.0,41.3392,41.631,41.2808,41.5823,27159.0
2022-08-04 10:20:00,42.76,42.94,42.69,42.81,20821.0,41.5921,41.7672,41.524,41.6407,20821.0
2022-08-04 10:30:00,42.84,42.91,42.63,42.68,28685.0,41.6699,41.738,41.4656,41.5143,28685.0
2022-08-04 10:40:00,42.69,42.86,42.67,42.82,20134.0,41.524,41.6893,41.5045,41.6504,20134.0
2022-08-04 10:50:00,42.8,42.85,42.71,42.73,22080.0,41.631,41.6796,41.5434,41.5629,22080.0
2022-08-04 11:00:00,42.73,42.91,42.7,42.91,53090.0,41.5629,41.738,41.5337,41.738,53090.0
2022-08-04 11:10:00,42.88,42.96,42.8,42.93,28241.0,41.7088,41.7866,41.631,41.7574,28241.0
2022-08-04 11:20:00,42.94,43.1,42.93,43.0,26671.0,41.7672,41.9228,41.7574,41.8255,26671.0
2022-08-04 11:30:00,43.01,43.04,42.79,42.84,16213.0,41.8352,41.8644,41.6213,41.6699,16213.0
2022-08-04 11:40:00,42.84,43.07,42.81,42.98,16125.0,41.6699,41.8936,41.6407,41.8061,16125.0
2022-08-04 11:50:00,42.92,42.99,42.86,42.88,16024.0,41.7477,41.8158,41.6893,41.7088,16024.0
2022-08-04 12:00:00,42.89,42.89,42.76,42.79,12197.0,41.7185,41.7185,41.5921,41.6213,12197.0
2022-08-04 12:10:00,42.79,42.82,42.76,42.8,22167.0,41.6213,41.6504,41.5921,41.631,22167.0
2022-08-04 12:20:00,42.77,42.82,42.76,42.82,13494.0,41.6018,41.6504,41.5921,41.6504,13494.0
2022-08-04 12:30:00,42.82,42.85,42.77,42.81,11558.0,41.6504,41.6796,41.6018,41.6407,11558.0
2022-08-04 12:40:00,42.82,42.89,42.7,42.71,21507.0,41.6504,41.7185,41.5337,41.5434,21507.0
2022-08-04 12:50:00,42.71,42.74,42.61,42.7,14348.0,41.5434,41.5726,41.4462,41.5337,14348.0
2022-08-04 13:00:00,42.72,42.78,42.69,42.73,10395.0,41.5532,41.6115,41.524,41.5629,10395.0
2022-08-04 13:10:00,42.72,42.72,42.66,42.68,9948.0,41.5532,41.5532,41.4948,41.5143,9948.0
2022-08-04 13:20:00,42.7,42.81,42.61,42.78,12425.0,41.5337,41.6407,41.4462,41.6115,12425.0
2022-08-04 13:30:00,42.77,42.83,42.74,42.78,17635.0,41.6018,41.6602,41.5726,41.6115,17635.0
2022-08-04 13:40:00,42.8,42.91,42.78,42.9,16866.0,41.631,41.738,41.6115,41.7283,16866.0
2022-08-04 13:50:00,42.88,42.94,42.85,42.93,15516.0,41.7088,41.7672,41.6796,41.7574,15516.0
2022-08-04 14:00:00,42.92,42.97,42.86,42.9,13044.0,41.7477,41.7963,41.6893,41.7283,13044.0
2022-08-04 14:10:00,42.89,42.89,42.77,42.8,15358.0,41.7185,41.7185,41.6018,41.631,15358.0
2022-08-04 14:20:00,42.78,42.86,42.77,42.86,11180.0,41.6115,41.6893,41.6018,41.6893,11180.0
2022-08-04 14:30:00,42.86,42.86,42.71,42.74,6801.0,41.6893,41.6893,41.5434,41.5726,6801.0
2022-08-04 14:40:00,42.72,42.72,42.56,42.6,10113.0,41.5532,41.5532,41.3975,41.4364,10113.0
2022-08-04 14:50:00,42.61,42.64,42.55,42.58,16128.0,41.4462,41.4754,41.3878,41.417,16128.0
2022-08-04 15:00:00,42.56,42.57,42.45,42.55,26825.0,41.3975,41.4073,41.2905,41.3878,26825.0
2022-08-04 15:10:00,42.56,42.59,42.45,42.48,62878.0,41.3975,41.4267,41.2905,41.3197,62878.0
2022-08-04 15:20:00,42.48,42.51,42.42,42.44,48162.0,41.3197,41.3489,41.2614,41.2808,48162.0
2022-08-04 15:30:00,42.44,42.47,42.36,42.41,95180.0,41.2808,41.31,41.203,41.2516,95180.0
2022-08-04 15:40:00,42.41,42.56,42.41,42.55,81366.0,41.2516,41.3975,41.2516,41.3878,81366.0
2022-08-04 15:50:00,42.55,42.65,42.54,42.62,256097.0,41.3878,41.4851,41.3781,41.4559,256097.0
2022-08-05 09:30:00,41.68,41.9,41.13,41.62,67779.0,40.5416,40.7556,40.0066,40.4832,67779.0
2022-08-05 09:40:00,41.62,42.04,41.62,41.91,98182.0,40.4832,40.8917,40.4832,40.7653,98182.0
2022-08-05 09:50:00,41.91,42.04,41.75,41.97,93871.0,40.7653,40.8917,40.6097,40.8237,93871.0
2022-08-05 10:00:00,41.98,42.38,41.97,42.3,37690.0,40.8334,41.2225,40.8237,41.1446,37690.0
2022-08-05 10:10:00,42.31,42.48,42.12,42.39,20968.0,41.1544,41.3197,40.9696,41.2322,20968.0
2022-08-05 10:20:00,42.41,42.46,42.32,42.37,15947.0,41.2516,41.3003,41.1641,41.2127,15947.0
2022-08-05 10:30:00,42.36,42.39,42.13,42.25,16278.0,41.203,41.2322,40.9793,41.096,16278.0
2022-08-05 10:40:00,42.26,42.28,42.14,42.17,29410.0,41.1057,41.1252,40.989,41.0182,29410.0
2022-08-05 10:50:00,42.18,42.19,42.05,42.1,11259.0,41.0279,41.0376,40.9015,40.9501,11259.0
2022-08-05 11:00:00,42.1,42.1,41.76,41.91,43941.0,40.9501,40.9501,40.6194,40.7653,43941.0
2022-08-05 11:10:00,41.91,42.2,41.91,42.11,32020.0,40.7653,41.0474,40.7653,40.9598,32020.0
2022-08-05 11:20:00,42.13,42.17,42.0,42.02,13892.0,40.9793,41.0182,40.8528,40.8723,13892.0
2022-08-05 11:30:00,42.01,42.15,42.01,42.11,20787.0,40.8626,40.9987,40.8626,40.9598,20787.0
2022-08-05 11:40:00,42.11,42.13,42.04,42.09,6015.0,40.9598,40.9793,40.8917,40.9404,6015.0
2022-08-05 11:50:00,42.09,42.16,42.09,42.15,8209.0,40.9404,41.0085,40.9404,40.9987,8209.0
2022-08-05 12:00:00,42.14,42.22,42.06,42.09,10538.0,40.989,41.0668,40.9112,40.9404,10538.0
2022-08-05 12:10:00,42.08,42.25,42.08,42.2,9092.0,40.9306,41.096,40.9306,41.0474,9092.0
2022-08-05 12:20:00,42.2,42.26,42.19,42.26,7418.0,41.0474,41.1057,41.0376,41.1057,7418.0
2022-08-05 12:30:00,42.27,42.27,42.07,42.07,7796.0,41.1155,41.1155,40.9209,40.9209,7796.0
2022-08-05 12:40:00,42.09,42.27,42.08,42.27,12686.0,40.9404,41.1155,40.9306,41.1155,12686.0
2022-08-05 12:50:00,42.26,42.31,42.25,42.31,5711.0,41.1057,41.1544,41.096,41.1544,5711.0
2022-08-05 13:00:00,42.32,42.38,42.29,42.33,7379.0,41.1641,41.2225,41.1349,41.1738,7379.0
2022-08-05 13:10:00,42.36,42.38,42.23,42.26,13572.0,41.203,41.2225,41.0766,41.1057,13572.0
2022-08-05 13:20:00,42.25,42.27,42.18,42.18,10471.0,41.096,41.1155,41.0279,41.0279,10471.0
2022-08-05 13:30:00,42.19,42.3,42.19,42.3,4940.0,41.0376,41.1446,41.0376,41.1446,4940.0
2022-08-05 13:40:00,42.31,42.31,42.2,42.2,18412.0,41.1544,41.1544,41.0474,41.0474,18412.0
2022-08-05 13:50:00,42.19,42.26,42.17,42.17,8754.0,41.0376,41.1057,41.0182,41.0182,8754.0
2022-08-05 14:00:00,42.13,42.16,42.1,42.1,9686.0,40.9793,41.0085,40.9501,40.9501,9686.0
2022-08-05 14:10:00,42.08,42.14,42.05,42.14,9721.0,40.9306,40.989,40.9015,40.989,9721.0
2022-08-05 14:20:00,42.13,42.16,42.05,42.05,14622.0,40.9793,41.0085,40.9015,40.9015,14622.0
2022-08-05 14:30:00,42.04,42.28,42.03,42.27,27300.0,40.8917,41.1252,40.882,41.1155,27300.0
2022-08-05 14:40:00,42.28,42.29,42.21,42.26,23885.0,41.1252,41.1349,41.0571,41.1057,23885.0
2022-08-05 14:50:00,42.25,42.31,42.21,42.3,20893.0,41.096,41.1544,41.0571,41.1446,20893.0
2022-08-05 15:00:00,42.3,42.36,42.25,42.28,20293.0,41.1446,41.203,41.096,41.1252,20293.0
2022-08-05 15:10:00,42.29,42.37,42.26,42.28,13960.0,41.1349,41.2127,41.1057,41.1252,13960.0
2022-08-05 15:20:00,42.3,42.34,42.26,42.31,15280.0,41.1446,41.1835,41.1057,41.1544,15280.0
2022-08-05 15:30:00,42.31,42.38,42.3,42.34,26741.0,41.1544,41.2225,41.1446,41.1835,26741.0
2022-08-05 15:40:00,42.34,42.43,42.29,42.41,29897.0,41.1835,41.2711,41.1349,41.2516,29897.0
2022-08-05 15:50:00,42.42,42.45,42.32,42.38,149014.0,41.2614,41.2905,41.1641,41.2225,149014.0
2022-08-08 09:30:00,42.71,43.12,42.66,42.91,45149.0,41.5434,41.9422,41.4948,41.738,45149.0
2022-08-08 09:40:00,42.89,43.21,42.67,43.15,30950.0,41.7185,42.0298,41.5045,41.9714,30950.0
2022-08-08 09:50:00,43.16,43.32,43.05,43.28,48226.0,41.9811,42.1368,41.8742,42.0979,48226.0
2022-08-08 10:00:00,43.25,43.75,43.25,43.71,54489.0,42.0687,42.555,42.0687,42.5161,54489.0
2022-08-08 10:10:00,43.7,43.8,43.5,43.73,47756.0,42.5064,42.6037,42.3119,42.5356,47756.0
2022-08-08 10:20:00,43.73,43.93,43.73,43.91,30646.0,42.5356,42.7301,42.5356,42.7107,30646.0
2022-08-08 10:30:00,43.9,43.97,43.75,43.86,31596.0,42.7009,42.769,42.555,42.662,31596.0
2022-08-08 10:40:00,43.84,43.92,43.69,43.78,40165.0,42.6426,42.7204,42.4967,42.5842,40165.0
2022-08-08 10:50:00,43.8,43.87,43.77,43.83,23219.0,42.6037,42.6718,42.5745,42.6328,23219.0
2022-08-08 11:00:00,43.83,43.97,43.79,43.88,26114.0,42.6328,42.769,42.5939,42.6815,26114.0
2022-08-08 11:10:00,43.88,43.96,43.83,43.84,39984.0,42.6815,42.7593,42.6328,42.6426,39984.0
2022-08-08 11:20:00,43.85,43.95,43.84,43.84,18848.0,42.6523,42.7496,42.6426,42.6426,18848.0
2022-08-08 11:30:00,43.84,43.89,43.63,43.64,21141.0,42.6426,42.6912,42.4383,42.448,21141.0
2022-08-08 11:40:00,43.65,43.71,43.5,43.64,11089.0,42.4578,42.5161,42.3119,42.448,11089.0
2022-08-08 11:50:00,43.62,43.78,43.59,43.77,11892.0,42.4286,42.5842,42.3994,42.5745,11892.0
2022-08-08 12:00:00,43.76,43.8,43.66,43.69,12416.0,42.5648,42.6037,42.4675,42.4967,12416.0
2022-08-08 12:10:00,43.69,43.72,43.51,43.54,35325.0,42.4967,42.5259,42.3216,42.3508,35325.0
2022-08-08 12:20:00,43.55,43.68,43.54,43.63,9687.0,42.3605,42.4869,42.3508,42.4383,9687.0
2022-08-08 12:30:00,43.62,43.68,43.57,43.66,11699.0,42.4286,42.4869,42.38,42.4675,11699.0
2022-08-08 12:40:00,43.66,43.72,43.65,43.7,14741.0,42.4675,42.5259,42.4578,42.5064,14741.0
2022-08-08 12:50:00,43.69,43.76,43.69,43.7,8246.0,42.4967,42.5648,42.4967,42.5064,8246.0
2022-08-08 13:00:00,43.72,43.82,43.71,43.8,10938.0,42.5259,42.6231,42.5161,42.6037,10938.0
2022-08-08 13:10:00,43.8,43.82,43.77,43.78,9535.0,42.6037,42.6231,42.5745,42.5842,9535.0
2022-08-08 13:20:00,43.78,43.78,43.63,43.63,11158.0,42.5842,42.5842,42.4383,42.4383,11158.0
2022-08-08 13:30:00,43.6,43.68,43.59,43.6,10975.0,42.4091,42.4869,42.3994,42.4091,10975.0
2022-08-08 13:40:00,43.58,43.64,43.55,43.56,21142.0,42.3897,42.448,42.3605,42.3702,21142.0
2022-08-08 13:50:00,43.57,43.69,43.56,43.66,15701.0,42.38,42.4967,42.3702,42.4675,15701.0
2022-08-08 14:00:00,43.66,43.69,43.55,43.67,8355.0,42.4675,42.4967,42.3605,42.4772,8355.0
2022-08-08 14:10:00,43.66,43.72,43.64,43.7,10890.0,42.4675,42.5259,42.448,42.5064,10890.0
2022-08-08 14:20:00,43.7,43.72,43.64,43.66,9080.0,42.5064,42.5259,42.448,42.4675,9080.0
2022-08-08 14:30:00,43.69,43.71,43.46,43.49,12344.0,42.4967,42.5161,42.273,42.3021,12344.0
2022-08-08 14:40:00,43.5,43.55,43.46,43.52,8631.0,42.3119,42.3605,42.273,42.3313,8631.0
2022-08-08 14:50:00,43.48,43.51,43.46,43.46,10064.0,42.2924,42.3216,42.273,42.273,10064.0
2022-08-08 15:00:00,43.47,43.54,43.41,43.43,14763.0,42.2827,42.3508,42.2243,42.2438,14763.0
2022-08-08 15:10:00,43.44,43.53,43.38,43.43,14322.0,42.2535,42.341,42.1951,42.2438,14322.0
2022-08-08 15:20:00,43.44,43.59,43.42,43.54,34952.0,42.2535,42.3994,42.234,42.3508,34952.0
2022-08-08 15:30:00,43.52,43.56,43.48,43.55,28614.0,42.3313,42.3702,42.2924,42.3605,28614.0
2022-08-08 15:40:00,43.55,43.62,43.51,43.58,44068.0,42.3605,42.4286,42.3216,42.3897,44068.0
2022-08-08 15:50:00,43.57,43.58,43.44,43.5,135823.0,42.38,42.3897,42.2535,42.3119,135823.0
2022-08-09 09:30:00,43.24,43.47,42.9,43.09,74611.0,42.059,42.2827,41.7283,41.9131,74611.0
2022-08-09 09:40:00,43.08,43.16,42.75,42.77,79964.0,41.9033,41.9811,41.5823,41.6018,79964.0
2022-08-09 09:50:00,42.75,42.83,42.58,42.68,45817.0,41.5823,41.6602,41.417,41.5143,45817.0
2022-08-09 10:00:00,42.68,42.75,42.48,42.55,26002.0,41.5143,41.5823,41.3197,41.3878,26002.0
2022-08-09 10:10:00,42.59,42.72,42.57,42.6,23755.0,41.4267,41.5532,41.4073,41.4364,23755.0
2022-08-09 10:20:00,42.64,42.72,42.42,42.46,21607.0,41.4754,41.5532,41.2614,41.3003,21607.0
2022-08-09 10:30:00,42.44,42.51,42.28,42.39,19439.0,41.2808,41.3489,41.1252,41.2322,19439.0
2022-08-09 10:40:00,42.36,42.38,42.28,42.33,11781.0,41.203,41.2225,41.1252,41.1738,11781.0
2022-08-09 10:50:00,42.34,42.44,42.24,42.27,14287.0,41.1835,41.2808,41.0863,41.1155,14287.0
2022-08-09 11:00:00,42.27,42.3,42.12,42.24,19864.0,41.1155,41.1446,40.9696,41.0863,19864.0
2022-08-09 11:10:00,42.24,42.56,42.22,42.49,18113.0,41.0863,41.3975,41.0668,41.3294,18113.0
2022-08-09 11:20:00,42.47,42.53,42.37,42.38,24437.0,41.31,41.3684,41.2127,41.2225,24437.0
2022-08-09 11:30:00,42.38,42.49,42.36,42.41,14006.0,41.2225,41.3294,41.203,41.2516,14006.0
2022-08-09 11:40:00,42.41,42.49,42.36,42.42,10980.0,41.2516,41.3294,41.203,41.2614,10980.0
2022-08-09 11:50:00,42.41,42.45,42.27,42.32,12314.0,41.2516,41.2905,41.1155,41.1641,12314.0
2022-08-09 12:00:00,42.32,42.39,42.26,42.32,11381.0,41.1641,41.2322,41.1057,41.1641,11381.0
2022-08-09 12:10:00,42.33,42.38,42.23,42.27,15697.0,41.1738,41.2225,41.0766,41.1155,15697.0
2022-08-09 12:20:00,42.28,42.36,42.26,42.27,9705.0,41.1252,41.203,41.1057,41.1155,9705.0
2022-08-09 12:30:00,42.27,42.37,42.24,42.34,13383.0,41.1155,41.2127,41.0863,41.1835,13383.0
2022-08-09 12:40:00,42.34,42.34,42.24,42.31,11364.0,41.1835,41.1835,41.0863,41.1544,11364.0
2022-08-09 12:50:00,42.3,42.36,42.21,42.3,16525.0,41.1446,41.203,41.0571,41.1446,16525.0
2022-08-09 13:00:00,42.33,42.35,42.2,42.26,13432.0,41.1738,41.1933,41.0474,41.1057,13432.0
2022-08-09 13:10:00,42.25,42.29,42.21,42.21,8479.0,41.096,41.1349,41.0571,41.0571,8479.0
2022-08-09 13:20:00,42.21,42.23,42.1,42.12,17908.0,41.0571,41.0766,40.9501,40.9696,17908.0
2022-08-09 13:30:00,42.12,42.14,42.06,42.11,10774.0,40.9696,40.989,40.9112,40.9598,10774.0
2022-08-09 13:40:00,42.09,42.15,42.02,42.11,9607.0,40.9404,40.9987,40.8723,40.9598,9607.0
2022-08-09 13:50:00,42.13,42.3,42.12,42.26,14969.0,40.9793,41.1446,40.9696,41.1057,14969.0
2022-08-09 14:00:00,42.27,42.36,42.26,42.29,9561.0,41.1155,41.203,41.1057,41.1349,9561.0
2022-08-09 14:10:00,42.26,42.31,42.14,42.14,17766.0,41.1057,41.1544,40.989,40.989,17766.0
2022-08-09 14:20:00,42.13,42.16,42.08,42.12,19425.0,40.9793,41.0085,40.9306,40.9696,19425.0
2022-08-09 14:30:00,42.14,42.18,42.09,42.17,14858.0,40.989,41.0279,40.9404,41.0182,14858.0
2022-08-09 14:40:00,42.19,42.23,42.14,42.23,13878.0,41.0376,41.0766,40.989,41.0766,13878.0
2022-08-09 14:50:00,42.22,42.31,42.2,42.2,16351.0,41.0668,41.1544,41.0474,41.0474,16351.0
2022-08-09 15:00:00,42.19,42.23,42.14,42.19,16030.0,41.0376,41.0766,40.989,41.0376,16030.0
2022-08-09 15:10:00,42.18,42.23,42.13,42.17,24732.0,41.0279,41.0766,40.9793,41.0182,24732.0
2022-08-09 15:20:00,42.17,42.19,42.12,42.12,24850.0,41.0182,41.0376,40.9696,40.9696,24850.0
2022-08-09 15:30:00,42.12,42.18,42.02,42.03,73510.0,40.9696,41.0279,40.8723,40.882,73510.0
2022-08-09 15:40:00,42.02,42.1,42.01,42.09,68409.0,40.8723,40.9501,40.8626,40.9404,68409.0
2022-08-09 15:50:00,42.09,42.19,42.07,42.17,216282.0,40.9404,41.0376,40.9209,41.0182,216282.0
2022-08-10 09:30:00,43.45,44.19,43.45,44.01,71884.0,42.2632,42.983,42.2632,42.8079,71884.0
2022-08-10 09:40:00,44.1,44.26,43.85,44.26,26172.0,42.8955,43.0511,42.6523,43.0511,26172.0
2022-08-10 09:50:00,44.21,44.3,44.1,44.1,43395.0,43.0025,43.09,42.8955,42.8955,43395.0
2022-08-10 10:00:00,44.14,44.64,44.1,44.62,27194.0,42.9344,43.4207,42.8955,43.4013,27194.0
2022-08-10 10:10:00,44.64,44.7,44.49,44.63,42376.0,43.4207,43.4791,43.2748,43.411,42376.0
2022-08-10 10:20:00,44.62,44.73,44.48,44.52,58597.0,43.4013,43.5083,43.2651,43.304,58597.0
2022-08-10 10:30:00,44.52,44.64,44.42,44.62,22421.0,43.304,43.4207,43.2067,43.4013,22421.0
2022-08-10 10:40:00,44.6,44.71,44.42,44.45,45583.0,43.3818,43.4888,43.2067,43.2359,45583.0
2022-08-10 10:50:00,44.45,44.53,44.39,44.47,38279.0,43.2359,43.3137,43.1776,43.2554,38279.0
2022-08-10 11:00:00,44.47,44.52,44.41,44.45,60736.0,43.2554,43.304,43.197,43.2359,60736.0
2022-08-10 11:10:00,44.44,44.45,44.31,44.38,30594.0,43.2262,43.2359,43.0997,43.1678,30594.0
2022-08-10 11:20:00,44.38,44.48,44.36,44.37,27292.0,43.1678,43.2651,43.1484,43.1581,27292.0
2022-08-10 11:30:00,44.38,44.41,44.29,44.3,19538.0,43.1678,43.197,43.0803,43.09,19538.0
2022-08-10 11:40:00,44.3,44.33,44.18,44.26,9191.0,43.09,43.1192,42.9733,43.0511,9191.0
2022-08-10 11:50:00,44.27,44.36,44.22,44.32,27116.0,43.0608,43.1484,43.0122,43.1095,27116.0
2022-08-10 12:00:00,44.32,44.34,44.18,44.19,19887.0,43.1095,43.1289,42.9733,42.983,19887.0
2022-08-10 12:10:00,44.19,44.25,44.07,44.08,10498.0,42.983,43.0414,42.8663,42.876,10498.0
2022-08-10 12:20:00,44.08,44.13,43.98,44.05,13964.0,42.876,42.9247,42.7788,42.8468,13964.0
2022-08-10 12:30:00,44.07,44.13,44.06,44.07,7671.0,42.8663,42.9247,42.8566,42.8663,7671.0
2022-08-10 12:40:00,44.07,44.1,43.99,43.99,21748.0,42.8663,42.8955,42.7885,42.7885,21748.0
2022-08-10 12:50:00,43.99,44.21,43.99,44.18,33212.0,42.7885,43.0025,42.7885,42.9733,33212.0
2022-08-10 13:00:00,44.18,44.22,44.13,44.21,10518.0,42.9733,43.0122,42.9247,43.0025,10518.0
2022-08-10 13:10:00,44.22,44.26,44.12,44.13,9344.0,43.0122,43.0511,42.9149,42.9247,9344.0
2022-08-10 13:20:00,44.14,44.16,44.07,44.07,17505.0,42.9344,42.9538,42.8663,42.8663,17505.0
2022-08-10 13:30:00,44.07,44.1,44.0,44.02,23969.0,42.8663,42.8955,42.7982,42.8177,23969.0
2022-08-10 13:40:00,44.01,44.15,43.93,44.15,13828.0,42.8079,42.9441,42.7301,42.9441,13828.0
2022-08-10 13:50:00,44.14,44.14,44.04,44.07,11540.0,42.9344,42.9344,42.8371,42.8663,11540.0
2022-08-10 14:00:00,44.06,44.06,43.96,43.97,11580.0,42.8566,42.8566,42.7593,42.769,11580.0
2022-08-10 14:10:00,43.96,43.99,43.9,43.95,16598.0,42.7593,42.7885,42.7009,42.7496,16598.0
2022-08-10 14:20:00,43.96,43.96,43.89,43.89,14076.0,42.7593,42.7593,42.6912,42.6912,14076.0
2022-08-10 14:30:00,43.91,43.92,43.84,43.85,16819.0,42.7107,42.7204,42.6426,42.6523,16819.0
2022-08-10 14:40:00,43.86,43.91,43.82,43.83,21656.0,42.662,42.7107,42.6231,42.6328,21656.0
2022-08-10 14:50:00,43.82,43.85,43.79,43.83,20211.0,42.6231,42.6523,42.5939,42.6328,20211.0
2022-08-10 15:00:00,43.81,43.93,43.78,43.87,19056.0,42.6134,42.7301,42.5842,42.6718,19056.0
2022-08-10 15:10:00,43.87,43.9,43.78,43.87,22654.0,42.6718,42.7009,42.5842,42.6718,22654.0
2022-08-10 15:20:00,43.86,43.97,43.85,43.97,32087.0,42.662,42.769,42.6523,42.769,32087.0
2022-08-10 15:30:00,43.97,44.08,43.92,44.05,57145.0,42.769,42.876,42.7204,42.8468,57145.0
2022-08-10 15:40:00,44.05,44.15,44.03,44.12,63077.0,42.8468,42.9441,42.8274,42.9149,63077.0
2022-08-10 15:50:00,44.11,44.16,44.02,44.13,230785.0,42.9052,42.9538,42.8177,42.9247,230785.0
2022-08-11 09:30:00,44.63,44.94,44.52,44.6,58345.0,43.411,43.7125,43.304,43.3818,58345.0
2022-08-11 09:40:00,44.62,44.74,44.35,44.6,39464.0,43.4013,43.518,43.1386,43.3818,39464.0
2022-08-11 09:50:00,44.62,44.82,44.48,44.48,21039.0,43.4013,43.5958,43.2651,43.2651,21039.0
2022-08-11 10:00:00,44.51,44.74,44.43,44.67,27407.0,43.2943,43.518,43.2165,43.4499,27407.0
2022-08-11 10:10:00,44.68,45.04,44.62,44.98,41836.0,43.4596,43.8098,43.4013,43.7514,41836.0
2022-08-11 10:20:00,44.99,45.01,44.87,44.93,24670.0,43.7612,43.7806,43.6444,43.7028,24670.0
2022-08-11 10:30:00,44.9,45.02,44.88,44.93,17297.0,43.6736,43.7903,43.6542,43.7028,17297.0
2022-08-11 10:40:00,44.95,45.0,44.81,44.93,34566.0,43.7223,43.7709,43.5861,43.7028,34566.0
2022-08-11 10:50:00,44.95,45.19,44.95,45.13,25691.0,43.7223,43.9557,43.7223,43.8973,25691.0
2022-08-11 11:00:00,45.12,45.12,44.77,44.83,16042.0,43.8876,43.8876,43.5472,43.6055,16042.0
2022-08-11 11:10:00,44.82,44.88,44.67,44.69,40959.0,43.5958,43.6542,43.4499,43.4694,40959.0
2022-08-11 11:20:00,44.69,44.99,44.69,44.97,38951.0,43.4694,43.7612,43.4694,43.7417,38951.0
2022-08-11 11:30:00,44.98,44.98,44.83,44.83,15569.0,43.7514,43.7514,43.6055,43.6055,15569.0
2022-08-11 11:40:00,44.83,44.86,44.75,44.78,43500.0,43.6055,43.6347,43.5277,43.5569,43500.0
2022-08-11 11:50:00,44.78,44.78,44.52,44.52,63796.0,43.5569,43.5569,43.304,43.304,63796.0
2022-08-11 12:00:00,44.52,44.66,44.52,44.58,61732.0,43.304,43.4402,43.304,43.3624,61732.0
2022-08-11 12:10:00,44.57,44.57,44.39,44.51,37533.0,43.3526,43.3526,43.1776,43.2943,37533.0
2022-08-11 12:20:00,44.51,44.55,44.45,44.53,10729.0,43.2943,43.3332,43.2359,43.3137,10729.0
2022-08-11 12:30:00,44.55,44.67,44.53,44.62,14640.0,43.3332,43.4499,43.3137,43.4013,14640.0
2022-08-11 12:40:00,44.6,44.62,44.52,44.62,8270.0,43.3818,43.4013,43.304,43.4013,8270.0
2022-08-11 12:50:00,44.61,44.72,44.61,44.71,13582.0,43.3915,43.4985,43.3915,43.4888,13582.0
2022-08-11 13:00:00,44.73,44.79,44.67,44.67,23301.0,43.5083,43.5666,43.4499,43.4499,23301.0
2022-08-11 13:10:00,44.7,44.86,44.7,44.85,23726.0,43.4791,43.6347,43.4791,43.625,23726.0
2022-08-11 13:20:00,44.84,44.84,44.73,44.74,13778.0,43.6153,43.6153,43.5083,43.518,13778.0
2022-08-11 13:30:00,44.74,44.87,44.74,44.85,15561.0,43.518,43.6444,43.518,43.625,15561.0
2022-08-11 13:40:00,44.86,44.94,44.86,44.94,12825.0,43.6347,43.7125,43.6347,43.7125,12825.0
2022-08-11 13:50:00,44.94,44.98,44.88,44.91,16415.0,43.7125,43.7514,43.6542,43.6833,16415.0
2022-08-11 14:00:00,44.91,44.91,44.81,44.82,16429.0,43.6833,43.6833,43.5861,43.5958,16429.0
2022-08-11 14:10:00,44.82,44.9,44.8,44.89,15541.0,43.5958,43.6736,43.5764,43.6639,15541.0
2022-08-11 14:20:00,44.88,44.89,44.81,44.89,9717.0,43.6542,43.6639,43.5861,43.6639,9717.0
2022-08-11 14:30:00,44.88,44.88,44.69,44.7,16937.0,43.6542,43.6542,43.4694,43.4791,16937.0
2022-08-11 14:40:00,44.71,44.71,44.51,44.53,21052.0,43.4888,43.4888,43.2943,43.3137,21052.0
2022-08-11 14:50:00,44.53,44.53,44.33,44.37,20698.0,43.3137,43.3137,43.1192,43.1581,20698.0
2022-08-11 15:00:00,44.37,44.38,44.22,44.31,21184.0,43.1581,43.1678,43.0122,43.0997,21184.0
2022-08-11 15:10:00,44.3,44.3,44.2,44.29,66784.0,43.09,43.09,42.9927,43.0803,66784.0
2022-08-11 15:20:00,44.29,44.29,44.18,44.19,64086.0,43.0803,43.0803,42.9733,42.983,64086.0
2022-08-11 15:30:00,44.19,44.25,44.15,44.17,42497.0,42.983,43.0414,42.9441,42.9636,42497.0
2022-08-11 15:40:00,44.18,44.25,44.14,44.23,93534.0,42.9733,43.0414,42.9344,43.0219,93534.0
2022-08-11 15:50:00,44.22,44.28,44.14,44.28,202194.0,43.0122,43.0706,42.9344,43.0706,202194.0
2022-08-12 09:30:00,44.34,44.7,44.26,44.62,35032.0,43.1289,43.4791,43.0511,43.4013,35032.0
2022-08-12 09:40:00,44.66,44.93,44.66,44.84,27942.0,43.4402,43.7028,43.4402,43.6153,27942.0
2022-08-12 09:50:00,44.82,44.97,44.52,44.59,18594.0,43.5958,43.7417,43.304,43.3721,18594.0
2022-08-12 10:00:00,44.56,44.56,44.06,44.35,44352.0,43.3429,43.3429,42.8566,43.1386,44352.0
2022-08-12 10:10:00,44.36,44.5,44.29,44.43,20565.0,43.1484,43.2845,43.0803,43.2165,20565.0
2022-08-12 10:20:00,44.44,44.44,44.25,44.36,14425.0,43.2262,43.2262,43.0414,43.1484,14425.0
2022-08-12 10:30:00,44.36,44.43,44.1,44.1,46772.0,43.1484,43.2165,42.8955,42.8955,46772.0
2022-08-12 10:40:00,44.12,44.19,44.05,44.17,27053.0,42.9149,42.983,42.8468,42.9636,27053.0
2022-08-12 10:50:00,44.16,44.26,44.14,44.26,9580.0,42.9538,43.0511,42.9344,43.0511,9580.0
2022-08-12 11:00:00,44.24,44.33,44.19,44.25,10185.0,43.0317,43.1192,42.983,43.0414,10185.0
2022-08-12 11:10:00,44.26,44.41,44.25,44.36,20590.0,43.0511,43.197,43.0414,43.1484,20590.0
2022-08-12 11:20:00,44.34,44.41,44.31,44.35,12007.0,43.1289,43.197,43.0997,43.1386,12007.0
2022-08-12 11:30:00,44.36,44.41,44.31,44.38,11121.0,43.1484,43.197,43.0997,43.1678,11121.0
2022-08-12 11:40:00,44.35,44.35,44.25,44.26,19269.0,43.1386,43.1386,43.0414,43.0511,19269.0
2022-08-12 11:50:00,44.26,44.38,44.24,44.33,14711.0,43.0511,43.1678,43.0317,43.1192,14711.0
2022-08-12 12:00:00,44.33,44.37,44.32,44.32,8035.0,43.1192,43.1581,43.1095,43.1095,8035.0
2022-08-12 12:10:00,44.33,44.36,44.3,44.36,13144.0,43.1192,43.1484,43.09,43.1484,13144.0
2022-08-12 12:20:00,44.36,44.38,44.3,44.36,9776.0,43.1484,43.1678,43.09,43.1484,9776.0
2022-08-12 12:30:00,44.37,44.48,44.37,44.47,14796.0,43.1581,43.2651,43.1581,43.2554,14796.0
2022-08-12 12:40:00,44.47,44.49,44.44,44.47,27529.0,43.2554,43.2748,43.2262,43.2554,27529.0
2022-08-12 12:50:00,44.45,44.48,44.41,44.44,9770.0,43.2359,43.2651,43.197,43.2262,9770.0
2022-08-12 13:00:00,44.44,44.52,44.42,44.51,10915.0,43.2262,43.304,43.2067,43.2943,10915.0
2022-08-12 13:10:00,44.5,44.54,44.48,44.52,7513.0,43.2845,43.3235,43.2651,43.304,7513.0
2022-08-12 13:20:00,44.51,44.51,44.43,44.45,6479.0,43.2943,43.2943,43.2165,43.2359,6479.0
2022-08-12 13:30:00,44.46,44.48,44.4,44.45,9818.0,43.2456,43.2651,43.1873,43.2359,9818.0
2022-08-12 13:40:00,44.44,44.52,44.43,44.52,6598.0,43.2262,43.304,43.2165,43.304,6598.0
2022-08-12 13:50:00,44.53,44.59,44.51,44.52,6345.0,43.3137,43.3721,43.2943,43.304,6345.0
2022-08-12 14:00:00,44.52,44.59,44.52,44.54,5712.0,43.304,43.3721,43.304,43.3235,5712.0
2022-08-12 14:10:00,44.52,44.54,44.49,44.51,7350.0,43.304,43.3235,43.2748,43.2943,7350.0
2022-08-12 14:20:00,44.52,44.57,44.48,44.56,7213.0,43.304,43.3526,43.2651,43.3429,7213.0
2022-08-12 14:30:00,44.54,44.65,44.54,44.64,7863.0,43.3235,43.4305,43.3235,43.4207,7863.0
2022-08-12 14:40:00,44.63,44.68,44.62,44.65,5359.0,43.411,43.4596,43.4013,43.4305,5359.0
2022-08-12 14:50:00,44.66,44.69,44.61,44.69,7627.0,43.4402,43.4694,43.3915,43.4694,7627.0
2022-08-12 15:00:00,44.69,44.75,44.66,44.73,10030.0,43.4694,43.5277,43.4402,43.5083,10030.0
2022-08-12 15:10:00,44.74,44.78,44.71,44.77,11958.0,43.518,43.5569,43.4888,43.5472,11958.0
2022-08-12 15:20:00,44.79,44.85,44.79,44.83,17377.0,43.5666,43.625,43.5666,43.6055,17377.0
2022-08-12 15:30:00,44.84,44.86,44.77,44.82,27176.0,43.6153,43.6347,43.5472,43.5958,27176.0
2022-08-12 15:40:00,44.82,44.92,44.81,44.85,38184.0,43.5958,43.6931,43.5861,43.625,38184.0
2022-08-12 15:50:00,44.85,44.98,44.8,44.95,108186.0,43.625,43.7514,43.5764,43.7223,108186.0
2022-08-15 09:30:00,44.62,45.01,44.62,44.68,29597.0,43.4013,43.7806,43.4013,43.4596,29597.0
2022-08-15 09:40:00,44.71,44.75,44.5,44.69,21759.0,43.4888,43.5277,43.2845,43.4694,21759.0
2022-08-15 09:50:00,44.7,45.16,44.7,45.14,100412.0,43.4791,43.9265,43.4791,43.9071,100412.0
2022-08-15 10:00:00,45.06,45.11,44.69,44.73,59431.0,43.8293,43.8779,43.4694,43.5083,59431.0
2022-08-15 10:10:00,44.72,44.81,44.61,44.65,16646.0,43.4985,43.5861,43.3915,43.4305,16646.0
2022-08-15 10:20:00,44.61,44.61,44.43,44.5,18463.0,43.3915,43.3915,43.2165,43.2845,18463.0
2022-08-15 10:30:00,44.51,44.68,44.46,44.53,19466.0,43.2943,43.4596,43.2456,43.3137,19466.0
2022-08-15 10:40:00,44.53,44.64,44.48,44.62,8775.0,43.3137,43.4207,43.2651,43.4013,8775.0
2022-08-15 10:50:00,44.61,44.74,44.61,44.66,6058.0,43.3915,43.518,43.3915,43.4402,6058.0
2022-08-15 11:00:00,44.59,44.67,44.47,44.5,14109.0,43.3721,43.4499,43.2554,43.2845,14109.0
2022-08-15 11:10:00,44.5,44.52,44.41,44.42,10621.0,43.2845,43.304,43.197,43.2067,10621.0
2022-08-15 11:20:00,44.43,44.43,44.27,44.32,14788.0,43.2165,43.2165,43.0608,43.1095,14788.0
2022-08-15 11:30:00,44.34,44.4,44.31,44.34,18457.0,43.1289,43.1873,43.0997,43.1289,18457.0
2022-08-15 11:40:00,44.34,44.45,44.28,44.43,29299.0,43.1289,43.2359,43.0706,43.2165,29299.0
2022-08-15 11:50:00,44.48,44.55,44.47,44.54,7186.0,43.2651,43.3332,43.2554,43.3235,7186.0
2022-08-15 12:00:00,44.54,44.61,44.5,44.56,7907.0,43.3235,43.3915,43.2845,43.3429,7907.0
2022-08-15 12:10:00,44.56,44.6,44.55,44.6,4584.0,43.3429,43.3818,43.3332,43.3818,4584.0
2022-08-15 12:20:00,44.62,44.62,44.54,44.55,4467.0,43.4013,43.4013,43.3235,43.3332,4467.0
2022-08-15 12:30:00,44.59,44.6,44.45,44.47,7783.0,43.3721,43.3818,43.2359,43.2554,7783.0
2022-08-15 12:40:00,44.47,44.5,44.46,44.48,7784.0,43.2554,43.2845,43.2456,43.2651,7784.0
2022-08-15 12:50:00,44.45,44.63,44.45,44.6,6942.0,43.2359,43.411,43.2359,43.3818,6942.0
2022-08-15 13:00:00,44.61,44.66,44.58,44.63,8352.0,43.3915,43.4402,43.3624,43.411,8352.0
2022-08-15 13:10:00,44.63,44.63,44.53,44.55,5462.0,43.411,43.411,43.3137,43.3332,5462.0
2022-08-15 13:20:00,44.55,44.58,44.51,44.57,10448.0,43.3332,43.3624,43.2943,43.3526,10448.0
2022-08-15 13:30:00,44.56,44.56,44.42,44.42,6952.0,43.3429,43.3429,43.2067,43.2067,6952.0
2022-08-15 13:40:00,44.42,44.44,44.36,44.38,9986.0,43.2067,43.2262,43.1484,43.1678,9986.0
2022-08-15 13:50:00,44.37,44.37,44.27,44.3,8170.0,43.1581,43.1581,43.0608,43.09,8170.0
2022-08-15 14:00:00,44.27,44.34,44.26,44.26,6433.0,43.0608,43.1289,43.0511,43.0511,6433.0
2022-08-15 14:10:00,44.27,44.31,44.22,44.29,9002.0,43.0608,43.0997,43.0122,43.0803,9002.0
2022-08-15 14:20:00,44.31,44.32,44.23,44.28,6700.0,43.0997,43.1095,43.0219,43.0706,6700.0
2022-08-15 14:30:00,44.29,44.36,44.24,44.34,6135.0,43.0803,43.1484,43.0317,43.1289,6135.0
2022-08-15 14:40:00,44.35,44.35,44.29,44.29,9312.0,43.1386,43.1386,43.0803,43.0803,9312.0
2022-08-15 14:50:00,44.29,44.31,44.26,44.27,8044.0,43.0803,43.0997,43.0511,43.0608,8044.0
2022-08-15 15:00:00,44.27,44.28,44.22,44.24,15088.0,43.0608,43.0706,43.0122,43.0317,15088.0
2022-08-15 15:10:00,44.23,44.41,44.23,44.38,9694.0,43.0219,43.197,43.0219,43.1678,9694.0
2022-08-15 15:20:00,44.39,44.44,44.39,44.42,15115.0,43.1776,43.2262,43.1776,43.2067,15115.0
2022-08-15 15:30:00,44.42,44.52,44.4,44.52,29428.0,43.2067,43.304,43.1873,43.304,29428.0
2022-08-15 15:40:00,44.52,44.53,44.45,44.49,28350.0,43.304,43.3137,43.2359,43.2748,28350.0
2022-08-15 15:50:00,44.5,44.58,44.35,44.4,139785.0,43.2845,43.3624,43.1386,43.1873,139785.0
2022-08-16 09:30:00,44.12,44.32,43.63,43.65,64180.0,42.9149,43.1095,42.4383,42.4578,64180.0
2022-08-16 09:40:00,43.68,44.24,43.68,44.01,24645.0,42.4869,43.0317,42.4869,42.8079,24645.0
2022-08-16 09:50:00,43.96,44.27,43.94,44.17,23875.0,42.7593,43.0608,42.7398,42.9636,23875.0
2022-08-16 10:00:00,44.21,44.29,43.86,43.98,20052.0,43.0025,43.0803,42.662,42.7788,20052.0
2022-08-16 10:10:00,43.96,44.24,43.94,44.24,12464.0,42.7593,43.0317,42.7398,43.0317,12464.0
2022-08-16 10:20:00,44.21,44.23,44.03,44.06,22074.0,43.0025,43.0219,42.8274,42.8566,22074.0
2022-08-16 10:30:00,44.07,44.12,43.95,44.11,18409.0,42.8663,42.9149,42.7496,42.9052,18409.0
2022-08-16 10:40:00,44.11,44.27,44.06,44.27,23848.0,42.9052,43.0608,42.8566,43.0608,23848.0
2022-08-16 10:50:00,44.26,44.26,44.13,44.17,15128.0,43.0511,43.0511,42.9247,42.9636,15128.0
2022-08-16 11:00:00,44.17,44.29,44.17,44.24,15599.0,42.9636,43.0803,42.9636,43.0317,15599.0
2022-08-16 11:10:00,44.24,44.47,44.24,44.47,19600.0,43.0317,43.2554,43.0317,43.2554,19600.0
2022-08-16 11:20:00,44.46,44.6,44.37,44.58,17748.0,43.2456,43.3818,43.1581,43.3624,17748.0
2022-08-16 11:30:00,44.57,44.7,44.57,44.67,18125.0,43.3526,43.4791,43.3526,43.4499,18125.0
2022-08-16 11:40:00,44.69,44.71,44.59,44.69,11574.0,43.4694,43.4888,43.3721,43.4694,11574.0
2022-08-16 11:50:00,44.67,45.0,44.67,44.94,12496.0,43.4499,43.7709,43.4499,43.7125,12496.0
2022-08-16 12:00:00,44.93,44.95,44.83,44.83,4881.0,43.7028,43.7223,43.6055,43.6055,4881.0
2022-08-16 12:10:00,44.84,44.89,44.82,44.89,5829.0,43.6153,43.6639,43.5958,43.6639,5829.0
2022-08-16 12:20:00,44.87,44.88,44.73,44.77,9773.0,43.6444,43.6542,43.5083,43.5472,9773.0
2022-08-16 12:30:00,44.76,44.77,44.71,44.73,4401.0,43.5374,43.5472,43.4888,43.5083,4401.0
2022-08-16 12:40:00,44.73,44.77,44.72,44.74,3546.0,43.5083,43.5472,43.4985,43.518,3546.0
2022-08-16 12:50:00,44.73,44.8,44.71,44.77,7366.0,43.5083,43.5764,43.4888,43.5472,7366.0
2022-08-16 13:00:00,44.78,44.8,44.7,44.77,11265.0,43.5569,43.5764,43.4791,43.5472,11265.0
2022-08-16 13:10:00,44.79,44.85,44.78,44.81,11136.0,43.5666,43.625,43.5569,43.5861,11136.0
2022-08-16 13:20:00,44.82,44.86,44.8,44.83,4961.0,43.5958,43.6347,43.5764,43.6055,4961.0
2022-08-16 13:30:00,44.84,44.91,44.8,44.86,11522.0,43.6153,43.6833,43.5764,43.6347,11522.0
2022-08-16 13:40:00,44.87,44.91,44.84,44.91,13768.0,43.6444,43.6833,43.6153,43.6833,13768.0
2022-08-16 13:50:00,44.92,44.95,44.86,44.92,10370.0,43.6931,43.7223,43.6347,43.6931,10370.0
2022-08-16 14:00:00,44.92,44.93,44.86,44.92,9211.0,43.6931,43.7028,43.6347,43.6931,9211.0
2022-08-16 14:10:00,44.93,45.0,44.92,45.0,5390.0,43.7028,43.7709,43.6931,43.7709,5390.0
2022-08-16 14:20:00,45.0,45.07,45.0,45.02,5582.0,43.7709,43.839,43.7709,43.7903,5582.0
2022-08-16 14:30:00,45.03,45.07,44.91,44.91,9633.0,43.8001,43.839,43.6833,43.6833,9633.0
2022-08-16 14:40:00,44.92,44.92,44.63,44.71,28556.0,43.6931,43.6931,43.411,43.4888,28556.0
2022-08-16 14:50:00,44.71,44.75,44.64,44.7,12893.0,43.4888,43.5277,43.4207,43.4791,12893.0
2022-08-16 15:00:00,44.7,44.7,44.52,44.6,20978.0,43.4791,43.4791,43.304,43.3818,20978.0
2022-08-16 15:10:00,44.59,44.63,44.54,44.63,6869.0,43.3721,43.411,43.3235,43.411,6869.0
2022-08-16 15:20:00,44.62,44.72,44.6,44.68,11692.0,43.4013,43.4985,43.3818,43.4596,11692.0
2022-08-16 15:30:00,44.69,44.73,44.61,44.65,27537.0,43.4694,43.5083,43.3915,43.4305,27537.0
2022-08-16 15:40:00,44.65,44.68,44.6,44.66,34758.0,43.4305,43.4596,43.3818,43.4402,34758.0
2022-08-16 15:50:00,44.67,44.7,44.49,44.54,115396.0,43.4499,43.4791,43.2748,43.3235,115396.0
2022-08-17 09:30:00,43.99,44.05,43.48,43.79,43974.0,42.7885,42.8468,42.2924,42.5939,43974.0
2022-08-17 09:40:00,43.74,43.79,43.51,43.54,19154.0,42.5453,42.5939,42.3216,42.3508,19154.0
2022-08-17 09:50:00,43.52,43.69,43.5,43.5,21937.0,42.3313,42.4967,42.3119,42.3119,21937.0
2022-08-17 10:00:00,43.48,43.51,43.31,43.33,10107.0,42.2924,42.3216,42.1271,42.1465,10107.0
2022-08-17 10:10:00,43.32,43.51,43.31,43.48,21559.0,42.1368,42.3216,42.1271,42.2924,21559.0
2022-08-17 10:20:00,43.48,43.59,43.44,43.53,6809.0,42.2924,42.3994,42.2535,42.341,6809.0
2022-08-17 10:30:00,43.5,43.52,43.38,43.46,11766.0,42.3119,42.3313,42.1951,42.273,11766.0
2022-08-17 10:40:00,43.48,43.5,43.44,43.46,5675.0,42.2924,42.3119,42.2535,42.273,5675.0
2022-08-17 10:50:00,43.45,43.49,43.25,43.27,11705.0,42.2632,42.3021,42.0687,42.0881,11705.0
2022-08-17 11:00:00,43.28,43.45,43.26,43.42,19199.0,42.0979,42.2632,42.0784,42.234,19199.0
2022-08-17 11:10:00,43.43,43.49,43.36,43.39,10328.0,42.2438,42.3021,42.1757,42.2049,10328.0
2022-08-17 11:20:00,43.4,43.5,43.39,43.45,13035.0,42.2146,42.3119,42.2049,42.2632,13035.0
2022-08-17 11:30:00,43.44,43.53,43.43,43.43,8288.0,42.2535,42.341,42.2438,42.2438,8288.0
2022-08-17 11:40:00,43.45,43.5,43.4,43.48,11800.0,42.2632,42.3119,42.2146,42.2924,11800.0
2022-08-17 11:50:00,43.48,43.54,43.47,43.51,5948.0,42.2924,42.3508,42.2827,42.3216,5948.0
2022-08-17 12:00:00,43.51,43.64,43.38,43.42,16237.0,42.3216,42.448,42.1951,42.234,16237.0
2022-08-17 12:10:00,43.41,43.51,43.4,43.48,8981.0,42.2243,42.3216,42.2146,42.2924,8981.0
2022-08-17 12:20:00,43.48,43.6,43.46,43.59,6952.0,42.2924,42.4091,42.273,42.3994,6952.0
2022-08-17 12:30:00,43.58,43.72,43.53,43.71,10931.0,42.3897,42.5259,42.341,42.5161,10931.0
2022-08-17 12:40:00,43.64,43.7,43.61,43.62,4204.0,42.448,42.5064,42.4189,42.4286,4204.0
2022-08-17 12:50:00,43.58,43.62,43.56,43.58,7150.0,42.3897,42.4286,42.3702,42.3897,7150.0
2022-08-17 13:00:00,43.57,43.61,43.46,43.47,14024.0,42.38,42.4189,42.273,42.2827,14024.0
2022-08-17 13:10:00,43.52,43.58,43.51,43.53,3438.0,42.3313,42.3897,42.3216,42.341,3438.0
2022-08-17 13:20:00,43.54,43.63,43.53,43.62,4965.0,42.3508,42.4383,42.341,42.4286,4965.0
2022-08-17 13:30:00,43.66,43.66,43.58,43.61,4642.0,42.4675,42.4675,42.3897,42.4189,4642.0
2022-08-17 13:40:00,43.6,43.66,43.6,43.64,6184.0,42.4091,42.4675,42.4091,42.448,6184.0
2022-08-17 13:50:00,43.64,43.72,43.62,43.7,6266.0,42.448,42.5259,42.4286,42.5064,6266.0
2022-08-17 14:00:00,43.71,44.01,43.66,43.92,18535.0,42.5161,42.8079,42.4675,42.7204,18535.0
2022-08-17 14:10:00,43.93,44.11,43.87,44.03,5850.0,42.7301,42.9052,42.6718,42.8274,5850.0
2022-08-17 14:20:00,44.03,44.03,43.84,43.95,7942.0,42.8274,42.8274,42.6426,42.7496,7942.0
2022-08-17 14:30:00,43.98,44.12,43.97,44.09,12252.0,42.7788,42.9149,42.769,42.8857,12252.0
2022-08-17 14:40:00,44.07,44.08,43.83,43.86,13830.0,42.8663,42.876,42.6328,42.662,13830.0
2022-08-17 14:50:00,43.84,43.86,43.66,43.66,16435.0,42.6426,42.662,42.4675,42.4675,16435.0
2022-08-17 15:00:00,43.66,43.78,43.66,43.73,7869.0,42.4675,42.5842,42.4675,42.5356,7869.0
2022-08-17 15:10:00,43.69,43.69,43.51,43.62,18114.0,42.4967,42.4967,42.3216,42.4286,18114.0
2022-08-17 15:20:00,43.61,43.7,43.59,43.66,6890.0,42.4189,42.5064,42.3994,42.4675,6890.0
2022-08-17 15:30:00,43.67,43.69,43.62,43.64,19795.0,42.4772,42.4967,42.4286,42.448,19795.0
2022-08-17 15:40:00,43.64,43.64,43.51,43.54,25805.0,42.448,42.448,42.3216,42.3508,25805.0
2022-08-17 15:50:00,43.57,43.59,43.48,43.51,82965.0,42.38,42.3994,42.2924,42.3216,82965.0
2022-08-18 09:30:00,43.58,43.61,43.28,43.4,29940.0,42.3897,42.4189,42.0979,42.2146,29940.0
2022-08-18 09:40:00,43.39,43.63,43.13,43.17,19790.0,42.2049,42.4383,41.952,41.9909,19790.0
2022-08-18 09:50:00,43.19,43.45,43.19,43.37,12331.0,42.0103,42.2632,42.0103,42.1854,12331.0
2022-08-18 10:00:00,43.37,43.49,43.31,43.34,12718.0,42.1854,42.3021,42.1271,42.1562,12718.0
2022-08-18 10:10:00,43.42,43.53,43.4,43.46,17277.0,42.234,42.341,42.2146,42.273,17277.0
2022-08-18 10:20:00,43.48,43.52,43.42,43.43,9363.0,42.2924,42.3313,42.234,42.2438,9363.0
2022-08-18 10:30:00,43.45,43.57,43.41,43.55,10913.0,42.2632,42.38,42.2243,42.3605,10913.0
2022-08-18 10:40:00,43.55,43.73,43.54,43.67,14338.0,42.3605,42.5356,42.3508,42.4772,14338.0
2022-08-18 10:50:00,43.64,43.64,43.5,43.52,21840.0,42.448,42.448,42.3119,42.3313,21840.0
2022-08-18 11:00:00,43.52,43.56,43.43,43.47,11884.0,42.3313,42.3702,42.2438,42.2827,11884.0
2022-08-18 11:10:00,43.48,43.49,43.44,43.45,9052.0,42.2924,42.3021,42.2535,42.2632,9052.0
2022-08-18 11:20:00,43.48,43.56,43.45,43.52,8385.0,42.2924,42.3702,42.2632,42.3313,8385.0
2022-08-18 11:30:00,43.55,43.62,43.54,43.57,5283.0,42.3605,42.4286,42.3508,42.38,5283.0
2022-08-18 11:40:00,43.58,43.65,43.57,43.65,5944.0,42.3897,42.4578,42.38,42.4578,5944.0
2022-08-18 11:50:00,43.65,43.66,43.54,43.54,4328.0,42.4578,42.4675,42.3508,42.3508,4328.0
2022-08-18 12:00:00,43.59,43.59,43.48,43.49,7721.0,42.3994,42.3994,42.2924,42.3021,7721.0
2022-08-18 12:10:00,43.48,43.51,43.43,43.45,9600.0,42.2924,42.3216,42.2438,42.2632,9600.0
2022-08-18 12:20:00,43.46,43.48,43.35,43.36,5368.0,42.273,42.2924,42.166,42.1757,5368.0
2022-08-18 12:30:00,43.38,43.41,43.33,43.36,10629.0,42.1951,42.2243,42.1465,42.1757,10629.0
2022-08-18 12:40:00,43.36,43.39,43.3,43.35,5748.0,42.1757,42.2049,42.1173,42.166,5748.0
2022-08-18 12:50:00,43.34,43.4,43.34,43.38,4360.0,42.1562,42.2146,42.1562,42.1951,4360.0
2022-08-18 13:00:00,43.37,43.54,43.36,43.54,13758.0,42.1854,42.3508,42.1757,42.3508,13758.0
2022-08-18 13:10:00,43.53,43.54,43.46,43.53,12056.0,42.341,42.3508,42.273,42.341,12056.0
2022-08-18 13:20:00,43.53,43.56,43.49,43.51,6372.0,42.341,42.3702,42.3021,42.3216,6372.0
2022-08-18 13:30:00,43.5,43.57,43.49,43.54,9660.0,42.3119,42.38,42.3021,42.3508,9660.0
2022-08-18 13:40:00,43.54,43.54,43.47,43.48,7121.0,42.3508,42.3508,42.2827,42.2924,7121.0
2022-08-18 13:50:00,43.47,43.51,43.45,43.48,12659.0,42.2827,42.3216,42.2632,42.2924,12659.0
2022-08-18 14:00:00,43.49,43.53,43.47,43.5,10715.0,42.3021,42.341,42.2827,42.3119,10715.0
2022-08-18 14:10:00,43.51,43.58,43.5,43.51,12007.0,42.3216,42.3897,42.3119,42.3216,12007.0
2022-08-18 14:20:00,43.51,43.61,43.5,43.58,10655.0,42.3216,42.4189,42.3119,42.3897,10655.0
2022-08-18 14:30:00,43.58,43.58,43.51,43.52,10887.0,42.3897,42.3897,42.3216,42.3313,10887.0
2022-08-18 14:40:00,43.5,43.54,43.47,43.5,10590.0,42.3119,42.3508,42.2827,42.3119,10590.0
2022-08-18 14:50:00,43.5,43.56,43.48,43.53,12527.0,42.3119,42.3702,42.2924,42.341,12527.0
2022-08-18 15:00:00,43.53,43.64,43.52,43.64,15882.0,42.341,42.448,42.3313,42.448,15882.0
2022-08-18 15:10:00,43.63,43.75,43.62,43.74,21130.0,42.4383,42.555,42.4286,42.5453,21130.0
2022-08-18 15:20:00,43.75,43.78,43.72,43.77,18825.0,42.555,42.5842,42.5259,42.5745,18825.0
2022-08-18 15:30:00,43.77,43.85,43.77,43.84,24639.0,42.5745,42.6523,42.5745,42.6426,24639.0
2022-08-18 15:40:00,43.84,43.85,43.75,43.79,37520.0,42.6426,42.6523,42.555,42.5939,37520.0
2022-08-18 15:50:00,43.78,43.78,43.64,43.72,139186.0,42.5842,42.5842,42.448,42.5259,139186.0
2022-08-19 09:30:00,43.29,43.35,42.98,43.12,62691.0,42.1076,42.166,41.8061,41.9422,62691.0
2022-08-19 09:40:00,43.1,43.17,43.04,43.12,13315.0,41.9228,41.9909,41.8644,41.9422,13315.0
2022-08-19 09:50:00,43.09,43.17,42.95,43.02,23577.0,41.9131,41.9909,41.7769,41.845,23577.0
2022-08-19 10:00:00,43.0,43.14,42.85,43.12,29117.0,41.8255,41.9617,41.6796,41.9422,29117.0
2022-08-19 10:10:00,43.07,43.1,42.94,42.96,10148.0,41.8936,41.9228,41.7672,41.7866,10148.0
2022-08-19 10:20:00,42.98,43.02,42.89,42.99,14431.0,41.8061,41.845,41.7185,41.8158,14431.0
2022-08-19 10:30:00,42.98,43.04,42.91,42.93,20206.0,41.8061,41.8644,41.738,41.7574,20206.0
2022-08-19 10:40:00,42.9,42.98,42.88,42.91,10026.0,41.7283,41.8061,41.7088,41.738,10026.0
2022-08-19 10:50:00,42.89,42.89,42.78,42.8,25539.0,41.7185,41.7185,41.6115,41.631,25539.0
2022-08-19 11:00:00,42.81,42.83,42.72,42.72,11474.0,41.6407,41.6602,41.5532,41.5532,11474.0
2022-08-19 11:10:00,42.72,42.76,42.65,42.71,16640.0,41.5532,41.5921,41.4851,41.5434,16640.0
2022-08-19 11:20:00,42.72,42.73,42.63,42.72,21847.0,41.5532,41.5629,41.4656,41.5532,21847.0
2022-08-19 11:30:00,42.71,42.72,42.48,42.48,142770.0,41.5434,41.5532,41.3197,41.3197,142770.0
2022-08-19 11:40:00,42.48,42.51,42.37,42.39,32606.0,41.3197,41.3489,41.2127,41.2322,32606.0
2022-08-19 11:50:00,42.39,42.43,42.29,42.33,48273.0,41.2322,41.2711,41.1349,41.1738,48273.0
2022-08-19 12:00:00,42.32,42.39,42.21,42.21,75172.0,41.1641,41.2322,41.0571,41.0571,75172.0
2022-08-19 12:10:00,42.23,42.3,42.14,42.17,43083.0,41.0766,41.1446,40.989,41.0182,43083.0
2022-08-19 12:20:00,42.18,42.22,42.15,42.21,16180.0,41.0279,41.0668,40.9987,41.0571,16180.0
2022-08-19 12:30:00,42.2,42.26,42.16,42.25,23862.0,41.0474,41.1057,41.0085,41.096,23862.0
2022-08-19 12:40:00,42.25,42.29,42.21,42.22,28286.0,41.096,41.1349,41.0571,41.0668,28286.0
2022-08-19 12:50:00,42.22,42.27,42.21,42.22,14101.0,41.0668,41.1155,41.0571,41.0668,14101.0
2022-08-19 13:00:00,42.22,42.38,42.22,42.26,20366.0,41.0668,41.2225,41.0668,41.1057,20366.0
2022-08-19 13:10:00,42.26,42.29,42.25,42.27,18658.0,41.1057,41.1349,41.096,41.1155,18658.0
2022-08-19 13:20:00,42.27,42.27,42.19,42.22,62061.0,41.1155,41.1155,41.0376,41.0668,62061.0
2022-08-19 13:30:00,42.21,42.24,42.18,42.2,63446.0,41.0571,41.0863,41.0279,41.0474,63446.0
2022-08-19 13:40:00,42.2,42.29,42.19,42.28,28289.0,41.0474,41.1349,41.0376,41.1252,28289.0
2022-08-19 13:50:00,42.27,42.41,42.27,42.37,24179.0,41.1155,41.2516,41.1155,41.2127,24179.0
2022-08-19 14:00:00,42.37,42.43,42.34,42.42,14523.0,41.2127,41.2711,41.1835,41.2614,14523.0
2022-08-19 14:10:00,42.43,42.43,42.27,42.29,19374.0,41.2711,41.2711,41.1155,41.1349,19374.0
2022-08-19 14:20:00,42.28,42.38,42.28,42.36,21180.0,41.1252,41.2225,41.1252,41.203,21180.0
2022-08-19 14:30:00,42.35,42.36,42.28,42.29,24916.0,41.1933,41.203,41.1252,41.1349,24916.0
2022-08-19 14:40:00,42.29,42.34,42.26,42.3,25459.0,41.1349,41.1835,41.1057,41.1446,25459.0
2022-08-19 14:50:00,42.3,42.31,42.2,42.23,33072.0,41.1446,41.1544,41.0474,41.0766,33072.0
2022-08-19 15:00:00,42.22,42.22,42.14,42.21,61078.0,41.0668,41.0668,40.989,41.0571,61078.0
2022-08-19 15:10:00,42.22,42.36,42.19,42.34,40248.0,41.0668,41.203,41.0376,41.1835,40248.0
2022-08-19 15:20:00,42.35,42.4,42.32,42.37,43981.0,41.1933,41.2419,41.1641,41.2127,43981.0
2022-08-19 15:30:00,42.36,42.44,42.34,42.34,51758.0,41.203,41.2808,41.1835,41.1835,51758.0
2022-08-19 15:40:00,42.34,42.38,42.3,42.34,70886.0,41.1835,41.2225,41.1446,41.1835,70886.0
2022-08-19 15:50:00,42.35,42.45,42.29,42.3,204308.0,41.1933,41.2905,41.1349,41.1446,204308.0
2022-08-22 09:30:00,41.74,41.85,41.38,41.62,54043.0,40.5999,40.7069,40.2498,40.4832,54043.0
2022-08-22 09:40:00,41.66,41.75,41.37,41.52,33034.0,40.5221,40.6097,40.24,40.3859,33034.0
2022-08-22 09:50:00,41.47,41.87,41.41,41.86,47530.0,40.3373,40.7264,40.2789,40.7167,47530.0
2022-08-22 10:00:00,41.84,41.85,41.6,41.65,15587.0,40.6972,40.7069,40.4638,40.5124,15587.0
2022-08-22 10:10:00,41.66,41.73,41.6,41.61,9835.0,40.5221,40.5902,40.4638,40.4735,9835.0
2022-08-22 10:20:00,41.61,41.68,41.57,41.59,21751.0,40.4735,40.5416,40.4346,40.454,21751.0
2022-08-22 10:30:00,41.59,41.69,41.59,41.67,18398.0,40.454,40.5513,40.454,40.5318,18398.0
2022-08-22 10:40:00,41.66,41.81,41.66,41.77,18416.0,40.5221,40.668,40.5221,40.6291,18416.0
2022-08-22 10:50:00,41.76,41.81,41.71,41.75,11877.0,40.6194,40.668,40.5708,40.6097,11877.0
2022-08-22 11:00:00,41.75,41.84,41.73,41.76,12198.0,40.6097,40.6972,40.5902,40.6194,12198.0
2022-08-22 11:10:00,41.76,41.77,41.64,41.67,14383.0,40.6194,40.6291,40.5027,40.5318,14383.0
2022-08-22 11:20:00,41.67,41.7,41.57,41.61,14089.0,40.5318,40.561,40.4346,40.4735,14089.0
2022-08-22 11:30:00,41.6,41.65,41.53,41.54,15864.0,40.4638,40.5124,40.3957,40.4054,15864.0
2022-08-22 11:40:00,41.54,41.57,41.48,41.48,15202.0,40.4054,40.4346,40.347,40.347,15202.0
2022-08-22 11:50:00,41.49,41.6,41.49,41.58,26725.0,40.3568,40.4638,40.3568,40.4443,26725.0
2022-08-22 12:00:00,41.57,41.69,41.52,41.52,23584.0,40.4346,40.5513,40.3859,40.3859,23584.0
2022-08-22 12:10:00,41.53,41.53,41.45,41.47,10028.0,40.3957,40.3957,40.3179,40.3373,10028.0
2022-08-22 12:20:00,41.47,41.53,41.46,41.46,8203.0,40.3373,40.3957,40.3276,40.3276,8203.0
2022-08-22 12:30:00,41.45,41.51,41.43,41.5,10536.0,40.3179,40.3762,40.2984,40.3665,10536.0
2022-08-22 12:40:00,41.48,41.49,41.38,41.46,10629.0,40.347,40.3568,40.2498,40.3276,10629.0
2022-08-22 12:50:00,41.46,41.48,41.41,41.41,6170.0,40.3276,40.347,40.2789,40.2789,6170.0
2022-08-22 13:00:00,41.41,41.42,41.32,41.36,9633.0,40.2789,40.2887,40.1914,40.2303,9633.0
2022-08-22 13:10:00,41.35,41.36,41.26,41.3,7595.0,40.2206,40.2303,40.133,40.172,7595.0
2022-08-22 13:20:00,41.29,41.3,41.23,41.25,7621.0,40.1622,40.172,40.1039,40.1233,7621.0
2022-08-22 13:30:00,41.24,41.25,41.19,41.22,11716.0,40.1136,40.1233,40.065,40.0941,11716.0
2022-08-22 13:40:00,41.23,41.28,41.22,41.22,8800.0,40.1039,40.1525,40.0941,40.0941,8800.0
2022-08-22 13:50:00,41.21,41.26,41.17,41.17,16330.0,40.0844,40.133,40.0455,40.0455,16330.0
2022-08-22 14:00:00,41.16,41.19,41.07,41.07,27829.0,40.0358,40.065,39.9482,39.9482,27829.0
2022-08-22 14:10:00,41.08,41.11,41.05,41.08,22261.0,39.958,39.9871,39.9288,39.958,22261.0
2022-08-22 14:20:00,41.08,41.15,41.07,41.12,15697.0,39.958,40.026,39.9482,39.9969,15697.0
2022-08-22 14:30:00,41.11,41.16,41.1,41.11,12189.0,39.9871,40.0358,39.9774,39.9871,12189.0
2022-08-22 14:40:00,41.11,41.12,41.07,41.1,18106.0,39.9871,39.9969,39.9482,39.9774,18106.0
2022-08-22 14:50:00,41.1,41.15,41.07,41.12,18081.0,39.9774,40.026,39.9482,39.9969,18081.0
2022-08-22 15:00:00,41.12,41.22,41.11,41.22,20728.0,39.9969,40.0941,39.9871,40.0941,20728.0
2022-08-22 15:10:00,41.23,41.27,41.2,41.22,20453.0,40.1039,40.1428,40.0747,40.0941,20453.0
2022-08-22 15:20:00,41.22,41.26,41.15,41.16,26993.0,40.0941,40.133,40.026,40.0358,26993.0
2022-08-22 15:30:00,41.15,41.18,41.13,41.16,28447.0,40.026,40.0552,40.0066,40.0358,28447.0
2022-08-22 15:40:00,41.14,41.14,41.01,41.04,36470.0,40.0163,40.0163,39.8899,39.9191,36470.0
2022-08-22 15:50:00,41.03,41.14,40.92,40.99,192367.0,39.9093,40.0163,39.8023,39.8704,192367.0
2022-08-23 09:30:00,41.03,41.54,41.03,41.35,50081.0,39.9093,40.4054,39.9093,40.2206,50081.0
2022-08-23 09:40:00,41.36,41.64,41.27,41.6,21833.0,40.2303,40.5027,40.1428,40.4638,21833.0
2022-08-23 09:50:00,41.59,41.71,41.51,41.56,24871.0,40.454,40.5708,40.3762,40.4249,24871.0
2022-08-23 10:00:00,41.48,41.6,41.22,41.6,34624.0,40.347,40.4638,40.0941,40.4638,34624.0
2022-08-23 10:10:00,41.61,41.76,41.58,41.72,25530.0,40.4735,40.6194,40.4443,40.5805,25530.0
2022-08-23 10:20:00,41.72,41.73,41.5,41.5,14400.0,40.5805,40.5902,40.3665,40.3665,14400.0
2022-08-23 10:30:00,41.5,41.58,41.47,41.48,12387.0,40.3665,40.4443,40.3373,40.347,12387.0
2022-08-23 10:40:00,41.45,41.56,41.43,41.51,14725.0,40.3179,40.4249,40.2984,40.3762,14725.0
2022-08-23 10:50:00,41.53,41.6,41.43,41.43,20423.0,40.3957,40.4638,40.2984,40.2984,20423.0
2022-08-23 11:00:00,41.44,41.52,41.38,41.5,16311.0,40.3081,40.3859,40.2498,40.3665,16311.0
2022-08-23 11:10:00,41.49,41.55,41.45,41.47,10169.0,40.3568,40.4151,40.3179,40.3373,10169.0
2022-08-23 11:20:00,41.46,41.46,41.33,41.33,20544.0,40.3276,40.3276,40.2011,40.2011,20544.0
2022-08-23 11:30:00,41.35,41.39,41.33,41.37,12980.0,40.2206,40.2595,40.2011,40.24,12980.0
2022-08-23 11:40:00,41.39,41.48,41.29,41.43,18152.0,40.2595,40.347,40.1622,40.2984,18152.0
2022-08-23 11:50:00,41.43,41.48,41.39,41.43,11935.0,40.2984,40.347,40.2595,40.2984,11935.0
2022-08-23 12:00:00,41.41,41.49,41.37,41.45,14348.0,40.2789,40.3568,40.24,40.3179,14348.0
2022-08-23 12:10:00,41.46,41.47,41.4,41.41,9324.0,40.3276,40.3373,40.2692,40.2789,9324.0
2022-08-23 12:20:00,41.41,41.44,41.32,41.35,7807.0,40.2789,40.3081,40.1914,40.2206,7807.0
2022-08-23 12:30:00,41.39,41.42,41.36,41.41,14005.0,40.2595,40.2887,40.2303,40.2789,14005.0
2022-08-23 12:40:00,41.41,41.43,41.33,41.33,10037.0,40.2789,40.2984,40.2011,40.2011,10037.0
2022-08-23 12:50:00,41.32,41.36,41.28,41.36,8154.0,40.1914,40.2303,40.1525,40.2303,8154.0
2022-08-23 13:00:00,41.35,41.38,41.27,41.27,8192.0,40.2206,40.2498,40.1428,40.1428,8192.0
2022-08-23 13:10:00,41.28,41.3,41.17,41.17,19074.0,40.1525,40.172,40.0455,40.0455,19074.0
2022-08-23 13:20:00,41.16,41.21,41.13,41.2,8520.0,40.0358,40.0844,40.0066,40.0747,8520.0
2022-08-23 13:30:00,41.21,41.3,41.19,41.2,11788.0,40.0844,40.172,40.065,40.0747,11788.0
2022-08-23 13:40:00,41.21,41.21,41.13,41.13,8051.0,40.0844,40.0844,40.0066,40.0066,8051.0
2022-08-23 13:50:00,41.13,41.15,41.03,41.14,29006.0,40.0066,40.026,39.9093,40.0163,29006.0
2022-08-23 14:00:00,41.15,41.24,41.14,41.22,13097.0,40.026,40.1136,40.0163,40.0941,13097.0
2022-08-23 14:10:00,41.23,41.31,41.19,41.31,12218.0,40.1039,40.1817,40.065,40.1817,12218.0
2022-08-23 14:20:00,41.3,41.31,41.25,41.28,10072.0,40.172,40.1817,40.1233,40.1525,10072.0
2022-08-23 14:30:00,41.29,41.3,41.18,41.22,13135.0,40.1622,40.172,40.0552,40.0941,13135.0
2022-08-23 14:40:00,41.21,41.3,41.21,41.22,15755.0,40.0844,40.172,40.0844,40.0941,15755.0
2022-08-23 14:50:00,41.23,41.23,41.19,41.21,11101.0,40.1039,40.1039,40.065,40.0844,11101.0
2022-08-23 15:00:00,41.21,41.28,41.21,41.27,18260.0,40.0844,40.1525,40.0844,40.1428,18260.0
2022-08-23 15:10:00,41.27,41.33,41.22,41.33,25310.0,40.1428,40.2011,40.0941,40.2011,25310.0
2022-08-23 15:20:00,41.32,41.33,41.27,41.3,39709.0,40.1914,40.2011,40.1428,40.172,39709.0
2022-08-23 15:30:00,41.3,41.33,41.2,41.21,43719.0,40.172,40.2011,40.0747,40.0844,43719.0
2022-08-23 15:40:00,41.21,41.26,41.17,41.19,25999.0,40.0844,40.133,40.0455,40.065,25999.0
2022-08-23 15:50:00,41.18,41.21,41.1,41.14,117564.0,40.0552,40.0844,39.9774,40.0163,117564.0
2022-08-24 09:30:00,40.82,41.47,40.62,41.43,72878.0,39.7051,40.3373,39.5105,40.2984,72878.0
2022-08-24 09:40:00,41.46,41.64,41.38,41.52,72142.0,40.3276,40.5027,40.2498,40.3859,72142.0
2022-08-24 09:50:00,41.52,41.56,41.2,41.37,30011.0,40.3859,40.4249,40.0747,40.24,30011.0
2022-08-24 10:00:00,41.41,41.83,41.41,41.73,50603.0,40.2789,40.6875,40.2789,40.5902,50603.0
2022-08-24 10:10:00,41.75,42.1,41.75,42.05,38291.0,40.6097,40.9501,40.6097,40.9015,38291.0
2022-08-24 10:20:00,42.06,42.17,41.94,41.96,28512.0,40.9112,41.0182,40.7945,40.8139,28512.0
2022-08-24 10:30:00,42.02,42.02,41.71,41.81,23829.0,40.8723,40.8723,40.5708,40.668,23829.0
2022-08-24 10:40:00,41.81,41.87,41.7,41.87,18809.0,40.668,40.7264,40.561,40.7264,18809.0
2022-08-24 10:50:00,41.89,41.96,41.76,41.96,40225.0,40.7458,40.8139,40.6194,40.8139,40225.0
2022-08-24 11:00:00,41.97,42.14,41.96,42.09,13223.0,40.8237,40.989,40.8139,40.9404,13223.0
2022-08-24 11:10:00,42.08,42.34,42.06,42.29,18551.0,40.9306,41.1835,40.9112,41.1349,18551.0
2022-08-24 11:20:00,42.29,42.33,42.24,42.28,17231.0,41.1349,41.1738,41.0863,41.1252,17231.0
2022-08-24 11:30:00,42.3,42.3,42.18,42.19,11061.0,41.1446,41.1446,41.0279,41.0376,11061.0
2022-08-24 11:40:00,42.19,42.3,42.16,42.28,20088.0,41.0376,41.1446,41.0085,41.1252,20088.0
2022-08-24 11:50:00,42.34,42.42,42.32,42.4,15216.0,41.1835,41.2614,41.1641,41.2419,15216.0
2022-08-24 12:00:00,42.42,42.51,42.41,42.46,29910.0,41.2614,41.3489,41.2516,41.3003,29910.0
2022-08-24 12:10:00,42.46,42.52,42.45,42.47,15558.0,41.3003,41.3586,41.2905,41.31,15558.0
2022-08-24 12:20:00,42.46,42.52,42.41,42.46,15733.0,41.3003,41.3586,41.2516,41.3003,15733.0
2022-08-24 12:30:00,42.46,42.47,42.39,42.39,8652.0,41.3003,41.31,41.2322,41.2322,8652.0
2022-08-24 12:40:00,42.36,42.45,42.27,42.29,14885.0,41.203,41.2905,41.1155,41.1349,14885.0
2022-08-24 12:50:00,42.29,42.31,42.27,42.28,6567.0,41.1349,41.1544,41.1155,41.1252,6567.0
2022-08-24 13:00:00,42.27,42.3,42.18,42.29,9437.0,41.1155,41.1446,41.0279,41.1349,9437.0
2022-08-24 13:10:00,42.29,42.29,42.17,42.18,8685.0,41.1349,41.1349,41.0182,41.0279,8685.0
2022-08-24 13:20:00,42.17,42.2,42.13,42.17,19519.0,41.0182,41.0474,40.9793,41.0182,19519.0
2022-08-24 13:30:00,42.16,42.17,42.05,42.11,9949.0,41.0085,41.0182,40.9015,40.9598,9949.0
2022-08-24 13:40:00,42.1,42.12,42.07,42.1,12380.0,40.9501,40.9696,40.9209,40.9501,12380.0
2022-08-24 13:50:00,42.12,42.15,42.07,42.07,14430.0,40.9696,40.9987,40.9209,40.9209,14430.0
2022-08-24 14:00:00,42.06,42.09,42.0,42.08,16541.0,40.9112,40.9404,40.8528,40.9306,16541.0
2022-08-24 14:10:00,42.08,42.09,42.02,42.05,12131.0,40.9306,40.9404,40.8723,40.9015,12131.0
2022-08-24 14:20:00,42.06,42.06,42.02,42.04,11883.0,40.9112,40.9112,40.8723,40.8917,11883.0
2022-08-24 14:30:00,42.05,42.08,42.0,42.07,15601.0,40.9015,40.9306,40.8528,40.9209,15601.0
2022-08-24 14:40:00,42.07,42.09,42.03,42.06,15940.0,40.9209,40.9404,40.882,40.9112,15940.0
2022-08-24 14:50:00,42.05,42.13,42.04,42.13,22443.0,40.9015,40.9793,40.8917,40.9793,22443.0
2022-08-24 15:00:00,42.13,42.23,42.09,42.23,27610.0,40.9793,41.0766,40.9404,41.0766,27610.0
2022-08-24 15:10:00,42.24,42.28,42.23,42.27,26983.0,41.0863,41.1252,41.0766,41.1155,26983.0
2022-08-24 15:20:00,42.27,42.27,42.16,42.19,51761.0,41.1155,41.1155,41.0085,41.0376,51761.0
2022-08-24 15:30:00,42.2,42.2,42.09,42.13,45343.0,41.0474,41.0474,40.9404,40.9793,45343.0
2022-08-24 15:40:00,42.14,42.26,42.14,42.22,127138.0,40.989,41.1057,40.989,41.0668,127138.0
2022-08-24 15:50:00,42.22,42.27,42.03,42.09,192724.0,41.0668,41.1155,40.882,40.9404,192724.0
2022-08-25 09:30:00,41.77,42.14,41.77,42.01,44022.0,40.6291,40.989,40.6291,40.8626,44022.0
2022-08-25 09:40:00,42.02,42.18,41.92,42.1,32948.0,40.8723,41.0279,40.775,40.9501,32948.0
2022-08-25 09:50:00,42.09,42.65,42.05,42.65,21563.0,40.9404,41.4851,40.9015,41.4851,21563.0
2022-08-25 10:00:00,42.66,42.94,42.61,42.83,38197.0,41.4948,41.7672,41.4462,41.6602,38197.0
2022-08-25 10:10:00,42.81,42.97,42.71,42.94,25868.0,41.6407,41.7963,41.5434,41.7672,25868.0
2022-08-25 10:20:00,42.93,43.17,42.92,43.17,16454.0,41.7574,41.9909,41.7477,41.9909,16454.0
2022-08-25 10:30:00,43.18,43.18,42.97,42.98,27117.0,42.0006,42.0006,41.7963,41.8061,27117.0
2022-08-25 10:40:00,42.98,43.07,42.85,42.88,17218.0,41.8061,41.8936,41.6796,41.7088,17218.0
2022-08-25 10:50:00,42.87,42.94,42.83,42.91,18185.0,41.6991,41.7672,41.6602,41.738,18185.0
2022-08-25 11:00:00,42.9,42.93,42.74,42.74,12597.0,41.7283,41.7574,41.5726,41.5726,12597.0
2022-08-25 11:10:00,42.74,42.78,42.51,42.53,29454.0,41.5726,41.6115,41.3489,41.3684,29454.0
2022-08-25 11:20:00,42.54,42.65,42.49,42.61,14957.0,41.3781,41.4851,41.3294,41.4462,14957.0
2022-08-25 11:30:00,42.62,42.67,42.54,42.63,18288.0,41.4559,41.5045,41.3781,41.4656,18288.0
2022-08-25 11:40:00,42.63,42.69,42.62,42.67,12303.0,41.4656,41.524,41.4559,41.5045,12303.0
2022-08-25 11:50:00,42.66,42.66,42.56,42.65,14441.0,41.4948,41.4948,41.3975,41.4851,14441.0
2022-08-25 12:00:00,42.64,42.69,42.59,42.63,33044.0,41.4754,41.524,41.4267,41.4656,33044.0
2022-08-25 12:10:00,42.58,42.61,42.48,42.55,11988.0,41.417,41.4462,41.3197,41.3878,11988.0
2022-08-25 12:20:00,42.54,42.65,42.54,42.65,6476.0,41.3781,41.4851,41.3781,41.4851,6476.0
2022-08-25 12:30:00,42.64,42.69,42.61,42.67,13670.0,41.4754,41.524,41.4462,41.5045,13670.0
2022-08-25 12:40:00,42.67,42.69,42.51,42.54,28534.0,41.5045,41.524,41.3489,41.3781,28534.0
2022-08-25 12:50:00,42.56,42.67,42.56,42.66,11261.0,41.3975,41.5045,41.3975,41.4948,11261.0
2022-08-25 13:00:00,42.66,42.72,42.59,42.6,30174.0,41.4948,41.5532,41.4267,41.4364,30174.0
2022-08-25 13:10:00,42.6,42.66,42.56,42.64,19329.0,41.4364,41.4948,41.3975,41.4754,19329.0
2022-08-25 13:20:00,42.64,42.72,42.61,42.69,10260.0,41.4754,41.5532,41.4462,41.524,10260.0
2022-08-25 13:30:00,42.69,42.87,42.69,42.81,21817.0,41.524,41.6991,41.524,41.6407,21817.0
2022-08-25 13:40:00,42.82,42.85,42.8,42.84,9950.0,41.6504,41.6796,41.631,41.6699,9950.0
2022-08-25 13:50:00,42.83,42.84,42.78,42.8,11341.0,41.6602,41.6699,41.6115,41.631,11341.0
2022-08-25 14:00:00,42.8,42.85,42.75,42.79,15574.0,41.631,41.6796,41.5823,41.6213,15574.0
2022-08-25 14:10:00,42.8,42.86,42.79,42.85,15373.0,41.631,41.6893,41.6213,41.6796,15373.0
2022-08-25 14:20:00,42.84,42.85,42.82,42.84,11021.0,41.6699,41.6796,41.6504,41.6699,11021.0
2022-08-25 14:30:00,42.84,42.85,42.79,42.8,13806.0,41.6699,41.6796,41.6213,41.631,13806.0
2022-08-25 14:40:00,42.79,42.79,42.73,42.77,14215.0,41.6213,41.6213,41.5629,41.6018,14215.0
2022-08-25 14:50:00,42.77,42.79,42.74,42.76,24430.0,41.6018,41.6213,41.5726,41.5921,24430.0
2022-08-25 15:00:00,42.78,42.86,42.75,42.81,36233.0,41.6115,41.6893,41.5823,41.6407,36233.0
2022-08-25 15:10:00,42.81,42.87,42.78,42.86,18960.0,41.6407,41.6991,41.6115,41.6893,18960.0
2022-08-25 15:20:00,42.86,42.9,42.82,42.89,55976.0,41.6893,41.7283,41.6504,41.7185,55976.0
2022-08-25 15:30:00,42.89,42.94,42.82,42.94,25783.0,41.7185,41.7672,41.6504,41.7672,25783.0
2022-08-25 15:40:00,42.94,43.0,42.93,42.99,59350.0,41.7672,41.8255,41.7574,41.8158,59350.0
2022-08-25 15:50:00,42.99,43.08,42.91,43.08,207381.0,41.8158,41.9033,41.738,41.9033,207381.0
2022-08-26 09:30:00,43.03,43.19,42.9,42.96,21327.0,41.8547,42.0103,41.7283,41.7866,21327.0
2022-08-26 09:40:00,42.89,43.01,42.71,42.8,18369.0,41.7185,41.8352,41.5434,41.631,18369.0
2022-08-26 09:50:00,42.72,42.93,42.5,42.78,32414.0,41.5532,41.7574,41.3392,41.6115,32414.0
2022-08-26 10:00:00,42.74,42.79,42.07,42.74,25440.0,41.5726,41.6213,40.9209,41.5726,25440.0
2022-08-26 10:10:00,42.77,42.8,42.22,42.32,24692.0,41.6018,41.631,41.0668,41.1641,24692.0
2022-08-26 10:20:00,42.3,42.3,41.56,41.65,28975.0,41.1446,41.1446,40.4249,40.5124,28975.0
2022-08-26 10:30:00,41.65,41.7,41.35,41.45,39642.0,40.5124,40.561,40.2206,40.3179,39642.0
2022-08-26 10:40:00,41.45,41.67,41.43,41.67,18581.0,40.3179,40.5318,40.2984,40.5318,18581.0
2022-08-26 10:50:00,41.66,41.68,41.44,41.53,24416.0,40.5221,40.5416,40.3081,40.3957,24416.0
2022-08-26 11:00:00,41.48,41.54,41.36,41.4,14078.0,40.347,40.4054,40.2303,40.2692,14078.0
2022-08-26 11:10:00,41.39,41.53,41.31,41.31,16615.0,40.2595,40.3957,40.1817,40.1817,16615.0
2022-08-26 11:20:00,41.32,41.42,41.16,41.33,15769.0,40.1914,40.2887,40.0358,40.2011,15769.0
2022-08-26 11:30:00,41.32,41.42,41.32,41.33,7089.0,40.1914,40.2887,40.1914,40.2011,7089.0
2022-08-26 11:40:00,41.36,41.39,41.26,41.29,10169.0,40.2303,40.2595,40.133,40.1622,10169.0
2022-08-26 11:50:00,41.26,41.35,41.19,41.2,33425.0,40.133,40.2206,40.065,40.0747,33425.0
2022-08-26 12:00:00,41.2,41.2,41.01,41.07,32335.0,40.0747,40.0747,39.8899,39.9482,32335.0
2022-08-26 12:10:00,41.06,41.2,40.99,41.04,25013.0,39.9385,40.0747,39.8704,39.9191,25013.0
2022-08-26 12:20:00,41.05,41.06,40.94,40.97,29505.0,39.9288,39.9385,39.8218,39.851,29505.0
2022-08-26 12:30:00,40.96,40.97,40.86,40.92,13384.0,39.8412,39.851,39.744,39.8023,13384.0
2022-08-26 12:40:00,40.91,41.04,40.89,40.99,17598.0,39.7926,39.9191,39.7732,39.8704,17598.0
2022-08-26 12:50:00,40.98,41.0,40.87,40.94,11405.0,39.8607,39.8801,39.7537,39.8218,11405.0
2022-08-26 13:00:00,40.94,41.09,40.9,41.05,14029.0,39.8218,39.9677,39.7829,39.9288,14029.0
2022-08-26 13:10:00,41.06,41.18,41.03,41.15,13869.0,39.9385,40.0552,39.9093,40.026,13869.0
2022-08-26 13:20:00,41.18,41.25,41.18,41.19,15073.0,40.0552,40.1233,40.0552,40.065,15073.0
2022-08-26 13:30:00,41.18,41.19,41.0,41.04,11881.0,40.0552,40.065,39.8801,39.9191,11881.0
2022-08-26 13:40:00,41.02,41.02,40.9,41.02,11876.0,39.8996,39.8996,39.7829,39.8996,11876.0
2022-08-26 13:50:00,41.0,41.05,40.96,41.02,8156.0,39.8801,39.9288,39.8412,39.8996,8156.0
2022-08-26 14:00:00,41.02,41.15,41.0,41.06,16102.0,39.8996,40.026,39.8801,39.9385,16102.0
2022-08-26 14:10:00,41.05,41.06,40.93,40.98,16231.0,39.9288,39.9385,39.8121,39.8607,16231.0
2022-08-26 14:20:00,41.03,41.1,41.01,41.1,7810.0,39.9093,39.9774,39.8899,39.9774,7810.0
2022-08-26 14:30:00,41.11,41.13,41.03,41.07,13307.0,39.9871,40.0066,39.9093,39.9482,13307.0
2022-08-26 14:40:00,41.05,41.08,41.01,41.03,12472.0,39.9288,39.958,39.8899,39.9093,12472.0
2022-08-26 14:50:00,41.03,41.03,40.98,41.0,22326.0,39.9093,39.9093,39.8607,39.8801,22326.0
2022-08-26 15:00:00,41.01,41.11,41.0,41.04,26875.0,39.8899,39.9871,39.8801,39.9191,26875.0
2022-08-26 15:10:00,41.05,41.14,41.0,41.14,18677.0,39.9288,40.0163,39.8801,40.0163,18677.0
2022-08-26 15:20:00,41.14,41.17,41.08,41.15,30207.0,40.0163,40.0455,39.958,40.026,30207.0
2022-08-26 15:30:00,41.15,41.16,41.07,41.15,30913.0,40.026,40.0358,39.9482,40.026,30913.0
2022-08-26 15:40:00,41.14,41.14,40.95,41.02,70126.0,40.0163,40.0163,39.8315,39.8996,70126.0
2022-08-26 15:50:00,41.02,41.11,40.97,41.03,131282.0,39.8996,39.9871,39.851,39.9093,131282.0
2022-08-29 09:30:00,40.62,41.35,40.57,41.25,57744.0,39.5105,40.2206,39.4619,40.1233,57744.0
2022-08-29 09:40:00,41.24,41.44,40.98,41.19,18904.0,40.1136,40.3081,39.8607,40.065,18904.0
2022-08-29 09:50:00,41.19,41.34,41.06,41.06,19227.0,40.065,40.2109,39.9385,39.9385,19227.0
2022-08-29 10:00:00,41.06,41.26,41.06,41.17,27707.0,39.9385,40.133,39.9385,40.0455,27707.0
2022-08-29 10:10:00,41.16,41.39,41.11,41.3,25629.0,40.0358,40.2595,39.9871,40.172,25629.0
2022-08-29 10:20:00,41.29,41.38,41.17,41.19,23352.0,40.1622,40.2498,40.0455,40.065,23352.0
2022-08-29 10:30:00,41.18,41.25,41.06,41.11,15358.0,40.0552,40.1233,39.9385,39.9871,15358.0
2022-08-29 10:40:00,41.07,41.2,41.06,41.13,12545.0,39.9482,40.0747,39.9385,40.0066,12545.0
2022-08-29 10:50:00,41.17,41.19,41.07,41.19,17869.0,40.0455,40.065,39.9482,40.065,17869.0
2022-08-29 11:00:00,41.17,41.33,41.17,41.22,14556.0,40.0455,40.2011,40.0455,40.0941,14556.0
2022-08-29 11:10:00,41.24,41.31,41.2,41.31,13232.0,40.1136,40.1817,40.0747,40.1817,13232.0
2022-08-29 11:20:00,41.31,41.41,41.28,41.33,21836.0,40.1817,40.2789,40.1525,40.2011,21836.0
2022-08-29 11:30:00,41.33,41.4,41.21,41.28,21422.0,40.2011,40.2692,40.0844,40.1525,21422.0
2022-08-29 11:40:00,41.28,41.34,41.17,41.34,9735.0,40.1525,40.2109,40.0455,40.2109,9735.0
2022-08-29 11:50:00,41.33,41.41,41.28,41.37,9032.0,40.2011,40.2789,40.1525,40.24,9032.0
2022-08-29 12:00:00,41.4,41.45,41.35,41.43,20936.0,40.2692,40.3179,40.2206,40.2984,20936.0
2022-08-29 12:10:00,41.48,41.51,41.43,41.5,7056.0,40.347,40.3762,40.2984,40.3665,7056.0
2022-08-29 12:20:00,41.48,41.49,41.39,41.39,11506.0,40.347,40.3568,40.2595,40.2595,11506.0
2022-08-29 12:30:00,41.42,41.42,41.32,41.35,9582.0,40.2887,40.2887,40.1914,40.2206,9582.0
2022-08-29 12:40:00,41.32,41.49,41.31,41.47,38027.0,40.1914,40.3568,40.1817,40.3373,38027.0
2022-08-29 12:50:00,41.47,41.58,41.46,41.49,20565.0,40.3373,40.4443,40.3276,40.3568,20565.0
2022-08-29 13:00:00,41.49,41.58,41.49,41.56,13301.0,40.3568,40.4443,40.3568,40.4249,13301.0
2022-08-29 13:10:00,41.57,41.57,41.41,41.43,20287.0,40.4346,40.4346,40.2789,40.2984,20287.0
2022-08-29 13:20:00,41.43,41.46,41.38,41.43,14728.0,40.2984,40.3276,40.2498,40.2984,14728.0
2022-08-29 13:30:00,41.44,41.51,41.42,41.48,17653.0,40.3081,40.3762,40.2887,40.347,17653.0
2022-08-29 13:40:00,41.49,41.63,41.46,41.52,18731.0,40.3568,40.4929,40.3276,40.3859,18731.0
2022-08-29 13:50:00,41.52,41.55,41.49,41.52,12815.0,40.3859,40.4151,40.3568,40.3859,12815.0
2022-08-29 14:00:00,41.52,41.54,41.46,41.48,19988.0,40.3859,40.4054,40.3276,40.347,19988.0
2022-08-29 14:10:00,41.47,41.52,41.33,41.37,20299.0,40.3373,40.3859,40.2011,40.24,20299.0
2022-08-29 14:20:00,41.37,41.4,41.32,41.32,11726.0,40.24,40.2692,40.1914,40.1914,11726.0
2022-08-29 14:30:00,41.32,41.46,41.32,41.43,15314.0,40.1914,40.3276,40.1914,40.2984,15314.0
2022-08-29 14:40:00,41.43,41.46,41.34,41.36,19740.0,40.2984,40.3276,40.2109,40.2303,19740.0
2022-08-29 14:50:00,41.36,41.37,41.23,41.36,22834.0,40.2303,40.24,40.1039,40.2303,22834.0
2022-08-29 15:00:00,41.36,41.44,41.27,41.3,25095.0,40.2303,40.3081,40.1428,40.172,25095.0
2022-08-29 15:10:00,41.31,41.33,41.22,41.23,27608.0,40.1817,40.2011,40.0941,40.1039,27608.0
2022-08-29 15:20:00,41.22,41.25,41.12,41.13,33594.0,40.0941,40.1233,39.9969,40.0066,33594.0
2022-08-29 15:30:00,41.12,41.12,41.03,41.08,55223.0,39.9969,39.9969,39.9093,39.958,55223.0
2022-08-29 15:40:00,41.08,41.11,41.0,41.02,76434.0,39.958,39.9871,39.8801,39.8996,76434.0
2022-08-29 15:50:00,41.02,41.04,40.89,40.92,223589.0,39.8996,39.9191,39.7732,39.8023,223589.0
2022-08-30 09:30:00,41.31,41.57,40.99,41.5,40622.0,40.1817,40.4346,39.8704,40.3665,40622.0
2022-08-30 09:40:00,41.47,41.47,41.15,41.28,13873.0,40.3373,40.3373,40.026,40.1525,13873.0
2022-08-30 09:50:00,41.26,41.46,41.22,41.38,15496.0,40.133,40.3276,40.0941,40.2498,15496.0
2022-08-30 10:00:00,41.35,41.44,41.03,41.12,34336.0,40.2206,40.3081,39.9093,39.9969,34336.0
2022-08-30 10:10:00,41.14,41.2,40.94,41.18,18322.0,40.0163,40.0747,39.8218,40.0552,18322.0
2022-08-30 10:20:00,41.19,41.2,41.01,41.04,17892.0,40.065,40.0747,39.8899,39.9191,17892.0
2022-08-30 10:30:00,41.02,41.05,40.54,40.72,33860.0,39.8996,39.9288,39.4327,39.6078,33860.0
2022-08-30 10:40:00,40.71,40.78,40.58,40.62,82049.0,39.5981,39.6662,39.4716,39.5105,82049.0
2022-08-30 10:50:00,40.63,40.99,40.63,40.98,28661.0,39.5203,39.8704,39.5203,39.8607,28661.0
2022-08-30 11:00:00,40.98,41.05,40.87,40.92,29615.0,39.8607,39.9288,39.7537,39.8023,29615.0
2022-08-30 11:10:00,40.91,40.98,40.76,40.97,26023.0,39.7926,39.8607,39.6467,39.851,26023.0
2022-08-30 11:20:00,40.98,41.04,40.88,40.96,23873.0,39.8607,39.9191,39.7634,39.8412,23873.0
2022-08-30 11:30:00,40.95,41.03,40.85,40.88,19326.0,39.8315,39.9093,39.7342,39.7634,19326.0
2022-08-30 11:40:00,40.89,40.96,40.8,40.81,19229.0,39.7732,39.8412,39.6856,39.6953,19229.0
2022-08-30 11:50:00,40.81,40.9,40.8,40.85,13080.0,39.6953,39.7829,39.6856,39.7342,13080.0
2022-08-30 12:00:00,40.84,40.94,40.84,40.87,17808.0,39.7245,39.8218,39.7245,39.7537,17808.0
2022-08-30 12:10:00,40.86,40.96,40.81,40.88,17217.0,39.744,39.8412,39.6953,39.7634,17217.0
2022-08-30 12:20:00,40.89,40.94,40.78,40.84,10017.0,39.7732,39.8218,39.6662,39.7245,10017.0
2022-08-30 12:30:00,40.83,40.83,40.7,40.82,18309.0,39.7148,39.7148,39.5883,39.7051,18309.0
2022-08-30 12:40:00,40.82,40.83,40.7,40.8,14680.0,39.7051,39.7148,39.5883,39.6856,14680.0
2022-08-30 12:50:00,40.8,40.87,40.77,40.82,17184.0,39.6856,39.7537,39.6564,39.7051,17184.0
2022-08-30 13:00:00,40.82,40.86,40.76,40.78,24566.0,39.7051,39.744,39.6467,39.6662,24566.0
2022-08-30 13:10:00,40.77,40.78,40.68,40.7,26123.0,39.6564,39.6662,39.5689,39.5883,26123.0
2022-08-30 13:20:00,40.71,40.71,40.61,40.71,14577.0,39.5981,39.5981,39.5008,39.5981,14577.0
2022-08-30 13:30:00,40.7,40.77,40.67,40.75,14834.0,39.5883,39.6564,39.5592,39.637,14834.0
2022-08-30 13:40:00,40.75,40.78,40.63,40.76,15643.0,39.637,39.6662,39.5203,39.6467,15643.0
2022-08-30 13:50:00,40.75,40.86,40.74,40.84,23867.0,39.637,39.744,39.6272,39.7245,23867.0
2022-08-30 14:00:00,40.83,40.95,40.78,40.93,31480.0,39.7148,39.8315,39.6662,39.8121,31480.0
2022-08-30 14:10:00,40.92,41.03,40.9,40.98,22970.0,39.8023,39.9093,39.7829,39.8607,22970.0
2022-08-30 14:20:00,40.97,41.04,40.9,40.93,32329.0,39.851,39.9191,39.7829,39.8121,32329.0
2022-08-30 14:30:00,40.93,41.04,40.93,41.01,15772.0,39.8121,39.9191,39.8121,39.8899,15772.0
2022-08-30 14:40:00,41.01,41.02,40.87,40.95,18883.0,39.8899,39.8996,39.7537,39.8315,18883.0
2022-08-30 14:50:00,40.94,40.96,40.87,40.9,23818.0,39.8218,39.8412,39.7537,39.7829,23818.0
2022-08-30 15:00:00,40.9,41.09,40.9,41.09,32318.0,39.7829,39.9677,39.7829,39.9677,32318.0
2022-08-30 15:10:00,41.08,41.15,41.06,41.09,32849.0,39.958,40.026,39.9385,39.9677,32849.0
2022-08-30 15:20:00,41.08,41.12,40.98,41.03,73782.0,39.958,39.9969,39.8607,39.9093,73782.0
2022-08-30 15:30:00,41.03,41.06,40.91,40.96,72228.0,39.9093,39.9385,39.7926,39.8412,72228.0
2022-08-30 15:40:00,40.95,41.04,40.86,40.9,72249.0,39.8315,39.9191,39.744,39.7829,72249.0
2022-08-30 15:50:00,40.9,41.02,40.85,40.97,249516.0,39.7829,39.8996,39.7342,39.851,249516.0
2022-08-31 09:30:00,41.08,41.35,40.9,41.23,69486.0,39.958,40.2206,39.7829,40.1039,69486.0
2022-08-31 09:40:00,41.25,41.31,41.06,41.15,30997.0,40.1233,40.1817,39.9385,40.026,30997.0
2022-08-31 09:50:00,41.12,41.17,40.88,40.88,27599.0,39.9969,40.0455,39.7634,39.7634,27599.0
2022-08-31 10:00:00,40.84,40.92,40.54,40.62,36622.0,39.7245,39.8023,39.4327,39.5105,36622.0
2022-08-31 10:10:00,40.61,40.8,40.57,40.79,34995.0,39.5008,39.6856,39.4619,39.6759,34995.0
2022-08-31 10:20:00,40.79,40.79,40.61,40.65,26399.0,39.6759,39.6759,39.5008,39.5397,26399.0
2022-08-31 10:30:00,40.65,40.72,40.6,40.65,15002.0,39.5397,39.6078,39.4911,39.5397,15002.0
2022-08-31 10:40:00,40.64,40.84,40.64,40.84,32294.0,39.53,39.7245,39.53,39.7245,32294.0
2022-08-31 10:50:00,40.84,40.91,40.73,40.76,29521.0,39.7245,39.7926,39.6175,39.6467,29521.0
2022-08-31 11:00:00,40.74,40.76,40.58,40.63,25103.0,39.6272,39.6467,39.4716,39.5203,25103.0
2022-08-31 11:10:00,40.63,40.63,40.49,40.62,14050.0,39.5203,39.5203,39.3841,39.5105,14050.0
2022-08-31 11:20:00,40.62,40.71,40.61,40.62,20946.0,39.5105,39.5981,39.5008,39.5105,20946.0
2022-08-31 11:30:00,40.63,40.77,40.58,40.71,29568.0,39.5203,39.6564,39.4716,39.5981,29568.0
2022-08-31 11:40:00,40.72,40.83,40.7,40.8,31051.0,39.6078,39.7148,39.5883,39.6856,31051.0
2022-08-31 11:50:00,40.78,40.84,40.78,40.83,15935.0,39.6662,39.7245,39.6662,39.7148,15935.0
2022-08-31 12:00:00,40.84,40.85,40.74,40.8,17809.0,39.7245,39.7342,39.6272,39.6856,17809.0
2022-08-31 12:10:00,40.8,40.81,40.7,40.71,16764.0,39.6856,39.6953,39.5883,39.5981,16764.0
2022-08-31 12:20:00,40.71,40.74,40.66,40.69,19564.0,39.5981,39.6272,39.5494,39.5786,19564.0
2022-08-31 12:30:00,40.69,40.78,40.68,40.71,25495.0,39.5786,39.6662,39.5689,39.5981,25495.0
2022-08-31 12:40:00,40.69,40.75,40.66,40.74,12567.0,39.5786,39.637,39.5494,39.6272,12567.0
2022-08-31 12:50:00,40.75,40.76,40.69,40.73,11056.0,39.637,39.6467,39.5786,39.6175,11056.0
2022-08-31 13:00:00,40.73,40.78,40.71,40.75,13339.0,39.6175,39.6662,39.5981,39.637,13339.0
2022-08-31 13:10:00,40.76,40.76,40.56,40.58,16672.0,39.6467,39.6467,39.4522,39.4716,16672.0
2022-08-31 13:20:00,40.58,40.61,40.43,40.44,26600.0,39.4716,39.5008,39.3257,39.3354,26600.0
2022-08-31 13:30:00,40.44,40.47,40.37,40.39,19334.0,39.3354,39.3646,39.2674,39.2868,19334.0
2022-08-31 13:40:00,40.39,40.39,40.25,40.27,19710.0,39.2868,39.2868,39.1506,39.1701,19710.0
2022-08-31 13:50:00,40.26,40.44,40.26,40.43,16197.0,39.1604,39.3354,39.1604,39.3257,16197.0
2022-08-31 14:00:00,40.44,40.55,40.38,40.54,24938.0,39.3354,39.4424,39.2771,39.4327,24938.0
2022-08-31 14:10:00,40.55,40.68,40.54,40.64,44486.0,39.4424,39.5689,39.4327,39.53,44486.0
2022-08-31 14:20:00,40.65,40.66,40.57,40.59,24025.0,39.5397,39.5494,39.4619,39.4813,24025.0
2022-08-31 14:30:00,40.58,40.6,40.43,40.46,27455.0,39.4716,39.4911,39.3257,39.3549,27455.0
2022-08-31 14:40:00,40.47,40.55,40.47,40.51,17030.0,39.3646,39.4424,39.3646,39.4035,17030.0
2022-08-31 14:50:00,40.51,40.57,40.49,40.57,25951.0,39.4035,39.4619,39.3841,39.4619,25951.0
2022-08-31 15:00:00,40.56,40.72,40.51,40.71,29178.0,39.4522,39.6078,39.4035,39.5981,29178.0
2022-08-31 15:10:00,40.71,40.86,40.7,40.79,36876.0,39.5981,39.744,39.5883,39.6759,36876.0
2022-08-31 15:20:00,40.78,40.78,40.55,40.61,37737.0,39.6662,39.6662,39.4424,39.5008,37737.0
2022-08-31 15:30:00,40.6,40.71,40.58,40.7,72944.0,39.4911,39.5981,39.4716,39.5883,72944.0
2022-08-31 15:40:00,40.71,40.91,40.68,40.85,110253.0,39.5981,39.7926,39.5689,39.7342,110253.0
2022-08-31 15:50:00,40.86,40.89,40.64,40.65,493400.0,39.744,39.7732,39.53,39.5397,493400.0
2022-09-01 09:30:00,40.26,40.49,40.11,40.38,132470.0,39.1604,39.3841,39.0145,39.2771,132470.0
2022-09-01 09:40:00,40.4,40.59,40.32,40.39,84480.0,39.2965,39.4813,39.2187,39.2868,84480.0
2022-09-01 09:50:00,40.4,40.45,40.02,40.16,74122.0,39.2965,39.3452,38.9269,39.0631,74122.0
2022-09-01 10:00:00,40.12,40.15,39.68,39.73,70335.0,39.0242,39.0534,38.5962,38.6448,70335.0
2022-09-01 10:10:00,39.69,39.79,39.61,39.66,23821.0,38.6059,38.7032,38.5281,38.5767,23821.0
2022-09-01 10:20:00,39.67,39.95,39.65,39.91,26518.0,38.5865,38.8588,38.567,38.8199,26518.0
2022-09-01 10:30:00,39.91,40.06,39.83,39.91,33292.0,38.8199,38.9658,38.7421,38.8199,33292.0
2022-09-01 10:40:00,39.88,40.02,39.86,40.02,23978.0,38.7907,38.9269,38.7713,38.9269,23978.0
2022-09-01 10:50:00,40.03,40.18,40.03,40.1,41842.0,38.9366,39.0825,38.9366,39.0047,41842.0
2022-09-01 11:00:00,40.1,40.21,39.95,40.19,57644.0,39.0047,39.1117,38.8588,39.0923,57644.0
2022-09-01 11:10:00,40.2,40.26,40.15,40.24,28918.0,39.102,39.1604,39.0534,39.1409,28918.0
2022-09-01 11:20:00,40.23,40.28,40.17,40.2,42583.0,39.1312,39.1798,39.0728,39.102,42583.0
2022-09-01 11:30:00,40.21,40.47,40.2,40.41,54116.0,39.1117,39.3646,39.102,39.3063,54116.0
2022-09-01 11:40:00,40.42,40.43,40.3,40.33,32540.0,39.316,39.3257,39.1993,39.2284,32540.0
2022-09-01 11:50:00,40.34,40.37,40.29,40.32,27509.0,39.2382,39.2674,39.1895,39.2187,27509.0
2022-09-01 12:00:00,40.32,40.4,40.25,40.31,28027.0,39.2187,39.2965,39.1506,39.209,28027.0
2022-09-01 12:10:00,40.3,40.36,40.24,40.31,18444.0,39.1993,39.2576,39.1409,39.209,18444.0
2022-09-01 12:20:00,40.33,40.34,40.25,40.28,15608.0,39.2284,39.2382,39.1506,39.1798,15608.0
2022-09-01 12:30:00,40.27,40.32,40.17,40.17,16548.0,39.1701,39.2187,39.0728,39.0728,16548.0
2022-09-01 12:40:00,40.17,40.17,40.05,40.11,17343.0,39.0728,39.0728,38.9561,39.0145,17343.0
2022-09-01 12:50:00,40.11,40.11,39.98,40.09,13864.0,39.0145,39.0145,38.888,38.995,13864.0
2022-09-01 13:00:00,40.09,40.19,40.05,40.18,24740.0,38.995,39.0923,38.9561,39.0825,24740.0
2022-09-01 13:10:00,40.19,40.27,40.16,40.19,15305.0,39.0923,39.1701,39.0631,39.0923,15305.0
2022-09-01 13:20:00,40.2,40.3,40.17,40.28,21928.0,39.102,39.1993,39.0728,39.1798,21928.0
2022-09-01 13:30:00,40.28,40.28,40.15,40.17,21836.0,39.1798,39.1798,39.0534,39.0728,21836.0
2022-09-01 13:40:00,40.16,40.16,40.0,40.02,23872.0,39.0631,39.0631,38.9075,38.9269,23872.0
2022-09-01 13:50:00,40.04,40.04,39.97,39.98,13663.0,38.9464,38.9464,38.8783,38.888,13663.0
2022-09-01 14:00:00,39.98,40.03,39.9,39.92,25746.0,38.888,38.9366,38.8102,38.8296,25746.0
2022-09-01 14:10:00,39.93,40.0,39.91,40.0,15715.0,38.8394,38.9075,38.8199,38.9075,15715.0
2022-09-01 14:20:00,39.99,40.31,39.98,40.31,28235.0,38.8977,39.209,38.888,39.209,28235.0
2022-09-01 14:30:00,40.31,40.48,40.31,40.46,28517.0,39.209,39.3743,39.209,39.3549,28517.0
2022-09-01 14:40:00,40.46,40.57,40.46,40.5,27553.0,39.3549,39.4619,39.3549,39.3938,27553.0
2022-09-01 14:50:00,40.5,40.57,40.49,40.49,44394.0,39.3938,39.4619,39.3841,39.3841,44394.0
2022-09-01 15:00:00,40.48,40.66,40.48,40.64,82694.0,39.3743,39.5494,39.3743,39.53,82694.0
2022-09-01 15:10:00,40.64,40.69,40.55,40.55,46080.0,39.53,39.5786,39.4424,39.4424,46080.0
2022-09-01 15:20:00,40.55,40.57,40.34,40.34,34008.0,39.4424,39.4619,39.2382,39.2382,34008.0
2022-09-01 15:30:00,40.33,40.35,40.19,40.24,51235.0,39.2284,39.2479,39.0923,39.1409,51235.0
2022-09-01 15:40:00,40.24,40.3,40.18,40.23,80516.0,39.1409,39.1993,39.0825,39.1312,80516.0
2022-09-01 15:50:00,40.23,40.56,40.19,40.55,259337.0,39.1312,39.4522,39.0923,39.4424,259337.0
2022-09-02 09:30:00,41.16,41.35,40.86,40.93,36901.0,40.0358,40.2206,39.744,39.8121,36901.0
2022-09-02 09:40:00,40.79,40.82,40.37,40.46,33134.0,39.6759,39.7051,39.2674,39.3549,33134.0
2022-09-02 09:50:00,40.47,40.6,40.23,40.26,43446.0,39.3646,39.4911,39.1312,39.1604,43446.0
2022-09-02 10:00:00,40.26,40.57,40.25,40.53,30784.0,39.1604,39.4619,39.1506,39.423,30784.0
2022-09-02 10:10:00,40.55,40.84,40.55,40.76,26302.0,39.4424,39.7245,39.4424,39.6467,26302.0
2022-09-02 10:20:00,40.76,40.86,40.66,40.85,17147.0,39.6467,39.744,39.5494,39.7342,17147.0
2022-09-02 10:30:00,40.85,41.1,40.82,41.08,18541.0,39.7342,39.9774,39.7051,39.958,18541.0
2022-09-02 10:40:00,41.08,41.1,41.03,41.05,21494.0,39.958,39.9774,39.9093,39.9288,21494.0
2022-09-02 10:50:00,41.07,41.22,41.03,41.11,37780.0,39.9482,40.0941,39.9093,39.9871,37780.0
2022-09-02 11:00:00,41.11,41.28,41.08,41.09,45031.0,39.9871,40.1525,39.958,39.9677,45031.0
2022-09-02 11:10:00,41.09,41.17,41.06,41.14,37483.0,39.9677,40.0455,39.9385,40.0163,37483.0
2022-09-02 11:20:00,41.14,41.18,40.99,41.01,21604.0,40.0163,40.0552,39.8704,39.8899,21604.0
2022-09-02 11:30:00,41.02,41.09,40.98,41.01,26365.0,39.8996,39.9677,39.8607,39.8899,26365.0
2022-09-02 11:40:00,41.03,41.14,40.94,41.13,27438.0,39.9093,40.0163,39.8218,40.0066,27438.0
2022-09-02 11:50:00,41.14,41.22,41.13,41.19,14366.0,40.0163,40.0941,40.0066,40.065,14366.0
2022-09-02 12:00:00,41.19,41.22,41.17,41.18,29053.0,40.065,40.0941,40.0455,40.0552,29053.0
2022-09-02 12:10:00,41.17,41.2,41.09,41.1,17565.0,40.0455,40.0747,39.9677,39.9774,17565.0
2022-09-02 12:20:00,41.1,41.11,40.95,40.96,14445.0,39.9774,39.9871,39.8315,39.8412,14445.0
2022-09-02 12:30:00,40.96,40.99,40.9,40.99,18320.0,39.8412,39.8704,39.7829,39.8704,18320.0
2022-09-02 12:40:00,41.0,41.01,40.79,40.82,23105.0,39.8801,39.8899,39.6759,39.7051,23105.0
2022-09-02 12:50:00,40.82,40.86,40.72,40.85,13852.0,39.7051,39.744,39.6078,39.7342,13852.0
2022-09-02 13:00:00,40.85,40.85,40.67,40.69,17159.0,39.7342,39.7342,39.5592,39.5786,17159.0
2022-09-02 13:10:00,40.69,40.69,40.55,40.65,12554.0,39.5786,39.5786,39.4424,39.5397,12554.0
2022-09-02 13:20:00,40.63,40.63,40.37,40.38,11193.0,39.5203,39.5203,39.2674,39.2771,11193.0
2022-09-02 13:30:00,40.37,40.46,40.34,40.44,12534.0,39.2674,39.3549,39.2382,39.3354,12534.0
2022-09-02 13:40:00,40.43,40.53,40.35,40.37,18507.0,39.3257,39.423,39.2479,39.2674,18507.0
2022-09-02 13:50:00,40.36,40.39,40.27,40.37,15001.0,39.2576,39.2868,39.1701,39.2674,15001.0
2022-09-02 14:00:00,40.36,40.52,40.36,40.51,19048.0,39.2576,39.4133,39.2576,39.4035,19048.0
2022-09-02 14:10:00,40.52,40.52,40.41,40.47,11659.0,39.4133,39.4133,39.3063,39.3646,11659.0
2022-09-02 14:20:00,40.45,40.59,40.45,40.59,19336.0,39.3452,39.4813,39.3452,39.4813,19336.0
2022-09-02 14:30:00,40.59,40.67,40.52,40.64,13497.0,39.4813,39.5592,39.4133,39.53,13497.0
2022-09-02 14:40:00,40.65,40.65,40.55,40.57,14898.0,39.5397,39.5397,39.4424,39.4619,14898.0
2022-09-02 14:50:00,40.56,40.57,40.41,40.45,18491.0,39.4522,39.4619,39.3063,39.3452,18491.0
2022-09-02 15:00:00,40.44,40.61,40.44,40.51,25651.0,39.3354,39.5008,39.3354,39.4035,25651.0
2022-09-02 15:10:00,40.51,40.53,40.43,40.47,27259.0,39.4035,39.423,39.3257,39.3646,27259.0
2022-09-02 15:20:00,40.48,40.5,40.3,40.37,38395.0,39.3743,39.3938,39.1993,39.2674,38395.0
2022-09-02 15:30:00,40.36,40.36,40.15,40.15,44747.0,39.2576,39.2576,39.0534,39.0534,44747.0
2022-09-02 15:40:00,40.14,40.23,40.09,40.22,52364.0,39.0436,39.1312,38.995,39.1215,52364.0
2022-09-02 15:50:00,40.22,40.48,40.22,40.45,163653.0,39.1215,39.3743,39.1215,39.3452,163653.0
2022-09-06 09:30:00,40.51,40.6,40.21,40.21,43256.0,39.4035,39.4911,39.1117,39.1117,43256.0
2022-09-06 09:40:00,40.18,40.27,40.01,40.08,46145.0,39.0825,39.1701,38.9172,38.9853,46145.0
2022-09-06 09:50:00,40.07,40.08,39.61,39.82,62735.0,38.9755,38.9853,38.5281,38.7324,62735.0
2022-09-06 10:00:00,39.82,39.82,39.45,39.73,145307.0,38.7324,38.7324,38.3725,38.6448,145307.0
2022-09-06 10:10:00,39.73,39.76,39.56,39.67,56012.0,38.6448,38.674,38.4795,38.5865,56012.0
2022-09-06 10:20:00,39.69,39.86,39.42,39.77,58338.0,38.6059,38.7713,38.3433,38.6837,58338.0
2022-09-06 10:30:00,39.79,39.84,39.63,39.78,36054.0,38.7032,38.7518,38.5476,38.6935,36054.0
2022-09-06 10:40:00,39.81,40.04,39.68,39.69,34009.0,38.7226,38.9464,38.5962,38.6059,34009.0
2022-09-06 10:50:00,39.69,39.95,39.69,39.84,27212.0,38.6059,38.8588,38.6059,38.7518,27212.0
2022-09-06 11:00:00,39.82,40.07,39.75,39.98,42208.0,38.7324,38.9755,38.6643,38.888,42208.0
2022-09-06 11:10:00,40.01,40.09,39.95,40.05,29612.0,38.9172,38.995,38.8588,38.9561,29612.0
2022-09-06 11:20:00,40.05,40.26,40.03,40.08,27963.0,38.9561,39.1604,38.9366,38.9853,27963.0
2022-09-06 11:30:00,40.07,40.21,39.98,40.03,19336.0,38.9755,39.1117,38.888,38.9366,19336.0
2022-09-06 11:40:00,40.02,40.22,39.99,40.07,16498.0,38.9269,39.1215,38.8977,38.9755,16498.0
2022-09-06 11:50:00,40.06,40.19,40.02,40.02,82193.0,38.9658,39.0923,38.9269,38.9269,82193.0
2022-09-06 12:00:00,40.03,40.09,39.77,39.8,34450.0,38.9366,38.995,38.6837,38.7129,34450.0
2022-09-06 12:10:00,39.81,39.84,39.68,39.81,30701.0,38.7226,38.7518,38.5962,38.7226,30701.0
2022-09-06 12:20:00,39.8,39.81,39.67,39.73,20487.0,38.7129,38.7226,38.5865,38.6448,20487.0
2022-09-06 12:30:00,39.72,39.81,39.68,39.76,20211.0,38.6351,38.7226,38.5962,38.674,20211.0
2022-09-06 12:40:00,39.76,39.91,39.72,39.88,18365.0,38.674,38.8199,38.6351,38.7907,18365.0
2022-09-06 12:50:00,39.89,39.89,39.78,39.8,13762.0,38.8005,38.8005,38.6935,38.7129,13762.0
2022-09-06 13:00:00,39.8,39.82,39.54,39.59,44283.0,38.7129,38.7324,38.46,38.5087,44283.0
2022-09-06 13:10:00,39.59,39.65,39.5,39.63,39743.0,38.5087,38.567,38.4211,38.5476,39743.0
2022-09-06 13:20:00,39.64,39.75,39.59,39.65,75612.0,38.5573,38.6643,38.5087,38.567,75612.0
2022-09-06 13:30:00,39.64,39.77,39.63,39.76,34616.0,38.5573,38.6837,38.5476,38.674,34616.0
2022-09-06 13:40:00,39.75,39.75,39.62,39.65,31023.0,38.6643,38.6643,38.5378,38.567,31023.0
2022-09-06 13:50:00,39.64,39.81,39.64,39.81,49871.0,38.5573,38.7226,38.5573,38.7226,49871.0
2022-09-06 14:00:00,39.8,39.86,39.76,39.79,44723.0,38.7129,38.7713,38.674,38.7032,44723.0
2022-09-06 14:10:00,39.78,39.91,39.77,39.83,30906.0,38.6935,38.8199,38.6837,38.7421,30906.0
2022-09-06 14:20:00,39.83,39.83,39.68,39.68,12184.0,38.7421,38.7421,38.5962,38.5962,12184.0
2022-09-06 14:30:00,39.68,39.71,39.56,39.67,28140.0,38.5962,38.6254,38.4795,38.5865,28140.0
2022-09-06 14:40:00,39.65,39.66,39.53,39.59,15277.0,38.567,38.5767,38.4503,38.5087,15277.0
2022-09-06 14:50:00,39.58,39.79,39.54,39.77,102956.0,38.4989,38.7032,38.46,38.6837,102956.0
2022-09-06 15:00:00,39.77,39.83,39.71,39.83,60417.0,38.6837,38.7421,38.6254,38.7421,60417.0
2022-09-06 15:10:00,39.82,39.83,39.72,39.72,27259.0,38.7324,38.7421,38.6351,38.6351,27259.0
2022-09-06 15:20:00,39.72,39.8,39.64,39.75,38704.0,38.6351,38.7129,38.5573,38.6643,38704.0
2022-09-06 15:30:00,39.74,39.74,39.59,39.64,44109.0,38.6546,38.6546,38.5087,38.5573,44109.0
2022-09-06 15:40:00,39.64,39.76,39.63,39.74,58880.0,38.5573,38.674,38.5476,38.6546,58880.0
2022-09-06 15:50:00,39.73,39.84,39.71,39.82,448376.0,38.6448,38.7518,38.6254,38.7324,448376.0
2022-09-07 09:30:00,39.97,40.54,39.89,40.48,76440.0,38.8783,39.4327,38.8005,39.3743,76440.0
2022-09-07 09:40:00,40.45,40.59,40.38,40.5,52926.0,39.3452,39.4813,39.2771,39.3938,52926.0
2022-09-07 09:50:00,40.5,40.5,40.36,40.39,27379.0,39.3938,39.3938,39.2576,39.2868,27379.0
2022-09-07 10:00:00,40.39,40.39,40.12,40.2,29498.0,39.2868,39.2868,39.0242,39.102,29498.0
2022-09-07 10:10:00,40.21,40.22,39.99,40.14,21658.0,39.1117,39.1215,38.8977,39.0436,21658.0
2022-09-07 10:20:00,40.14,40.25,40.08,40.22,19297.0,39.0436,39.1506,38.9853,39.1215,19297.0
2022-09-07 10:30:00,40.26,40.36,40.17,40.18,18242.0,39.1604,39.2576,39.0728,39.0825,18242.0
2022-09-07 10:40:00,40.16,40.22,40.09,40.17,15741.0,39.0631,39.1215,38.995,39.0728,15741.0
2022-09-07 10:50:00,40.22,40.29,40.19,40.23,25316.0,39.1215,39.1895,39.0923,39.1312,25316.0
2022-09-07 11:00:00,40.21,40.25,40.11,40.21,16999.0,39.1117,39.1506,39.0145,39.1117,16999.0
2022-09-07 11:10:00,40.23,40.4,40.22,40.34,22205.0,39.1312,39.2965,39.1215,39.2382,22205.0
2022-09-07 11:20:00,40.37,40.43,40.22,40.22,32555.0,39.2674,39.3257,39.1215,39.1215,32555.0
2022-09-07 11:30:00,40.24,40.29,40.14,40.16,38862.0,39.1409,39.1895,39.0436,39.0631,38862.0
2022-09-07 11:40:00,40.15,40.18,40.07,40.17,15016.0,39.0534,39.0825,38.9755,39.0728,15016.0
2022-09-07 11:50:00,40.18,40.19,40.14,40.15,12423.0,39.0825,39.0923,39.0436,39.0534,12423.0
2022-09-07 12:00:00,40.14,40.2,40.1,40.18,15535.0,39.0436,39.102,39.0047,39.0825,15535.0
2022-09-07 12:10:00,40.18,40.18,40.06,40.06,10701.0,39.0825,39.0825,38.9658,38.9658,10701.0
2022-09-07 12:20:00,40.06,40.06,39.95,39.98,12733.0,38.9658,38.9658,38.8588,38.888,12733.0
2022-09-07 12:30:00,39.98,40.11,39.96,40.11,16106.0,38.888,39.0145,38.8686,39.0145,16106.0
2022-09-07 12:40:00,40.1,40.26,40.09,40.25,14621.0,39.0047,39.1604,38.995,39.1506,14621.0
2022-09-07 12:50:00,40.25,40.25,40.1,40.13,13797.0,39.1506,39.1506,39.0047,39.0339,13797.0
2022-09-07 13:00:00,40.13,40.22,40.13,40.18,11497.0,39.0339,39.1215,39.0339,39.0825,11497.0
2022-09-07 13:10:00,40.17,40.2,40.07,40.08,13354.0,39.0728,39.102,38.9755,38.9853,13354.0
2022-09-07 13:20:00,40.09,40.15,40.05,40.06,31222.0,38.995,39.0534,38.9561,38.9658,31222.0
2022-09-07 13:30:00,40.07,40.17,40.07,40.15,23886.0,38.9755,39.0728,38.9755,39.0534,23886.0
2022-09-07 13:40:00,40.15,40.24,40.11,40.24,45617.0,39.0534,39.1409,39.0145,39.1409,45617.0
2022-09-07 13:50:00,40.24,40.25,40.17,40.2,44175.0,39.1409,39.1506,39.0728,39.102,44175.0
2022-09-07 14:00:00,40.2,40.39,40.19,40.36,52533.0,39.102,39.2868,39.0923,39.2576,52533.0
2022-09-07 14:10:00,40.35,40.35,40.16,40.17,25034.0,39.2479,39.2479,39.0631,39.0728,25034.0
2022-09-07 14:20:00,40.17,40.31,40.13,40.31,21892.0,39.0728,39.209,39.0339,39.209,21892.0
2022-09-07 14:30:00,40.3,40.48,40.29,40.48,36301.0,39.1993,39.3743,39.1895,39.3743,36301.0
2022-09-07 14:40:00,40.48,40.51,40.41,40.51,18047.0,39.3743,39.4035,39.3063,39.4035,18047.0
2022-09-07 14:50:00,40.52,40.61,40.5,40.59,34339.0,39.4133,39.5008,39.3938,39.4813,34339.0
2022-09-07 15:00:00,40.59,40.68,40.58,40.63,28365.0,39.4813,39.5689,39.4716,39.5203,28365.0
2022-09-07 15:10:00,40.62,40.69,40.57,40.58,32438.0,39.5105,39.5786,39.4619,39.4716,32438.0
2022-09-07 15:20:00,40.57,40.62,40.54,40.61,33807.0,39.4619,39.5105,39.4327,39.5008,33807.0
2022-09-07 15:30:00,40.61,40.72,40.59,40.67,47784.0,39.5008,39.6078,39.4813,39.5592,47784.0
2022-09-07 15:40:00,40.67,40.71,40.59,40.7,53450.0,39.5592,39.5981,39.4813,39.5883,53450.0
2022-09-07 15:50:00,40.69,40.69,40.49,40.64,202259.0,39.5786,39.5786,39.3841,39.53,202259.0
2022-09-08 09:30:00,40.2,40.32,39.81,40.08,56919.0,39.102,39.2187,38.7226,38.9853,56919.0
2022-09-08 09:40:00,40.03,40.59,39.92,40.36,57237.0,38.9366,39.4813,38.8296,39.2576,57237.0
2022-09-08 09:50:00,40.29,40.52,40.26,40.43,35922.0,39.1895,39.4133,39.1604,39.3257,35922.0
2022-09-08 10:00:00,40.44,40.45,40.11,40.3,38389.0,39.3354,39.3452,39.0145,39.1993,38389.0
2022-09-08 10:10:00,40.3,40.42,40.22,40.39,28417.0,39.1993,39.316,39.1215,39.2868,28417.0
2022-09-08 10:20:00,40.37,40.44,40.24,40.34,34643.0,39.2674,39.3354,39.1409,39.2382,34643.0
2022-09-08 10:30:00,40.35,40.62,40.34,40.61,24775.0,39.2479,39.5105,39.2382,39.5008,24775.0
2022-09-08 10:40:00,40.61,40.64,40.55,40.57,16304.0,39.5008,39.53,39.4424,39.4619,16304.0
2022-09-08 10:50:00,40.57,40.62,40.52,40.57,18967.0,39.4619,39.5105,39.4133,39.4619,18967.0
2022-09-08 11:00:00,40.58,40.7,40.52,40.55,21637.0,39.4716,39.5883,39.4133,39.4424,21637.0
2022-09-08 11:10:00,40.54,40.64,40.5,40.63,17599.0,39.4327,39.53,39.3938,39.5203,17599.0
2022-09-08 11:20:00,40.63,40.7,40.6,40.68,17699.0,39.5203,39.5883,39.4911,39.5689,17699.0
2022-09-08 11:30:00,40.7,40.71,40.64,40.64,21261.0,39.5883,39.5981,39.53,39.53,21261.0
2022-09-08 11:40:00,40.64,40.68,40.58,40.63,29250.0,39.53,39.5689,39.4716,39.5203,29250.0
2022-09-08 11:50:00,40.62,40.73,40.61,40.69,16971.0,39.5105,39.6175,39.5008,39.5786,16971.0
2022-09-08 12:00:00,40.69,40.7,40.28,40.38,32673.0,39.5786,39.5883,39.1798,39.2771,32673.0
2022-09-08 12:10:00,40.37,40.39,40.23,40.37,15638.0,39.2674,39.2868,39.1312,39.2674,15638.0
2022-09-08 12:20:00,40.36,40.37,40.21,40.31,19563.0,39.2576,39.2674,39.1117,39.209,19563.0
2022-09-08 12:30:00,40.3,40.58,40.3,40.55,34134.0,39.1993,39.4716,39.1993,39.4424,34134.0
2022-09-08 12:40:00,40.56,40.71,40.55,40.68,19366.0,39.4522,39.5981,39.4424,39.5689,19366.0
2022-09-08 12:50:00,40.66,40.73,40.64,40.69,18763.0,39.5494,39.6175,39.53,39.5786,18763.0
2022-09-08 13:00:00,40.66,40.71,40.63,40.67,13660.0,39.5494,39.5981,39.5203,39.5592,13660.0
2022-09-08 13:10:00,40.69,40.84,40.69,40.77,19882.0,39.5786,39.7245,39.5786,39.6564,19882.0
2022-09-08 13:20:00,40.78,40.85,40.74,40.8,21806.0,39.6662,39.7342,39.6272,39.6856,21806.0
2022-09-08 13:30:00,40.8,40.84,40.72,40.81,20892.0,39.6856,39.7245,39.6078,39.6953,20892.0
2022-09-08 13:40:00,40.82,40.83,40.77,40.79,12457.0,39.7051,39.7148,39.6564,39.6759,12457.0
2022-09-08 13:50:00,40.8,40.81,40.62,40.74,30600.0,39.6856,39.6953,39.5105,39.6272,30600.0
2022-09-08 14:00:00,40.75,40.85,40.74,40.79,15951.0,39.637,39.7342,39.6272,39.6759,15951.0
2022-09-08 14:10:00,40.8,40.81,40.73,40.8,12675.0,39.6856,39.6953,39.6175,39.6856,12675.0
2022-09-08 14:20:00,40.8,40.87,40.72,40.74,16447.0,39.6856,39.7537,39.6078,39.6272,16447.0
2022-09-08 14:30:00,40.75,40.81,40.74,40.8,16239.0,39.637,39.6953,39.6272,39.6856,16239.0
2022-09-08 14:40:00,40.8,40.8,40.61,40.66,27925.0,39.6856,39.6856,39.5008,39.5494,27925.0
2022-09-08 14:50:00,40.66,40.76,40.63,40.7,24721.0,39.5494,39.6467,39.5203,39.5883,24721.0
2022-09-08 15:00:00,40.72,40.75,40.61,40.64,49342.0,39.6078,39.637,39.5008,39.53,49342.0
2022-09-08 15:10:00,40.62,40.71,40.59,40.68,38887.0,39.5105,39.5981,39.4813,39.5689,38887.0
2022-09-08 15:20:00,40.69,40.74,40.66,40.72,45869.0,39.5786,39.6272,39.5494,39.6078,45869.0
2022-09-08 15:30:00,40.72,40.76,40.68,40.69,63798.0,39.6078,39.6467,39.5689,39.5786,63798.0
2022-09-08 15:40:00,40.69,40.69,40.58,40.65,51708.0,39.5786,39.5786,39.4716,39.5397,51708.0
2022-09-08 15:50:00,40.63,40.83,40.61,40.82,308162.0,39.5203,39.7148,39.5008,39.7051,308162.0
2022-09-09 09:30:00,41.17,41.27,40.89,40.96,44584.0,40.0455,40.1428,39.7732,39.8412,44584.0
2022-09-09 09:40:00,40.96,41.1,40.9,41.05,38400.0,39.8412,39.9774,39.7829,39.9288,38400.0
2022-09-09 09:50:00,41.07,41.24,40.96,41.19,30108.0,39.9482,40.1136,39.8412,40.065,30108.0
2022-09-09 10:00:00,41.17,41.63,41.17,41.59,78921.0,40.0455,40.4929,40.0455,40.454,78921.0
2022-09-09 10:10:00,41.61,41.76,41.57,41.68,54751.0,40.4735,40.6194,40.4346,40.5416,54751.0
2022-09-09 10:20:00,41.69,41.7,41.53,41.61,31409.0,40.5513,40.561,40.3957,40.4735,31409.0
2022-09-09 10:30:00,41.61,41.67,41.55,41.58,28621.0,40.4735,40.5318,40.4151,40.4443,28621.0
2022-09-09 10:40:00,41.58,41.77,41.57,41.68,33654.0,40.4443,40.6291,40.4346,40.5416,33654.0
2022-09-09 10:50:00,41.71,41.71,41.49,41.59,81922.0,40.5708,40.5708,40.3568,40.454,81922.0
2022-09-09 11:00:00,41.58,41.64,41.49,41.51,16606.0,40.4443,40.5027,40.3568,40.3762,16606.0
2022-09-09 11:10:00,41.5,41.54,41.42,41.43,17603.0,40.3665,40.4054,40.2887,40.2984,17603.0
2022-09-09 11:20:00,41.44,41.64,41.41,41.6,13076.0,40.3081,40.5027,40.2789,40.4638,13076.0
2022-09-09 11:30:00,41.59,41.62,41.5,41.59,12968.0,40.454,40.4832,40.3665,40.454,12968.0
2022-09-09 11:40:00,41.6,41.61,41.49,41.51,11796.0,40.4638,40.4735,40.3568,40.3762,11796.0
2022-09-09 11:50:00,41.52,41.58,41.51,41.58,9049.0,40.3859,40.4443,40.3762,40.4443,9049.0
2022-09-09 12:00:00,41.57,41.57,41.43,41.45,17267.0,40.4346,40.4346,40.2984,40.3179,17267.0
2022-09-09 12:10:00,41.47,41.54,41.44,41.47,14608.0,40.3373,40.4054,40.3081,40.3373,14608.0
2022-09-09 12:20:00,41.48,41.5,41.38,41.42,13231.0,40.347,40.3665,40.2498,40.2887,13231.0
2022-09-09 12:30:00,41.43,41.47,41.4,41.44,15335.0,40.2984,40.3373,40.2692,40.3081,15335.0
2022-09-09 12:40:00,41.45,41.49,41.38,41.49,16887.0,40.3179,40.3568,40.2498,40.3568,16887.0
2022-09-09 12:50:00,41.49,41.56,41.46,41.53,18688.0,40.3568,40.4249,40.3276,40.3957,18688.0
2022-09-09 13:00:00,41.54,41.66,41.49,41.66,21225.0,40.4054,40.5221,40.3568,40.5221,21225.0
2022-09-09 13:10:00,41.64,41.69,41.61,41.66,24943.0,40.5027,40.5513,40.4735,40.5221,24943.0
2022-09-09 13:20:00,41.67,41.75,41.67,41.72,21030.0,40.5318,40.6097,40.5318,40.5805,21030.0
2022-09-09 13:30:00,41.72,41.75,41.7,41.75,15710.0,40.5805,40.6097,40.561,40.6097,15710.0
2022-09-09 13:40:00,41.75,41.77,41.69,41.77,13539.0,40.6097,40.6291,40.5513,40.6291,13539.0
2022-09-09 13:50:00,41.78,41.81,41.68,41.72,29278.0,40.6388,40.668,40.5416,40.5805,29278.0
2022-09-09 14:00:00,41.73,41.73,41.63,41.64,13491.0,40.5902,40.5902,40.4929,40.5027,13491.0
2022-09-09 14:10:00,41.64,41.75,41.61,41.73,15939.0,40.5027,40.6097,40.4735,40.5902,15939.0
2022-09-09 14:20:00,41.72,41.75,41.66,41.67,12763.0,40.5805,40.6097,40.5221,40.5318,12763.0
2022-09-09 14:30:00,41.68,41.74,41.65,41.72,12963.0,40.5416,40.5999,40.5124,40.5805,12963.0
2022-09-09 14:40:00,41.71,41.76,41.69,41.7,14175.0,40.5708,40.6194,40.5513,40.561,14175.0
2022-09-09 14:50:00,41.69,41.78,41.68,41.76,13423.0,40.5513,40.6388,40.5416,40.6194,13423.0
2022-09-09 15:00:00,41.75,41.85,41.75,41.83,17835.0,40.6097,40.7069,40.6097,40.6875,17835.0
2022-09-09 15:10:00,41.83,41.87,41.8,41.85,28430.0,40.6875,40.7264,40.6583,40.7069,28430.0
2022-09-09 15:20:00,41.85,41.93,41.83,41.92,29695.0,40.7069,40.7847,40.6875,40.775,29695.0
2022-09-09 15:30:00,41.92,42.0,41.91,41.91,43754.0,40.775,40.8528,40.7653,40.7653,43754.0
2022-09-09 15:40:00,41.91,41.98,41.8,41.81,75958.0,40.7653,40.8334,40.6583,40.668,75958.0
2022-09-09 15:50:00,41.8,41.88,41.75,41.78,147301.0,40.6583,40.7361,40.6097,40.6388,147301.0
2022-09-12 09:30:00,42.12,42.4,41.99,42.19,55735.0,40.9696,41.2419,40.8431,41.0376,55735.0
2022-09-12 09:40:00,42.19,42.38,42.15,42.27,43505.0,41.0376,41.2225,40.9987,41.1155,43505.0
2022-09-12 09:50:00,42.29,42.61,42.27,42.61,66266.0,41.1349,41.4462,41.1155,41.4462,66266.0
2022-09-12 10:00:00,42.63,42.63,42.36,42.45,59668.0,41.4656,41.4656,41.203,41.2905,59668.0
2022-09-12 10:10:00,42.48,42.54,42.44,42.51,21914.0,41.3197,41.3781,41.2808,41.3489,21914.0
2022-09-12 10:20:00,42.52,42.6,42.5,42.56,19693.0,41.3586,41.4364,41.3392,41.3975,19693.0
2022-09-12 10:30:00,42.55,42.55,42.32,42.39,26471.0,41.3878,41.3878,41.1641,41.2322,26471.0
2022-09-12 10:40:00,42.39,42.48,42.27,42.4,18228.0,41.2322,41.3197,41.1155,41.2419,18228.0
2022-09-12 10:50:00,42.42,42.44,42.22,42.24,18544.0,41.2614,41.2808,41.0668,41.0863,18544.0
2022-09-12 11:00:00,42.23,42.32,42.11,42.25,34674.0,41.0766,41.1641,40.9598,41.096,34674.0
2022-09-12 11:10:00,42.26,42.29,42.18,42.24,22319.0,41.1057,41.1349,41.0279,41.0863,22319.0
2022-09-12 11:20:00,42.25,42.34,42.24,42.32,11810.0,41.096,41.1835,41.0863,41.1641,11810.0
2022-09-12 11:30:00,42.32,42.34,42.23,42.23,14065.0,41.1641,41.1835,41.0766,41.0766,14065.0
2022-09-12 11:40:00,42.24,42.27,42.14,42.14,18258.0,41.0863,41.1155,40.989,40.989,18258.0
2022-09-12 11:50:00,42.14,42.16,41.89,42.03,16823.0,40.989,41.0085,40.7458,40.882,16823.0
2022-09-12 12:00:00,42.05,42.07,41.94,41.94,15825.0,40.9015,40.9209,40.7945,40.7945,15825.0
2022-09-12 12:10:00,41.91,42.04,41.91,41.98,18174.0,40.7653,40.8917,40.7653,40.8334,18174.0
2022-09-12 12:20:00,41.97,42.09,41.96,42.05,14812.0,40.8237,40.9404,40.8139,40.9015,14812.0
2022-09-12 12:30:00,42.06,42.1,42.01,42.09,15708.0,40.9112,40.9501,40.8626,40.9404,15708.0
2022-09-12 12:40:00,42.09,42.1,41.97,42.02,24833.0,40.9404,40.9501,40.8237,40.8723,24833.0
2022-09-12 12:50:00,42.03,42.09,42.02,42.06,13698.0,40.882,40.9404,40.8723,40.9112,13698.0
2022-09-12 13:00:00,42.07,42.18,41.99,42.18,26817.0,40.9209,41.0279,40.8431,41.0279,26817.0
2022-09-12 13:10:00,42.18,42.19,42.12,42.15,8810.0,41.0279,41.0376,40.9696,40.9987,8810.0
2022-09-12 13:20:00,42.16,42.16,42.03,42.07,10876.0,41.0085,41.0085,40.882,40.9209,10876.0
2022-09-12 13:30:00,42.07,42.13,42.04,42.1,14058.0,40.9209,40.9793,40.8917,40.9501,14058.0
2022-09-12 13:40:00,42.11,42.14,42.09,42.12,11186.0,40.9598,40.989,40.9404,40.9696,11186.0
2022-09-12 13:50:00,42.11,42.19,42.09,42.17,13951.0,40.9598,41.0376,40.9404,41.0182,13951.0
2022-09-12 14:00:00,42.17,42.18,42.09,42.09,8931.0,41.0182,41.0279,40.9404,40.9404,8931.0
2022-09-12 14:10:00,42.09,42.12,42.0,42.04,12070.0,40.9404,40.9696,40.8528,40.8917,12070.0
2022-09-12 14:20:00,42.03,42.08,41.98,42.01,21788.0,40.882,40.9306,40.8334,40.8626,21788.0
2022-09-12 14:30:00,42.01,42.02,41.91,41.98,15337.0,40.8626,40.8723,40.7653,40.8334,15337.0
2022-09-12 14:40:00,41.98,42.02,41.94,42.01,11842.0,40.8334,40.8723,40.7945,40.8626,11842.0
2022-09-12 14:50:00,42.03,42.05,41.97,41.99,11864.0,40.882,40.9015,40.8237,40.8431,11864.0
2022-09-12 15:00:00,41.99,42.09,41.97,42.09,16941.0,40.8431,40.9404,40.8237,40.9404,16941.0
2022-09-12 15:10:00,42.09,42.17,42.06,42.07,32350.0,40.9404,41.0182,40.9112,40.9209,32350.0
2022-09-12 15:20:00,42.08,42.09,42.04,42.06,24025.0,40.9306,40.9404,40.8917,40.9112,24025.0
2022-09-12 15:30:00,42.05,42.05,41.99,41.99,39014.0,40.9015,40.9015,40.8431,40.8431,39014.0
2022-09-12 15:40:00,41.98,42.07,41.98,42.07,53725.0,40.8334,40.9209,40.8334,40.9209,53725.0
2022-09-12 15:50:00,42.06,42.15,41.99,42.14,205276.0,40.9112,40.9987,40.8431,40.989,205276.0
2022-09-13 09:30:00,40.52,40.75,40.1,40.27,108424.0,39.4133,39.637,39.0047,39.1701,108424.0
2022-09-13 09:40:00,40.26,40.5,40.14,40.47,69793.0,39.1604,39.3938,39.0436,39.3646,69793.0
2022-09-13 09:50:00,40.47,40.83,40.47,40.65,80799.0,39.3646,39.7148,39.3646,39.5397,80799.0
2022-09-13 10:00:00,40.63,40.65,40.4,40.51,28324.0,39.5203,39.5397,39.2965,39.4035,28324.0
2022-09-13 10:10:00,40.51,40.53,40.38,40.45,31645.0,39.4035,39.423,39.2771,39.3452,31645.0
2022-09-13 10:20:00,40.43,40.47,40.17,40.25,20741.0,39.3257,39.3646,39.0728,39.1506,20741.0
2022-09-13 10:30:00,40.23,40.33,40.18,40.32,22406.0,39.1312,39.2284,39.0825,39.2187,22406.0
2022-09-13 10:40:00,40.33,40.41,40.14,40.21,66629.0,39.2284,39.3063,39.0436,39.1117,66629.0
2022-09-13 10:50:00,40.21,40.47,40.17,40.42,47990.0,39.1117,39.3646,39.0728,39.316,47990.0
2022-09-13 11:00:00,40.41,40.51,40.35,40.42,25457.0,39.3063,39.4035,39.2479,39.316,25457.0
2022-09-13 11:10:00,40.41,40.47,40.32,40.37,24924.0,39.3063,39.3646,39.2187,39.2674,24924.0
2022-09-13 11:20:00,40.38,40.45,40.29,40.36,10880.0,39.2771,39.3452,39.1895,39.2576,10880.0
2022-09-13 11:30:00,40.35,40.37,40.17,40.19,17736.0,39.2479,39.2674,39.0728,39.0923,17736.0
2022-09-13 11:40:00,40.18,40.18,39.97,40.0,15837.0,39.0825,39.0825,38.8783,38.9075,15837.0
2022-09-13 11:50:00,40.0,40.14,39.98,40.12,11999.0,38.9075,39.0436,38.888,39.0242,11999.0
2022-09-13 12:00:00,40.12,40.16,40.05,40.08,14022.0,39.0242,39.0631,38.9561,38.9853,14022.0
2022-09-13 12:10:00,40.06,40.11,39.97,39.98,8672.0,38.9658,39.0145,38.8783,38.888,8672.0
2022-09-13 12:20:00,39.97,39.99,39.88,39.9,15934.0,38.8783,38.8977,38.7907,38.8102,15934.0
2022-09-13 12:30:00,39.91,39.93,39.82,39.93,11948.0,38.8199,38.8394,38.7324,38.8394,11948.0
2022-09-13 12:40:00,39.91,39.93,39.84,39.9,12327.0,38.8199,38.8394,38.7518,38.8102,12327.0
2022-09-13 12:50:00,39.89,39.91,39.82,39.83,10986.0,38.8005,38.8199,38.7324,38.7421,10986.0
2022-09-13 13:00:00,39.82,39.91,39.8,39.87,42480.0,38.7324,38.8199,38.7129,38.781,42480.0
2022-09-13 13:10:00,39.86,39.98,39.86,39.93,20641.0,38.7713,38.888,38.7713,38.8394,20641.0
2022-09-13 13:20:00,39.93,39.97,39.85,39.96,21828.0,38.8394,38.8783,38.7616,38.8686,21828.0
2022-09-13 13:30:00,39.94,40.02,39.9,39.93,17038.0,38.8491,38.9269,38.8102,38.8394,17038.0
2022-09-13 13:40:00,39.94,39.97,39.86,39.88,13603.0,38.8491,38.8783,38.7713,38.7907,13603.0
2022-09-13 13:50:00,39.88,39.89,39.8,39.82,25603.0,38.7907,38.8005,38.7129,38.7324,25603.0
2022-09-13 14:00:00,39.81,39.83,39.74,39.76,56109.0,38.7226,38.7421,38.6546,38.674,56109.0
2022-09-13 14:10:00,39.76,39.83,39.65,39.81,41599.0,38.674,38.7421,38.567,38.7226,41599.0
2022-09-13 14:20:00,39.81,39.84,39.76,39.82,54695.0,38.7226,38.7518,38.674,38.7324,54695.0
2022-09-13 14:30:00,39.82,39.83,39.77,39.77,20002.0,38.7324,38.7421,38.6837,38.6837,20002.0
2022-09-13 14:40:00,39.78,39.79,39.63,39.64,115455.0,38.6935,38.7032,38.5476,38.5573,115455.0
2022-09-13 14:50:00,39.63,39.73,39.63,39.69,30776.0,38.5476,38.6448,38.5476,38.6059,30776.0
2022-09-13 15:00:00,39.69,39.69,39.55,39.59,46877.0,38.6059,38.6059,38.4698,38.5087,46877.0
2022-09-13 15:10:00,39.59,39.6,39.5,39.5,64829.0,38.5087,38.5184,38.4211,38.4211,64829.0
2022-09-13 15:20:00,39.51,39.59,39.46,39.48,69382.0,38.4308,38.5087,38.3822,38.4017,69382.0
2022-09-13 15:30:00,39.47,39.48,39.29,39.34,81334.0,38.3919,38.4017,38.2169,38.2655,81334.0
2022-09-13 15:40:00,39.34,39.35,39.08,39.09,121931.0,38.2655,38.2752,38.0126,38.0223,121931.0
2022-09-13 15:50:00,39.09,39.37,39.07,39.2,507383.0,38.0223,38.2947,38.0029,38.1293,507383.0
2022-09-14 09:30:00,39.4,39.47,39.02,39.12,57284.0,38.3238,38.3919,37.9542,38.0515,57284.0
2022-09-14 09:40:00,39.08,39.08,38.82,38.84,24693.0,38.0126,38.0126,37.7597,37.7791,24693.0
2022-09-14 09:50:00,38.85,38.85,38.37,38.49,50300.0,37.7889,37.7889,37.322,37.4387,50300.0
2022-09-14 10:00:00,38.5,38.74,38.42,38.52,29773.0,37.4484,37.6819,37.3706,37.4679,29773.0
2022-09-14 10:10:00,38.46,38.86,38.45,38.59,29741.0,37.4095,37.7986,37.3998,37.536,29741.0
2022-09-14 10:20:00,38.61,38.63,38.39,38.41,21886.0,37.5554,37.5749,37.3414,37.3609,21886.0
2022-09-14 10:30:00,38.41,38.94,38.39,38.92,36281.0,37.3609,37.8764,37.3414,37.857,36281.0
2022-09-14 10:40:00,38.92,38.95,38.77,38.77,73267.0,37.857,37.8861,37.7111,37.7111,73267.0
2022-09-14 10:50:00,38.78,38.92,38.72,38.92,45862.0,37.7208,37.857,37.6624,37.857,45862.0
2022-09-14 11:00:00,38.91,38.99,38.73,38.99,21078.0,37.8472,37.925,37.6721,37.925,21078.0
2022-09-14 11:10:00,38.98,39.06,38.86,38.91,21590.0,37.9153,37.9931,37.7986,37.8472,21590.0
2022-09-14 11:20:00,38.91,38.98,38.74,38.74,31370.0,37.8472,37.9153,37.6819,37.6819,31370.0
2022-09-14 11:30:00,38.72,38.91,38.69,38.89,21576.0,37.6624,37.8472,37.6332,37.8278,21576.0
2022-09-14 11:40:00,38.86,39.02,38.86,38.93,22634.0,37.7986,37.9542,37.7986,37.8667,22634.0
2022-09-14 11:50:00,38.93,38.93,38.74,38.76,33845.0,37.8667,37.8667,37.6819,37.7013,33845.0
2022-09-14 12:00:00,38.76,38.86,38.74,38.8,21745.0,37.7013,37.7986,37.6819,37.7402,21745.0
2022-09-14 12:10:00,38.81,38.91,38.77,38.84,25088.0,37.75,37.8472,37.7111,37.7791,25088.0
2022-09-14 12:20:00,38.82,38.85,38.73,38.73,22601.0,37.7597,37.7889,37.6721,37.6721,22601.0
2022-09-14 12:30:00,38.75,38.78,38.63,38.71,15897.0,37.6916,37.7208,37.5749,37.6527,15897.0
2022-09-14 12:40:00,38.7,38.85,38.69,38.8,148814.0,37.643,37.7889,37.6332,37.7402,148814.0
2022-09-14 12:50:00,38.8,38.92,38.78,38.92,46870.0,37.7402,37.857,37.7208,37.857,46870.0
2022-09-14 13:00:00,38.94,39.05,38.93,39.0,38679.0,37.8764,37.9834,37.8667,37.9348,38679.0
2022-09-14 13:10:00,39.0,39.03,38.96,39.03,21736.0,37.9348,37.964,37.8959,37.964,21736.0
2022-09-14 13:20:00,39.04,39.06,39.0,39.04,22395.0,37.9737,37.9931,37.9348,37.9737,22395.0
2022-09-14 13:30:00,39.04,39.09,38.92,38.96,31940.0,37.9737,38.0223,37.857,37.8959,31940.0
2022-09-14 13:40:00,38.95,39.0,38.82,38.89,39625.0,37.8861,37.9348,37.7597,37.8278,39625.0
2022-09-14 13:50:00,38.88,38.94,38.85,38.89,35065.0,37.8181,37.8764,37.7889,37.8278,35065.0
2022-09-14 14:00:00,38.9,39.01,38.85,38.94,36314.0,37.8375,37.9445,37.7889,37.8764,36314.0
2022-09-14 14:10:00,38.94,39.05,38.88,39.04,33444.0,37.8764,37.9834,37.8181,37.9737,33444.0
2022-09-14 14:20:00,39.05,39.1,39.04,39.05,35554.0,37.9834,38.032,37.9737,37.9834,35554.0
2022-09-14 14:30:00,39.05,39.2,39.04,39.16,42304.0,37.9834,38.1293,37.9737,38.0904,42304.0
2022-09-14 14:40:00,39.16,39.19,39.08,39.13,46440.0,38.0904,38.1196,38.0126,38.0612,46440.0
2022-09-14 14:50:00,39.12,39.15,39.01,39.06,52309.0,38.0515,38.0807,37.9445,37.9931,52309.0
2022-09-14 15:00:00,39.06,39.12,38.96,39.02,91479.0,37.9931,38.0515,37.8959,37.9542,91479.0
2022-09-14 15:10:00,39.02,39.03,38.84,38.89,99644.0,37.9542,37.964,37.7791,37.8278,99644.0
2022-09-14 15:20:00,38.89,38.89,38.57,38.61,73213.0,37.8278,37.8278,37.5165,37.5554,73213.0
2022-09-14 15:30:00,38.61,38.72,38.47,38.71,60797.0,37.5554,37.6624,37.4192,37.6527,60797.0
2022-09-14 15:40:00,38.7,38.82,38.67,38.74,63094.0,37.643,37.7597,37.6138,37.6819,63094.0
2022-09-14 15:50:00,38.74,38.95,38.74,38.92,167539.0,37.6819,37.8861,37.6819,37.857,167539.0
2022-09-15 09:30:00,39.02,39.38,38.93,39.19,56175.0,37.9542,38.3044,37.8667,38.1196,56175.0
2022-09-15 09:40:00,39.18,39.42,39.1,39.42,27928.0,38.1099,38.3433,38.032,38.3433,27928.0
2022-09-15 09:50:00,39.42,39.64,39.42,39.53,29723.0,38.3433,38.5573,38.3433,38.4503,29723.0
2022-09-15 10:00:00,39.54,39.72,39.49,39.64,36030.0,38.46,38.6351,38.4114,38.5573,36030.0
2022-09-15 10:10:00,39.63,39.86,39.62,39.78,19240.0,38.5476,38.7713,38.5378,38.6935,19240.0
2022-09-15 10:20:00,39.75,39.75,39.36,39.4,38478.0,38.6643,38.6643,38.2849,38.3238,38478.0
2022-09-15 10:30:00,39.43,39.63,39.37,39.59,20055.0,38.353,38.5476,38.2947,38.5087,20055.0
2022-09-15 10:40:00,39.58,39.58,39.36,39.39,25164.0,38.4989,38.4989,38.2849,38.3141,25164.0
2022-09-15 10:50:00,39.29,39.42,39.28,39.34,27213.0,38.2169,38.3433,38.2071,38.2655,27213.0
2022-09-15 11:00:00,39.32,39.39,39.13,39.13,46257.0,38.246,38.3141,38.0612,38.0612,46257.0
2022-09-15 11:10:00,39.08,39.2,39.01,39.2,11771.0,38.0126,38.1293,37.9445,38.1293,11771.0
2022-09-15 11:20:00,39.18,39.42,39.18,39.35,23398.0,38.1099,38.3433,38.1099,38.2752,23398.0
2022-09-15 11:30:00,39.36,39.39,39.31,39.33,17276.0,38.2849,38.3141,38.2363,38.2558,17276.0
2022-09-15 11:40:00,39.34,39.38,39.29,39.36,13270.0,38.2655,38.3044,38.2169,38.2849,13270.0
2022-09-15 11:50:00,39.32,39.33,39.16,39.2,12297.0,38.246,38.2558,38.0904,38.1293,12297.0
2022-09-15 12:00:00,39.21,39.23,39.16,39.18,16818.0,38.139,38.1585,38.0904,38.1099,16818.0
2022-09-15 12:10:00,39.16,39.27,39.1,39.27,25431.0,38.0904,38.1974,38.032,38.1974,25431.0
2022-09-15 12:20:00,39.26,39.28,39.09,39.12,13778.0,38.1877,38.2071,38.0223,38.0515,13778.0
2022-09-15 12:30:00,39.1,39.19,39.1,39.16,13137.0,38.032,38.1196,38.032,38.0904,13137.0
2022-09-15 12:40:00,39.16,39.18,39.05,39.06,23946.0,38.0904,38.1099,37.9834,37.9931,23946.0
2022-09-15 12:50:00,39.05,39.2,39.05,39.18,25730.0,37.9834,38.1293,37.9834,38.1099,25730.0
2022-09-15 13:00:00,39.21,39.35,39.2,39.26,29664.0,38.139,38.2752,38.1293,38.1877,29664.0
2022-09-15 13:10:00,39.26,39.3,39.22,39.27,10908.0,38.1877,38.2266,38.1488,38.1974,10908.0
2022-09-15 13:20:00,39.25,39.3,39.22,39.22,19938.0,38.1779,38.2266,38.1488,38.1488,19938.0
2022-09-15 13:30:00,39.21,39.23,39.07,39.09,11581.0,38.139,38.1585,38.0029,38.0223,11581.0
2022-09-15 13:40:00,39.09,39.12,39.03,39.09,14843.0,38.0223,38.0515,37.964,38.0223,14843.0
2022-09-15 13:50:00,39.06,39.06,39.0,39.04,13383.0,37.9931,37.9931,37.9348,37.9737,13383.0
2022-09-15 14:00:00,39.03,39.03,38.91,38.95,35480.0,37.964,37.964,37.8472,37.8861,35480.0
2022-09-15 14:10:00,38.93,39.08,38.91,39.03,15144.0,37.8667,38.0126,37.8472,37.964,15144.0
2022-09-15 14:20:00,39.01,39.03,38.97,39.0,20673.0,37.9445,37.964,37.9056,37.9348,20673.0
2022-09-15 14:30:00,39.0,39.08,38.96,39.01,19586.0,37.9348,38.0126,37.8959,37.9445,19586.0
2022-09-15 14:40:00,39.01,39.01,38.94,38.94,25307.0,37.9445,37.9445,37.8764,37.8764,25307.0
2022-09-15 14:50:00,38.94,39.02,38.94,39.0,30508.0,37.8764,37.9542,37.8764,37.9348,30508.0
2022-09-15 15:00:00,39.0,39.01,38.79,38.82,53361.0,37.9348,37.9445,37.7305,37.7597,53361.0
2022-09-15 15:10:00,38.81,38.82,38.73,38.76,50547.0,37.75,37.7597,37.6721,37.7013,50547.0
2022-09-15 15:20:00,38.76,38.87,38.72,38.84,60506.0,37.7013,37.8083,37.6624,37.7791,60506.0
2022-09-15 15:30:00,38.83,38.87,38.75,38.85,99786.0,37.7694,37.8083,37.6916,37.7889,99786.0
2022-09-15 15:40:00,38.85,38.91,38.74,38.75,107962.0,37.7889,37.8472,37.6819,37.6916,107962.0
2022-09-15 15:50:00,38.73,38.93,38.72,38.87,186958.0,37.6721,37.8667,37.6624,37.8083,186958.0
2022-09-16 09:30:00,38.54,38.94,38.42,38.93,277628.0,37.4873,37.8764,37.3706,37.8667,277628.0
2022-09-16 09:40:00,38.9,39.09,38.81,39.0,41710.0,37.8375,38.0223,37.75,37.9348,41710.0
2022-09-16 09:50:00,39.0,39.14,38.9,39.14,32990.0,37.9348,38.0709,37.8375,38.0709,32990.0
2022-09-16 10:00:00,39.14,39.45,39.02,39.16,65971.0,38.0709,38.3725,37.9542,38.0904,65971.0
2022-09-16 10:10:00,39.17,39.52,39.17,39.47,42072.0,38.1001,38.4406,38.1001,38.3919,42072.0
2022-09-16 10:20:00,39.46,39.68,39.36,39.4,65684.0,38.3822,38.5962,38.2849,38.3238,65684.0
2022-09-16 10:30:00,39.4,39.64,39.4,39.47,99576.0,38.3238,38.5573,38.3238,38.3919,99576.0
2022-09-16 10:40:00,39.47,39.52,39.18,39.24,27785.0,38.3919,38.4406,38.1099,38.1682,27785.0
2022-09-16 10:50:00,39.22,39.31,39.03,39.06,29656.0,38.1488,38.2363,37.964,37.9931,29656.0
2022-09-16 11:00:00,39.06,39.13,39.01,39.12,19650.0,37.9931,38.0612,37.9445,38.0515,19650.0
2022-09-16 11:10:00,39.11,39.24,39.08,39.23,21750.0,38.0418,38.1682,38.0126,38.1585,21750.0
2022-09-16 11:20:00,39.22,39.23,39.14,39.17,16987.0,38.1488,38.1585,38.0709,38.1001,16987.0
2022-09-16 11:30:00,39.16,39.19,39.04,39.07,28852.0,38.0904,38.1196,37.9737,38.0029,28852.0
2022-09-16 11:40:00,39.08,39.18,39.07,39.14,44508.0,38.0126,38.1099,38.0029,38.0709,44508.0
2022-09-16 11:50:00,39.13,39.28,39.05,39.28,128651.0,38.0612,38.2071,37.9834,38.2071,128651.0
2022-09-16 12:00:00,39.29,39.33,39.25,39.27,37111.0,38.2169,38.2558,38.1779,38.1974,37111.0
2022-09-16 12:10:00,39.28,39.31,39.2,39.28,30015.0,38.2071,38.2363,38.1293,38.2071,30015.0
2022-09-16 12:20:00,39.27,39.28,39.17,39.17,17130.0,38.1974,38.2071,38.1001,38.1001,17130.0
2022-09-16 12:30:00,39.19,39.23,39.1,39.16,18036.0,38.1196,38.1585,38.032,38.0904,18036.0
2022-09-16 12:40:00,39.18,39.3,39.18,39.3,20231.0,38.1099,38.2266,38.1099,38.2266,20231.0
2022-09-16 12:50:00,39.31,39.35,39.27,39.34,34146.0,38.2363,38.2752,38.1974,38.2655,34146.0
2022-09-16 13:00:00,39.33,39.34,39.24,39.28,25585.0,38.2558,38.2655,38.1682,38.2071,25585.0
2022-09-16 13:10:00,39.3,39.32,39.25,39.3,18738.0,38.2266,38.246,38.1779,38.2266,18738.0
2022-09-16 13:20:00,39.29,39.33,39.25,39.26,14907.0,38.2169,38.2558,38.1779,38.1877,14907.0
2022-09-16 13:30:00,39.27,39.31,39.22,39.28,18196.0,38.1974,38.2363,38.1488,38.2071,18196.0
2022-09-16 13:40:00,39.28,39.29,39.19,39.2,16581.0,38.2071,38.2169,38.1196,38.1293,16581.0
2022-09-16 13:50:00,39.2,39.21,39.15,39.16,15800.0,38.1293,38.139,38.0807,38.0904,15800.0
2022-09-16 14:00:00,39.16,39.21,39.13,39.19,27613.0,38.0904,38.139,38.0612,38.1196,27613.0
2022-09-16 14:10:00,39.21,39.24,39.17,39.21,29923.0,38.139,38.1682,38.1001,38.139,29923.0
2022-09-16 14:20:00,39.21,39.44,39.19,39.42,44722.0,38.139,38.3628,38.1196,38.3433,44722.0
2022-09-16 14:30:00,39.41,39.51,39.4,39.41,31124.0,38.3336,38.4308,38.3238,38.3336,31124.0
2022-09-16 14:40:00,39.41,39.55,39.36,39.54,32602.0,38.3336,38.4698,38.2849,38.46,32602.0
2022-09-16 14:50:00,39.53,39.59,39.42,39.5,39542.0,38.4503,38.5087,38.3433,38.4211,39542.0
2022-09-16 15:00:00,39.49,39.59,39.45,39.57,36281.0,38.4114,38.5087,38.3725,38.4892,36281.0
2022-09-16 15:10:00,39.57,39.57,39.33,39.37,67831.0,38.4892,38.4892,38.2558,38.2947,67831.0
2022-09-16 15:20:00,39.38,39.47,39.3,39.34,45959.0,38.3044,38.3919,38.2266,38.2655,45959.0
2022-09-16 15:30:00,39.35,39.43,39.29,39.43,68851.0,38.2752,38.353,38.2169,38.353,68851.0
2022-09-16 15:40:00,39.44,39.5,39.34,39.38,128463.0,38.3628,38.4211,38.2655,38.3044,128463.0
2022-09-16 15:50:00,39.37,39.46,39.2,39.37,551392.0,38.2947,38.3822,38.1293,38.2947,551392.0
2022-09-19 09:30:00,39.85,40.43,39.84,40.32,119632.0,38.7616,39.3257,38.7518,39.2187,119632.0
2022-09-19 09:40:00,40.34,40.53,40.11,40.47,78632.0,39.2382,39.423,39.0145,39.3646,78632.0
2022-09-19 09:50:00,40.48,40.58,40.36,40.44,45628.0,39.3743,39.4716,39.2576,39.3354,45628.0
2022-09-19 10:00:00,40.46,40.46,40.14,40.27,53338.0,39.3549,39.3549,39.0436,39.1701,53338.0
2022-09-19 10:10:00,40.28,40.64,40.22,40.5,51846.0,39.1798,39.53,39.1215,39.3938,51846.0
2022-09-19 10:20:00,40.52,40.79,40.44,40.73,37624.0,39.4133,39.6759,39.3354,39.6175,37624.0
2022-09-19 10:30:00,40.7,40.7,40.51,40.62,50203.0,39.5883,39.5883,39.4035,39.5105,50203.0
2022-09-19 10:40:00,40.62,40.7,40.57,40.7,37029.0,39.5105,39.5883,39.4619,39.5883,37029.0
2022-09-19 10:50:00,40.69,40.71,40.57,40.66,32768.0,39.5786,39.5981,39.4619,39.5494,32768.0
2022-09-19 11:00:00,40.66,40.79,40.64,40.68,59340.0,39.5494,39.6759,39.53,39.5689,59340.0
2022-09-19 11:10:00,40.69,40.93,40.64,40.9,55404.0,39.5786,39.8121,39.53,39.7829,55404.0
2022-09-19 11:20:00,40.9,40.91,40.77,40.77,56114.0,39.7829,39.7926,39.6564,39.6564,56114.0
2022-09-19 11:30:00,40.77,40.79,40.73,40.74,28487.0,39.6564,39.6759,39.6175,39.6272,28487.0
2022-09-19 11:40:00,40.72,40.87,40.72,40.86,43880.0,39.6078,39.7537,39.6078,39.744,43880.0
2022-09-19 11:50:00,40.86,40.95,40.71,40.76,33821.0,39.744,39.8315,39.5981,39.6467,33821.0
2022-09-19 12:00:00,40.8,40.88,40.79,40.86,34044.0,39.6856,39.7634,39.6759,39.744,34044.0
2022-09-19 12:10:00,40.86,40.88,40.75,40.78,35985.0,39.744,39.7634,39.637,39.6662,35985.0
2022-09-19 12:20:00,40.77,40.78,40.44,40.47,64356.0,39.6564,39.6662,39.3354,39.3646,64356.0
2022-09-19 12:30:00,40.47,40.55,40.43,40.49,70824.0,39.3646,39.4424,39.3257,39.3841,70824.0
2022-09-19 12:40:00,40.48,40.53,40.45,40.46,21046.0,39.3743,39.423,39.3452,39.3549,21046.0
2022-09-19 12:50:00,40.47,40.59,40.47,40.58,22152.0,39.3646,39.4813,39.3646,39.4716,22152.0
2022-09-19 13:00:00,40.59,40.6,40.46,40.47,19797.0,39.4813,39.4911,39.3549,39.3646,19797.0
2022-09-19 13:10:00,40.48,40.52,40.45,40.5,22283.0,39.3743,39.4133,39.3452,39.3938,22283.0
2022-09-19 13:20:00,40.51,40.51,40.45,40.5,36185.0,39.4035,39.4035,39.3452,39.3938,36185.0
2022-09-19 13:30:00,40.51,40.51,40.34,40.36,27001.0,39.4035,39.4035,39.2382,39.2576,27001.0
2022-09-19 13:40:00,40.35,40.38,40.26,40.33,25431.0,39.2479,39.2771,39.1604,39.2284,25431.0
2022-09-19 13:50:00,40.33,40.36,40.23,40.26,25670.0,39.2284,39.2576,39.1312,39.1604,25670.0
2022-09-19 14:00:00,40.27,40.32,40.23,40.32,37254.0,39.1701,39.2187,39.1312,39.2187,37254.0
2022-09-19 14:10:00,40.32,40.36,40.29,40.3,28703.0,39.2187,39.2576,39.1895,39.1993,28703.0
2022-09-19 14:20:00,40.31,40.34,40.22,40.27,24144.0,39.209,39.2382,39.1215,39.1701,24144.0
2022-09-19 14:30:00,40.27,40.35,40.27,40.33,38837.0,39.1701,39.2479,39.1701,39.2284,38837.0
2022-09-19 14:40:00,40.32,40.33,40.24,40.27,28186.0,39.2187,39.2284,39.1409,39.1701,28186.0
2022-09-19 14:50:00,40.27,40.29,40.24,40.29,28582.0,39.1701,39.1895,39.1409,39.1895,28582.0
2022-09-19 15:00:00,40.29,40.5,40.29,40.5,34466.0,39.1895,39.3938,39.1895,39.3938,34466.0
2022-09-19 15:10:00,40.5,40.57,40.47,40.5,69351.0,39.3938,39.4619,39.3646,39.3938,69351.0
2022-09-19 15:20:00,40.5,40.64,40.48,40.6,66110.0,39.3938,39.53,39.3743,39.4911,66110.0
2022-09-19 15:30:00,40.61,40.66,40.52,40.61,104703.0,39.5008,39.5494,39.4133,39.5008,104703.0
2022-09-19 15:40:00,40.61,40.65,40.47,40.48,110447.0,39.5008,39.5397,39.3646,39.3743,110447.0
2022-09-19 15:50:00,40.48,40.68,40.42,40.68,285997.0,39.3743,39.5689,39.316,39.5689,285997.0
2022-09-20 09:30:00,39.91,40.33,39.75,40.21,84993.0,38.8199,39.2284,38.6643,39.1117,84993.0
2022-09-20 09:40:00,40.22,40.27,40.02,40.13,85335.0,39.1215,39.1701,38.9269,39.0339,85335.0
2022-09-20 09:50:00,40.13,40.23,40.1,40.21,24813.0,39.0339,39.1312,39.0047,39.1117,24813.0
2022-09-20 10:00:00,40.19,40.23,40.07,40.09,103019.0,39.0923,39.1312,38.9755,38.995,103019.0
2022-09-20 10:10:00,40.11,40.2,40.05,40.05,30412.0,39.0145,39.102,38.9561,38.9561,30412.0
2022-09-20 10:20:00,40.03,40.1,40.0,40.08,20130.0,38.9366,39.0047,38.9075,38.9853,20130.0
2022-09-20 10:30:00,40.07,40.09,39.63,39.8,62113.0,38.9755,38.995,38.5476,38.7129,62113.0
2022-09-20 10:40:00,39.79,39.93,39.79,39.83,31122.0,38.7032,38.8394,38.7032,38.7421,31122.0
2022-09-20 10:50:00,39.87,39.93,39.82,39.85,31934.0,38.781,38.8394,38.7324,38.7616,31934.0
2022-09-20 11:00:00,39.86,39.92,39.82,39.88,15271.0,38.7713,38.8296,38.7324,38.7907,15271.0
2022-09-20 11:10:00,39.88,39.9,39.78,39.8,17584.0,38.7907,38.8102,38.6935,38.7129,17584.0
2022-09-20 11:20:00,39.79,39.81,39.69,39.76,16934.0,38.7032,38.7226,38.6059,38.674,16934.0
2022-09-20 11:30:00,39.77,39.8,39.68,39.68,15886.0,38.6837,38.7129,38.5962,38.5962,15886.0
2022-09-20 11:40:00,39.67,39.77,39.66,39.77,14019.0,38.5865,38.6837,38.5767,38.6837,14019.0
2022-09-20 11:50:00,39.77,39.84,39.74,39.81,36097.0,38.6837,38.7518,38.6546,38.7226,36097.0
2022-09-20 12:00:00,39.82,39.94,39.81,39.93,24935.0,38.7324,38.8491,38.7226,38.8394,24935.0
2022-09-20 12:10:00,39.93,39.94,39.84,39.88,147398.0,38.8394,38.8491,38.7518,38.7907,147398.0
2022-09-20 12:20:00,39.89,39.92,39.78,39.81,27573.0,38.8005,38.8296,38.6935,38.7226,27573.0
2022-09-20 12:30:00,39.81,39.84,39.77,39.82,43591.0,38.7226,38.7518,38.6837,38.7324,43591.0
2022-09-20 12:40:00,39.82,39.89,39.81,39.89,36868.0,38.7324,38.8005,38.7226,38.8005,36868.0
2022-09-20 12:50:00,39.91,39.92,39.87,39.89,22349.0,38.8199,38.8296,38.781,38.8005,22349.0
2022-09-20 13:00:00,39.89,39.89,39.74,39.81,25509.0,38.8005,38.8005,38.6546,38.7226,25509.0
2022-09-20 13:10:00,39.8,39.81,39.71,39.72,30806.0,38.7129,38.7226,38.6254,38.6351,30806.0
2022-09-20 13:20:00,39.72,39.76,39.68,39.73,26084.0,38.6351,38.674,38.5962,38.6448,26084.0
2022-09-20 13:30:00,39.72,39.72,39.62,39.69,33084.0,38.6351,38.6351,38.5378,38.6059,33084.0
2022-09-20 13:40:00,39.71,39.81,39.7,39.73,25110.0,38.6254,38.7226,38.6157,38.6448,25110.0
2022-09-20 13:50:00,39.72,39.73,39.65,39.68,26880.0,38.6351,38.6448,38.567,38.5962,26880.0
2022-09-20 14:00:00,39.68,39.79,39.66,39.77,30987.0,38.5962,38.7032,38.5767,38.6837,30987.0
2022-09-20 14:10:00,39.77,39.78,39.69,39.78,26368.0,38.6837,38.6935,38.6059,38.6935,26368.0
2022-09-20 14:20:00,39.79,39.93,39.78,39.9,38793.0,38.7032,38.8394,38.6935,38.8102,38793.0
2022-09-20 14:30:00,39.9,39.94,39.88,39.91,26343.0,38.8102,38.8491,38.7907,38.8199,26343.0
2022-09-20 14:40:00,39.92,39.98,39.86,39.96,67702.0,38.8296,38.888,38.7713,38.8686,67702.0
2022-09-20 14:50:00,39.96,40.04,39.96,39.98,54195.0,38.8686,38.9464,38.8686,38.888,54195.0
2022-09-20 15:00:00,39.97,40.01,39.87,39.88,66769.0,38.8783,38.9172,38.781,38.7907,66769.0
2022-09-20 15:10:00,39.89,40.0,39.88,39.98,54001.0,38.8005,38.9075,38.7907,38.888,54001.0
2022-09-20 15:20:00,39.98,40.03,39.95,40.0,78728.0,38.888,38.9366,38.8588,38.9075,78728.0
2022-09-20 15:30:00,40.0,40.04,39.91,40.01,72160.0,38.9075,38.9464,38.8199,38.9172,72160.0
2022-09-20 15:40:00,40.0,40.13,39.96,40.09,84721.0,38.9075,39.0339,38.8686,38.995,84721.0
2022-09-20 15:50:00,40.09,40.2,39.97,39.99,300720.0,38.995,39.102,38.8783,38.8977,300720.0
2022-09-21 09:30:00,40.11,40.4,39.99,40.39,52188.0,39.1632,39.4464,39.046,39.4366,52188.0
2022-09-21 09:40:00,40.4,40.75,40.36,40.73,27718.0,39.4464,39.7881,39.4073,39.7686,27718.0
2022-09-21 09:50:00,40.73,40.84,40.7,40.7,36450.0,39.7686,39.876,39.7393,39.7393,36450.0
2022-09-21 10:00:00,40.71,40.79,40.41,40.53,54123.0,39.7491,39.8272,39.4561,39.5733,54123.0
2022-09-21 10:10:00,40.5,40.58,40.25,40.39,53017.0,39.544,39.6221,39.2999,39.4366,53017.0
2022-09-21 10:20:00,40.42,40.43,40.25,40.36,35328.0,39.4659,39.4757,39.2999,39.4073,35328.0
2022-09-21 10:30:00,40.35,40.52,40.26,40.47,21241.0,39.3975,39.5635,39.3097,39.5147,21241.0
2022-09-21 10:40:00,40.47,40.47,40.36,40.4,17025.0,39.5147,39.5147,39.4073,39.4464,17025.0
2022-09-21 10:50:00,40.42,40.45,40.29,40.34,18629.0,39.4659,39.4952,39.339,39.3878,18629.0
2022-09-21 11:00:00,40.34,40.4,40.2,40.24,14208.0,39.3878,39.4464,39.2511,39.2901,14208.0
2022-09-21 11:10:00,40.25,40.42,40.22,40.42,10893.0,39.2999,39.4659,39.2706,39.4659,10893.0
2022-09-21 11:20:00,40.42,40.53,40.4,40.53,6997.0,39.4659,39.5733,39.4464,39.5733,6997.0
2022-09-21 11:30:00,40.53,40.56,40.49,40.49,6802.0,39.5733,39.6026,39.5342,39.5342,6802.0
2022-09-21 11:40:00,40.5,40.53,40.45,40.46,7348.0,39.544,39.5733,39.4952,39.505,7348.0
2022-09-21 11:50:00,40.46,40.56,40.45,40.54,6321.0,39.505,39.6026,39.4952,39.5831,6321.0
2022-09-21 12:00:00,40.54,40.62,40.51,40.59,5806.0,39.5831,39.6612,39.5538,39.6319,5806.0
2022-09-21 12:10:00,40.59,40.6,40.55,40.56,7001.0,39.6319,39.6416,39.5928,39.6026,7001.0
2022-09-21 12:20:00,40.55,40.59,40.55,40.57,6415.0,39.5928,39.6319,39.5928,39.6124,6415.0
2022-09-21 12:30:00,40.56,40.64,40.55,40.58,8973.0,39.6026,39.6807,39.5928,39.6221,8973.0
2022-09-21 12:40:00,40.58,40.63,40.47,40.52,18532.0,39.6221,39.6709,39.5147,39.5635,18532.0
2022-09-21 12:50:00,40.5,40.54,40.48,40.5,5597.0,39.544,39.5831,39.5245,39.544,5597.0
2022-09-21 13:00:00,40.49,40.53,40.47,40.5,7093.0,39.5342,39.5733,39.5147,39.544,7093.0
2022-09-21 13:10:00,40.49,40.51,40.44,40.45,5524.0,39.5342,39.5538,39.4854,39.4952,5524.0
2022-09-21 13:20:00,40.44,40.44,40.38,40.44,11999.0,39.4854,39.4854,39.4268,39.4854,11999.0
2022-09-21 13:30:00,40.45,40.45,40.26,40.31,20208.0,39.4952,39.4952,39.3097,39.3585,20208.0
2022-09-21 13:40:00,40.31,40.33,40.22,40.23,20935.0,39.3585,39.378,39.2706,39.2804,20935.0
2022-09-21 13:50:00,40.22,40.49,40.22,40.48,38752.0,39.2706,39.5342,39.2706,39.5245,38752.0
2022-09-21 14:00:00,40.44,40.49,39.52,39.91,26548.0,39.4854,39.5342,38.5871,38.9679,26548.0
2022-09-21 14:10:00,39.89,39.91,39.46,39.54,23892.0,38.9484,38.9679,38.5286,38.6067,23892.0
2022-09-21 14:20:00,39.54,39.78,39.54,39.64,24144.0,38.6067,38.841,38.6067,38.7043,24144.0
2022-09-21 14:30:00,39.62,40.13,39.47,39.98,53858.0,38.6848,39.1827,38.5383,39.0363,53858.0
2022-09-21 14:40:00,39.99,40.67,39.91,40.33,70190.0,39.046,39.71,38.9679,39.378,70190.0
2022-09-21 14:50:00,40.33,40.57,40.15,40.46,64348.0,39.378,39.6124,39.2023,39.505,64348.0
2022-09-21 15:00:00,40.48,40.51,40.27,40.27,37929.0,39.5245,39.5538,39.3194,39.3194,37929.0
2022-09-21 15:10:00,40.16,40.27,39.8,40.1,55539.0,39.212,39.3194,38.8605,39.1534,55539.0
2022-09-21 15:20:00,40.08,40.1,39.86,39.9,28178.0,39.1339,39.1534,38.9191,38.9582,28178.0
2022-09-21 15:30:00,39.88,39.88,39.51,39.51,69471.0,38.9386,38.9386,38.5774,38.5774,69471.0
2022-09-21 15:40:00,39.51,39.63,39.43,39.48,61381.0,38.5774,38.6945,38.4993,38.5481,61381.0
2022-09-21 15:50:00,39.49,39.59,39.26,39.28,284130.0,38.5578,38.6555,38.3333,38.3528,284130.0
2022-09-22 09:30:00,39.04,39.33,38.91,39.17,67991.0,38.1185,38.4016,37.9915,38.2454,67991.0
2022-09-22 09:40:00,39.18,39.3,39.03,39.3,69894.0,38.2552,38.3723,38.1087,38.3723,69894.0
2022-09-22 09:50:00,39.28,39.61,39.27,39.5,55571.0,38.3528,38.675,38.343,38.5676,55571.0
2022-09-22 10:00:00,39.48,39.7,39.38,39.4,89298.0,38.5481,38.7629,38.4504,38.47,89298.0
2022-09-22 10:10:00,39.39,39.48,39.27,39.33,80984.0,38.4602,38.5481,38.343,38.4016,80984.0
2022-09-22 10:20:00,39.33,39.42,39.26,39.36,54066.0,38.4016,38.4895,38.3333,38.4309,54066.0
2022-09-22 10:30:00,39.38,39.42,39.13,39.3,38657.0,38.4504,38.4895,38.2063,38.3723,38657.0
2022-09-22 10:40:00,39.29,39.29,39.04,39.25,39506.0,38.3626,38.3626,38.1185,38.3235,39506.0
2022-09-22 10:50:00,39.24,39.29,39.02,39.04,26114.0,38.3137,38.3626,38.0989,38.1185,26114.0
2022-09-22 11:00:00,39.03,39.26,39.0,39.25,34546.0,38.1087,38.3333,38.0794,38.3235,34546.0
2022-09-22 11:10:00,39.23,39.24,39.07,39.13,28020.0,38.304,38.3137,38.1478,38.2063,28020.0
2022-09-22 11:20:00,39.13,39.24,39.06,39.21,47149.0,38.2063,38.3137,38.138,38.2845,47149.0
2022-09-22 11:30:00,39.22,39.27,39.12,39.14,31959.0,38.2942,38.343,38.1966,38.2161,31959.0
2022-09-22 11:40:00,39.13,39.21,39.07,39.18,38298.0,38.2063,38.2845,38.1478,38.2552,38298.0
2022-09-22 11:50:00,39.16,39.23,39.04,39.05,37217.0,38.2356,38.304,38.1185,38.1282,37217.0
2022-09-22 12:00:00,39.05,39.11,38.99,39.03,24457.0,38.1282,38.1868,38.0697,38.1087,24457.0
2022-09-22 12:10:00,39.03,39.09,38.91,39.07,41505.0,38.1087,38.1673,37.9915,38.1478,41505.0
2022-09-22 12:20:00,39.07,39.12,38.93,39.09,51361.0,38.1478,38.1966,38.0111,38.1673,51361.0
2022-09-22 12:30:00,39.08,39.08,38.98,39.02,15263.0,38.1575,38.1575,38.0599,38.0989,15263.0
2022-09-22 12:40:00,39.03,39.17,39.0,39.08,27470.0,38.1087,38.2454,38.0794,38.1575,27470.0
2022-09-22 12:50:00,39.08,39.15,39.02,39.05,22135.0,38.1575,38.2259,38.0989,38.1282,22135.0
2022-09-22 13:00:00,39.04,39.06,38.96,39.0,19792.0,38.1185,38.138,38.0404,38.0794,19792.0
2022-09-22 13:10:00,38.99,39.01,38.94,38.99,22054.0,38.0697,38.0892,38.0208,38.0697,22054.0
2022-09-22 13:20:00,38.99,39.05,38.95,39.05,18930.0,38.0697,38.1282,38.0306,38.1282,18930.0
2022-09-22 13:30:00,39.04,39.06,38.97,39.01,22231.0,38.1185,38.138,38.0501,38.0892,22231.0
2022-09-22 13:40:00,39.01,39.04,38.94,38.95,25498.0,38.0892,38.1185,38.0208,38.0306,25498.0
2022-09-22 13:50:00,38.96,39.12,38.96,39.05,21283.0,38.0404,38.1966,38.0404,38.1282,21283.0
2022-09-22 14:00:00,39.06,39.07,38.9,38.93,29588.0,38.138,38.1478,37.9818,38.0111,29588.0
2022-09-22 14:10:00,38.94,38.94,38.83,38.84,27834.0,38.0208,38.0208,37.9134,37.9232,27834.0
2022-09-22 14:20:00,38.85,38.86,38.68,38.8,31587.0,37.933,37.9427,37.767,37.8841,31587.0
2022-09-22 14:30:00,38.79,38.82,38.76,38.78,32109.0,37.8744,37.9037,37.8451,37.8646,32109.0
2022-09-22 14:40:00,38.79,38.79,38.68,38.73,28223.0,37.8744,37.8744,37.767,37.8158,28223.0
2022-09-22 14:50:00,38.73,38.98,38.73,38.96,31648.0,37.8158,38.0599,37.8158,38.0404,31648.0
2022-09-22 15:00:00,38.97,39.1,38.97,39.0,33157.0,38.0501,38.1771,38.0501,38.0794,33157.0
2022-09-22 15:10:00,39.0,39.11,38.97,39.08,32791.0,38.0794,38.1868,38.0501,38.1575,32791.0
2022-09-22 15:20:00,39.08,39.08,38.95,39.04,52179.0,38.1575,38.1575,38.0306,38.1185,52179.0
2022-09-22 15:30:00,39.04,39.1,38.99,39.01,63912.0,38.1185,38.1771,38.0697,38.0892,63912.0
2022-09-22 15:40:00,39.02,39.21,38.99,39.16,100071.0,38.0989,38.2845,38.0697,38.2356,100071.0
2022-09-22 15:50:00,39.17,39.2,38.89,38.9,454153.0,38.2454,38.2747,37.972,37.9818,454153.0
2022-09-23 09:30:00,38.49,38.75,38.43,38.51,87271.0,37.5815,37.8353,37.5229,37.601,87271.0
2022-09-23 09:40:00,38.5,38.52,38.23,38.37,71612.0,37.5912,37.6107,37.3276,37.4643,71612.0
2022-09-23 09:50:00,38.36,38.49,38.34,38.47,34046.0,37.4545,37.5815,37.435,37.5619,34046.0
2022-09-23 10:00:00,38.48,38.57,38.37,38.49,46807.0,37.5717,37.6596,37.4643,37.5815,46807.0
2022-09-23 10:10:00,38.51,38.57,38.43,38.54,26703.0,37.601,37.6596,37.5229,37.6303,26703.0
2022-09-23 10:20:00,38.55,38.79,38.51,38.79,26308.0,37.64,37.8744,37.601,37.8744,26308.0
2022-09-23 10:30:00,38.79,38.83,38.57,38.62,49351.0,37.8744,37.9134,37.6596,37.7084,49351.0
2022-09-23 10:40:00,38.6,38.72,38.59,38.68,25062.0,37.6889,37.806,37.6791,37.767,25062.0
2022-09-23 10:50:00,38.69,38.89,38.68,38.86,34894.0,37.7767,37.972,37.767,37.9427,34894.0
2022-09-23 11:00:00,38.85,39.03,38.81,39.0,40299.0,37.933,38.1087,37.8939,38.0794,40299.0
2022-09-23 11:10:00,38.99,39.05,38.92,39.02,23797.0,38.0697,38.1282,38.0013,38.0989,23797.0
2022-09-23 11:20:00,39.02,39.27,39.01,39.13,49285.0,38.0989,38.343,38.0892,38.2063,49285.0
2022-09-23 11:30:00,39.15,39.19,38.98,39.02,34662.0,38.2259,38.2649,38.0599,38.0989,34662.0
2022-09-23 11:40:00,39.0,39.03,38.77,38.87,40803.0,38.0794,38.1087,37.8548,37.9525,40803.0
2022-09-23 11:50:00,38.85,38.94,38.73,38.75,21712.0,37.933,38.0208,37.8158,37.8353,21712.0
2022-09-23 12:00:00,38.73,38.74,38.6,38.66,24054.0,37.8158,37.8256,37.6889,37.7474,24054.0
2022-09-23 12:10:00,38.67,38.72,38.63,38.69,21111.0,37.7572,37.806,37.7181,37.7767,21111.0
2022-09-23 12:20:00,38.69,38.69,38.41,38.41,30305.0,37.7767,37.7767,37.5033,37.5033,30305.0
2022-09-23 12:30:00,38.42,38.46,38.37,38.44,24947.0,37.5131,37.5522,37.4643,37.5326,24947.0
2022-09-23 12:40:00,38.44,38.56,38.4,38.56,26507.0,37.5326,37.6498,37.4936,37.6498,26507.0
2022-09-23 12:50:00,38.55,38.67,38.54,38.66,16103.0,37.64,37.7572,37.6303,37.7474,16103.0
2022-09-23 13:00:00,38.66,38.8,38.62,38.69,24741.0,37.7474,37.8841,37.7084,37.7767,24741.0
2022-09-23 13:10:00,38.69,38.74,38.64,38.67,49224.0,37.7767,37.8256,37.7279,37.7572,49224.0
2022-09-23 13:20:00,38.67,38.68,38.47,38.49,20044.0,37.7572,37.767,37.5619,37.5815,20044.0
2022-09-23 13:30:00,38.5,38.54,38.47,38.53,18432.0,37.5912,37.6303,37.5619,37.6205,18432.0
2022-09-23 13:40:00,38.53,38.6,38.49,38.59,25829.0,37.6205,37.6889,37.5815,37.6791,25829.0
2022-09-23 13:50:00,38.58,38.69,38.54,38.65,50133.0,37.6693,37.7767,37.6303,37.7377,50133.0
2022-09-23 14:00:00,38.64,38.85,38.58,38.65,56269.0,37.7279,37.933,37.6693,37.7377,56269.0
2022-09-23 14:10:00,38.64,38.67,38.59,38.62,32558.0,37.7279,37.7572,37.6791,37.7084,32558.0
2022-09-23 14:20:00,38.63,38.8,38.61,38.76,93328.0,37.7181,37.8841,37.6986,37.8451,93328.0
2022-09-23 14:30:00,38.77,38.79,38.67,38.69,32059.0,37.8548,37.8744,37.7572,37.7767,32059.0
2022-09-23 14:40:00,38.69,38.81,38.65,38.76,60063.0,37.7767,37.8939,37.7377,37.8451,60063.0
2022-09-23 14:50:00,38.76,38.77,38.66,38.7,33307.0,37.8451,37.8548,37.7474,37.7865,33307.0
2022-09-23 15:00:00,38.68,38.97,38.68,38.97,47351.0,37.767,38.0501,37.767,38.0501,47351.0
2022-09-23 15:10:00,38.96,39.05,38.83,39.01,43281.0,38.0404,38.1282,37.9134,38.0892,43281.0
2022-09-23 15:20:00,39.0,39.03,38.87,39.01,59134.0,38.0794,38.1087,37.9525,38.0892,59134.0
2022-09-23 15:30:00,39.0,39.08,38.9,39.08,70734.0,38.0794,38.1575,37.9818,38.1575,70734.0
2022-09-23 15:40:00,39.07,39.17,39.01,39.01,89449.0,38.1478,38.2454,38.0892,38.0892,89449.0
2022-09-23 15:50:00,39.0,39.18,38.93,39.15,238633.0,38.0794,38.2552,38.0111,38.2259,238633.0
2022-09-26 09:30:00,38.9,39.22,38.77,38.98,50746.0,37.9818,38.2942,37.8548,38.0599,50746.0
2022-09-26 09:40:00,39.01,39.02,38.79,38.88,33186.0,38.0892,38.0989,37.8744,37.9622,33186.0
2022-09-26 09:50:00,38.86,38.91,38.72,38.74,31351.0,37.9427,37.9915,37.806,37.8256,31351.0
2022-09-26 10:00:00,38.74,39.03,38.74,38.91,40113.0,37.8256,38.1087,37.8256,37.9915,40113.0
2022-09-26 10:10:00,38.92,39.11,38.88,39.02,51018.0,38.0013,38.1868,37.9622,38.0989,51018.0
2022-09-26 10:20:00,39.02,39.05,38.91,38.97,23062.0,38.0989,38.1282,37.9915,38.0501,23062.0
2022-09-26 10:30:00,38.98,39.06,38.95,39.02,25289.0,38.0599,38.138,38.0306,38.0989,25289.0
2022-09-26 10:40:00,39.03,39.03,38.82,38.9,22300.0,38.1087,38.1087,37.9037,37.9818,22300.0
2022-09-26 10:50:00,38.9,38.9,38.79,38.87,17661.0,37.9818,37.9818,37.8744,37.9525,17661.0
2022-09-26 11:00:00,38.87,38.89,38.67,38.68,14276.0,37.9525,37.972,37.7572,37.767,14276.0
2022-09-26 11:10:00,38.66,38.66,38.52,38.63,15405.0,37.7474,37.7474,37.6107,37.7181,15405.0
2022-09-26 11:20:00,38.64,38.68,38.55,38.6,23033.0,37.7279,37.767,37.64,37.6889,23033.0
2022-09-26 11:30:00,38.6,38.69,38.58,38.64,26060.0,37.6889,37.7767,37.6693,37.7279,26060.0
2022-09-26 11:40:00,38.64,38.7,38.52,38.59,20683.0,37.7279,37.7865,37.6107,37.6791,20683.0
2022-09-26 11:50:00,38.57,38.67,38.55,38.6,32361.0,37.6596,37.7572,37.64,37.6889,32361.0
2022-09-26 12:00:00,38.61,38.61,38.43,38.46,13138.0,37.6986,37.6986,37.5229,37.5522,13138.0
2022-09-26 12:10:00,38.48,38.59,38.46,38.55,12160.0,37.5717,37.6791,37.5522,37.64,12160.0
2022-09-26 12:20:00,38.53,38.53,38.28,38.29,18633.0,37.6205,37.6205,37.3764,37.3862,18633.0
2022-09-26 12:30:00,38.28,38.29,38.08,38.1,20420.0,37.3764,37.3862,37.1811,37.2007,20420.0
2022-09-26 12:40:00,38.08,38.21,38.02,38.21,24789.0,37.1811,37.3081,37.1225,37.3081,24789.0
2022-09-26 12:50:00,38.23,38.35,38.23,38.3,25241.0,37.3276,37.4448,37.3276,37.3959,25241.0
2022-09-26 13:00:00,38.28,38.33,38.16,38.19,22749.0,37.3764,37.4252,37.2592,37.2885,22749.0
2022-09-26 13:10:00,38.18,38.28,38.16,38.16,26637.0,37.2788,37.3764,37.2592,37.2592,26637.0
2022-09-26 13:20:00,38.17,38.18,38.02,38.07,33546.0,37.269,37.2788,37.1225,37.1714,33546.0
2022-09-26 13:30:00,38.07,38.27,38.07,38.27,31528.0,37.1714,37.3666,37.1714,37.3666,31528.0
2022-09-26 13:40:00,38.27,38.37,38.23,38.37,26151.0,37.3666,37.4643,37.3276,37.4643,26151.0
2022-09-26 13:50:00,38.36,38.43,38.12,38.12,13072.0,37.4545,37.5229,37.2202,37.2202,13072.0
2022-09-26 14:00:00,38.12,38.33,38.12,38.31,19232.0,37.2202,37.4252,37.2202,37.4057,19232.0
2022-09-26 14:10:00,38.3,38.3,38.18,38.2,14970.0,37.3959,37.3959,37.2788,37.2983,14970.0
2022-09-26 14:20:00,38.19,38.22,38.09,38.11,20953.0,37.2885,37.3178,37.1909,37.2104,20953.0
2022-09-26 14:30:00,38.1,38.16,38.0,38.08,14044.0,37.2007,37.2592,37.103,37.1811,14044.0
2022-09-26 14:40:00,38.08,38.27,38.04,38.25,22226.0,37.1811,37.3666,37.1421,37.3471,22226.0
2022-09-26 14:50:00,38.25,38.31,38.21,38.26,18179.0,37.3471,37.4057,37.3081,37.3569,18179.0
2022-09-26 15:00:00,38.27,38.39,38.23,38.39,22758.0,37.3666,37.4838,37.3276,37.4838,22758.0
2022-09-26 15:10:00,38.4,38.43,38.22,38.39,26583.0,37.4936,37.5229,37.3178,37.4838,26583.0
2022-09-26 15:20:00,38.38,38.41,38.27,38.31,26575.0,37.474,37.5033,37.3666,37.4057,26575.0
2022-09-26 15:30:00,38.32,38.38,38.21,38.21,48145.0,37.4155,37.474,37.3081,37.3081,48145.0
2022-09-26 15:40:00,38.2,38.27,38.14,38.16,68830.0,37.2983,37.3666,37.2397,37.2592,68830.0
2022-09-26 15:50:00,38.16,38.27,37.87,37.92,247100.0,37.2592,37.3666,36.9761,37.0249,247100.0
2022-09-27 09:30:00,38.42,38.65,38.36,38.6,54133.0,37.5131,37.7377,37.4545,37.6889,54133.0
2022-09-27 09:40:00,38.65,38.65,38.2,38.2,86859.0,37.7377,37.7377,37.2983,37.2983,86859.0
2022-09-27 09:50:00,38.23,38.23,37.89,37.97,29266.0,37.3276,37.3276,36.9956,37.0737,29266.0
2022-09-27 10:00:00,37.97,38.4,37.69,37.8,91054.0,37.0737,37.4936,36.8003,36.9077,91054.0
2022-09-27 10:10:00,37.77,38.03,37.77,37.88,24434.0,36.8784,37.1323,36.8784,36.9859,24434.0
2022-09-27 10:20:00,37.86,38.24,37.86,38.02,32578.0,36.9663,37.3374,36.9663,37.1225,32578.0
2022-09-27 10:30:00,38.04,38.29,38.04,38.18,27457.0,37.1421,37.3862,37.1421,37.2788,27457.0
2022-09-27 10:40:00,38.18,38.29,38.13,38.27,27188.0,37.2788,37.3862,37.23,37.3666,27188.0
2022-09-27 10:50:00,38.25,38.25,38.09,38.21,26831.0,37.3471,37.3471,37.1909,37.3081,26831.0
2022-09-27 11:00:00,38.2,38.25,38.13,38.24,27697.0,37.2983,37.3471,37.23,37.3374,27697.0
2022-09-27 11:10:00,38.24,38.24,37.99,38.02,35446.0,37.3374,37.3374,37.0933,37.1225,35446.0
2022-09-27 11:20:00,38.03,38.05,37.75,37.79,19775.0,37.1323,37.1518,36.8589,36.898,19775.0
2022-09-27 11:30:00,37.76,37.92,37.75,37.9,21316.0,36.8687,37.0249,36.8589,37.0054,21316.0
2022-09-27 11:40:00,37.87,37.93,37.85,37.89,14614.0,36.9761,37.0347,36.9566,36.9956,14614.0
2022-09-27 11:50:00,37.91,37.96,37.78,37.8,12177.0,37.0151,37.064,36.8882,36.9077,12177.0
2022-09-27 12:00:00,37.79,37.84,37.7,37.7,16099.0,36.898,36.9468,36.8101,36.8101,16099.0
2022-09-27 12:10:00,37.69,37.72,37.58,37.58,21109.0,36.8003,36.8296,36.6929,36.6929,21109.0
2022-09-27 12:20:00,37.58,37.66,37.58,37.62,16982.0,36.6929,36.771,36.6929,36.732,16982.0
2022-09-27 12:30:00,37.61,37.73,37.6,37.69,9601.0,36.7222,36.8394,36.7125,36.8003,9601.0
2022-09-27 12:40:00,37.67,37.69,37.58,37.68,16215.0,36.7808,36.8003,36.6929,36.7906,16215.0
2022-09-27 12:50:00,37.69,37.74,37.56,37.73,19080.0,36.8003,36.8492,36.6734,36.8394,19080.0
2022-09-27 13:00:00,37.72,37.72,37.46,37.58,48239.0,36.8296,36.8296,36.5758,36.6929,48239.0
2022-09-27 13:10:00,37.58,37.59,37.48,37.57,32458.0,36.6929,36.7027,36.5953,36.6832,32458.0
2022-09-27 13:20:00,37.57,37.57,37.45,37.48,22708.0,36.6832,36.6832,36.566,36.5953,22708.0
2022-09-27 13:30:00,37.45,37.48,37.27,37.27,21699.0,36.566,36.5953,36.3903,36.3903,21699.0
2022-09-27 13:40:00,37.29,37.43,37.27,37.42,18788.0,36.4098,36.5465,36.3903,36.5367,18788.0
2022-09-27 13:50:00,37.42,37.43,37.28,37.37,19097.0,36.5367,36.5465,36.4,36.4879,19097.0
2022-09-27 14:00:00,37.36,37.49,37.36,37.41,18392.0,36.4781,36.6051,36.4781,36.5269,18392.0
2022-09-27 14:10:00,37.4,37.42,37.28,37.29,12696.0,36.5172,36.5367,36.4,36.4098,12696.0
2022-09-27 14:20:00,37.27,37.3,37.23,37.3,24160.0,36.3903,36.4195,36.3512,36.4195,24160.0
2022-09-27 14:30:00,37.29,37.45,37.23,37.44,15403.0,36.4098,36.566,36.3512,36.5562,15403.0
2022-09-27 14:40:00,37.45,37.64,37.42,37.61,29082.0,36.566,36.7515,36.5367,36.7222,29082.0
2022-09-27 14:50:00,37.61,37.69,37.58,37.66,24928.0,36.7222,36.8003,36.6929,36.771,24928.0
2022-09-27 15:00:00,37.63,37.66,37.54,37.65,37587.0,36.7418,36.771,36.6539,36.7613,37587.0
2022-09-27 15:10:00,37.64,37.65,37.52,37.57,33431.0,36.7515,36.7613,36.6343,36.6832,33431.0
2022-09-27 15:20:00,37.57,37.57,37.44,37.56,34286.0,36.6832,36.6832,36.5562,36.6734,34286.0
2022-09-27 15:30:00,37.57,37.58,37.44,37.48,49336.0,36.6832,36.6929,36.5562,36.5953,49336.0
2022-09-27 15:40:00,37.48,37.6,37.46,37.5,68512.0,36.5953,36.7125,36.5758,36.6148,68512.0
2022-09-27 15:50:00,37.47,37.6,37.45,37.53,183367.0,36.5855,36.7125,36.566,36.6441,183367.0
2022-09-28 09:30:00,38.08,38.21,37.75,38.17,100552.0,37.1811,37.3081,36.8589,37.269,100552.0
2022-09-28 09:40:00,38.17,38.39,38.17,38.22,68332.0,37.269,37.4838,37.269,37.3178,68332.0
2022-09-28 09:50:00,38.25,38.49,38.22,38.39,45991.0,37.3471,37.5815,37.3178,37.4838,45991.0
2022-09-28 10:00:00,38.4,38.57,38.4,38.44,38375.0,37.4936,37.6596,37.4936,37.5326,38375.0
2022-09-28 10:10:00,38.4,38.86,38.39,38.79,58524.0,37.4936,37.9427,37.4838,37.8744,58524.0
2022-09-28 10:20:00,38.86,38.96,38.8,38.95,52512.0,37.9427,38.0404,37.8841,38.0306,52512.0
2022-09-28 10:30:00,38.9,39.09,38.84,38.98,36705.0,37.9818,38.1673,37.9232,38.0599,36705.0
2022-09-28 10:40:00,38.98,39.21,38.91,39.16,25463.0,38.0599,38.2845,37.9915,38.2356,25463.0
2022-09-28 10:50:00,39.13,39.16,39.03,39.06,12483.0,38.2063,38.2356,38.1087,38.138,12483.0
2022-09-28 11:00:00,39.04,39.12,38.97,39.04,18263.0,38.1185,38.1966,38.0501,38.1185,18263.0
2022-09-28 11:10:00,39.05,39.2,39.04,39.15,15062.0,38.1282,38.2747,38.1185,38.2259,15062.0
2022-09-28 11:20:00,39.18,39.4,39.18,39.2,31095.0,38.2552,38.47,38.2552,38.2747,31095.0
2022-09-28 11:30:00,39.21,39.28,39.14,39.27,27636.0,38.2845,38.3528,38.2161,38.343,27636.0
2022-09-28 11:40:00,39.28,39.39,39.25,39.38,21014.0,38.3528,38.4602,38.3235,38.4504,21014.0
2022-09-28 11:50:00,39.38,39.55,39.37,39.49,21973.0,38.4504,38.6164,38.4407,38.5578,21973.0
2022-09-28 12:00:00,39.49,39.56,39.45,39.47,33013.0,38.5578,38.6262,38.5188,38.5383,33013.0
2022-09-28 12:10:00,39.48,39.53,39.44,39.5,37535.0,38.5481,38.5969,38.509,38.5676,37535.0
2022-09-28 12:20:00,39.49,39.49,39.3,39.33,15052.0,38.5578,38.5578,38.3723,38.4016,15052.0
2022-09-28 12:30:00,39.33,39.33,39.12,39.14,21357.0,38.4016,38.4016,38.1966,38.2161,21357.0
2022-09-28 12:40:00,39.14,39.21,39.08,39.09,29408.0,38.2161,38.2845,38.1575,38.1673,29408.0
2022-09-28 12:50:00,39.09,39.11,38.98,39.0,34862.0,38.1673,38.1868,38.0599,38.0794,34862.0
2022-09-28 13:00:00,39.0,39.15,38.97,39.12,60844.0,38.0794,38.2259,38.0501,38.1966,60844.0
2022-09-28 13:10:00,39.12,39.12,39.02,39.08,24868.0,38.1966,38.1966,38.0989,38.1575,24868.0
2022-09-28 13:20:00,39.07,39.12,38.98,39.0,27935.0,38.1478,38.1966,38.0599,38.0794,27935.0
2022-09-28 13:30:00,39.0,39.09,38.98,39.05,10852.0,38.0794,38.1673,38.0599,38.1282,10852.0
2022-09-28 13:40:00,39.04,39.09,38.99,39.02,18400.0,38.1185,38.1673,38.0697,38.0989,18400.0
2022-09-28 13:50:00,39.01,39.07,38.98,39.06,16306.0,38.0892,38.1478,38.0599,38.138,16306.0
2022-09-28 14:00:00,39.07,39.13,39.05,39.05,17278.0,38.1478,38.2063,38.1282,38.1282,17278.0
2022-09-28 14:10:00,39.04,39.1,38.98,39.08,22931.0,38.1185,38.1771,38.0599,38.1575,22931.0
2022-09-28 14:20:00,39.08,39.13,39.05,39.12,14814.0,38.1575,38.2063,38.1282,38.1966,14814.0
2022-09-28 14:30:00,39.12,39.2,39.08,39.2,27075.0,38.1966,38.2747,38.1575,38.2747,27075.0
2022-09-28 14:40:00,39.19,39.19,39.09,39.16,16665.0,38.2649,38.2649,38.1673,38.2356,16665.0
2022-09-28 14:50:00,39.17,39.25,39.16,39.2,16260.0,38.2454,38.3235,38.2356,38.2747,16260.0
2022-09-28 15:00:00,39.19,39.4,39.18,39.4,38779.0,38.2649,38.47,38.2552,38.47,38779.0
2022-09-28 15:10:00,39.37,39.46,39.33,39.33,22834.0,38.4407,38.5286,38.4016,38.4016,22834.0
2022-09-28 15:20:00,39.34,39.46,39.33,39.44,35649.0,38.4114,38.5286,38.4016,38.509,35649.0
2022-09-28 15:30:00,39.42,39.66,39.41,39.59,113303.0,38.4895,38.7238,38.4797,38.6555,113303.0
2022-09-28 15:40:00,39.61,39.75,39.6,39.6,121371.0,38.675,38.8117,38.6653,38.6653,121371.0
2022-09-28 15:50:00,39.61,39.66,39.42,39.43,208813.0,38.675,38.7238,38.4895,38.4993,208813.0
2022-09-29 09:30:00,38.64,38.73,38.41,38.54,79908.0,37.7279,37.8158,37.5033,37.6303,79908.0
2022-09-29 09:40:00,38.54,38.58,38.21,38.32,31593.0,37.6303,37.6693,37.3081,37.4155,31593.0
2022-09-29 09:50:00,38.28,38.46,38.22,38.24,45148.0,37.3764,37.5522,37.3178,37.3374,45148.0
2022-09-29 10:00:00,38.23,38.31,38.07,38.15,29215.0,37.3276,37.4057,37.1714,37.2495,29215.0
2022-09-29 10:10:00,38.16,38.16,38.02,38.07,17366.0,37.2592,37.2592,37.1225,37.1714,17366.0
2022-09-29 10:20:00,38.07,38.17,38.03,38.07,19145.0,37.1714,37.269,37.1323,37.1714,19145.0
2022-09-29 10:30:00,38.1,38.18,37.93,37.99,25479.0,37.2007,37.2788,37.0347,37.0933,25479.0
2022-09-29 10:40:00,38.01,38.21,38.0,38.2,28342.0,37.1128,37.3081,37.103,37.2983,28342.0
2022-09-29 10:50:00,38.22,38.32,38.17,38.22,26629.0,37.3178,37.4155,37.269,37.3178,26629.0
2022-09-29 11:00:00,38.22,38.5,38.16,38.5,48887.0,37.3178,37.5912,37.2592,37.5912,48887.0
2022-09-29 11:10:00,38.49,38.52,38.35,38.4,23574.0,37.5815,37.6107,37.4448,37.4936,23574.0
2022-09-29 11:20:00,38.37,38.42,38.33,38.42,24400.0,37.4643,37.5131,37.4252,37.5131,24400.0
2022-09-29 11:30:00,38.43,38.48,38.35,38.42,16856.0,37.5229,37.5717,37.4448,37.5131,16856.0
2022-09-29 11:40:00,38.41,38.46,38.36,38.41,18976.0,37.5033,37.5522,37.4545,37.5033,18976.0
2022-09-29 11:50:00,38.4,38.6,38.4,38.51,13977.0,37.4936,37.6889,37.4936,37.601,13977.0
2022-09-29 12:00:00,38.51,38.57,38.48,38.57,12666.0,37.601,37.6596,37.5717,37.6596,12666.0
2022-09-29 12:10:00,38.56,38.57,38.46,38.49,15580.0,37.6498,37.6596,37.5522,37.5815,15580.0
2022-09-29 12:20:00,38.48,38.48,38.4,38.44,17013.0,37.5717,37.5717,37.4936,37.5326,17013.0
2022-09-29 12:30:00,38.45,38.57,38.44,38.53,16169.0,37.5424,37.6596,37.5326,37.6205,16169.0
2022-09-29 12:40:00,38.52,38.53,38.39,38.41,11645.0,37.6107,37.6205,37.4838,37.5033,11645.0
2022-09-29 12:50:00,38.4,38.46,38.37,38.38,11986.0,37.4936,37.5522,37.4643,37.474,11986.0
2022-09-29 13:00:00,38.33,38.34,38.23,38.24,12074.0,37.4252,37.435,37.3276,37.3374,12074.0
2022-09-29 13:10:00,38.23,38.33,38.23,38.28,13513.0,37.3276,37.4252,37.3276,37.3764,13513.0
2022-09-29 13:20:00,38.26,38.26,38.19,38.22,12425.0,37.3569,37.3569,37.2885,37.3178,12425.0
2022-09-29 13:30:00,38.21,38.32,38.2,38.26,17820.0,37.3081,37.4155,37.2983,37.3569,17820.0
2022-09-29 13:40:00,38.26,38.28,38.18,38.19,11316.0,37.3569,37.3764,37.2788,37.2885,11316.0
2022-09-29 13:50:00,38.21,38.21,38.05,38.05,15135.0,37.3081,37.3081,37.1518,37.1518,15135.0
2022-09-29 14:00:00,38.05,38.12,37.99,38.11,24712.0,37.1518,37.2202,37.0933,37.2104,24712.0
2022-09-29 14:10:00,38.13,38.2,38.08,38.08,12843.0,37.23,37.2983,37.1811,37.1811,12843.0
2022-09-29 14:20:00,38.08,38.19,38.06,38.16,18145.0,37.1811,37.2885,37.1616,37.2592,18145.0
2022-09-29 14:30:00,38.16,38.22,38.11,38.16,18490.0,37.2592,37.3178,37.2104,37.2592,18490.0
2022-09-29 14:40:00,38.17,38.17,38.1,38.12,6627.0,37.269,37.269,37.2007,37.2202,6627.0
2022-09-29 14:50:00,38.11,38.11,37.98,37.98,23319.0,37.2104,37.2104,37.0835,37.0835,23319.0
2022-09-29 15:00:00,38.0,38.06,37.97,37.99,41985.0,37.103,37.1616,37.0737,37.0933,41985.0
2022-09-29 15:10:00,37.98,38.15,37.95,38.13,34295.0,37.0835,37.2495,37.0542,37.23,34295.0
2022-09-29 15:20:00,38.12,38.12,38.02,38.05,40754.0,37.2202,37.2202,37.1225,37.1518,40754.0
2022-09-29 15:30:00,38.05,38.21,38.03,38.15,67219.0,37.1518,37.3081,37.1323,37.2495,67219.0
2022-09-29 15:40:00,38.15,38.16,38.03,38.05,48096.0,37.2495,37.2592,37.1323,37.1518,48096.0
2022-09-29 15:50:00,38.05,38.18,38.01,38.12,154405.0,37.1518,37.2788,37.1128,37.2202,154405.0
2022-09-30 09:30:00,38.08,38.11,37.46,37.65,71371.0,37.1811,37.2104,36.5758,36.7613,71371.0
2022-09-30 09:40:00,37.66,37.93,37.66,37.83,80696.0,36.771,37.0347,36.771,36.937,80696.0
2022-09-30 09:50:00,37.83,38.12,37.81,37.93,40719.0,36.937,37.2202,36.9175,37.0347,40719.0
2022-09-30 10:00:00,37.95,37.95,37.76,37.92,67354.0,37.0542,37.0542,36.8687,37.0249,67354.0
2022-09-30 10:10:00,37.93,38.04,37.74,37.85,48252.0,37.0347,37.1421,36.8492,36.9566,48252.0
2022-09-30 10:20:00,37.84,37.85,37.58,37.69,20968.0,36.9468,36.9566,36.6929,36.8003,20968.0
2022-09-30 10:30:00,37.7,38.0,37.69,37.93,36740.0,36.8101,37.103,36.8003,37.0347,36740.0
2022-09-30 10:40:00,37.92,38.09,37.91,38.09,12613.0,37.0249,37.1909,37.0151,37.1909,12613.0
2022-09-30 10:50:00,38.11,38.2,38.08,38.16,19289.0,37.2104,37.2983,37.1811,37.2592,19289.0
2022-09-30 11:00:00,38.18,38.21,38.07,38.16,43134.0,37.2788,37.3081,37.1714,37.2592,43134.0
2022-09-30 11:10:00,38.16,38.27,38.13,38.23,15230.0,37.2592,37.3666,37.23,37.3276,15230.0
2022-09-30 11:20:00,38.23,38.27,38.17,38.19,21329.0,37.3276,37.3666,37.269,37.2885,21329.0
2022-09-30 11:30:00,38.2,38.29,38.13,38.14,14512.0,37.2983,37.3862,37.23,37.2397,14512.0
2022-09-30 11:40:00,38.15,38.15,38.07,38.07,27780.0,37.2495,37.2495,37.1714,37.1714,27780.0
2022-09-30 11:50:00,38.07,38.09,37.93,37.97,29287.0,37.1714,37.1909,37.0347,37.0737,29287.0
2022-09-30 12:00:00,37.96,37.96,37.84,37.84,19330.0,37.064,37.064,36.9468,36.9468,19330.0
2022-09-30 12:10:00,37.84,37.99,37.84,37.95,18067.0,36.9468,37.0933,36.9468,37.0542,18067.0
2022-09-30 12:20:00,37.94,37.96,37.86,37.88,18234.0,37.0444,37.064,36.9663,36.9859,18234.0
2022-09-30 12:30:00,37.87,38.06,37.86,38.06,18770.0,36.9761,37.1616,36.9663,37.1616,18770.0
2022-09-30 12:40:00,38.06,38.08,38.03,38.07,12412.0,37.1616,37.1811,37.1323,37.1714,12412.0
2022-09-30 12:50:00,38.08,38.1,38.05,38.09,11413.0,37.1811,37.2007,37.1518,37.1909,11413.0
2022-09-30 13:00:00,38.09,38.09,38.01,38.02,11479.0,37.1909,37.1909,37.1128,37.1225,11479.0
2022-09-30 13:10:00,38.03,38.08,37.95,37.97,12457.0,37.1323,37.1811,37.0542,37.0737,12457.0
2022-09-30 13:20:00,37.98,38.04,37.96,38.02,12739.0,37.0835,37.1421,37.064,37.1225,12739.0
2022-09-30 13:30:00,38.02,38.03,37.84,37.86,19582.0,37.1225,37.1323,36.9468,36.9663,19582.0
2022-09-30 13:40:00,37.86,37.86,37.69,37.7,22821.0,36.9663,36.9663,36.8003,36.8101,22821.0
2022-09-30 13:50:00,37.71,37.77,37.68,37.74,21706.0,36.8199,36.8784,36.7906,36.8492,21706.0
2022-09-30 14:00:00,37.72,37.75,37.64,37.7,21363.0,36.8296,36.8589,36.7515,36.8101,21363.0
2022-09-30 14:10:00,37.72,37.93,37.71,37.88,25083.0,36.8296,37.0347,36.8199,36.9859,25083.0
2022-09-30 14:20:00,37.87,37.91,37.78,37.83,66493.0,36.9761,37.0151,36.8882,36.937,66493.0
2022-09-30 14:30:00,37.84,37.92,37.81,37.83,32349.0,36.9468,37.0249,36.9175,36.937,32349.0
2022-09-30 14:40:00,37.84,37.85,37.72,37.8,32424.0,36.9468,36.9566,36.8296,36.9077,32424.0
2022-09-30 14:50:00,37.81,37.81,37.65,37.69,20155.0,36.9175,36.9175,36.7613,36.8003,20155.0
2022-09-30 15:00:00,37.7,37.87,37.69,37.82,31455.0,36.8101,36.9761,36.8003,36.9273,31455.0
2022-09-30 15:10:00,37.8,37.9,37.77,37.82,64300.0,36.9077,37.0054,36.8784,36.9273,64300.0
2022-09-30 15:20:00,37.83,37.86,37.67,37.82,56822.0,36.937,36.9663,36.7808,36.9273,56822.0
2022-09-30 15:30:00,37.84,37.89,37.65,37.66,72256.0,36.9468,36.9956,36.7613,36.771,72256.0
2022-09-30 15:40:00,37.66,37.77,37.65,37.68,94176.0,36.771,36.8784,36.7613,36.7906,94176.0
2022-09-30 15:50:00,37.67,37.68,37.44,37.51,318263.0,36.7808,36.7906,36.5562,36.6246,318263.0
2022-10-03 09:30:00,38.26,38.43,38.12,38.27,78954.0,37.3569,37.5229,37.2202,37.3666,78954.0
2022-10-03 09:40:00,38.26,38.53,38.2,38.48,34958.0,37.3569,37.6205,37.2983,37.5717,34958.0
2022-10-03 09:50:00,38.38,38.38,37.8,37.89,41894.0,37.474,37.474,36.9077,36.9956,41894.0
2022-10-03 10:00:00,37.99,38.45,37.95,38.35,62597.0,37.0933,37.5424,37.0542,37.4448,62597.0
2022-10-03 10:10:00,38.35,38.48,38.2,38.28,42259.0,37.4448,37.5717,37.2983,37.3764,42259.0
2022-10-03 10:20:00,38.29,38.81,38.26,38.67,57578.0,37.3862,37.8939,37.3569,37.7572,57578.0
2022-10-03 10:30:00,38.66,38.74,38.47,38.52,43994.0,37.7474,37.8256,37.5619,37.6107,43994.0
2022-10-03 10:40:00,38.51,38.51,38.38,38.49,33590.0,37.601,37.601,37.474,37.5815,33590.0
2022-10-03 10:50:00,38.48,38.62,38.44,38.62,25469.0,37.5717,37.7084,37.5326,37.7084,25469.0
2022-10-03 11:00:00,38.63,38.83,38.62,38.83,32961.0,37.7181,37.9134,37.7084,37.9134,32961.0
2022-10-03 11:10:00,38.85,38.96,38.8,38.87,46590.0,37.933,38.0404,37.8841,37.9525,46590.0
2022-10-03 11:20:00,38.86,38.91,38.82,38.91,35624.0,37.9427,37.9915,37.9037,37.9915,35624.0
2022-10-03 11:30:00,38.93,38.99,38.86,38.9,27457.0,38.0111,38.0697,37.9427,37.9818,27457.0
2022-10-03 11:40:00,38.91,39.03,38.82,39.01,19643.0,37.9915,38.1087,37.9037,38.0892,19643.0
2022-10-03 11:50:00,39.03,39.06,38.86,38.88,18548.0,38.1087,38.138,37.9427,37.9622,18548.0
2022-10-03 12:00:00,38.88,38.97,38.88,38.97,17320.0,37.9622,38.0501,37.9622,38.0501,17320.0
2022-10-03 12:10:00,38.98,39.06,38.97,38.98,18945.0,38.0599,38.138,38.0501,38.0599,18945.0
2022-10-03 12:20:00,38.98,39.03,38.9,38.92,19433.0,38.0599,38.1087,37.9818,38.0013,19433.0
2022-10-03 12:30:00,38.92,38.96,38.84,38.92,25365.0,38.0013,38.0404,37.9232,38.0013,25365.0
2022-10-03 12:40:00,38.93,38.97,38.79,38.8,20098.0,38.0111,38.0501,37.8744,37.8841,20098.0
2022-10-03 12:50:00,38.79,38.92,38.7,38.92,44328.0,37.8744,38.0013,37.7865,38.0013,44328.0
2022-10-03 13:00:00,38.92,38.94,38.75,38.81,24271.0,38.0013,38.0208,37.8353,37.8939,24271.0
2022-10-03 13:10:00,38.8,38.82,38.73,38.75,18230.0,37.8841,37.9037,37.8158,37.8353,18230.0
2022-10-03 13:20:00,38.74,38.9,38.73,38.9,26515.0,37.8256,37.9818,37.8158,37.9818,26515.0
2022-10-03 13:30:00,38.9,38.99,38.88,38.89,35697.0,37.9818,38.0697,37.9622,37.972,35697.0
2022-10-03 13:40:00,38.89,39.01,38.86,38.97,22390.0,37.972,38.0892,37.9427,38.0501,22390.0
2022-10-03 13:50:00,38.96,39.04,38.94,39.04,16659.0,38.0404,38.1185,38.0208,38.1185,16659.0
2022-10-03 14:00:00,39.04,39.09,38.99,39.01,22738.0,38.1185,38.1673,38.0697,38.0892,22738.0
2022-10-03 14:10:00,39.02,39.04,38.95,39.01,25961.0,38.0989,38.1185,38.0306,38.0892,25961.0
2022-10-03 14:20:00,39.0,39.16,39.0,39.15,52186.0,38.0794,38.2356,38.0794,38.2259,52186.0
2022-10-03 14:30:00,39.15,39.22,39.09,39.2,50188.0,38.2259,38.2942,38.1673,38.2747,50188.0
2022-10-03 14:40:00,39.19,39.4,39.17,39.36,53951.0,38.2649,38.47,38.2454,38.4309,53951.0
2022-10-03 14:50:00,39.36,39.48,39.34,39.42,38793.0,38.4309,38.5481,38.4114,38.4895,38793.0
2022-10-03 15:00:00,39.42,39.48,39.4,39.44,55432.0,38.4895,38.5481,38.47,38.509,55432.0
2022-10-03 15:10:00,39.45,39.46,39.32,39.33,50626.0,38.5188,38.5286,38.3919,38.4016,50626.0
2022-10-03 15:20:00,39.33,39.44,39.31,39.38,34764.0,38.4016,38.509,38.3821,38.4504,34764.0
2022-10-03 15:30:00,39.38,39.4,39.31,39.38,40472.0,38.4504,38.47,38.3821,38.4504,40472.0
2022-10-03 15:40:00,39.37,39.37,39.18,39.18,76049.0,38.4407,38.4407,38.2552,38.2552,76049.0
2022-10-03 15:50:00,39.17,39.25,39.13,39.25,238046.0,38.2454,38.3235,38.2063,38.3235,238046.0
2022-10-04 09:30:00,39.97,40.38,39.97,40.24,73307.0,39.0265,39.4268,39.0265,39.2901,73307.0
2022-10-04 09:40:00,40.21,40.43,39.97,40.29,54471.0,39.2609,39.4757,39.0265,39.339,54471.0
2022-10-04 09:50:00,40.31,40.54,40.27,40.54,35742.0,39.3585,39.5831,39.3194,39.5831,35742.0
2022-10-04 10:00:00,40.59,40.83,40.59,40.66,55095.0,39.6319,39.8662,39.6319,39.7002,55095.0
2022-10-04 10:10:00,40.65,40.65,40.52,40.59,27156.0,39.6905,39.6905,39.5635,39.6319,27156.0
2022-10-04 10:20:00,40.6,40.73,40.47,40.67,26879.0,39.6416,39.7686,39.5147,39.71,26879.0
2022-10-04 10:30:00,40.66,40.83,40.66,40.79,25564.0,39.7002,39.8662,39.7002,39.8272,25564.0
2022-10-04 10:40:00,40.8,40.81,40.7,40.76,27390.0,39.8369,39.8467,39.7393,39.7979,27390.0
2022-10-04 10:50:00,40.76,40.82,40.65,40.79,42137.0,39.7979,39.8565,39.6905,39.8272,42137.0
2022-10-04 11:00:00,40.8,40.81,40.68,40.7,21792.0,39.8369,39.8467,39.7198,39.7393,21792.0
2022-10-04 11:10:00,40.7,40.77,40.61,40.75,35477.0,39.7393,39.8076,39.6514,39.7881,35477.0
2022-10-04 11:20:00,40.75,40.79,40.65,40.68,24412.0,39.7881,39.8272,39.6905,39.7198,24412.0
2022-10-04 11:30:00,40.69,40.83,40.68,40.82,31397.0,39.7295,39.8662,39.7198,39.8565,31397.0
2022-10-04 11:40:00,40.81,40.82,40.68,40.7,20591.0,39.8467,39.8565,39.7198,39.7393,20591.0
2022-10-04 11:50:00,40.71,40.8,40.7,40.8,19463.0,39.7491,39.8369,39.7393,39.8369,19463.0
2022-10-04 12:00:00,40.8,40.84,40.76,40.77,20076.0,39.8369,39.876,39.7979,39.8076,20076.0
2022-10-04 12:10:00,40.76,40.77,40.66,40.72,15259.0,39.7979,39.8076,39.7002,39.7588,15259.0
2022-10-04 12:20:00,40.73,40.82,40.68,40.81,14316.0,39.7686,39.8565,39.7198,39.8467,14316.0
2022-10-04 12:30:00,40.82,40.88,40.81,40.88,23969.0,39.8565,39.915,39.8467,39.915,23969.0
2022-10-04 12:40:00,40.87,40.89,40.74,40.74,22005.0,39.9053,39.9248,39.7783,39.7783,22005.0
2022-10-04 12:50:00,40.74,40.77,40.71,40.73,14547.0,39.7783,39.8076,39.7491,39.7686,14547.0
2022-10-04 13:00:00,40.73,40.81,40.72,40.73,26167.0,39.7686,39.8467,39.7588,39.7686,26167.0
2022-10-04 13:10:00,40.73,40.77,40.61,40.62,20580.0,39.7686,39.8076,39.6514,39.6612,20580.0
2022-10-04 13:20:00,40.6,40.78,40.54,40.77,24894.0,39.6416,39.8174,39.5831,39.8076,24894.0
2022-10-04 13:30:00,40.77,40.84,40.73,40.77,17197.0,39.8076,39.876,39.7686,39.8076,17197.0
2022-10-04 13:40:00,40.76,40.91,40.76,40.87,24978.0,39.7979,39.9443,39.7979,39.9053,24978.0
2022-10-04 13:50:00,40.88,40.89,40.8,40.8,16404.0,39.915,39.9248,39.8369,39.8369,16404.0
2022-10-04 14:00:00,40.81,40.85,40.76,40.8,16905.0,39.8467,39.8857,39.7979,39.8369,16905.0
2022-10-04 14:10:00,40.8,40.83,40.73,40.73,19185.0,39.8369,39.8662,39.7686,39.7686,19185.0
2022-10-04 14:20:00,40.73,40.84,40.73,40.76,19594.0,39.7686,39.876,39.7686,39.7979,19594.0
2022-10-04 14:30:00,40.75,40.8,40.75,40.76,14180.0,39.7881,39.8369,39.7881,39.7979,14180.0
2022-10-04 14:40:00,40.75,40.85,40.73,40.8,33083.0,39.7881,39.8857,39.7686,39.8369,33083.0
2022-10-04 14:50:00,40.81,40.91,40.81,40.91,37365.0,39.8467,39.9443,39.8467,39.9443,37365.0
2022-10-04 15:00:00,40.91,40.94,40.81,40.81,30878.0,39.9443,39.9736,39.8467,39.8467,30878.0
2022-10-04 15:10:00,40.8,40.85,40.71,40.84,29066.0,39.8369,39.8857,39.7491,39.876,29066.0
2022-10-04 15:20:00,40.84,40.91,40.83,40.85,35368.0,39.876,39.9443,39.8662,39.8857,35368.0
2022-10-04 15:30:00,40.85,40.91,40.79,40.89,62105.0,39.8857,39.9443,39.8272,39.9248,62105.0
2022-10-04 15:40:00,40.87,40.93,40.84,40.91,72611.0,39.9053,39.9639,39.876,39.9443,72611.0
2022-10-04 15:50:00,40.92,41.01,40.86,41.01,222023.0,39.9541,40.042,39.8955,40.042,222023.0
2022-10-05 09:30:00,40.48,40.69,40.24,40.57,80565.0,39.5245,39.7295,39.2901,39.6124,80565.0
2022-10-05 09:40:00,40.58,40.61,40.43,40.51,36824.0,39.6221,39.6514,39.4757,39.5538,36824.0
2022-10-05 09:50:00,40.52,40.62,40.43,40.58,27271.0,39.5635,39.6612,39.4757,39.6221,27271.0
2022-10-05 10:00:00,40.57,40.59,40.33,40.41,23435.0,39.6124,39.6319,39.378,39.4561,23435.0
2022-10-05 10:10:00,40.42,40.48,40.37,40.41,16549.0,39.4659,39.5245,39.4171,39.4561,16549.0
2022-10-05 10:20:00,40.41,40.54,40.38,40.45,26191.0,39.4561,39.5831,39.4268,39.4952,26191.0
2022-10-05 10:30:00,40.43,40.53,40.36,40.53,17888.0,39.4757,39.5733,39.4073,39.5733,17888.0
2022-10-05 10:40:00,40.51,40.61,40.43,40.45,17085.0,39.5538,39.6514,39.4757,39.4952,17085.0
2022-10-05 10:50:00,40.42,40.49,40.39,40.44,20735.0,39.4659,39.5342,39.4366,39.4854,20735.0
2022-10-05 11:00:00,40.44,40.57,40.42,40.57,15004.0,39.4854,39.6124,39.4659,39.6124,15004.0
2022-10-05 11:10:00,40.57,40.57,40.46,40.53,21600.0,39.6124,39.6124,39.505,39.5733,21600.0
2022-10-05 11:20:00,40.54,40.54,40.44,40.45,24016.0,39.5831,39.5831,39.4854,39.4952,24016.0
2022-10-05 11:30:00,40.46,40.57,40.45,40.56,12607.0,39.505,39.6124,39.4952,39.6026,12607.0
2022-10-05 11:40:00,40.55,40.55,40.42,40.42,19059.0,39.5928,39.5928,39.4659,39.4659,19059.0
2022-10-05 11:50:00,40.42,40.44,40.34,40.34,15519.0,39.4659,39.4854,39.3878,39.3878,15519.0
2022-10-05 12:00:00,40.35,40.44,40.18,40.39,16257.0,39.3975,39.4854,39.2316,39.4366,16257.0
2022-10-05 12:10:00,40.39,40.53,40.36,40.53,13695.0,39.4366,39.5733,39.4073,39.5733,13695.0
2022-10-05 12:20:00,40.53,40.56,40.49,40.55,19321.0,39.5733,39.6026,39.5342,39.5928,19321.0
2022-10-05 12:30:00,40.55,40.61,40.54,40.6,8346.0,39.5928,39.6514,39.5831,39.6416,8346.0
2022-10-05 12:40:00,40.6,40.81,40.57,40.8,21316.0,39.6416,39.8467,39.6124,39.8369,21316.0
2022-10-05 12:50:00,40.8,40.82,40.66,40.66,18904.0,39.8369,39.8565,39.7002,39.7002,18904.0
2022-10-05 13:00:00,40.65,40.81,40.64,40.76,23539.0,39.6905,39.8467,39.6807,39.7979,23539.0
2022-10-05 13:10:00,40.75,40.96,40.75,40.96,23915.0,39.7881,39.9931,39.7881,39.9931,23915.0
2022-10-05 13:20:00,40.98,40.98,40.91,40.94,26410.0,40.0127,40.0127,39.9443,39.9736,26410.0
2022-10-05 13:30:00,40.93,40.95,40.84,40.91,26971.0,39.9639,39.9834,39.876,39.9443,26971.0
2022-10-05 13:40:00,40.91,41.06,40.91,40.95,171687.0,39.9443,40.0908,39.9443,39.9834,171687.0
2022-10-05 13:50:00,40.95,40.95,40.77,40.79,28322.0,39.9834,39.9834,39.8076,39.8272,28322.0
2022-10-05 14:00:00,40.79,40.89,40.78,40.87,15283.0,39.8272,39.9248,39.8174,39.9053,15283.0
2022-10-05 14:10:00,40.86,40.87,40.78,40.86,24106.0,39.8955,39.9053,39.8174,39.8955,24106.0
2022-10-05 14:20:00,40.83,40.86,40.77,40.83,20005.0,39.8662,39.8955,39.8076,39.8662,20005.0
2022-10-05 14:30:00,40.83,40.88,40.79,40.86,13440.0,39.8662,39.915,39.8272,39.8955,13440.0
2022-10-05 14:40:00,40.86,40.9,40.82,40.83,30406.0,39.8955,39.9346,39.8565,39.8662,30406.0
2022-10-05 14:50:00,40.84,40.92,40.83,40.9,13684.0,39.876,39.9541,39.8662,39.9346,13684.0
2022-10-05 15:00:00,40.91,41.01,40.91,40.99,21709.0,39.9443,40.042,39.9443,40.0224,21709.0
2022-10-05 15:10:00,40.98,41.09,40.93,41.07,24918.0,40.0127,40.1201,39.9639,40.1006,24918.0
2022-10-05 15:20:00,41.07,41.07,41.0,41.03,18940.0,40.1006,40.1006,40.0322,40.0615,18940.0
2022-10-05 15:30:00,41.02,41.05,40.96,40.99,39535.0,40.0517,40.081,39.9931,40.0224,39535.0
2022-10-05 15:40:00,40.99,41.07,40.94,40.97,59726.0,40.0224,40.1006,39.9736,40.0029,59726.0
2022-10-05 15:50:00,40.96,40.96,40.8,40.86,207894.0,39.9931,39.9931,39.8369,39.8955,207894.0
2022-10-06 09:30:00,40.69,41.19,40.52,41.1,39947.0,39.7295,40.2177,39.5635,40.1298,39947.0
2022-10-06 09:40:00,41.12,41.29,40.94,41.02,40434.0,40.1494,40.3154,39.9736,40.0517,40434.0
2022-10-06 09:50:00,41.0,41.12,40.9,40.97,14473.0,40.0322,40.1494,39.9346,40.0029,14473.0
2022-10-06 10:00:00,40.98,40.99,40.79,40.84,35703.0,40.0127,40.0224,39.8272,39.876,35703.0
2022-10-06 10:10:00,40.81,40.81,40.64,40.73,25287.0,39.8467,39.8467,39.6807,39.7686,25287.0
2022-10-06 10:20:00,40.74,40.85,40.68,40.68,18064.0,39.7783,39.8857,39.7198,39.7198,18064.0
2022-10-06 10:30:00,40.7,40.76,40.63,40.72,12887.0,39.7393,39.7979,39.6709,39.7588,12887.0
2022-10-06 10:40:00,40.72,40.92,40.72,40.92,17785.0,39.7588,39.9541,39.7588,39.9541,17785.0
2022-10-06 10:50:00,40.9,41.02,40.85,40.98,32811.0,39.9346,40.0517,39.8857,40.0127,32811.0
2022-10-06 11:00:00,41.0,41.18,40.99,41.14,39838.0,40.0322,40.208,40.0224,40.1689,39838.0
2022-10-06 11:10:00,41.14,41.32,41.07,41.29,54800.0,40.1689,40.3447,40.1006,40.3154,54800.0
2022-10-06 11:20:00,41.29,41.39,41.27,41.33,44337.0,40.3154,40.413,40.2958,40.3544,44337.0
2022-10-06 11:30:00,41.33,41.33,41.21,41.21,14133.0,40.3544,40.3544,40.2372,40.2372,14133.0
2022-10-06 11:40:00,41.2,41.36,41.18,41.35,17635.0,40.2275,40.3837,40.208,40.3739,17635.0
2022-10-06 11:50:00,41.34,41.5,41.24,41.26,28425.0,40.3642,40.5204,40.2665,40.2861,28425.0
2022-10-06 12:00:00,41.26,41.28,41.13,41.15,12193.0,40.2861,40.3056,40.1591,40.1787,12193.0
2022-10-06 12:10:00,41.15,41.22,41.08,41.21,43261.0,40.1787,40.247,40.1103,40.2372,43261.0
2022-10-06 12:20:00,41.22,41.31,41.21,41.29,10226.0,40.247,40.3349,40.2372,40.3154,10226.0
2022-10-06 12:30:00,41.29,41.46,41.25,41.46,11937.0,40.3154,40.4813,40.2763,40.4813,11937.0
2022-10-06 12:40:00,41.45,41.46,41.39,41.42,15906.0,40.4716,40.4813,40.413,40.4423,15906.0
2022-10-06 12:50:00,41.42,41.45,41.37,41.37,10790.0,40.4423,40.4716,40.3935,40.3935,10790.0
2022-10-06 13:00:00,41.38,41.41,41.21,41.23,29034.0,40.4032,40.4325,40.2372,40.2568,29034.0
2022-10-06 13:10:00,41.23,41.4,41.21,41.35,26770.0,40.2568,40.4228,40.2372,40.3739,26770.0
2022-10-06 13:20:00,41.37,41.41,41.31,41.41,18833.0,40.3935,40.4325,40.3349,40.4325,18833.0
2022-10-06 13:30:00,41.4,41.4,41.29,41.32,12486.0,40.4228,40.4228,40.3154,40.3447,12486.0
2022-10-06 13:40:00,41.34,41.4,41.3,41.35,14875.0,40.3642,40.4228,40.3251,40.3739,14875.0
2022-10-06 13:50:00,41.36,41.43,41.35,41.39,10566.0,40.3837,40.4521,40.3739,40.413,10566.0
2022-10-06 14:00:00,41.39,41.39,41.26,41.31,11656.0,40.413,40.413,40.2861,40.3349,11656.0
2022-10-06 14:10:00,41.31,41.34,41.19,41.21,16560.0,40.3349,40.3642,40.2177,40.2372,16560.0
2022-10-06 14:20:00,41.21,41.26,41.2,41.23,12296.0,40.2372,40.2861,40.2275,40.2568,12296.0
2022-10-06 14:30:00,41.24,41.27,41.17,41.21,19431.0,40.2665,40.2958,40.1982,40.2372,19431.0
2022-10-06 14:40:00,41.21,41.21,41.14,41.15,12040.0,40.2372,40.2372,40.1689,40.1787,12040.0
2022-10-06 14:50:00,41.14,41.19,41.08,41.18,18686.0,40.1689,40.2177,40.1103,40.208,18686.0
2022-10-06 15:00:00,41.18,41.19,41.11,41.14,25454.0,40.208,40.2177,40.1396,40.1689,25454.0
2022-10-06 15:10:00,41.14,41.2,41.09,41.14,27534.0,40.1689,40.2275,40.1201,40.1689,27534.0
2022-10-06 15:20:00,41.15,41.31,41.15,41.31,30123.0,40.1787,40.3349,40.1787,40.3349,30123.0
2022-10-06 15:30:00,41.32,41.34,41.28,41.3,31240.0,40.3447,40.3642,40.3056,40.3251,31240.0
2022-10-06 15:40:00,41.3,41.39,41.26,41.33,59073.0,40.3251,40.413,40.2861,40.3544,59073.0
2022-10-06 15:50:00,41.33,41.38,41.26,41.27,186853.0,40.3544,40.4032,40.2861,40.2958,186853.0
2022-10-07 09:30:00,40.69,40.69,40.14,40.36,77398.0,39.7295,39.7295,39.1925,39.4073,77398.0
2022-10-07 09:40:00,40.37,40.38,40.07,40.13,41794.0,39.4171,39.4268,39.1242,39.1827,41794.0
2022-10-07 09:50:00,40.11,40.16,39.57,39.59,62140.0,39.1632,39.212,38.636,38.6555,62140.0
2022-10-07 10:00:00,39.61,39.74,39.52,39.71,33185.0,38.675,38.8019,38.5871,38.7727,33185.0
2022-10-07 10:10:00,39.69,40.02,39.66,39.93,24459.0,38.7531,39.0753,38.7238,38.9875,24459.0
2022-10-07 10:20:00,39.93,40.05,39.86,39.94,14249.0,38.9875,39.1046,38.9191,38.9972,14249.0
2022-10-07 10:30:00,39.96,40.03,39.95,39.96,19814.0,39.0168,39.0851,39.007,39.0168,19814.0
2022-10-07 10:40:00,39.97,40.27,39.96,40.25,17646.0,39.0265,39.3194,39.0168,39.2999,17646.0
2022-10-07 10:50:00,40.25,40.35,40.19,40.23,33788.0,39.2999,39.3975,39.2413,39.2804,33788.0
2022-10-07 11:00:00,40.23,40.4,40.22,40.31,19089.0,39.2804,39.4464,39.2706,39.3585,19089.0
2022-10-07 11:10:00,40.32,40.34,40.19,40.22,15396.0,39.3683,39.3878,39.2413,39.2706,15396.0
2022-10-07 11:20:00,40.22,40.26,40.14,40.21,12066.0,39.2706,39.3097,39.1925,39.2609,12066.0
2022-10-07 11:30:00,40.22,40.24,40.09,40.11,9560.0,39.2706,39.2901,39.1437,39.1632,9560.0
2022-10-07 11:40:00,40.09,40.16,40.06,40.1,15236.0,39.1437,39.212,39.1144,39.1534,15236.0
2022-10-07 11:50:00,40.1,40.29,40.1,40.27,12762.0,39.1534,39.339,39.1534,39.3194,12762.0
2022-10-07 12:00:00,40.26,40.46,40.25,40.4,51379.0,39.3097,39.505,39.2999,39.4464,51379.0
2022-10-07 12:10:00,40.39,40.42,40.34,40.36,15843.0,39.4366,39.4659,39.3878,39.4073,15843.0
2022-10-07 12:20:00,40.34,40.34,40.2,40.29,10656.0,39.3878,39.3878,39.2511,39.339,10656.0
2022-10-07 12:30:00,40.29,40.3,40.23,40.24,6517.0,39.339,39.3487,39.2804,39.2901,6517.0
2022-10-07 12:40:00,40.24,40.24,40.09,40.11,13898.0,39.2901,39.2901,39.1437,39.1632,13898.0
2022-10-07 12:50:00,40.1,40.18,40.08,40.18,9560.0,39.1534,39.2316,39.1339,39.2316,9560.0
2022-10-07 13:00:00,40.19,40.24,40.17,40.24,10349.0,39.2413,39.2901,39.2218,39.2901,10349.0
2022-10-07 13:10:00,40.24,40.39,40.22,40.38,13081.0,39.2901,39.4366,39.2706,39.4268,13081.0
2022-10-07 13:20:00,40.38,40.4,40.27,40.28,14999.0,39.4268,39.4464,39.3194,39.3292,14999.0
2022-10-07 13:30:00,40.27,40.38,40.21,40.38,14410.0,39.3194,39.4268,39.2609,39.4268,14410.0
2022-10-07 13:40:00,40.39,40.43,40.36,40.38,16359.0,39.4366,39.4757,39.4073,39.4268,16359.0
2022-10-07 13:50:00,40.38,40.39,40.31,40.36,10554.0,39.4268,39.4366,39.3585,39.4073,10554.0
2022-10-07 14:00:00,40.37,40.42,40.35,40.36,14298.0,39.4171,39.4659,39.3975,39.4073,14298.0
2022-10-07 14:10:00,40.36,40.38,40.29,40.29,16348.0,39.4073,39.4268,39.339,39.339,16348.0
2022-10-07 14:20:00,40.27,40.29,40.2,40.22,21069.0,39.3194,39.339,39.2511,39.2706,21069.0
2022-10-07 14:30:00,40.21,40.27,40.17,40.27,16371.0,39.2609,39.3194,39.2218,39.3194,16371.0
2022-10-07 14:40:00,40.27,40.29,40.11,40.19,14143.0,39.3194,39.339,39.1632,39.2413,14143.0
2022-10-07 14:50:00,40.2,40.21,40.15,40.19,14861.0,39.2511,39.2609,39.2023,39.2413,14861.0
2022-10-07 15:00:00,40.19,40.25,40.1,40.1,73055.0,39.2413,39.2999,39.1534,39.1534,73055.0
2022-10-07 15:10:00,40.09,40.13,39.96,40.0,33845.0,39.1437,39.1827,39.0168,39.0558,33845.0
2022-10-07 15:20:00,40.0,40.05,39.93,40.04,50465.0,39.0558,39.1046,38.9875,39.0949,50465.0
2022-10-07 15:30:00,40.04,40.09,39.88,40.09,46143.0,39.0949,39.1437,38.9386,39.1437,46143.0
2022-10-07 15:40:00,40.1,40.14,40.03,40.05,73587.0,39.1534,39.1925,39.0851,39.1046,73587.0
2022-10-07 15:50:00,40.05,40.14,40.0,40.1,211240.0,39.1046,39.1925,39.0558,39.1534,211240.0
2022-10-10 09:30:00,40.47,40.6,40.21,40.31,46078.0,39.5147,39.6416,39.2609,39.3585,46078.0
2022-10-10 09:40:00,40.33,40.39,40.24,40.3,31299.0,39.378,39.4366,39.2901,39.3487,31299.0
2022-10-10 09:50:00,40.31,40.41,40.14,40.21,21445.0,39.3585,39.4561,39.1925,39.2609,21445.0
2022-10-10 10:00:00,40.22,40.29,40.08,40.19,17520.0,39.2706,39.339,39.1339,39.2413,17520.0
2022-10-10 10:10:00,40.24,40.38,40.2,40.25,16926.0,39.2901,39.4268,39.2511,39.2999,16926.0
2022-10-10 10:20:00,40.28,40.43,40.23,40.37,11324.0,39.3292,39.4757,39.2804,39.4171,11324.0
2022-10-10 10:30:00,40.35,40.47,40.09,40.1,32877.0,39.3975,39.5147,39.1437,39.1534,32877.0
2022-10-10 10:40:00,40.09,40.21,40.0,40.19,43527.0,39.1437,39.2609,39.0558,39.2413,43527.0
2022-10-10 10:50:00,40.2,40.23,40.14,40.16,13621.0,39.2511,39.2804,39.1925,39.212,13621.0
2022-10-10 11:00:00,40.14,40.18,40.08,40.14,16274.0,39.1925,39.2316,39.1339,39.1925,16274.0
2022-10-10 11:10:00,40.16,40.26,40.16,40.16,12905.0,39.212,39.3097,39.212,39.212,12905.0
2022-10-10 11:20:00,40.15,40.28,40.14,40.18,16436.0,39.2023,39.3292,39.1925,39.2316,16436.0
2022-10-10 11:30:00,40.19,40.2,40.08,40.09,33352.0,39.2413,39.2511,39.1339,39.1437,33352.0
2022-10-10 11:40:00,40.09,40.26,40.05,40.25,15041.0,39.1437,39.3097,39.1046,39.2999,15041.0
2022-10-10 11:50:00,40.26,40.35,40.23,40.23,13259.0,39.3097,39.3975,39.2804,39.2804,13259.0
2022-10-10 12:00:00,40.23,40.23,40.1,40.12,6627.0,39.2804,39.2804,39.1534,39.173,6627.0
2022-10-10 12:10:00,40.11,40.11,40.02,40.02,8035.0,39.1632,39.1632,39.0753,39.0753,8035.0
2022-10-10 12:20:00,39.99,40.01,39.85,39.89,14330.0,39.046,39.0656,38.9094,38.9484,14330.0
2022-10-10 12:30:00,39.87,39.91,39.76,39.84,13067.0,38.9289,38.9679,38.8215,38.8996,13067.0
2022-10-10 12:40:00,39.86,39.87,39.81,39.84,14915.0,38.9191,38.9289,38.8703,38.8996,14915.0
2022-10-10 12:50:00,39.84,39.84,39.7,39.71,23854.0,38.8996,38.8996,38.7629,38.7727,23854.0
2022-10-10 13:00:00,39.71,39.71,39.55,39.59,22476.0,38.7727,38.7727,38.6164,38.6555,22476.0
2022-10-10 13:10:00,39.58,39.68,39.54,39.66,25394.0,38.6457,38.7434,38.6067,38.7238,25394.0
2022-10-10 13:20:00,39.65,39.68,39.6,39.62,20279.0,38.7141,38.7434,38.6653,38.6848,20279.0
2022-10-10 13:30:00,39.62,39.76,39.62,39.73,19419.0,38.6848,38.8215,38.6848,38.7922,19419.0
2022-10-10 13:40:00,39.74,39.97,39.69,39.93,23995.0,38.8019,39.0265,38.7531,38.9875,23995.0
2022-10-10 13:50:00,39.92,40.03,39.91,39.92,20805.0,38.9777,39.0851,38.9679,38.9777,20805.0
2022-10-10 14:00:00,39.92,39.93,39.73,39.75,30756.0,38.9777,38.9875,38.7922,38.8117,30756.0
2022-10-10 14:10:00,39.75,39.82,39.74,39.8,20324.0,38.8117,38.8801,38.8019,38.8605,20324.0
2022-10-10 14:20:00,39.8,39.85,39.75,39.83,20610.0,38.8605,38.9094,38.8117,38.8898,20610.0
2022-10-10 14:30:00,39.83,39.97,39.82,39.97,12584.0,38.8898,39.0265,38.8801,39.0265,12584.0
2022-10-10 14:40:00,39.97,40.01,39.94,39.97,13696.0,39.0265,39.0656,38.9972,39.0265,13696.0
2022-10-10 14:50:00,39.96,40.08,39.95,40.04,47488.0,39.0168,39.1339,39.007,39.0949,47488.0
2022-10-10 15:00:00,40.04,40.09,40.0,40.07,18549.0,39.0949,39.1437,39.0558,39.1242,18549.0
2022-10-10 15:10:00,40.07,40.25,40.04,40.22,37754.0,39.1242,39.2999,39.0949,39.2706,37754.0
2022-10-10 15:20:00,40.24,40.25,40.06,40.07,26894.0,39.2901,39.2999,39.1144,39.1242,26894.0
2022-10-10 15:30:00,40.06,40.1,40.02,40.06,26084.0,39.1144,39.1534,39.0753,39.1144,26084.0
2022-10-10 15:40:00,40.05,40.06,39.96,40.04,32543.0,39.1046,39.1144,39.0168,39.0949,32543.0
2022-10-10 15:50:00,40.04,40.11,39.85,39.88,182039.0,39.0949,39.1632,38.9094,38.9386,182039.0
2022-10-11 09:30:00,39.63,40.06,39.59,39.95,44738.0,38.6945,39.1144,38.6555,39.007,44738.0
2022-10-11 09:40:00,39.94,40.01,39.74,39.82,24935.0,38.9972,39.0656,38.8019,38.8801,24935.0
2022-10-11 09:50:00,39.72,39.72,39.55,39.55,28711.0,38.7824,38.7824,38.6164,38.6164,28711.0
2022-10-11 10:00:00,39.55,39.59,39.35,39.37,37894.0,38.6164,38.6555,38.4212,38.4407,37894.0
2022-10-11 10:10:00,39.36,39.69,39.29,39.61,30824.0,38.4309,38.7531,38.3626,38.675,30824.0
2022-10-11 10:20:00,39.61,39.65,39.52,39.65,18294.0,38.675,38.7141,38.5871,38.7141,18294.0
2022-10-11 10:30:00,39.64,39.93,39.63,39.93,32283.0,38.7043,38.9875,38.6945,38.9875,32283.0
2022-10-11 10:40:00,39.92,40.12,39.92,40.08,33210.0,38.9777,39.173,38.9777,39.1339,33210.0
2022-10-11 10:50:00,40.09,40.19,40.04,40.11,23338.0,39.1437,39.2413,39.0949,39.1632,23338.0
2022-10-11 11:00:00,40.12,40.32,40.12,40.2,17487.0,39.173,39.3683,39.173,39.2511,17487.0
2022-10-11 11:10:00,40.22,40.33,40.2,40.3,14669.0,39.2706,39.378,39.2511,39.3487,14669.0
2022-10-11 11:20:00,40.33,40.36,40.27,40.32,13605.0,39.378,39.4073,39.3194,39.3683,13605.0
2022-10-11 11:30:00,40.33,40.48,40.33,40.48,20384.0,39.378,39.5245,39.378,39.5245,20384.0
2022-10-11 11:40:00,40.48,40.6,40.45,40.56,20308.0,39.5245,39.6416,39.4952,39.6026,20308.0
2022-10-11 11:50:00,40.56,40.65,40.48,40.5,16391.0,39.6026,39.6905,39.5245,39.544,16391.0
2022-10-11 12:00:00,40.49,40.49,40.31,40.33,21556.0,39.5342,39.5342,39.3585,39.378,21556.0
2022-10-11 12:10:00,40.34,40.48,40.33,40.47,19589.0,39.3878,39.5245,39.378,39.5147,19589.0
2022-10-11 12:20:00,40.47,40.52,40.37,40.38,17591.0,39.5147,39.5635,39.4171,39.4268,17591.0
2022-10-11 12:30:00,40.37,40.55,40.37,40.54,10947.0,39.4171,39.5928,39.4171,39.5831,10947.0
2022-10-11 12:40:00,40.54,40.72,40.54,40.71,16295.0,39.5831,39.7588,39.5831,39.7491,16295.0
2022-10-11 12:50:00,40.73,40.74,40.59,40.59,13993.0,39.7686,39.7783,39.6319,39.6319,13993.0
2022-10-11 13:00:00,40.6,40.63,40.51,40.53,14537.0,39.6416,39.6709,39.5538,39.5733,14537.0
2022-10-11 13:10:00,40.54,40.55,40.34,40.4,14302.0,39.5831,39.5928,39.3878,39.4464,14302.0
2022-10-11 13:20:00,40.4,40.43,40.3,40.32,18156.0,39.4464,39.4757,39.3487,39.3683,18156.0
2022-10-11 13:30:00,40.34,40.36,40.22,40.25,15600.0,39.3878,39.4073,39.2706,39.2999,15600.0
2022-10-11 13:40:00,40.24,40.4,40.23,40.37,11585.0,39.2901,39.4464,39.2804,39.4171,11585.0
2022-10-11 13:50:00,40.36,40.41,40.35,40.36,14636.0,39.4073,39.4561,39.3975,39.4073,14636.0
2022-10-11 14:00:00,40.37,40.48,40.34,40.36,15921.0,39.4171,39.5245,39.3878,39.4073,15921.0
2022-10-11 14:10:00,40.37,40.48,40.31,40.43,16131.0,39.4171,39.5245,39.3585,39.4757,16131.0
2022-10-11 14:20:00,40.41,40.48,40.41,40.46,21914.0,39.4561,39.5245,39.4561,39.505,21914.0
2022-10-11 14:30:00,40.47,40.51,40.39,40.44,12048.0,39.5147,39.5538,39.4366,39.4854,12048.0
2022-10-11 14:40:00,40.44,40.47,40.1,40.13,26757.0,39.4854,39.5147,39.1534,39.1827,26757.0
2022-10-11 14:50:00,40.13,40.15,39.83,39.84,26046.0,39.1827,39.2023,38.8898,38.8996,26046.0
2022-10-11 15:00:00,39.83,39.89,39.78,39.81,34459.0,38.8898,38.9484,38.841,38.8703,34459.0
2022-10-11 15:10:00,39.8,39.8,39.64,39.74,25381.0,38.8605,38.8605,38.7043,38.8019,25381.0
2022-10-11 15:20:00,39.76,39.9,39.75,39.89,27387.0,38.8215,38.9582,38.8117,38.9484,27387.0
2022-10-11 15:30:00,39.88,39.95,39.81,39.95,22975.0,38.9386,39.007,38.8703,39.007,22975.0
2022-10-11 15:40:00,39.95,39.96,39.87,39.94,54393.0,39.007,39.0168,38.9289,38.9972,54393.0
2022-10-11 15:50:00,39.93,40.0,39.81,39.94,199230.0,38.9875,39.0558,38.8703,38.9972,199230.0
2022-10-12 09:30:00,39.9,40.1,39.56,39.73,64486.0,38.9582,39.1534,38.6262,38.7922,64486.0
2022-10-12 09:40:00,39.71,39.78,39.15,39.15,49188.0,38.7727,38.841,38.2259,38.2259,49188.0
2022-10-12 09:50:00,39.13,39.3,38.99,39.25,42047.0,38.2063,38.3723,38.0697,38.3235,42047.0
2022-10-12 10:00:00,39.27,39.57,39.27,39.39,41523.0,38.343,38.636,38.343,38.4602,41523.0
2022-10-12 10:10:00,39.42,39.62,39.36,39.62,24978.0,38.4895,38.6848,38.4309,38.6848,24978.0
2022-10-12 10:20:00,39.61,39.61,39.41,39.48,27854.0,38.675,38.675,38.4797,38.5481,27854.0
2022-10-12 10:30:00,39.48,39.59,39.44,39.45,17885.0,38.5481,38.6555,38.509,38.5188,17885.0
2022-10-12 10:40:00,39.44,39.45,39.16,39.24,29798.0,38.509,38.5188,38.2356,38.3137,29798.0
2022-10-12 10:50:00,39.23,39.37,39.19,39.25,17661.0,38.304,38.4407,38.2649,38.3235,17661.0
2022-10-12 11:00:00,39.26,39.45,39.26,39.44,10859.0,38.3333,38.5188,38.3333,38.509,10859.0
2022-10-12 11:10:00,39.47,39.47,39.37,39.4,13426.0,38.5383,38.5383,38.4407,38.47,13426.0
2022-10-12 11:20:00,39.37,39.41,39.3,39.37,22746.0,38.4407,38.4797,38.3723,38.4407,22746.0
2022-10-12 11:30:00,39.38,39.39,39.25,39.29,16387.0,38.4504,38.4602,38.3235,38.3626,16387.0
2022-10-12 11:40:00,39.3,39.4,39.27,39.36,24460.0,38.3723,38.47,38.343,38.4309,24460.0
2022-10-12 11:50:00,39.37,39.47,39.31,39.34,18324.0,38.4407,38.5383,38.3821,38.4114,18324.0
2022-10-12 12:00:00,39.37,39.42,39.25,39.25,22682.0,38.4407,38.4895,38.3235,38.3235,22682.0
2022-10-12 12:10:00,39.25,39.29,39.18,39.22,18265.0,38.3235,38.3626,38.2552,38.2942,18265.0
2022-10-12 12:20:00,39.24,39.4,39.19,39.37,23673.0,38.3137,38.47,38.2649,38.4407,23673.0
2022-10-12 12:30:00,39.37,39.39,39.2,39.22,12872.0,38.4407,38.4602,38.2747,38.2942,12872.0
2022-10-12 12:40:00,39.22,39.22,39.11,39.15,14781.0,38.2942,38.2942,38.1868,38.2259,14781.0
2022-10-12 12:50:00,39.15,39.2,39.09,39.19,31027.0,38.2259,38.2747,38.1673,38.2649,31027.0
2022-10-12 13:00:00,39.19,39.32,39.17,39.31,20318.0,38.2649,38.3919,38.2454,38.3821,20318.0
2022-10-12 13:10:00,39.31,39.34,39.25,39.27,15421.0,38.3821,38.4114,38.3235,38.343,15421.0
2022-10-12 13:20:00,39.27,39.36,39.26,39.36,10481.0,38.343,38.4309,38.3333,38.4309,10481.0
2022-10-12 13:30:00,39.36,39.38,39.22,39.23,13889.0,38.4309,38.4504,38.2942,38.304,13889.0
2022-10-12 13:40:00,39.21,39.23,39.14,39.15,19614.0,38.2845,38.304,38.2161,38.2259,19614.0
2022-10-12 13:50:00,39.15,39.18,39.11,39.15,51357.0,38.2259,38.2552,38.1868,38.2259,51357.0
2022-10-12 14:00:00,39.18,39.28,39.08,39.21,67047.0,38.2552,38.3528,38.1575,38.2845,67047.0
2022-10-12 14:10:00,39.16,39.29,39.13,39.25,43453.0,38.2356,38.3626,38.2063,38.3235,43453.0
2022-10-12 14:20:00,39.23,39.32,39.14,39.27,36111.0,38.304,38.3919,38.2161,38.343,36111.0
2022-10-12 14:30:00,39.28,39.29,39.21,39.23,43437.0,38.3528,38.3626,38.2845,38.304,43437.0
2022-10-12 14:40:00,39.24,39.27,39.11,39.13,23517.0,38.3137,38.343,38.1868,38.2063,23517.0
2022-10-12 14:50:00,39.12,39.14,39.05,39.09,32647.0,38.1966,38.2161,38.1282,38.1673,32647.0
2022-10-12 15:00:00,39.09,39.2,39.08,39.2,47906.0,38.1673,38.2747,38.1575,38.2747,47906.0
2022-10-12 15:10:00,39.21,39.33,39.19,39.29,44934.0,38.2845,38.4016,38.2649,38.3626,44934.0
2022-10-12 15:20:00,39.28,39.29,39.09,39.09,39717.0,38.3528,38.3626,38.1673,38.1673,39717.0
2022-10-12 15:30:00,39.09,39.24,39.09,39.23,50701.0,38.1673,38.3137,38.1673,38.304,50701.0
2022-10-12 15:40:00,39.24,39.28,39.15,39.16,62058.0,38.3137,38.3528,38.2259,38.2356,62058.0
2022-10-12 15:50:00,39.16,39.18,38.97,38.98,243123.0,38.2356,38.2552,38.0501,38.0599,243123.0
2022-10-13 09:30:00,38.0,38.0,36.52,36.69,218528.0,37.103,37.103,35.658,35.8239,218528.0
2022-10-13 09:40:00,36.63,36.99,36.53,36.93,61863.0,35.7654,36.1169,35.6677,36.0583,61863.0
2022-10-13 09:50:00,36.92,37.62,36.92,37.47,66296.0,36.0485,36.732,36.0485,36.5855,66296.0
2022-10-13 10:00:00,37.55,37.97,37.54,37.85,53650.0,36.6636,37.0737,36.6539,36.9566,53650.0
2022-10-13 10:10:00,37.84,37.99,37.73,37.77,34962.0,36.9468,37.0933,36.8394,36.8784,34962.0
2022-10-13 10:20:00,37.76,37.78,37.28,37.32,36231.0,36.8687,36.8882,36.4,36.4391,36231.0
2022-10-13 10:30:00,37.28,37.48,37.28,37.42,37632.0,36.4,36.5953,36.4,36.5367,37632.0
2022-10-13 10:40:00,37.43,37.59,37.4,37.47,31824.0,36.5465,36.7027,36.5172,36.5855,31824.0
2022-10-13 10:50:00,37.47,37.55,37.32,37.38,35256.0,36.5855,36.6636,36.4391,36.4977,35256.0
2022-10-13 11:00:00,37.38,37.82,37.36,37.78,43850.0,36.4977,36.9273,36.4781,36.8882,43850.0
2022-10-13 11:10:00,37.75,38.34,37.69,38.22,49850.0,36.8589,37.435,36.8003,37.3178,49850.0
2022-10-13 11:20:00,38.25,38.62,38.2,38.32,36496.0,37.3471,37.7084,37.2983,37.4155,36496.0
2022-10-13 11:30:00,38.38,38.8,38.29,38.67,28219.0,37.474,37.8841,37.3862,37.7572,28219.0
2022-10-13 11:40:00,38.73,38.85,38.47,38.49,35404.0,37.8158,37.933,37.5619,37.5815,35404.0
2022-10-13 11:50:00,38.47,38.7,38.46,38.64,20450.0,37.5619,37.7865,37.5522,37.7279,20450.0
2022-10-13 12:00:00,38.69,38.73,38.58,38.62,13828.0,37.7767,37.8158,37.6693,37.7084,13828.0
2022-10-13 12:10:00,38.6,38.6,38.3,38.34,20188.0,37.6889,37.6889,37.3959,37.435,20188.0
2022-10-13 12:20:00,38.31,38.4,38.26,38.29,14808.0,37.4057,37.4936,37.3569,37.3862,14808.0
2022-10-13 12:30:00,38.3,38.43,38.27,38.35,14975.0,37.3959,37.5229,37.3666,37.4448,14975.0
2022-10-13 12:40:00,38.36,38.7,38.36,38.68,14535.0,37.4545,37.7865,37.4545,37.767,14535.0
2022-10-13 12:50:00,38.68,38.73,38.62,38.66,21968.0,37.767,37.8158,37.7084,37.7474,21968.0
2022-10-13 13:00:00,38.7,38.84,38.67,38.8,12936.0,37.7865,37.9232,37.7572,37.8841,12936.0
2022-10-13 13:10:00,38.81,38.84,38.7,38.82,12034.0,37.8939,37.9232,37.7865,37.9037,12034.0
2022-10-13 13:20:00,38.83,39.08,38.81,39.0,21895.0,37.9134,38.1575,37.8939,38.0794,21895.0
2022-10-13 13:30:00,39.02,39.07,38.91,38.93,14499.0,38.0989,38.1478,37.9915,38.0111,14499.0
2022-10-13 13:40:00,38.94,38.96,38.76,38.8,16890.0,38.0208,38.0404,37.8451,37.8841,16890.0
2022-10-13 13:50:00,38.8,38.91,38.79,38.91,12742.0,37.8841,37.9915,37.8744,37.9915,12742.0
2022-10-13 14:00:00,38.88,38.94,38.81,38.86,15222.0,37.9622,38.0208,37.8939,37.9427,15222.0
2022-10-13 14:10:00,38.84,38.97,38.79,38.91,16311.0,37.9232,38.0501,37.8744,37.9915,16311.0
2022-10-13 14:20:00,38.91,38.94,38.73,38.73,32730.0,37.9915,38.0208,37.8158,37.8158,32730.0
2022-10-13 14:30:00,38.74,38.93,38.74,38.91,17197.0,37.8256,38.0111,37.8256,37.9915,17197.0
2022-10-13 14:40:00,38.89,38.99,38.84,38.96,15092.0,37.972,38.0697,37.9232,38.0404,15092.0
2022-10-13 14:50:00,38.96,39.07,38.94,39.04,22063.0,38.0404,38.1478,38.0208,38.1185,22063.0
2022-10-13 15:00:00,39.02,39.13,38.96,39.12,47497.0,38.0989,38.2063,38.0404,38.1966,47497.0
2022-10-13 15:10:00,39.12,39.2,39.08,39.11,27291.0,38.1966,38.2747,38.1575,38.1868,27291.0
2022-10-13 15:20:00,39.1,39.11,38.97,39.02,40177.0,38.1771,38.1868,38.0501,38.0989,40177.0
2022-10-13 15:30:00,39.02,39.13,38.85,38.94,96895.0,38.0989,38.2063,37.933,38.0208,96895.0
2022-10-13 15:40:00,38.93,39.06,38.92,38.98,63397.0,38.0111,38.138,38.0013,38.0599,63397.0
2022-10-13 15:50:00,38.98,39.05,38.83,38.87,244713.0,38.0599,38.1282,37.9134,37.9525,244713.0
2022-10-14 09:30:00,39.1,39.44,38.98,39.43,63473.0,38.1771,38.509,38.0599,38.4993,63473.0
2022-10-14 09:40:00,39.44,39.44,38.85,38.91,39333.0,38.509,38.509,37.933,37.9915,39333.0
2022-10-14 09:50:00,38.89,39.0,38.72,38.84,35482.0,37.972,38.0794,37.806,37.9232,35482.0
2022-10-14 10:00:00,38.78,38.78,38.41,38.44,56571.0,37.8646,37.8646,37.5033,37.5326,56571.0
2022-10-14 10:10:00,38.4,38.45,38.09,38.15,26225.0,37.4936,37.5424,37.1909,37.2495,26225.0
2022-10-14 10:20:00,38.14,38.14,37.86,38.02,33093.0,37.2397,37.2397,36.9663,37.1225,33093.0
2022-10-14 10:30:00,38.03,38.2,37.96,38.09,41767.0,37.1323,37.2983,37.064,37.1909,41767.0
2022-10-14 10:40:00,38.1,38.16,37.84,37.87,20628.0,37.2007,37.2592,36.9468,36.9761,20628.0
2022-10-14 10:50:00,37.89,38.03,37.85,38.02,27354.0,36.9956,37.1323,36.9566,37.1225,27354.0
2022-10-14 11:00:00,38.0,38.17,38.0,38.02,26159.0,37.103,37.269,37.103,37.1225,26159.0
2022-10-14 11:10:00,38.02,38.03,37.88,37.9,35670.0,37.1225,37.1323,36.9859,37.0054,35670.0
2022-10-14 11:20:00,37.9,38.02,37.89,38.02,13833.0,37.0054,37.1225,36.9956,37.1225,13833.0
2022-10-14 11:30:00,38.01,38.01,37.67,37.76,24671.0,37.1128,37.1128,36.7808,36.8687,24671.0
2022-10-14 11:40:00,37.73,37.75,37.49,37.54,21291.0,36.8394,36.8589,36.6051,36.6539,21291.0
2022-10-14 11:50:00,37.56,37.61,37.51,37.51,34357.0,36.6734,36.7222,36.6246,36.6246,34357.0
2022-10-14 12:00:00,37.5,37.64,37.4,37.4,17644.0,36.6148,36.7515,36.5172,36.5172,17644.0
2022-10-14 12:10:00,37.39,37.48,37.38,37.47,14002.0,36.5074,36.5953,36.4977,36.5855,14002.0
2022-10-14 12:20:00,37.47,37.59,37.45,37.55,22493.0,36.5855,36.7027,36.566,36.6636,22493.0
2022-10-14 12:30:00,37.55,37.61,37.54,37.6,11978.0,36.6636,36.7222,36.6539,36.7125,11978.0
2022-10-14 12:40:00,37.59,37.68,37.58,37.59,12165.0,36.7027,36.7906,36.6929,36.7027,12165.0
2022-10-14 12:50:00,37.58,37.59,37.51,37.59,14266.0,36.6929,36.7027,36.6246,36.7027,14266.0
2022-10-14 13:00:00,37.6,37.71,37.56,37.56,39135.0,36.7125,36.8199,36.6734,36.6734,39135.0
2022-10-14 13:10:00,37.57,37.65,37.55,37.63,21277.0,36.6832,36.7613,36.6636,36.7418,21277.0
2022-10-14 13:20:00,37.61,37.62,37.49,37.53,18350.0,36.7222,36.732,36.6051,36.6441,18350.0
2022-10-14 13:30:00,37.53,37.56,37.48,37.53,12348.0,36.6441,36.6734,36.5953,36.6441,12348.0
2022-10-14 13:40:00,37.54,37.6,37.54,37.56,19567.0,36.6539,36.7125,36.6539,36.6734,19567.0
2022-10-14 13:50:00,37.56,37.59,37.52,37.59,18020.0,36.6734,36.7027,36.6343,36.7027,18020.0
2022-10-14 14:00:00,37.54,37.62,37.53,37.58,17011.0,36.6539,36.732,36.6441,36.6929,17011.0
2022-10-14 14:10:00,37.57,37.59,37.43,37.46,19869.0,36.6832,36.7027,36.5465,36.5758,19869.0
2022-10-14 14:20:00,37.46,37.51,37.43,37.49,24596.0,36.5758,36.6246,36.5465,36.6051,24596.0
2022-10-14 14:30:00,37.46,37.51,37.44,37.48,19794.0,36.5758,36.6246,36.5562,36.5953,19794.0
2022-10-14 14:40:00,37.48,37.5,37.42,37.49,17905.0,36.5953,36.6148,36.5367,36.6051,17905.0
2022-10-14 14:50:00,37.48,37.51,37.46,37.51,15043.0,36.5953,36.6246,36.5758,36.6246,15043.0
2022-10-14 15:00:00,37.52,37.6,37.43,37.44,38470.0,36.6343,36.7125,36.5465,36.5562,38470.0
2022-10-14 15:10:00,37.42,37.46,37.28,37.29,31055.0,36.5367,36.5758,36.4,36.4098,31055.0
2022-10-14 15:20:00,37.3,37.33,37.22,37.32,29159.0,36.4195,36.4488,36.3414,36.4391,29159.0
2022-10-14 15:30:00,37.31,37.63,37.28,37.63,95273.0,36.4293,36.7418,36.4,36.7418,95273.0
2022-10-14 15:40:00,37.64,37.77,37.59,37.76,125957.0,36.7515,36.8784,36.7027,36.8687,125957.0
2022-10-14 15:50:00,37.76,37.76,37.55,37.59,270136.0,36.8687,36.8687,36.6636,36.7027,270136.0
2022-10-17 09:30:00,38.35,38.89,38.33,38.72,72417.0,37.4448,37.972,37.4252,37.806,72417.0
2022-10-17 09:40:00,38.73,38.82,38.37,38.67,22333.0,37.8158,37.9037,37.4643,37.7572,22333.0
2022-10-17 09:50:00,38.72,38.79,38.5,38.5,25224.0,37.806,37.8744,37.5912,37.5912,25224.0
2022-10-17 10:00:00,38.5,38.65,38.41,38.45,47353.0,37.5912,37.7377,37.5033,37.5424,47353.0
2022-10-17 10:10:00,38.5,38.83,38.49,38.68,23928.0,37.5912,37.9134,37.5815,37.767,23928.0
2022-10-17 10:20:00,38.68,38.72,38.52,38.59,14336.0,37.767,37.806,37.6107,37.6791,14336.0
2022-10-17 10:30:00,38.6,38.6,38.44,38.48,19473.0,37.6889,37.6889,37.5326,37.5717,19473.0
2022-10-17 10:40:00,38.46,38.46,38.3,38.32,22035.0,37.5522,37.5522,37.3959,37.4155,22035.0
2022-10-17 10:50:00,38.31,38.31,38.07,38.17,29298.0,37.4057,37.4057,37.1714,37.269,29298.0
2022-10-17 11:00:00,38.18,38.28,38.17,38.23,37581.0,37.2788,37.3764,37.269,37.3276,37581.0
2022-10-17 11:10:00,38.24,38.32,38.13,38.17,21661.0,37.3374,37.4155,37.23,37.269,21661.0
2022-10-17 11:20:00,38.16,38.38,38.15,38.37,22858.0,37.2592,37.474,37.2495,37.4643,22858.0
2022-10-17 11:30:00,38.36,38.41,38.31,38.4,20798.0,37.4545,37.5033,37.4057,37.4936,20798.0
2022-10-17 11:40:00,38.41,38.49,38.35,38.4,19659.0,37.5033,37.5815,37.4448,37.4936,19659.0
2022-10-17 11:50:00,38.4,38.41,38.28,38.28,17785.0,37.4936,37.5033,37.3764,37.3764,17785.0
2022-10-17 12:00:00,38.29,38.4,38.27,38.39,16892.0,37.3862,37.4936,37.3666,37.4838,16892.0
2022-10-17 12:10:00,38.38,38.42,38.32,38.33,36248.0,37.474,37.5131,37.4155,37.4252,36248.0
2022-10-17 12:20:00,38.34,38.35,38.26,38.33,19614.0,37.435,37.4448,37.3569,37.4252,19614.0
2022-10-17 12:30:00,38.33,38.41,38.33,38.4,12225.0,37.4252,37.5033,37.4252,37.4936,12225.0
2022-10-17 12:40:00,38.39,38.4,38.21,38.38,25900.0,37.4838,37.4936,37.3081,37.474,25900.0
2022-10-17 12:50:00,38.38,38.4,38.27,38.3,15243.0,37.474,37.4936,37.3666,37.3959,15243.0
2022-10-17 13:00:00,38.3,38.3,38.16,38.23,31160.0,37.3959,37.3959,37.2592,37.3276,31160.0
2022-10-17 13:10:00,38.23,38.32,38.23,38.26,21403.0,37.3276,37.4155,37.3276,37.3569,21403.0
2022-10-17 13:20:00,38.26,38.37,38.25,38.35,14777.0,37.3569,37.4643,37.3471,37.4448,14777.0
2022-10-17 13:30:00,38.36,38.37,38.32,38.35,18546.0,37.4545,37.4643,37.4155,37.4448,18546.0
2022-10-17 13:40:00,38.36,38.51,38.34,38.5,26477.0,37.4545,37.601,37.435,37.5912,26477.0
2022-10-17 13:50:00,38.49,38.5,38.42,38.48,18455.0,37.5815,37.5912,37.5131,37.5717,18455.0
2022-10-17 14:00:00,38.48,38.51,38.36,38.38,23343.0,37.5717,37.601,37.4545,37.474,23343.0
2022-10-17 14:10:00,38.37,38.42,38.27,38.33,19748.0,37.4643,37.5131,37.3666,37.4252,19748.0
2022-10-17 14:20:00,38.32,38.32,38.2,38.23,21143.0,37.4155,37.4155,37.2983,37.3276,21143.0
2022-10-17 14:30:00,38.23,38.36,38.19,38.35,22608.0,37.3276,37.4545,37.2885,37.4448,22608.0
2022-10-17 14:40:00,38.34,38.39,38.31,38.36,17857.0,37.435,37.4838,37.4057,37.4545,17857.0
2022-10-17 14:50:00,38.35,38.35,38.3,38.32,25196.0,37.4448,37.4448,37.3959,37.4155,25196.0
2022-10-17 15:00:00,38.32,38.42,38.28,38.29,26731.0,37.4155,37.5131,37.3764,37.3862,26731.0
2022-10-17 15:10:00,38.29,38.41,38.29,38.35,26686.0,37.3862,37.5033,37.3862,37.4448,26686.0
2022-10-17 15:20:00,38.36,38.41,38.32,38.39,36164.0,37.4545,37.5033,37.4155,37.4838,36164.0
2022-10-17 15:30:00,38.38,38.41,38.35,38.4,51116.0,37.474,37.5033,37.4448,37.4936,51116.0
2022-10-17 15:40:00,38.39,38.47,38.35,38.41,67621.0,37.4838,37.5619,37.4448,37.5033,67621.0
2022-10-17 15:50:00,38.42,38.44,38.24,38.34,261338.0,37.5131,37.5326,37.3374,37.435,261338.0
2022-10-18 09:30:00,39.12,39.55,39.11,39.5,69734.0,38.1966,38.6164,38.1868,38.5676,69734.0
2022-10-18 09:40:00,39.49,39.59,39.33,39.56,44390.0,38.5578,38.6555,38.4016,38.6262,44390.0
2022-10-18 09:50:00,39.58,39.68,39.42,39.42,29662.0,38.6457,38.7434,38.4895,38.4895,29662.0
2022-10-18 10:00:00,39.4,39.56,39.27,39.44,21249.0,38.47,38.6262,38.343,38.509,21249.0
2022-10-18 10:10:00,39.45,39.58,39.29,39.33,74463.0,38.5188,38.6457,38.3626,38.4016,74463.0
2022-10-18 10:20:00,39.32,39.36,39.09,39.11,33364.0,38.3919,38.4309,38.1673,38.1868,33364.0
2022-10-18 10:30:00,39.1,39.12,38.95,39.09,61683.0,38.1771,38.1966,38.0306,38.1673,61683.0
2022-10-18 10:40:00,39.08,39.3,39.03,39.28,27462.0,38.1575,38.3723,38.1087,38.3528,27462.0
2022-10-18 10:50:00,39.28,39.3,39.17,39.18,21311.0,38.3528,38.3723,38.2454,38.2552,21311.0
2022-10-18 11:00:00,39.2,39.3,39.14,39.19,22391.0,38.2747,38.3723,38.2161,38.2649,22391.0
2022-10-18 11:10:00,39.19,39.22,38.98,39.02,28405.0,38.2649,38.2942,38.0599,38.0989,28405.0
2022-10-18 11:20:00,39.02,39.04,38.87,38.94,25812.0,38.0989,38.1185,37.9525,38.0208,25812.0
2022-10-18 11:30:00,38.95,38.95,38.74,38.88,27619.0,38.0306,38.0306,37.8256,37.9622,27619.0
2022-10-18 11:40:00,38.89,38.97,38.83,38.97,17156.0,37.972,38.0501,37.9134,38.0501,17156.0
2022-10-18 11:50:00,38.95,39.03,38.95,39.0,14616.0,38.0306,38.1087,38.0306,38.0794,14616.0
2022-10-18 12:00:00,39.0,39.08,38.92,39.06,25358.0,38.0794,38.1575,38.0013,38.138,25358.0
2022-10-18 12:10:00,39.06,39.1,39.0,39.03,32908.0,38.138,38.1771,38.0794,38.1087,32908.0
2022-10-18 12:20:00,39.02,39.03,38.91,39.02,17968.0,38.0989,38.1087,37.9915,38.0989,17968.0
2022-10-18 12:30:00,39.03,39.28,39.0,39.28,47231.0,38.1087,38.3528,38.0794,38.3528,47231.0
2022-10-18 12:40:00,39.29,39.42,39.24,39.25,20952.0,38.3626,38.4895,38.3137,38.3235,20952.0
2022-10-18 12:50:00,39.26,39.38,39.25,39.28,13426.0,38.3333,38.4504,38.3235,38.3528,13426.0
2022-10-18 13:00:00,39.3,39.3,39.11,39.19,20619.0,38.3723,38.3723,38.1868,38.2649,20619.0
2022-10-18 13:10:00,39.21,39.32,39.19,39.32,13913.0,38.2845,38.3919,38.2649,38.3919,13913.0
2022-10-18 13:20:00,39.32,39.5,39.31,39.46,38866.0,38.3919,38.5676,38.3821,38.5286,38866.0
2022-10-18 13:30:00,39.46,39.56,39.44,39.5,40151.0,38.5286,38.6262,38.509,38.5676,40151.0
2022-10-18 13:40:00,39.5,39.51,39.39,39.47,14874.0,38.5676,38.5774,38.4602,38.5383,14874.0
2022-10-18 13:50:00,39.48,39.56,39.44,39.49,40685.0,38.5481,38.6262,38.509,38.5578,40685.0
2022-10-18 14:00:00,39.48,39.5,39.37,39.44,34476.0,38.5481,38.5676,38.4407,38.509,34476.0
2022-10-18 14:10:00,39.44,39.46,39.39,39.42,47652.0,38.509,38.5286,38.4602,38.4895,47652.0
2022-10-18 14:20:00,39.41,39.53,39.38,39.53,55143.0,38.4797,38.5969,38.4504,38.5969,55143.0
2022-10-18 14:30:00,39.52,39.59,39.36,39.42,25005.0,38.5871,38.6555,38.4309,38.4895,25005.0
2022-10-18 14:40:00,39.4,39.41,39.14,39.17,34279.0,38.47,38.4797,38.2161,38.2454,34279.0
2022-10-18 14:50:00,39.16,39.32,39.11,39.31,25621.0,38.2356,38.3919,38.1868,38.3821,25621.0
2022-10-18 15:00:00,39.32,39.43,39.25,39.4,41931.0,38.3919,38.4993,38.3235,38.47,41931.0
2022-10-18 15:10:00,39.4,39.48,39.31,39.34,38154.0,38.47,38.5481,38.3821,38.4114,38154.0
2022-10-18 15:20:00,39.34,39.39,39.25,39.37,37315.0,38.4114,38.4602,38.3235,38.4407,37315.0
2022-10-18 15:30:00,39.38,39.53,39.35,39.49,52759.0,38.4504,38.5969,38.4212,38.5578,52759.0
2022-10-18 15:40:00,39.48,39.58,39.47,39.52,67038.0,38.5481,38.6457,38.5383,38.5871,67038.0
2022-10-18 15:50:00,39.53,39.67,39.48,39.64,229622.0,38.5969,38.7336,38.5481,38.7043,229622.0
2022-10-19 09:30:00,38.98,39.02,38.49,38.6,61129.0,38.0599,38.0989,37.5815,37.6889,61129.0
2022-10-19 09:40:00,38.63,38.7,38.02,38.02,49300.0,37.7181,37.7865,37.1225,37.1225,49300.0
2022-10-19 09:50:00,37.98,38.22,37.84,37.88,56323.0,37.0835,37.3178,36.9468,36.9859,56323.0
2022-10-19 10:00:00,37.89,38.19,37.88,38.04,34806.0,36.9956,37.2885,36.9859,37.1421,34806.0
2022-10-19 10:10:00,38.04,38.21,37.92,38.08,40464.0,37.1421,37.3081,37.0249,37.1811,40464.0
2022-10-19 10:20:00,38.08,38.37,38.05,38.34,22788.0,37.1811,37.4643,37.1518,37.435,22788.0
2022-10-19 10:30:00,38.32,38.37,38.05,38.09,23840.0,37.4155,37.4643,37.1518,37.1909,23840.0
2022-10-19 10:40:00,38.09,38.09,37.75,37.78,36051.0,37.1909,37.1909,36.8589,36.8882,36051.0
2022-10-19 10:50:00,37.78,37.81,37.71,37.74,30409.0,36.8882,36.9175,36.8199,36.8492,30409.0
2022-10-19 11:00:00,37.74,37.79,37.65,37.72,26015.0,36.8492,36.898,36.7613,36.8296,26015.0
2022-10-19 11:10:00,37.73,37.8,37.69,37.75,18956.0,36.8394,36.9077,36.8003,36.8589,18956.0
2022-10-19 11:20:00,37.75,37.8,37.54,37.61,59243.0,36.8589,36.9077,36.6539,36.7222,59243.0
2022-10-19 11:30:00,37.61,37.74,37.57,37.68,26084.0,36.7222,36.8492,36.6832,36.7906,26084.0
2022-10-19 11:40:00,37.67,37.72,37.63,37.71,19913.0,36.7808,36.8296,36.7418,36.8199,19913.0
2022-10-19 11:50:00,37.72,37.73,37.61,37.61,25880.0,36.8296,36.8394,36.7222,36.7222,25880.0
2022-10-19 12:00:00,37.6,37.61,37.42,37.44,27131.0,36.7125,36.7222,36.5367,36.5562,27131.0
2022-10-19 12:10:00,37.41,37.49,37.4,37.47,27961.0,36.5269,36.6051,36.5172,36.5855,27961.0
2022-10-19 12:20:00,37.44,37.45,37.1,37.11,44129.0,36.5562,36.566,36.2243,36.234,44129.0
2022-10-19 12:30:00,37.09,37.23,37.09,37.1,26339.0,36.2145,36.3512,36.2145,36.2243,26339.0
2022-10-19 12:40:00,37.09,37.09,36.78,36.87,32324.0,36.2145,36.2145,35.9118,35.9997,32324.0
2022-10-19 12:50:00,36.86,36.93,36.83,36.83,28263.0,35.9899,36.0583,35.9606,35.9606,28263.0
2022-10-19 13:00:00,36.82,36.92,36.64,36.9,58003.0,35.9509,36.0485,35.7751,36.029,58003.0
2022-10-19 13:10:00,36.89,36.93,36.84,36.92,27859.0,36.0192,36.0583,35.9704,36.0485,27859.0
2022-10-19 13:20:00,36.92,37.02,36.87,36.91,46745.0,36.0485,36.1462,35.9997,36.0387,46745.0
2022-10-19 13:30:00,36.91,37.06,36.89,36.92,56899.0,36.0387,36.1852,36.0192,36.0485,56899.0
2022-10-19 13:40:00,36.91,36.95,36.82,36.84,28938.0,36.0387,36.0778,35.9509,35.9704,28938.0
2022-10-19 13:50:00,36.83,36.84,36.67,36.84,18150.0,35.9606,35.9704,35.8044,35.9704,18150.0
2022-10-19 14:00:00,36.82,37.06,36.8,37.02,19761.0,35.9509,36.1852,35.9313,36.1462,19761.0
2022-10-19 14:10:00,37.02,37.12,37.01,37.06,24003.0,36.1462,36.2438,36.1364,36.1852,24003.0
2022-10-19 14:20:00,37.05,37.19,37.05,37.19,24754.0,36.1754,36.3121,36.1754,36.3121,24754.0
2022-10-19 14:30:00,37.19,37.26,37.12,37.14,24106.0,36.3121,36.3805,36.2438,36.2633,24106.0
2022-10-19 14:40:00,37.14,37.14,37.02,37.04,27128.0,36.2633,36.2633,36.1462,36.1657,27128.0
2022-10-19 14:50:00,37.04,37.2,37.04,37.19,60060.0,36.1657,36.3219,36.1657,36.3121,60060.0
2022-10-19 15:00:00,37.2,37.27,37.07,37.16,79366.0,36.3219,36.3903,36.195,36.2828,79366.0
2022-10-19 15:10:00,37.17,37.29,37.16,37.22,36355.0,36.2926,36.4098,36.2828,36.3414,36355.0
2022-10-19 15:20:00,37.21,37.22,36.98,37.02,38330.0,36.3317,36.3414,36.1071,36.1462,38330.0
2022-10-19 15:30:00,37.01,37.06,36.99,37.02,49612.0,36.1364,36.1852,36.1169,36.1462,49612.0
2022-10-19 15:40:00,37.02,37.12,36.96,36.98,149478.0,36.1462,36.2438,36.0876,36.1071,149478.0
2022-10-19 15:50:00,36.98,37.25,36.93,37.17,456078.0,36.1071,36.3707,36.0583,36.2926,456078.0
2022-10-20 09:30:00,37.31,37.56,37.02,37.15,56028.0,36.4293,36.6734,36.1462,36.2731,56028.0
2022-10-20 09:40:00,37.12,37.65,37.07,37.63,28532.0,36.2438,36.7613,36.195,36.7418,28532.0
2022-10-20 09:50:00,37.65,37.72,37.51,37.55,31379.0,36.7613,36.8296,36.6246,36.6636,31379.0
2022-10-20 10:00:00,37.55,38.04,37.54,38.02,41572.0,36.6636,37.1421,36.6539,37.1225,41572.0
2022-10-20 10:10:00,38.03,38.2,37.9,38.15,30474.0,37.1323,37.2983,37.0054,37.2495,30474.0
2022-10-20 10:20:00,38.16,38.17,37.92,37.98,18679.0,37.2592,37.269,37.0249,37.0835,18679.0
2022-10-20 10:30:00,37.98,38.08,37.74,37.75,26852.0,37.0835,37.1811,36.8492,36.8589,26852.0
2022-10-20 10:40:00,37.75,37.86,37.7,37.79,15263.0,36.8589,36.9663,36.8101,36.898,15263.0
2022-10-20 10:50:00,37.78,37.86,37.64,37.79,20950.0,36.8882,36.9663,36.7515,36.898,20950.0
2022-10-20 11:00:00,37.78,37.83,37.62,37.64,20610.0,36.8882,36.937,36.732,36.7515,20610.0
2022-10-20 11:10:00,37.62,37.75,37.61,37.61,22010.0,36.732,36.8589,36.7222,36.7222,22010.0
2022-10-20 11:20:00,37.62,37.73,37.42,37.49,33083.0,36.732,36.8394,36.5367,36.6051,33083.0
2022-10-20 11:30:00,37.5,37.61,37.48,37.58,33468.0,36.6148,36.7222,36.5953,36.6929,33468.0
2022-10-20 11:40:00,37.59,37.59,37.44,37.48,18587.0,36.7027,36.7027,36.5562,36.5953,18587.0
2022-10-20 11:50:00,37.48,37.62,37.47,37.49,17825.0,36.5953,36.732,36.5855,36.6051,17825.0
2022-10-20 12:00:00,37.48,37.51,37.27,37.28,25874.0,36.5953,36.6246,36.3903,36.4,25874.0
2022-10-20 12:10:00,37.28,37.35,37.27,37.32,40828.0,36.4,36.4684,36.3903,36.4391,40828.0
2022-10-20 12:20:00,37.3,37.3,37.06,37.09,32341.0,36.4195,36.4195,36.1852,36.2145,32341.0
2022-10-20 12:30:00,37.1,37.15,36.99,37.0,22154.0,36.2243,36.2731,36.1169,36.1266,22154.0
2022-10-20 12:40:00,37.0,37.0,36.77,36.87,24918.0,36.1266,36.1266,35.9021,35.9997,24918.0
2022-10-20 12:50:00,36.88,36.89,36.75,36.88,29793.0,36.0095,36.0192,35.8825,36.0095,29793.0
2022-10-20 13:00:00,36.87,36.94,36.62,36.66,29297.0,35.9997,36.068,35.7556,35.7946,29297.0
2022-10-20 13:10:00,36.66,36.8,36.6,36.61,32406.0,35.7946,35.9313,35.7361,35.7458,32406.0
2022-10-20 13:20:00,36.6,36.71,36.57,36.69,36004.0,35.7361,35.8435,35.7068,35.8239,36004.0
2022-10-20 13:30:00,36.68,36.68,36.6,36.61,22787.0,35.8142,35.8142,35.7361,35.7458,22787.0
2022-10-20 13:40:00,36.62,36.69,36.52,36.59,24603.0,35.7556,35.8239,35.658,35.7263,24603.0
2022-10-20 13:50:00,36.58,36.72,36.57,36.7,23766.0,35.7165,35.8532,35.7068,35.8337,23766.0
2022-10-20 14:00:00,36.69,36.7,36.5,36.51,26373.0,35.8239,35.8337,35.6384,35.6482,26373.0
2022-10-20 14:10:00,36.51,36.63,36.5,36.61,36719.0,35.6482,35.7654,35.6384,35.7458,36719.0
2022-10-20 14:20:00,36.62,36.66,36.56,36.62,26906.0,35.7556,35.7946,35.697,35.7556,26906.0
2022-10-20 14:30:00,36.62,36.82,36.61,36.77,24150.0,35.7556,35.9509,35.7458,35.9021,24150.0
2022-10-20 14:40:00,36.76,36.79,36.63,36.69,27676.0,35.8923,35.9216,35.7654,35.8239,27676.0
2022-10-20 14:50:00,36.69,36.77,36.66,36.69,25295.0,35.8239,35.9021,35.7946,35.8239,25295.0
2022-10-20 15:00:00,36.69,36.77,36.63,36.73,29586.0,35.8239,35.9021,35.7654,35.863,29586.0
2022-10-20 15:10:00,36.73,36.73,36.6,36.6,29133.0,35.863,35.863,35.7361,35.7361,29133.0
2022-10-20 15:20:00,36.6,36.6,36.5,36.55,40176.0,35.7361,35.7361,35.6384,35.6872,40176.0
2022-10-20 15:30:00,36.55,36.65,36.5,36.58,63458.0,35.6872,35.7849,35.6384,35.7165,63458.0
2022-10-20 15:40:00,36.58,36.65,36.56,36.61,67489.0,35.7165,35.7849,35.697,35.7458,67489.0
2022-10-20 15:50:00,36.61,36.67,36.55,36.6,315252.0,35.7458,35.8044,35.6872,35.7361,315252.0
2022-10-21 09:30:00,36.11,36.48,35.99,36.2,148654.0,35.2576,35.6189,35.1405,35.3455,148654.0
2022-10-21 09:40:00,36.16,36.81,36.13,36.61,53253.0,35.3065,35.9411,35.2772,35.7458,53253.0
2022-10-21 09:50:00,36.61,36.81,36.4,36.81,38311.0,35.7458,35.9411,35.5408,35.9411,38311.0
2022-10-21 10:00:00,36.84,37.3,36.73,37.14,84812.0,35.9704,36.4195,35.863,36.2633,84812.0
2022-10-21 10:10:00,37.13,37.19,36.95,36.96,43898.0,36.2536,36.3121,36.0778,36.0876,43898.0
2022-10-21 10:20:00,36.97,37.07,36.82,36.83,42142.0,36.0973,36.195,35.9509,35.9606,42142.0
2022-10-21 10:30:00,36.84,36.91,36.54,36.6,40352.0,35.9704,36.0387,35.6775,35.7361,40352.0
2022-10-21 10:40:00,36.61,36.83,36.58,36.83,41758.0,35.7458,35.9606,35.7165,35.9606,41758.0
2022-10-21 10:50:00,36.84,36.87,36.45,36.48,23163.0,35.9704,35.9997,35.5896,35.6189,23163.0
2022-10-21 11:00:00,36.49,36.52,36.29,36.45,20107.0,35.6287,35.658,35.4334,35.5896,20107.0
2022-10-21 11:10:00,36.46,36.57,36.29,36.3,19152.0,35.5994,35.7068,35.4334,35.4431,19152.0
2022-10-21 11:20:00,36.3,36.47,36.22,36.45,244969.0,35.4431,35.6091,35.365,35.5896,244969.0
2022-10-21 11:30:00,36.45,36.73,36.45,36.56,167822.0,35.5896,35.863,35.5896,35.697,167822.0
2022-10-21 11:40:00,36.58,36.85,36.44,36.83,55072.0,35.7165,35.9802,35.5798,35.9606,55072.0
2022-10-21 11:50:00,36.86,36.87,36.66,36.76,26258.0,35.9899,35.9997,35.7946,35.8923,26258.0
2022-10-21 12:00:00,36.81,36.93,36.79,36.87,29638.0,35.9411,36.0583,35.9216,35.9997,29638.0
2022-10-21 12:10:00,36.87,36.87,36.7,36.72,12444.0,35.9997,35.9997,35.8337,35.8532,12444.0
2022-10-21 12:20:00,36.72,36.84,36.69,36.71,19889.0,35.8532,35.9704,35.8239,35.8435,19889.0
2022-10-21 12:30:00,36.72,37.01,36.69,36.85,19766.0,35.8532,36.1364,35.8239,35.9802,19766.0
2022-10-21 12:40:00,36.85,37.08,36.85,37.05,36814.0,35.9802,36.2047,35.9802,36.1754,36814.0
2022-10-21 12:50:00,37.06,37.18,36.99,36.99,22629.0,36.1852,36.3024,36.1169,36.1169,22629.0
2022-10-21 13:00:00,36.99,37.15,36.98,36.98,13175.0,36.1169,36.2731,36.1071,36.1071,13175.0
2022-10-21 13:10:00,37.0,37.09,36.95,37.07,12751.0,36.1266,36.2145,36.0778,36.195,12751.0
2022-10-21 13:20:00,37.08,37.15,37.02,37.1,12902.0,36.2047,36.2731,36.1462,36.2243,12902.0
2022-10-21 13:30:00,37.1,37.18,37.06,37.09,16416.0,36.2243,36.3024,36.1852,36.2145,16416.0
2022-10-21 13:40:00,37.16,37.25,37.11,37.22,13109.0,36.2828,36.3707,36.234,36.3414,13109.0
2022-10-21 13:50:00,37.22,37.32,37.22,37.23,17362.0,36.3414,36.4391,36.3414,36.3512,17362.0
2022-10-21 14:00:00,37.24,37.28,37.21,37.25,15495.0,36.361,36.4,36.3317,36.3707,15495.0
2022-10-21 14:10:00,37.24,37.26,37.16,37.23,19725.0,36.361,36.3805,36.2828,36.3512,19725.0
2022-10-21 14:20:00,37.22,37.25,37.13,37.17,33233.0,36.3414,36.3707,36.2536,36.2926,33233.0
2022-10-21 14:30:00,37.18,37.22,37.12,37.19,19178.0,36.3024,36.3414,36.2438,36.3121,19178.0
2022-10-21 14:40:00,37.19,37.22,37.15,37.17,13798.0,36.3121,36.3414,36.2731,36.2926,13798.0
2022-10-21 14:50:00,37.2,37.27,37.16,37.26,14678.0,36.3219,36.3903,36.2828,36.3805,14678.0
2022-10-21 15:00:00,37.25,37.37,37.24,37.28,35971.0,36.3707,36.4879,36.361,36.4,35971.0
2022-10-21 15:10:00,37.28,37.45,37.28,37.42,24398.0,36.4,36.566,36.4,36.5367,24398.0
2022-10-21 15:20:00,37.41,37.53,37.39,37.49,38204.0,36.5269,36.6441,36.5074,36.6051,38204.0
2022-10-21 15:30:00,37.48,37.49,37.38,37.44,61774.0,36.5953,36.6051,36.4977,36.5562,61774.0
2022-10-21 15:40:00,37.44,37.6,37.37,37.56,73661.0,36.5562,36.7125,36.4879,36.6734,73661.0
2022-10-21 15:50:00,37.57,37.61,37.46,37.5,212226.0,36.6832,36.7222,36.5758,36.6148,212226.0
2022-10-24 09:30:00,37.83,37.95,37.54,37.73,54352.0,36.937,37.0542,36.6539,36.8394,54352.0
2022-10-24 09:40:00,37.76,38.19,37.56,37.74,57823.0,36.8687,37.2885,36.6734,36.8492,57823.0
2022-10-24 09:50:00,37.8,38.11,37.73,37.84,29280.0,36.9077,37.2104,36.8394,36.9468,29280.0
2022-10-24 10:00:00,37.83,37.83,37.21,37.39,53184.0,36.937,36.937,36.3317,36.5074,53184.0
2022-10-24 10:10:00,37.41,37.65,37.37,37.61,27465.0,36.5269,36.7613,36.4879,36.7222,27465.0
2022-10-24 10:20:00,37.61,37.61,37.36,37.55,37586.0,36.7222,36.7222,36.4781,36.6636,37586.0
2022-10-24 10:30:00,37.51,37.78,37.47,37.67,34556.0,36.6246,36.8882,36.5855,36.7808,34556.0
2022-10-24 10:40:00,37.66,37.68,37.47,37.57,29568.0,36.771,36.7906,36.5855,36.6832,29568.0
2022-10-24 10:50:00,37.58,37.91,37.58,37.89,29999.0,36.6929,37.0151,36.6929,36.9956,29999.0
2022-10-24 11:00:00,37.91,37.93,37.69,37.72,29736.0,37.0151,37.0347,36.8003,36.8296,29736.0
2022-10-24 11:10:00,37.72,37.84,37.65,37.7,30091.0,36.8296,36.9468,36.7613,36.8101,30091.0
2022-10-24 11:20:00,37.7,37.95,37.7,37.87,32877.0,36.8101,37.0542,36.8101,36.9761,32877.0
2022-10-24 11:30:00,37.89,38.08,37.85,38.02,28246.0,36.9956,37.1811,36.9566,37.1225,28246.0
2022-10-24 11:40:00,38.03,38.03,37.85,37.92,34009.0,37.1323,37.1323,36.9566,37.0249,34009.0
2022-10-24 11:50:00,37.92,38.03,37.91,37.98,52666.0,37.0249,37.1323,37.0151,37.0835,52666.0
2022-10-24 12:00:00,37.97,38.07,37.85,37.89,25329.0,37.0737,37.1714,36.9566,36.9956,25329.0
2022-10-24 12:10:00,37.88,37.93,37.82,37.87,35043.0,36.9859,37.0347,36.9273,36.9761,35043.0
2022-10-24 12:20:00,37.88,38.03,37.83,37.99,48399.0,36.9859,37.1323,36.937,37.0933,48399.0
2022-10-24 12:30:00,38.02,38.05,37.92,37.95,24947.0,37.1225,37.1518,37.0249,37.0542,24947.0
2022-10-24 12:40:00,37.95,38.16,37.89,38.15,36646.0,37.0542,37.2592,36.9956,37.2495,36646.0
2022-10-24 12:50:00,38.15,38.16,38.03,38.03,21924.0,37.2495,37.2592,37.1323,37.1323,21924.0
2022-10-24 13:00:00,38.03,38.11,37.95,38.08,22933.0,37.1323,37.2104,37.0542,37.1811,22933.0
2022-10-24 13:10:00,38.09,38.12,37.99,37.99,49696.0,37.1909,37.2202,37.0933,37.0933,49696.0
2022-10-24 13:20:00,38.0,38.01,37.91,37.94,37516.0,37.103,37.1128,37.0151,37.0444,37516.0
2022-10-24 13:30:00,37.94,37.97,37.88,37.97,32226.0,37.0444,37.0737,36.9859,37.0737,32226.0
2022-10-24 13:40:00,37.97,38.04,37.96,37.99,40151.0,37.0737,37.1421,37.064,37.0933,40151.0
2022-10-24 13:50:00,38.0,38.02,37.78,37.8,70734.0,37.103,37.1225,36.8882,36.9077,70734.0
2022-10-24 14:00:00,37.8,37.88,37.79,37.81,82310.0,36.9077,36.9859,36.898,36.9175,82310.0
2022-10-24 14:10:00,37.8,37.81,37.69,37.7,57027.0,36.9077,36.9175,36.8003,36.8101,57027.0
2022-10-24 14:20:00,37.7,37.75,37.62,37.75,65863.0,36.8101,36.8589,36.732,36.8589,65863.0
2022-10-24 14:30:00,37.74,37.86,37.73,37.77,78316.0,36.8492,36.9663,36.8394,36.8784,78316.0
2022-10-24 14:40:00,37.77,37.93,37.76,37.89,73546.0,36.8784,37.0347,36.8687,36.9956,73546.0
2022-10-24 14:50:00,37.88,38.04,37.86,37.94,94096.0,36.9859,37.1421,36.9663,37.0444,94096.0
2022-10-24 15:00:00,37.94,38.0,37.92,37.95,103927.0,37.0444,37.103,37.0249,37.0542,103927.0
2022-10-24 15:10:00,37.95,38.1,37.95,37.98,127252.0,37.0542,37.2007,37.0542,37.0835,127252.0
2022-10-24 15:20:00,37.98,38.05,37.96,38.0,103956.0,37.0835,37.1518,37.064,37.103,103956.0
2022-10-24 15:30:00,38.0,38.05,37.9,37.9,116528.0,37.103,37.1518,37.0054,37.0054,116528.0
2022-10-24 15:40:00,37.91,37.97,37.8,37.86,242687.0,37.0151,37.0737,36.9077,36.9663,242687.0
2022-10-24 15:50:00,37.86,37.97,37.77,37.96,456886.0,36.9663,37.0737,36.8784,37.064,456886.0
2022-10-25 09:30:00,37.96,39.99,37.78,39.53,386745.0,37.064,39.046,36.8882,38.5969,386745.0
2022-10-25 09:40:00,39.56,39.78,39.36,39.49,152916.0,38.6262,38.841,38.4309,38.5578,152916.0
2022-10-25 09:50:00,39.52,39.64,39.28,39.32,99051.0,38.5871,38.7043,38.3528,38.3919,99051.0
2022-10-25 10:00:00,39.31,39.75,39.16,39.33,85563.0,38.3821,38.8117,38.2356,38.4016,85563.0
2022-10-25 10:10:00,39.32,39.49,39.07,39.45,125335.0,38.3919,38.5578,38.1478,38.5188,125335.0
2022-10-25 10:20:00,39.46,39.51,39.35,39.45,77747.0,38.5286,38.5774,38.4212,38.5188,77747.0
2022-10-25 10:30:00,39.46,39.59,39.36,39.57,113773.0,38.5286,38.6555,38.4309,38.636,113773.0
2022-10-25 10:40:00,39.55,39.79,39.38,39.7,157474.0,38.6164,38.8508,38.4504,38.7629,157474.0
2022-10-25 10:50:00,39.71,39.9,39.67,39.7,118199.0,38.7727,38.9582,38.7336,38.7629,118199.0
2022-10-25 11:00:00,39.72,40.05,39.64,39.99,83915.0,38.7824,39.1046,38.7043,39.046,83915.0
2022-10-25 11:10:00,39.98,40.02,39.89,39.94,167758.0,39.0363,39.0753,38.9484,38.9972,167758.0
2022-10-25 11:20:00,39.94,39.99,39.73,39.95,62366.0,38.9972,39.046,38.7922,39.007,62366.0
2022-10-25 11:30:00,39.96,40.07,39.81,40.06,74900.0,39.0168,39.1242,38.8703,39.1144,74900.0
2022-10-25 11:40:00,40.05,40.32,40.03,40.32,45568.0,39.1046,39.3683,39.0851,39.3683,45568.0
2022-10-25 11:50:00,40.31,40.42,40.21,40.3,45124.0,39.3585,39.4659,39.2609,39.3487,45124.0
2022-10-25 12:00:00,40.3,40.47,40.27,40.39,50998.0,39.3487,39.5147,39.3194,39.4366,50998.0
2022-10-25 12:10:00,40.4,40.44,40.25,40.42,46936.0,39.4464,39.4854,39.2999,39.4659,46936.0
2022-10-25 12:20:00,40.42,40.51,40.32,40.33,41717.0,39.4659,39.5538,39.3683,39.378,41717.0
2022-10-25 12:30:00,40.31,40.36,40.28,40.34,29754.0,39.3585,39.4073,39.3292,39.3878,29754.0
2022-10-25 12:40:00,40.34,40.35,40.07,40.12,33364.0,39.3878,39.3975,39.1242,39.173,33364.0
2022-10-25 12:50:00,40.13,40.19,39.98,40.02,37068.0,39.1827,39.2413,39.0363,39.0753,37068.0
2022-10-25 13:00:00,40.03,40.11,39.93,39.94,39160.0,39.0851,39.1632,38.9875,38.9972,39160.0
2022-10-25 13:10:00,39.93,39.93,39.7,39.76,44935.0,38.9875,38.9875,38.7629,38.8215,44935.0
2022-10-25 13:20:00,39.76,39.88,39.71,39.84,100391.0,38.8215,38.9386,38.7727,38.8996,100391.0
2022-10-25 13:30:00,39.84,39.94,39.72,39.76,45385.0,38.8996,38.9972,38.7824,38.8215,45385.0
2022-10-25 13:40:00,39.76,39.76,39.55,39.69,55273.0,38.8215,38.8215,38.6164,38.7531,55273.0
2022-10-25 13:50:00,39.67,39.7,39.62,39.68,35110.0,38.7336,38.7629,38.6848,38.7434,35110.0
2022-10-25 14:00:00,39.67,39.84,39.67,39.82,43285.0,38.7336,38.8996,38.7336,38.8801,43285.0
2022-10-25 14:10:00,39.81,39.91,39.76,39.91,35661.0,38.8703,38.9679,38.8215,38.9679,35661.0
2022-10-25 14:20:00,39.9,39.9,39.8,39.87,55131.0,38.9582,38.9582,38.8605,38.9289,55131.0
2022-10-25 14:30:00,39.87,40.0,39.86,39.93,43935.0,38.9289,39.0558,38.9191,38.9875,43935.0
2022-10-25 14:40:00,39.93,39.97,39.87,39.87,51909.0,38.9875,39.0265,38.9289,38.9289,51909.0
2022-10-25 14:50:00,39.88,40.0,39.85,39.99,96756.0,38.9386,39.0558,38.9094,39.046,96756.0
2022-10-25 15:00:00,39.99,40.01,39.89,39.95,76092.0,39.046,39.0656,38.9484,39.007,76092.0
2022-10-25 15:10:00,39.95,40.01,39.93,39.98,83149.0,39.007,39.0656,38.9875,39.0363,83149.0
2022-10-25 15:20:00,39.98,40.01,39.88,39.91,99642.0,39.0363,39.0656,38.9386,38.9679,99642.0
2022-10-25 15:30:00,39.91,40.01,39.87,39.89,163394.0,38.9679,39.0656,38.9289,38.9484,163394.0
2022-10-25 15:40:00,39.9,39.93,39.77,39.86,201374.0,38.9582,38.9875,38.8312,38.9191,201374.0
2022-10-25 15:50:00,39.85,39.86,39.47,39.57,929380.0,38.9094,38.9191,38.5383,38.636,929380.0
2022-10-26 09:30:00,39.1,39.73,39.03,39.34,99869.0,38.1771,38.7922,38.1087,38.4114,99869.0
2022-10-26 09:40:00,39.37,39.42,39.16,39.24,59686.0,38.4407,38.4895,38.2356,38.3137,59686.0
2022-10-26 09:50:00,39.25,39.4,39.07,39.13,58056.0,38.3235,38.47,38.1478,38.2063,58056.0
2022-10-26 10:00:00,39.16,39.82,39.16,39.79,88410.0,38.2356,38.8801,38.2356,38.8508,88410.0
2022-10-26 10:10:00,39.79,39.91,39.48,39.53,79973.0,38.8508,38.9679,38.5481,38.5969,79973.0
2022-10-26 10:20:00,39.52,39.63,39.28,39.56,48222.0,38.5871,38.6945,38.3528,38.6262,48222.0
2022-10-26 10:30:00,39.56,39.61,39.38,39.49,44392.0,38.6262,38.675,38.4504,38.5578,44392.0
2022-10-26 10:40:00,39.48,39.51,39.22,39.29,60045.0,38.5481,38.5774,38.2942,38.3626,60045.0
2022-10-26 10:50:00,39.28,39.29,39.02,39.13,54652.0,38.3528,38.3626,38.0989,38.2063,54652.0
2022-10-26 11:00:00,39.13,39.54,39.13,39.5,63916.0,38.2063,38.6067,38.2063,38.5676,63916.0
2022-10-26 11:10:00,39.51,39.57,39.42,39.5,35499.0,38.5774,38.636,38.4895,38.5676,35499.0
2022-10-26 11:20:00,39.5,39.5,39.18,39.27,51858.0,38.5676,38.5676,38.2552,38.343,51858.0
2022-10-26 11:30:00,39.28,39.49,39.27,39.44,47674.0,38.3528,38.5578,38.343,38.509,47674.0
2022-10-26 11:40:00,39.44,39.57,39.36,39.41,59747.0,38.509,38.636,38.4309,38.4797,59747.0
2022-10-26 11:50:00,39.42,39.42,39.23,39.29,31179.0,38.4895,38.4895,38.304,38.3626,31179.0
2022-10-26 12:00:00,39.29,39.4,39.29,39.38,27878.0,38.3626,38.47,38.3626,38.4504,27878.0
2022-10-26 12:10:00,39.38,39.43,39.23,39.23,40279.0,38.4504,38.4993,38.304,38.304,40279.0
2022-10-26 12:20:00,39.22,39.38,39.2,39.33,58414.0,38.2942,38.4504,38.2747,38.4016,58414.0
2022-10-26 12:30:00,39.33,39.43,39.32,39.37,24535.0,38.4016,38.4993,38.3919,38.4407,24535.0
2022-10-26 12:40:00,39.39,39.4,39.32,39.38,25649.0,38.4602,38.47,38.3919,38.4504,25649.0
2022-10-26 12:50:00,39.38,39.5,39.32,39.37,33042.0,38.4504,38.5676,38.3919,38.4407,33042.0
2022-10-26 13:00:00,39.37,39.37,39.25,39.34,40922.0,38.4407,38.4407,38.3235,38.4114,40922.0
2022-10-26 13:10:00,39.33,39.4,39.23,39.4,40149.0,38.4016,38.47,38.304,38.47,40149.0
2022-10-26 13:20:00,39.4,39.41,39.23,39.25,22626.0,38.47,38.4797,38.304,38.3235,22626.0
2022-10-26 13:30:00,39.26,39.28,39.11,39.16,42544.0,38.3333,38.3528,38.1868,38.2356,42544.0
2022-10-26 13:40:00,39.17,39.33,39.16,39.28,35301.0,38.2454,38.4016,38.2356,38.3528,35301.0
2022-10-26 13:50:00,39.29,39.4,39.28,39.39,24732.0,38.3626,38.47,38.3528,38.4602,24732.0
2022-10-26 14:00:00,39.4,39.43,39.31,39.33,24854.0,38.47,38.4993,38.3821,38.4016,24854.0
2022-10-26 14:10:00,39.34,39.41,39.26,39.27,31071.0,38.4114,38.4797,38.3333,38.343,31071.0
2022-10-26 14:20:00,39.26,39.28,39.14,39.17,31432.0,38.3333,38.3528,38.2161,38.2454,31432.0
2022-10-26 14:30:00,39.16,39.22,39.13,39.19,25079.0,38.2356,38.2942,38.2063,38.2649,25079.0
2022-10-26 14:40:00,39.19,39.19,39.01,39.04,45396.0,38.2649,38.2649,38.0892,38.1185,45396.0
2022-10-26 14:50:00,39.05,39.07,38.95,39.05,42945.0,38.1282,38.1478,38.0306,38.1282,42945.0
2022-10-26 15:00:00,39.05,39.07,38.88,38.96,46529.0,38.1282,38.1478,37.9622,38.0404,46529.0
2022-10-26 15:10:00,38.96,38.96,38.82,38.93,71931.0,38.0404,38.0404,37.9037,38.0111,71931.0
2022-10-26 15:20:00,38.93,38.93,38.79,38.85,59749.0,38.0111,38.0111,37.8744,37.933,59749.0
2022-10-26 15:30:00,38.86,38.92,38.8,38.9,79739.0,37.9427,38.0013,37.8841,37.9818,79739.0
2022-10-26 15:40:00,38.9,39.05,38.88,39.05,116993.0,37.9818,38.1282,37.9622,38.1282,116993.0
2022-10-26 15:50:00,39.04,39.06,38.86,38.89,287729.0,38.1185,38.138,37.9427,37.972,287729.0
2022-10-27 09:30:00,38.98,39.38,38.51,39.19,86891.0,38.0599,38.4504,37.601,38.2649,86891.0
2022-10-27 09:40:00,39.27,39.37,39.02,39.33,47976.0,38.343,38.4407,38.0989,38.4016,47976.0
2022-10-27 09:50:00,39.32,39.37,38.88,39.2,55703.0,38.3919,38.4407,37.9622,38.2747,55703.0
2022-10-27 10:00:00,39.2,39.69,39.1,39.51,60851.0,38.2747,38.7531,38.1771,38.5774,60851.0
2022-10-27 10:10:00,39.52,39.83,39.43,39.82,46814.0,38.5871,38.8898,38.4993,38.8801,46814.0
2022-10-27 10:20:00,39.82,39.94,39.64,39.94,66786.0,38.8801,38.9972,38.7043,38.9972,66786.0
2022-10-27 10:30:00,39.97,40.09,39.8,39.82,45956.0,39.0265,39.1437,38.8605,38.8801,45956.0
2022-10-27 10:40:00,39.82,39.91,39.59,39.87,38342.0,38.8801,38.9679,38.6555,38.9289,38342.0
2022-10-27 10:50:00,39.85,40.05,39.72,39.73,31582.0,38.9094,39.1046,38.7824,38.7922,31582.0
2022-10-27 11:00:00,39.71,39.89,39.7,39.82,29603.0,38.7727,38.9484,38.7629,38.8801,29603.0
2022-10-27 11:10:00,39.81,39.82,39.63,39.67,33798.0,38.8703,38.8801,38.6945,38.7336,33798.0
2022-10-27 11:20:00,39.68,39.9,39.67,39.82,38807.0,38.7434,38.9582,38.7336,38.8801,38807.0
2022-10-27 11:30:00,39.83,40.05,39.74,39.89,25767.0,38.8898,39.1046,38.8019,38.9484,25767.0
2022-10-27 11:40:00,39.89,39.92,39.74,39.91,18381.0,38.9484,38.9777,38.8019,38.9679,18381.0
2022-10-27 11:50:00,39.92,40.1,39.89,40.05,32584.0,38.9777,39.1534,38.9484,39.1046,32584.0
2022-10-27 12:00:00,40.06,40.24,40.01,40.04,18338.0,39.1144,39.2901,39.0656,39.0949,18338.0
2022-10-27 12:10:00,40.04,40.17,39.95,40.08,32080.0,39.0949,39.2218,39.007,39.1339,32080.0
2022-10-27 12:20:00,40.06,40.17,39.98,40.11,49088.0,39.1144,39.2218,39.0363,39.1632,49088.0
2022-10-27 12:30:00,40.1,40.17,39.93,39.95,55713.0,39.1534,39.2218,38.9875,39.007,55713.0
2022-10-27 12:40:00,39.95,40.01,39.82,39.84,37085.0,39.007,39.0656,38.8801,38.8996,37085.0
2022-10-27 12:50:00,39.83,39.89,39.8,39.84,29590.0,38.8898,38.9484,38.8605,38.8996,29590.0
2022-10-27 13:00:00,39.85,39.98,39.82,39.97,34449.0,38.9094,39.0363,38.8801,39.0265,34449.0
2022-10-27 13:10:00,39.96,39.97,39.87,39.93,50560.0,39.0168,39.0265,38.9289,38.9875,50560.0
2022-10-27 13:20:00,39.93,39.99,39.75,39.78,32126.0,38.9875,39.046,38.8117,38.841,32126.0
2022-10-27 13:30:00,39.78,39.86,39.76,39.81,29106.0,38.841,38.9191,38.8215,38.8703,29106.0
2022-10-27 13:40:00,39.81,39.83,39.74,39.78,22290.0,38.8703,38.8898,38.8019,38.841,22290.0
2022-10-27 13:50:00,39.77,39.78,39.6,39.6,25666.0,38.8312,38.841,38.6653,38.6653,25666.0
2022-10-27 14:00:00,39.59,39.61,39.44,39.45,27301.0,38.6555,38.675,38.509,38.5188,27301.0
2022-10-27 14:10:00,39.46,39.5,39.4,39.41,27070.0,38.5286,38.5676,38.47,38.4797,27070.0
2022-10-27 14:20:00,39.41,39.45,39.34,39.34,38726.0,38.4797,38.5188,38.4114,38.4114,38726.0
2022-10-27 14:30:00,39.33,39.33,39.23,39.3,36845.0,38.4016,38.4016,38.304,38.3723,36845.0
2022-10-27 14:40:00,39.3,39.34,39.26,39.26,28728.0,38.3723,38.4114,38.3333,38.3333,28728.0
2022-10-27 14:50:00,39.27,39.28,39.18,39.19,39259.0,38.343,38.3528,38.2552,38.2649,39259.0
2022-10-27 15:00:00,39.18,39.29,39.17,39.19,54224.0,38.2552,38.3626,38.2454,38.2649,54224.0
2022-10-27 15:10:00,39.19,39.26,39.16,39.22,47200.0,38.2649,38.3333,38.2356,38.2942,47200.0
2022-10-27 15:20:00,39.22,39.26,39.13,39.18,66598.0,38.2942,38.3333,38.2063,38.2552,66598.0
2022-10-27 15:30:00,39.18,39.36,39.15,39.33,75695.0,38.2552,38.4309,38.2259,38.4016,75695.0
2022-10-27 15:40:00,39.33,39.38,39.29,39.34,107917.0,38.4016,38.4504,38.3626,38.4114,107917.0
2022-10-27 15:50:00,39.34,39.38,39.21,39.23,337603.0,38.4114,38.4504,38.2845,38.304,337603.0
2022-10-28 09:30:00,38.97,39.54,38.79,39.48,52586.0,38.0501,38.6067,37.8744,38.5481,52586.0
2022-10-28 09:40:00,39.52,39.79,39.51,39.69,45946.0,38.5871,38.8508,38.5774,38.7531,45946.0
2022-10-28 09:50:00,39.67,39.74,39.38,39.67,31812.0,38.7336,38.8019,38.4504,38.7336,31812.0
2022-10-28 10:00:00,39.69,39.8,39.13,39.13,67617.0,38.7531,38.8605,38.2063,38.2063,67617.0
2022-10-28 10:10:00,39.14,39.3,38.98,39.28,35658.0,38.2161,38.3723,38.0599,38.3528,35658.0
2022-10-28 10:20:00,39.26,39.54,39.2,39.54,26720.0,38.3333,38.6067,38.2747,38.6067,26720.0
2022-10-28 10:30:00,39.54,39.6,39.32,39.38,15411.0,38.6067,38.6653,38.3919,38.4504,15411.0
2022-10-28 10:40:00,39.4,39.55,39.37,39.55,13287.0,38.47,38.6164,38.4407,38.6164,13287.0
2022-10-28 10:50:00,39.56,39.63,39.54,39.59,17041.0,38.6262,38.6945,38.6067,38.6555,17041.0
2022-10-28 11:00:00,39.61,39.69,39.51,39.59,21649.0,38.675,38.7531,38.5774,38.6555,21649.0
2022-10-28 11:10:00,39.59,39.64,39.45,39.52,21992.0,38.6555,38.7043,38.5188,38.5871,21992.0
2022-10-28 11:20:00,39.52,39.58,39.49,39.56,16056.0,38.5871,38.6457,38.5578,38.6262,16056.0
2022-10-28 11:30:00,39.57,39.64,39.48,39.55,25346.0,38.636,38.7043,38.5481,38.6164,25346.0
2022-10-28 11:40:00,39.56,39.63,39.51,39.57,29282.0,38.6262,38.6945,38.5774,38.636,29282.0
2022-10-28 11:50:00,39.57,39.62,39.55,39.58,16532.0,38.636,38.6848,38.6164,38.6457,16532.0
2022-10-28 12:00:00,39.57,39.63,39.49,39.62,23027.0,38.636,38.6945,38.5578,38.6848,23027.0
2022-10-28 12:10:00,39.61,39.76,39.61,39.73,16901.0,38.675,38.8215,38.675,38.7922,16901.0
2022-10-28 12:20:00,39.74,39.85,39.73,39.77,17675.0,38.8019,38.9094,38.7922,38.8312,17675.0
2022-10-28 12:30:00,39.78,39.83,39.74,39.74,19751.0,38.841,38.8898,38.8019,38.8019,19751.0
2022-10-28 12:40:00,39.76,39.78,39.68,39.75,13607.0,38.8215,38.841,38.7434,38.8117,13607.0
2022-10-28 12:50:00,39.75,39.79,39.73,39.79,17505.0,38.8117,38.8508,38.7922,38.8508,17505.0
2022-10-28 13:00:00,39.79,39.81,39.75,39.79,16531.0,38.8508,38.8703,38.8117,38.8508,16531.0
2022-10-28 13:10:00,39.79,39.85,39.76,39.79,14242.0,38.8508,38.9094,38.8215,38.8508,14242.0
2022-10-28 13:20:00,39.79,39.93,39.76,39.91,10327.0,38.8508,38.9875,38.8215,38.9679,10327.0
2022-10-28 13:30:00,39.91,39.92,39.85,39.91,18039.0,38.9679,38.9777,38.9094,38.9679,18039.0
2022-10-28 13:40:00,39.91,39.99,39.88,39.97,15638.0,38.9679,39.046,38.9386,39.0265,15638.0
2022-10-28 13:50:00,39.98,40.04,39.94,39.97,18539.0,39.0363,39.0949,38.9972,39.0265,18539.0
2022-10-28 14:00:00,39.97,40.02,39.91,39.96,12000.0,39.0265,39.0753,38.9679,39.0168,12000.0
2022-10-28 14:10:00,39.96,40.17,39.96,40.13,38187.0,39.0168,39.2218,39.0168,39.1827,38187.0
2022-10-28 14:20:00,40.13,40.18,40.08,40.12,29960.0,39.1827,39.2316,39.1339,39.173,29960.0
2022-10-28 14:30:00,40.12,40.13,40.07,40.11,16681.0,39.173,39.1827,39.1242,39.1632,16681.0
2022-10-28 14:40:00,40.12,40.18,40.1,40.18,20627.0,39.173,39.2316,39.1534,39.2316,20627.0
2022-10-28 14:50:00,40.19,40.22,40.11,40.17,27080.0,39.2413,39.2706,39.1632,39.2218,27080.0
2022-10-28 15:00:00,40.2,40.24,40.08,40.18,38632.0,39.2511,39.2901,39.1339,39.2316,38632.0
2022-10-28 15:10:00,40.19,40.27,40.16,40.19,53429.0,39.2413,39.3194,39.212,39.2413,53429.0
2022-10-28 15:20:00,40.19,40.33,40.18,40.32,53869.0,39.2413,39.378,39.2316,39.3683,53869.0
2022-10-28 15:30:00,40.31,40.39,40.28,40.39,80010.0,39.3585,39.4366,39.3292,39.4366,80010.0
2022-10-28 15:40:00,40.38,40.45,40.36,40.42,80771.0,39.4268,39.4952,39.4073,39.4659,80771.0
2022-10-28 15:50:00,40.41,40.42,40.25,40.36,209680.0,39.4561,39.4659,39.2999,39.4073,209680.0
2022-10-31 09:30:00,39.81,39.83,39.34,39.68,64515.0,38.8703,38.8898,38.4114,38.7434,64515.0
2022-10-31 09:40:00,39.66,39.66,39.11,39.11,52680.0,38.7238,38.7238,38.1868,38.1868,52680.0
2022-10-31 09:50:00,39.09,39.34,39.05,39.21,53670.0,38.1673,38.4114,38.1282,38.2845,53670.0
2022-10-31 10:00:00,39.2,39.43,39.16,39.26,41856.0,38.2747,38.4993,38.2356,38.3333,41856.0
2022-10-31 10:10:00,39.24,39.68,39.21,39.61,38555.0,38.3137,38.7434,38.2845,38.675,38555.0
2022-10-31 10:20:00,39.59,39.69,39.5,39.53,36815.0,38.6555,38.7531,38.5676,38.5969,36815.0
2022-10-31 10:30:00,39.52,39.69,39.41,39.66,32595.0,38.5871,38.7531,38.4797,38.7238,32595.0
2022-10-31 10:40:00,39.66,39.81,39.64,39.73,28199.0,38.7238,38.8703,38.7043,38.7922,28199.0
2022-10-31 10:50:00,39.71,39.75,39.56,39.56,26012.0,38.7727,38.8117,38.6262,38.6262,26012.0
2022-10-31 11:00:00,39.55,39.73,39.54,39.67,28997.0,38.6164,38.7922,38.6067,38.7336,28997.0
2022-10-31 11:10:00,39.66,39.77,39.63,39.73,25833.0,38.7238,38.8312,38.6945,38.7922,25833.0
2022-10-31 11:20:00,39.73,39.83,39.7,39.7,24350.0,38.7922,38.8898,38.7629,38.7629,24350.0
2022-10-31 11:30:00,39.71,39.85,39.68,39.8,17905.0,38.7727,38.9094,38.7434,38.8605,17905.0
2022-10-31 11:40:00,39.8,40.01,39.8,39.9,47459.0,38.8605,39.0656,38.8605,38.9582,47459.0
2022-10-31 11:50:00,39.9,39.92,39.6,39.67,54875.0,38.9582,38.9777,38.6653,38.7336,54875.0
2022-10-31 12:00:00,39.68,39.68,39.6,39.62,21075.0,38.7434,38.7434,38.6653,38.6848,21075.0
2022-10-31 12:10:00,39.61,39.78,39.6,39.7,16005.0,38.675,38.841,38.6653,38.7629,16005.0
2022-10-31 12:20:00,39.69,39.73,39.55,39.58,19623.0,38.7531,38.7922,38.6164,38.6457,19623.0
2022-10-31 12:30:00,39.58,39.67,39.56,39.61,16937.0,38.6457,38.7336,38.6262,38.675,16937.0
2022-10-31 12:40:00,39.6,39.64,39.56,39.61,26711.0,38.6653,38.7043,38.6262,38.675,26711.0
2022-10-31 12:50:00,39.6,39.62,39.47,39.54,15511.0,38.6653,38.6848,38.5383,38.6067,15511.0
2022-10-31 13:00:00,39.54,39.56,39.43,39.51,13059.0,38.6067,38.6262,38.4993,38.5774,13059.0
2022-10-31 13:10:00,39.46,39.62,39.42,39.59,17381.0,38.5286,38.6848,38.4895,38.6555,17381.0
2022-10-31 13:20:00,39.59,39.7,39.57,39.69,11704.0,38.6555,38.7629,38.636,38.7531,11704.0
2022-10-31 13:30:00,39.69,39.69,39.61,39.65,15446.0,38.7531,38.7531,38.675,38.7141,15446.0
2022-10-31 13:40:00,39.65,39.69,39.61,39.63,13218.0,38.7141,38.7531,38.675,38.6945,13218.0
2022-10-31 13:50:00,39.64,39.79,39.62,39.76,22706.0,38.7043,38.8508,38.6848,38.8215,22706.0
2022-10-31 14:00:00,39.75,39.83,39.75,39.8,22592.0,38.8117,38.8898,38.8117,38.8605,22592.0
2022-10-31 14:10:00,39.79,39.84,39.75,39.84,21555.0,38.8508,38.8996,38.8117,38.8996,21555.0
2022-10-31 14:20:00,39.84,39.9,39.82,39.84,26284.0,38.8996,38.9582,38.8801,38.8996,26284.0
2022-10-31 14:30:00,39.83,39.95,39.81,39.94,34183.0,38.8898,39.007,38.8703,38.9972,34183.0
2022-10-31 14:40:00,39.94,39.99,39.87,39.88,29142.0,38.9972,39.046,38.9289,38.9386,29142.0
2022-10-31 14:50:00,39.88,39.95,39.82,39.84,30623.0,38.9386,39.007,38.8801,38.8996,30623.0
2022-10-31 15:00:00,39.85,39.86,39.76,39.79,39373.0,38.9094,38.9191,38.8215,38.8508,39373.0
2022-10-31 15:10:00,39.8,39.91,39.79,39.88,59727.0,38.8605,38.9679,38.8508,38.9386,59727.0
2022-10-31 15:20:00,39.88,39.97,39.86,39.96,26478.0,38.9386,39.0265,38.9191,39.0168,26478.0
2022-10-31 15:30:00,39.97,40.11,39.89,40.1,59121.0,39.0265,39.1632,38.9484,39.1534,59121.0
2022-10-31 15:40:00,40.09,40.12,40.01,40.07,91173.0,39.1437,39.173,39.0656,39.1242,91173.0
2022-10-31 15:50:00,40.07,40.07,39.95,39.99,427334.0,39.1242,39.1242,39.007,39.046,427334.0
2022-11-01 09:30:00,40.91,41.04,40.32,40.33,163786.0,39.9443,40.0713,39.3683,39.378,163786.0
2022-11-01 09:40:00,40.34,40.64,40.19,40.41,86903.0,39.3878,39.6807,39.2413,39.4561,86903.0
2022-11-01 09:50:00,40.4,40.51,40.34,40.48,56491.0,39.4464,39.5538,39.3878,39.5245,56491.0
2022-11-01 10:00:00,40.48,40.48,39.93,39.98,90608.0,39.5245,39.5245,38.9875,39.0363,90608.0
2022-11-01 10:10:00,39.97,40.03,39.84,39.87,79434.0,39.0265,39.0851,38.8996,38.9289,79434.0
2022-11-01 10:20:00,39.83,39.93,39.65,39.81,54085.0,38.8898,38.9875,38.7141,38.8703,54085.0
2022-11-01 10:30:00,39.8,39.81,39.56,39.58,70797.0,38.8605,38.8703,38.6262,38.6457,70797.0
2022-11-01 10:40:00,39.57,39.6,39.44,39.57,55819.0,38.636,38.6653,38.509,38.636,55819.0
2022-11-01 10:50:00,39.57,39.64,39.53,39.58,32704.0,38.636,38.7043,38.5969,38.6457,32704.0
2022-11-01 11:00:00,39.58,39.65,39.46,39.49,35902.0,38.6457,38.7141,38.5286,38.5578,35902.0
2022-11-01 11:10:00,39.49,39.59,39.45,39.5,21396.0,38.5578,38.6555,38.5188,38.5676,21396.0
2022-11-01 11:20:00,39.52,39.67,39.45,39.67,21120.0,38.5871,38.7336,38.5188,38.7336,21120.0
2022-11-01 11:30:00,39.66,39.72,39.49,39.52,25611.0,38.7238,38.7824,38.5578,38.5871,25611.0
2022-11-01 11:40:00,39.52,39.74,39.47,39.7,22675.0,38.5871,38.8019,38.5383,38.7629,22675.0
2022-11-01 11:50:00,39.7,39.83,39.69,39.82,15580.0,38.7629,38.8898,38.7531,38.8801,15580.0
2022-11-01 12:00:00,39.82,40.01,39.8,39.84,32731.0,38.8801,39.0656,38.8605,38.8996,32731.0
2022-11-01 12:10:00,39.84,39.89,39.75,39.77,17511.0,38.8996,38.9484,38.8117,38.8312,17511.0
2022-11-01 12:20:00,39.77,39.86,39.73,39.81,21129.0,38.8312,38.9191,38.7922,38.8703,21129.0
2022-11-01 12:30:00,39.83,39.92,39.82,39.89,18422.0,38.8898,38.9777,38.8801,38.9484,18422.0
2022-11-01 12:40:00,39.88,39.98,39.87,39.95,13244.0,38.9386,39.0363,38.9289,39.007,13244.0
2022-11-01 12:50:00,39.96,39.96,39.83,39.92,14118.0,39.0168,39.0168,38.8898,38.9777,14118.0
2022-11-01 13:00:00,39.92,40.01,39.89,39.94,17689.0,38.9777,39.0656,38.9484,38.9972,17689.0
2022-11-01 13:10:00,39.95,40.05,39.94,39.97,17138.0,39.007,39.1046,38.9972,39.0265,17138.0
2022-11-01 13:20:00,39.97,40.08,39.97,40.06,20341.0,39.0265,39.1339,39.0265,39.1144,20341.0
2022-11-01 13:30:00,40.06,40.15,39.97,40.01,24395.0,39.1144,39.2023,39.0265,39.0656,24395.0
2022-11-01 13:40:00,40.04,40.17,40.04,40.13,15364.0,39.0949,39.2218,39.0949,39.1827,15364.0
2022-11-01 13:50:00,40.15,40.22,40.11,40.22,16660.0,39.2023,39.2706,39.1632,39.2706,16660.0
2022-11-01 14:00:00,40.22,40.25,40.09,40.1,20226.0,39.2706,39.2999,39.1437,39.1534,20226.0
2022-11-01 14:10:00,40.1,40.16,40.07,40.15,36753.0,39.1534,39.212,39.1242,39.2023,36753.0
2022-11-01 14:20:00,40.15,40.19,40.09,40.11,43704.0,39.2023,39.2413,39.1437,39.1632,43704.0
2022-11-01 14:30:00,40.11,40.11,39.99,40.05,14504.0,39.1632,39.1632,39.046,39.1046,14504.0
2022-11-01 14:40:00,40.04,40.04,39.89,39.9,21585.0,39.0949,39.0949,38.9484,38.9582,21585.0
2022-11-01 14:50:00,39.9,39.98,39.88,39.96,22652.0,38.9582,39.0363,38.9386,39.0168,22652.0
2022-11-01 15:00:00,39.96,39.96,39.83,39.86,39719.0,39.0168,39.0168,38.8898,38.9191,39719.0
2022-11-01 15:10:00,39.86,39.86,39.78,39.84,33549.0,38.9191,38.9191,38.841,38.8996,33549.0
2022-11-01 15:20:00,39.84,39.9,39.8,39.81,34133.0,38.8996,38.9582,38.8605,38.8703,34133.0
2022-11-01 15:30:00,39.82,39.84,39.7,39.77,77373.0,38.8801,38.8996,38.7629,38.8312,77373.0
2022-11-01 15:40:00,39.77,39.85,39.69,39.84,110556.0,38.8312,38.9094,38.7531,38.8996,110556.0
2022-11-01 15:50:00,39.84,39.9,39.79,39.8,286270.0,38.8996,38.9582,38.8508,38.8605,286270.0
2022-11-02 09:30:00,39.62,39.71,39.25,39.45,45298.0,38.6848,38.7727,38.3235,38.5188,45298.0
2022-11-02 09:40:00,39.46,39.71,39.37,39.66,37077.0,38.5286,38.7727,38.4407,38.7238,37077.0
2022-11-02 09:50:00,39.64,39.71,39.45,39.45,16437.0,38.7043,38.7727,38.5188,38.5188,16437.0
2022-11-02 10:00:00,39.45,39.62,39.44,39.57,14889.0,38.5188,38.6848,38.509,38.636,14889.0
2022-11-02 10:10:00,39.56,39.62,39.5,39.56,13018.0,38.6262,38.6848,38.5676,38.6262,13018.0
2022-11-02 10:20:00,39.54,39.64,39.51,39.64,9311.0,38.6067,38.7043,38.5774,38.7043,9311.0
2022-11-02 10:30:00,39.65,39.67,39.49,39.53,23150.0,38.7141,38.7336,38.5578,38.5969,23150.0
2022-11-02 10:40:00,39.56,39.67,39.51,39.67,20318.0,38.6262,38.7336,38.5774,38.7336,20318.0
2022-11-02 10:50:00,39.68,39.79,39.63,39.75,39104.0,38.7434,38.8508,38.6945,38.8117,39104.0
2022-11-02 11:00:00,39.76,39.8,39.64,39.65,18721.0,38.8215,38.8605,38.7043,38.7141,18721.0
2022-11-02 11:10:00,39.65,39.7,39.62,39.69,18971.0,38.7141,38.7629,38.6848,38.7531,18971.0
2022-11-02 11:20:00,39.69,39.77,39.62,39.7,12617.0,38.7531,38.8312,38.6848,38.7629,12617.0
2022-11-02 11:30:00,39.69,39.72,39.67,39.67,10571.0,38.7531,38.7824,38.7336,38.7336,10571.0
2022-11-02 11:40:00,39.68,39.83,39.67,39.83,18682.0,38.7434,38.8898,38.7336,38.8898,18682.0
2022-11-02 11:50:00,39.82,39.83,39.69,39.71,15790.0,38.8801,38.8898,38.7531,38.7727,15790.0
2022-11-02 12:00:00,39.7,39.72,39.63,39.67,18544.0,38.7629,38.7824,38.6945,38.7336,18544.0
2022-11-02 12:10:00,39.68,39.73,39.66,39.73,10370.0,38.7434,38.7922,38.7238,38.7922,10370.0
2022-11-02 12:20:00,39.71,39.75,39.69,39.7,16680.0,38.7727,38.8117,38.7531,38.7629,16680.0
2022-11-02 12:30:00,39.71,39.71,39.59,39.61,17045.0,38.7727,38.7727,38.6555,38.675,17045.0
2022-11-02 12:40:00,39.62,39.72,39.55,39.68,19662.0,38.6848,38.7824,38.6164,38.7434,19662.0
2022-11-02 12:50:00,39.69,39.81,39.68,39.79,16564.0,38.7531,38.8703,38.7434,38.8508,16564.0
2022-11-02 13:00:00,39.77,39.78,39.62,39.64,13391.0,38.8312,38.841,38.6848,38.7043,13391.0
2022-11-02 13:10:00,39.64,39.7,39.61,39.62,20057.0,38.7043,38.7629,38.675,38.6848,20057.0
2022-11-02 13:20:00,39.61,39.62,39.55,39.59,12930.0,38.675,38.6848,38.6164,38.6555,12930.0
2022-11-02 13:30:00,39.6,39.63,39.54,39.62,11441.0,38.6653,38.6945,38.6067,38.6848,11441.0
2022-11-02 13:40:00,39.63,39.82,39.63,39.79,20769.0,38.6945,38.8801,38.6945,38.8508,20769.0
2022-11-02 13:50:00,39.79,39.84,39.73,39.76,20543.0,38.8508,38.8996,38.7922,38.8215,20543.0
2022-11-02 14:00:00,39.77,40.46,39.67,40.37,66414.0,38.8312,39.505,38.7336,39.4171,66414.0
2022-11-02 14:10:00,40.39,40.39,40.12,40.22,31950.0,39.4366,39.4366,39.173,39.2706,31950.0
2022-11-02 14:20:00,40.23,40.47,40.19,40.47,21264.0,39.2804,39.5147,39.2413,39.5147,21264.0
2022-11-02 14:30:00,40.49,40.62,39.82,40.03,113952.0,39.5342,39.6612,38.8801,39.0851,113952.0
2022-11-02 14:40:00,40.05,40.37,39.83,39.85,95667.0,39.1046,39.4171,38.8898,38.9094,95667.0
2022-11-02 14:50:00,39.88,39.89,39.24,39.5,73221.0,38.9386,38.9484,38.3137,38.5676,73221.0
2022-11-02 15:00:00,39.47,39.83,39.44,39.77,66998.0,38.5383,38.8898,38.509,38.8312,66998.0
2022-11-02 15:10:00,39.76,39.78,39.3,39.3,61114.0,38.8215,38.841,38.3723,38.3723,61114.0
2022-11-02 15:20:00,39.29,39.3,38.8,38.97,70553.0,38.3626,38.3723,37.8841,38.0501,70553.0
2022-11-02 15:30:00,38.94,39.08,38.83,38.97,67461.0,38.0208,38.1575,37.9134,38.0501,67461.0
2022-11-02 15:40:00,38.97,38.99,38.79,38.86,78940.0,38.0501,38.0697,37.8744,37.9427,78940.0
2022-11-02 15:50:00,38.86,38.86,38.62,38.63,371311.0,37.9427,37.9427,37.7084,37.7181,371311.0
2022-11-03 09:30:00,37.82,38.01,37.47,37.87,74452.0,36.9273,37.1128,36.5855,36.9761,74452.0
2022-11-03 09:40:00,37.88,38.08,37.38,37.39,48296.0,36.9859,37.1811,36.4977,36.5074,48296.0
2022-11-03 09:50:00,37.39,37.45,37.16,37.17,62282.0,36.5074,36.566,36.2828,36.2926,62282.0
2022-11-03 10:00:00,37.18,37.55,37.13,37.22,77904.0,36.3024,36.6636,36.2536,36.3414,77904.0
2022-11-03 10:10:00,37.25,37.29,37.06,37.19,86680.0,36.3707,36.4098,36.1852,36.3121,86680.0
2022-11-03 10:20:00,37.2,37.65,37.11,37.62,54691.0,36.3219,36.7613,36.234,36.732,54691.0
2022-11-03 10:30:00,37.62,37.62,37.32,37.47,54698.0,36.732,36.732,36.4391,36.5855,54698.0
2022-11-03 10:40:00,37.46,37.64,37.44,37.63,47853.0,36.5758,36.7515,36.5562,36.7418,47853.0
2022-11-03 10:50:00,37.62,37.67,37.43,37.59,77957.0,36.732,36.7808,36.5465,36.7027,77957.0
2022-11-03 11:00:00,37.55,37.65,37.52,37.56,45853.0,36.6636,36.7613,36.6343,36.6734,45853.0
2022-11-03 11:10:00,37.55,37.66,37.42,37.58,39500.0,36.6636,36.771,36.5367,36.6929,39500.0
2022-11-03 11:20:00,37.57,37.75,37.57,37.64,46800.0,36.6832,36.8589,36.6832,36.7515,46800.0
2022-11-03 11:30:00,37.64,37.69,37.43,37.69,36568.0,36.7515,36.8003,36.5465,36.8003,36568.0
2022-11-03 11:40:00,37.7,37.78,37.65,37.65,59607.0,36.8101,36.8882,36.7613,36.7613,59607.0
2022-11-03 11:50:00,37.64,37.68,37.54,37.63,20353.0,36.7515,36.7906,36.6539,36.7418,20353.0
2022-11-03 12:00:00,37.63,37.84,37.61,37.79,17127.0,36.7418,36.9468,36.7222,36.898,17127.0
2022-11-03 12:10:00,37.78,37.92,37.78,37.9,16345.0,36.8882,37.0249,36.8882,37.0054,16345.0
2022-11-03 12:20:00,37.88,37.89,37.73,37.75,26243.0,36.9859,36.9956,36.8394,36.8589,26243.0
2022-11-03 12:30:00,37.73,37.77,37.51,37.51,20311.0,36.8394,36.8784,36.6246,36.6246,20311.0
2022-11-03 12:40:00,37.5,37.73,37.5,37.72,28770.0,36.6148,36.8394,36.6148,36.8296,28770.0
2022-11-03 12:50:00,37.72,37.87,37.71,37.81,31431.0,36.8296,36.9761,36.8199,36.9175,31431.0
2022-11-03 13:00:00,37.82,37.82,37.6,37.64,18385.0,36.9273,36.9273,36.7125,36.7515,18385.0
2022-11-03 13:10:00,37.62,37.68,37.55,37.61,20982.0,36.732,36.7906,36.6636,36.7222,20982.0
2022-11-03 13:20:00,37.61,37.61,37.45,37.45,21350.0,36.7222,36.7222,36.566,36.566,21350.0
2022-11-03 13:30:00,37.45,37.52,37.42,37.47,24348.0,36.566,36.6343,36.5367,36.5855,24348.0
2022-11-03 13:40:00,37.48,37.5,37.42,37.49,17429.0,36.5953,36.6148,36.5367,36.6051,17429.0
2022-11-03 13:50:00,37.47,37.47,37.31,37.34,28075.0,36.5855,36.5855,36.4293,36.4586,28075.0
2022-11-03 14:00:00,37.34,37.39,37.28,37.36,29832.0,36.4586,36.5074,36.4,36.4781,29832.0
2022-11-03 14:10:00,37.37,37.38,37.27,37.34,32778.0,36.4879,36.4977,36.3903,36.4586,32778.0
2022-11-03 14:20:00,37.34,37.44,37.34,37.42,31132.0,36.4586,36.5562,36.4586,36.5367,31132.0
2022-11-03 14:30:00,37.43,37.54,37.41,37.47,36484.0,36.5465,36.6539,36.5269,36.5855,36484.0
2022-11-03 14:40:00,37.47,37.54,37.41,37.54,28826.0,36.5855,36.6539,36.5269,36.6539,28826.0
2022-11-03 14:50:00,37.54,37.54,37.41,37.47,27178.0,36.6539,36.6539,36.5269,36.5855,27178.0
2022-11-03 15:00:00,37.47,37.48,37.35,37.45,29483.0,36.5855,36.5953,36.4684,36.566,29483.0
2022-11-03 15:10:00,37.45,37.51,37.45,37.45,31815.0,36.566,36.6246,36.566,36.566,31815.0
2022-11-03 15:20:00,37.45,37.5,37.39,37.41,29289.0,36.566,36.6148,36.5074,36.5269,29289.0
2022-11-03 15:30:00,37.41,37.49,37.39,37.41,68326.0,36.5269,36.6051,36.5074,36.5269,68326.0
2022-11-03 15:40:00,37.41,37.47,37.29,37.32,255549.0,36.5269,36.5855,36.4098,36.4391,255549.0
2022-11-03 15:50:00,37.32,37.34,37.19,37.21,206594.0,36.4391,36.4586,36.3121,36.3317,206594.0
2022-11-04 09:30:00,37.9,38.11,37.62,38.08,84644.0,37.0054,37.2104,36.732,37.1811,84644.0
2022-11-04 09:40:00,38.08,38.15,37.74,37.77,29368.0,37.1811,37.2495,36.8492,36.8784,29368.0
2022-11-04 09:50:00,37.78,38.02,37.69,38.01,45237.0,36.8882,37.1225,36.8003,37.1128,45237.0
2022-11-04 10:00:00,38.0,38.1,37.88,37.97,48252.0,37.103,37.2007,36.9859,37.0737,48252.0
2022-11-04 10:10:00,37.98,38.37,37.97,38.25,69943.0,37.0835,37.4643,37.0737,37.3471,69943.0
2022-11-04 10:20:00,38.26,38.55,38.17,38.54,25454.0,37.3569,37.64,37.269,37.6303,25454.0
2022-11-04 10:30:00,38.54,38.62,38.37,38.39,19518.0,37.6303,37.7084,37.4643,37.4838,19518.0
2022-11-04 10:40:00,38.41,38.55,38.34,38.36,19120.0,37.5033,37.64,37.435,37.4545,19120.0
2022-11-04 10:50:00,38.36,38.39,38.24,38.31,21149.0,37.4545,37.4838,37.3374,37.4057,21149.0
2022-11-04 11:00:00,38.31,38.4,38.23,38.23,24074.0,37.4057,37.4936,37.3276,37.3276,24074.0
2022-11-04 11:10:00,38.24,38.33,38.14,38.27,19377.0,37.3374,37.4252,37.2397,37.3666,19377.0
2022-11-04 11:20:00,38.26,38.33,38.07,38.11,19133.0,37.3569,37.4252,37.1714,37.2104,19133.0
2022-11-04 11:30:00,38.09,38.16,37.88,37.89,15820.0,37.1909,37.2592,36.9859,36.9956,15820.0
2022-11-04 11:40:00,37.89,37.95,37.76,37.77,18353.0,36.9956,37.0542,36.8687,36.8784,18353.0
2022-11-04 11:50:00,37.76,37.76,37.48,37.48,14984.0,36.8687,36.8687,36.5953,36.5953,14984.0
2022-11-04 12:00:00,37.48,37.55,37.37,37.54,26974.0,36.5953,36.6636,36.4879,36.6539,26974.0
2022-11-04 12:10:00,37.52,37.59,37.38,37.57,30642.0,36.6343,36.7027,36.4977,36.6832,30642.0
2022-11-04 12:20:00,37.57,37.64,37.49,37.61,21916.0,36.6832,36.7515,36.6051,36.7222,21916.0
2022-11-04 12:30:00,37.61,37.63,37.4,37.4,18537.0,36.7222,36.7418,36.5172,36.5172,18537.0
2022-11-04 12:40:00,37.39,37.5,37.33,37.41,18485.0,36.5074,36.6148,36.4488,36.5269,18485.0
2022-11-04 12:50:00,37.42,37.58,37.42,37.57,16344.0,36.5367,36.6929,36.5367,36.6832,16344.0
2022-11-04 13:00:00,37.53,37.65,37.36,37.36,26372.0,36.6441,36.7613,36.4781,36.4781,26372.0
2022-11-04 13:10:00,37.37,37.65,37.37,37.59,25417.0,36.4879,36.7613,36.4879,36.7027,25417.0
2022-11-04 13:20:00,37.61,37.61,37.52,37.54,15154.0,36.7222,36.7222,36.6343,36.6539,15154.0
2022-11-04 13:30:00,37.54,37.61,37.46,37.58,18847.0,36.6539,36.7222,36.5758,36.6929,18847.0
2022-11-04 13:40:00,37.55,37.59,37.5,37.57,17183.0,36.6636,36.7027,36.6148,36.6832,17183.0
2022-11-04 13:50:00,37.57,37.6,37.46,37.48,11285.0,36.6832,36.7125,36.5758,36.5953,11285.0
2022-11-04 14:00:00,37.47,37.5,37.36,37.39,17238.0,36.5855,36.6148,36.4781,36.5074,17238.0
2022-11-04 14:10:00,37.4,37.48,37.35,37.48,14717.0,36.5172,36.5953,36.4684,36.5953,14717.0
2022-11-04 14:20:00,37.48,37.65,37.44,37.64,24590.0,36.5953,36.7613,36.5562,36.7515,24590.0
2022-11-04 14:30:00,37.63,37.73,37.61,37.73,22623.0,36.7418,36.8394,36.7222,36.8394,22623.0
2022-11-04 14:40:00,37.72,37.84,37.69,37.75,18942.0,36.8296,36.9468,36.8003,36.8589,18942.0
2022-11-04 14:50:00,37.77,37.87,37.77,37.84,14803.0,36.8784,36.9761,36.8784,36.9468,14803.0
2022-11-04 15:00:00,37.84,37.92,37.8,37.92,15970.0,36.9468,37.0249,36.9077,37.0249,15970.0
2022-11-04 15:10:00,37.91,37.97,37.89,37.92,30629.0,37.0151,37.0737,36.9956,37.0249,30629.0
2022-11-04 15:20:00,37.92,38.03,37.83,38.0,24719.0,37.0249,37.1323,36.937,37.103,24719.0
2022-11-04 15:30:00,37.96,38.1,37.94,38.03,43954.0,37.064,37.2007,37.0444,37.1323,43954.0
2022-11-04 15:40:00,38.02,38.22,37.98,38.16,63576.0,37.1225,37.3178,37.0835,37.2592,63576.0
2022-11-04 15:50:00,38.17,38.3,38.06,38.27,223666.0,37.269,37.3959,37.1616,37.3666,223666.0
2022-11-07 09:30:00,38.51,38.76,38.36,38.49,50982.0,37.601,37.8451,37.4545,37.5815,50982.0
2022-11-07 09:40:00,38.48,38.54,38.21,38.26,52995.0,37.5717,37.6303,37.3081,37.3569,52995.0
2022-11-07 09:50:00,38.27,38.35,37.79,37.88,35320.0,37.3666,37.4448,36.898,36.9859,35320.0
2022-11-07 10:00:00,37.88,38.23,37.83,37.98,44195.0,36.9859,37.3276,36.937,37.0835,44195.0
2022-11-07 10:10:00,37.99,38.14,37.93,38.07,30018.0,37.0933,37.2397,37.0347,37.1714,30018.0
2022-11-07 10:20:00,38.06,38.06,37.82,37.9,29684.0,37.1616,37.1616,36.9273,37.0054,29684.0
2022-11-07 10:30:00,37.9,37.9,37.69,37.69,16318.0,37.0054,37.0054,36.8003,36.8003,16318.0
2022-11-07 10:40:00,37.68,37.83,37.63,37.8,22385.0,36.7906,36.937,36.7418,36.9077,22385.0
2022-11-07 10:50:00,37.79,37.92,37.74,37.89,17056.0,36.898,37.0249,36.8492,36.9956,17056.0
2022-11-07 11:00:00,37.89,37.9,37.76,37.85,16969.0,36.9956,37.0054,36.8687,36.9566,16969.0
2022-11-07 11:10:00,37.83,37.9,37.78,37.86,16202.0,36.937,37.0054,36.8882,36.9663,16202.0
2022-11-07 11:20:00,37.84,37.87,37.75,37.85,21652.0,36.9468,36.9761,36.8589,36.9566,21652.0
2022-11-07 11:30:00,37.86,37.95,37.83,37.85,25752.0,36.9663,37.0542,36.937,36.9566,25752.0
2022-11-07 11:40:00,37.84,37.85,37.67,37.77,26812.0,36.9468,36.9566,36.7808,36.8784,26812.0
2022-11-07 11:50:00,37.76,37.87,37.73,37.73,27596.0,36.8687,36.9761,36.8394,36.8394,27596.0
2022-11-07 12:00:00,37.73,37.91,37.69,37.88,25743.0,36.8394,37.0151,36.8003,36.9859,25743.0
2022-11-07 12:10:00,37.89,37.93,37.83,37.87,22187.0,36.9956,37.0347,36.937,36.9761,22187.0
2022-11-07 12:20:00,37.89,38.08,37.85,38.07,16263.0,36.9956,37.1811,36.9566,37.1714,16263.0
2022-11-07 12:30:00,38.06,38.12,37.97,38.03,24475.0,37.1616,37.2202,37.0737,37.1323,24475.0
2022-11-07 12:40:00,38.04,38.14,38.01,38.01,19609.0,37.1421,37.2397,37.1128,37.1128,19609.0
2022-11-07 12:50:00,37.99,38.08,37.94,38.03,19815.0,37.0933,37.1811,37.0444,37.1323,19815.0
2022-11-07 13:00:00,38.04,38.12,38.04,38.12,15330.0,37.1421,37.2202,37.1421,37.2202,15330.0
2022-11-07 13:10:00,38.12,38.15,38.1,38.13,21267.0,37.2202,37.2495,37.2007,37.23,21267.0
2022-11-07 13:20:00,38.14,38.15,38.09,38.13,10398.0,37.2397,37.2495,37.1909,37.23,10398.0
2022-11-07 13:30:00,38.14,38.15,38.03,38.05,13457.0,37.2397,37.2495,37.1323,37.1518,13457.0
2022-11-07 13:40:00,38.05,38.17,38.02,38.13,15702.0,37.1518,37.269,37.1225,37.23,15702.0
2022-11-07 13:50:00,38.14,38.18,38.1,38.18,10207.0,37.2397,37.2788,37.2007,37.2788,10207.0
2022-11-07 14:00:00,38.19,38.24,38.17,38.2,17148.0,37.2885,37.3374,37.269,37.2983,17148.0
2022-11-07 14:10:00,38.19,38.41,38.18,38.41,20115.0,37.2885,37.5033,37.2788,37.5033,20115.0
2022-11-07 14:20:00,38.41,38.54,38.39,38.53,21012.0,37.5033,37.6303,37.4838,37.6205,21012.0
2022-11-07 14:30:00,38.55,38.7,38.55,38.7,15470.0,37.64,37.7865,37.64,37.7865,15470.0
2022-11-07 14:40:00,38.7,38.72,38.58,38.63,28873.0,37.7865,37.806,37.6693,37.7181,28873.0
2022-11-07 14:50:00,38.63,38.68,38.54,38.56,35170.0,37.7181,37.767,37.6303,37.6498,35170.0
2022-11-07 15:00:00,38.56,38.65,38.55,38.62,20103.0,37.6498,37.7377,37.64,37.7084,20103.0
2022-11-07 15:10:00,38.61,38.73,38.61,38.68,23345.0,37.6986,37.8158,37.6986,37.767,23345.0
2022-11-07 15:20:00,38.69,38.69,38.58,38.64,29917.0,37.7767,37.7767,37.6693,37.7279,29917.0
2022-11-07 15:30:00,38.63,38.71,38.61,38.66,47446.0,37.7181,37.7963,37.6986,37.7474,47446.0
2022-11-07 15:40:00,38.67,38.74,38.64,38.72,59378.0,37.7572,37.8256,37.7279,37.806,59378.0
2022-11-07 15:50:00,38.73,38.77,38.61,38.73,261022.0,37.8158,37.8548,37.6986,37.8158,261022.0
2022-11-08 09:30:00,38.92,39.15,38.75,38.91,108750.0,38.0013,38.2259,37.8353,37.9915,108750.0
2022-11-08 09:40:00,38.93,39.01,38.56,38.61,46555.0,38.0111,38.0892,37.6498,37.6986,46555.0
2022-11-08 09:50:00,38.64,38.85,38.42,38.52,57100.0,37.7279,37.933,37.5131,37.6107,57100.0
2022-11-08 10:00:00,38.54,38.56,38.26,38.38,57982.0,37.6303,37.6498,37.3569,37.474,57982.0
2022-11-08 10:10:00,38.4,38.61,38.39,38.53,38258.0,37.4936,37.6986,37.4838,37.6205,38258.0
2022-11-08 10:20:00,38.53,38.75,38.53,38.69,46945.0,37.6205,37.8353,37.6205,37.7767,46945.0
2022-11-08 10:30:00,38.7,38.94,38.65,38.91,28557.0,37.7865,38.0208,37.7377,37.9915,28557.0
2022-11-08 10:40:00,38.92,39.1,38.88,39.05,34218.0,38.0013,38.1771,37.9622,38.1282,34218.0
2022-11-08 10:50:00,39.06,39.1,38.88,39.01,34465.0,38.138,38.1771,37.9622,38.0892,34465.0
2022-11-08 11:00:00,39.02,39.1,38.98,39.1,29414.0,38.0989,38.1771,38.0599,38.1771,29414.0
2022-11-08 11:10:00,39.1,39.17,39.07,39.15,28039.0,38.1771,38.2454,38.1478,38.2259,28039.0
2022-11-08 11:20:00,39.15,39.21,39.13,39.14,44110.0,38.2259,38.2845,38.2063,38.2161,44110.0
2022-11-08 11:30:00,39.14,39.36,39.14,39.36,23770.0,38.2161,38.4309,38.2161,38.4309,23770.0
2022-11-08 11:40:00,39.36,39.4,39.28,39.33,28675.0,38.4309,38.47,38.3528,38.4016,28675.0
2022-11-08 11:50:00,39.32,39.33,39.23,39.26,22023.0,38.3919,38.4016,38.304,38.3333,22023.0
2022-11-08 12:00:00,39.27,39.28,39.1,39.21,29726.0,38.343,38.3528,38.1771,38.2845,29726.0
2022-11-08 12:10:00,39.19,39.27,39.18,39.22,31190.0,38.2649,38.343,38.2552,38.2942,31190.0
2022-11-08 12:20:00,39.21,39.32,39.16,39.31,27486.0,38.2845,38.3919,38.2356,38.3821,27486.0
2022-11-08 12:30:00,39.31,39.32,39.22,39.26,27418.0,38.3821,38.3919,38.2942,38.3333,27418.0
2022-11-08 12:40:00,39.27,39.36,39.27,39.29,21647.0,38.343,38.4309,38.343,38.3626,21647.0
2022-11-08 12:50:00,39.29,39.36,39.22,39.34,21606.0,38.3626,38.4309,38.2942,38.4114,21606.0
2022-11-08 13:00:00,39.33,39.35,39.24,39.25,21222.0,38.4016,38.4212,38.3137,38.3235,21222.0
2022-11-08 13:10:00,39.25,39.26,39.09,39.09,19442.0,38.3235,38.3333,38.1673,38.1673,19442.0
2022-11-08 13:20:00,39.09,39.09,38.76,38.8,34712.0,38.1673,38.1673,37.8451,37.8841,34712.0
2022-11-08 13:30:00,38.79,38.88,38.69,38.87,34045.0,37.8744,37.9622,37.7767,37.9525,34045.0
2022-11-08 13:40:00,38.88,38.97,38.88,38.9,32321.0,37.9622,38.0501,37.9622,37.9818,32321.0
2022-11-08 13:50:00,38.9,38.94,38.75,38.77,30089.0,37.9818,38.0208,37.8353,37.8548,30089.0
2022-11-08 14:00:00,38.77,38.83,38.67,38.68,32511.0,37.8548,37.9134,37.7572,37.767,32511.0
2022-11-08 14:10:00,38.67,38.72,38.56,38.56,36294.0,37.7572,37.806,37.6498,37.6498,36294.0
2022-11-08 14:20:00,38.56,38.57,38.28,38.28,41643.0,37.6498,37.6596,37.3764,37.3764,41643.0
2022-11-08 14:30:00,38.28,38.51,38.2,38.51,61405.0,37.3764,37.601,37.2983,37.601,61405.0
2022-11-08 14:40:00,38.49,38.66,38.46,38.64,36749.0,37.5815,37.7474,37.5522,37.7279,36749.0
2022-11-08 14:50:00,38.63,38.72,38.6,38.66,30360.0,37.7181,37.806,37.6889,37.7474,30360.0
2022-11-08 15:00:00,38.66,38.82,38.64,38.77,41214.0,37.7474,37.9037,37.7279,37.8548,41214.0
2022-11-08 15:10:00,38.78,38.82,38.67,38.81,32211.0,37.8646,37.9037,37.7572,37.8939,32211.0
2022-11-08 15:20:00,38.82,38.99,38.81,38.96,60632.0,37.9037,38.0697,37.8939,38.0404,60632.0
2022-11-08 15:30:00,38.96,39.14,38.94,39.08,76183.0,38.0404,38.2161,38.0208,38.1575,76183.0
2022-11-08 15:40:00,39.09,39.14,39.0,39.09,111213.0,38.1673,38.2161,38.0794,38.1673,111213.0
2022-11-08 15:50:00,39.1,39.12,38.87,38.94,361465.0,38.1771,38.1966,37.9525,38.0208,361465.0
2022-11-09 09:30:00,38.6,38.89,38.31,38.82,90763.0,37.6889,37.972,37.4057,37.9037,90763.0
2022-11-09 09:40:00,38.85,39.22,38.84,39.2,49183.0,37.933,38.2942,37.9232,38.2747,49183.0
2022-11-09 09:50:00,39.18,39.41,39.04,39.38,91977.0,38.2552,38.4797,38.1185,38.4504,91977.0
2022-11-09 10:00:00,39.38,40.15,39.37,40.11,196908.0,38.4504,39.2023,38.4407,39.1632,196908.0
2022-11-09 10:10:00,40.11,40.22,39.94,40.15,168520.0,39.1632,39.2706,38.9972,39.2023,168520.0
2022-11-09 10:20:00,40.16,40.22,39.89,40.08,68015.0,39.212,39.2706,38.9484,39.1339,68015.0
2022-11-09 10:30:00,40.1,40.14,39.83,39.95,41858.0,39.1534,39.1925,38.8898,39.007,41858.0
2022-11-09 10:40:00,39.95,40.18,39.93,40.15,39509.0,39.007,39.2316,38.9875,39.2023,39509.0
2022-11-09 10:50:00,40.16,40.17,39.79,39.82,101357.0,39.212,39.2218,38.8508,38.8801,101357.0
2022-11-09 11:00:00,39.81,40.0,39.73,39.88,62860.0,38.8703,39.0558,38.7922,38.9386,62860.0
2022-11-09 11:10:00,39.89,40.0,39.88,39.98,31588.0,38.9484,39.0558,38.9386,39.0363,31588.0
2022-11-09 11:20:00,39.99,40.01,39.86,39.89,50944.0,39.046,39.0656,38.9191,38.9484,50944.0
2022-11-09 11:30:00,39.89,39.91,39.7,39.74,29440.0,38.9484,38.9679,38.7629,38.8019,29440.0
2022-11-09 11:40:00,39.75,39.84,39.69,39.8,28863.0,38.8117,38.8996,38.7531,38.8605,28863.0
2022-11-09 11:50:00,39.78,39.94,39.71,39.73,24698.0,38.841,38.9972,38.7727,38.7922,24698.0
2022-11-09 12:00:00,39.75,39.76,39.64,39.69,11425.0,38.8117,38.8215,38.7043,38.7531,11425.0
2022-11-09 12:10:00,39.68,39.68,39.58,39.66,11631.0,38.7434,38.7434,38.6457,38.7238,11631.0
2022-11-09 12:20:00,39.65,39.66,39.41,39.46,23293.0,38.7141,38.7238,38.4797,38.5286,23293.0
2022-11-09 12:30:00,39.45,39.47,39.33,39.39,36918.0,38.5188,38.5383,38.4016,38.4602,36918.0
2022-11-09 12:40:00,39.4,39.42,39.27,39.36,16999.0,38.47,38.4895,38.343,38.4309,16999.0
2022-11-09 12:50:00,39.37,39.39,39.24,39.32,12900.0,38.4407,38.4602,38.3137,38.3919,12900.0
2022-11-09 13:00:00,39.33,39.33,39.12,39.17,40549.0,38.4016,38.4016,38.1966,38.2454,40549.0
2022-11-09 13:10:00,39.17,39.22,39.1,39.2,13258.0,38.2454,38.2942,38.1771,38.2747,13258.0
2022-11-09 13:20:00,39.18,39.21,39.14,39.14,8189.0,38.2552,38.2845,38.2161,38.2161,8189.0
2022-11-09 13:30:00,39.12,39.13,39.01,39.01,14808.0,38.1966,38.2063,38.0892,38.0892,14808.0
2022-11-09 13:40:00,39.0,39.04,38.95,39.02,17076.0,38.0794,38.1185,38.0306,38.0989,17076.0
2022-11-09 13:50:00,39.01,39.04,38.9,38.99,15229.0,38.0892,38.1185,37.9818,38.0697,15229.0
2022-11-09 14:00:00,38.98,39.02,38.85,39.01,18231.0,38.0599,38.0989,37.933,38.0892,18231.0
2022-11-09 14:10:00,39.02,39.11,38.99,39.11,14078.0,38.0989,38.1868,38.0697,38.1868,14078.0
2022-11-09 14:20:00,39.11,39.11,38.89,38.92,21559.0,38.1868,38.1868,37.972,38.0013,21559.0
2022-11-09 14:30:00,38.93,38.96,38.72,38.74,28855.0,38.0111,38.0404,37.806,37.8256,28855.0
2022-11-09 14:40:00,38.75,38.94,38.73,38.91,35432.0,37.8353,38.0208,37.8158,37.9915,35432.0
2022-11-09 14:50:00,38.91,38.92,38.75,38.78,25916.0,37.9915,38.0013,37.8353,37.8646,25916.0
2022-11-09 15:00:00,38.77,38.95,38.74,38.94,41926.0,37.8548,38.0306,37.8256,38.0208,41926.0
2022-11-09 15:10:00,38.95,38.95,38.78,38.85,43826.0,38.0306,38.0306,37.8646,37.933,43826.0
2022-11-09 15:20:00,38.83,38.84,38.72,38.74,41902.0,37.9134,37.9232,37.806,37.8256,41902.0
2022-11-09 15:30:00,38.75,38.75,38.62,38.63,62234.0,37.8353,37.8353,37.7084,37.7181,62234.0
2022-11-09 15:40:00,38.63,38.64,38.49,38.52,70317.0,37.7181,37.7279,37.5815,37.6107,70317.0
2022-11-09 15:50:00,38.54,38.6,38.49,38.58,215824.0,37.6303,37.6889,37.5815,37.6693,215824.0
2022-11-10 09:30:00,41.08,42.06,41.03,41.76,295633.0,40.1103,41.0672,40.0615,40.7743,295633.0
2022-11-10 09:40:00,41.76,42.24,41.57,42.23,176691.0,40.7743,41.2429,40.5888,41.2332,176691.0
2022-11-10 09:50:00,42.23,42.93,42.17,42.87,88104.0,41.2332,41.9166,41.1746,41.8581,88104.0
2022-11-10 10:00:00,42.92,43.6,42.86,43.53,196182.0,41.9069,42.5708,41.8483,42.5025,196182.0
2022-11-10 10:10:00,43.51,43.59,43.15,43.25,80277.0,42.483,42.5611,42.1315,42.2291,80277.0
2022-11-10 10:20:00,43.24,43.63,43.18,43.42,116177.0,42.2193,42.6001,42.1607,42.3951,116177.0
2022-11-10 10:30:00,43.43,43.49,43.22,43.33,71554.0,42.4048,42.4634,42.1998,42.3072,71554.0
2022-11-10 10:40:00,43.33,43.81,43.29,43.76,70801.0,42.3072,42.7759,42.2682,42.7271,70801.0
2022-11-10 10:50:00,43.75,44.05,43.75,43.94,68288.0,42.7173,43.0102,42.7173,42.9028,68288.0
2022-11-10 11:00:00,43.95,44.15,43.85,44.11,62389.0,42.9126,43.1079,42.8149,43.0688,62389.0
2022-11-10 11:10:00,44.1,44.22,43.99,44.0,105922.0,43.059,43.1762,42.9516,42.9614,105922.0
2022-11-10 11:20:00,43.99,44.04,43.7,43.94,78890.0,42.9516,43.0004,42.6685,42.9028,78890.0
2022-11-10 11:30:00,43.94,44.17,43.92,44.17,87488.0,42.9028,43.1274,42.8833,43.1274,87488.0
2022-11-10 11:40:00,44.17,44.19,43.89,43.99,57094.0,43.1274,43.1469,42.854,42.9516,57094.0
2022-11-10 11:50:00,43.99,44.07,43.88,43.89,45848.0,42.9516,43.0297,42.8442,42.854,45848.0
2022-11-10 12:00:00,43.9,43.94,43.71,43.72,45026.0,42.8638,42.9028,42.6782,42.688,45026.0
2022-11-10 12:10:00,43.72,43.74,43.56,43.65,62129.0,42.688,42.7075,42.5318,42.6197,62129.0
2022-11-10 12:20:00,43.64,43.7,43.51,43.55,40501.0,42.6099,42.6685,42.483,42.522,40501.0
2022-11-10 12:30:00,43.55,43.65,43.46,43.56,37610.0,42.522,42.6197,42.4341,42.5318,37610.0
2022-11-10 12:40:00,43.56,43.61,43.39,43.5,59827.0,42.5318,42.5806,42.3658,42.4732,59827.0
2022-11-10 12:50:00,43.5,43.55,43.37,43.41,48340.0,42.4732,42.522,42.3463,42.3853,48340.0
2022-11-10 13:00:00,43.42,43.67,43.42,43.66,52115.0,42.3951,42.6392,42.3951,42.6294,52115.0
2022-11-10 13:10:00,43.67,43.73,43.57,43.73,38691.0,42.6392,42.6978,42.5415,42.6978,38691.0
2022-11-10 13:20:00,43.73,43.78,43.56,43.69,39010.0,42.6978,42.7466,42.5318,42.6587,39010.0
2022-11-10 13:30:00,43.7,43.72,43.54,43.54,29723.0,42.6685,42.688,42.5122,42.5122,29723.0
2022-11-10 13:40:00,43.53,43.65,43.47,43.59,29302.0,42.5025,42.6197,42.4439,42.5611,29302.0
2022-11-10 13:50:00,43.59,43.59,43.37,43.46,42959.0,42.5611,42.5611,42.3463,42.4341,42959.0
2022-11-10 14:00:00,43.45,43.57,43.4,43.53,32458.0,42.4244,42.5415,42.3756,42.5025,32458.0
2022-11-10 14:10:00,43.52,43.6,43.48,43.48,37676.0,42.4927,42.5708,42.4537,42.4537,37676.0
2022-11-10 14:20:00,43.43,43.53,43.43,43.5,24760.0,42.4048,42.5025,42.4048,42.4732,24760.0
2022-11-10 14:30:00,43.51,43.54,43.39,43.49,27008.0,42.483,42.5122,42.3658,42.4634,27008.0
2022-11-10 14:40:00,43.48,43.56,43.33,43.36,24324.0,42.4537,42.5318,42.3072,42.3365,24324.0
2022-11-10 14:50:00,43.36,43.58,43.33,43.58,27689.0,42.3365,42.5513,42.3072,42.5513,27689.0
2022-11-10 15:00:00,43.57,43.63,43.54,43.6,33913.0,42.5415,42.6001,42.5122,42.5708,33913.0
2022-11-10 15:10:00,43.6,43.71,43.57,43.57,50817.0,42.5708,42.6782,42.5415,42.5415,50817.0
2022-11-10 15:20:00,43.57,43.73,43.57,43.64,51415.0,42.5415,42.6978,42.5415,42.6099,51415.0
2022-11-10 15:30:00,43.64,43.78,43.63,43.77,120180.0,42.6099,42.7466,42.6001,42.7368,120180.0
2022-11-10 15:40:00,43.76,43.87,43.7,43.83,171881.0,42.7271,42.8345,42.6685,42.7954,171881.0
2022-11-10 15:50:00,43.84,43.92,43.75,43.8,423347.0,42.8052,42.8833,42.7173,42.7661,423347.0
2022-11-11 09:30:00,43.82,43.95,43.51,43.65,84053.0,42.7856,42.9126,42.483,42.6197,84053.0
2022-11-11 09:40:00,43.59,43.76,43.48,43.73,62054.0,42.5611,42.7271,42.4537,42.6978,62054.0
2022-11-11 09:50:00,43.73,43.99,43.68,43.99,43600.0,42.6978,42.9516,42.6489,42.9516,43600.0
2022-11-11 10:00:00,43.97,44.04,43.67,43.79,40749.0,42.9321,43.0004,42.6392,42.7563,40749.0
2022-11-11 10:10:00,43.81,44.1,43.75,43.99,25976.0,42.7759,43.059,42.7173,42.9516,25976.0
2022-11-11 10:20:00,44.0,44.13,43.97,44.03,16086.0,42.9614,43.0883,42.9321,42.9907,16086.0
2022-11-11 10:30:00,44.04,44.06,43.79,43.94,20346.0,43.0004,43.02,42.7563,42.9028,20346.0
2022-11-11 10:40:00,43.93,44.16,43.89,44.15,13592.0,42.893,43.1176,42.854,43.1079,13592.0
2022-11-11 10:50:00,44.16,44.17,44.02,44.09,22467.0,43.1176,43.1274,42.9809,43.0493,22467.0
2022-11-11 11:00:00,44.12,44.18,43.89,43.91,37143.0,43.0786,43.1371,42.854,42.8735,37143.0
2022-11-11 11:10:00,43.91,44.08,43.85,44.08,42481.0,42.8735,43.0395,42.8149,43.0395,42481.0
2022-11-11 11:20:00,44.08,44.13,43.87,43.89,24172.0,43.0395,43.0883,42.8345,42.854,24172.0
2022-11-11 11:30:00,43.88,43.94,43.76,43.84,17633.0,42.8442,42.9028,42.7271,42.8052,17633.0
2022-11-11 11:40:00,43.83,43.93,43.78,43.91,19833.0,42.7954,42.893,42.7466,42.8735,19833.0
2022-11-11 11:50:00,43.92,43.98,43.89,43.93,15095.0,42.8833,42.9419,42.854,42.893,15095.0
2022-11-11 12:00:00,43.91,44.05,43.91,44.02,22731.0,42.8735,43.0102,42.8735,42.9809,22731.0
2022-11-11 12:10:00,44.03,44.25,44.03,44.18,27824.0,42.9907,43.2055,42.9907,43.1371,27824.0
2022-11-11 12:20:00,44.19,44.22,44.08,44.13,18985.0,43.1469,43.1762,43.0395,43.0883,18985.0
2022-11-11 12:30:00,44.13,44.21,44.1,44.19,15101.0,43.0883,43.1664,43.059,43.1469,15101.0
2022-11-11 12:40:00,44.16,44.37,44.16,44.3,30014.0,43.1176,43.3227,43.1176,43.2543,30014.0
2022-11-11 12:50:00,44.29,44.38,44.28,44.32,33546.0,43.2445,43.3324,43.2348,43.2738,33546.0
2022-11-11 13:00:00,44.32,44.47,44.31,44.44,28389.0,43.2738,43.4203,43.2641,43.391,28389.0
2022-11-11 13:10:00,44.44,44.46,44.19,44.35,44252.0,43.391,43.4105,43.1469,43.3031,44252.0
2022-11-11 13:20:00,44.34,44.39,44.27,44.39,21626.0,43.2934,43.3422,43.225,43.3422,21626.0
2022-11-11 13:30:00,44.39,44.49,44.36,44.38,35414.0,43.3422,43.4398,43.3129,43.3324,35414.0
2022-11-11 13:40:00,44.4,44.41,44.18,44.22,37015.0,43.3519,43.3617,43.1371,43.1762,37015.0
2022-11-11 13:50:00,44.23,44.37,44.23,44.34,18726.0,43.186,43.3227,43.186,43.2934,18726.0
2022-11-11 14:00:00,44.34,44.41,44.26,44.39,23601.0,43.2934,43.3617,43.2153,43.3422,23601.0
2022-11-11 14:10:00,44.4,44.46,44.36,44.43,19290.0,43.3519,43.4105,43.3129,43.3812,19290.0
2022-11-11 14:20:00,44.45,44.69,44.45,44.67,44484.0,43.4008,43.6351,43.4008,43.6156,44484.0
2022-11-11 14:30:00,44.66,44.77,44.66,44.76,36935.0,43.6058,43.7132,43.6058,43.7035,36935.0
2022-11-11 14:40:00,44.76,44.85,44.71,44.77,35710.0,43.7035,43.7913,43.6546,43.7132,35710.0
2022-11-11 14:50:00,44.76,44.86,44.75,44.77,49401.0,43.7035,43.8011,43.6937,43.7132,49401.0
2022-11-11 15:00:00,44.79,44.87,44.67,44.71,49779.0,43.7327,43.8109,43.6156,43.6546,49779.0
2022-11-11 15:10:00,44.72,44.73,44.6,44.67,47225.0,43.6644,43.6742,43.5472,43.6156,47225.0
2022-11-11 15:20:00,44.68,44.74,44.65,44.69,61030.0,43.6253,43.6839,43.596,43.6351,61030.0
2022-11-11 15:30:00,44.69,44.71,44.49,44.55,76796.0,43.6351,43.6546,43.4398,43.4984,76796.0
2022-11-11 15:40:00,44.55,44.61,44.51,44.55,106356.0,43.4984,43.557,43.4594,43.4984,106356.0
2022-11-11 15:50:00,44.56,44.59,44.33,44.39,313615.0,43.5082,43.5375,43.2836,43.3422,313615.0
2022-11-14 09:30:00,44.2,44.35,43.73,43.83,92124.0,43.1567,43.3031,42.6978,42.7954,92124.0
2022-11-14 09:40:00,43.84,43.85,43.24,43.36,66077.0,42.8052,42.8149,42.2193,42.3365,66077.0
2022-11-14 09:50:00,43.33,43.64,43.28,43.64,48706.0,42.3072,42.6099,42.2584,42.6099,48706.0
2022-11-14 10:00:00,43.65,43.8,43.54,43.58,47229.0,42.6197,42.7661,42.5122,42.5513,47229.0
2022-11-14 10:10:00,43.59,43.69,43.4,43.51,71172.0,42.5611,42.6587,42.3756,42.483,71172.0
2022-11-14 10:20:00,43.5,43.59,43.23,43.26,41633.0,42.4732,42.5611,42.2096,42.2389,41633.0
2022-11-14 10:30:00,43.26,43.67,43.21,43.61,43406.0,42.2389,42.6392,42.19,42.5806,43406.0
2022-11-14 10:40:00,43.6,43.71,43.59,43.62,36675.0,42.5708,42.6782,42.5611,42.5904,36675.0
2022-11-14 10:50:00,43.62,43.92,43.58,43.82,36235.0,42.5904,42.8833,42.5513,42.7856,36235.0
2022-11-14 11:00:00,43.82,43.85,43.55,43.64,37574.0,42.7856,42.8149,42.522,42.6099,37574.0
2022-11-14 11:10:00,43.63,43.63,43.29,43.33,31239.0,42.6001,42.6001,42.2682,42.3072,31239.0
2022-11-14 11:20:00,43.34,43.51,43.34,43.45,19667.0,42.317,42.483,42.317,42.4244,19667.0
2022-11-14 11:30:00,43.43,43.66,43.43,43.59,28669.0,42.4048,42.6294,42.4048,42.5611,28669.0
2022-11-14 11:40:00,43.58,43.77,43.54,43.66,24253.0,42.5513,42.7368,42.5122,42.6294,24253.0
2022-11-14 11:50:00,43.66,43.66,43.49,43.55,18593.0,42.6294,42.6294,42.4634,42.522,18593.0
2022-11-14 12:00:00,43.56,43.7,43.53,43.58,26035.0,42.5318,42.6685,42.5025,42.5513,26035.0
2022-11-14 12:10:00,43.58,43.6,43.47,43.54,28470.0,42.5513,42.5708,42.4439,42.5122,28470.0
2022-11-14 12:20:00,43.54,43.6,43.46,43.57,20970.0,42.5122,42.5708,42.4341,42.5415,20970.0
2022-11-14 12:30:00,43.57,43.57,43.44,43.48,30612.0,42.5415,42.5415,42.4146,42.4537,30612.0
2022-11-14 12:40:00,43.47,43.52,43.44,43.52,18035.0,42.4439,42.4927,42.4146,42.4927,18035.0
2022-11-14 12:50:00,43.51,43.52,43.44,43.45,21648.0,42.483,42.4927,42.4146,42.4244,21648.0
2022-11-14 13:00:00,43.45,43.46,43.39,43.41,16925.0,42.4244,42.4341,42.3658,42.3853,16925.0
2022-11-14 13:10:00,43.41,43.48,43.4,43.47,17111.0,42.3853,42.4537,42.3756,42.4439,17111.0
2022-11-14 13:20:00,43.45,43.54,43.44,43.48,19878.0,42.4244,42.5122,42.4146,42.4537,19878.0
2022-11-14 13:30:00,43.48,43.56,43.46,43.53,23268.0,42.4537,42.5318,42.4341,42.5025,23268.0
2022-11-14 13:40:00,43.52,43.55,43.46,43.52,19561.0,42.4927,42.522,42.4341,42.4927,19561.0
2022-11-14 13:50:00,43.52,43.57,43.51,43.56,14725.0,42.4927,42.5415,42.483,42.5318,14725.0
2022-11-14 14:00:00,43.55,43.56,43.31,43.31,19492.0,42.522,42.5318,42.2877,42.2877,19492.0
2022-11-14 14:10:00,43.31,43.33,43.21,43.27,20600.0,42.2877,42.3072,42.19,42.2486,20600.0
2022-11-14 14:20:00,43.26,43.26,43.15,43.21,23548.0,42.2389,42.2389,42.1315,42.19,23548.0
2022-11-14 14:30:00,43.21,43.22,43.09,43.09,27648.0,42.19,42.1998,42.0729,42.0729,27648.0
2022-11-14 14:40:00,43.08,43.15,43.02,43.03,38685.0,42.0631,42.1315,42.0045,42.0143,38685.0
2022-11-14 14:50:00,43.04,43.12,43.02,43.12,26815.0,42.0241,42.1022,42.0045,42.1022,26815.0
2022-11-14 15:00:00,43.12,43.31,43.11,43.29,28727.0,42.1022,42.2877,42.0924,42.2682,28727.0
2022-11-14 15:10:00,43.28,43.29,43.03,43.07,30539.0,42.2584,42.2682,42.0143,42.0533,30539.0
2022-11-14 15:20:00,43.07,43.1,42.99,43.0,38229.0,42.0533,42.0826,41.9752,41.985,38229.0
2022-11-14 15:30:00,42.99,43.04,42.96,43.02,79177.0,41.9752,42.0241,41.9459,42.0045,79177.0
2022-11-14 15:40:00,43.02,43.02,42.75,42.76,88668.0,42.0045,42.0045,41.7409,41.7507,88668.0
2022-11-14 15:50:00,42.76,42.79,42.49,42.5,296271.0,41.7507,41.78,41.487,41.4968,296271.0
2022-11-15 09:30:00,43.58,44.3,43.58,43.7,73957.0,42.5513,43.2543,42.5513,42.6685,73957.0
2022-11-15 09:40:00,43.64,43.75,42.7,42.76,61193.0,42.6099,42.7173,41.6921,41.7507,61193.0
2022-11-15 09:50:00,42.75,43.32,42.75,43.29,57902.0,41.7409,42.2974,41.7409,42.2682,57902.0
2022-11-15 10:00:00,43.31,43.54,43.22,43.34,53404.0,42.2877,42.5122,42.1998,42.317,53404.0
2022-11-15 10:10:00,43.36,43.41,43.16,43.19,28481.0,42.3365,42.3853,42.1412,42.1705,28481.0
2022-11-15 10:20:00,43.17,43.63,43.09,43.63,23967.0,42.151,42.6001,42.0729,42.6001,23967.0
2022-11-15 10:30:00,43.63,43.67,43.44,43.6,41856.0,42.6001,42.6392,42.4146,42.5708,41856.0
2022-11-15 10:40:00,43.6,43.65,43.33,43.35,29127.0,42.5708,42.6197,42.3072,42.3267,29127.0
2022-11-15 10:50:00,43.32,43.55,43.28,43.34,31983.0,42.2974,42.522,42.2584,42.317,31983.0
2022-11-15 11:00:00,43.32,43.48,43.21,43.46,23764.0,42.2974,42.4537,42.19,42.4341,23764.0
2022-11-15 11:10:00,43.45,43.53,43.34,43.41,20243.0,42.4244,42.5025,42.317,42.3853,20243.0
2022-11-15 11:20:00,43.42,43.56,43.42,43.46,22104.0,42.3951,42.5318,42.3951,42.4341,22104.0
2022-11-15 11:30:00,43.43,43.63,43.43,43.55,29468.0,42.4048,42.6001,42.4048,42.522,29468.0
2022-11-15 11:40:00,43.57,43.65,43.54,43.54,31359.0,42.5415,42.6197,42.5122,42.5122,31359.0
2022-11-15 11:50:00,43.54,43.62,43.5,43.59,14160.0,42.5122,42.5904,42.4732,42.5611,14160.0
2022-11-15 12:00:00,43.6,43.61,43.46,43.57,10366.0,42.5708,42.5806,42.4341,42.5415,10366.0
2022-11-15 12:10:00,43.56,43.63,43.51,43.52,13781.0,42.5318,42.6001,42.483,42.4927,13781.0
2022-11-15 12:20:00,43.48,43.5,43.4,43.4,9607.0,42.4537,42.4732,42.3756,42.3756,9607.0
2022-11-15 12:30:00,43.41,43.51,43.37,43.43,12297.0,42.3853,42.483,42.3463,42.4048,12297.0
2022-11-15 12:40:00,43.45,43.45,43.24,43.34,17483.0,42.4244,42.4244,42.2193,42.317,17483.0
2022-11-15 12:50:00,43.34,43.35,43.2,43.35,19511.0,42.317,42.3267,42.1803,42.3267,19511.0
2022-11-15 13:00:00,43.36,43.39,43.3,43.3,19510.0,42.3365,42.3658,42.2779,42.2779,19510.0
2022-11-15 13:10:00,43.29,43.35,43.21,43.21,28674.0,42.2682,42.3267,42.19,42.19,28674.0
2022-11-15 13:20:00,43.21,43.22,42.94,43.03,49111.0,42.19,42.1998,41.9264,42.0143,49111.0
2022-11-15 13:30:00,42.99,43.11,42.86,42.97,52562.0,41.9752,42.0924,41.8483,41.9557,52562.0
2022-11-15 13:40:00,42.97,43.2,42.84,43.02,38990.0,41.9557,42.1803,41.8288,42.0045,38990.0
2022-11-15 13:50:00,43.03,43.3,43.03,43.19,44350.0,42.0143,42.2779,42.0143,42.1705,44350.0
2022-11-15 14:00:00,43.2,43.25,42.98,43.18,34302.0,42.1803,42.2291,41.9655,42.1607,34302.0
2022-11-15 14:10:00,43.2,43.63,43.2,43.55,52215.0,42.1803,42.6001,42.1803,42.522,52215.0
2022-11-15 14:20:00,43.59,43.74,43.56,43.66,43742.0,42.5611,42.7075,42.5318,42.6294,43742.0
2022-11-15 14:30:00,43.69,43.7,43.49,43.53,25757.0,42.6587,42.6685,42.4634,42.5025,25757.0
2022-11-15 14:40:00,43.56,43.61,43.39,43.41,18852.0,42.5318,42.5806,42.3658,42.3853,18852.0
2022-11-15 14:50:00,43.41,43.61,43.37,43.53,26199.0,42.3853,42.5806,42.3463,42.5025,26199.0
2022-11-15 15:00:00,43.52,43.65,43.48,43.48,41942.0,42.4927,42.6197,42.4537,42.4537,41942.0
2022-11-15 15:10:00,43.51,43.66,43.4,43.64,60790.0,42.483,42.6294,42.3756,42.6099,60790.0
2022-11-15 15:20:00,43.63,43.66,43.53,43.55,58222.0,42.6001,42.6294,42.5025,42.522,58222.0
2022-11-15 15:30:00,43.54,43.56,43.41,43.54,93818.0,42.5122,42.5318,42.3853,42.5122,93818.0
2022-11-15 15:40:00,43.55,43.59,43.48,43.56,95336.0,42.522,42.5611,42.4537,42.5318,95336.0
2022-11-15 15:50:00,43.57,43.64,43.44,43.62,212899.0,42.5415,42.6099,42.4146,42.5904,212899.0
2022-11-16 09:30:00,43.34,43.64,43.18,43.34,28115.0,42.317,42.6099,42.1607,42.317,28115.0
2022-11-16 09:40:00,43.35,43.45,43.2,43.31,35179.0,42.3267,42.4244,42.1803,42.2877,35179.0
2022-11-16 09:50:00,43.3,43.48,43.2,43.45,38785.0,42.2779,42.4537,42.1803,42.4244,38785.0
2022-11-16 10:00:00,43.44,43.52,43.34,43.44,35503.0,42.4146,42.4927,42.317,42.4146,35503.0
2022-11-16 10:10:00,43.46,43.64,43.32,43.39,32609.0,42.4341,42.6099,42.2974,42.3658,32609.0
2022-11-16 10:20:00,43.42,43.53,43.34,43.48,21960.0,42.3951,42.5025,42.317,42.4537,21960.0
2022-11-16 10:30:00,43.46,43.55,43.38,43.45,15533.0,42.4341,42.522,42.356,42.4244,15533.0
2022-11-16 10:40:00,43.44,43.57,43.39,43.48,20158.0,42.4146,42.5415,42.3658,42.4537,20158.0
2022-11-16 10:50:00,43.46,43.47,43.2,43.25,15364.0,42.4341,42.4439,42.1803,42.2291,15364.0
2022-11-16 11:00:00,43.23,43.28,43.12,43.19,29311.0,42.2096,42.2584,42.1022,42.1705,29311.0
2022-11-16 11:10:00,43.18,43.64,43.17,43.61,57253.0,42.1607,42.6099,42.151,42.5806,57253.0
2022-11-16 11:20:00,43.61,43.79,43.6,43.61,78869.0,42.5806,42.7563,42.5708,42.5806,78869.0
2022-11-16 11:30:00,43.59,43.69,43.45,43.49,20281.0,42.5611,42.6587,42.4244,42.4634,20281.0
2022-11-16 11:40:00,43.49,43.59,43.47,43.48,15849.0,42.4634,42.5611,42.4439,42.4537,15849.0
2022-11-16 11:50:00,43.47,43.51,43.33,43.38,16493.0,42.4439,42.483,42.3072,42.356,16493.0
2022-11-16 12:00:00,43.36,43.46,43.32,43.44,9083.0,42.3365,42.4341,42.2974,42.4146,9083.0
2022-11-16 12:10:00,43.4,43.4,43.27,43.29,11620.0,42.3756,42.3756,42.2486,42.2682,11620.0
2022-11-16 12:20:00,43.31,43.4,43.23,43.37,17570.0,42.2877,42.3756,42.2096,42.3463,17570.0
2022-11-16 12:30:00,43.37,43.43,43.3,43.31,12066.0,42.3463,42.4048,42.2779,42.2877,12066.0
2022-11-16 12:40:00,43.31,43.43,43.3,43.36,14205.0,42.2877,42.4048,42.2779,42.3365,14205.0
2022-11-16 12:50:00,43.36,43.47,43.35,43.39,19440.0,42.3365,42.4439,42.3267,42.3658,19440.0
2022-11-16 13:00:00,43.38,43.41,43.31,43.31,19205.0,42.356,42.3853,42.2877,42.2877,19205.0
2022-11-16 13:10:00,43.33,43.37,43.23,43.23,13520.0,42.3072,42.3463,42.2096,42.2096,13520.0
2022-11-16 13:20:00,43.23,43.29,43.18,43.24,21801.0,42.2096,42.2682,42.1607,42.2193,21801.0
2022-11-16 13:30:00,43.24,43.26,43.12,43.16,13510.0,42.2193,42.2389,42.1022,42.1412,13510.0
2022-11-16 13:40:00,43.16,43.25,43.14,43.16,14877.0,42.1412,42.2291,42.1217,42.1412,14877.0
2022-11-16 13:50:00,43.19,43.22,43.05,43.13,19884.0,42.1705,42.1998,42.0338,42.1119,19884.0
2022-11-16 14:00:00,43.14,43.26,43.12,43.26,26300.0,42.1217,42.2389,42.1022,42.2389,26300.0
2022-11-16 14:10:00,43.26,43.34,43.24,43.34,36705.0,42.2389,42.317,42.2193,42.317,36705.0
2022-11-16 14:20:00,43.35,43.48,43.34,43.45,20132.0,42.3267,42.4537,42.317,42.4244,20132.0
2022-11-16 14:30:00,43.45,43.55,43.3,43.52,23703.0,42.4244,42.522,42.2779,42.4927,23703.0
2022-11-16 14:40:00,43.54,43.56,43.38,43.42,13266.0,42.5122,42.5318,42.356,42.3951,13266.0
2022-11-16 14:50:00,43.43,43.56,43.42,43.55,19445.0,42.4048,42.5318,42.3951,42.522,19445.0
2022-11-16 15:00:00,43.55,43.6,43.45,43.46,27427.0,42.522,42.5708,42.4244,42.4341,27427.0
2022-11-16 15:10:00,43.46,43.48,43.37,43.41,40011.0,42.4341,42.4537,42.3463,42.3853,40011.0
2022-11-16 15:20:00,43.42,43.58,43.42,43.52,69280.0,42.3951,42.5513,42.3951,42.4927,69280.0
2022-11-16 15:30:00,43.52,43.67,43.52,43.62,66575.0,42.4927,42.6392,42.4927,42.5904,66575.0
2022-11-16 15:40:00,43.62,43.74,43.61,43.72,81102.0,42.5904,42.7075,42.5806,42.688,81102.0
2022-11-16 15:50:00,43.72,43.75,43.59,43.7,272611.0,42.688,42.7173,42.5611,42.6685,272611.0
2022-11-17 09:30:00,42.55,42.83,42.34,42.35,98410.0,41.5456,41.819,41.3406,41.3503,98410.0
2022-11-17 09:40:00,42.31,42.79,42.29,42.52,29890.0,41.3113,41.78,41.2918,41.5163,29890.0
2022-11-17 09:50:00,42.51,42.52,42.05,42.08,39124.0,41.5066,41.5163,41.0574,41.0867,39124.0
2022-11-17 10:00:00,42.06,42.28,42.05,42.21,20370.0,41.0672,41.282,41.0574,41.2136,20370.0
2022-11-17 10:10:00,42.22,42.35,42.14,42.23,22255.0,41.2234,41.3503,41.1453,41.2332,22255.0
2022-11-17 10:20:00,42.23,42.35,42.15,42.3,11037.0,41.2332,41.3503,41.1551,41.3015,11037.0
2022-11-17 10:30:00,42.31,42.31,41.96,42.11,31904.0,41.3113,41.3113,40.9695,41.116,31904.0
2022-11-17 10:40:00,42.14,42.22,42.04,42.05,25813.0,41.1453,41.2234,41.0477,41.0574,25813.0
2022-11-17 10:50:00,42.05,42.08,41.75,41.75,15353.0,41.0574,41.0867,40.7645,40.7645,15353.0
2022-11-17 11:00:00,41.75,41.86,41.72,41.81,18765.0,40.7645,40.8719,40.7352,40.8231,18765.0
2022-11-17 11:10:00,41.81,41.88,41.77,41.88,15785.0,40.8231,40.8914,40.784,40.8914,15785.0
2022-11-17 11:20:00,41.87,41.93,41.77,41.93,11279.0,40.8817,40.9403,40.784,40.9403,11279.0
2022-11-17 11:30:00,41.93,41.94,41.78,41.79,25329.0,40.9403,40.95,40.7938,40.8036,25329.0
2022-11-17 11:40:00,41.8,41.89,41.74,41.83,11640.0,40.8133,40.9012,40.7547,40.8426,11640.0
2022-11-17 11:50:00,41.83,42.17,41.78,42.15,37154.0,40.8426,41.1746,40.7938,41.1551,37154.0
2022-11-17 12:00:00,42.18,42.42,42.16,42.36,23597.0,41.1844,41.4187,41.1648,41.3601,23597.0
2022-11-17 12:10:00,42.34,42.42,42.23,42.28,15432.0,41.3406,41.4187,41.2332,41.282,15432.0
2022-11-17 12:20:00,42.27,42.38,42.27,42.34,19859.0,41.2722,41.3796,41.2722,41.3406,19859.0
2022-11-17 12:30:00,42.35,42.46,42.35,42.45,18291.0,41.3503,41.4577,41.3503,41.448,18291.0
2022-11-17 12:40:00,42.45,42.54,42.43,42.5,32447.0,41.448,41.5359,41.4285,41.4968,32447.0
2022-11-17 12:50:00,42.5,42.61,42.49,42.5,26682.0,41.4968,41.6042,41.487,41.4968,26682.0
2022-11-17 13:00:00,42.49,42.54,42.45,42.45,14346.0,41.487,41.5359,41.448,41.448,14346.0
2022-11-17 13:10:00,42.45,42.58,42.45,42.58,12847.0,41.448,41.5749,41.448,41.5749,12847.0
2022-11-17 13:20:00,42.58,42.64,42.48,42.55,11592.0,41.5749,41.6335,41.4773,41.5456,11592.0
2022-11-17 13:30:00,42.55,42.56,42.5,42.55,8912.0,41.5456,41.5554,41.4968,41.5456,8912.0
2022-11-17 13:40:00,42.55,42.55,42.41,42.42,16141.0,41.5456,41.5456,41.4089,41.4187,16141.0
2022-11-17 13:50:00,42.42,42.53,42.39,42.51,15950.0,41.4187,41.5261,41.3894,41.5066,15950.0
2022-11-17 14:00:00,42.5,42.52,42.38,42.39,12752.0,41.4968,41.5163,41.3796,41.3894,12752.0
2022-11-17 14:10:00,42.4,42.4,42.31,42.38,15123.0,41.3992,41.3992,41.3113,41.3796,15123.0
2022-11-17 14:20:00,42.37,42.44,42.34,42.4,12260.0,41.3699,41.4382,41.3406,41.3992,12260.0
2022-11-17 14:30:00,42.4,42.45,42.37,42.43,13828.0,41.3992,41.448,41.3699,41.4285,13828.0
2022-11-17 14:40:00,42.44,42.48,42.31,42.43,17739.0,41.4382,41.4773,41.3113,41.4285,17739.0
2022-11-17 14:50:00,42.43,42.45,42.38,42.43,23198.0,41.4285,41.448,41.3796,41.4285,23198.0
2022-11-17 15:00:00,42.43,42.51,42.37,42.38,37037.0,41.4285,41.5066,41.3699,41.3796,37037.0
2022-11-17 15:10:00,42.38,42.38,42.28,42.31,27118.0,41.3796,41.3796,41.282,41.3113,27118.0
2022-11-17 15:20:00,42.31,42.41,42.28,42.4,23694.0,41.3113,41.4089,41.282,41.3992,23694.0
2022-11-17 15:30:00,42.39,42.6,42.39,42.6,66673.0,41.3894,41.5944,41.3894,41.5944,66673.0
2022-11-17 15:40:00,42.61,42.75,42.59,42.73,175510.0,41.6042,41.7409,41.5847,41.7214,175510.0
2022-11-17 15:50:00,42.72,42.9,42.66,42.83,216212.0,41.7116,41.8874,41.653,41.819,216212.0
2022-11-18 09:30:00,43.56,43.65,43.04,43.04,58510.0,42.5318,42.6197,42.0241,42.0241,58510.0
2022-11-18 09:40:00,43.02,43.16,42.96,43.04,21566.0,42.0045,42.1412,41.9459,42.0241,21566.0
2022-11-18 09:50:00,43.08,43.17,42.76,42.81,13876.0,42.0631,42.151,41.7507,41.7995,13876.0
2022-11-18 10:00:00,42.81,42.87,42.67,42.73,12354.0,41.7995,41.8581,41.6628,41.7214,12354.0
2022-11-18 10:10:00,42.77,42.89,42.73,42.73,11400.0,41.7604,41.8776,41.7214,41.7214,11400.0
2022-11-18 10:20:00,42.77,42.92,42.54,42.65,33708.0,41.7604,41.9069,41.5359,41.6433,33708.0
2022-11-18 10:30:00,42.64,42.76,42.61,42.7,13929.0,41.6335,41.7507,41.6042,41.6921,13929.0
2022-11-18 10:40:00,42.73,42.73,42.57,42.66,15558.0,41.7214,41.7214,41.5651,41.653,15558.0
2022-11-18 10:50:00,42.66,42.66,42.48,42.49,33528.0,41.653,41.653,41.4773,41.487,33528.0
2022-11-18 11:00:00,42.5,42.64,42.49,42.6,19283.0,41.4968,41.6335,41.487,41.5944,19283.0
2022-11-18 11:10:00,42.6,42.62,42.4,42.52,16387.0,41.5944,41.614,41.3992,41.5163,16387.0
2022-11-18 11:20:00,42.55,42.56,42.45,42.47,11786.0,41.5456,41.5554,41.448,41.4675,11786.0
2022-11-18 11:30:00,42.48,42.53,42.37,42.37,10891.0,41.4773,41.5261,41.3699,41.3699,10891.0
2022-11-18 11:40:00,42.38,42.45,42.33,42.33,8949.0,41.3796,41.448,41.3308,41.3308,8949.0
2022-11-18 11:50:00,42.34,42.44,42.32,42.43,14434.0,41.3406,41.4382,41.321,41.4285,14434.0
2022-11-18 12:00:00,42.46,42.48,42.41,42.44,10236.0,41.4577,41.4773,41.4089,41.4382,10236.0
2022-11-18 12:10:00,42.45,42.45,42.19,42.21,9595.0,41.448,41.448,41.1941,41.2136,9595.0
2022-11-18 12:20:00,42.2,42.36,42.2,42.36,9424.0,41.2039,41.3601,41.2039,41.3601,9424.0
2022-11-18 12:30:00,42.34,42.47,42.29,42.47,10863.0,41.3406,41.4675,41.2918,41.4675,10863.0
2022-11-18 12:40:00,42.45,42.46,42.34,42.35,7167.0,41.448,41.4577,41.3406,41.3503,7167.0
2022-11-18 12:50:00,42.35,42.4,42.3,42.4,15803.0,41.3503,41.3992,41.3015,41.3992,15803.0
2022-11-18 13:00:00,42.4,42.47,42.37,42.47,13248.0,41.3992,41.4675,41.3699,41.4675,13248.0
2022-11-18 13:10:00,42.47,42.48,42.39,42.43,8501.0,41.4675,41.4773,41.3894,41.4285,8501.0
2022-11-18 13:20:00,42.45,42.53,42.35,42.53,12284.0,41.448,41.5261,41.3503,41.5261,12284.0
2022-11-18 13:30:00,42.53,42.53,42.49,42.49,13415.0,41.5261,41.5261,41.487,41.487,13415.0
2022-11-18 13:40:00,42.5,42.52,42.41,42.44,8082.0,41.4968,41.5163,41.4089,41.4382,8082.0
2022-11-18 13:50:00,42.46,42.56,42.45,42.53,13077.0,41.4577,41.5554,41.448,41.5261,13077.0
2022-11-18 14:00:00,42.54,42.64,42.54,42.61,8947.0,41.5359,41.6335,41.5359,41.6042,8947.0
2022-11-18 14:10:00,42.62,42.7,42.59,42.62,21418.0,41.614,41.6921,41.5847,41.614,21418.0
2022-11-18 14:20:00,42.65,42.67,42.62,42.62,6547.0,41.6433,41.6628,41.614,41.614,6547.0
2022-11-18 14:30:00,42.6,42.65,42.46,42.52,18601.0,41.5944,41.6433,41.4577,41.5163,18601.0
2022-11-18 14:40:00,42.51,42.57,42.48,42.48,10333.0,41.5066,41.5651,41.4773,41.4773,10333.0
2022-11-18 14:50:00,42.49,42.6,42.48,42.59,11864.0,41.487,41.5944,41.4773,41.5847,11864.0
2022-11-18 15:00:00,42.59,42.71,42.59,42.7,28278.0,41.5847,41.7018,41.5847,41.6921,28278.0
2022-11-18 15:10:00,42.72,42.75,42.61,42.63,18261.0,41.7116,41.7409,41.6042,41.6237,18261.0
2022-11-18 15:20:00,42.62,42.75,42.56,42.75,23890.0,41.614,41.7409,41.5554,41.7409,23890.0
2022-11-18 15:30:00,42.77,42.88,42.74,42.86,29313.0,41.7604,41.8678,41.7311,41.8483,29313.0
2022-11-18 15:40:00,42.88,42.95,42.86,42.93,45246.0,41.8678,41.9362,41.8483,41.9166,45246.0
2022-11-18 15:50:00,42.93,42.96,42.76,42.85,171034.0,41.9166,41.9459,41.7507,41.8385,171034.0
2022-11-21 09:30:00,42.82,42.82,42.42,42.48,34963.0,41.8092,41.8092,41.4187,41.4773,34963.0
2022-11-21 09:40:00,42.46,42.84,42.38,42.71,30759.0,41.4577,41.8288,41.3796,41.7018,30759.0
2022-11-21 09:50:00,42.72,42.82,42.55,42.55,20348.0,41.7116,41.8092,41.5456,41.5456,20348.0
2022-11-21 10:00:00,42.53,42.58,42.44,42.54,17706.0,41.5261,41.5749,41.4382,41.5359,17706.0
2022-11-21 10:10:00,42.54,42.57,42.35,42.39,15993.0,41.5359,41.5651,41.3503,41.3894,15993.0
2022-11-21 10:20:00,42.35,42.39,42.22,42.32,25432.0,41.3503,41.3894,41.2234,41.321,25432.0
2022-11-21 10:30:00,42.3,42.48,42.28,42.38,31242.0,41.3015,41.4773,41.282,41.3796,31242.0
2022-11-21 10:40:00,42.4,42.53,42.36,42.4,11391.0,41.3992,41.5261,41.3601,41.3992,11391.0
2022-11-21 10:50:00,42.4,42.43,42.27,42.3,24541.0,41.3992,41.4285,41.2722,41.3015,24541.0
2022-11-21 11:00:00,42.3,42.36,42.27,42.34,12458.0,41.3015,41.3601,41.2722,41.3406,12458.0
2022-11-21 11:10:00,42.34,42.37,42.12,42.12,13522.0,41.3406,41.3699,41.1258,41.1258,13522.0
2022-11-21 11:20:00,42.14,42.27,42.12,42.16,18117.0,41.1453,41.2722,41.1258,41.1648,18117.0
2022-11-21 11:30:00,42.15,42.22,42.08,42.14,19562.0,41.1551,41.2234,41.0867,41.1453,19562.0
2022-11-21 11:40:00,42.16,42.18,42.11,42.16,18110.0,41.1648,41.1844,41.116,41.1648,18110.0
2022-11-21 11:50:00,42.17,42.2,42.05,42.1,19982.0,41.1746,41.2039,41.0574,41.1062,19982.0
2022-11-21 12:00:00,42.11,42.25,42.11,42.22,14487.0,41.116,41.2527,41.116,41.2234,14487.0
2022-11-21 12:10:00,42.24,42.25,42.07,42.1,11675.0,41.2429,41.2527,41.0769,41.1062,11675.0
2022-11-21 12:20:00,42.08,42.16,42.07,42.16,10426.0,41.0867,41.1648,41.0769,41.1648,10426.0
2022-11-21 12:30:00,42.18,42.34,42.16,42.21,14602.0,41.1844,41.3406,41.1648,41.2136,14602.0
2022-11-21 12:40:00,42.21,42.3,42.19,42.19,11277.0,41.2136,41.3015,41.1941,41.1941,11277.0
2022-11-21 12:50:00,42.19,42.38,42.19,42.38,45099.0,41.1941,41.3796,41.1941,41.3796,45099.0
2022-11-21 13:00:00,42.38,42.54,42.37,42.54,19429.0,41.3796,41.5359,41.3699,41.5359,19429.0
2022-11-21 13:10:00,42.56,42.59,42.47,42.48,10229.0,41.5554,41.5847,41.4675,41.4773,10229.0
2022-11-21 13:20:00,42.48,42.5,42.42,42.45,10812.0,41.4773,41.4968,41.4187,41.448,10812.0
2022-11-21 13:30:00,42.45,42.51,42.42,42.51,10813.0,41.448,41.5066,41.4187,41.5066,10813.0
2022-11-21 13:40:00,42.51,42.51,42.36,42.36,10836.0,41.5066,41.5066,41.3601,41.3601,10836.0
2022-11-21 13:50:00,42.36,42.43,42.34,42.34,22331.0,41.3601,41.4285,41.3406,41.3406,22331.0
2022-11-21 14:00:00,42.34,42.4,42.34,42.38,7676.0,41.3406,41.3992,41.3406,41.3796,7676.0
2022-11-21 14:10:00,42.38,42.39,42.33,42.36,8143.0,41.3796,41.3894,41.3308,41.3601,8143.0
2022-11-21 14:20:00,42.36,42.37,42.24,42.24,11364.0,41.3601,41.3699,41.2429,41.2429,11364.0
2022-11-21 14:30:00,42.23,42.26,42.16,42.26,14752.0,41.2332,41.2625,41.1648,41.2625,14752.0
2022-11-21 14:40:00,42.26,42.26,42.2,42.23,12687.0,41.2625,41.2625,41.2039,41.2332,12687.0
2022-11-21 14:50:00,42.24,42.3,42.23,42.23,17810.0,41.2429,41.3015,41.2332,41.2332,17810.0
2022-11-21 15:00:00,42.23,42.32,42.23,42.3,27050.0,41.2332,41.321,41.2332,41.3015,27050.0
2022-11-21 15:10:00,42.3,42.3,42.23,42.23,31962.0,41.3015,41.3015,41.2332,41.2332,31962.0
2022-11-21 15:20:00,42.24,42.33,42.21,42.32,30001.0,41.2429,41.3308,41.2136,41.321,30001.0
2022-11-21 15:30:00,42.32,42.44,42.31,42.42,40484.0,41.321,41.4382,41.3113,41.4187,40484.0
2022-11-21 15:40:00,42.42,42.47,42.3,42.45,88433.0,41.4187,41.4675,41.3015,41.448,88433.0
2022-11-21 15:50:00,42.46,42.56,42.38,42.42,148306.0,41.4577,41.5554,41.3796,41.4187,148306.0
2022-11-22 09:30:00,43.11,43.64,43.06,43.4,69887.0,42.0924,42.6099,42.0436,42.3756,69887.0
2022-11-22 09:40:00,43.39,43.59,43.22,43.55,16901.0,42.3658,42.5611,42.1998,42.522,16901.0
2022-11-22 09:50:00,43.55,43.56,43.18,43.37,17316.0,42.522,42.5318,42.1607,42.3463,17316.0
2022-11-22 10:00:00,43.34,43.56,43.28,43.37,38225.0,42.317,42.5318,42.2584,42.3463,38225.0
2022-11-22 10:10:00,43.37,43.58,43.37,43.51,17879.0,42.3463,42.5513,42.3463,42.483,17879.0
2022-11-22 10:20:00,43.53,43.57,43.4,43.45,23942.0,42.5025,42.5415,42.3756,42.4244,23942.0
2022-11-22 10:30:00,43.48,43.51,43.11,43.15,31632.0,42.4537,42.483,42.0924,42.1315,31632.0
2022-11-22 10:40:00,43.15,43.33,43.14,43.33,19104.0,42.1315,42.3072,42.1217,42.3072,19104.0
2022-11-22 10:50:00,43.34,43.42,43.32,43.37,16134.0,42.317,42.3951,42.2974,42.3463,16134.0
2022-11-22 11:00:00,43.4,43.41,43.32,43.36,12590.0,42.3756,42.3853,42.2974,42.3365,12590.0
2022-11-22 11:10:00,43.37,43.38,43.12,43.15,13226.0,42.3463,42.356,42.1022,42.1315,13226.0
2022-11-22 11:20:00,43.14,43.14,43.0,43.06,19969.0,42.1217,42.1217,41.985,42.0436,19969.0
2022-11-22 11:30:00,43.05,43.21,43.0,43.21,12448.0,42.0338,42.19,41.985,42.19,12448.0
2022-11-22 11:40:00,43.25,43.25,43.1,43.13,10821.0,42.2291,42.2291,42.0826,42.1119,10821.0
2022-11-22 11:50:00,43.13,43.18,43.05,43.16,8173.0,42.1119,42.1607,42.0338,42.1412,8173.0
2022-11-22 12:00:00,43.14,43.17,43.08,43.11,9401.0,42.1217,42.151,42.0631,42.0924,9401.0
2022-11-22 12:10:00,43.12,43.12,43.04,43.06,6493.0,42.1022,42.1022,42.0241,42.0436,6493.0
2022-11-22 12:20:00,43.07,43.15,43.05,43.15,10915.0,42.0533,42.1315,42.0338,42.1315,10915.0
2022-11-22 12:30:00,43.16,43.21,43.14,43.18,10951.0,42.1412,42.19,42.1217,42.1607,10951.0
2022-11-22 12:40:00,43.19,43.21,43.1,43.19,9954.0,42.1705,42.19,42.0826,42.1705,9954.0
2022-11-22 12:50:00,43.19,43.2,43.1,43.13,8871.0,42.1705,42.1803,42.0826,42.1119,8871.0
2022-11-22 13:00:00,43.13,43.16,43.05,43.16,14266.0,42.1119,42.1412,42.0338,42.1412,14266.0
2022-11-22 13:10:00,43.16,43.2,43.13,43.2,7306.0,42.1412,42.1803,42.1119,42.1803,7306.0
2022-11-22 13:20:00,43.19,43.26,43.18,43.25,7937.0,42.1705,42.2389,42.1607,42.2291,7937.0
2022-11-22 13:30:00,43.26,43.3,43.24,43.27,10158.0,42.2389,42.2779,42.2193,42.2486,10158.0
2022-11-22 13:40:00,43.27,43.34,43.23,43.31,6832.0,42.2486,42.317,42.2096,42.2877,6832.0
2022-11-22 13:50:00,43.31,43.38,43.31,43.38,9759.0,42.2877,42.356,42.2877,42.356,9759.0
2022-11-22 14:00:00,43.38,43.39,43.23,43.24,12365.0,42.356,42.3658,42.2096,42.2193,12365.0
2022-11-22 14:10:00,43.25,43.3,43.25,43.27,6370.0,42.2291,42.2779,42.2291,42.2486,6370.0
2022-11-22 14:20:00,43.28,43.28,43.19,43.21,12683.0,42.2584,42.2584,42.1705,42.19,12683.0
2022-11-22 14:30:00,43.2,43.29,43.16,43.28,7817.0,42.1803,42.2682,42.1412,42.2584,7817.0
2022-11-22 14:40:00,43.29,43.29,43.23,43.28,10195.0,42.2682,42.2682,42.2096,42.2584,10195.0
2022-11-22 14:50:00,43.27,43.33,43.27,43.32,13316.0,42.2486,42.3072,42.2486,42.2974,13316.0
2022-11-22 15:00:00,43.32,43.47,43.32,43.47,10152.0,42.2974,42.4439,42.2974,42.4439,10152.0
2022-11-22 15:10:00,43.47,43.48,43.36,43.36,24067.0,42.4439,42.4537,42.3365,42.3365,24067.0
2022-11-22 15:20:00,43.37,43.51,43.36,43.48,17157.0,42.3463,42.483,42.3365,42.4537,17157.0
2022-11-22 15:30:00,43.49,43.54,43.42,43.51,24307.0,42.4634,42.5122,42.3951,42.483,24307.0
2022-11-22 15:40:00,43.51,43.59,43.47,43.58,53218.0,42.483,42.5611,42.4439,42.5513,53218.0
2022-11-22 15:50:00,43.59,43.75,43.56,43.73,263551.0,42.5611,42.7173,42.5318,42.6978,263551.0
2022-11-23 09:30:00,43.73,43.86,43.35,43.51,25257.0,42.6978,42.8247,42.3267,42.483,25257.0
2022-11-23 09:40:00,43.51,43.72,43.32,43.68,22677.0,42.483,42.688,42.2974,42.6489,22677.0
2022-11-23 09:50:00,43.72,43.93,43.7,43.86,23632.0,42.688,42.893,42.6685,42.8247,23632.0
2022-11-23 10:00:00,43.85,44.09,43.76,43.98,166179.0,42.8149,43.0493,42.7271,42.9419,166179.0
2022-11-23 10:10:00,43.98,44.1,43.92,44.07,113777.0,42.9419,43.059,42.8833,43.0297,113777.0
2022-11-23 10:20:00,44.09,44.22,44.05,44.16,28614.0,43.0493,43.1762,43.0102,43.1176,28614.0
2022-11-23 10:30:00,44.15,44.22,44.09,44.14,18307.0,43.1079,43.1762,43.0493,43.0981,18307.0
2022-11-23 10:40:00,44.15,44.22,44.13,44.18,23558.0,43.1079,43.1762,43.0883,43.1371,23558.0
2022-11-23 10:50:00,44.17,44.27,44.14,44.24,22593.0,43.1274,43.225,43.0981,43.1957,22593.0
2022-11-23 11:00:00,44.25,44.34,44.21,44.29,17451.0,43.2055,43.2934,43.1664,43.2445,17451.0
2022-11-23 11:10:00,44.3,44.4,44.26,44.35,12444.0,43.2543,43.3519,43.2153,43.3031,12444.0
2022-11-23 11:20:00,44.3,44.3,44.14,44.18,12957.0,43.2543,43.2543,43.0981,43.1371,12957.0
2022-11-23 11:30:00,44.18,44.19,44.14,44.15,10864.0,43.1371,43.1469,43.0981,43.1079,10864.0
2022-11-23 11:40:00,44.16,44.23,44.14,44.15,22563.0,43.1176,43.186,43.0981,43.1079,22563.0
2022-11-23 11:50:00,44.15,44.18,44.05,44.13,21903.0,43.1079,43.1371,43.0102,43.0883,21903.0
2022-11-23 12:00:00,44.13,44.27,44.1,44.23,26108.0,43.0883,43.225,43.059,43.186,26108.0
2022-11-23 12:10:00,44.24,44.28,44.21,44.27,10706.0,43.1957,43.2348,43.1664,43.225,10706.0
2022-11-23 12:20:00,44.25,44.32,44.24,44.29,9366.0,43.2055,43.2738,43.1957,43.2445,9366.0
2022-11-23 12:30:00,44.3,44.33,44.26,44.32,11500.0,43.2543,43.2836,43.2153,43.2738,11500.0
2022-11-23 12:40:00,44.32,44.32,44.23,44.26,10454.0,43.2738,43.2738,43.186,43.2153,10454.0
2022-11-23 12:50:00,44.26,44.27,44.14,44.22,34675.0,43.2153,43.225,43.0981,43.1762,34675.0
2022-11-23 13:00:00,44.22,44.28,44.2,44.21,9619.0,43.1762,43.2348,43.1567,43.1664,9619.0
2022-11-23 13:10:00,44.2,44.27,44.17,44.27,14533.0,43.1567,43.225,43.1274,43.225,14533.0
2022-11-23 13:20:00,44.26,44.28,44.22,44.25,26468.0,43.2153,43.2348,43.1762,43.2055,26468.0
2022-11-23 13:30:00,44.26,44.34,44.26,44.32,14313.0,43.2153,43.2934,43.2153,43.2738,14313.0
2022-11-23 13:40:00,44.33,44.38,44.3,44.33,19769.0,43.2836,43.3324,43.2543,43.2836,19769.0
2022-11-23 13:50:00,44.32,44.33,44.29,44.33,7899.0,43.2738,43.2836,43.2445,43.2836,7899.0
2022-11-23 14:00:00,44.35,44.58,44.26,44.53,38983.0,43.3031,43.5277,43.2153,43.4789,38983.0
2022-11-23 14:10:00,44.55,44.55,44.42,44.46,13395.0,43.4984,43.4984,43.3715,43.4105,13395.0
2022-11-23 14:20:00,44.48,44.57,44.44,44.5,16714.0,43.4301,43.5179,43.391,43.4496,16714.0
2022-11-23 14:30:00,44.5,44.5,44.25,44.28,16917.0,43.4496,43.4496,43.2055,43.2348,16917.0
2022-11-23 14:40:00,44.29,44.42,44.28,44.39,12639.0,43.2445,43.3715,43.2348,43.3422,12639.0
2022-11-23 14:50:00,44.38,44.41,44.31,44.34,17491.0,43.3324,43.3617,43.2641,43.2934,17491.0
2022-11-23 15:00:00,44.34,44.49,44.3,44.45,34648.0,43.2934,43.4398,43.2543,43.4008,34648.0
2022-11-23 15:10:00,44.44,44.6,44.42,44.58,25238.0,43.391,43.5472,43.3715,43.5277,25238.0
2022-11-23 15:20:00,44.57,44.65,44.5,44.58,37909.0,43.5179,43.596,43.4496,43.5277,37909.0
2022-11-23 15:30:00,44.58,44.65,44.56,44.65,36638.0,43.5277,43.596,43.5082,43.596,36638.0
2022-11-23 15:40:00,44.65,44.66,44.56,44.63,69764.0,43.596,43.6058,43.5082,43.5765,69764.0
2022-11-23 15:50:00,44.63,44.79,44.62,44.72,223130.0,43.5765,43.7327,43.5668,43.6644,223130.0
2022-11-25 09:30:00,44.27,44.56,44.25,44.27,48219.0,43.225,43.5082,43.2055,43.225,48219.0
2022-11-25 09:40:00,44.22,44.41,44.2,44.37,22288.0,43.1762,43.3617,43.1567,43.3227,22288.0
2022-11-25 09:50:00,44.39,44.53,44.36,44.48,14516.0,43.3422,43.4789,43.3129,43.4301,14516.0
2022-11-25 10:00:00,44.51,44.53,44.39,44.46,19265.0,43.4594,43.4789,43.3422,43.4105,19265.0
2022-11-25 10:10:00,44.44,44.51,44.37,44.39,12097.0,43.391,43.4594,43.3227,43.3422,12097.0
2022-11-25 10:20:00,44.37,44.53,44.37,44.42,13768.0,43.3227,43.4789,43.3227,43.3715,13768.0
2022-11-25 10:30:00,44.42,44.43,44.31,44.38,15011.0,43.3715,43.3812,43.2641,43.3324,15011.0
2022-11-25 10:40:00,44.37,44.47,44.37,44.43,12976.0,43.3227,43.4203,43.3227,43.3812,12976.0
2022-11-25 10:50:00,44.43,44.46,44.39,44.39,22552.0,43.3812,43.4105,43.3422,43.3422,22552.0
2022-11-25 11:00:00,44.39,44.46,44.32,44.44,12151.0,43.3422,43.4105,43.2738,43.391,12151.0
2022-11-25 11:10:00,44.43,44.44,44.3,44.41,15387.0,43.3812,43.391,43.2543,43.3617,15387.0
2022-11-25 11:20:00,44.41,44.42,44.29,44.32,20956.0,43.3617,43.3715,43.2445,43.2738,20956.0
2022-11-25 11:30:00,44.32,44.39,44.27,44.37,20211.0,43.2738,43.3422,43.225,43.3227,20211.0
2022-11-25 11:40:00,44.37,44.39,44.33,44.36,16622.0,43.3227,43.3422,43.2836,43.3129,16622.0
2022-11-25 11:50:00,44.36,44.42,44.35,44.39,11098.0,43.3129,43.3715,43.3031,43.3422,11098.0
2022-11-25 12:00:00,44.39,44.39,44.23,44.28,32245.0,43.3422,43.3422,43.186,43.2348,32245.0
2022-11-25 12:10:00,44.29,44.36,44.27,44.34,23524.0,43.2445,43.3129,43.225,43.2934,23524.0
2022-11-25 12:20:00,44.34,44.45,44.31,44.45,24797.0,43.2934,43.4008,43.2641,43.4008,24797.0
2022-11-25 12:30:00,44.45,44.56,44.35,44.54,79729.0,43.4008,43.5082,43.3031,43.4886,79729.0
2022-11-25 12:40:00,44.55,44.58,44.46,44.5,105049.0,43.4984,43.5277,43.4105,43.4496,105049.0
2022-11-25 12:50:00,44.5,44.56,44.41,44.55,104557.0,43.4496,43.5082,43.3617,43.4984,104557.0
2022-11-28 09:30:00,44.02,44.26,43.93,43.94,147091.0,42.9809,43.2153,42.893,42.9028,147091.0
2022-11-28 09:40:00,43.94,44.01,43.87,43.92,32091.0,42.9028,42.9712,42.8345,42.8833,32091.0
2022-11-28 09:50:00,43.92,43.99,43.79,43.85,42359.0,42.8833,42.9516,42.7563,42.8149,42359.0
2022-11-28 10:00:00,43.87,44.05,43.82,44.05,25294.0,42.8345,43.0102,42.7856,43.0102,25294.0
2022-11-28 10:10:00,44.06,44.2,44.03,44.16,20651.0,43.02,43.1567,42.9907,43.1176,20651.0
2022-11-28 10:20:00,44.17,44.26,44.08,44.26,27535.0,43.1274,43.2153,43.0395,43.2153,27535.0
2022-11-28 10:30:00,44.26,44.39,44.2,44.3,23776.0,43.2153,43.3422,43.1567,43.2543,23776.0
2022-11-28 10:40:00,44.3,44.34,44.02,44.05,22450.0,43.2543,43.2934,42.9809,43.0102,22450.0
2022-11-28 10:50:00,44.06,44.06,43.95,44.0,10697.0,43.02,43.02,42.9126,42.9614,10697.0
2022-11-28 11:00:00,44.01,44.16,44.01,44.12,11764.0,42.9712,43.1176,42.9712,43.0786,11764.0
2022-11-28 11:10:00,44.12,44.13,44.04,44.06,16450.0,43.0786,43.0883,43.0004,43.02,16450.0
2022-11-28 11:20:00,44.07,44.14,43.98,44.11,14542.0,43.0297,43.0981,42.9419,43.0688,14542.0
2022-11-28 11:30:00,44.1,44.17,44.04,44.1,31516.0,43.059,43.1274,43.0004,43.059,31516.0
2022-11-28 11:40:00,44.11,44.17,44.08,44.16,9004.0,43.0688,43.1274,43.0395,43.1176,9004.0
2022-11-28 11:50:00,44.16,44.18,44.11,44.15,7101.0,43.1176,43.1371,43.0688,43.1079,7101.0
2022-11-28 12:00:00,44.14,44.26,43.98,44.08,26216.0,43.0981,43.2153,42.9419,43.0395,26216.0
2022-11-28 12:10:00,44.09,44.21,44.08,44.21,11606.0,43.0493,43.1664,43.0395,43.1664,11606.0
2022-11-28 12:20:00,44.21,44.24,44.16,44.21,13004.0,43.1664,43.1957,43.1176,43.1664,13004.0
2022-11-28 12:30:00,44.23,44.29,44.17,44.17,11164.0,43.186,43.2445,43.1274,43.1274,11164.0
2022-11-28 12:40:00,44.19,44.19,44.1,44.1,9265.0,43.1469,43.1469,43.059,43.059,9265.0
2022-11-28 12:50:00,44.09,44.1,43.99,44.01,14711.0,43.0493,43.059,42.9516,42.9712,14711.0
2022-11-28 13:00:00,44.01,44.07,43.95,43.95,15105.0,42.9712,43.0297,42.9126,42.9126,15105.0
2022-11-28 13:10:00,43.96,43.98,43.89,43.97,12710.0,42.9223,42.9419,42.854,42.9321,12710.0
2022-11-28 13:20:00,43.97,43.99,43.92,43.98,20611.0,42.9321,42.9516,42.8833,42.9419,20611.0
2022-11-28 13:30:00,43.98,43.99,43.9,43.99,12406.0,42.9419,42.9516,42.8638,42.9516,12406.0
2022-11-28 13:40:00,44.0,44.01,43.94,43.94,13992.0,42.9614,42.9712,42.9028,42.9028,13992.0
2022-11-28 13:50:00,43.95,43.96,43.83,43.88,19574.0,42.9126,42.9223,42.7954,42.8442,19574.0
2022-11-28 14:00:00,43.88,43.96,43.88,43.94,13299.0,42.8442,42.9223,42.8442,42.9028,13299.0
2022-11-28 14:10:00,43.94,43.97,43.92,43.94,8606.0,42.9028,42.9321,42.8833,42.9028,8606.0
2022-11-28 14:20:00,43.93,43.93,43.87,43.88,17387.0,42.893,42.893,42.8345,42.8442,17387.0
2022-11-28 14:30:00,43.88,43.89,43.81,43.87,16105.0,42.8442,42.854,42.7759,42.8345,16105.0
2022-11-28 14:40:00,43.87,43.88,43.81,43.84,8949.0,42.8345,42.8442,42.7759,42.8052,8949.0
2022-11-28 14:50:00,43.84,43.88,43.81,43.84,19020.0,42.8052,42.8442,42.7759,42.8052,19020.0
2022-11-28 15:00:00,43.85,43.88,43.75,43.78,31639.0,42.8149,42.8442,42.7173,42.7466,31639.0
2022-11-28 15:10:00,43.78,43.8,43.72,43.73,49148.0,42.7466,42.7661,42.688,42.6978,49148.0
2022-11-28 15:20:00,43.73,43.74,43.62,43.67,30392.0,42.6978,42.7075,42.5904,42.6392,30392.0
2022-11-28 15:30:00,43.68,43.74,43.66,43.73,42540.0,42.6489,42.7075,42.6294,42.6978,42540.0
2022-11-28 15:40:00,43.73,43.81,43.71,43.77,52487.0,42.6978,42.7759,42.6782,42.7368,52487.0
2022-11-28 15:50:00,43.77,43.88,43.74,43.82,185746.0,42.7368,42.8442,42.7075,42.7856,185746.0
2022-11-29 09:30:00,43.48,44.1,43.4,43.67,40063.0,42.4537,43.059,42.3756,42.6392,40063.0
2022-11-29 09:40:00,43.69,43.95,43.61,43.63,21023.0,42.6587,42.9126,42.5806,42.6001,21023.0
2022-11-29 09:50:00,43.57,43.86,43.57,43.86,21675.0,42.5415,42.8247,42.5415,42.8247,21675.0
2022-11-29 10:00:00,43.87,44.05,43.85,43.93,22112.0,42.8345,43.0102,42.8149,42.893,22112.0
2022-11-29 10:10:00,43.92,43.97,43.71,43.92,17665.0,42.8833,42.9321,42.6782,42.8833,17665.0
2022-11-29 10:20:00,43.93,44.16,43.93,44.15,16755.0,42.893,43.1176,42.893,43.1079,16755.0
2022-11-29 10:30:00,44.16,44.21,44.15,44.17,12285.0,43.1176,43.1664,43.1079,43.1274,12285.0
2022-11-29 10:40:00,44.15,44.2,44.06,44.18,11231.0,43.1079,43.1567,43.02,43.1371,11231.0
2022-11-29 10:50:00,44.18,44.31,44.16,44.26,13528.0,43.1371,43.2641,43.1176,43.2153,13528.0
2022-11-29 11:00:00,44.26,44.28,44.04,44.05,11737.0,43.2153,43.2348,43.0004,43.0102,11737.0
2022-11-29 11:10:00,44.05,44.12,44.01,44.02,12799.0,43.0102,43.0786,42.9712,42.9809,12799.0
2022-11-29 11:20:00,44.01,44.04,43.91,43.94,16915.0,42.9712,43.0004,42.8735,42.9028,16915.0
2022-11-29 11:30:00,43.94,44.01,43.92,44.01,15458.0,42.9028,42.9712,42.8833,42.9712,15458.0
2022-11-29 11:40:00,43.99,44.03,43.94,44.02,17486.0,42.9516,42.9907,42.9028,42.9809,17486.0
2022-11-29 11:50:00,44.04,44.12,43.99,44.09,14136.0,43.0004,43.0786,42.9516,43.0493,14136.0
2022-11-29 12:00:00,44.09,44.1,43.99,44.04,25822.0,43.0493,43.059,42.9516,43.0004,25822.0
2022-11-29 12:10:00,44.05,44.11,43.99,44.11,12370.0,43.0102,43.0688,42.9516,43.0688,12370.0
2022-11-29 12:20:00,44.12,44.12,44.03,44.05,12838.0,43.0786,43.0786,42.9907,43.0102,12838.0
2022-11-29 12:30:00,44.05,44.14,43.97,44.12,38959.0,43.0102,43.0981,42.9321,43.0786,38959.0
2022-11-29 12:40:00,44.1,44.18,44.1,44.17,14700.0,43.059,43.1371,43.059,43.1274,14700.0
2022-11-29 12:50:00,44.18,44.21,44.13,44.15,10326.0,43.1371,43.1664,43.0883,43.1079,10326.0
2022-11-29 13:00:00,44.13,44.14,44.04,44.1,13085.0,43.0883,43.0981,43.0004,43.059,13085.0
2022-11-29 13:10:00,44.11,44.2,44.08,44.12,15145.0,43.0688,43.1567,43.0395,43.0786,15145.0
2022-11-29 13:20:00,44.12,44.13,44.06,44.06,11255.0,43.0786,43.0883,43.02,43.02,11255.0
2022-11-29 13:30:00,44.06,44.16,44.05,44.13,10195.0,43.02,43.1176,43.0102,43.0883,10195.0
2022-11-29 13:40:00,44.12,44.14,44.1,44.1,12541.0,43.0786,43.0981,43.059,43.059,12541.0
2022-11-29 13:50:00,44.08,44.16,44.07,44.13,15769.0,43.0395,43.1176,43.0297,43.0883,15769.0
2022-11-29 14:00:00,44.13,44.25,44.13,44.23,11117.0,43.0883,43.2055,43.0883,43.186,11117.0
2022-11-29 14:10:00,44.23,44.23,44.17,44.18,10915.0,43.186,43.186,43.1274,43.1371,10915.0
2022-11-29 14:20:00,44.19,44.19,44.09,44.09,14100.0,43.1469,43.1469,43.0493,43.0493,14100.0
2022-11-29 14:30:00,44.08,44.14,44.05,44.1,18387.0,43.0395,43.0981,43.0102,43.059,18387.0
2022-11-29 14:40:00,44.09,44.1,44.03,44.05,11933.0,43.0493,43.059,42.9907,43.0102,11933.0
2022-11-29 14:50:00,44.04,44.11,43.97,44.11,15949.0,43.0004,43.0688,42.9321,43.0688,15949.0
2022-11-29 15:00:00,44.12,44.13,44.02,44.03,95597.0,43.0786,43.0883,42.9809,42.9907,95597.0
2022-11-29 15:10:00,44.02,44.03,43.92,43.94,91451.0,42.9809,42.9907,42.8833,42.9028,91451.0
2022-11-29 15:20:00,43.93,43.97,43.87,43.88,54211.0,42.893,42.9321,42.8345,42.8442,54211.0
2022-11-29 15:30:00,43.88,43.91,43.81,43.84,76578.0,42.8442,42.8735,42.7759,42.8052,76578.0
2022-11-29 15:40:00,43.84,43.99,43.82,43.97,130056.0,42.8052,42.9516,42.7856,42.9321,130056.0
2022-11-29 15:50:00,43.97,44.11,43.91,44.07,207432.0,42.9321,43.0688,42.8735,43.0297,207432.0
2022-11-30 09:30:00,43.85,43.92,43.27,43.34,69959.0,42.8149,42.8833,42.2486,42.317,69959.0
2022-11-30 09:40:00,43.36,43.38,42.98,42.98,59528.0,42.3365,42.356,41.9655,41.9655,59528.0
2022-11-30 09:50:00,42.98,43.17,42.8,43.16,42861.0,41.9655,42.151,41.7897,42.1412,42861.0
2022-11-30 10:00:00,43.16,43.28,42.97,43.28,27088.0,42.1412,42.2584,41.9557,42.2584,27088.0
2022-11-30 10:10:00,43.28,43.42,43.26,43.42,31458.0,42.2584,42.3951,42.2389,42.3951,31458.0
2022-11-30 10:20:00,43.43,43.43,43.33,43.33,18365.0,42.4048,42.4048,42.3072,42.3072,18365.0
2022-11-30 10:30:00,43.31,43.32,43.18,43.25,17070.0,42.2877,42.2974,42.1607,42.2291,17070.0
2022-11-30 10:40:00,43.26,43.4,43.25,43.35,12277.0,42.2389,42.3756,42.2291,42.3267,12277.0
2022-11-30 10:50:00,43.35,43.42,43.31,43.41,24468.0,42.3267,42.3951,42.2877,42.3853,24468.0
2022-11-30 11:00:00,43.42,43.49,43.32,43.43,21464.0,42.3951,42.4634,42.2974,42.4048,21464.0
2022-11-30 11:10:00,43.43,43.53,43.41,43.49,15169.0,42.4048,42.5025,42.3853,42.4634,15169.0
2022-11-30 11:20:00,43.51,43.54,43.42,43.46,39899.0,42.483,42.5122,42.3951,42.4341,39899.0
2022-11-30 11:30:00,43.47,43.58,43.46,43.48,15176.0,42.4439,42.5513,42.4341,42.4537,15176.0
2022-11-30 11:40:00,43.47,43.47,43.31,43.34,20397.0,42.4439,42.4439,42.2877,42.317,20397.0
2022-11-30 11:50:00,43.35,43.5,43.29,43.45,38659.0,42.3267,42.4732,42.2682,42.4244,38659.0
2022-11-30 12:00:00,43.45,43.48,43.36,43.37,23338.0,42.4244,42.4537,42.3365,42.3463,23338.0
2022-11-30 12:10:00,43.37,43.39,43.25,43.26,46518.0,42.3463,42.3658,42.2291,42.2389,46518.0
2022-11-30 12:20:00,43.25,43.36,43.22,43.34,18005.0,42.2291,42.3365,42.1998,42.317,18005.0
2022-11-30 12:30:00,43.34,43.4,43.23,43.27,16907.0,42.317,42.3756,42.2096,42.2486,16907.0
2022-11-30 12:40:00,43.29,43.39,43.26,43.35,55303.0,42.2682,42.3658,42.2389,42.3267,55303.0
2022-11-30 12:50:00,43.35,43.36,43.23,43.28,20142.0,42.3267,42.3365,42.2096,42.2584,20142.0
2022-11-30 13:00:00,43.28,43.37,43.26,43.33,13753.0,42.2584,42.3463,42.2389,42.3072,13753.0
2022-11-30 13:10:00,43.32,43.32,43.24,43.24,18364.0,42.2974,42.2974,42.2193,42.2193,18364.0
2022-11-30 13:20:00,43.24,43.33,43.24,43.31,19785.0,42.2193,42.3072,42.2193,42.2877,19785.0
2022-11-30 13:30:00,43.3,43.84,43.24,43.81,100734.0,42.2779,42.8052,42.2193,42.7759,100734.0
2022-11-30 13:40:00,43.81,43.87,43.47,43.59,36250.0,42.7759,42.8345,42.4439,42.5611,36250.0
2022-11-30 13:50:00,43.6,43.94,43.56,43.89,55159.0,42.5708,42.9028,42.5318,42.854,55159.0
2022-11-30 14:00:00,43.88,44.11,43.87,43.93,72035.0,42.8442,43.0688,42.8345,42.893,72035.0
2022-11-30 14:10:00,43.92,44.19,43.91,44.16,61864.0,42.8833,43.1469,42.8735,43.1176,61864.0
2022-11-30 14:20:00,44.16,44.18,44.0,44.1,78159.0,43.1176,43.1371,42.9614,43.059,78159.0
2022-11-30 14:30:00,44.1,44.24,44.08,44.21,60769.0,43.059,43.1957,43.0395,43.1664,60769.0
2022-11-30 14:40:00,44.21,44.28,44.15,44.24,56922.0,43.1664,43.2348,43.1079,43.1957,56922.0
2022-11-30 14:50:00,44.23,44.38,44.17,44.25,72696.0,43.186,43.3324,43.1274,43.2055,72696.0
2022-11-30 15:00:00,44.25,44.51,44.23,44.47,64830.0,43.2055,43.4594,43.186,43.4203,64830.0
2022-11-30 15:10:00,44.48,44.58,44.43,44.58,174530.0,43.4301,43.5277,43.3812,43.5277,174530.0
2022-11-30 15:20:00,44.59,44.72,44.58,44.66,91134.0,43.5375,43.6644,43.5277,43.6058,91134.0
2022-11-30 15:30:00,44.66,44.74,44.59,44.59,95470.0,43.6058,43.6839,43.5375,43.5375,95470.0
2022-11-30 15:40:00,44.59,44.6,44.38,44.51,174137.0,43.5375,43.5472,43.3324,43.4594,174137.0
2022-11-30 15:50:00,44.52,44.85,44.49,44.79,547951.0,43.4691,43.7913,43.4398,43.7327,547951.0
2022-12-01 09:30:00,45.36,45.84,45.24,45.43,90196.0,44.2893,44.758,44.1721,44.3576,90196.0
2022-12-01 09:40:00,45.44,45.62,45.3,45.45,37405.0,44.3674,44.5432,44.2307,44.3772,37405.0
2022-12-01 09:50:00,45.48,46.01,45.46,45.81,44690.0,44.4065,44.9239,44.3869,44.7287,44690.0
2022-12-01 10:00:00,45.83,46.11,45.83,45.96,37386.0,44.7482,45.0216,44.7482,44.8751,37386.0
2022-12-01 10:10:00,45.97,46.14,45.63,45.64,36234.0,44.8849,45.0509,44.5529,44.5627,36234.0
2022-12-01 10:20:00,45.65,45.72,45.6,45.64,27404.0,44.5724,44.6408,44.5236,44.5627,27404.0
2022-12-01 10:30:00,45.64,45.69,45.45,45.48,42875.0,44.5627,44.6115,44.3772,44.4065,42875.0
2022-12-01 10:40:00,45.49,45.54,45.4,45.46,44857.0,44.4162,44.465,44.3283,44.3869,44857.0
2022-12-01 10:50:00,45.45,45.69,45.45,45.65,36396.0,44.3772,44.6115,44.3772,44.5724,36396.0
2022-12-01 11:00:00,45.66,45.7,45.56,45.63,62800.0,44.5822,44.6213,44.4846,44.5529,62800.0
2022-12-01 11:10:00,45.62,45.63,45.31,45.37,24229.0,44.5432,44.5529,44.2405,44.2991,24229.0
2022-12-01 11:20:00,45.39,45.51,45.35,45.41,15691.0,44.3186,44.4357,44.2795,44.3381,15691.0
2022-12-01 11:30:00,45.42,45.43,45.28,45.32,19030.0,44.3479,44.3576,44.2112,44.2502,19030.0
2022-12-01 11:40:00,45.33,45.39,45.24,45.28,36778.0,44.26,44.3186,44.1721,44.2112,36778.0
2022-12-01 11:50:00,45.27,45.46,45.22,45.46,22232.0,44.2014,44.3869,44.1526,44.3869,22232.0
2022-12-01 12:00:00,45.47,45.48,45.13,45.18,20166.0,44.3967,44.4065,44.0647,44.1135,20166.0
2022-12-01 12:10:00,45.17,45.29,45.14,45.24,15185.0,44.1038,44.2209,44.0745,44.1721,15185.0
2022-12-01 12:20:00,45.26,45.41,45.26,45.39,12431.0,44.1916,44.3381,44.1916,44.3186,12431.0
2022-12-01 12:30:00,45.39,45.48,45.37,45.37,11425.0,44.3186,44.4065,44.2991,44.2991,11425.0
2022-12-01 12:40:00,45.37,45.42,45.29,45.4,23156.0,44.2991,44.3479,44.2209,44.3283,23156.0
2022-12-01 12:50:00,45.41,45.41,45.3,45.31,13286.0,44.3381,44.3381,44.2307,44.2405,13286.0
2022-12-01 13:00:00,45.32,45.4,45.19,45.36,11647.0,44.2502,44.3283,44.1233,44.2893,11647.0
2022-12-01 13:10:00,45.37,45.39,45.14,45.15,20055.0,44.2991,44.3186,44.0745,44.0842,20055.0
2022-12-01 13:20:00,45.17,45.26,45.15,45.22,13620.0,44.1038,44.1916,44.0842,44.1526,13620.0
2022-12-01 13:30:00,45.22,45.24,45.13,45.13,12383.0,44.1526,44.1721,44.0647,44.0647,12383.0
2022-12-01 13:40:00,45.13,45.23,45.05,45.06,35498.0,44.0647,44.1624,43.9866,43.9964,35498.0
2022-12-01 13:50:00,45.06,45.12,45.02,45.09,17088.0,43.9964,44.055,43.9573,44.0257,17088.0
2022-12-01 14:00:00,45.1,45.12,44.93,44.93,14241.0,44.0354,44.055,43.8694,43.8694,14241.0
2022-12-01 14:10:00,44.93,45.07,44.93,45.01,21791.0,43.8694,44.0061,43.8694,43.9476,21791.0
2022-12-01 14:20:00,45.01,45.01,44.84,44.87,49093.0,43.9476,43.9476,43.7816,43.8109,49093.0
2022-12-01 14:30:00,44.87,44.96,44.83,44.84,50687.0,43.8109,43.8987,43.7718,43.7816,50687.0
2022-12-01 14:40:00,44.84,44.91,44.82,44.89,42321.0,43.7816,43.8499,43.762,43.8304,42321.0
2022-12-01 14:50:00,44.9,45.06,44.89,45.06,50295.0,43.8401,43.9964,43.8304,43.9964,50295.0
2022-12-01 15:00:00,45.07,45.1,44.99,45.08,37202.0,44.0061,44.0354,43.928,44.0159,37202.0
2022-12-01 15:10:00,45.07,45.1,44.97,44.99,34228.0,44.0061,44.0354,43.9085,43.928,34228.0
2022-12-01 15:20:00,45.0,45.01,44.9,45.01,23126.0,43.9378,43.9476,43.8401,43.9476,23126.0
2022-12-01 15:30:00,45.01,45.19,44.98,45.17,39774.0,43.9476,44.1233,43.9183,44.1038,39774.0
2022-12-01 15:40:00,45.18,45.23,45.11,45.16,68221.0,44.1135,44.1624,44.0452,44.094,68221.0
2022-12-01 15:50:00,45.17,45.32,45.15,45.15,176332.0,44.1038,44.2502,44.0842,44.0842,176332.0
2022-12-02 09:30:00,44.21,44.99,44.04,44.91,67343.0,43.1664,43.928,43.0004,43.8499,67343.0
2022-12-02 09:40:00,44.93,45.02,44.52,44.72,32338.0,43.8694,43.9573,43.4691,43.6644,32338.0
2022-12-02 09:50:00,44.73,44.85,44.65,44.83,17884.0,43.6742,43.7913,43.596,43.7718,17884.0
2022-12-02 10:00:00,44.84,44.91,44.63,44.78,21674.0,43.7816,43.8499,43.5765,43.723,21674.0
2022-12-02 10:10:00,44.8,45.09,44.78,44.82,26694.0,43.7425,44.0257,43.723,43.762,26694.0
2022-12-02 10:20:00,44.85,44.92,44.7,44.84,18269.0,43.7913,43.8597,43.6449,43.7816,18269.0
2022-12-02 10:30:00,44.8,44.86,44.6,44.69,17574.0,43.7425,43.8011,43.5472,43.6351,17574.0
2022-12-02 10:40:00,44.68,44.73,44.53,44.57,16352.0,43.6253,43.6742,43.4789,43.5179,16352.0
2022-12-02 10:50:00,44.6,44.75,44.55,44.6,13881.0,43.5472,43.6937,43.4984,43.5472,13881.0
2022-12-02 11:00:00,44.58,44.62,44.5,44.53,9917.0,43.5277,43.5668,43.4496,43.4789,9917.0
2022-12-02 11:10:00,44.54,44.58,44.47,44.48,10866.0,43.4886,43.5277,43.4203,43.4301,10866.0
2022-12-02 11:20:00,44.49,44.59,44.45,44.59,20682.0,43.4398,43.5375,43.4008,43.5375,20682.0
2022-12-02 11:30:00,44.58,44.62,44.5,44.52,12063.0,43.5277,43.5668,43.4496,43.4691,12063.0
2022-12-02 11:40:00,44.52,44.63,44.5,44.58,14999.0,43.4691,43.5765,43.4496,43.5277,14999.0
2022-12-02 11:50:00,44.55,44.58,44.46,44.5,11960.0,43.4984,43.5277,43.4105,43.4496,11960.0
2022-12-02 12:00:00,44.48,44.52,44.44,44.48,17308.0,43.4301,43.4691,43.391,43.4301,17308.0
2022-12-02 12:10:00,44.47,44.51,44.4,44.4,8800.0,43.4203,43.4594,43.3519,43.3519,8800.0
2022-12-02 12:20:00,44.39,44.41,44.33,44.36,8875.0,43.3422,43.3617,43.2836,43.3129,8875.0
2022-12-02 12:30:00,44.36,44.39,44.26,44.27,7855.0,43.3129,43.3422,43.2153,43.225,7855.0
2022-12-02 12:40:00,44.27,44.3,44.2,44.25,22478.0,43.225,43.2543,43.1567,43.2055,22478.0
2022-12-02 12:50:00,44.24,44.28,44.18,44.18,10902.0,43.1957,43.2348,43.1371,43.1371,10902.0
2022-12-02 13:00:00,44.19,44.21,44.15,44.16,19058.0,43.1469,43.1664,43.1079,43.1176,19058.0
2022-12-02 13:10:00,44.17,44.28,44.16,44.23,21690.0,43.1274,43.2348,43.1176,43.186,21690.0
2022-12-02 13:20:00,44.22,44.3,44.22,44.27,9544.0,43.1762,43.2543,43.1762,43.225,9544.0
2022-12-02 13:30:00,44.26,44.32,44.25,44.3,13362.0,43.2153,43.2738,43.2055,43.2543,13362.0
2022-12-02 13:40:00,44.32,44.37,44.31,44.35,5395.0,43.2738,43.3227,43.2641,43.3031,5395.0
2022-12-02 13:50:00,44.36,44.39,44.33,44.38,8066.0,43.3129,43.3422,43.2836,43.3324,8066.0
2022-12-02 14:00:00,44.39,44.42,44.36,44.39,8499.0,43.3422,43.3715,43.3129,43.3422,8499.0
2022-12-02 14:10:00,44.37,44.46,44.31,44.46,17158.0,43.3227,43.4105,43.2641,43.4105,17158.0
2022-12-02 14:20:00,44.48,44.55,44.46,44.51,15493.0,43.4301,43.4984,43.4105,43.4594,15493.0
2022-12-02 14:30:00,44.49,44.55,44.46,44.49,21184.0,43.4398,43.4984,43.4105,43.4398,21184.0
2022-12-02 14:40:00,44.48,44.61,44.46,44.56,13948.0,43.4301,43.557,43.4105,43.5082,13948.0
2022-12-02 14:50:00,44.57,44.76,44.54,44.76,15315.0,43.5179,43.7035,43.4886,43.7035,15315.0
2022-12-02 15:00:00,44.78,44.87,44.74,44.87,33385.0,43.723,43.8109,43.6839,43.8109,33385.0
2022-12-02 15:10:00,44.88,44.93,44.83,44.89,38865.0,43.8206,43.8694,43.7718,43.8304,38865.0
2022-12-02 15:20:00,44.88,44.88,44.75,44.85,30227.0,43.8206,43.8206,43.6937,43.7913,30227.0
2022-12-02 15:30:00,44.86,44.88,44.75,44.77,50136.0,43.8011,43.8206,43.6937,43.7132,50136.0
2022-12-02 15:40:00,44.76,44.77,44.58,44.59,41453.0,43.7035,43.7132,43.5277,43.5375,41453.0
2022-12-02 15:50:00,44.59,44.64,44.53,44.6,144402.0,43.5375,43.5863,43.4789,43.5472,144402.0
2022-12-05 09:30:00,43.68,44.07,43.45,43.95,60390.0,42.6489,43.0297,42.4244,42.9126,60390.0
2022-12-05 09:40:00,43.98,44.13,43.87,43.97,18373.0,42.9419,43.0883,42.8345,42.9321,18373.0
2022-12-05 09:50:00,43.96,44.03,43.88,43.91,22001.0,42.9223,42.9907,42.8442,42.8735,22001.0
2022-12-05 10:00:00,43.87,43.94,43.63,43.81,27449.0,42.8345,42.9028,42.6001,42.7759,27449.0
2022-12-05 10:10:00,43.8,44.02,43.76,43.92,13835.0,42.7661,42.9809,42.7271,42.8833,13835.0
2022-12-05 10:20:00,43.94,43.98,43.78,43.84,10471.0,42.9028,42.9419,42.7466,42.8052,10471.0
2022-12-05 10:30:00,43.84,43.86,43.71,43.78,21079.0,42.8052,42.8247,42.6782,42.7466,21079.0
2022-12-05 10:40:00,43.77,43.84,43.77,43.83,13895.0,42.7368,42.8052,42.7368,42.7954,13895.0
2022-12-05 10:50:00,43.84,43.89,43.8,43.88,14515.0,42.8052,42.854,42.7661,42.8442,14515.0
2022-12-05 11:00:00,43.89,43.92,43.8,43.84,21716.0,42.854,42.8833,42.7661,42.8052,21716.0
2022-12-05 11:10:00,43.83,43.89,43.63,43.65,11136.0,42.7954,42.854,42.6001,42.6197,11136.0
2022-12-05 11:20:00,43.64,43.71,43.57,43.71,20194.0,42.6099,42.6782,42.5415,42.6782,20194.0
2022-12-05 11:30:00,43.72,43.78,43.62,43.76,26170.0,42.688,42.7466,42.5904,42.7271,26170.0
2022-12-05 11:40:00,43.76,43.83,43.7,43.73,9070.0,42.7271,42.7954,42.6685,42.6978,9070.0
2022-12-05 11:50:00,43.73,43.75,43.62,43.67,16614.0,42.6978,42.7173,42.5904,42.6392,16614.0
2022-12-05 12:00:00,43.69,43.77,43.68,43.77,11447.0,42.6587,42.7368,42.6489,42.7368,11447.0
2022-12-05 12:10:00,43.76,43.89,43.73,43.87,6931.0,42.7271,42.854,42.6978,42.8345,6931.0
2022-12-05 12:20:00,43.88,43.92,43.84,43.86,10887.0,42.8442,42.8833,42.8052,42.8247,10887.0
2022-12-05 12:30:00,43.88,43.89,43.82,43.88,6202.0,42.8442,42.854,42.7856,42.8442,6202.0
2022-12-05 12:40:00,43.88,43.94,43.83,43.93,6917.0,42.8442,42.9028,42.7954,42.893,6917.0
2022-12-05 12:50:00,43.94,43.94,43.81,43.86,11115.0,42.9028,42.9028,42.7759,42.8247,11115.0
2022-12-05 13:00:00,43.83,43.89,43.83,43.87,8345.0,42.7954,42.854,42.7954,42.8345,8345.0
2022-12-05 13:10:00,43.87,43.9,43.83,43.84,8644.0,42.8345,42.8638,42.7954,42.8052,8644.0
2022-12-05 13:20:00,43.85,43.88,43.79,43.81,16560.0,42.8149,42.8442,42.7563,42.7759,16560.0
2022-12-05 13:30:00,43.83,43.84,43.77,43.81,10636.0,42.7954,42.8052,42.7368,42.7759,10636.0
2022-12-05 13:40:00,43.81,43.82,43.76,43.77,8553.0,42.7759,42.7856,42.7271,42.7368,8553.0
2022-12-05 13:50:00,43.77,43.78,43.57,43.58,12511.0,42.7368,42.7466,42.5415,42.5513,12511.0
2022-12-05 14:00:00,43.6,43.77,43.56,43.71,15201.0,42.5708,42.7368,42.5318,42.6782,15201.0
2022-12-05 14:10:00,43.73,43.79,43.69,43.69,12341.0,42.6978,42.7563,42.6587,42.6587,12341.0
2022-12-05 14:20:00,43.68,43.71,43.65,43.68,11740.0,42.6489,42.6782,42.6197,42.6489,11740.0
2022-12-05 14:30:00,43.68,43.72,43.65,43.67,11337.0,42.6489,42.688,42.6197,42.6392,11337.0
2022-12-05 14:40:00,43.68,43.69,43.59,43.67,17789.0,42.6489,42.6587,42.5611,42.6392,17789.0
2022-12-05 14:50:00,43.69,43.79,43.69,43.77,6546.0,42.6587,42.7563,42.6587,42.7368,6546.0
2022-12-05 15:00:00,43.76,43.81,43.72,43.78,14799.0,42.7271,42.7759,42.688,42.7466,14799.0
2022-12-05 15:10:00,43.76,43.77,43.69,43.71,16110.0,42.7271,42.7368,42.6587,42.6782,16110.0
2022-12-05 15:20:00,43.71,43.77,43.68,43.7,11204.0,42.6782,42.7368,42.6489,42.6685,11204.0
2022-12-05 15:30:00,43.7,43.82,43.69,43.75,25763.0,42.6685,42.7856,42.6587,42.7173,25763.0
2022-12-05 15:40:00,43.74,43.78,43.66,43.66,57221.0,42.7075,42.7466,42.6294,42.6294,57221.0
2022-12-05 15:50:00,43.65,43.72,43.59,43.72,154179.0,42.6197,42.688,42.5611,42.688,154179.0
2022-12-06 09:30:00,43.89,44.05,43.8,43.92,48596.0,42.854,43.0102,42.7661,42.8833,48596.0
2022-12-06 09:40:00,43.95,43.98,43.47,43.68,38862.0,42.9126,42.9419,42.4439,42.6489,38862.0
2022-12-06 09:50:00,43.7,43.94,43.67,43.78,40640.0,42.6685,42.9028,42.6392,42.7466,40640.0
2022-12-06 10:00:00,43.7,43.72,43.45,43.49,22898.0,42.6685,42.688,42.4244,42.4634,22898.0
2022-12-06 10:10:00,43.53,43.54,43.41,43.52,78319.0,42.5025,42.5122,42.3853,42.4927,78319.0
2022-12-06 10:20:00,43.54,43.58,43.45,43.5,11372.0,42.5122,42.5513,42.4244,42.4732,11372.0
2022-12-06 10:30:00,43.51,43.6,43.4,43.42,22704.0,42.483,42.5708,42.3756,42.3951,22704.0
2022-12-06 10:40:00,43.43,43.53,43.38,43.51,14922.0,42.4048,42.5025,42.356,42.483,14922.0
2022-12-06 10:50:00,43.5,43.54,43.35,43.4,19294.0,42.4732,42.5122,42.3267,42.3756,19294.0
2022-12-06 11:00:00,43.41,43.45,43.4,43.41,12197.0,42.3853,42.4244,42.3756,42.3853,12197.0
2022-12-06 11:10:00,43.42,43.53,43.41,43.41,13701.0,42.3951,42.5025,42.3853,42.3853,13701.0
2022-12-06 11:20:00,43.41,43.47,43.36,43.4,13421.0,42.3853,42.4439,42.3365,42.3756,13421.0
2022-12-06 11:30:00,43.41,43.47,43.34,43.39,13331.0,42.3853,42.4439,42.317,42.3658,13331.0
2022-12-06 11:40:00,43.39,43.4,43.32,43.36,15897.0,42.3658,42.3756,42.2974,42.3365,15897.0
2022-12-06 11:50:00,43.35,43.41,43.31,43.35,22950.0,42.3267,42.3853,42.2877,42.3267,22950.0
2022-12-06 12:00:00,43.35,43.43,43.35,43.35,9485.0,42.3267,42.4048,42.3267,42.3267,9485.0
2022-12-06 12:10:00,43.35,43.36,43.26,43.27,14228.0,42.3267,42.3365,42.2389,42.2486,14228.0
2022-12-06 12:20:00,43.26,43.42,43.26,43.4,18846.0,42.2389,42.3951,42.2389,42.3756,18846.0
2022-12-06 12:30:00,43.39,43.41,43.27,43.29,12775.0,42.3658,42.3853,42.2486,42.2682,12775.0
2022-12-06 12:40:00,43.3,43.31,43.25,43.29,8160.0,42.2779,42.2877,42.2291,42.2682,8160.0
2022-12-06 12:50:00,43.29,43.31,43.26,43.28,8761.0,42.2682,42.2877,42.2389,42.2584,8761.0
2022-12-06 13:00:00,43.28,43.34,43.21,43.22,13540.0,42.2584,42.317,42.19,42.1998,13540.0
2022-12-06 13:10:00,43.21,43.21,43.14,43.14,14730.0,42.19,42.19,42.1217,42.1217,14730.0
2022-12-06 13:20:00,43.13,43.13,42.99,42.99,11777.0,42.1119,42.1119,41.9752,41.9752,11777.0
2022-12-06 13:30:00,42.98,43.11,42.97,43.06,15434.0,41.9655,42.0924,41.9557,42.0436,15434.0
2022-12-06 13:40:00,43.07,43.08,43.02,43.04,7773.0,42.0533,42.0631,42.0045,42.0241,7773.0
2022-12-06 13:50:00,43.04,43.06,42.95,42.97,12126.0,42.0241,42.0436,41.9362,41.9557,12126.0
2022-12-06 14:00:00,42.98,43.01,42.93,42.96,18859.0,41.9655,41.9948,41.9166,41.9459,18859.0
2022-12-06 14:10:00,42.95,42.97,42.87,42.87,18636.0,41.9362,41.9557,41.8581,41.8581,18636.0
2022-12-06 14:20:00,42.87,42.91,42.85,42.89,12117.0,41.8581,41.8971,41.8385,41.8776,12117.0
2022-12-06 14:30:00,42.89,42.92,42.78,42.78,16900.0,41.8776,41.9069,41.7702,41.7702,16900.0
2022-12-06 14:40:00,42.79,42.92,42.79,42.9,22142.0,41.78,41.9069,41.78,41.8874,22142.0
2022-12-06 14:50:00,42.9,43.01,42.88,42.98,26774.0,41.8874,41.9948,41.8678,41.9655,26774.0
2022-12-06 15:00:00,43.0,43.11,43.0,43.09,37244.0,41.985,42.0924,41.985,42.0729,37244.0
2022-12-06 15:10:00,43.08,43.09,42.98,43.01,28204.0,42.0631,42.0729,41.9655,41.9948,28204.0
2022-12-06 15:20:00,43.03,43.12,42.97,43.11,50460.0,42.0143,42.1022,41.9557,42.0924,50460.0
2022-12-06 15:30:00,43.11,43.27,43.1,43.23,69470.0,42.0924,42.2486,42.0826,42.2096,69470.0
2022-12-06 15:40:00,43.22,43.32,43.21,43.27,99429.0,42.1998,42.2974,42.19,42.2486,99429.0
2022-12-06 15:50:00,43.28,43.39,43.24,43.36,237630.0,42.2584,42.3658,42.2193,42.3365,237630.0
2022-12-07 09:30:00,43.69,44.07,43.55,43.93,58771.0,42.6587,43.0297,42.522,42.893,58771.0
2022-12-07 09:40:00,43.85,44.12,43.84,43.93,22167.0,42.8149,43.0786,42.8052,42.893,22167.0
2022-12-07 09:50:00,43.93,43.98,43.73,43.82,22558.0,42.893,42.9419,42.6978,42.7856,22558.0
2022-12-07 10:00:00,43.8,44.01,43.56,43.91,16054.0,42.7661,42.9712,42.5318,42.8735,16054.0
2022-12-07 10:10:00,43.93,44.08,43.77,44.0,24597.0,42.893,43.0395,42.7368,42.9614,24597.0
2022-12-07 10:20:00,43.98,44.03,43.79,43.97,63352.0,42.9419,42.9907,42.7563,42.9321,63352.0
2022-12-07 10:30:00,43.99,44.12,43.95,44.03,19368.0,42.9516,43.0786,42.9126,42.9907,19368.0
2022-12-07 10:40:00,44.04,44.27,44.04,44.26,23052.0,43.0004,43.225,43.0004,43.2153,23052.0
2022-12-07 10:50:00,44.28,44.35,44.16,44.16,38760.0,43.2348,43.3031,43.1176,43.1176,38760.0
2022-12-07 11:00:00,44.18,44.28,44.15,44.27,33400.0,43.1371,43.2348,43.1079,43.225,33400.0
2022-12-07 11:10:00,44.26,44.3,44.22,44.22,17978.0,43.2153,43.2543,43.1762,43.1762,17978.0
2022-12-07 11:20:00,44.21,44.21,43.98,44.08,21568.0,43.1664,43.1664,42.9419,43.0395,21568.0
2022-12-07 11:30:00,44.08,44.11,43.97,44.06,16714.0,43.0395,43.0688,42.9321,43.02,16714.0
2022-12-07 11:40:00,44.06,44.11,43.99,44.0,4117.0,43.02,43.0688,42.9516,42.9614,4117.0
2022-12-07 11:50:00,44.02,44.15,43.94,44.12,13606.0,42.9809,43.1079,42.9028,43.0786,13606.0
2022-12-07 12:00:00,44.13,44.27,44.13,44.27,19547.0,43.0883,43.225,43.0883,43.225,19547.0
2022-12-07 12:10:00,44.27,44.37,44.22,44.34,17747.0,43.225,43.3227,43.1762,43.2934,17747.0
2022-12-07 12:20:00,44.35,44.42,44.33,44.38,9562.0,43.3031,43.3715,43.2836,43.3324,9562.0
2022-12-07 12:30:00,44.41,44.47,44.38,44.43,9629.0,43.3617,43.4203,43.3324,43.3812,9629.0
2022-12-07 12:40:00,44.44,44.63,44.43,44.61,32289.0,43.391,43.5765,43.3812,43.557,32289.0
2022-12-07 12:50:00,44.62,44.66,44.59,44.66,9962.0,43.5668,43.6058,43.5375,43.6058,9962.0
2022-12-07 13:00:00,44.66,44.75,44.63,44.73,20999.0,43.6058,43.6937,43.5765,43.6742,20999.0
2022-12-07 13:10:00,44.73,44.86,44.72,44.83,15144.0,43.6742,43.8011,43.6644,43.7718,15144.0
2022-12-07 13:20:00,44.82,44.83,44.67,44.69,19461.0,43.762,43.7718,43.6156,43.6351,19461.0
2022-12-07 13:30:00,44.68,44.69,44.61,44.66,14083.0,43.6253,43.6351,43.557,43.6058,14083.0
2022-12-07 13:40:00,44.66,44.8,44.65,44.78,10011.0,43.6058,43.7425,43.596,43.723,10011.0
2022-12-07 13:50:00,44.78,44.79,44.65,44.7,24163.0,43.723,43.7327,43.596,43.6449,24163.0
2022-12-07 14:00:00,44.71,44.74,44.58,44.62,18665.0,43.6546,43.6839,43.5277,43.5668,18665.0
2022-12-07 14:10:00,44.61,44.66,44.5,44.58,17895.0,43.557,43.6058,43.4496,43.5277,17895.0
2022-12-07 14:20:00,44.56,44.57,44.5,44.52,11247.0,43.5082,43.5179,43.4496,43.4691,11247.0
2022-12-07 14:30:00,44.53,44.62,44.5,44.59,8232.0,43.4789,43.5668,43.4496,43.5375,8232.0
2022-12-07 14:40:00,44.6,44.61,44.56,44.59,8490.0,43.5472,43.557,43.5082,43.5375,8490.0
2022-12-07 14:50:00,44.59,44.63,44.5,44.51,9607.0,43.5375,43.5765,43.4496,43.4594,9607.0
2022-12-07 15:00:00,44.51,44.58,44.5,44.5,13874.0,43.4594,43.5277,43.4496,43.4496,13874.0
2022-12-07 15:10:00,44.5,44.54,44.44,44.44,12887.0,43.4496,43.4886,43.391,43.391,12887.0
2022-12-07 15:20:00,44.44,44.58,44.41,44.57,14199.0,43.391,43.5277,43.3617,43.5179,14199.0
2022-12-07 15:30:00,44.58,44.63,44.54,44.61,24546.0,43.5277,43.5765,43.4886,43.557,24546.0
2022-12-07 15:40:00,44.61,44.65,44.56,44.62,38893.0,43.557,43.596,43.5082,43.5668,38893.0
2022-12-07 15:50:00,44.61,44.68,44.57,44.62,164615.0,43.557,43.6253,43.5179,43.5668,164615.0
2022-12-08 09:30:00,44.36,44.5,44.08,44.48,58046.0,43.3129,43.4496,43.0395,43.4301,58046.0
2022-12-08 09:40:00,44.52,44.67,44.52,44.59,17203.0,43.4691,43.6156,43.4691,43.5375,17203.0
2022-12-08 09:50:00,44.6,44.85,44.54,44.84,19709.0,43.5472,43.7913,43.4886,43.7816,19709.0
2022-12-08 10:00:00,44.85,44.88,44.6,44.7,17422.0,43.7913,43.8206,43.5472,43.6449,17422.0
2022-12-08 10:10:00,44.7,44.88,44.7,44.85,21682.0,43.6449,43.8206,43.6449,43.7913,21682.0
2022-12-08 10:20:00,44.83,45.01,44.8,44.95,20700.0,43.7718,43.9476,43.7425,43.889,20700.0
2022-12-08 10:30:00,44.95,44.97,44.78,44.8,13021.0,43.889,43.9085,43.723,43.7425,13021.0
2022-12-08 10:40:00,44.81,44.85,44.71,44.79,13872.0,43.7523,43.7913,43.6546,43.7327,13872.0
2022-12-08 10:50:00,44.79,44.79,44.68,44.7,13896.0,43.7327,43.7327,43.6253,43.6449,13896.0
2022-12-08 11:00:00,44.7,44.74,44.63,44.64,14626.0,43.6449,43.6839,43.5765,43.5863,14626.0
2022-12-08 11:10:00,44.65,44.73,44.6,44.64,15446.0,43.596,43.6742,43.5472,43.5863,15446.0
2022-12-08 11:20:00,44.64,44.74,44.63,44.73,11712.0,43.5863,43.6839,43.5765,43.6742,11712.0
2022-12-08 11:30:00,44.72,44.82,44.72,44.81,11322.0,43.6644,43.762,43.6644,43.7523,11322.0
2022-12-08 11:40:00,44.79,44.79,44.64,44.69,5504.0,43.7327,43.7327,43.5863,43.6351,5504.0
2022-12-08 11:50:00,44.68,44.69,44.58,44.58,13386.0,43.6253,43.6351,43.5277,43.5277,13386.0
2022-12-08 12:00:00,44.58,44.64,44.55,44.63,14385.0,43.5277,43.5863,43.4984,43.5765,14385.0
2022-12-08 12:10:00,44.64,44.7,44.6,44.61,22491.0,43.5863,43.6449,43.5472,43.557,22491.0
2022-12-08 12:20:00,44.61,44.61,44.52,44.52,14273.0,43.557,43.557,43.4691,43.4691,14273.0
2022-12-08 12:30:00,44.52,44.53,44.41,44.44,18552.0,43.4691,43.4789,43.3617,43.391,18552.0
2022-12-08 12:40:00,44.45,44.46,44.34,44.39,12966.0,43.4008,43.4105,43.2934,43.3422,12966.0
2022-12-08 12:50:00,44.41,44.49,44.41,44.48,8468.0,43.3617,43.4398,43.3617,43.4301,8468.0
2022-12-08 13:00:00,44.49,44.55,44.48,44.54,11330.0,43.4398,43.4984,43.4301,43.4886,11330.0
2022-12-08 13:10:00,44.52,44.61,44.51,44.61,8872.0,43.4691,43.557,43.4594,43.557,8872.0
2022-12-08 13:20:00,44.61,44.63,44.57,44.63,8962.0,43.557,43.5765,43.5179,43.5765,8962.0
2022-12-08 13:30:00,44.64,44.66,44.59,44.62,13514.0,43.5863,43.6058,43.5375,43.5668,13514.0
2022-12-08 13:40:00,44.64,44.66,44.62,44.64,9920.0,43.5863,43.6058,43.5668,43.5863,9920.0
2022-12-08 13:50:00,44.62,44.63,44.54,44.55,12619.0,43.5668,43.5765,43.4886,43.4984,12619.0
2022-12-08 14:00:00,44.55,44.56,44.39,44.45,16956.0,43.4984,43.5082,43.3422,43.4008,16956.0
2022-12-08 14:10:00,44.43,44.49,44.39,44.48,17100.0,43.3812,43.4398,43.3422,43.4301,17100.0
2022-12-08 14:20:00,44.49,44.56,44.4,44.43,38859.0,43.4398,43.5082,43.3519,43.3812,38859.0
2022-12-08 14:30:00,44.42,44.46,44.36,44.43,66342.0,43.3715,43.4105,43.3129,43.3812,66342.0
2022-12-08 14:40:00,44.42,44.47,44.37,44.39,20331.0,43.3715,43.4203,43.3227,43.3422,20331.0
2022-12-08 14:50:00,44.4,44.42,44.34,44.38,12484.0,43.3519,43.3715,43.2934,43.3324,12484.0
2022-12-08 15:00:00,44.38,44.43,44.36,44.41,35348.0,43.3324,43.3812,43.3129,43.3617,35348.0
2022-12-08 15:10:00,44.41,44.42,44.33,44.4,20108.0,43.3617,43.3715,43.2836,43.3519,20108.0
2022-12-08 15:20:00,44.4,44.45,44.37,44.43,16492.0,43.3519,43.4008,43.3227,43.3812,16492.0
2022-12-08 15:30:00,44.43,44.48,44.39,44.44,43681.0,43.3812,43.4301,43.3422,43.391,43681.0
2022-12-08 15:40:00,44.44,44.5,44.32,44.34,41815.0,43.391,43.4496,43.2738,43.2934,41815.0
2022-12-08 15:50:00,44.34,44.44,44.28,44.43,126893.0,43.2934,43.391,43.2348,43.3812,126893.0
2022-12-09 09:30:00,43.83,44.31,43.62,44.3,29081.0,42.7954,43.2641,42.5904,43.2543,29081.0
2022-12-09 09:40:00,44.27,44.47,44.22,44.34,14985.0,43.225,43.4203,43.1762,43.2934,14985.0
2022-12-09 09:50:00,44.3,44.3,44.12,44.16,12861.0,43.2543,43.2543,43.0786,43.1176,12861.0
2022-12-09 10:00:00,44.17,44.24,44.04,44.15,16597.0,43.1274,43.1957,43.0004,43.1079,16597.0
2022-12-09 10:10:00,44.18,44.2,44.06,44.13,10723.0,43.1371,43.1567,43.02,43.0883,10723.0
2022-12-09 10:20:00,44.16,44.21,44.12,44.14,7304.0,43.1176,43.1664,43.0786,43.0981,7304.0
2022-12-09 10:30:00,44.16,44.26,44.04,44.22,17465.0,43.1176,43.2153,43.0004,43.1762,17465.0
2022-12-09 10:40:00,44.21,44.27,44.19,44.21,14288.0,43.1664,43.225,43.1469,43.1664,14288.0
2022-12-09 10:50:00,44.2,44.28,44.16,44.27,9902.0,43.1567,43.2348,43.1176,43.225,9902.0
2022-12-09 11:00:00,44.29,44.36,44.24,44.24,12071.0,43.2445,43.3129,43.1957,43.1957,12071.0
2022-12-09 11:10:00,44.24,44.24,44.17,44.2,7371.0,43.1957,43.1957,43.1274,43.1567,7371.0
2022-12-09 11:20:00,44.18,44.21,44.12,44.13,7415.0,43.1371,43.1664,43.0786,43.0883,7415.0
2022-12-09 11:30:00,44.12,44.2,44.11,44.11,10289.0,43.0786,43.1567,43.0688,43.0688,10289.0
2022-12-09 11:40:00,44.13,44.28,44.07,44.26,7190.0,43.0883,43.2348,43.0297,43.2153,7190.0
2022-12-09 11:50:00,44.27,44.31,44.24,44.28,11182.0,43.225,43.2641,43.1957,43.2348,11182.0
2022-12-09 12:00:00,44.28,44.38,44.28,44.36,16352.0,43.2348,43.3324,43.2348,43.3129,16352.0
2022-12-09 12:10:00,44.36,44.4,44.34,44.35,8571.0,43.3129,43.3519,43.2934,43.3031,8571.0
2022-12-09 12:20:00,44.36,44.39,44.32,44.37,11860.0,43.3129,43.3422,43.2738,43.3227,11860.0
2022-12-09 12:30:00,44.37,44.47,44.37,44.47,9063.0,43.3227,43.4203,43.3227,43.4203,9063.0
2022-12-09 12:40:00,44.46,44.47,44.37,44.38,7727.0,43.4105,43.4203,43.3227,43.3324,7727.0
2022-12-09 12:50:00,44.38,44.39,44.32,44.36,9457.0,43.3324,43.3422,43.2738,43.3129,9457.0
2022-12-09 13:00:00,44.36,44.37,44.3,44.31,10211.0,43.3129,43.3227,43.2543,43.2641,10211.0
2022-12-09 13:10:00,44.32,44.4,44.32,44.4,17685.0,43.2738,43.3519,43.2738,43.3519,17685.0
2022-12-09 13:20:00,44.39,44.41,44.31,44.41,30258.0,43.3422,43.3617,43.2641,43.3617,30258.0
2022-12-09 13:30:00,44.39,44.4,44.24,44.27,22113.0,43.3422,43.3519,43.1957,43.225,22113.0
2022-12-09 13:40:00,44.27,44.28,44.23,44.25,13600.0,43.225,43.2348,43.186,43.2055,13600.0
2022-12-09 13:50:00,44.25,44.28,44.17,44.18,9518.0,43.2055,43.2348,43.1274,43.1371,9518.0
2022-12-09 14:00:00,44.18,44.19,44.09,44.11,10756.0,43.1371,43.1469,43.0493,43.0688,10756.0
2022-12-09 14:10:00,44.09,44.15,44.07,44.13,13462.0,43.0493,43.1079,43.0297,43.0883,13462.0
2022-12-09 14:20:00,44.13,44.14,44.07,44.14,11387.0,43.0883,43.0981,43.0297,43.0981,11387.0
2022-12-09 14:30:00,44.13,44.19,44.12,44.19,9156.0,43.0883,43.1469,43.0786,43.1469,9156.0
2022-12-09 14:40:00,44.19,44.22,44.15,44.22,13079.0,43.1469,43.1762,43.1079,43.1762,13079.0
2022-12-09 14:50:00,44.22,44.29,44.22,44.25,8890.0,43.1762,43.2445,43.1762,43.2055,8890.0
2022-12-09 15:00:00,44.24,44.35,44.24,44.34,24778.0,43.1957,43.3031,43.1957,43.2934,24778.0
2022-12-09 15:10:00,44.34,44.35,44.25,44.25,13724.0,43.2934,43.3031,43.2055,43.2055,13724.0
2022-12-09 15:20:00,44.26,44.31,44.24,44.27,18296.0,43.2153,43.2641,43.1957,43.225,18296.0
2022-12-09 15:30:00,44.26,44.26,44.09,44.11,23266.0,43.2153,43.2153,43.0493,43.0688,23266.0
2022-12-09 15:40:00,44.1,44.1,44.04,44.06,33622.0,43.059,43.059,43.0004,43.02,33622.0
2022-12-09 15:50:00,44.05,44.05,43.87,43.92,121472.0,43.0102,43.0102,42.8345,42.8833,121472.0
2022-12-12 09:30:00,44.06,44.28,43.92,44.17,33046.0,43.02,43.2348,42.8833,43.1274,33046.0
2022-12-12 09:40:00,44.14,44.26,44.12,44.16,8121.0,43.0981,43.2153,43.0786,43.1176,8121.0
2022-12-12 09:50:00,44.16,44.23,44.07,44.19,30312.0,43.1176,43.186,43.0297,43.1469,30312.0
2022-12-12 10:00:00,44.2,44.24,44.05,44.05,58303.0,43.1567,43.1957,43.0102,43.0102,58303.0
2022-12-12 10:10:00,44.03,44.04,43.8,43.91,24445.0,42.9907,43.0004,42.7661,42.8735,24445.0
2022-12-12 10:20:00,43.93,43.97,43.84,43.86,23185.0,42.893,42.9321,42.8052,42.8247,23185.0
2022-12-12 10:30:00,43.87,44.04,43.87,43.97,11444.0,42.8345,43.0004,42.8345,42.9321,11444.0
2022-12-12 10:40:00,43.97,44.14,43.96,44.08,16075.0,42.9321,43.0981,42.9223,43.0395,16075.0
2022-12-12 10:50:00,44.07,44.13,44.06,44.11,12162.0,43.0297,43.0883,43.02,43.0688,12162.0
2022-12-12 11:00:00,44.11,44.28,44.07,44.28,12303.0,43.0688,43.2348,43.0297,43.2348,12303.0
2022-12-12 11:10:00,44.28,44.28,44.19,44.25,12218.0,43.2348,43.2348,43.1469,43.2055,12218.0
2022-12-12 11:20:00,44.26,44.46,44.26,44.46,12636.0,43.2153,43.4105,43.2153,43.4105,12636.0
2022-12-12 11:30:00,44.47,44.54,44.45,44.54,29295.0,43.4203,43.4886,43.4008,43.4886,29295.0
2022-12-12 11:40:00,44.52,44.54,44.48,44.51,14063.0,43.4691,43.4886,43.4301,43.4594,14063.0
2022-12-12 11:50:00,44.5,44.57,44.48,44.53,19037.0,43.4496,43.5179,43.4301,43.4789,19037.0
2022-12-12 12:00:00,44.53,44.6,44.52,44.53,10843.0,43.4789,43.5472,43.4691,43.4789,10843.0
2022-12-12 12:10:00,44.53,44.6,44.53,44.6,11541.0,43.4789,43.5472,43.4789,43.5472,11541.0
2022-12-12 12:20:00,44.6,44.61,44.54,44.58,26310.0,43.5472,43.557,43.4886,43.5277,26310.0
2022-12-12 12:30:00,44.56,44.7,44.56,44.65,9827.0,43.5082,43.6449,43.5082,43.596,9827.0
2022-12-12 12:40:00,44.66,44.72,44.63,44.72,7743.0,43.6058,43.6644,43.5765,43.6644,7743.0
2022-12-12 12:50:00,44.71,44.72,44.67,44.69,12407.0,43.6546,43.6644,43.6156,43.6351,12407.0
2022-12-12 13:00:00,44.7,44.75,44.63,44.68,22797.0,43.6449,43.6937,43.5765,43.6253,22797.0
2022-12-12 13:10:00,44.68,44.68,44.56,44.56,8828.0,43.6253,43.6253,43.5082,43.5082,8828.0
2022-12-12 13:20:00,44.56,44.59,44.53,44.53,12588.0,43.5082,43.5375,43.4789,43.4789,12588.0
2022-12-12 13:30:00,44.53,44.6,44.52,44.59,14327.0,43.4789,43.5472,43.4691,43.5375,14327.0
2022-12-12 13:40:00,44.59,44.66,44.58,44.63,11626.0,43.5375,43.6058,43.5277,43.5765,11626.0
2022-12-12 13:50:00,44.63,44.65,44.57,44.6,10800.0,43.5765,43.596,43.5179,43.5472,10800.0
2022-12-12 14:00:00,44.6,44.64,44.56,44.56,8989.0,43.5472,43.5863,43.5082,43.5082,8989.0
2022-12-12 14:10:00,44.56,44.57,44.53,44.55,6929.0,43.5082,43.5179,43.4789,43.4984,6929.0
2022-12-12 14:20:00,44.55,44.64,44.51,44.59,62626.0,43.4984,43.5863,43.4594,43.5375,62626.0
2022-12-12 14:30:00,44.59,44.69,44.57,44.69,21457.0,43.5375,43.6351,43.5179,43.6351,21457.0
2022-12-12 14:40:00,44.69,44.75,44.66,44.73,17099.0,43.6351,43.6937,43.6058,43.6742,17099.0
2022-12-12 14:50:00,44.73,44.82,44.71,44.82,14190.0,43.6742,43.762,43.6546,43.762,14190.0
2022-12-12 15:00:00,44.82,44.86,44.82,44.85,22841.0,43.762,43.8011,43.762,43.7913,22841.0
2022-12-12 15:10:00,44.86,44.97,44.86,44.95,34797.0,43.8011,43.9085,43.8011,43.889,34797.0
2022-12-12 15:20:00,44.95,45.01,44.92,45.0,42107.0,43.889,43.9476,43.8597,43.9378,42107.0
2022-12-12 15:30:00,45.01,45.02,44.96,44.97,68641.0,43.9476,43.9573,43.8987,43.9085,68641.0
2022-12-12 15:40:00,44.97,44.98,44.88,44.91,93490.0,43.9085,43.9183,43.8206,43.8499,93490.0
2022-12-12 15:50:00,44.91,44.99,44.8,44.85,275144.0,43.8499,43.928,43.7425,43.7913,275144.0
2022-12-13 09:30:00,47.16,47.61,46.73,46.73,214740.0,46.2077,46.6486,45.7864,45.7864,214740.0
2022-12-13 09:40:00,46.76,47.36,46.53,47.33,83178.0,45.8158,46.4037,45.5904,46.3743,83178.0
2022-12-13 09:50:00,47.12,47.28,46.94,46.94,38205.0,46.1685,46.3253,45.9921,45.9921,38205.0
2022-12-13 10:00:00,46.99,47.05,46.62,46.62,39123.0,46.0411,46.0999,45.6786,45.6786,39123.0
2022-12-13 10:10:00,46.61,46.61,46.2,46.26,24168.0,45.6688,45.6688,45.2671,45.3259,24168.0
2022-12-13 10:20:00,46.26,46.35,45.77,45.97,41365.0,45.3259,45.4141,44.8458,45.0417,41365.0
2022-12-13 10:30:00,46.0,46.29,45.88,45.88,27840.0,45.0711,45.3553,44.9535,44.9535,27840.0
2022-12-13 10:40:00,45.84,46.22,45.82,45.97,57688.0,44.9144,45.2867,44.8948,45.0417,57688.0
2022-12-13 10:50:00,45.98,46.09,45.79,45.8,53497.0,45.0515,45.1593,44.8654,44.8752,53497.0
2022-12-13 11:00:00,45.81,46.0,45.79,45.87,47145.0,44.885,45.0711,44.8654,44.9437,47145.0
2022-12-13 11:10:00,45.87,45.93,45.82,45.89,36735.0,44.9437,45.0025,44.8948,44.9633,36735.0
2022-12-13 11:20:00,45.87,45.95,45.82,45.94,25263.0,44.9437,45.0221,44.8948,45.0123,25263.0
2022-12-13 11:30:00,45.96,46.08,45.93,46.05,12194.0,45.0319,45.1495,45.0025,45.1201,12194.0
2022-12-13 11:40:00,46.04,46.12,45.88,45.94,37601.0,45.1103,45.1887,44.9535,45.0123,37601.0
2022-12-13 11:50:00,45.94,46.05,45.78,45.97,14260.0,45.0123,45.1201,44.8556,45.0417,14260.0
2022-12-13 12:00:00,45.95,46.09,45.95,46.05,20543.0,45.0221,45.1593,45.0221,45.1201,20543.0
2022-12-13 12:10:00,46.05,46.05,45.66,45.67,45118.0,45.1201,45.1201,44.738,44.7478,45118.0
2022-12-13 12:20:00,45.7,45.84,45.69,45.73,9763.0,44.7772,44.9144,44.7674,44.8066,9763.0
2022-12-13 12:30:00,45.73,45.8,45.64,45.8,11540.0,44.8066,44.8752,44.7184,44.8752,11540.0
2022-12-13 12:40:00,45.8,45.81,45.49,45.5,29402.0,44.8752,44.885,44.5714,44.5812,29402.0
2022-12-13 12:50:00,45.47,45.57,45.44,45.57,12546.0,44.5518,44.6498,44.5224,44.6498,12546.0
2022-12-13 13:00:00,45.56,45.69,45.51,45.53,19612.0,44.64,44.7674,44.591,44.6106,19612.0
2022-12-13 13:10:00,45.53,45.68,45.5,45.67,22963.0,44.6106,44.7576,44.5812,44.7478,22963.0
2022-12-13 13:20:00,45.66,45.72,45.63,45.67,12857.0,44.738,44.7968,44.7086,44.7478,12857.0
2022-12-13 13:30:00,45.68,45.75,45.59,45.66,47609.0,44.7576,44.8262,44.6694,44.738,47609.0
2022-12-13 13:40:00,45.65,45.71,45.6,45.66,55606.0,44.7282,44.787,44.6792,44.738,55606.0
2022-12-13 13:50:00,45.67,45.76,45.58,45.75,48972.0,44.7478,44.836,44.6596,44.8262,48972.0
2022-12-13 14:00:00,45.77,45.92,45.75,45.79,34790.0,44.8458,44.9927,44.8262,44.8654,34790.0
2022-12-13 14:10:00,45.78,45.81,45.62,45.63,19801.0,44.8556,44.885,44.6988,44.7086,19801.0
2022-12-13 14:20:00,45.64,45.74,45.57,45.71,19188.0,44.7184,44.8164,44.6498,44.787,19188.0
2022-12-13 14:30:00,45.68,45.83,45.63,45.82,15362.0,44.7576,44.9046,44.7086,44.8948,15362.0
2022-12-13 14:40:00,45.81,45.91,45.78,45.84,21804.0,44.885,44.9829,44.8556,44.9144,21804.0
2022-12-13 14:50:00,45.81,45.81,45.65,45.73,31347.0,44.885,44.885,44.7282,44.8066,31347.0
2022-12-13 15:00:00,45.72,45.73,45.47,45.56,36671.0,44.7968,44.8066,44.5518,44.64,36671.0
2022-12-13 15:10:00,45.56,45.66,45.5,45.61,26136.0,44.64,44.738,44.5812,44.689,26136.0
2022-12-13 15:20:00,45.61,45.7,45.56,45.66,32866.0,44.689,44.7772,44.64,44.738,32866.0
2022-12-13 15:30:00,45.67,45.78,45.61,45.63,47618.0,44.7478,44.8556,44.689,44.7086,47618.0
2022-12-13 15:40:00,45.62,45.77,45.56,45.71,63619.0,44.6988,44.8458,44.64,44.787,63619.0
2022-12-13 15:50:00,45.73,45.9,45.71,45.78,219179.0,44.8066,44.9731,44.787,44.8556,219179.0
2022-12-14 09:30:00,46.38,46.83,46.07,46.64,77634.0,45.4434,45.8844,45.1397,45.6982,77634.0
2022-12-14 09:40:00,46.65,46.75,46.41,46.72,22749.0,45.708,45.806,45.4728,45.7766,22749.0
2022-12-14 09:50:00,46.75,46.77,46.6,46.63,19668.0,45.806,45.8256,45.659,45.6884,19668.0
2022-12-14 10:00:00,46.63,46.72,46.44,46.45,26251.0,45.6884,45.7766,45.5022,45.512,26251.0
2022-12-14 10:10:00,46.46,46.52,46.33,46.45,31212.0,45.5218,45.5806,45.3945,45.512,31212.0
2022-12-14 10:20:00,46.44,46.47,46.28,46.36,20755.0,45.5022,45.5316,45.3455,45.4239,20755.0
2022-12-14 10:30:00,46.33,46.4,46.23,46.3,26097.0,45.3945,45.463,45.2965,45.3651,26097.0
2022-12-14 10:40:00,46.3,46.32,46.25,46.28,30986.0,45.3651,45.3847,45.3161,45.3455,30986.0
2022-12-14 10:50:00,46.28,46.42,46.25,46.4,24326.0,45.3455,45.4826,45.3161,45.463,24326.0
2022-12-14 11:00:00,46.41,46.51,46.39,46.4,12583.0,45.4728,45.5708,45.4532,45.463,12583.0
2022-12-14 11:10:00,46.4,46.47,46.38,46.44,10552.0,45.463,45.5316,45.4434,45.5022,10552.0
2022-12-14 11:20:00,46.44,46.51,46.35,46.51,18892.0,45.5022,45.5708,45.4141,45.5708,18892.0
2022-12-14 11:30:00,46.51,46.72,46.51,46.69,18910.0,45.5708,45.7766,45.5708,45.7472,18910.0
2022-12-14 11:40:00,46.69,46.69,46.55,46.55,24360.0,45.7472,45.7472,45.61,45.61,24360.0
2022-12-14 11:50:00,46.56,46.64,46.52,46.63,18092.0,45.6198,45.6982,45.5806,45.6884,18092.0
2022-12-14 12:00:00,46.63,46.65,46.57,46.59,31521.0,45.6884,45.708,45.6296,45.6492,31521.0
2022-12-14 12:10:00,46.59,46.59,46.48,46.59,11325.0,45.6492,45.6492,45.5414,45.6492,11325.0
2022-12-14 12:20:00,46.59,46.61,46.53,46.55,12968.0,45.6492,45.6688,45.5904,45.61,12968.0
2022-12-14 12:30:00,46.54,46.57,46.52,46.56,12216.0,45.6002,45.6296,45.5806,45.6198,12216.0
2022-12-14 12:40:00,46.56,46.64,46.5,46.51,17858.0,45.6198,45.6982,45.561,45.5708,17858.0
2022-12-14 12:50:00,46.51,46.53,46.42,46.49,26496.0,45.5708,45.5904,45.4826,45.5512,26496.0
2022-12-14 13:00:00,46.48,46.51,46.44,46.48,17389.0,45.5414,45.5708,45.5022,45.5414,17389.0
2022-12-14 13:10:00,46.49,46.54,46.47,46.51,27073.0,45.5512,45.6002,45.5316,45.5708,27073.0
2022-12-14 13:20:00,46.52,46.53,46.46,46.52,14282.0,45.5806,45.5904,45.5218,45.5806,14282.0
2022-12-14 13:30:00,46.52,46.68,46.52,46.68,16840.0,45.5806,45.7374,45.5806,45.7374,16840.0
2022-12-14 13:40:00,46.66,46.68,46.57,46.59,22313.0,45.7178,45.7374,45.6296,45.6492,22313.0
2022-12-14 13:50:00,46.59,46.63,46.53,46.57,17480.0,45.6492,45.6884,45.5904,45.6296,17480.0
2022-12-14 14:00:00,46.54,46.58,45.75,45.78,61070.0,45.6002,45.6394,44.8262,44.8556,61070.0
2022-12-14 14:10:00,45.82,46.05,45.6,46.04,45585.0,44.8948,45.1201,44.6792,45.1103,45585.0
2022-12-14 14:20:00,46.03,46.04,45.91,45.95,40804.0,45.1005,45.1103,44.9829,45.0221,40804.0
2022-12-14 14:30:00,45.93,46.05,45.51,45.79,34631.0,45.0025,45.1201,44.591,44.8654,34631.0
2022-12-14 14:40:00,45.77,46.27,45.74,46.02,43329.0,44.8458,45.3357,44.8164,45.0907,43329.0
2022-12-14 14:50:00,46.01,46.11,45.75,45.97,33796.0,45.0809,45.1789,44.8262,45.0417,33796.0
2022-12-14 15:00:00,45.95,46.38,45.88,46.3,48410.0,45.0221,45.4434,44.9535,45.3651,48410.0
2022-12-14 15:10:00,46.31,46.68,46.21,46.39,35692.0,45.3749,45.7374,45.2769,45.4532,35692.0
2022-12-14 15:20:00,46.39,46.47,46.14,46.14,38284.0,45.4532,45.5316,45.2083,45.2083,38284.0
2022-12-14 15:30:00,46.14,46.19,46.0,46.18,55406.0,45.2083,45.2573,45.0711,45.2475,55406.0
2022-12-14 15:40:00,46.18,46.24,46.05,46.18,89567.0,45.2475,45.3063,45.1201,45.2475,89567.0
2022-12-14 15:50:00,46.16,46.4,46.14,46.33,310200.0,45.2279,45.463,45.2083,45.3945,310200.0
2022-12-15 09:30:00,45.13,45.4,44.9,45.4,74686.0,44.2187,44.4832,43.9933,44.4832,74686.0
2022-12-15 09:40:00,45.46,45.58,45.27,45.58,35774.0,44.542,44.6596,44.3559,44.6596,35774.0
2022-12-15 09:50:00,45.64,45.72,45.27,45.42,35726.0,44.7184,44.7968,44.3559,44.5028,35726.0
2022-12-15 10:00:00,45.43,45.53,45.31,45.36,33155.0,44.5126,44.6106,44.3951,44.444,33155.0
2022-12-15 10:10:00,45.4,45.54,45.3,45.54,28220.0,44.4832,44.6204,44.3853,44.6204,28220.0
2022-12-15 10:20:00,45.54,45.65,45.47,45.56,27465.0,44.6204,44.7282,44.5518,44.64,27465.0
2022-12-15 10:30:00,45.58,45.81,45.45,45.81,46137.0,44.6596,44.885,44.5322,44.885,46137.0
2022-12-15 10:40:00,45.81,45.83,45.64,45.64,21982.0,44.885,44.9046,44.7184,44.7184,21982.0
2022-12-15 10:50:00,45.62,45.7,45.41,45.44,42049.0,44.6988,44.7772,44.493,44.5224,42049.0
2022-12-15 11:00:00,45.45,45.57,45.37,45.42,48080.0,44.5322,44.6498,44.4538,44.5028,48080.0
2022-12-15 11:10:00,45.4,45.51,45.28,45.49,53765.0,44.4832,44.591,44.3657,44.5714,53765.0
2022-12-15 11:20:00,45.5,45.81,45.48,45.77,91205.0,44.5812,44.885,44.5616,44.8458,91205.0
2022-12-15 11:30:00,45.79,46.12,45.65,46.11,84424.0,44.8654,45.1887,44.7282,45.1789,84424.0
2022-12-15 11:40:00,46.1,46.54,46.08,46.22,163362.0,45.1691,45.6002,45.1495,45.2867,163362.0
2022-12-15 11:50:00,46.19,46.49,46.19,46.47,37265.0,45.2573,45.5512,45.2573,45.5316,37265.0
2022-12-15 12:00:00,46.47,46.7,46.44,46.7,52383.0,45.5316,45.757,45.5022,45.757,52383.0
2022-12-15 12:10:00,46.69,46.84,46.61,46.77,57926.0,45.7472,45.8942,45.6688,45.8256,57926.0
2022-12-15 12:20:00,46.76,46.85,46.68,46.85,32768.0,45.8158,45.904,45.7374,45.904,32768.0
2022-12-15 12:30:00,46.85,47.09,46.83,47.03,44623.0,45.904,46.1391,45.8844,46.0803,44623.0
2022-12-15 12:40:00,47.03,47.03,46.86,46.91,39738.0,46.0803,46.0803,45.9138,45.9627,39738.0
2022-12-15 12:50:00,46.92,46.97,46.76,46.83,50177.0,45.9725,46.0215,45.8158,45.8844,50177.0
2022-12-15 13:00:00,46.84,46.95,46.8,46.94,30456.0,45.8942,46.0019,45.855,45.9921,30456.0
2022-12-15 13:10:00,46.94,47.03,46.87,46.89,33045.0,45.9921,46.0803,45.9236,45.9431,33045.0
2022-12-15 13:20:00,46.87,46.9,46.78,46.81,26871.0,45.9236,45.9529,45.8354,45.8648,26871.0
2022-12-15 13:30:00,46.82,47.04,46.8,47.03,29300.0,45.8746,46.0901,45.855,46.0803,29300.0
2022-12-15 13:40:00,47.02,47.04,46.93,46.94,34519.0,46.0705,46.0901,45.9823,45.9921,34519.0
2022-12-15 13:50:00,46.96,46.99,46.83,46.92,35451.0,46.0117,46.0411,45.8844,45.9725,35451.0
2022-12-15 14:00:00,46.93,47.05,46.9,46.97,36776.0,45.9823,46.0999,45.9529,46.0215,36776.0
2022-12-15 14:10:00,46.94,46.97,46.86,46.91,37130.0,45.9921,46.0215,45.9138,45.9627,37130.0
2022-12-15 14:20:00,46.9,46.92,46.68,46.76,32225.0,45.9529,45.9725,45.7374,45.8158,32225.0
2022-12-15 14:30:00,46.76,46.92,46.76,46.92,33794.0,45.8158,45.9725,45.8158,45.9725,33794.0
2022-12-15 14:40:00,46.92,47.18,46.89,47.13,50680.0,45.9725,46.2273,45.9431,46.1783,50680.0
2022-12-15 14:50:00,47.13,47.17,47.0,47.1,57108.0,46.1783,46.2175,46.0509,46.1489,57108.0
2022-12-15 15:00:00,47.1,47.22,47.02,47.2,48966.0,46.1489,46.2665,46.0705,46.2469,48966.0
2022-12-15 15:10:00,47.2,47.27,47.11,47.19,79107.0,46.2469,46.3155,46.1587,46.2371,79107.0
2022-12-15 15:20:00,47.19,47.37,47.16,47.34,84010.0,46.2371,46.4135,46.2077,46.3841,84010.0
2022-12-15 15:30:00,47.34,47.35,47.16,47.27,103841.0,46.3841,46.3939,46.2077,46.3155,103841.0
2022-12-15 15:40:00,47.27,47.28,47.1,47.12,122169.0,46.3155,46.3253,46.1489,46.1685,122169.0
2022-12-15 15:50:00,47.12,47.16,46.95,47.08,477991.0,46.1685,46.2077,46.0019,46.1293,477991.0
2022-12-16 09:30:00,46.11,46.52,45.96,46.33,224144.0,45.1789,45.5806,45.0319,45.3945,224144.0
2022-12-16 09:40:00,46.32,46.57,46.25,46.39,23306.0,45.3847,45.6296,45.3161,45.4532,23306.0
2022-12-16 09:50:00,46.4,46.53,46.28,46.28,24907.0,45.463,45.5904,45.3455,45.3455,24907.0
2022-12-16 10:00:00,46.3,46.41,45.95,45.95,34359.0,45.3651,45.4728,45.0221,45.0221,34359.0
2022-12-16 10:10:00,45.96,45.99,45.79,45.99,19937.0,45.0319,45.0613,44.8654,45.0613,19937.0
2022-12-16 10:20:00,45.99,46.0,45.81,45.9,9005.0,45.0613,45.0711,44.885,44.9731,9005.0
2022-12-16 10:30:00,45.92,46.08,45.78,45.9,15454.0,44.9927,45.1495,44.8556,44.9731,15454.0
2022-12-16 10:40:00,45.91,46.13,45.91,46.08,41723.0,44.9829,45.1985,44.9829,45.1495,41723.0
2022-12-16 10:50:00,46.05,46.18,46.05,46.09,16008.0,45.1201,45.2475,45.1201,45.1593,16008.0
2022-12-16 11:00:00,46.1,46.38,46.1,46.36,18730.0,45.1691,45.4434,45.1691,45.4239,18730.0
2022-12-16 11:10:00,46.35,46.62,46.22,46.58,22388.0,45.4141,45.6786,45.2867,45.6394,22388.0
2022-12-16 11:20:00,46.59,46.6,46.35,46.37,23142.0,45.6492,45.659,45.4141,45.4336,23142.0
2022-12-16 11:30:00,46.37,46.39,46.3,46.34,15737.0,45.4336,45.4532,45.3651,45.4043,15737.0
2022-12-16 11:40:00,46.36,46.45,46.24,46.25,15168.0,45.4239,45.512,45.3063,45.3161,15168.0
2022-12-16 11:50:00,46.24,46.27,46.08,46.1,22359.0,45.3063,45.3357,45.1495,45.1691,22359.0
2022-12-16 12:00:00,46.1,46.16,46.0,46.0,20356.0,45.1691,45.2279,45.0711,45.0711,20356.0
2022-12-16 12:10:00,46.0,46.08,45.94,46.08,15003.0,45.0711,45.1495,45.0123,45.1495,15003.0
2022-12-16 12:20:00,46.09,46.1,46.01,46.06,9936.0,45.1593,45.1691,45.0809,45.1299,9936.0
2022-12-16 12:30:00,46.05,46.23,46.03,46.18,31023.0,45.1201,45.2965,45.1005,45.2475,31023.0
2022-12-16 12:40:00,46.16,46.19,46.0,46.06,8655.0,45.2279,45.2573,45.0711,45.1299,8655.0
2022-12-16 12:50:00,46.06,46.07,45.92,45.96,12120.0,45.1299,45.1397,44.9927,45.0319,12120.0
2022-12-16 13:00:00,45.96,46.01,45.94,45.95,25426.0,45.0319,45.0809,45.0123,45.0221,25426.0
2022-12-16 13:10:00,45.94,45.95,45.89,45.92,10321.0,45.0123,45.0221,44.9633,44.9927,10321.0
2022-12-16 13:20:00,45.92,46.02,45.9,45.98,19275.0,44.9927,45.0907,44.9731,45.0515,19275.0
2022-12-16 13:30:00,45.98,46.15,45.97,46.08,10001.0,45.0515,45.2181,45.0417,45.1495,10001.0
2022-12-16 13:40:00,46.09,46.13,46.04,46.11,9804.0,45.1593,45.1985,45.1103,45.1789,9804.0
2022-12-16 13:50:00,46.11,46.12,46.03,46.05,12497.0,45.1789,45.1887,45.1005,45.1201,12497.0
2022-12-16 14:00:00,46.05,46.1,46.01,46.02,16469.0,45.1201,45.1691,45.0809,45.0907,16469.0
2022-12-16 14:10:00,46.01,46.06,45.93,46.0,34767.0,45.0809,45.1299,45.0025,45.0711,34767.0
2022-12-16 14:20:00,46.01,46.01,45.94,45.94,14645.0,45.0809,45.0809,45.0123,45.0123,14645.0
2022-12-16 14:30:00,45.94,45.96,45.87,45.9,14214.0,45.0123,45.0319,44.9437,44.9731,14214.0
2022-12-16 14:40:00,45.91,46.03,45.9,46.03,9749.0,44.9829,45.1005,44.9731,45.1005,9749.0
2022-12-16 14:50:00,46.04,46.15,45.97,46.09,26028.0,45.1103,45.2181,45.0417,45.1593,26028.0
2022-12-16 15:00:00,46.09,46.13,45.98,46.02,28958.0,45.1593,45.1985,45.0515,45.0907,28958.0
2022-12-16 15:10:00,46.01,46.15,46.0,46.09,41874.0,45.0809,45.2181,45.0711,45.1593,41874.0
2022-12-16 15:20:00,46.09,46.23,46.09,46.18,59172.0,45.1593,45.2965,45.1593,45.2475,59172.0
2022-12-16 15:30:00,46.19,46.29,46.18,46.22,59166.0,45.2573,45.3553,45.2475,45.2867,59166.0
2022-12-16 15:40:00,46.21,46.3,46.03,46.05,102011.0,45.2769,45.3651,45.1005,45.1201,102011.0
2022-12-16 15:50:00,46.05,46.32,45.9,46.25,349636.0,45.1201,45.3847,44.9731,45.3161,349636.0
2022-12-19 09:30:00,45.88,46.2,45.68,46.0,41334.0,44.9535,45.2671,44.7576,45.0711,41334.0
2022-12-19 09:40:00,46.02,46.03,45.79,45.99,19911.0,45.0907,45.1005,44.8654,45.0613,19911.0
2022-12-19 09:50:00,46.02,46.07,45.8,45.8,9205.0,45.0907,45.1397,44.8752,44.8752,9205.0
2022-12-19 10:00:00,45.84,45.95,45.83,45.87,20299.0,44.9144,45.0221,44.9046,44.9437,20299.0
2022-12-19 10:10:00,45.86,45.88,45.69,45.78,34156.0,44.9339,44.9535,44.7674,44.8556,34156.0
2022-12-19 10:20:00,45.79,45.97,45.79,45.94,18619.0,44.8654,45.0417,44.8654,45.0123,18619.0
2022-12-19 10:30:00,45.92,45.98,45.82,45.96,12743.0,44.9927,45.0515,44.8948,45.0319,12743.0
2022-12-19 10:40:00,45.99,45.99,45.86,45.91,9840.0,45.0613,45.0613,44.9339,44.9829,9840.0
2022-12-19 10:50:00,45.92,45.92,45.66,45.7,11920.0,44.9927,44.9927,44.738,44.7772,11920.0
2022-12-19 11:00:00,45.75,45.76,45.61,45.65,8537.0,44.8262,44.836,44.689,44.7282,8537.0
2022-12-19 11:10:00,45.69,45.79,45.63,45.79,9244.0,44.7674,44.8654,44.7086,44.8654,9244.0
2022-12-19 11:20:00,45.78,45.84,45.74,45.76,11823.0,44.8556,44.9144,44.8164,44.836,11823.0
2022-12-19 11:30:00,45.74,45.75,45.62,45.7,8288.0,44.8164,44.8262,44.6988,44.7772,8288.0
2022-12-19 11:40:00,45.68,45.77,45.65,45.73,17365.0,44.7576,44.8458,44.7282,44.8066,17365.0
2022-12-19 11:50:00,45.73,45.8,45.71,45.77,13064.0,44.8066,44.8752,44.787,44.8458,13064.0
2022-12-19 12:00:00,45.74,45.85,45.74,45.84,9347.0,44.8164,44.9242,44.8164,44.9144,9347.0
2022-12-19 12:10:00,45.85,46.05,45.85,46.03,11053.0,44.9242,45.1201,44.9242,45.1005,11053.0
2022-12-19 12:20:00,46.04,46.04,45.83,45.83,14550.0,45.1103,45.1103,44.9046,44.9046,14550.0
2022-12-19 12:30:00,45.84,45.99,45.84,45.95,11326.0,44.9144,45.0613,44.9144,45.0221,11326.0
2022-12-19 12:40:00,45.93,45.96,45.86,45.95,9574.0,45.0025,45.0319,44.9339,45.0221,9574.0
2022-12-19 12:50:00,45.97,45.98,45.87,45.92,7958.0,45.0417,45.0515,44.9437,44.9927,7958.0
2022-12-19 13:00:00,45.92,45.93,45.76,45.79,19214.0,44.9927,45.0025,44.836,44.8654,19214.0
2022-12-19 13:10:00,45.79,45.81,45.63,45.68,21944.0,44.8654,44.885,44.7086,44.7576,21944.0
2022-12-19 13:20:00,45.68,45.71,45.52,45.57,27226.0,44.7576,44.787,44.6008,44.6498,27226.0
2022-12-19 13:30:00,45.57,45.57,45.46,45.55,39434.0,44.6498,44.6498,44.542,44.6302,39434.0
2022-12-19 13:40:00,45.56,45.57,45.39,45.45,24890.0,44.64,44.6498,44.4734,44.5322,24890.0
2022-12-19 13:50:00,45.43,45.44,45.31,45.32,34391.0,44.5126,44.5224,44.3951,44.4049,34391.0
2022-12-19 14:00:00,45.33,45.37,45.24,45.31,38481.0,44.4147,44.4538,44.3265,44.3951,38481.0
2022-12-19 14:10:00,45.32,45.36,45.24,45.33,30015.0,44.4049,44.444,44.3265,44.4147,30015.0
2022-12-19 14:20:00,45.33,45.41,45.25,45.25,27321.0,44.4147,44.493,44.3363,44.3363,27321.0
2022-12-19 14:30:00,45.25,45.31,45.24,45.25,24626.0,44.3363,44.3951,44.3265,44.3363,24626.0
2022-12-19 14:40:00,45.24,45.25,45.1,45.15,30335.0,44.3265,44.3363,44.1893,44.2383,30335.0
2022-12-19 14:50:00,45.15,45.16,45.01,45.15,24167.0,44.2383,44.2481,44.1011,44.2383,24167.0
2022-12-19 15:00:00,45.14,45.15,44.99,45.09,24205.0,44.2285,44.2383,44.0815,44.1795,24205.0
2022-12-19 15:10:00,45.09,45.13,45.02,45.05,27953.0,44.1795,44.2187,44.1109,44.1403,27953.0
2022-12-19 15:20:00,45.05,45.2,45.02,45.16,41106.0,44.1403,44.2873,44.1109,44.2481,41106.0
2022-12-19 15:30:00,45.15,45.23,45.09,45.1,58256.0,44.2383,44.3167,44.1795,44.1893,58256.0
2022-12-19 15:40:00,45.09,45.14,45.03,45.05,62218.0,44.1795,44.2285,44.1207,44.1403,62218.0
2022-12-19 15:50:00,45.06,45.14,45.02,45.1,235276.0,44.1501,44.2285,44.1109,44.1893,235276.0
2022-12-20 09:30:00,44.72,44.78,44.51,44.61,62216.0,43.817,43.8758,43.6112,43.7092,62216.0
2022-12-20 09:40:00,44.61,44.74,44.4,44.5,26484.0,43.7092,43.8366,43.5034,43.6014,26484.0
2022-12-20 09:50:00,44.51,44.61,44.48,44.57,29920.0,43.6112,43.7092,43.5818,43.67,29920.0
2022-12-20 10:00:00,44.59,44.83,44.58,44.72,30610.0,43.6896,43.9247,43.6798,43.817,30610.0
2022-12-20 10:10:00,44.71,44.93,44.68,44.85,42519.0,43.8072,44.0227,43.7778,43.9443,42519.0
2022-12-20 10:20:00,44.84,44.97,44.82,44.97,27963.0,43.9345,44.0619,43.9149,44.0619,27963.0
2022-12-20 10:30:00,44.96,45.2,44.95,45.16,17608.0,44.0521,44.2873,44.0423,44.2481,17608.0
2022-12-20 10:40:00,45.17,45.23,45.05,45.08,12084.0,44.2579,44.3167,44.1403,44.1697,12084.0
2022-12-20 10:50:00,45.06,45.13,44.88,44.88,14321.0,44.1501,44.2187,43.9737,43.9737,14321.0
2022-12-20 11:00:00,44.88,45.09,44.87,45.04,11767.0,43.9737,44.1795,43.9639,44.1305,11767.0
2022-12-20 11:10:00,45.05,45.05,44.79,44.86,16600.0,44.1403,44.1403,43.8856,43.9541,16600.0
2022-12-20 11:20:00,44.86,44.97,44.86,44.91,14364.0,43.9541,44.0619,43.9541,44.0031,14364.0
2022-12-20 11:30:00,44.92,44.95,44.84,44.9,8909.0,44.0129,44.0423,43.9345,43.9933,8909.0
2022-12-20 11:40:00,44.88,44.96,44.87,44.9,6240.0,43.9737,44.0521,43.9639,43.9933,6240.0
2022-12-20 11:50:00,44.89,44.89,44.79,44.82,21164.0,43.9835,43.9835,43.8856,43.9149,21164.0
2022-12-20 12:00:00,44.81,44.91,44.79,44.89,13503.0,43.9052,44.0031,43.8856,43.9835,13503.0
2022-12-20 12:10:00,44.88,44.92,44.78,44.8,11073.0,43.9737,44.0129,43.8758,43.8954,11073.0
2022-12-20 12:20:00,44.82,44.85,44.71,44.71,14374.0,43.9149,43.9443,43.8072,43.8072,14374.0
2022-12-20 12:30:00,44.72,44.75,44.66,44.75,24603.0,43.817,43.8464,43.7582,43.8464,24603.0
2022-12-20 12:40:00,44.75,44.88,44.75,44.83,17310.0,43.8464,43.9737,43.8464,43.9247,17310.0
2022-12-20 12:50:00,44.83,44.89,44.82,44.84,13883.0,43.9247,43.9835,43.9149,43.9345,13883.0
2022-12-20 13:00:00,44.84,44.86,44.79,44.83,13888.0,43.9345,43.9541,43.8856,43.9247,13888.0
2022-12-20 13:10:00,44.83,44.84,44.79,44.79,14429.0,43.9247,43.9345,43.8856,43.8856,14429.0
2022-12-20 13:20:00,44.78,44.85,44.78,44.79,14148.0,43.8758,43.9443,43.8758,43.8856,14148.0
2022-12-20 13:30:00,44.8,44.91,44.8,44.87,11087.0,43.8954,44.0031,43.8954,43.9639,11087.0
2022-12-20 13:40:00,44.89,44.93,44.83,44.84,10959.0,43.9835,44.0227,43.9247,43.9345,10959.0
2022-12-20 13:50:00,44.83,44.86,44.81,44.83,7462.0,43.9247,43.9541,43.9052,43.9247,7462.0
2022-12-20 14:00:00,44.83,44.83,44.77,44.81,15550.0,43.9247,43.9247,43.866,43.9052,15550.0
2022-12-20 14:10:00,44.8,44.84,44.75,44.78,12326.0,43.8954,43.9345,43.8464,43.8758,12326.0
2022-12-20 14:20:00,44.77,44.81,44.75,44.78,11590.0,43.866,43.9052,43.8464,43.8758,11590.0
2022-12-20 14:30:00,44.78,44.78,44.63,44.65,12216.0,43.8758,43.8758,43.7288,43.7484,12216.0
2022-12-20 14:40:00,44.65,44.65,44.57,44.6,10810.0,43.7484,43.7484,43.67,43.6994,10810.0
2022-12-20 14:50:00,44.59,44.59,44.54,44.57,14423.0,43.6896,43.6896,43.6406,43.67,14423.0
2022-12-20 15:00:00,44.58,44.59,44.51,44.51,29722.0,43.6798,43.6896,43.6112,43.6112,29722.0
2022-12-20 15:10:00,44.51,44.67,44.49,44.58,31026.0,43.6112,43.768,43.5916,43.6798,31026.0
2022-12-20 15:20:00,44.58,44.6,44.5,44.57,18841.0,43.6798,43.6994,43.6014,43.67,18841.0
2022-12-20 15:30:00,44.57,44.77,44.56,44.77,29059.0,43.67,43.866,43.6602,43.866,29059.0
2022-12-20 15:40:00,44.77,44.82,44.73,44.73,43803.0,43.866,43.9149,43.8268,43.8268,43803.0
2022-12-20 15:50:00,44.73,44.89,44.71,44.77,151859.0,43.8268,43.9835,43.8072,43.866,151859.0
2022-12-21 09:30:00,45.52,46.08,45.34,45.62,45930.0,44.6008,45.1495,44.4244,44.6988,45930.0
2022-12-21 09:40:00,45.57,45.67,45.35,45.4,23497.0,44.6498,44.7478,44.4342,44.4832,23497.0
2022-12-21 09:50:00,45.39,45.71,45.37,45.56,36661.0,44.4734,44.787,44.4538,44.64,36661.0
2022-12-21 10:00:00,45.57,45.7,45.5,45.7,19309.0,44.6498,44.7772,44.5812,44.7772,19309.0
2022-12-21 10:10:00,45.69,45.69,45.52,45.59,13269.0,44.7674,44.7674,44.6008,44.6694,13269.0
2022-12-21 10:20:00,45.62,45.74,45.59,45.69,19292.0,44.6988,44.8164,44.6694,44.7674,19292.0
2022-12-21 10:30:00,45.69,45.97,45.68,45.88,49320.0,44.7674,45.0417,44.7576,44.9535,49320.0
2022-12-21 10:40:00,45.88,45.95,45.86,45.94,15678.0,44.9535,45.0221,44.9339,45.0123,15678.0
2022-12-21 10:50:00,45.91,45.91,45.79,45.86,8664.0,44.9829,44.9829,44.8654,44.9339,8664.0
2022-12-21 11:00:00,45.86,45.91,45.77,45.81,10166.0,44.9339,44.9829,44.8458,44.885,10166.0
2022-12-21 11:10:00,45.82,45.91,45.82,45.9,9900.0,44.8948,44.9829,44.8948,44.9731,9900.0
2022-12-21 11:20:00,45.91,45.95,45.81,45.9,15827.0,44.9829,45.0221,44.885,44.9731,15827.0
2022-12-21 11:30:00,45.92,45.94,45.81,45.86,9610.0,44.9927,45.0123,44.885,44.9339,9610.0
2022-12-21 11:40:00,45.85,45.89,45.81,45.83,7031.0,44.9242,44.9633,44.885,44.9046,7031.0
2022-12-21 11:50:00,45.84,45.92,45.77,45.91,15322.0,44.9144,44.9927,44.8458,44.9829,15322.0
2022-12-21 12:00:00,45.91,45.99,45.89,45.92,11531.0,44.9829,45.0613,44.9633,44.9927,11531.0
2022-12-21 12:10:00,45.91,45.94,45.87,45.91,5654.0,44.9829,45.0123,44.9437,44.9829,5654.0
2022-12-21 12:20:00,45.9,45.94,45.81,45.81,8030.0,44.9731,45.0123,44.885,44.885,8030.0
2022-12-21 12:30:00,45.82,45.9,45.82,45.9,6003.0,44.8948,44.9731,44.8948,44.9731,6003.0
2022-12-21 12:40:00,45.9,45.91,45.84,45.88,9707.0,44.9731,44.9829,44.9144,44.9535,9707.0
2022-12-21 12:50:00,45.88,45.95,45.86,45.94,6622.0,44.9535,45.0221,44.9339,45.0123,6622.0
2022-12-21 13:00:00,45.95,46.07,45.95,46.03,7109.0,45.0221,45.1397,45.0221,45.1005,7109.0
2022-12-21 13:10:00,46.05,46.06,45.96,46.0,6927.0,45.1201,45.1299,45.0319,45.0711,6927.0
2022-12-21 13:20:00,46.01,46.04,45.87,45.87,8780.0,45.0809,45.1103,44.9437,44.9437,8780.0
2022-12-21 13:30:00,45.87,45.93,45.75,45.78,14379.0,44.9437,45.0025,44.8262,44.8556,14379.0
2022-12-21 13:40:00,45.77,45.85,45.72,45.82,14868.0,44.8458,44.9242,44.7968,44.8948,14868.0
2022-12-21 13:50:00,45.82,45.82,45.74,45.76,9608.0,44.8948,44.8948,44.8164,44.836,9608.0
2022-12-21 14:00:00,45.76,45.8,45.71,45.71,12928.0,44.836,44.8752,44.787,44.787,12928.0
2022-12-21 14:10:00,45.72,45.82,45.72,45.75,9487.0,44.7968,44.8948,44.7968,44.8262,9487.0
2022-12-21 14:20:00,45.75,45.81,45.71,45.74,13109.0,44.8262,44.885,44.787,44.8164,13109.0
2022-12-21 14:30:00,45.74,45.83,45.74,45.83,11735.0,44.8164,44.9046,44.8164,44.9046,11735.0
2022-12-21 14:40:00,45.82,45.83,45.67,45.71,9364.0,44.8948,44.9046,44.7478,44.787,9364.0
2022-12-21 14:50:00,45.7,45.74,45.65,45.68,11363.0,44.7772,44.8164,44.7282,44.7576,11363.0
2022-12-21 15:00:00,45.69,45.74,45.67,45.69,11274.0,44.7674,44.8164,44.7478,44.7674,11274.0
2022-12-21 15:10:00,45.7,45.75,45.64,45.66,17493.0,44.7772,44.8262,44.7184,44.738,17493.0
2022-12-21 15:20:00,45.67,45.69,45.62,45.62,17793.0,44.7478,44.7674,44.6988,44.6988,17793.0
2022-12-21 15:30:00,45.63,45.78,45.63,45.78,31667.0,44.7086,44.8556,44.7086,44.8556,31667.0
2022-12-21 15:40:00,45.8,45.82,45.71,45.78,47065.0,44.8752,44.8948,44.787,44.8556,47065.0
2022-12-21 15:50:00,45.78,45.79,45.63,45.78,164674.0,44.8556,44.8654,44.7086,44.8556,164674.0
2022-12-22 09:30:00,45.14,45.34,44.89,44.95,45987.0,44.2285,44.4244,43.9835,44.0423,45987.0
2022-12-22 09:40:00,44.97,45.15,44.93,45.09,7124.0,44.0619,44.2383,44.0227,44.1795,7124.0
2022-12-22 09:50:00,45.1,45.29,45.08,45.29,19601.0,44.1893,44.3755,44.1697,44.3755,19601.0
2022-12-22 10:00:00,45.3,45.35,45.15,45.2,10362.0,44.3853,44.4342,44.2383,44.2873,10362.0
2022-12-22 10:10:00,45.18,45.34,45.07,45.34,11528.0,44.2677,44.4244,44.1599,44.4244,11528.0
2022-12-22 10:20:00,45.37,45.4,45.32,45.36,13922.0,44.4538,44.4832,44.4049,44.444,13922.0
2022-12-22 10:30:00,45.34,45.51,45.3,45.35,21444.0,44.4244,44.591,44.3853,44.4342,21444.0
2022-12-22 10:40:00,45.37,45.44,45.33,45.41,18735.0,44.4538,44.5224,44.4147,44.493,18735.0
2022-12-22 10:50:00,45.42,45.43,45.35,45.38,18039.0,44.5028,44.5126,44.4342,44.4636,18039.0
2022-12-22 11:00:00,45.37,45.37,45.24,45.26,13636.0,44.4538,44.4538,44.3265,44.3461,13636.0
2022-12-22 11:10:00,45.25,45.33,45.22,45.32,16620.0,44.3363,44.4147,44.3069,44.4049,16620.0
2022-12-22 11:20:00,45.31,45.38,45.22,45.35,13186.0,44.3951,44.4636,44.3069,44.4342,13186.0
2022-12-22 11:30:00,45.36,45.45,45.28,45.28,9466.0,44.444,44.5322,44.3657,44.3657,9466.0
2022-12-22 11:40:00,45.31,45.39,45.27,45.37,14837.0,44.3951,44.4734,44.3559,44.4538,14837.0
2022-12-22 11:50:00,45.37,45.4,45.3,45.31,7556.0,44.4538,44.4832,44.3853,44.3951,7556.0
2022-12-22 12:00:00,45.33,45.42,45.33,45.41,4753.0,44.4147,44.5028,44.4147,44.493,4753.0
2022-12-22 12:10:00,45.41,45.42,45.25,45.28,9785.0,44.493,44.5028,44.3363,44.3657,9785.0
2022-12-22 12:20:00,45.28,45.28,45.07,45.08,7779.0,44.3657,44.3657,44.1599,44.1697,7779.0
2022-12-22 12:30:00,45.09,45.09,45.01,45.03,4169.0,44.1795,44.1795,44.1011,44.1207,4169.0
2022-12-22 12:40:00,45.03,45.04,44.95,45.0,8051.0,44.1207,44.1305,44.0423,44.0913,8051.0
2022-12-22 12:50:00,45.0,45.04,44.99,45.03,4284.0,44.0913,44.1305,44.0815,44.1207,4284.0
2022-12-22 13:00:00,45.04,45.04,44.92,44.92,7249.0,44.1305,44.1305,44.0129,44.0129,7249.0
2022-12-22 13:10:00,44.93,45.03,44.93,45.0,7943.0,44.0227,44.1207,44.0227,44.0913,7943.0
2022-12-22 13:20:00,44.99,45.07,44.94,45.07,7971.0,44.0815,44.1599,44.0325,44.1599,7971.0
2022-12-22 13:30:00,45.05,45.12,44.99,45.08,9536.0,44.1403,44.2089,44.0815,44.1697,9536.0
2022-12-22 13:40:00,45.12,45.19,45.12,45.14,9318.0,44.2089,44.2775,44.2089,44.2285,9318.0
2022-12-22 13:50:00,45.12,45.22,45.11,45.22,7596.0,44.2089,44.3069,44.1991,44.3069,7596.0
2022-12-22 14:00:00,45.22,45.33,45.22,45.33,13528.0,44.3069,44.4147,44.3069,44.4147,13528.0
2022-12-22 14:10:00,45.34,45.45,45.33,45.38,13575.0,44.4244,44.5322,44.4147,44.4636,13575.0
2022-12-22 14:20:00,45.38,45.53,45.34,45.52,9194.0,44.4636,44.6106,44.4244,44.6008,9194.0
2022-12-22 14:30:00,45.52,45.6,45.52,45.55,10872.0,44.6008,44.6792,44.6008,44.6302,10872.0
2022-12-22 14:40:00,45.57,45.58,45.51,45.55,9650.0,44.6498,44.6596,44.591,44.6302,9650.0
2022-12-22 14:50:00,45.57,45.72,45.52,45.72,20535.0,44.6498,44.7968,44.6008,44.7968,20535.0
2022-12-22 15:00:00,45.71,45.82,45.69,45.82,17584.0,44.787,44.8948,44.7674,44.8948,17584.0
2022-12-22 15:10:00,45.82,45.82,45.72,45.82,16311.0,44.8948,44.8948,44.7968,44.8948,16311.0
2022-12-22 15:20:00,45.83,45.98,45.83,45.97,15543.0,44.9046,45.0515,44.9046,45.0417,15543.0
2022-12-22 15:30:00,45.97,46.0,45.81,45.85,20222.0,45.0417,45.0711,44.885,44.9242,20222.0
2022-12-22 15:40:00,45.87,45.9,45.78,45.9,27067.0,44.9437,44.9731,44.8556,44.9731,27067.0
2022-12-22 15:50:00,45.91,46.05,45.91,46.05,123232.0,44.9829,45.1201,44.9829,45.1201,123232.0
2022-12-23 09:30:00,45.71,45.89,45.61,45.75,34084.0,44.787,44.9633,44.689,44.8262,34084.0
2022-12-23 09:40:00,45.7,45.83,45.53,45.56,5204.0,44.7772,44.9046,44.6106,44.64,5204.0
2022-12-23 09:50:00,45.58,45.58,45.34,45.4,11065.0,44.6596,44.6596,44.4244,44.4832,11065.0
2022-12-23 10:00:00,45.37,45.68,45.37,45.53,21642.0,44.4538,44.7576,44.4538,44.6106,21642.0
2022-12-23 10:10:00,45.67,45.75,45.59,45.73,12708.0,44.7478,44.8262,44.6694,44.8066,12708.0
2022-12-23 10:20:00,45.74,45.87,45.73,45.8,27205.0,44.8164,44.9437,44.8066,44.8752,27205.0
2022-12-23 10:30:00,45.8,45.93,45.79,45.91,16734.0,44.8752,45.0025,44.8654,44.9829,16734.0
2022-12-23 10:40:00,45.93,46.05,45.88,45.88,6555.0,45.0025,45.1201,44.9535,44.9535,6555.0
2022-12-23 10:50:00,45.83,45.88,45.72,45.74,5805.0,44.9046,44.9535,44.7968,44.8164,5805.0
2022-12-23 11:00:00,45.71,45.75,45.67,45.69,7926.0,44.787,44.8262,44.7478,44.7674,7926.0
2022-12-23 11:10:00,45.71,45.82,45.7,45.73,8316.0,44.787,44.8948,44.7772,44.8066,8316.0
2022-12-23 11:20:00,45.76,45.82,45.72,45.74,5156.0,44.836,44.8948,44.7968,44.8164,5156.0
2022-12-23 11:30:00,45.75,45.79,45.71,45.78,4406.0,44.8262,44.8654,44.787,44.8556,4406.0
2022-12-23 11:40:00,45.78,45.79,45.71,45.75,7426.0,44.8556,44.8654,44.787,44.8262,7426.0
2022-12-23 11:50:00,45.77,45.89,45.77,45.89,7476.0,44.8458,44.9633,44.8458,44.9633,7476.0
2022-12-23 12:00:00,45.88,45.93,45.84,45.84,4306.0,44.9535,45.0025,44.9144,44.9144,4306.0
2022-12-23 12:10:00,45.86,45.89,45.85,45.88,4770.0,44.9339,44.9633,44.9242,44.9535,4770.0
2022-12-23 12:20:00,45.87,45.94,45.86,45.91,8049.0,44.9437,45.0123,44.9339,44.9829,8049.0
2022-12-23 12:30:00,45.91,45.97,45.84,45.88,42330.0,44.9829,45.0417,44.9144,44.9535,42330.0
2022-12-23 12:40:00,45.9,45.9,45.72,45.72,30634.0,44.9731,44.9731,44.7968,44.7968,30634.0
2022-12-23 12:50:00,45.74,45.8,45.74,45.77,4927.0,44.8164,44.8752,44.8164,44.8458,4927.0
2022-12-23 13:00:00,45.78,45.89,45.77,45.89,3878.0,44.8556,44.9633,44.8458,44.9633,3878.0
2022-12-23 13:10:00,45.89,45.92,45.87,45.89,5422.0,44.9633,44.9927,44.9437,44.9633,5422.0
2022-12-23 13:20:00,45.92,45.94,45.9,45.93,2656.0,44.9927,45.0123,44.9731,45.0025,2656.0
2022-12-23 13:30:00,45.94,45.99,45.93,45.96,6694.0,45.0123,45.0613,45.0025,45.0319,6694.0
2022-12-23 13:40:00,45.96,45.98,45.77,45.83,6895.0,45.0319,45.0515,44.8458,44.9046,6895.0
2022-12-23 13:50:00,45.83,45.83,45.79,45.81,7015.0,44.9046,44.9046,44.8654,44.885,7015.0
2022-12-23 14:00:00,45.81,45.81,45.71,45.74,7349.0,44.885,44.885,44.787,44.8164,7349.0
2022-12-23 14:10:00,45.75,45.8,45.74,45.79,5871.0,44.8262,44.8752,44.8164,44.8654,5871.0
2022-12-23 14:20:00,45.79,45.79,45.61,45.61,7568.0,44.8654,44.8654,44.689,44.689,7568.0
2022-12-23 14:30:00,45.61,45.72,45.61,45.71,9688.0,44.689,44.7968,44.689,44.787,9688.0
2022-12-23 14:40:00,45.71,45.71,45.63,45.65,4927.0,44.787,44.787,44.7086,44.7282,4927.0
2022-12-23 14:50:00,45.64,45.77,45.63,45.77,6825.0,44.7184,44.8458,44.7086,44.8458,6825.0
2022-12-23 15:00:00,45.77,45.83,45.76,45.78,13083.0,44.8458,44.9046,44.836,44.8556,13083.0
2022-12-23 15:10:00,45.78,45.84,45.77,45.82,10773.0,44.8556,44.9144,44.8458,44.8948,10773.0
2022-12-23 15:20:00,45.8,45.82,45.7,45.75,11313.0,44.8752,44.8948,44.7772,44.8262,11313.0
2022-12-23 15:30:00,45.74,45.8,45.68,45.69,14757.0,44.8164,44.8752,44.7576,44.7674,14757.0
2022-12-23 15:40:00,45.7,45.78,45.7,45.77,22334.0,44.7772,44.8556,44.7772,44.8458,22334.0
2022-12-23 15:50:00,45.77,45.84,45.71,45.8,101745.0,44.8458,44.9144,44.787,44.8752,101745.0
2022-12-27 09:30:00,45.6,45.96,45.34,45.95,37512.0,44.6792,45.0319,44.4244,45.0221,37512.0
2022-12-27 09:40:00,45.93,45.93,45.67,45.68,6584.0,45.0025,45.0025,44.7478,44.7576,6584.0
2022-12-27 09:50:00,45.68,45.79,45.62,45.67,8921.0,44.7576,44.8654,44.6988,44.7478,8921.0
2022-12-27 10:00:00,45.65,45.73,45.62,45.72,4984.0,44.7282,44.8066,44.6988,44.7968,4984.0
2022-12-27 10:10:00,45.69,45.9,45.69,45.87,5453.0,44.7674,44.9731,44.7674,44.9437,5453.0
2022-12-27 10:20:00,45.86,45.91,45.76,45.79,13366.0,44.9339,44.9829,44.836,44.8654,13366.0
2022-12-27 10:30:00,45.81,45.96,45.8,45.96,7905.0,44.885,45.0319,44.8752,45.0319,7905.0
2022-12-27 10:40:00,45.95,45.96,45.87,45.91,14085.0,45.0221,45.0319,44.9437,44.9829,14085.0
2022-12-27 10:50:00,45.92,45.92,45.73,45.73,11366.0,44.9927,44.9927,44.8066,44.8066,11366.0
2022-12-27 11:00:00,45.7,45.77,45.61,45.67,11218.0,44.7772,44.8458,44.689,44.7478,11218.0
2022-12-27 11:10:00,45.67,45.69,45.59,45.6,27252.0,44.7478,44.7674,44.6694,44.6792,27252.0
2022-12-27 11:20:00,45.6,45.68,45.56,45.65,15067.0,44.6792,44.7576,44.64,44.7282,15067.0
2022-12-27 11:30:00,45.66,45.85,45.66,45.81,8230.0,44.738,44.9242,44.738,44.885,8230.0
2022-12-27 11:40:00,45.8,45.8,45.72,45.73,9998.0,44.8752,44.8752,44.7968,44.8066,9998.0
2022-12-27 11:50:00,45.73,45.82,45.72,45.8,8499.0,44.8066,44.8948,44.7968,44.8752,8499.0
2022-12-27 12:00:00,45.8,45.85,45.72,45.75,16181.0,44.8752,44.9242,44.7968,44.8262,16181.0
2022-12-27 12:10:00,45.75,45.79,45.72,45.75,7358.0,44.8262,44.8654,44.7968,44.8262,7358.0
2022-12-27 12:20:00,45.75,45.77,45.68,45.76,6122.0,44.8262,44.8458,44.7576,44.836,6122.0
2022-12-27 12:30:00,45.76,45.83,45.76,45.83,3668.0,44.836,44.9046,44.836,44.9046,3668.0
2022-12-27 12:40:00,45.83,45.85,45.69,45.72,4811.0,44.9046,44.9242,44.7674,44.7968,4811.0
2022-12-27 12:50:00,45.72,45.77,45.71,45.74,6609.0,44.7968,44.8458,44.787,44.8164,6609.0
2022-12-27 13:00:00,45.74,45.86,45.74,45.83,4047.0,44.8164,44.9339,44.8164,44.9046,4047.0
2022-12-27 13:10:00,45.84,45.84,45.71,45.73,3194.0,44.9144,44.9144,44.787,44.8066,3194.0
2022-12-27 13:20:00,45.76,45.81,45.74,45.8,4693.0,44.836,44.885,44.8164,44.8752,4693.0
2022-12-27 13:30:00,45.8,45.8,45.74,45.74,3403.0,44.8752,44.8752,44.8164,44.8164,3403.0
2022-12-27 13:40:00,45.74,45.83,45.71,45.83,8755.0,44.8164,44.9046,44.787,44.9046,8755.0
2022-12-27 13:50:00,45.82,45.82,45.66,45.7,8110.0,44.8948,44.8948,44.738,44.7772,8110.0
2022-12-27 14:00:00,45.69,45.77,45.69,45.77,11467.0,44.7674,44.8458,44.7674,44.8458,11467.0
2022-12-27 14:10:00,45.77,45.8,45.74,45.78,15040.0,44.8458,44.8752,44.8164,44.8556,15040.0
2022-12-27 14:20:00,45.78,45.86,45.75,45.84,17964.0,44.8556,44.9339,44.8262,44.9144,17964.0
2022-12-27 14:30:00,45.84,45.92,45.83,45.86,10173.0,44.9144,44.9927,44.9046,44.9339,10173.0
2022-12-27 14:40:00,45.84,45.89,45.81,45.86,9299.0,44.9144,44.9633,44.885,44.9339,9299.0
2022-12-27 14:50:00,45.87,45.94,45.85,45.91,6897.0,44.9437,45.0123,44.9242,44.9829,6897.0
2022-12-27 15:00:00,45.92,45.97,45.9,45.97,5425.0,44.9927,45.0417,44.9731,45.0417,5425.0
2022-12-27 15:10:00,45.96,46.01,45.94,45.98,10446.0,45.0319,45.0809,45.0123,45.0515,10446.0
2022-12-27 15:20:00,45.97,46.01,45.93,45.99,11302.0,45.0417,45.0809,45.0025,45.0613,11302.0
2022-12-27 15:30:00,45.98,46.05,45.96,46.04,21877.0,45.0515,45.1201,45.0319,45.1103,21877.0
2022-12-27 15:40:00,46.04,46.04,45.89,45.91,30336.0,45.1103,45.1103,44.9633,44.9829,30336.0
2022-12-27 15:50:00,45.9,45.96,45.84,45.87,94006.0,44.9731,45.0319,44.9144,44.9437,94006.0
2022-12-28 09:30:00,45.94,46.03,45.73,45.96,29813.0,45.0123,45.1005,44.8066,45.0319,29813.0
2022-12-28 09:40:00,45.95,45.98,45.84,45.84,23812.0,45.0221,45.0515,44.9144,44.9144,23812.0
2022-12-28 09:50:00,45.85,45.97,45.83,45.84,15245.0,44.9242,45.0417,44.9046,44.9144,15245.0
2022-12-28 10:00:00,45.81,45.99,45.76,45.91,10410.0,44.885,45.0613,44.836,44.9829,10410.0
2022-12-28 10:10:00,45.9,45.95,45.87,45.91,8727.0,44.9731,45.0221,44.9437,44.9829,8727.0
2022-12-28 10:20:00,45.93,45.93,45.71,45.73,23972.0,45.0025,45.0025,44.787,44.8066,23972.0
2022-12-28 10:30:00,45.73,45.82,45.71,45.72,15800.0,44.8066,44.8948,44.787,44.7968,15800.0
2022-12-28 10:40:00,45.73,45.81,45.54,45.55,62853.0,44.8066,44.885,44.6204,44.6302,62853.0
2022-12-28 10:50:00,45.54,45.54,45.38,45.4,16128.0,44.6204,44.6204,44.4636,44.4832,16128.0
2022-12-28 11:00:00,45.41,45.46,45.34,45.4,9992.0,44.493,44.542,44.4244,44.4832,9992.0
2022-12-28 11:10:00,45.4,45.45,45.35,45.45,8823.0,44.4832,44.5322,44.4342,44.5322,8823.0
2022-12-28 11:20:00,45.45,45.47,45.42,45.44,8240.0,44.5322,44.5518,44.5028,44.5224,8240.0
2022-12-28 11:30:00,45.44,45.45,45.35,45.36,6893.0,44.5224,44.5322,44.4342,44.444,6893.0
2022-12-28 11:40:00,45.37,45.43,45.35,45.42,6745.0,44.4538,44.5126,44.4342,44.5028,6745.0
2022-12-28 11:50:00,45.41,45.44,45.35,45.36,7657.0,44.493,44.5224,44.4342,44.444,7657.0
2022-12-28 12:00:00,45.35,45.35,45.18,45.21,13066.0,44.4342,44.4342,44.2677,44.2971,13066.0
2022-12-28 12:10:00,45.22,45.22,45.01,45.09,12104.0,44.3069,44.3069,44.1011,44.1795,12104.0
2022-12-28 12:20:00,45.09,45.09,45.01,45.04,12294.0,44.1795,44.1795,44.1011,44.1305,12294.0
2022-12-28 12:30:00,45.05,45.18,45.04,45.13,19037.0,44.1403,44.2677,44.1305,44.2187,19037.0
2022-12-28 12:40:00,45.14,45.21,45.11,45.21,12616.0,44.2285,44.2971,44.1991,44.2971,12616.0
2022-12-28 12:50:00,45.22,45.25,45.18,45.23,10709.0,44.3069,44.3363,44.2677,44.3167,10709.0
2022-12-28 13:00:00,45.24,45.39,45.23,45.39,8592.0,44.3265,44.4734,44.3167,44.4734,8592.0
2022-12-28 13:10:00,45.4,45.46,45.35,45.39,5409.0,44.4832,44.542,44.4342,44.4734,5409.0
2022-12-28 13:20:00,45.41,45.43,45.33,45.33,10507.0,44.493,44.5126,44.4147,44.4147,10507.0
2022-12-28 13:30:00,45.32,45.32,45.22,45.24,9159.0,44.4049,44.4049,44.3069,44.3265,9159.0
2022-12-28 13:40:00,45.25,45.35,45.25,45.26,9842.0,44.3363,44.4342,44.3363,44.3461,9842.0
2022-12-28 13:50:00,45.26,45.3,45.23,45.28,5934.0,44.3461,44.3853,44.3167,44.3657,5934.0
2022-12-28 14:00:00,45.27,45.31,45.27,45.31,10404.0,44.3559,44.3951,44.3559,44.3951,10404.0
2022-12-28 14:10:00,45.31,45.33,45.23,45.26,12526.0,44.3951,44.4147,44.3167,44.3461,12526.0
2022-12-28 14:20:00,45.26,45.27,45.14,45.19,19389.0,44.3461,44.3559,44.2285,44.2775,19389.0
2022-12-28 14:30:00,45.19,45.25,45.16,45.17,7961.0,44.2775,44.3363,44.2481,44.2579,7961.0
2022-12-28 14:40:00,45.17,45.35,45.17,45.33,9575.0,44.2579,44.4342,44.2579,44.4147,9575.0
2022-12-28 14:50:00,45.33,45.34,45.21,45.24,8898.0,44.4147,44.4244,44.2971,44.3265,8898.0
2022-12-28 15:00:00,45.24,45.25,45.1,45.1,14399.0,44.3265,44.3363,44.1893,44.1893,14399.0
2022-12-28 15:10:00,45.11,45.12,45.01,45.02,19696.0,44.1991,44.2089,44.1011,44.1109,19696.0
2022-12-28 15:20:00,45.02,45.04,44.96,44.98,21359.0,44.1109,44.1305,44.0521,44.0717,21359.0
2022-12-28 15:30:00,44.97,44.99,44.91,44.92,25144.0,44.0619,44.0815,44.0031,44.0129,25144.0
2022-12-28 15:40:00,44.93,44.97,44.82,44.84,47460.0,44.0227,44.0619,43.9149,43.9345,47460.0
2022-12-28 15:50:00,44.83,44.92,44.8,44.88,153318.0,43.9247,44.0129,43.8954,43.9737,153318.0
2022-12-29 09:30:00,45.04,45.16,44.59,45.12,39175.0,44.1305,44.2481,43.6896,44.2089,39175.0
2022-12-29 09:40:00,45.15,45.52,45.15,45.5,20876.0,44.2383,44.6008,44.2383,44.5812,20876.0
2022-12-29 09:50:00,45.51,45.62,45.49,45.58,12753.0,44.591,44.6988,44.5714,44.6596,12753.0
2022-12-29 10:00:00,45.59,45.68,45.54,45.63,10759.0,44.6694,44.7576,44.6204,44.7086,10759.0
2022-12-29 10:10:00,45.62,45.78,45.6,45.75,17642.0,44.6988,44.8556,44.6792,44.8262,17642.0
2022-12-29 10:20:00,45.76,45.76,45.65,45.67,7436.0,44.836,44.836,44.7282,44.7478,7436.0
2022-12-29 10:30:00,45.65,45.78,45.65,45.77,10534.0,44.7282,44.8556,44.7282,44.8458,10534.0
2022-12-29 10:40:00,45.77,45.87,45.77,45.79,21702.0,44.8458,44.9437,44.8458,44.8654,21702.0
2022-12-29 10:50:00,45.79,45.83,45.7,45.7,6803.0,44.8654,44.9046,44.7772,44.7772,6803.0
2022-12-29 11:00:00,45.7,45.74,45.62,45.64,8731.0,44.7772,44.8164,44.6988,44.7184,8731.0
2022-12-29 11:10:00,45.65,45.66,45.55,45.66,8034.0,44.7282,44.738,44.6302,44.738,8034.0
2022-12-29 11:20:00,45.68,45.8,45.63,45.79,14499.0,44.7576,44.8752,44.7086,44.8654,14499.0
2022-12-29 11:30:00,45.79,45.85,45.76,45.8,14310.0,44.8654,44.9242,44.836,44.8752,14310.0
2022-12-29 11:40:00,45.8,45.92,45.79,45.92,10378.0,44.8752,44.9927,44.8654,44.9927,10378.0
2022-12-29 11:50:00,45.92,45.98,45.91,45.95,13309.0,44.9927,45.0515,44.9829,45.0221,13309.0
2022-12-29 12:00:00,45.95,46.0,45.95,46.0,6216.0,45.0221,45.0711,45.0221,45.0711,6216.0
2022-12-29 12:10:00,46.0,46.02,45.92,45.99,13955.0,45.0711,45.0907,44.9927,45.0613,13955.0
2022-12-29 12:20:00,45.99,46.1,45.99,46.03,15606.0,45.0613,45.1691,45.0613,45.1005,15606.0
2022-12-29 12:30:00,46.01,46.08,46.01,46.08,6021.0,45.0809,45.1495,45.0809,45.1495,6021.0
2022-12-29 12:40:00,46.1,46.11,46.04,46.1,8937.0,45.1691,45.1789,45.1103,45.1691,8937.0
2022-12-29 12:50:00,46.12,46.15,46.09,46.09,6185.0,45.1887,45.2181,45.1593,45.1593,6185.0
2022-12-29 13:00:00,46.1,46.14,45.97,45.99,11099.0,45.1691,45.2083,45.0417,45.0613,11099.0
2022-12-29 13:10:00,46.0,46.06,45.99,46.01,14245.0,45.0711,45.1299,45.0613,45.0809,14245.0
2022-12-29 13:20:00,46.0,46.0,45.9,45.9,7877.0,45.0711,45.0711,44.9731,44.9731,7877.0
2022-12-29 13:30:00,45.9,45.91,45.84,45.87,5749.0,44.9731,44.9829,44.9144,44.9437,5749.0
2022-12-29 13:40:00,45.88,45.99,45.88,45.96,11742.0,44.9535,45.0613,44.9535,45.0319,11742.0
2022-12-29 13:50:00,45.97,46.02,45.95,46.02,5411.0,45.0417,45.0907,45.0221,45.0907,5411.0
2022-12-29 14:00:00,46.01,46.02,45.92,45.95,12526.0,45.0809,45.0907,44.9927,45.0221,12526.0
2022-12-29 14:10:00,45.95,45.99,45.92,45.95,5039.0,45.0221,45.0613,44.9927,45.0221,5039.0
2022-12-29 14:20:00,45.95,45.98,45.91,45.95,9382.0,45.0221,45.0515,44.9829,45.0221,9382.0
2022-12-29 14:30:00,45.97,46.07,45.97,46.07,5323.0,45.0417,45.1397,45.0417,45.1397,5323.0
2022-12-29 14:40:00,46.06,46.07,45.99,46.0,6398.0,45.1299,45.1397,45.0613,45.0711,6398.0
2022-12-29 14:50:00,46.0,46.0,45.92,45.92,6381.0,45.0711,45.0711,44.9927,44.9927,6381.0
2022-12-29 15:00:00,45.93,46.01,45.88,45.89,10875.0,45.0025,45.0809,44.9535,44.9633,10875.0
2022-12-29 15:10:00,45.88,45.88,45.72,45.76,19773.0,44.9535,44.9535,44.7968,44.836,19773.0
2022-12-29 15:20:00,45.76,45.81,45.73,45.78,6158.0,44.836,44.885,44.8066,44.8556,6158.0
2022-12-29 15:30:00,45.77,45.83,45.74,45.8,15126.0,44.8458,44.9046,44.8164,44.8752,15126.0
2022-12-29 15:40:00,45.79,45.88,45.78,45.85,22659.0,44.8654,44.9535,44.8556,44.9242,22659.0
2022-12-29 15:50:00,45.85,45.94,45.78,45.82,94950.0,44.9242,45.0123,44.8556,44.8948,94950.0
2022-12-30 09:30:00,45.27,45.41,45.11,45.28,23679.0,44.3559,44.493,44.1991,44.3657,23679.0
2022-12-30 09:40:00,45.29,45.37,45.2,45.2,7298.0,44.3755,44.4538,44.2873,44.2873,7298.0
2022-12-30 09:50:00,45.21,45.35,45.18,45.35,23147.0,44.2971,44.4342,44.2677,44.4342,23147.0
2022-12-30 10:00:00,45.33,45.36,45.25,45.28,9061.0,44.4147,44.444,44.3363,44.3657,9061.0
2022-12-30 10:10:00,45.27,45.47,45.27,45.46,11116.0,44.3559,44.5518,44.3559,44.542,11116.0
2022-12-30 10:20:00,45.47,45.52,45.42,45.47,8566.0,44.5518,44.6008,44.5028,44.5518,8566.0
2022-12-30 10:30:00,45.44,45.47,45.38,45.39,10673.0,44.5224,44.5518,44.4636,44.4734,10673.0
2022-12-30 10:40:00,45.36,45.5,45.31,45.5,15539.0,44.444,44.5812,44.3951,44.5812,15539.0
2022-12-30 10:50:00,45.49,45.5,45.32,45.32,11643.0,44.5714,44.5812,44.4049,44.4049,11643.0
2022-12-30 11:00:00,45.33,45.46,45.29,45.46,6545.0,44.4147,44.542,44.3755,44.542,6545.0
2022-12-30 11:10:00,45.46,45.48,45.36,45.39,7098.0,44.542,44.5616,44.444,44.4734,7098.0
2022-12-30 11:20:00,45.39,45.5,45.37,45.43,12390.0,44.4734,44.5812,44.4538,44.5126,12390.0
2022-12-30 11:30:00,45.4,45.59,45.39,45.55,11208.0,44.4832,44.6694,44.4734,44.6302,11208.0
2022-12-30 11:40:00,45.55,45.57,45.5,45.52,4890.0,44.6302,44.6498,44.5812,44.6008,4890.0
2022-12-30 11:50:00,45.51,45.56,45.45,45.54,6931.0,44.591,44.64,44.5322,44.6204,6931.0
2022-12-30 12:00:00,45.55,45.6,45.54,45.55,7146.0,44.6302,44.6792,44.6204,44.6302,7146.0
2022-12-30 12:10:00,45.57,45.61,45.51,45.61,5623.0,44.6498,44.689,44.591,44.689,5623.0
2022-12-30 12:20:00,45.62,45.64,45.56,45.6,7059.0,44.6988,44.7184,44.64,44.6792,7059.0
2022-12-30 12:30:00,45.63,45.68,45.59,45.59,8341.0,44.7086,44.7576,44.6694,44.6694,8341.0
2022-12-30 12:40:00,45.6,45.74,45.6,45.68,10705.0,44.6792,44.8164,44.6792,44.7576,10705.0
2022-12-30 12:50:00,45.68,45.76,45.6,45.75,9173.0,44.7576,44.836,44.6792,44.8262,9173.0
2022-12-30 13:00:00,45.75,45.75,45.66,45.7,10427.0,44.8262,44.8262,44.738,44.7772,10427.0
2022-12-30 13:10:00,45.68,45.7,45.59,45.59,9014.0,44.7576,44.7772,44.6694,44.6694,9014.0
2022-12-30 13:20:00,45.59,45.59,45.38,45.49,13010.0,44.6694,44.6694,44.4636,44.5714,13010.0
2022-12-30 13:30:00,45.52,45.6,45.5,45.57,11596.0,44.6008,44.6792,44.5812,44.6498,11596.0
2022-12-30 13:40:00,45.58,45.61,45.52,45.61,19546.0,44.6596,44.689,44.6008,44.689,19546.0
2022-12-30 13:50:00,45.61,45.68,45.55,45.65,34503.0,44.689,44.7576,44.6302,44.7282,34503.0
2022-12-30 14:00:00,45.66,45.72,45.62,45.62,37150.0,44.738,44.7968,44.6988,44.6988,37150.0
2022-12-30 14:10:00,45.62,45.62,45.49,45.52,8732.0,44.6988,44.6988,44.5714,44.6008,8732.0
2022-12-30 14:20:00,45.51,45.51,45.42,45.47,15583.0,44.591,44.591,44.5028,44.5518,15583.0
2022-12-30 14:30:00,45.46,45.49,45.43,45.46,6081.0,44.542,44.5714,44.5126,44.542,6081.0
2022-12-30 14:40:00,45.43,45.45,45.33,45.36,11571.0,44.5126,44.5322,44.4147,44.444,11571.0
2022-12-30 14:50:00,45.34,45.4,45.34,45.38,10070.0,44.4244,44.4832,44.4244,44.4636,10070.0
2022-12-30 15:00:00,45.39,45.48,45.38,45.48,9285.0,44.4734,44.5616,44.4636,44.5616,9285.0
2022-12-30 15:10:00,45.47,45.61,45.46,45.59,15717.0,44.5518,44.689,44.542,44.6694,15717.0
2022-12-30 15:20:00,45.58,45.65,45.48,45.48,18189.0,44.6596,44.7282,44.5616,44.5616,18189.0
2022-12-30 15:30:00,45.49,45.62,45.48,45.51,31448.0,44.5714,44.6988,44.5616,44.591,31448.0
2022-12-30 15:40:00,45.52,45.59,45.45,45.58,54269.0,44.6008,44.6694,44.5322,44.6596,54269.0
2022-12-30 15:50:00,45.59,45.61,45.45,45.53,190074.0,44.6694,44.689,44.5322,44.6106,190074.0
2023-01-03 09:30:00,46.4,46.49,46.1,46.35,72011.0,45.463,45.5512,45.1691,45.4141,72011.0
2023-01-03 09:40:00,46.37,46.44,45.81,45.89,38269.0,45.4336,45.5022,44.885,44.9633,38269.0
2023-01-03 09:50:00,45.94,45.99,45.58,45.58,39414.0,45.0123,45.0613,44.6596,44.6596,39414.0
2023-01-03 10:00:00,45.6,45.84,45.53,45.82,17669.0,44.6792,44.9144,44.6106,44.8948,17669.0
2023-01-03 10:10:00,45.83,45.83,45.63,45.64,20469.0,44.9046,44.9046,44.7086,44.7184,20469.0
2023-01-03 10:20:00,45.67,45.91,45.67,45.89,12037.0,44.7478,44.9829,44.7478,44.9633,12037.0
2023-01-03 10:30:00,45.9,45.98,45.76,45.93,18424.0,44.9731,45.0515,44.836,45.0025,18424.0
2023-01-03 10:40:00,45.91,46.11,45.89,46.11,21348.0,44.9829,45.1789,44.9633,45.1789,21348.0
2023-01-03 10:50:00,46.12,46.28,46.09,46.28,26746.0,45.1887,45.3455,45.1593,45.3455,26746.0
2023-01-03 11:00:00,46.3,46.35,46.19,46.21,10984.0,45.3651,45.4141,45.2573,45.2769,10984.0
2023-01-03 11:10:00,46.19,46.21,46.01,46.05,9157.0,45.2573,45.2769,45.0809,45.1201,9157.0
2023-01-03 11:20:00,46.04,46.19,46.02,46.19,28181.0,45.1103,45.2573,45.0907,45.2573,28181.0
2023-01-03 11:30:00,46.18,46.18,45.98,46.01,7778.0,45.2475,45.2475,45.0515,45.0809,7778.0
2023-01-03 11:40:00,45.98,45.98,45.86,45.9,6597.0,45.0515,45.0515,44.9339,44.9731,6597.0
2023-01-03 11:50:00,45.91,46.02,45.86,45.94,20155.0,44.9829,45.0907,44.9339,45.0123,20155.0
2023-01-03 12:00:00,45.94,45.96,45.84,45.93,7968.0,45.0123,45.0319,44.9144,45.0025,7968.0
2023-01-03 12:10:00,45.92,45.97,45.88,45.91,6647.0,44.9927,45.0417,44.9535,44.9829,6647.0
2023-01-03 12:20:00,45.9,46.0,45.87,45.98,6734.0,44.9731,45.0711,44.9437,45.0515,6734.0
2023-01-03 12:30:00,45.99,46.17,45.99,46.1,22576.0,45.0613,45.2377,45.0613,45.1691,22576.0
2023-01-03 12:40:00,46.08,46.08,45.83,45.93,15724.0,45.1495,45.1495,44.9046,45.0025,15724.0
2023-01-03 12:50:00,45.92,46.03,45.92,45.98,10017.0,44.9927,45.1005,44.9927,45.0515,10017.0
2023-01-03 13:00:00,46.01,46.01,45.92,45.98,6931.0,45.0809,45.0809,44.9927,45.0515,6931.0
2023-01-03 13:10:00,45.98,46.15,45.98,46.13,17373.0,45.0515,45.2181,45.0515,45.1985,17373.0
2023-01-03 13:20:00,46.14,46.31,46.1,46.29,26081.0,45.2083,45.3749,45.1691,45.3553,26081.0
2023-01-03 13:30:00,46.27,46.32,46.16,46.16,10872.0,45.3357,45.3847,45.2279,45.2279,10872.0
2023-01-03 13:40:00,46.17,46.22,46.14,46.16,6525.0,45.2377,45.2867,45.2083,45.2279,6525.0
2023-01-03 13:50:00,46.17,46.21,46.08,46.08,9670.0,45.2377,45.2769,45.1495,45.1495,9670.0
2023-01-03 14:00:00,46.09,46.12,45.99,46.03,8722.0,45.1593,45.1887,45.0613,45.1005,8722.0
2023-01-03 14:10:00,46.03,46.03,45.93,45.98,7344.0,45.1005,45.1005,45.0025,45.0515,7344.0
2023-01-03 14:20:00,46.0,46.1,46.0,46.09,8333.0,45.0711,45.1691,45.0711,45.1593,8333.0
2023-01-03 14:30:00,46.1,46.1,45.95,45.98,11194.0,45.1691,45.1691,45.0221,45.0515,11194.0
2023-01-03 14:40:00,45.98,46.28,45.98,46.18,16377.0,45.0515,45.3455,45.0515,45.2475,16377.0
2023-01-03 14:50:00,46.18,46.21,46.12,46.16,9734.0,45.2475,45.2769,45.1887,45.2279,9734.0
2023-01-03 15:00:00,46.16,46.23,46.13,46.21,14804.0,45.2279,45.2965,45.1985,45.2769,14804.0
2023-01-03 15:10:00,46.22,46.37,46.21,46.31,21175.0,45.2867,45.4336,45.2769,45.3749,21175.0
2023-01-03 15:20:00,46.32,46.32,46.17,46.28,24427.0,45.3847,45.3847,45.2377,45.3455,24427.0
2023-01-03 15:30:00,46.28,46.31,46.25,46.27,37286.0,45.3455,45.3749,45.3161,45.3357,37286.0
2023-01-03 15:40:00,46.27,46.29,46.17,46.27,41228.0,45.3357,45.3553,45.2377,45.3357,41228.0
2023-01-03 15:50:00,46.27,46.35,46.18,46.19,164613.0,45.3357,45.4141,45.2475,45.2573,164613.0
2023-01-04 09:30:00,46.88,47.21,46.52,47.17,44298.0,45.9334,46.2567,45.5806,46.2175,44298.0
2023-01-04 09:40:00,47.15,47.32,46.84,46.88,42656.0,46.1979,46.3645,45.8942,45.9334,42656.0
2023-01-04 09:50:00,46.87,47.03,46.78,47.0,33883.0,45.9236,46.0803,45.8354,46.0509,33883.0
2023-01-04 10:00:00,46.98,47.0,46.66,46.8,69559.0,46.0313,46.0509,45.7178,45.855,69559.0
2023-01-04 10:10:00,46.79,46.89,46.74,46.84,17791.0,45.8452,45.9431,45.7962,45.8942,17791.0
2023-01-04 10:20:00,46.87,46.97,46.7,46.96,26168.0,45.9236,46.0215,45.757,46.0117,26168.0
2023-01-04 10:30:00,46.97,47.07,46.93,47.07,17106.0,46.0215,46.1195,45.9823,46.1195,17106.0
2023-01-04 10:40:00,47.07,47.21,46.98,47.11,51670.0,46.1195,46.2567,46.0313,46.1587,51670.0
2023-01-04 10:50:00,47.08,47.16,47.06,47.16,123849.0,46.1293,46.2077,46.1097,46.2077,123849.0
2023-01-04 11:00:00,47.17,47.34,47.15,47.34,25250.0,46.2175,46.3841,46.1979,46.3841,25250.0
2023-01-04 11:10:00,47.35,47.41,47.31,47.37,22887.0,46.3939,46.4526,46.3547,46.4135,22887.0
2023-01-04 11:20:00,47.35,47.35,47.22,47.29,17948.0,46.3939,46.3939,46.2665,46.3351,17948.0
2023-01-04 11:30:00,47.29,47.59,47.29,47.56,59527.0,46.3351,46.629,46.3351,46.5996,59527.0
2023-01-04 11:40:00,47.56,47.59,47.53,47.55,27860.0,46.5996,46.629,46.5702,46.5898,27860.0
2023-01-04 11:50:00,47.55,47.63,47.52,47.56,19214.0,46.5898,46.6682,46.5604,46.5996,19214.0
2023-01-04 12:00:00,47.55,47.64,47.55,47.58,25228.0,46.5898,46.678,46.5898,46.6192,25228.0
2023-01-04 12:10:00,47.59,47.63,47.47,47.48,106155.0,46.629,46.6682,46.5114,46.5212,106155.0
2023-01-04 12:20:00,47.49,47.59,47.45,47.58,15124.0,46.531,46.629,46.4918,46.6192,15124.0
2023-01-04 12:30:00,47.58,47.66,47.51,47.54,10812.0,46.6192,46.6976,46.5506,46.58,10812.0
2023-01-04 12:40:00,47.53,47.64,47.48,47.48,30043.0,46.5702,46.678,46.5212,46.5212,30043.0
2023-01-04 12:50:00,47.48,47.56,47.45,47.5,19987.0,46.5212,46.5996,46.4918,46.5408,19987.0
2023-01-04 13:00:00,47.51,47.6,47.43,47.58,18836.0,46.5506,46.6388,46.4722,46.6192,18836.0
2023-01-04 13:10:00,47.56,47.56,47.41,47.51,14990.0,46.5996,46.5996,46.4526,46.5506,14990.0
2023-01-04 13:20:00,47.51,47.58,47.51,47.55,6075.0,46.5506,46.6192,46.5506,46.5898,6075.0
2023-01-04 13:30:00,47.57,47.62,47.56,47.62,10938.0,46.6094,46.6584,46.5996,46.6584,10938.0
2023-01-04 13:40:00,47.62,47.66,47.57,47.62,16779.0,46.6584,46.6976,46.6094,46.6584,16779.0
2023-01-04 13:50:00,47.62,47.64,47.4,47.45,33148.0,46.6584,46.678,46.4429,46.4918,33148.0
2023-01-04 14:00:00,47.41,47.66,47.24,47.29,75286.0,46.4526,46.6976,46.2861,46.3351,75286.0
2023-01-04 14:10:00,47.3,47.49,47.22,47.45,15436.0,46.3449,46.531,46.2665,46.4918,15436.0
2023-01-04 14:20:00,47.43,47.44,47.08,47.1,48065.0,46.4722,46.482,46.1293,46.1489,48065.0
2023-01-04 14:30:00,47.11,47.2,47.06,47.1,34599.0,46.1587,46.2469,46.1097,46.1489,34599.0
2023-01-04 14:40:00,47.1,47.2,47.06,47.13,22362.0,46.1489,46.2469,46.1097,46.1783,22362.0
2023-01-04 14:50:00,47.13,47.3,47.1,47.3,25938.0,46.1783,46.3449,46.1489,46.3449,25938.0
2023-01-04 15:00:00,47.3,47.41,47.26,47.37,47488.0,46.3449,46.4526,46.3057,46.4135,47488.0
2023-01-04 15:10:00,47.37,47.42,47.27,47.41,37212.0,46.4135,46.4624,46.3155,46.4526,37212.0
2023-01-04 15:20:00,47.41,47.46,47.31,47.41,45101.0,46.4526,46.5016,46.3547,46.4526,45101.0
2023-01-04 15:30:00,47.4,47.44,47.26,47.34,67491.0,46.4429,46.482,46.3057,46.3841,67491.0
2023-01-04 15:40:00,47.34,47.34,47.18,47.32,70113.0,46.3841,46.3841,46.2273,46.3645,70113.0
2023-01-04 15:50:00,47.32,47.42,47.26,47.4,234675.0,46.3645,46.4624,46.3057,46.4429,234675.0
2023-01-05 09:30:00,46.79,46.88,46.6,46.71,43259.0,45.8452,45.9334,45.659,45.7668,43259.0
2023-01-05 09:40:00,46.68,46.95,46.66,46.87,32828.0,45.7374,46.0019,45.7178,45.9236,32828.0
2023-01-05 09:50:00,46.88,47.15,46.83,47.06,68319.0,45.9334,46.1979,45.8844,46.1097,68319.0
2023-01-05 10:00:00,47.06,47.45,47.04,47.42,53095.0,46.1097,46.4918,46.0901,46.4624,53095.0
2023-01-05 10:10:00,47.41,47.5,47.24,47.27,112080.0,46.4526,46.5408,46.2861,46.3155,112080.0
2023-01-05 10:20:00,47.29,47.47,47.24,47.39,36062.0,46.3351,46.5114,46.2861,46.4331,36062.0
2023-01-05 10:30:00,47.39,47.62,47.38,47.6,24974.0,46.4331,46.6584,46.4233,46.6388,24974.0
2023-01-05 10:40:00,47.63,47.69,47.51,47.53,26823.0,46.6682,46.727,46.5506,46.5702,26823.0
2023-01-05 10:50:00,47.52,47.55,47.36,47.39,33531.0,46.5604,46.5898,46.4037,46.4331,33531.0
2023-01-05 11:00:00,47.39,47.55,47.31,47.5,23982.0,46.4331,46.5898,46.3547,46.5408,23982.0
2023-01-05 11:10:00,47.51,47.55,47.36,47.4,36103.0,46.5506,46.5898,46.4037,46.4429,36103.0
2023-01-05 11:20:00,47.38,47.38,47.25,47.28,12054.0,46.4233,46.4233,46.2959,46.3253,12054.0
2023-01-05 11:30:00,47.28,47.37,47.25,47.32,14013.0,46.3253,46.4135,46.2959,46.3645,14013.0
2023-01-05 11:40:00,47.33,47.4,47.27,47.4,9429.0,46.3743,46.4429,46.3155,46.4429,9429.0
2023-01-05 11:50:00,47.39,47.41,47.29,47.3,16350.0,46.4331,46.4526,46.3351,46.3449,16350.0
2023-01-05 12:00:00,47.31,47.42,47.25,47.4,20919.0,46.3547,46.4624,46.2959,46.4429,20919.0
2023-01-05 12:10:00,47.4,47.43,47.31,47.37,15234.0,46.4429,46.4722,46.3547,46.4135,15234.0
2023-01-05 12:20:00,47.38,47.51,47.36,47.46,12097.0,46.4233,46.5506,46.4037,46.5016,12097.0
2023-01-05 12:30:00,47.45,47.51,47.39,47.43,12567.0,46.4918,46.5506,46.4331,46.4722,12567.0
2023-01-05 12:40:00,47.43,47.43,47.35,47.39,11417.0,46.4722,46.4722,46.3939,46.4331,11417.0
2023-01-05 12:50:00,47.38,47.39,47.29,47.29,14425.0,46.4233,46.4331,46.3351,46.3351,14425.0
2023-01-05 13:00:00,47.28,47.33,47.25,47.33,14080.0,46.3253,46.3743,46.2959,46.3743,14080.0
2023-01-05 13:10:00,47.35,47.37,47.25,47.33,7522.0,46.3939,46.4135,46.2959,46.3743,7522.0
2023-01-05 13:20:00,47.33,47.65,47.33,47.55,18650.0,46.3743,46.6878,46.3743,46.5898,18650.0
2023-01-05 13:30:00,47.55,47.65,47.52,47.58,10624.0,46.5898,46.6878,46.5604,46.6192,10624.0
2023-01-05 13:40:00,47.59,47.62,47.5,47.5,15070.0,46.629,46.6584,46.5408,46.5408,15070.0
2023-01-05 13:50:00,47.5,47.62,47.48,47.56,12063.0,46.5408,46.6584,46.5212,46.5996,12063.0
2023-01-05 14:00:00,47.56,47.67,47.55,47.64,12103.0,46.5996,46.7074,46.5898,46.678,12103.0
2023-01-05 14:10:00,47.64,47.75,47.58,47.75,10924.0,46.678,46.7858,46.6192,46.7858,10924.0
2023-01-05 14:20:00,47.75,47.85,47.71,47.74,15882.0,46.7858,46.8838,46.7466,46.776,15882.0
2023-01-05 14:30:00,47.74,47.84,47.71,47.79,24813.0,46.776,46.874,46.7466,46.825,24813.0
2023-01-05 14:40:00,47.8,47.91,47.75,47.87,11948.0,46.8348,46.9426,46.7858,46.9034,11948.0
2023-01-05 14:50:00,47.87,47.93,47.76,47.77,13170.0,46.9034,46.9621,46.7956,46.8054,13170.0
2023-01-05 15:00:00,47.73,47.77,47.7,47.72,17588.0,46.7662,46.8054,46.7368,46.7564,17588.0
2023-01-05 15:10:00,47.7,47.74,47.64,47.73,25225.0,46.7368,46.776,46.678,46.7662,25225.0
2023-01-05 15:20:00,47.71,47.74,47.59,47.66,25906.0,46.7466,46.776,46.629,46.6976,25906.0
2023-01-05 15:30:00,47.65,47.68,47.55,47.65,29491.0,46.6878,46.7172,46.5898,46.6878,29491.0
2023-01-05 15:40:00,47.64,47.67,47.57,47.6,41261.0,46.678,46.7074,46.6094,46.6388,41261.0
2023-01-05 15:50:00,47.61,47.76,47.59,47.67,203666.0,46.6486,46.7956,46.629,46.7074,203666.0
2023-01-06 09:30:00,48.02,48.33,47.82,48.28,66905.0,47.0503,47.3541,46.8544,47.3051,66905.0
2023-01-06 09:40:00,48.29,48.39,48.14,48.23,48166.0,47.3149,47.4129,47.1679,47.2561,48166.0
2023-01-06 09:50:00,48.22,48.26,47.83,47.83,37613.0,47.2463,47.2855,46.8642,46.8642,37613.0
2023-01-06 10:00:00,47.84,48.11,47.83,47.97,30449.0,46.874,47.1385,46.8642,47.0013,30449.0
2023-01-06 10:10:00,47.94,48.05,47.86,47.99,19307.0,46.9719,47.0797,46.8936,47.0209,19307.0
2023-01-06 10:20:00,48.0,48.07,47.91,47.93,27946.0,47.0307,47.0993,46.9426,46.9621,27946.0
2023-01-06 10:30:00,47.96,48.09,47.94,48.06,17298.0,46.9915,47.1189,46.9719,47.0895,17298.0
2023-01-06 10:40:00,48.07,48.18,47.93,48.02,25874.0,47.0993,47.2071,46.9621,47.0503,25874.0
2023-01-06 10:50:00,48.04,48.1,47.97,48.09,79497.0,47.0699,47.1287,47.0013,47.1189,79497.0
2023-01-06 11:00:00,48.09,48.19,48.09,48.15,46252.0,47.1189,47.2169,47.1189,47.1777,46252.0
2023-01-06 11:10:00,48.17,48.19,48.04,48.08,100118.0,47.1973,47.2169,47.0699,47.1091,100118.0
2023-01-06 11:20:00,48.08,48.32,48.07,48.32,81728.0,47.1091,47.3443,47.0993,47.3443,81728.0
2023-01-06 11:30:00,48.33,48.53,48.33,48.49,42194.0,47.3541,47.55,47.3541,47.5108,42194.0
2023-01-06 11:40:00,48.5,48.5,48.26,48.27,33660.0,47.5206,47.5206,47.2855,47.2953,33660.0
2023-01-06 11:50:00,48.26,48.47,48.26,48.4,18017.0,47.2855,47.4912,47.2855,47.4227,18017.0
2023-01-06 12:00:00,48.41,48.44,48.35,48.4,13275.0,47.4325,47.4619,47.3737,47.4227,13275.0
2023-01-06 12:10:00,48.4,48.44,48.37,48.39,9567.0,47.4227,47.4619,47.3933,47.4129,9567.0
2023-01-06 12:20:00,48.38,48.38,48.23,48.24,8158.0,47.4031,47.4031,47.2561,47.2659,8158.0
2023-01-06 12:30:00,48.24,48.32,48.24,48.32,8774.0,47.2659,47.3443,47.2659,47.3443,8774.0
2023-01-06 12:40:00,48.31,48.32,48.21,48.21,13927.0,47.3345,47.3443,47.2365,47.2365,13927.0
2023-01-06 12:50:00,48.21,48.21,48.04,48.06,14173.0,47.2365,47.2365,47.0699,47.0895,14173.0
2023-01-06 13:00:00,48.06,48.08,47.98,47.98,7170.0,47.0895,47.1091,47.0111,47.0111,7170.0
2023-01-06 13:10:00,47.99,48.07,47.94,48.07,17299.0,47.0209,47.0993,46.9719,47.0993,17299.0
2023-01-06 13:20:00,48.05,48.11,48.03,48.05,29651.0,47.0797,47.1385,47.0601,47.0797,29651.0
2023-01-06 13:30:00,48.06,48.17,48.03,48.17,23094.0,47.0895,47.1973,47.0601,47.1973,23094.0
2023-01-06 13:40:00,48.18,48.3,48.18,48.3,16555.0,47.2071,47.3247,47.2071,47.3247,16555.0
2023-01-06 13:50:00,48.3,48.33,48.2,48.21,10857.0,47.3247,47.3541,47.2267,47.2365,10857.0
2023-01-06 14:00:00,48.2,48.22,48.11,48.16,10426.0,47.2267,47.2463,47.1385,47.1875,10426.0
2023-01-06 14:10:00,48.12,48.22,48.03,48.21,17512.0,47.1483,47.2463,47.0601,47.2365,17512.0
2023-01-06 14:20:00,48.25,48.26,48.19,48.19,10784.0,47.2757,47.2855,47.2169,47.2169,10784.0
2023-01-06 14:30:00,48.19,48.27,48.19,48.27,8489.0,47.2169,47.2953,47.2169,47.2953,8489.0
2023-01-06 14:40:00,48.28,48.28,48.12,48.22,21076.0,47.3051,47.3051,47.1483,47.2463,21076.0
2023-01-06 14:50:00,48.25,48.29,48.23,48.24,10376.0,47.2757,47.3149,47.2561,47.2659,10376.0
2023-01-06 15:00:00,48.23,48.32,48.22,48.32,17119.0,47.2561,47.3443,47.2463,47.3443,17119.0
2023-01-06 15:10:00,48.32,48.37,48.24,48.25,20518.0,47.3443,47.3933,47.2659,47.2757,20518.0
2023-01-06 15:20:00,48.23,48.32,48.21,48.25,35362.0,47.2561,47.3443,47.2365,47.2757,35362.0
2023-01-06 15:30:00,48.26,48.31,48.21,48.3,30320.0,47.2855,47.3345,47.2365,47.3247,30320.0
2023-01-06 15:40:00,48.3,48.41,48.29,48.3,40609.0,47.3247,47.4325,47.3149,47.3247,40609.0
2023-01-06 15:50:00,48.29,48.35,48.25,48.33,149126.0,47.3149,47.3737,47.2757,47.3541,149126.0
2023-01-09 09:30:00,48.55,48.58,48.28,48.28,51724.0,47.5696,47.599,47.3051,47.3051,51724.0
2023-01-09 09:40:00,48.3,48.46,48.24,48.45,22526.0,47.3247,47.4814,47.2659,47.4716,22526.0
2023-01-09 09:50:00,48.46,48.62,48.41,48.44,38137.0,47.4814,47.6382,47.4325,47.4619,38137.0
2023-01-09 10:00:00,48.47,48.67,48.47,48.64,14178.0,47.4912,47.6872,47.4912,47.6578,14178.0
2023-01-09 10:10:00,48.63,48.83,48.63,48.82,16409.0,47.648,47.844,47.648,47.8342,16409.0
2023-01-09 10:20:00,48.84,48.96,48.79,48.94,20833.0,47.8538,47.9714,47.8048,47.9518,20833.0
2023-01-09 10:30:00,48.93,49.03,48.88,48.89,25587.0,47.942,48.0399,47.893,47.9028,25587.0
2023-01-09 10:40:00,48.91,49.01,48.83,49.0,22959.0,47.9224,48.0203,47.844,48.0105,22959.0
2023-01-09 10:50:00,49.01,49.03,48.9,48.94,21590.0,48.0203,48.0399,47.9126,47.9518,21590.0
2023-01-09 11:00:00,48.96,48.98,48.87,48.93,11274.0,47.9714,47.9909,47.8832,47.942,11274.0
2023-01-09 11:10:00,48.94,49.1,48.92,49.03,12767.0,47.9518,48.1085,47.9322,48.0399,12767.0
2023-01-09 11:20:00,49.04,49.08,49.03,49.05,16651.0,48.0497,48.0889,48.0399,48.0595,16651.0
2023-01-09 11:30:00,49.05,49.08,48.82,48.85,14202.0,48.0595,48.0889,47.8342,47.8636,14202.0
2023-01-09 11:40:00,48.85,48.95,48.82,48.93,12949.0,47.8636,47.9616,47.8342,47.942,12949.0
2023-01-09 11:50:00,48.94,49.02,48.9,48.99,22439.0,47.9518,48.0301,47.9126,48.0007,22439.0
2023-01-09 12:00:00,48.98,49.02,48.9,48.95,16295.0,47.9909,48.0301,47.9126,47.9616,16295.0
2023-01-09 12:10:00,48.94,48.99,48.88,48.88,7897.0,47.9518,48.0007,47.893,47.893,7897.0
2023-01-09 12:20:00,48.88,48.91,48.76,48.82,8325.0,47.893,47.9224,47.7754,47.8342,8325.0
2023-01-09 12:30:00,48.82,48.86,48.75,48.77,8618.0,47.8342,47.8734,47.7656,47.7852,8618.0
2023-01-09 12:40:00,48.77,48.8,48.71,48.77,10198.0,47.7852,47.8146,47.7264,47.7852,10198.0
2023-01-09 12:50:00,48.76,48.82,48.76,48.78,7801.0,47.7754,47.8342,47.7754,47.795,7801.0
2023-01-09 13:00:00,48.78,48.79,48.67,48.7,43745.0,47.795,47.8048,47.6872,47.7166,43745.0
2023-01-09 13:10:00,48.69,48.72,48.6,48.71,23535.0,47.7068,47.7362,47.6186,47.7264,23535.0
2023-01-09 13:20:00,48.7,48.71,48.63,48.63,10053.0,47.7166,47.7264,47.648,47.648,10053.0
2023-01-09 13:30:00,48.63,48.64,48.46,48.47,24304.0,47.648,47.6578,47.4814,47.4912,24304.0
2023-01-09 13:40:00,48.45,48.48,48.31,48.35,19244.0,47.4716,47.501,47.3345,47.3737,19244.0
2023-01-09 13:50:00,48.35,48.39,48.32,48.39,20412.0,47.3737,47.4129,47.3443,47.4129,20412.0
2023-01-09 14:00:00,48.39,48.45,48.28,48.36,21302.0,47.4129,47.4716,47.3051,47.3835,21302.0
2023-01-09 14:10:00,48.39,48.5,48.38,48.5,23706.0,47.4129,47.5206,47.4031,47.5206,23706.0
2023-01-09 14:20:00,48.5,48.6,48.5,48.51,8387.0,47.5206,47.6186,47.5206,47.5304,8387.0
2023-01-09 14:30:00,48.47,48.47,48.24,48.27,14517.0,47.4912,47.4912,47.2659,47.2953,14517.0
2023-01-09 14:40:00,48.28,48.4,48.27,48.4,25772.0,47.3051,47.4227,47.2953,47.4227,25772.0
2023-01-09 14:50:00,48.41,48.44,48.22,48.26,12009.0,47.4325,47.4619,47.2463,47.2855,12009.0
2023-01-09 15:00:00,48.25,48.31,48.22,48.25,27259.0,47.2757,47.3345,47.2463,47.2757,27259.0
2023-01-09 15:10:00,48.25,48.27,48.15,48.18,24384.0,47.2757,47.2953,47.1777,47.2071,24384.0
2023-01-09 15:20:00,48.18,48.25,48.14,48.16,33062.0,47.2071,47.2757,47.1679,47.1875,33062.0
2023-01-09 15:30:00,48.16,48.2,48.08,48.13,26543.0,47.1875,47.2267,47.1091,47.1581,26543.0
2023-01-09 15:40:00,48.12,48.22,48.11,48.19,37745.0,47.1483,47.2463,47.1385,47.2169,37745.0
2023-01-09 15:50:00,48.2,48.25,48.11,48.13,134113.0,47.2267,47.2757,47.1385,47.1581,134113.0
2023-01-10 09:30:00,47.73,48.04,47.52,47.85,57871.0,46.7662,47.0699,46.5604,46.8838,57871.0
2023-01-10 09:40:00,47.85,47.94,47.59,47.61,24926.0,46.8838,46.9719,46.629,46.6486,24926.0
2023-01-10 09:50:00,47.6,47.73,47.52,47.54,42266.0,46.6388,46.7662,46.5604,46.58,42266.0
2023-01-10 10:00:00,47.54,47.89,47.53,47.86,21199.0,46.58,46.923,46.5702,46.8936,21199.0
2023-01-10 10:10:00,47.87,48.01,47.87,47.89,17545.0,46.9034,47.0405,46.9034,46.923,17545.0
2023-01-10 10:20:00,47.87,47.95,47.82,47.85,11415.0,46.9034,46.9817,46.8544,46.8838,11415.0
2023-01-10 10:30:00,47.87,47.87,47.62,47.65,13353.0,46.9034,46.9034,46.6584,46.6878,13353.0
2023-01-10 10:40:00,47.66,47.66,47.41,47.54,21409.0,46.6976,46.6976,46.4526,46.58,21409.0
2023-01-10 10:50:00,47.55,47.7,47.52,47.68,13548.0,46.5898,46.7368,46.5604,46.7172,13548.0
2023-01-10 11:00:00,47.69,47.69,47.58,47.6,10671.0,46.727,46.727,46.6192,46.6388,10671.0
2023-01-10 11:10:00,47.59,47.86,47.59,47.84,18546.0,46.629,46.8936,46.629,46.874,18546.0
2023-01-10 11:20:00,47.85,47.9,47.68,47.68,15322.0,46.8838,46.9328,46.7172,46.7172,15322.0
2023-01-10 11:30:00,47.7,47.82,47.66,47.73,19395.0,46.7368,46.8544,46.6976,46.7662,19395.0
2023-01-10 11:40:00,47.73,47.78,47.7,47.75,25593.0,46.7662,46.8152,46.7368,46.7858,25593.0
2023-01-10 11:50:00,47.75,47.85,47.75,47.84,8273.0,46.7858,46.8838,46.7858,46.874,8273.0
2023-01-10 12:00:00,47.84,47.88,47.77,47.87,15774.0,46.874,46.9132,46.8054,46.9034,15774.0
2023-01-10 12:10:00,47.87,47.99,47.84,47.84,10416.0,46.9034,47.0209,46.874,46.874,10416.0
2023-01-10 12:20:00,47.85,47.99,47.84,47.93,22679.0,46.8838,47.0209,46.874,46.9621,22679.0
2023-01-10 12:30:00,47.91,48.06,47.9,48.06,24260.0,46.9426,47.0895,46.9328,47.0895,24260.0
2023-01-10 12:40:00,48.06,48.08,47.95,47.96,13149.0,47.0895,47.1091,46.9817,46.9915,13149.0
2023-01-10 12:50:00,47.96,48.0,47.91,47.92,8880.0,46.9915,47.0307,46.9426,46.9524,8880.0
2023-01-10 13:00:00,47.91,48.01,47.89,48.01,20038.0,46.9426,47.0405,46.923,47.0405,20038.0
2023-01-10 13:10:00,48.01,48.05,47.88,47.89,8068.0,47.0405,47.0797,46.9132,46.923,8068.0
2023-01-10 13:20:00,47.87,48.0,47.87,47.99,4294.0,46.9034,47.0307,46.9034,47.0209,4294.0
2023-01-10 13:30:00,47.99,48.12,47.99,48.11,10258.0,47.0209,47.1483,47.0209,47.1385,10258.0
2023-01-10 13:40:00,48.12,48.13,48.05,48.09,5835.0,47.1483,47.1581,47.0797,47.1189,5835.0
2023-01-10 13:50:00,48.09,48.17,48.07,48.16,6842.0,47.1189,47.1973,47.0993,47.1875,6842.0
2023-01-10 14:00:00,48.17,48.22,48.13,48.22,19985.0,47.1973,47.2463,47.1581,47.2463,19985.0
2023-01-10 14:10:00,48.21,48.27,48.17,48.27,12027.0,47.2365,47.2953,47.1973,47.2953,12027.0
2023-01-10 14:20:00,48.26,48.41,48.2,48.4,50405.0,47.2855,47.4325,47.2267,47.4227,50405.0
2023-01-10 14:30:00,48.39,48.43,48.3,48.3,15758.0,47.4129,47.4521,47.3247,47.3247,15758.0
2023-01-10 14:40:00,48.3,48.42,48.27,48.41,17204.0,47.3247,47.4423,47.2953,47.4325,17204.0
2023-01-10 14:50:00,48.41,48.42,48.25,48.27,12838.0,47.4325,47.4423,47.2757,47.2953,12838.0
2023-01-10 15:00:00,48.28,48.31,48.22,48.3,18070.0,47.3051,47.3345,47.2463,47.3247,18070.0
2023-01-10 15:10:00,48.28,48.4,48.25,48.38,9135.0,47.3051,47.4227,47.2757,47.4031,9135.0
2023-01-10 15:20:00,48.37,48.37,48.25,48.28,15943.0,47.3933,47.3933,47.2757,47.3051,15943.0
2023-01-10 15:30:00,48.28,48.38,48.24,48.35,19168.0,47.3051,47.4031,47.2659,47.3737,19168.0
2023-01-10 15:40:00,48.34,48.39,48.29,48.37,30996.0,47.3639,47.4129,47.3149,47.3933,30996.0
2023-01-10 15:50:00,48.37,48.51,48.36,48.43,116738.0,47.3933,47.5304,47.3835,47.4521,116738.0
2023-01-11 09:30:00,49.0,49.25,48.85,49.15,137227.0,48.0105,48.2555,47.8636,48.1575,137227.0
2023-01-11 09:40:00,49.17,49.27,49.08,49.09,17838.0,48.1771,48.2751,48.0889,48.0987,17838.0
2023-01-11 09:50:00,49.1,49.4,49.1,49.29,25865.0,48.1085,48.4025,48.1085,48.2947,25865.0
2023-01-11 10:00:00,49.28,49.39,49.26,49.27,16324.0,48.2849,48.3927,48.2653,48.2751,16324.0
2023-01-11 10:10:00,49.28,49.37,49.19,49.22,9456.0,48.2849,48.3731,48.1967,48.2261,9456.0
2023-01-11 10:20:00,49.22,49.35,49.18,49.31,10687.0,48.2261,48.3535,48.1869,48.3143,10687.0
2023-01-11 10:30:00,49.29,49.29,49.05,49.12,12206.0,48.2947,48.2947,48.0595,48.1281,12206.0
2023-01-11 10:40:00,49.12,49.33,49.12,49.19,21363.0,48.1281,48.3339,48.1281,48.1967,21363.0
2023-01-11 10:50:00,49.14,49.23,49.1,49.18,13261.0,48.1477,48.2359,48.1085,48.1869,13261.0
2023-01-11 11:00:00,49.18,49.34,49.17,49.34,11557.0,48.1869,48.3437,48.1771,48.3437,11557.0
2023-01-11 11:10:00,49.32,49.39,49.3,49.31,22801.0,48.3241,48.3927,48.3045,48.3143,22801.0
2023-01-11 11:20:00,49.3,49.32,49.25,49.28,10944.0,48.3045,48.3241,48.2555,48.2849,10944.0
2023-01-11 11:30:00,49.27,49.38,49.27,49.37,11385.0,48.2751,48.3829,48.2751,48.3731,11385.0
2023-01-11 11:40:00,49.37,49.58,49.37,49.49,21846.0,48.3731,48.5788,48.3731,48.4906,21846.0
2023-01-11 11:50:00,49.47,49.52,49.42,49.44,14973.0,48.4711,48.52,48.4221,48.4417,14973.0
2023-01-11 12:00:00,49.44,49.53,49.38,49.43,13451.0,48.4417,48.5298,48.3829,48.4319,13451.0
2023-01-11 12:10:00,49.44,49.45,49.4,49.44,5981.0,48.4417,48.4515,48.4025,48.4417,5981.0
2023-01-11 12:20:00,49.44,49.55,49.44,49.55,12446.0,48.4417,48.5494,48.4417,48.5494,12446.0
2023-01-11 12:30:00,49.57,49.65,49.54,49.62,12557.0,48.569,48.6474,48.5396,48.618,12557.0
2023-01-11 12:40:00,49.61,49.68,49.58,49.67,10346.0,48.6082,48.6768,48.5788,48.667,10346.0
2023-01-11 12:50:00,49.68,49.69,49.61,49.68,7876.0,48.6768,48.6866,48.6082,48.6768,7876.0
2023-01-11 13:00:00,49.68,49.77,49.68,49.73,11319.0,48.6768,48.765,48.6768,48.7258,11319.0
2023-01-11 13:10:00,49.73,49.83,49.72,49.78,13306.0,48.7258,48.8238,48.716,48.7748,13306.0
2023-01-11 13:20:00,49.75,49.8,49.71,49.79,9653.0,48.7454,48.7944,48.7062,48.7846,9653.0
2023-01-11 13:30:00,49.79,49.88,49.78,49.82,17613.0,48.7846,48.8728,48.7748,48.814,17613.0
2023-01-11 13:40:00,49.83,49.86,49.78,49.81,10567.0,48.8238,48.8532,48.7748,48.8042,10567.0
2023-01-11 13:50:00,49.82,49.85,49.72,49.83,11722.0,48.814,48.8434,48.716,48.8238,11722.0
2023-01-11 14:00:00,49.85,49.85,49.73,49.83,20033.0,48.8434,48.8434,48.7258,48.8238,20033.0
2023-01-11 14:10:00,49.83,49.84,49.67,49.69,12823.0,48.8238,48.8336,48.667,48.6866,12823.0
2023-01-11 14:20:00,49.69,49.71,49.55,49.59,21815.0,48.6866,48.7062,48.5494,48.5886,21815.0
2023-01-11 14:30:00,49.61,49.67,49.57,49.59,11521.0,48.6082,48.667,48.569,48.5886,11521.0
2023-01-11 14:40:00,49.58,49.67,49.54,49.57,16243.0,48.5788,48.667,48.5396,48.569,16243.0
2023-01-11 14:50:00,49.55,49.66,49.55,49.66,10608.0,48.5494,48.6572,48.5494,48.6572,10608.0
2023-01-11 15:00:00,49.66,49.7,49.61,49.68,32918.0,48.6572,48.6964,48.6082,48.6768,32918.0
2023-01-11 15:10:00,49.68,49.76,49.67,49.73,33161.0,48.6768,48.7552,48.667,48.7258,33161.0
2023-01-11 15:20:00,49.73,49.89,49.72,49.8,23639.0,48.7258,48.8826,48.716,48.7944,23639.0
2023-01-11 15:30:00,49.8,49.82,49.73,49.82,47339.0,48.7944,48.814,48.7258,48.814,47339.0
2023-01-11 15:40:00,49.82,49.86,49.73,49.86,103488.0,48.814,48.8532,48.7258,48.8532,103488.0
2023-01-11 15:50:00,49.85,49.92,49.77,49.82,235301.0,48.8434,48.912,48.765,48.814,235301.0
2023-01-12 09:30:00,49.99,49.99,49.12,49.45,85104.0,48.9806,48.9806,48.1281,48.4515,85104.0
2023-01-12 09:40:00,49.4,49.64,49.14,49.33,106147.0,48.4025,48.6376,48.1477,48.3339,106147.0
2023-01-12 09:50:00,49.31,49.65,49.24,49.55,129358.0,48.3143,48.6474,48.2457,48.5494,129358.0
2023-01-12 10:00:00,49.55,49.8,49.52,49.73,67880.0,48.5494,48.7944,48.52,48.7258,67880.0
2023-01-12 10:10:00,49.74,49.95,49.73,49.86,16941.0,48.7356,48.9414,48.7258,48.8532,16941.0
2023-01-12 10:20:00,49.87,49.92,49.73,49.77,18352.0,48.863,48.912,48.7258,48.765,18352.0
2023-01-12 10:30:00,49.78,49.95,49.71,49.95,19645.0,48.7748,48.9414,48.7062,48.9414,19645.0
2023-01-12 10:40:00,49.94,49.95,49.57,49.69,21208.0,48.9316,48.9414,48.569,48.6866,21208.0
2023-01-12 10:50:00,49.68,49.88,49.6,49.8,19183.0,48.6768,48.8728,48.5984,48.7944,19183.0
2023-01-12 11:00:00,49.79,49.82,49.67,49.79,17046.0,48.7846,48.814,48.667,48.7846,17046.0
2023-01-12 11:10:00,49.8,49.88,49.77,49.8,18757.0,48.7944,48.8728,48.765,48.7944,18757.0
2023-01-12 11:20:00,49.8,49.83,49.66,49.82,9799.0,48.7944,48.8238,48.6572,48.814,9799.0
2023-01-12 11:30:00,49.83,49.83,49.65,49.67,12414.0,48.8238,48.8238,48.6474,48.667,12414.0
2023-01-12 11:40:00,49.66,49.79,49.65,49.66,9658.0,48.6572,48.7846,48.6474,48.6572,9658.0
2023-01-12 11:50:00,49.65,49.82,49.64,49.79,12060.0,48.6474,48.814,48.6376,48.7846,12060.0
2023-01-12 12:00:00,49.79,49.91,49.71,49.85,23566.0,48.7846,48.9022,48.7062,48.8434,23566.0
2023-01-12 12:10:00,49.87,50.03,49.87,50.02,24617.0,48.863,49.0197,48.863,49.0099,24617.0
2023-01-12 12:20:00,50.04,50.06,49.96,50.02,16399.0,49.0295,49.0491,48.9512,49.0099,16399.0
2023-01-12 12:30:00,50.02,50.1,50.02,50.05,18777.0,49.0099,49.0883,49.0099,49.0393,18777.0
2023-01-12 12:40:00,50.05,50.12,50.02,50.11,17073.0,49.0393,49.1079,49.0099,49.0981,17073.0
2023-01-12 12:50:00,50.13,50.16,50.03,50.03,10976.0,49.1177,49.1471,49.0197,49.0197,10976.0
2023-01-12 13:00:00,50.03,50.2,50.03,50.18,14986.0,49.0197,49.1863,49.0197,49.1667,14986.0
2023-01-12 13:10:00,50.17,50.28,50.11,50.24,13031.0,49.1569,49.2647,49.0981,49.2255,13031.0
2023-01-12 13:20:00,50.23,50.26,49.99,50.03,14431.0,49.2157,49.2451,48.9806,49.0197,14431.0
2023-01-12 13:30:00,50.03,50.24,49.96,50.22,12768.0,49.0197,49.2255,48.9512,49.2059,12768.0
2023-01-12 13:40:00,50.22,50.31,50.2,50.25,20948.0,49.2059,49.2941,49.1863,49.2353,20948.0
2023-01-12 13:50:00,50.25,50.51,50.24,50.47,24331.0,49.2353,49.4901,49.2255,49.4509,24331.0
2023-01-12 14:00:00,50.48,50.49,50.36,50.42,21250.0,49.4607,49.4705,49.3431,49.4019,21250.0
2023-01-12 14:10:00,50.43,50.5,50.41,50.45,18878.0,49.4117,49.4803,49.3921,49.4313,18878.0
2023-01-12 14:20:00,50.47,50.5,50.37,50.44,25528.0,49.4509,49.4803,49.3529,49.4215,25528.0
2023-01-12 14:30:00,50.41,50.44,50.37,50.41,13170.0,49.3921,49.4215,49.3529,49.3921,13170.0
2023-01-12 14:40:00,50.41,50.51,50.39,50.46,17955.0,49.3921,49.4901,49.3725,49.4411,17955.0
2023-01-12 14:50:00,50.46,50.47,50.37,50.46,18135.0,49.4411,49.4509,49.3529,49.4411,18135.0
2023-01-12 15:00:00,50.45,50.51,50.36,50.36,35956.0,49.4313,49.4901,49.3431,49.3431,35956.0
2023-01-12 15:10:00,50.36,50.41,50.32,50.37,32560.0,49.3431,49.3921,49.3039,49.3529,32560.0
2023-01-12 15:20:00,50.38,50.44,50.36,50.41,38333.0,49.3627,49.4215,49.3431,49.3921,38333.0
2023-01-12 15:30:00,50.41,50.43,50.28,50.29,41758.0,49.3921,49.4117,49.2647,49.2745,41758.0
2023-01-12 15:40:00,50.29,50.31,50.17,50.31,61622.0,49.2745,49.2941,49.1569,49.2941,61622.0
2023-01-12 15:50:00,50.31,50.46,50.28,50.32,216696.0,49.2941,49.4411,49.2647,49.3039,216696.0
2023-01-13 09:30:00,49.36,50.33,49.27,50.14,86325.0,48.3633,49.3137,48.2751,49.1275,86325.0
2023-01-13 09:40:00,50.17,50.18,49.93,50.01,48123.0,49.1569,49.1667,48.9218,49.0001,48123.0
2023-01-13 09:50:00,50.09,50.5,50.0,50.41,51697.0,49.0785,49.4803,48.9903,49.3921,51697.0
2023-01-13 10:00:00,50.39,50.51,50.31,50.38,101934.0,49.3725,49.4901,49.2941,49.3627,101934.0
2023-01-13 10:10:00,50.39,50.61,50.38,50.54,36056.0,49.3725,49.588,49.3627,49.5194,36056.0
2023-01-13 10:20:00,50.55,50.71,50.54,50.61,12294.0,49.5292,49.686,49.5194,49.588,12294.0
2023-01-13 10:30:00,50.62,50.72,50.56,50.67,24417.0,49.5978,49.6958,49.539,49.6468,24417.0
2023-01-13 10:40:00,50.67,50.75,50.63,50.74,24069.0,49.6468,49.7252,49.6076,49.7154,24069.0
2023-01-13 10:50:00,50.74,50.81,50.71,50.8,23339.0,49.7154,49.784,49.686,49.7742,23339.0
2023-01-13 11:00:00,50.83,50.93,50.76,50.8,28850.0,49.8036,49.9016,49.735,49.7742,28850.0
2023-01-13 11:10:00,50.83,50.88,50.77,50.77,15543.0,49.8036,49.8526,49.7448,49.7448,15543.0
2023-01-13 11:20:00,50.76,50.82,50.71,50.74,17599.0,49.735,49.7938,49.686,49.7154,17599.0
2023-01-13 11:30:00,50.73,50.81,50.64,50.79,22123.0,49.7056,49.784,49.6174,49.7644,22123.0
2023-01-13 11:40:00,50.8,50.82,50.69,50.75,10966.0,49.7742,49.7938,49.6664,49.7252,10966.0
2023-01-13 11:50:00,50.76,50.82,50.69,50.81,16969.0,49.735,49.7938,49.6664,49.784,16969.0
2023-01-13 12:00:00,50.81,50.83,50.73,50.75,10139.0,49.784,49.8036,49.7056,49.7252,10139.0
2023-01-13 12:10:00,50.75,50.75,50.68,50.69,7703.0,49.7252,49.7252,49.6566,49.6664,7703.0
2023-01-13 12:20:00,50.7,50.74,50.62,50.74,16884.0,49.6762,49.7154,49.5978,49.7154,16884.0
2023-01-13 12:30:00,50.74,50.75,50.63,50.66,12944.0,49.7154,49.7252,49.6076,49.637,12944.0
2023-01-13 12:40:00,50.66,50.72,50.61,50.71,21846.0,49.637,49.6958,49.588,49.686,21846.0
2023-01-13 12:50:00,50.71,50.75,50.64,50.74,61882.0,49.686,49.7252,49.6174,49.7154,61882.0
2023-01-13 13:00:00,50.75,50.84,50.74,50.79,20162.0,49.7252,49.8134,49.7154,49.7644,20162.0
2023-01-13 13:10:00,50.79,50.83,50.76,50.76,8568.0,49.7644,49.8036,49.735,49.735,8568.0
2023-01-13 13:20:00,50.76,50.78,50.67,50.75,8300.0,49.735,49.7546,49.6468,49.7252,8300.0
2023-01-13 13:30:00,50.75,50.77,50.67,50.74,12310.0,49.7252,49.7448,49.6468,49.7154,12310.0
2023-01-13 13:40:00,50.73,50.85,50.72,50.82,15454.0,49.7056,49.8232,49.6958,49.7938,15454.0
2023-01-13 13:50:00,50.83,50.84,50.74,50.76,13012.0,49.8036,49.8134,49.7154,49.735,13012.0
2023-01-13 14:00:00,50.76,50.81,50.71,50.75,12451.0,49.735,49.784,49.686,49.7252,12451.0
2023-01-13 14:10:00,50.73,50.77,50.7,50.7,10656.0,49.7056,49.7448,49.6762,49.6762,10656.0
2023-01-13 14:20:00,50.71,50.76,50.68,50.72,20438.0,49.686,49.735,49.6566,49.6958,20438.0
2023-01-13 14:30:00,50.72,50.74,50.54,50.56,35494.0,49.6958,49.7154,49.5194,49.539,35494.0
2023-01-13 14:40:00,50.57,50.76,50.56,50.74,28636.0,49.5488,49.735,49.539,49.7154,28636.0
2023-01-13 14:50:00,50.73,50.8,50.7,50.73,38069.0,49.7056,49.7742,49.6762,49.7056,38069.0
2023-01-13 15:00:00,50.73,50.84,50.73,50.8,48908.0,49.7056,49.8134,49.7056,49.7742,48908.0
2023-01-13 15:10:00,50.8,50.83,50.75,50.8,45734.0,49.7742,49.8036,49.7252,49.7742,45734.0
2023-01-13 15:20:00,50.8,50.9,50.78,50.82,52283.0,49.7742,49.8722,49.7546,49.7938,52283.0
2023-01-13 15:30:00,50.83,50.83,50.61,50.77,67957.0,49.8036,49.8036,49.588,49.7448,67957.0
2023-01-13 15:40:00,50.76,50.81,50.65,50.67,80960.0,49.735,49.784,49.6272,49.6468,80960.0
2023-01-13 15:50:00,50.68,50.81,50.65,50.73,235024.0,49.6566,49.784,49.6272,49.7056,235024.0
2023-01-17 09:30:00,50.81,50.86,50.56,50.75,34760.0,49.784,49.833,49.539,49.7252,34760.0
2023-01-17 09:40:00,50.73,51.06,50.73,50.95,20434.0,49.7056,50.0289,49.7056,49.9212,20434.0
2023-01-17 09:50:00,50.94,51.01,50.86,50.96,18471.0,49.9114,49.98,49.833,49.931,18471.0
2023-01-17 10:00:00,50.98,51.26,50.91,51.09,32289.0,49.9506,50.2249,49.882,50.0583,32289.0
2023-01-17 10:10:00,51.1,51.21,51.02,51.18,72689.0,50.0681,50.1759,49.9898,50.1465,72689.0
2023-01-17 10:20:00,51.18,51.37,51.17,51.18,38783.0,50.1465,50.3327,50.1367,50.1465,38783.0
2023-01-17 10:30:00,51.18,51.2,51.03,51.09,24993.0,50.1465,50.1661,49.9996,50.0583,24993.0
2023-01-17 10:40:00,51.1,51.2,51.05,51.17,70388.0,50.0681,50.1661,50.0191,50.1367,70388.0
2023-01-17 10:50:00,51.17,51.25,51.1,51.2,41757.0,50.1367,50.2151,50.0681,50.1661,41757.0
2023-01-17 11:00:00,51.23,51.23,51.08,51.16,26657.0,50.1955,50.1955,50.0485,50.1269,26657.0
2023-01-17 11:10:00,51.16,51.17,51.02,51.06,19035.0,50.1269,50.1367,49.9898,50.0289,19035.0
2023-01-17 11:20:00,51.07,51.11,51.01,51.09,25683.0,50.0387,50.0779,49.98,50.0583,25683.0
2023-01-17 11:30:00,51.08,51.11,50.93,51.02,18782.0,50.0485,50.0779,49.9016,49.9898,18782.0
2023-01-17 11:40:00,51.03,51.05,50.93,50.97,13178.0,49.9996,50.0191,49.9016,49.9408,13178.0
2023-01-17 11:50:00,50.98,51.09,50.97,51.07,12670.0,49.9506,50.0583,49.9408,50.0387,12670.0
2023-01-17 12:00:00,51.08,51.15,51.05,51.12,14512.0,50.0485,50.1171,50.0191,50.0877,14512.0
2023-01-17 12:10:00,51.11,51.15,51.03,51.05,12678.0,50.0779,50.1171,49.9996,50.0191,12678.0
2023-01-17 12:20:00,51.08,51.1,50.92,50.93,45368.0,50.0485,50.0681,49.8918,49.9016,45368.0
2023-01-17 12:30:00,50.92,51.05,50.86,51.04,26180.0,49.8918,50.0191,49.833,50.0093,26180.0
2023-01-17 12:40:00,51.04,51.04,50.97,50.99,34054.0,50.0093,50.0093,49.9408,49.9604,34054.0
2023-01-17 12:50:00,50.98,51.09,50.98,51.02,37687.0,49.9506,50.0583,49.9506,49.9898,37687.0
2023-01-17 13:00:00,51.0,51.02,50.98,51.01,36605.0,49.9702,49.9898,49.9506,49.98,36605.0
2023-01-17 13:10:00,51.01,51.21,50.98,51.15,103708.0,49.98,50.1759,49.9506,50.1171,103708.0
2023-01-17 13:20:00,51.16,51.21,51.12,51.13,111117.0,50.1269,50.1759,50.0877,50.0975,111117.0
2023-01-17 13:30:00,51.13,51.16,50.97,51.05,269122.0,50.0975,50.1269,49.9408,50.0191,269122.0
2023-01-17 13:40:00,51.04,51.08,51.01,51.03,27634.0,50.0093,50.0485,49.98,49.9996,27634.0
2023-01-17 13:50:00,51.02,51.1,51.01,51.03,33170.0,49.9898,50.0681,49.98,49.9996,33170.0
2023-01-17 14:00:00,51.02,51.07,51.01,51.02,23209.0,49.9898,50.0387,49.98,49.9898,23209.0
2023-01-17 14:10:00,51.01,51.02,50.87,50.93,25733.0,49.98,49.9898,49.8428,49.9016,25733.0
2023-01-17 14:20:00,50.92,50.92,50.81,50.91,24888.0,49.8918,49.8918,49.784,49.882,24888.0
2023-01-17 14:30:00,50.92,50.98,50.91,50.97,17213.0,49.8918,49.9506,49.882,49.9408,17213.0
2023-01-17 14:40:00,50.97,51.04,50.97,51.03,42981.0,49.9408,50.0093,49.9408,49.9996,42981.0
2023-01-17 14:50:00,51.03,51.04,50.99,51.01,37196.0,49.9996,50.0093,49.9604,49.98,37196.0
2023-01-17 15:00:00,51.01,51.05,50.94,50.97,16812.0,49.98,50.0191,49.9114,49.9408,16812.0
2023-01-17 15:10:00,50.97,50.98,50.86,50.91,20400.0,49.9408,49.9506,49.833,49.882,20400.0
2023-01-17 15:20:00,50.91,51.07,50.91,51.06,31810.0,49.882,50.0387,49.882,50.0289,31810.0
2023-01-17 15:30:00,51.05,51.17,51.04,51.1,51154.0,50.0191,50.1367,50.0093,50.0681,51154.0
2023-01-17 15:40:00,51.1,51.12,51.01,51.03,49283.0,50.0681,50.0877,49.98,49.9996,49283.0
2023-01-17 15:50:00,51.04,51.12,51.01,51.06,147467.0,50.0093,50.0877,49.98,50.0289,147467.0
2023-01-18 09:30:00,51.3,51.94,51.3,51.93,169855.0,50.2641,50.8912,50.2641,50.8814,169855.0
2023-01-18 09:40:00,51.91,52.16,51.74,51.84,56478.0,50.8618,51.1067,50.6952,50.7932,56478.0
2023-01-18 09:50:00,51.83,52.03,51.65,51.74,67050.0,50.7834,50.9794,50.607,50.6952,67050.0
2023-01-18 10:00:00,51.73,52.2,51.73,52.14,62423.0,50.6854,51.1459,50.6854,51.0871,62423.0
2023-01-18 10:10:00,52.13,52.24,52.06,52.13,23450.0,51.0773,51.1851,51.0088,51.0773,23450.0
2023-01-18 10:20:00,52.18,52.28,52.17,52.27,30401.0,51.1263,51.2243,51.1165,51.2145,30401.0
2023-01-18 10:30:00,52.27,52.27,51.95,51.97,25284.0,51.2145,51.2145,50.901,50.9206,25284.0
2023-01-18 10:40:00,51.95,52.06,51.91,51.91,28346.0,50.901,51.0088,50.8618,50.8618,28346.0
2023-01-18 10:50:00,51.91,51.99,51.83,51.95,20892.0,50.8618,50.9402,50.7834,50.901,20892.0
2023-01-18 11:00:00,51.94,52.0,51.84,51.88,37342.0,50.8912,50.95,50.7932,50.8324,37342.0
2023-01-18 11:10:00,51.9,51.9,51.66,51.75,34978.0,50.852,50.852,50.6168,50.705,34978.0
2023-01-18 11:20:00,51.73,51.78,51.51,51.55,41827.0,50.6854,50.7344,50.4699,50.5091,41827.0
2023-01-18 11:30:00,51.54,51.54,51.4,51.43,29440.0,50.4993,50.4993,50.3621,50.3915,29440.0
2023-01-18 11:40:00,51.43,51.44,51.23,51.42,37797.0,50.3915,50.4013,50.1955,50.3817,37797.0
2023-01-18 11:50:00,51.42,51.51,51.38,51.48,26265.0,50.3817,50.4699,50.3425,50.4405,26265.0
2023-01-18 12:00:00,51.48,51.52,51.43,51.44,16380.0,50.4405,50.4797,50.3915,50.4013,16380.0
2023-01-18 12:10:00,51.42,51.54,51.29,51.31,71600.0,50.3817,50.4993,50.2543,50.2739,71600.0
2023-01-18 12:20:00,51.33,51.34,51.19,51.2,25505.0,50.2935,50.3033,50.1563,50.1661,25505.0
2023-01-18 12:30:00,51.21,51.32,51.19,51.24,17145.0,50.1759,50.2837,50.1563,50.2053,17145.0
2023-01-18 12:40:00,51.25,51.3,51.21,51.25,16686.0,50.2151,50.2641,50.1759,50.2151,16686.0
2023-01-18 12:50:00,51.24,51.29,51.18,51.26,10120.0,50.2053,50.2543,50.1465,50.2249,10120.0
2023-01-18 13:00:00,51.25,51.3,51.16,51.16,21352.0,50.2151,50.2641,50.1269,50.1269,21352.0
2023-01-18 13:10:00,51.14,51.15,51.04,51.12,15176.0,50.1073,50.1171,50.0093,50.0877,15176.0
2023-01-18 13:20:00,51.12,51.22,51.09,51.22,16445.0,50.0877,50.1857,50.0583,50.1857,16445.0
2023-01-18 13:30:00,51.22,51.26,51.1,51.13,18455.0,50.1857,50.2249,50.0681,50.0975,18455.0
2023-01-18 13:40:00,51.14,51.29,51.11,51.28,18145.0,50.1073,50.2543,50.0779,50.2445,18145.0
2023-01-18 13:50:00,51.29,51.33,51.16,51.17,16021.0,50.2543,50.2935,50.1269,50.1367,16021.0
2023-01-18 14:00:00,51.17,51.2,51.01,51.07,19748.0,50.1367,50.1661,49.98,50.0387,19748.0
2023-01-18 14:10:00,51.06,51.06,50.88,50.98,18056.0,50.0289,50.0289,49.8526,49.9506,18056.0
2023-01-18 14:20:00,50.97,51.04,50.93,51.03,15694.0,49.9408,50.0093,49.9016,49.9996,15694.0
2023-01-18 14:30:00,51.03,51.06,50.97,50.97,18393.0,49.9996,50.0289,49.9408,49.9408,18393.0
2023-01-18 14:40:00,50.97,51.01,50.91,51.0,17767.0,49.9408,49.98,49.882,49.9702,17767.0
2023-01-18 14:50:00,51.0,51.02,50.89,50.95,50114.0,49.9702,49.9898,49.8624,49.9212,50114.0
2023-01-18 15:00:00,50.94,51.13,50.92,51.13,99457.0,49.9114,50.0975,49.8918,50.0975,99457.0
2023-01-18 15:10:00,51.12,51.21,50.99,51.0,149909.0,50.0877,50.1759,49.9604,49.9702,149909.0
2023-01-18 15:20:00,51.0,51.06,51.0,51.05,42587.0,49.9702,50.0289,49.9702,50.0191,42587.0
2023-01-18 15:30:00,51.04,51.09,50.95,50.98,50557.0,50.0093,50.0583,49.9212,49.9506,50557.0
2023-01-18 15:40:00,50.99,51.01,50.93,50.98,38449.0,49.9604,49.98,49.9016,49.9506,38449.0
2023-01-18 15:50:00,50.98,51.05,50.95,50.97,168633.0,49.9506,50.0191,49.9212,49.9408,168633.0
2023-01-19 09:30:00,50.94,51.06,50.54,50.63,79879.0,49.9114,50.0289,49.5194,49.6076,79879.0
2023-01-19 09:40:00,50.57,50.77,50.57,50.68,94466.0,49.5488,49.7448,49.5488,49.6566,94466.0
2023-01-19 09:50:00,50.7,50.76,50.5,50.54,33655.0,49.6762,49.735,49.4803,49.5194,33655.0
2023-01-19 10:00:00,50.51,50.62,50.39,50.4,29416.0,49.4901,49.5978,49.3725,49.3823,29416.0
2023-01-19 10:10:00,50.39,50.39,50.1,50.26,35802.0,49.3725,49.3725,49.0883,49.2451,35802.0
2023-01-19 10:20:00,50.27,50.3,50.07,50.11,81024.0,49.2549,49.2843,49.0589,49.0981,81024.0
2023-01-19 10:30:00,50.14,50.28,50.12,50.28,21227.0,49.1275,49.2647,49.1079,49.2647,21227.0
2023-01-19 10:40:00,50.32,50.32,49.94,49.95,49515.0,49.3039,49.3039,48.9316,48.9414,49515.0
2023-01-19 10:50:00,49.93,50.12,49.91,50.09,54586.0,48.9218,49.1079,48.9022,49.0785,54586.0
2023-01-19 11:00:00,50.13,50.15,50.05,50.12,16410.0,49.1177,49.1373,49.0393,49.1079,16410.0
2023-01-19 11:10:00,50.14,50.24,50.13,50.14,18607.0,49.1275,49.2255,49.1177,49.1275,18607.0
2023-01-19 11:20:00,50.15,50.17,50.01,50.11,18741.0,49.1373,49.1569,49.0001,49.0981,18741.0
2023-01-19 11:30:00,50.12,50.14,49.99,50.03,15772.0,49.1079,49.1275,48.9806,49.0197,15772.0
2023-01-19 11:40:00,50.02,50.12,49.89,50.08,38707.0,49.0099,49.1079,48.8826,49.0687,38707.0
2023-01-19 11:50:00,50.09,50.13,49.99,50.03,18778.0,49.0785,49.1177,48.9806,49.0197,18778.0
2023-01-19 12:00:00,50.06,50.1,49.96,50.0,33192.0,49.0491,49.0883,48.9512,48.9903,33192.0
2023-01-19 12:10:00,50.01,50.07,49.99,50.03,18412.0,49.0001,49.0589,48.9806,49.0197,18412.0
2023-01-19 12:20:00,50.03,50.03,49.94,49.97,12923.0,49.0197,49.0197,48.9316,48.961,12923.0
2023-01-19 12:30:00,49.98,50.07,49.97,50.06,16870.0,48.9708,49.0589,48.961,49.0491,16870.0
2023-01-19 12:40:00,50.05,50.11,50.01,50.04,15916.0,49.0393,49.0981,49.0001,49.0295,15916.0
2023-01-19 12:50:00,50.04,50.14,50.0,50.14,18599.0,49.0295,49.1275,48.9903,49.1275,18599.0
2023-01-19 13:00:00,50.15,50.29,50.15,50.26,11413.0,49.1373,49.2745,49.1373,49.2451,11413.0
2023-01-19 13:10:00,50.27,50.27,50.18,50.25,13370.0,49.2549,49.2549,49.1667,49.2353,13370.0
2023-01-19 13:20:00,50.26,50.29,50.2,50.28,13284.0,49.2451,49.2745,49.1863,49.2647,13284.0
2023-01-19 13:30:00,50.28,50.53,50.28,50.51,18855.0,49.2647,49.5096,49.2647,49.4901,18855.0
2023-01-19 13:40:00,50.53,50.56,50.45,50.45,27700.0,49.5096,49.539,49.4313,49.4313,27700.0
2023-01-19 13:50:00,50.44,50.49,50.41,50.47,24313.0,49.4215,49.4705,49.3921,49.4509,24313.0
2023-01-19 14:00:00,50.45,50.53,50.41,50.45,11647.0,49.4313,49.5096,49.3921,49.4313,11647.0
2023-01-19 14:10:00,50.45,50.45,50.36,50.38,22123.0,49.4313,49.4313,49.3431,49.3627,22123.0
2023-01-19 14:20:00,50.38,50.51,50.36,50.4,29720.0,49.3627,49.4901,49.3431,49.3823,29720.0
2023-01-19 14:30:00,50.39,50.42,50.33,50.4,31503.0,49.3725,49.4019,49.3137,49.3823,31503.0
2023-01-19 14:40:00,50.4,50.46,50.36,50.4,13572.0,49.3823,49.4411,49.3431,49.3823,13572.0
2023-01-19 14:50:00,50.4,50.48,50.32,50.45,14760.0,49.3823,49.4607,49.3039,49.4313,14760.0
2023-01-19 15:00:00,50.47,50.51,50.28,50.29,23480.0,49.4509,49.4901,49.2647,49.2745,23480.0
2023-01-19 15:10:00,50.28,50.4,50.27,50.39,24271.0,49.2647,49.3823,49.2549,49.3725,24271.0
2023-01-19 15:20:00,50.39,50.39,50.3,50.36,35645.0,49.3725,49.3725,49.2843,49.3431,35645.0
2023-01-19 15:30:00,50.36,50.38,50.28,50.37,33211.0,49.3431,49.3627,49.2647,49.3529,33211.0
2023-01-19 15:40:00,50.37,50.37,50.26,50.33,47786.0,49.3529,49.3529,49.2451,49.3137,47786.0
2023-01-19 15:50:00,50.32,50.36,50.17,50.19,192326.0,49.3039,49.3431,49.1569,49.1765,192326.0
2023-01-20 09:30:00,50.42,50.52,49.47,49.62,142883.0,49.4019,49.4998,48.4711,48.618,142883.0
2023-01-20 09:40:00,49.6,50.01,49.58,49.99,40792.0,48.5984,49.0001,48.5788,48.9806,40792.0
2023-01-20 09:50:00,50.01,50.17,49.92,50.07,32313.0,49.0001,49.1569,48.912,49.0589,32313.0
2023-01-20 10:00:00,50.07,50.35,50.06,50.29,31290.0,49.0589,49.3333,49.0491,49.2745,31290.0
2023-01-20 10:10:00,50.27,50.33,50.0,50.04,23515.0,49.2549,49.3137,48.9903,49.0295,23515.0
2023-01-20 10:20:00,50.05,50.19,50.01,50.19,10997.0,49.0393,49.1765,49.0001,49.1765,10997.0
2023-01-20 10:30:00,50.17,50.19,50.05,50.07,25158.0,49.1569,49.1765,49.0393,49.0589,25158.0
2023-01-20 10:40:00,50.07,50.13,50.03,50.13,19502.0,49.0589,49.1177,49.0197,49.1177,19502.0
2023-01-20 10:50:00,50.12,50.13,50.01,50.01,18688.0,49.1079,49.1177,49.0001,49.0001,18688.0
2023-01-20 11:00:00,50.01,50.13,50.0,50.07,17347.0,49.0001,49.1177,48.9903,49.0589,17347.0
2023-01-20 11:10:00,50.07,50.16,50.05,50.07,17965.0,49.0589,49.1471,49.0393,49.0589,17965.0
2023-01-20 11:20:00,50.07,50.07,49.94,50.06,24080.0,49.0589,49.0589,48.9316,49.0491,24080.0
2023-01-20 11:30:00,50.07,50.14,50.04,50.13,14491.0,49.0589,49.1275,49.0295,49.1177,14491.0
2023-01-20 11:40:00,50.12,50.27,50.1,50.27,10801.0,49.1079,49.2549,49.0883,49.2549,10801.0
2023-01-20 11:50:00,50.27,50.28,50.1,50.15,17251.0,49.2549,49.2647,49.0883,49.1373,17251.0
2023-01-20 12:00:00,50.16,50.22,50.11,50.11,11605.0,49.1471,49.2059,49.0981,49.0981,11605.0
2023-01-20 12:10:00,50.11,50.19,50.11,50.14,7596.0,49.0981,49.1765,49.0981,49.1275,7596.0
2023-01-20 12:20:00,50.12,50.22,50.11,50.2,7396.0,49.1079,49.2059,49.0981,49.1863,7396.0
2023-01-20 12:30:00,50.17,50.23,50.15,50.22,6596.0,49.1569,49.2157,49.1373,49.2059,6596.0
2023-01-20 12:40:00,50.23,50.24,50.13,50.16,10525.0,49.2157,49.2255,49.1177,49.1471,10525.0
2023-01-20 12:50:00,50.16,50.26,50.12,50.16,19881.0,49.1471,49.2451,49.1079,49.1471,19881.0
2023-01-20 13:00:00,50.17,50.25,50.16,50.16,14685.0,49.1569,49.2353,49.1471,49.1471,14685.0
2023-01-20 13:10:00,50.16,50.18,50.05,50.05,9576.0,49.1471,49.1667,49.0393,49.0393,9576.0
2023-01-20 13:20:00,50.04,50.18,50.04,50.13,9889.0,49.0295,49.1667,49.0295,49.1177,9889.0
2023-01-20 13:30:00,50.14,50.3,50.14,50.27,13850.0,49.1275,49.2843,49.1275,49.2549,13850.0
2023-01-20 13:40:00,50.27,50.32,50.23,50.32,13516.0,49.2549,49.3039,49.2157,49.3039,13516.0
2023-01-20 13:50:00,50.31,50.38,50.31,50.37,7983.0,49.2941,49.3627,49.2941,49.3529,7983.0
2023-01-20 14:00:00,50.38,50.42,50.32,50.42,10952.0,49.3627,49.4019,49.3039,49.4019,10952.0
2023-01-20 14:10:00,50.42,50.44,50.32,50.32,13161.0,49.4019,49.4215,49.3039,49.3039,13161.0
2023-01-20 14:20:00,50.32,50.37,50.27,50.33,28619.0,49.3039,49.3529,49.2549,49.3137,28619.0
2023-01-20 14:30:00,50.33,50.4,50.31,50.38,31828.0,49.3137,49.3823,49.2941,49.3627,31828.0
2023-01-20 14:40:00,50.38,50.4,50.33,50.34,20241.0,49.3627,49.3823,49.3137,49.3235,20241.0
2023-01-20 14:50:00,50.34,50.35,50.24,50.29,16882.0,49.3235,49.3333,49.2255,49.2745,16882.0
2023-01-20 15:00:00,50.3,50.44,50.29,50.36,30041.0,49.2843,49.4215,49.2745,49.3431,30041.0
2023-01-20 15:10:00,50.36,50.46,50.35,50.41,34998.0,49.3431,49.4411,49.3333,49.3921,34998.0
2023-01-20 15:20:00,50.42,50.42,50.21,50.22,67064.0,49.4019,49.4019,49.1961,49.2059,67064.0
2023-01-20 15:30:00,50.22,50.37,50.14,50.37,110179.0,49.2059,49.3529,49.1275,49.3529,110179.0
2023-01-20 15:40:00,50.38,50.65,50.35,50.64,93455.0,49.3627,49.6272,49.3333,49.6174,93455.0
2023-01-20 15:50:00,50.66,50.75,50.59,50.71,238472.0,49.637,49.7252,49.5684,49.686,238472.0
2023-01-23 09:30:00,50.53,50.81,50.42,50.75,28459.0,49.5096,49.784,49.4019,49.7252,28459.0
2023-01-23 09:40:00,50.79,51.04,50.74,50.93,17783.0,49.7644,50.0093,49.7154,49.9016,17783.0
2023-01-23 09:50:00,50.95,51.11,50.94,51.07,19869.0,49.9212,50.0779,49.9114,50.0387,19869.0
2023-01-23 10:00:00,51.07,51.17,51.07,51.16,19649.0,50.0387,50.1367,50.0387,50.1269,19649.0
2023-01-23 10:10:00,51.18,51.32,51.13,51.27,24655.0,50.1465,50.2837,50.0975,50.2347,24655.0
2023-01-23 10:20:00,51.26,51.3,51.14,51.15,21575.0,50.2249,50.2641,50.1073,50.1171,21575.0
2023-01-23 10:30:00,51.16,51.27,51.13,51.18,22117.0,50.1269,50.2347,50.0975,50.1465,22117.0
2023-01-23 10:40:00,51.15,51.15,51.01,51.03,16161.0,50.1171,50.1171,49.98,49.9996,16161.0
2023-01-23 10:50:00,51.02,51.03,50.93,50.93,11885.0,49.9898,49.9996,49.9016,49.9016,11885.0
2023-01-23 11:00:00,50.9,51.08,50.89,50.99,20162.0,49.8722,50.0485,49.8624,49.9604,20162.0
2023-01-23 11:10:00,50.99,51.04,50.92,51.04,16384.0,49.9604,50.0093,49.8918,50.0093,16384.0
2023-01-23 11:20:00,51.04,51.09,50.9,50.91,21586.0,50.0093,50.0583,49.8722,49.882,21586.0
2023-01-23 11:30:00,50.91,51.0,50.89,50.89,13316.0,49.882,49.9702,49.8624,49.8624,13316.0
2023-01-23 11:40:00,50.88,51.0,50.86,50.97,22116.0,49.8526,49.9702,49.833,49.9408,22116.0
2023-01-23 11:50:00,50.97,51.09,50.94,51.06,15304.0,49.9408,50.0583,49.9114,50.0289,15304.0
2023-01-23 12:00:00,51.06,51.17,50.99,51.0,24255.0,50.0289,50.1367,49.9604,49.9702,24255.0
2023-01-23 12:10:00,51.0,51.21,50.99,51.16,16039.0,49.9702,50.1759,49.9604,50.1269,16039.0
2023-01-23 12:20:00,51.15,51.27,51.12,51.26,18162.0,50.1171,50.2347,50.0877,50.2249,18162.0
2023-01-23 12:30:00,51.27,51.31,51.22,51.29,25378.0,50.2347,50.2739,50.1857,50.2543,25378.0
2023-01-23 12:40:00,51.29,51.36,51.26,51.33,19344.0,50.2543,50.3229,50.2249,50.2935,19344.0
2023-01-23 12:50:00,51.32,51.45,51.32,51.44,21265.0,50.2837,50.4111,50.2837,50.4013,21265.0
2023-01-23 13:00:00,51.44,51.45,51.37,51.41,27143.0,50.4013,50.4111,50.3327,50.3719,27143.0
2023-01-23 13:10:00,51.42,51.44,51.34,51.37,13339.0,50.3817,50.4013,50.3033,50.3327,13339.0
2023-01-23 13:20:00,51.36,51.39,51.24,51.25,20832.0,50.3229,50.3523,50.2053,50.2151,20832.0
2023-01-23 13:30:00,51.26,51.3,51.21,51.24,10842.0,50.2249,50.2641,50.1759,50.2053,10842.0
2023-01-23 13:40:00,51.25,51.38,51.23,51.37,14858.0,50.2151,50.3425,50.1955,50.3327,14858.0
2023-01-23 13:50:00,51.37,51.44,51.35,51.38,44335.0,50.3327,50.4013,50.3131,50.3425,44335.0
2023-01-23 14:00:00,51.4,51.4,51.26,51.28,13536.0,50.3621,50.3621,50.2249,50.2445,13536.0
2023-01-23 14:10:00,51.26,51.29,51.23,51.27,11105.0,50.2249,50.2543,50.1955,50.2347,11105.0
2023-01-23 14:20:00,51.27,51.29,51.0,51.01,13851.0,50.2347,50.2543,49.9702,49.98,13851.0
2023-01-23 14:30:00,51.01,51.13,50.98,50.98,30104.0,49.98,50.0975,49.9506,49.9506,30104.0
2023-01-23 14:40:00,51.01,51.02,50.87,50.99,29051.0,49.98,49.9898,49.8428,49.9604,29051.0
2023-01-23 14:50:00,50.97,51.0,50.87,50.98,16069.0,49.9408,49.9702,49.8428,49.9506,16069.0
2023-01-23 15:00:00,51.0,51.0,50.88,50.94,14807.0,49.9702,49.9702,49.8526,49.9114,14807.0
2023-01-23 15:10:00,50.94,51.09,50.93,51.04,20938.0,49.9114,50.0583,49.9016,50.0093,20938.0
2023-01-23 15:20:00,51.03,51.05,50.94,50.96,15988.0,49.9996,50.0191,49.9114,49.931,15988.0
2023-01-23 15:30:00,50.97,51.03,50.95,50.98,30850.0,49.9408,49.9996,49.9212,49.9506,30850.0
2023-01-23 15:40:00,50.96,51.09,50.92,51.06,43230.0,49.931,50.0583,49.8918,50.0289,43230.0
2023-01-23 15:50:00,51.06,51.12,51.02,51.06,146886.0,50.0289,50.0877,49.9898,50.0289,146886.0
2023-01-24 09:30:00,51.65,52.0,50.8,51.16,66531.0,50.607,50.95,49.7742,50.1269,66531.0
2023-01-24 09:40:00,51.17,51.42,51.13,51.19,52144.0,50.1367,50.3817,50.0975,50.1563,52144.0
2023-01-24 09:50:00,51.16,51.21,50.86,50.92,24045.0,50.1269,50.1759,49.833,49.8918,24045.0
2023-01-24 10:00:00,50.94,51.35,50.85,51.35,26137.0,49.9114,50.3131,49.8232,50.3131,26137.0
2023-01-24 10:10:00,51.36,51.71,51.35,51.58,15932.0,50.3229,50.6658,50.3131,50.5384,15932.0
2023-01-24 10:20:00,51.59,51.62,51.41,51.45,17282.0,50.5482,50.5776,50.3719,50.4111,17282.0
2023-01-24 10:30:00,51.44,51.57,51.44,51.46,23730.0,50.4013,50.5286,50.4013,50.4209,23730.0
2023-01-24 10:40:00,51.44,51.69,51.4,51.63,12720.0,50.4013,50.6462,50.3621,50.5874,12720.0
2023-01-24 10:50:00,51.62,51.7,51.54,51.69,11681.0,50.5776,50.656,50.4993,50.6462,11681.0
2023-01-24 11:00:00,51.7,51.74,51.62,51.63,12431.0,50.656,50.6952,50.5776,50.5874,12431.0
2023-01-24 11:10:00,51.62,51.7,51.55,51.65,16532.0,50.5776,50.656,50.5091,50.607,16532.0
2023-01-24 11:20:00,51.64,51.67,51.58,51.59,15332.0,50.5972,50.6266,50.5384,50.5482,15332.0
2023-01-24 11:30:00,51.58,51.58,51.46,51.51,18524.0,50.5384,50.5384,50.4209,50.4699,18524.0
2023-01-24 11:40:00,51.49,51.49,51.34,51.44,15782.0,50.4503,50.4503,50.3033,50.4013,15782.0
2023-01-24 11:50:00,51.44,51.46,51.24,51.24,25455.0,50.4013,50.4209,50.2053,50.2053,25455.0
2023-01-24 12:00:00,51.23,51.32,51.11,51.32,21218.0,50.1955,50.2837,50.0779,50.2837,21218.0
2023-01-24 12:10:00,51.3,51.32,51.21,51.28,10689.0,50.2641,50.2837,50.1759,50.2445,10689.0
2023-01-24 12:20:00,51.28,51.33,51.23,51.28,20136.0,50.2445,50.2935,50.1955,50.2445,20136.0
2023-01-24 12:30:00,51.29,51.32,51.23,51.3,26767.0,50.2543,50.2837,50.1955,50.2641,26767.0
2023-01-24 12:40:00,51.3,51.38,51.29,51.35,19480.0,50.2641,50.3425,50.2543,50.3131,19480.0
2023-01-24 12:50:00,51.35,51.4,51.25,51.27,16505.0,50.3131,50.3621,50.2151,50.2347,16505.0
2023-01-24 13:00:00,51.27,51.35,51.22,51.34,22761.0,50.2347,50.3131,50.1857,50.3033,22761.0
2023-01-24 13:10:00,51.35,51.52,51.34,51.4,17510.0,50.3131,50.4797,50.3033,50.3621,17510.0
2023-01-24 13:20:00,51.39,51.56,51.39,51.56,13734.0,50.3523,50.5188,50.3523,50.5188,13734.0
2023-01-24 13:30:00,51.57,51.72,51.55,51.72,75843.0,50.5286,50.6756,50.5091,50.6756,75843.0
2023-01-24 13:40:00,51.72,51.8,51.69,51.76,24308.0,50.6756,50.754,50.6462,50.7148,24308.0
2023-01-24 13:50:00,51.75,51.78,51.65,51.65,18573.0,50.705,50.7344,50.607,50.607,18573.0
2023-01-24 14:00:00,51.64,51.64,51.54,51.55,15284.0,50.5972,50.5972,50.4993,50.5091,15284.0
2023-01-24 14:10:00,51.55,51.58,51.51,51.52,17048.0,50.5091,50.5384,50.4699,50.4797,17048.0
2023-01-24 14:20:00,51.51,51.54,51.46,51.53,16016.0,50.4699,50.4993,50.4209,50.4895,16016.0
2023-01-24 14:30:00,51.54,51.64,51.51,51.61,67312.0,50.4993,50.5972,50.4699,50.5678,67312.0
2023-01-24 14:40:00,51.59,51.66,51.55,51.65,15435.0,50.5482,50.6168,50.5091,50.607,15435.0
2023-01-24 14:50:00,51.66,51.72,51.61,51.7,12753.0,50.6168,50.6756,50.5678,50.656,12753.0
2023-01-24 15:00:00,51.71,51.79,51.7,51.7,19324.0,50.6658,50.7442,50.656,50.656,19324.0
2023-01-24 15:10:00,51.7,51.7,51.59,51.61,22881.0,50.656,50.656,50.5482,50.5678,22881.0
2023-01-24 15:20:00,51.6,51.63,51.56,51.59,27586.0,50.558,50.5874,50.5188,50.5482,27586.0
2023-01-24 15:30:00,51.58,51.65,51.55,51.64,37406.0,50.5384,50.607,50.5091,50.5972,37406.0
2023-01-24 15:40:00,51.65,51.68,51.62,51.66,44857.0,50.607,50.6364,50.5776,50.6168,44857.0
2023-01-24 15:50:00,51.64,51.7,51.58,51.62,216933.0,50.5972,50.656,50.5384,50.5776,216933.0
2023-01-25 09:30:00,51.12,51.33,51.05,51.1,33369.0,50.0877,50.2935,50.0191,50.0681,33369.0
2023-01-25 09:40:00,51.07,51.24,51.05,51.22,9898.0,50.0387,50.2053,50.0191,50.1857,9898.0
2023-01-25 09:50:00,51.19,51.25,51.05,51.15,14706.0,50.1563,50.2151,50.0191,50.1171,14706.0
2023-01-25 10:00:00,51.17,51.49,51.17,51.38,16789.0,50.1367,50.4503,50.1367,50.3425,16789.0
2023-01-25 10:10:00,51.4,51.45,51.2,51.27,22712.0,50.3621,50.4111,50.1661,50.2347,22712.0
2023-01-25 10:20:00,51.27,51.3,51.14,51.3,20843.0,50.2347,50.2641,50.1073,50.2641,20843.0
2023-01-25 10:30:00,51.31,51.35,51.06,51.11,28431.0,50.2739,50.3131,50.0289,50.0779,28431.0
2023-01-25 10:40:00,51.09,51.2,51.04,51.15,17700.0,50.0583,50.1661,50.0093,50.1171,17700.0
2023-01-25 10:50:00,51.13,51.25,51.09,51.24,18472.0,50.0975,50.2151,50.0583,50.2053,18472.0
2023-01-25 11:00:00,51.23,51.31,51.17,51.29,10790.0,50.1955,50.2739,50.1367,50.2543,10790.0
2023-01-25 11:10:00,51.27,51.42,51.27,51.4,11727.0,50.2347,50.3817,50.2347,50.3621,11727.0
2023-01-25 11:20:00,51.41,51.53,51.4,51.47,26900.0,50.3719,50.4895,50.3621,50.4307,26900.0
2023-01-25 11:30:00,51.49,51.59,51.43,51.59,17021.0,50.4503,50.5482,50.3915,50.5482,17021.0
2023-01-25 11:40:00,51.59,51.7,51.59,51.7,33204.0,50.5482,50.656,50.5482,50.656,33204.0
2023-01-25 11:50:00,51.7,51.87,51.67,51.86,23237.0,50.656,50.8226,50.6266,50.8128,23237.0
2023-01-25 12:00:00,51.86,51.97,51.84,51.94,23064.0,50.8128,50.9206,50.7932,50.8912,23064.0
2023-01-25 12:10:00,51.93,51.99,51.87,51.99,25545.0,50.8814,50.9402,50.8226,50.9402,25545.0
2023-01-25 12:20:00,51.98,51.98,51.88,51.93,13488.0,50.9304,50.9304,50.8324,50.8814,13488.0
2023-01-25 12:30:00,51.94,51.97,51.84,51.85,12027.0,50.8912,50.9206,50.7932,50.803,12027.0
2023-01-25 12:40:00,51.84,51.87,51.78,51.78,11254.0,50.7932,50.8226,50.7344,50.7344,11254.0
2023-01-25 12:50:00,51.8,51.89,51.8,51.85,15312.0,50.754,50.8422,50.754,50.803,15312.0
2023-01-25 13:00:00,51.85,51.98,51.84,51.93,15760.0,50.803,50.9304,50.7932,50.8814,15760.0
2023-01-25 13:10:00,51.95,52.02,51.9,52.01,40899.0,50.901,50.9696,50.852,50.9598,40899.0
2023-01-25 13:20:00,52.01,52.09,51.98,52.03,19701.0,50.9598,51.0381,50.9304,50.9794,19701.0
2023-01-25 13:30:00,52.02,52.06,51.99,52.04,18627.0,50.9696,51.0088,50.9402,50.9892,18627.0
2023-01-25 13:40:00,52.04,52.06,52.0,52.06,15666.0,50.9892,51.0088,50.95,51.0088,15666.0
2023-01-25 13:50:00,52.05,52.1,51.97,52.1,20226.0,50.999,51.0479,50.9206,51.0479,20226.0
2023-01-25 14:00:00,52.11,52.13,52.03,52.09,13993.0,51.0577,51.0773,50.9794,51.0381,13993.0
2023-01-25 14:10:00,52.09,52.18,52.09,52.16,24413.0,51.0381,51.1263,51.0381,51.1067,24413.0
2023-01-25 14:20:00,52.15,52.19,52.07,52.09,35245.0,51.0969,51.1361,51.0185,51.0381,35245.0
2023-01-25 14:30:00,52.09,52.12,52.03,52.07,31828.0,51.0381,51.0675,50.9794,51.0185,31828.0
2023-01-25 14:40:00,52.07,52.08,51.97,52.01,25179.0,51.0185,51.0283,50.9206,50.9598,25179.0
2023-01-25 14:50:00,52.01,52.04,51.98,51.99,19726.0,50.9598,50.9892,50.9304,50.9402,19726.0
2023-01-25 15:00:00,51.98,52.09,51.98,52.09,22167.0,50.9304,51.0381,50.9304,51.0381,22167.0
2023-01-25 15:10:00,52.09,52.13,51.97,51.98,40178.0,51.0381,51.0773,50.9206,50.9304,40178.0
2023-01-25 15:20:00,51.98,52.04,51.91,52.03,50661.0,50.9304,50.9892,50.8618,50.9794,50661.0
2023-01-25 15:30:00,52.03,52.1,51.99,52.04,42346.0,50.9794,51.0479,50.9402,50.9892,42346.0
2023-01-25 15:40:00,52.03,52.04,51.84,51.84,52950.0,50.9794,50.9892,50.7932,50.7932,52950.0
2023-01-25 15:50:00,51.83,52.01,51.8,51.99,176507.0,50.7834,50.9598,50.754,50.9402,176507.0
2023-01-26 09:30:00,52.27,52.6,52.14,52.59,74891.0,51.2145,51.5378,51.0871,51.528,74891.0
2023-01-26 09:40:00,52.61,52.83,52.52,52.71,32440.0,51.5476,51.7632,51.4595,51.6456,32440.0
2023-01-26 09:50:00,52.69,52.71,52.43,52.53,38727.0,51.626,51.6456,51.3713,51.4693,38727.0
2023-01-26 10:00:00,52.51,52.52,51.64,51.67,63298.0,51.4497,51.4595,50.5972,50.6266,63298.0
2023-01-26 10:10:00,51.7,51.85,51.47,51.67,47213.0,50.656,50.803,50.4307,50.6266,47213.0
2023-01-26 10:20:00,51.71,51.91,51.58,51.82,29963.0,50.6658,50.8618,50.5384,50.7736,29963.0
2023-01-26 10:30:00,51.83,52.0,51.76,51.76,13729.0,50.7834,50.95,50.7148,50.7148,13729.0
2023-01-26 10:40:00,51.77,51.9,51.76,51.83,8562.0,50.7246,50.852,50.7148,50.7834,8562.0
2023-01-26 10:50:00,51.84,51.84,51.51,51.54,13565.0,50.7932,50.7932,50.4699,50.4993,13565.0
2023-01-26 11:00:00,51.54,51.62,51.48,51.52,81899.0,50.4993,50.5776,50.4405,50.4797,81899.0
2023-01-26 11:10:00,51.54,51.6,51.46,51.5,78916.0,50.4993,50.558,50.4209,50.4601,78916.0
2023-01-26 11:20:00,51.51,51.54,51.38,51.48,15950.0,50.4699,50.4993,50.3425,50.4405,15950.0
2023-01-26 11:30:00,51.49,51.75,51.49,51.67,10215.0,50.4503,50.705,50.4503,50.6266,10215.0
2023-01-26 11:40:00,51.64,51.78,51.55,51.78,8435.0,50.5972,50.7344,50.5091,50.7344,8435.0
2023-01-26 11:50:00,51.78,51.78,51.69,51.75,7349.0,50.7344,50.7344,50.6462,50.705,7349.0
2023-01-26 12:00:00,51.75,51.79,51.73,51.79,5389.0,50.705,50.7442,50.6854,50.7442,5389.0
2023-01-26 12:10:00,51.78,51.87,51.73,51.78,6526.0,50.7344,50.8226,50.6854,50.7344,6526.0
2023-01-26 12:20:00,51.8,51.84,51.78,51.79,5617.0,50.754,50.7932,50.7344,50.7442,5617.0
2023-01-26 12:30:00,51.81,51.91,51.81,51.88,6228.0,50.7638,50.8618,50.7638,50.8324,6228.0
2023-01-26 12:40:00,51.88,51.89,51.76,51.77,8078.0,50.8324,50.8422,50.7148,50.7246,8078.0
2023-01-26 12:50:00,51.8,51.9,51.8,51.86,7618.0,50.754,50.852,50.754,50.8128,7618.0
2023-01-26 13:00:00,51.86,51.9,51.75,51.78,11860.0,50.8128,50.852,50.705,50.7344,11860.0
2023-01-26 13:10:00,51.77,51.9,51.77,51.87,4535.0,50.7246,50.852,50.7246,50.8226,4535.0
2023-01-26 13:20:00,51.86,51.89,51.82,51.82,7385.0,50.8128,50.8422,50.7736,50.7736,7385.0
2023-01-26 13:30:00,51.83,51.93,51.83,51.92,11089.0,50.7834,50.8814,50.7834,50.8716,11089.0
2023-01-26 13:40:00,51.93,52.04,51.92,51.99,9000.0,50.8814,50.9892,50.8716,50.9402,9000.0
2023-01-26 13:50:00,52.0,52.01,51.96,51.97,9118.0,50.95,50.9598,50.9108,50.9206,9118.0
2023-01-26 14:00:00,51.96,52.04,51.93,52.01,8206.0,50.9108,50.9892,50.8814,50.9598,8206.0
2023-01-26 14:10:00,52.0,52.05,51.97,51.97,12358.0,50.95,50.999,50.9206,50.9206,12358.0
2023-01-26 14:20:00,51.96,51.98,51.86,51.91,37492.0,50.9108,50.9304,50.8128,50.8618,37492.0
2023-01-26 14:30:00,51.91,52.04,51.81,52.03,32749.0,50.8618,50.9892,50.7638,50.9794,32749.0
2023-01-26 14:40:00,52.02,52.14,52.02,52.11,11030.0,50.9696,51.0871,50.9696,51.0577,11030.0
2023-01-26 14:50:00,52.11,52.13,52.04,52.13,10072.0,51.0577,51.0773,50.9892,51.0773,10072.0
2023-01-26 15:00:00,52.13,52.21,52.06,52.06,35017.0,51.0773,51.1557,51.0088,51.0088,35017.0
2023-01-26 15:10:00,52.05,52.06,51.96,52.05,88864.0,50.999,51.0088,50.9108,50.999,88864.0
2023-01-26 15:20:00,52.05,52.24,52.04,52.23,32976.0,50.999,51.1851,50.9892,51.1753,32976.0
2023-01-26 15:30:00,52.23,52.27,52.17,52.25,40692.0,51.1753,51.2145,51.1165,51.1949,40692.0
2023-01-26 15:40:00,52.26,52.34,52.22,52.34,48582.0,51.2047,51.2831,51.1655,51.2831,48582.0
2023-01-26 15:50:00,52.34,52.42,52.3,52.37,146620.0,51.2831,51.3615,51.2439,51.3125,146620.0
2023-01-27 09:30:00,52.19,52.3,51.98,52.26,19839.0,51.1361,51.2439,50.9304,51.2047,19839.0
2023-01-27 09:40:00,52.23,52.48,52.23,52.41,20231.0,51.1753,51.4203,51.1753,51.3517,20231.0
2023-01-27 09:50:00,52.42,52.53,52.37,52.41,17994.0,51.3615,51.4693,51.3125,51.3517,17994.0
2023-01-27 10:00:00,52.44,52.61,52.35,52.58,18492.0,51.3811,51.5476,51.2929,51.5183,18492.0
2023-01-27 10:10:00,52.58,52.59,52.5,52.54,11609.0,51.5183,51.528,51.4399,51.4791,11609.0
2023-01-27 10:20:00,52.53,52.59,52.43,52.58,14609.0,51.4693,51.528,51.3713,51.5183,14609.0
2023-01-27 10:30:00,52.59,52.64,52.53,52.59,9723.0,51.528,51.577,51.4693,51.528,9723.0
2023-01-27 10:40:00,52.58,52.71,52.51,52.54,15699.0,51.5183,51.6456,51.4497,51.4791,15699.0
2023-01-27 10:50:00,52.53,52.53,52.44,52.46,7552.0,51.4693,51.4693,51.3811,51.4007,7552.0
2023-01-27 11:00:00,52.44,52.53,52.42,52.42,10589.0,51.3811,51.4693,51.3615,51.3615,10589.0
2023-01-27 11:10:00,52.44,52.52,52.38,52.49,12300.0,51.3811,51.4595,51.3223,51.4301,12300.0
2023-01-27 11:20:00,52.52,52.58,52.48,52.51,8939.0,51.4595,51.5183,51.4203,51.4497,8939.0
2023-01-27 11:30:00,52.53,52.8,52.53,52.79,172173.0,51.4693,51.7338,51.4693,51.724,172173.0
2023-01-27 11:40:00,52.79,52.99,52.77,52.89,49855.0,51.724,51.92,51.7044,51.822,49855.0
2023-01-27 11:50:00,52.89,52.94,52.76,52.76,27820.0,51.822,51.871,51.6946,51.6946,27820.0
2023-01-27 12:00:00,52.74,52.74,52.67,52.71,12954.0,51.675,51.675,51.6064,51.6456,12954.0
2023-01-27 12:10:00,52.72,52.82,52.69,52.82,8902.0,51.6554,51.7534,51.626,51.7534,8902.0
2023-01-27 12:20:00,52.82,52.82,52.67,52.73,13102.0,51.7534,51.7534,51.6064,51.6652,13102.0
2023-01-27 12:30:00,52.73,52.79,52.72,52.77,21107.0,51.6652,51.724,51.6554,51.7044,21107.0
2023-01-27 12:40:00,52.77,52.81,52.76,52.8,9480.0,51.7044,51.7436,51.6946,51.7338,9480.0
2023-01-27 12:50:00,52.79,52.83,52.73,52.77,9566.0,51.724,51.7632,51.6652,51.7044,9566.0
2023-01-27 13:00:00,52.78,52.79,52.74,52.79,10476.0,51.7142,51.724,51.675,51.724,10476.0
2023-01-27 13:10:00,52.8,52.81,52.71,52.78,17153.0,51.7338,51.7436,51.6456,51.7142,17153.0
2023-01-27 13:20:00,52.78,52.86,52.76,52.8,15388.0,51.7142,51.7926,51.6946,51.7338,15388.0
2023-01-27 13:30:00,52.8,52.86,52.8,52.84,12269.0,51.7338,51.7926,51.7338,51.773,12269.0
2023-01-27 13:40:00,52.83,52.84,52.74,52.79,11973.0,51.7632,51.773,51.675,51.724,11973.0
2023-01-27 13:50:00,52.8,52.83,52.75,52.83,17298.0,51.7338,51.7632,51.6848,51.7632,17298.0
2023-01-27 14:00:00,52.84,52.9,52.81,52.81,15346.0,51.773,51.8318,51.7436,51.7436,15346.0
2023-01-27 14:10:00,52.82,52.84,52.77,52.78,13559.0,51.7534,51.773,51.7044,51.7142,13559.0
2023-01-27 14:20:00,52.78,52.84,52.78,52.8,13339.0,51.7142,51.773,51.7142,51.7338,13339.0
2023-01-27 14:30:00,52.8,52.83,52.77,52.78,13887.0,51.7338,51.7632,51.7044,51.7142,13887.0
2023-01-27 14:40:00,52.78,52.84,52.76,52.8,11127.0,51.7142,51.773,51.6946,51.7338,11127.0
2023-01-27 14:50:00,52.79,52.83,52.76,52.81,11033.0,51.724,51.7632,51.6946,51.7436,11033.0
2023-01-27 15:00:00,52.8,52.98,52.78,52.97,14254.0,51.7338,51.9102,51.7142,51.9004,14254.0
2023-01-27 15:10:00,52.97,52.99,52.93,52.98,33291.0,51.9004,51.92,51.8612,51.9102,33291.0
2023-01-27 15:20:00,52.98,53.11,52.95,53.1,82582.0,51.9102,52.0375,51.8808,52.0278,82582.0
2023-01-27 15:30:00,53.1,53.14,53.04,53.13,42372.0,52.0278,52.0669,51.969,52.0571,42372.0
2023-01-27 15:40:00,53.13,53.19,53.0,53.0,64434.0,52.0571,52.1159,51.9298,51.9298,64434.0
2023-01-27 15:50:00,53.01,53.01,52.61,52.62,352939.0,51.9396,51.9396,51.5476,51.5574,352939.0
2023-01-30 09:30:00,52.16,52.81,52.1,52.7,94272.0,51.1067,51.7436,51.0479,51.6358,94272.0
2023-01-30 09:40:00,52.71,52.8,52.63,52.72,28963.0,51.6456,51.7338,51.5672,51.6554,28963.0
2023-01-30 09:50:00,52.72,52.88,52.66,52.74,39709.0,51.6554,51.8122,51.5966,51.675,39709.0
2023-01-30 10:00:00,52.73,52.96,52.73,52.96,39694.0,51.6652,51.8906,51.6652,51.8906,39694.0
2023-01-30 10:10:00,52.97,53.02,52.81,52.93,34186.0,51.9004,51.9494,51.7436,51.8612,34186.0
2023-01-30 10:20:00,52.94,52.95,52.76,52.79,35385.0,51.871,51.8808,51.6946,51.724,35385.0
2023-01-30 10:30:00,52.81,52.82,52.57,52.57,34985.0,51.7436,51.7534,51.5085,51.5085,34985.0
2023-01-30 10:40:00,52.55,52.58,52.35,52.37,41792.0,51.4889,51.5183,51.2929,51.3125,41792.0
2023-01-30 10:50:00,52.36,52.69,52.36,52.66,25862.0,51.3027,51.626,51.3027,51.5966,25862.0
2023-01-30 11:00:00,52.64,52.73,52.58,52.62,27150.0,51.577,51.6652,51.5183,51.5574,27150.0
2023-01-30 11:10:00,52.64,52.81,52.63,52.75,25726.0,51.577,51.7436,51.5672,51.6848,25726.0
2023-01-30 11:20:00,52.74,52.75,52.64,52.66,26993.0,51.675,51.6848,51.577,51.5966,26993.0
2023-01-30 11:30:00,52.67,52.76,52.6,52.62,50072.0,51.6064,51.6946,51.5378,51.5574,50072.0
2023-01-30 11:40:00,52.63,52.67,52.55,52.57,36638.0,51.5672,51.6064,51.4889,51.5085,36638.0
2023-01-30 11:50:00,52.57,52.64,52.53,52.63,31135.0,51.5085,51.577,51.4693,51.5672,31135.0
2023-01-30 12:00:00,52.62,52.7,52.6,52.62,16704.0,51.5574,51.6358,51.5378,51.5574,16704.0
2023-01-30 12:10:00,52.62,52.69,52.56,52.59,17179.0,51.5574,51.626,51.4987,51.528,17179.0
2023-01-30 12:20:00,52.58,52.61,52.39,52.54,26682.0,51.5183,51.5476,51.3321,51.4791,26682.0
2023-01-30 12:30:00,52.54,52.59,52.49,52.52,21050.0,51.4791,51.528,51.4301,51.4595,21050.0
2023-01-30 12:40:00,52.53,52.53,52.38,52.45,15315.0,51.4693,51.4693,51.3223,51.3909,15315.0
2023-01-30 12:50:00,52.45,52.47,52.35,52.43,19620.0,51.3909,51.4105,51.2929,51.3713,19620.0
2023-01-30 13:00:00,52.38,52.48,52.36,52.4,27081.0,51.3223,51.4203,51.3027,51.3419,27081.0
2023-01-30 13:10:00,52.4,52.56,52.31,52.56,30577.0,51.3419,51.4987,51.2537,51.4987,30577.0
2023-01-30 13:20:00,52.56,52.6,52.46,52.47,20788.0,51.4987,51.5378,51.4007,51.4105,20788.0
2023-01-30 13:30:00,52.47,52.59,52.42,52.55,38240.0,51.4105,51.528,51.3615,51.4889,38240.0
2023-01-30 13:40:00,52.55,52.57,52.39,52.48,58681.0,51.4889,51.5085,51.3321,51.4203,58681.0
2023-01-30 13:50:00,52.48,52.52,52.43,52.47,35710.0,51.4203,51.4595,51.3713,51.4105,35710.0
2023-01-30 14:00:00,52.47,52.54,52.39,52.41,51317.0,51.4105,51.4791,51.3321,51.3517,51317.0
2023-01-30 14:10:00,52.41,52.52,52.41,52.52,36732.0,51.3517,51.4595,51.3517,51.4595,36732.0
2023-01-30 14:20:00,52.52,52.53,52.42,52.49,42504.0,51.4595,51.4693,51.3615,51.4301,42504.0
2023-01-30 14:30:00,52.49,52.51,52.4,52.44,22640.0,51.4301,51.4497,51.3419,51.3811,22640.0
2023-01-30 14:40:00,52.43,52.43,52.31,52.32,34989.0,51.3713,51.3713,51.2537,51.2635,34989.0
2023-01-30 14:50:00,52.32,52.34,52.25,52.28,40105.0,51.2635,51.2831,51.1949,51.2243,40105.0
2023-01-30 15:00:00,52.29,52.41,52.27,52.29,50552.0,51.2341,51.3517,51.2145,51.2341,50552.0
2023-01-30 15:10:00,52.28,52.4,52.25,52.31,43978.0,51.2243,51.3419,51.1949,51.2537,43978.0
2023-01-30 15:20:00,52.31,52.33,52.18,52.19,40568.0,51.2537,51.2733,51.1263,51.1361,40568.0
2023-01-30 15:30:00,52.2,52.27,52.13,52.14,95263.0,51.1459,51.2145,51.0773,51.0871,95263.0
2023-01-30 15:40:00,52.14,52.19,52.02,52.08,168192.0,51.0871,51.1361,50.9696,51.0283,168192.0
2023-01-30 15:50:00,52.07,52.11,51.93,52.0,396916.0,51.0185,51.0577,50.8814,50.95,396916.0
2023-01-31 09:30:00,56.2,56.71,55.07,56.58,358616.0,55.0652,55.5649,53.958,55.4375,358616.0
2023-01-31 09:40:00,56.55,56.66,55.71,56.15,220203.0,55.4081,55.5159,54.585,55.0162,220203.0
2023-01-31 09:50:00,56.18,56.47,55.92,56.37,186997.0,55.0456,55.3297,54.7908,55.2317,186997.0
2023-01-31 10:00:00,56.34,56.44,55.71,55.74,165575.0,55.2023,55.3003,54.585,54.6144,165575.0
2023-01-31 10:10:00,55.76,56.07,55.67,55.86,138005.0,54.634,54.9378,54.5459,54.732,138005.0
2023-01-31 10:20:00,55.86,55.97,55.75,55.83,125024.0,54.732,54.8398,54.6242,54.7026,125024.0
2023-01-31 10:30:00,55.83,56.31,55.78,56.27,355249.0,54.7026,55.1729,54.6536,55.1337,355249.0
2023-01-31 10:40:00,56.28,56.55,56.06,56.54,190117.0,55.1435,55.4081,54.928,55.3983,190117.0
2023-01-31 10:50:00,56.55,56.79,56.36,56.78,139359.0,55.4081,55.6432,55.2219,55.6334,139359.0
2023-01-31 11:00:00,56.78,56.9,56.62,56.84,236446.0,55.6334,55.751,55.4767,55.6922,236446.0
2023-01-31 11:10:00,56.87,56.9,56.65,56.68,111282.0,55.7216,55.751,55.5061,55.5355,111282.0
2023-01-31 11:20:00,56.72,56.98,56.71,56.73,96536.0,55.5747,55.8294,55.5649,55.5845,96536.0
2023-01-31 11:30:00,56.73,56.79,56.47,56.58,127922.0,55.5845,55.6432,55.3297,55.4375,127922.0
2023-01-31 11:40:00,56.57,56.62,56.37,56.45,112202.0,55.4277,55.4767,55.2317,55.3101,112202.0
2023-01-31 11:50:00,56.46,56.54,56.28,56.39,129289.0,55.3199,55.3983,55.1435,55.2513,129289.0
2023-01-31 12:00:00,56.38,56.56,56.32,56.36,137921.0,55.2415,55.4179,55.1827,55.2219,137921.0
2023-01-31 12:10:00,56.37,56.7,56.36,56.6,171548.0,55.2317,55.5551,55.2219,55.4571,171548.0
2023-01-31 12:20:00,56.59,56.66,56.52,56.53,111484.0,55.4473,55.5159,55.3787,55.3885,111484.0
2023-01-31 12:30:00,56.52,56.52,56.26,56.44,87737.0,55.3787,55.3787,55.1239,55.3003,87737.0
2023-01-31 12:40:00,56.44,56.53,56.32,56.33,44502.0,55.3003,55.3885,55.1827,55.1925,44502.0
2023-01-31 12:50:00,56.33,56.74,56.32,56.7,58260.0,55.1925,55.5942,55.1827,55.5551,58260.0
2023-01-31 13:00:00,56.71,56.95,56.65,56.88,64085.0,55.5649,55.8,55.5061,55.7314,64085.0
2023-01-31 13:10:00,56.87,56.88,56.67,56.8,56750.0,55.7216,55.7314,55.5257,55.653,56750.0
2023-01-31 13:20:00,56.79,56.89,56.7,56.71,69160.0,55.6432,55.7412,55.5551,55.5649,69160.0
2023-01-31 13:30:00,56.71,56.78,56.4,56.41,73731.0,55.5649,55.6334,55.2611,55.2709,73731.0
2023-01-31 13:40:00,56.4,56.52,56.4,56.45,59023.0,55.2611,55.3787,55.2611,55.3101,59023.0
2023-01-31 13:50:00,56.45,56.57,56.37,56.5,45028.0,55.3101,55.4277,55.2317,55.3591,45028.0
2023-01-31 14:00:00,56.5,56.75,56.45,56.67,139544.0,55.3591,55.604,55.3101,55.5257,139544.0
2023-01-31 14:10:00,56.68,56.78,56.65,56.73,59394.0,55.5355,55.6334,55.5061,55.5845,59394.0
2023-01-31 14:20:00,56.72,56.78,56.58,56.59,61751.0,55.5747,55.6334,55.4375,55.4473,61751.0
2023-01-31 14:30:00,56.6,56.6,56.33,56.37,86608.0,55.4571,55.4571,55.1925,55.2317,86608.0
2023-01-31 14:40:00,56.37,56.47,56.26,56.35,85660.0,55.2317,55.3297,55.1239,55.2121,85660.0
2023-01-31 14:50:00,56.35,56.5,56.28,56.48,91365.0,55.2121,55.3591,55.1435,55.3395,91365.0
2023-01-31 15:00:00,56.48,56.62,56.48,56.53,137416.0,55.3395,55.4767,55.3395,55.3885,137416.0
2023-01-31 15:10:00,56.54,56.65,56.44,56.45,101197.0,55.3983,55.5061,55.3003,55.3101,101197.0
2023-01-31 15:20:00,56.46,56.54,56.44,56.48,127681.0,55.3199,55.3983,55.3003,55.3395,127681.0
2023-01-31 15:30:00,56.48,56.75,56.48,56.71,160879.0,55.3395,55.604,55.3395,55.5649,160879.0
2023-01-31 15:40:00,56.7,56.82,56.67,56.69,182631.0,55.5551,55.6726,55.5257,55.5453,182631.0
2023-01-31 15:50:00,56.7,56.95,56.64,56.93,613354.0,55.5551,55.8,55.4963,55.7804,613354.0
2023-02-01 09:30:00,56.79,57.29,56.63,57.07,172534.0,55.6432,56.1331,55.4865,55.9176,172534.0
2023-02-01 09:40:00,57.08,57.28,56.86,57.18,56525.0,55.9274,56.1233,55.7118,56.0254,56525.0
2023-02-01 09:50:00,57.18,57.48,57.17,57.41,63854.0,56.0254,56.3193,56.0156,56.2507,63854.0
2023-02-01 10:00:00,57.43,57.45,56.88,56.96,60084.0,56.2703,56.2899,55.7314,55.8098,60084.0
2023-02-01 10:10:00,56.97,57.17,56.91,57.17,63918.0,55.8196,56.0156,55.7608,56.0156,63918.0
2023-02-01 10:20:00,57.18,57.19,56.89,56.95,118465.0,56.0254,56.0352,55.7412,55.8,118465.0
2023-02-01 10:30:00,56.95,57.12,56.57,56.58,68293.0,55.8,55.9666,55.4277,55.4375,68293.0
2023-02-01 10:40:00,56.58,56.7,56.47,56.5,52582.0,55.4375,55.5551,55.3297,55.3591,52582.0
2023-02-01 10:50:00,56.51,56.57,56.33,56.35,46492.0,55.3689,55.4277,55.1925,55.2121,46492.0
2023-02-01 11:00:00,56.35,56.5,56.17,56.22,253496.0,55.2121,55.3591,55.0358,55.0847,253496.0
2023-02-01 11:10:00,56.21,56.37,56.07,56.32,69702.0,55.075,55.2317,54.9378,55.1827,69702.0
2023-02-01 11:20:00,56.32,56.51,56.21,56.45,56753.0,55.1827,55.3689,55.075,55.3101,56753.0
2023-02-01 11:30:00,56.46,56.57,56.45,56.51,37181.0,55.3199,55.4277,55.3101,55.3689,37181.0
2023-02-01 11:40:00,56.5,56.65,56.49,56.5,27193.0,55.3591,55.5061,55.3493,55.3591,27193.0
2023-02-01 11:50:00,56.49,56.62,56.45,56.52,38542.0,55.3493,55.4767,55.3101,55.3787,38542.0
2023-02-01 12:00:00,56.53,56.58,56.45,56.45,23469.0,55.3885,55.4375,55.3101,55.3101,23469.0
2023-02-01 12:10:00,56.44,56.45,56.21,56.29,40194.0,55.3003,55.3101,55.075,55.1533,40194.0
2023-02-01 12:20:00,56.29,56.5,56.28,56.35,66181.0,55.1533,55.3591,55.1435,55.2121,66181.0
2023-02-01 12:30:00,56.37,56.51,56.37,56.51,27581.0,55.2317,55.3689,55.2317,55.3689,27581.0
2023-02-01 12:40:00,56.52,56.65,56.51,56.65,22115.0,55.3787,55.5061,55.3689,55.5061,22115.0
2023-02-01 12:50:00,56.64,56.78,56.61,56.72,27551.0,55.4963,55.6334,55.4669,55.5747,27551.0
2023-02-01 13:00:00,56.71,56.79,56.66,56.79,23017.0,55.5649,55.6432,55.5159,55.6432,23017.0
2023-02-01 13:10:00,56.79,56.8,56.69,56.73,37297.0,55.6432,55.653,55.5453,55.5845,37297.0
2023-02-01 13:20:00,56.73,56.85,56.67,56.72,53877.0,55.5845,55.702,55.5257,55.5747,53877.0
2023-02-01 13:30:00,56.72,56.85,56.72,56.85,76169.0,55.5747,55.702,55.5747,55.702,76169.0
2023-02-01 13:40:00,56.84,56.85,56.54,56.6,41247.0,55.6922,55.702,55.3983,55.4571,41247.0
2023-02-01 13:50:00,56.6,56.62,56.49,56.58,33899.0,55.4571,55.4767,55.3493,55.4375,33899.0
2023-02-01 14:00:00,56.58,56.78,56.21,56.72,75515.0,55.4375,55.6334,55.075,55.5747,75515.0
2023-02-01 14:10:00,56.68,56.79,56.55,56.64,27667.0,55.5355,55.6432,55.4081,55.4963,27667.0
2023-02-01 14:20:00,56.65,56.69,56.62,56.64,32293.0,55.5061,55.5453,55.4767,55.4963,32293.0
2023-02-01 14:30:00,56.64,56.85,56.22,56.76,117646.0,55.4963,55.702,55.0847,55.6138,117646.0
2023-02-01 14:40:00,56.77,56.94,56.67,56.79,189522.0,55.6236,55.7902,55.5257,55.6432,189522.0
2023-02-01 14:50:00,56.81,57.17,56.77,57.11,92394.0,55.6628,56.0156,55.6236,55.9568,92394.0
2023-02-01 15:00:00,57.12,57.82,57.12,57.76,118225.0,55.9666,56.6524,55.9666,56.5937,118225.0
2023-02-01 15:10:00,57.73,57.88,57.66,57.77,119895.0,56.5643,56.7112,56.4957,56.6034,119895.0
2023-02-01 15:20:00,57.76,58.07,57.75,58.07,97707.0,56.5937,56.8974,56.5839,56.8974,97707.0
2023-02-01 15:30:00,58.08,58.5,58.05,58.49,125517.0,56.9072,57.3187,56.8778,57.3089,125517.0
2023-02-01 15:40:00,58.48,58.65,58.36,58.36,157579.0,57.2991,57.4657,57.1815,57.1815,157579.0
2023-02-01 15:50:00,58.36,58.5,58.07,58.45,568590.0,57.1815,57.3187,56.8974,57.2697,568590.0
2023-02-02 09:30:00,59.12,59.39,59.0,59.1,142405.0,57.9262,58.1907,57.8086,57.9066,142405.0
2023-02-02 09:40:00,59.13,59.43,58.97,59.34,159553.0,57.936,58.2299,57.7792,58.1417,159553.0
2023-02-02 09:50:00,59.3,59.57,59.23,59.56,68955.0,58.1026,58.3671,58.034,58.3573,68955.0
2023-02-02 10:00:00,59.58,59.7,59.2,59.22,95716.0,58.3769,58.4945,58.0046,58.0242,95716.0
2023-02-02 10:10:00,59.23,59.38,59.11,59.37,51395.0,58.034,58.1809,57.9164,58.1711,51395.0
2023-02-02 10:20:00,59.37,59.79,59.27,59.78,51991.0,58.1711,58.5827,58.0732,58.5729,51991.0
2023-02-02 10:30:00,59.78,60.05,59.76,60.05,51211.0,58.5729,58.8374,58.5533,58.8374,51211.0
2023-02-02 10:40:00,60.05,60.25,60.02,60.03,57527.0,58.8374,59.0334,58.808,58.8178,57527.0
2023-02-02 10:50:00,60.03,60.22,59.95,60.2,34347.0,58.8178,59.004,58.7394,58.9844,34347.0
2023-02-02 11:00:00,60.21,60.34,60.14,60.15,44924.0,58.9942,59.1216,58.9256,58.9354,44924.0
2023-02-02 11:10:00,60.14,60.36,60.11,60.15,56497.0,58.9256,59.1411,58.8962,58.9354,56497.0
2023-02-02 11:20:00,60.14,60.16,60.01,60.1,35160.0,58.9256,58.9452,58.7982,58.8864,35160.0
2023-02-02 11:30:00,60.08,60.13,59.98,59.98,24388.0,58.8668,58.9158,58.7688,58.7688,24388.0
2023-02-02 11:40:00,59.97,60.0,59.71,59.93,79015.0,58.759,58.7884,58.5043,58.7198,79015.0
2023-02-02 11:50:00,59.94,59.96,59.76,59.83,22352.0,58.7296,58.7492,58.5533,58.6219,22352.0
2023-02-02 12:00:00,59.83,60.08,59.82,59.98,40174.0,58.6219,58.8668,58.6121,58.7688,40174.0
2023-02-02 12:10:00,59.99,60.14,59.96,60.04,33818.0,58.7786,58.9256,58.7492,58.8276,33818.0
2023-02-02 12:20:00,60.04,60.2,59.99,60.15,23931.0,58.8276,58.9844,58.7786,58.9354,23931.0
2023-02-02 12:30:00,60.13,60.36,60.13,60.32,29756.0,58.9158,59.1411,58.9158,59.102,29756.0
2023-02-02 12:40:00,60.31,60.35,60.24,60.33,29599.0,59.0922,59.1314,59.0236,59.1118,29599.0
2023-02-02 12:50:00,60.33,60.38,60.29,60.35,43745.0,59.1118,59.1607,59.0726,59.1314,43745.0
2023-02-02 13:00:00,60.35,60.58,60.32,60.46,34065.0,59.1314,59.3567,59.102,59.2391,34065.0
2023-02-02 13:10:00,60.45,60.54,60.31,60.4,23894.0,59.2293,59.3175,59.0922,59.1803,23894.0
2023-02-02 13:20:00,60.41,60.5,60.36,60.47,25130.0,59.1901,59.2783,59.1411,59.2489,25130.0
2023-02-02 13:30:00,60.48,60.55,60.42,60.52,21321.0,59.2587,59.3273,59.1999,59.2979,21321.0
2023-02-02 13:40:00,60.53,60.74,60.53,60.69,43767.0,59.3077,59.5135,59.3077,59.4645,43767.0
2023-02-02 13:50:00,60.69,60.83,60.69,60.82,42488.0,59.4645,59.6017,59.4645,59.5919,42488.0
2023-02-02 14:00:00,60.83,60.89,60.67,60.67,47265.0,59.6017,59.6604,59.4449,59.4449,47265.0
2023-02-02 14:10:00,60.68,60.68,60.47,60.54,43216.0,59.4547,59.4547,59.2489,59.3175,43216.0
2023-02-02 14:20:00,60.53,60.54,60.33,60.38,40200.0,59.3077,59.3175,59.1118,59.1607,40200.0
2023-02-02 14:30:00,60.39,60.39,60.0,60.13,54860.0,59.1705,59.1705,58.7884,58.9158,54860.0
2023-02-02 14:40:00,60.14,60.18,60.01,60.07,55318.0,58.9256,58.9648,58.7982,58.857,55318.0
2023-02-02 14:50:00,60.05,60.06,59.74,59.74,61849.0,58.8374,58.8472,58.5337,58.5337,61849.0
2023-02-02 15:00:00,59.73,59.83,59.58,59.65,62414.0,58.5239,58.6219,58.3769,58.4455,62414.0
2023-02-02 15:10:00,59.66,59.86,59.66,59.86,38382.0,58.4553,58.6512,58.4553,58.6512,38382.0
2023-02-02 15:20:00,59.85,59.88,59.74,59.86,70894.0,58.6414,58.6708,58.5337,58.6512,70894.0
2023-02-02 15:30:00,59.86,60.09,59.85,60.04,85366.0,58.6512,58.8766,58.6414,58.8276,85366.0
2023-02-02 15:40:00,60.03,60.07,59.84,59.84,123092.0,58.8178,58.857,58.6317,58.6317,123092.0
2023-02-02 15:50:00,59.85,60.3,59.84,60.27,294164.0,58.6414,59.0824,58.6317,59.053,294164.0
2023-02-03 09:30:00,58.74,59.34,58.56,59.32,157271.0,57.5539,58.1417,57.3775,58.1222,157271.0
2023-02-03 09:40:00,59.31,59.58,59.03,59.5,53035.0,58.1124,58.3769,57.838,58.2985,53035.0
2023-02-03 09:50:00,59.45,59.6,59.29,59.35,44709.0,58.2495,58.3965,58.0928,58.1515,44709.0
2023-02-03 10:00:00,59.27,59.28,58.77,58.98,84807.0,58.0732,58.083,57.5833,57.789,84807.0
2023-02-03 10:10:00,58.97,59.51,58.94,59.45,37864.0,57.7792,58.3083,57.7498,58.2495,37864.0
2023-02-03 10:20:00,59.42,59.64,59.4,59.5,28097.0,58.2201,58.4357,58.2005,58.2985,28097.0
2023-02-03 10:30:00,59.51,59.73,59.47,59.58,33292.0,58.3083,58.5239,58.2691,58.3769,33292.0
2023-02-03 10:40:00,59.58,59.78,59.53,59.64,20118.0,58.3769,58.5729,58.3279,58.4357,20118.0
2023-02-03 10:50:00,59.64,59.65,59.29,59.33,31641.0,58.4357,58.4455,58.0928,58.1319,31641.0
2023-02-03 11:00:00,59.34,59.51,59.31,59.45,39568.0,58.1417,58.3083,58.1124,58.2495,39568.0
2023-02-03 11:10:00,59.45,59.55,59.42,59.46,19645.0,58.2495,58.3475,58.2201,58.2593,19645.0
2023-02-03 11:20:00,59.47,59.5,59.31,59.46,18434.0,58.2691,58.2985,58.1124,58.2593,18434.0
2023-02-03 11:30:00,59.48,59.62,59.4,59.4,27910.0,58.2789,58.4161,58.2005,58.2005,27910.0
2023-02-03 11:40:00,59.4,59.49,59.15,59.16,24783.0,58.2005,58.2887,57.9556,57.9654,24783.0
2023-02-03 11:50:00,59.13,59.26,59.1,59.22,49010.0,57.936,58.0634,57.9066,58.0242,49010.0
2023-02-03 12:00:00,59.21,59.5,59.19,59.5,14530.0,58.0144,58.2985,57.9948,58.2985,14530.0
2023-02-03 12:10:00,59.52,59.59,59.5,59.54,14271.0,58.3181,58.3867,58.2985,58.3377,14271.0
2023-02-03 12:20:00,59.53,59.58,59.26,59.26,28579.0,58.3279,58.3769,58.0634,58.0634,28579.0
2023-02-03 12:30:00,59.24,59.41,59.17,59.39,36116.0,58.0438,58.2103,57.9752,58.1907,36116.0
2023-02-03 12:40:00,59.39,59.51,59.31,59.44,51270.0,58.1907,58.3083,58.1124,58.2397,51270.0
2023-02-03 12:50:00,59.42,59.46,59.25,59.26,17696.0,58.2201,58.2593,58.0536,58.0634,17696.0
2023-02-03 13:00:00,59.25,59.28,58.99,58.99,50032.0,58.0536,58.083,57.7988,57.7988,50032.0
2023-02-03 13:10:00,58.99,59.0,58.81,58.95,74373.0,57.7988,57.8086,57.6224,57.7596,74373.0
2023-02-03 13:20:00,58.95,59.03,58.82,58.83,25373.0,57.7596,57.838,57.6322,57.642,25373.0
2023-02-03 13:30:00,58.8,58.94,58.75,58.91,33040.0,57.6127,57.7498,57.5637,57.7204,33040.0
2023-02-03 13:40:00,58.9,58.9,58.67,58.79,33458.0,57.7106,57.7106,57.4853,57.6029,33458.0
2023-02-03 13:50:00,58.77,58.92,58.77,58.85,19675.0,57.5833,57.7302,57.5833,57.6616,19675.0
2023-02-03 14:00:00,58.84,58.89,58.74,58.77,23740.0,57.6518,57.7008,57.5539,57.5833,23740.0
2023-02-03 14:10:00,58.77,58.89,58.66,58.68,40155.0,57.5833,57.7008,57.4755,57.4951,40155.0
2023-02-03 14:20:00,58.68,58.74,58.6,58.69,37676.0,57.4951,57.5539,57.4167,57.5049,37676.0
2023-02-03 14:30:00,58.68,58.69,58.59,58.65,38072.0,57.4951,57.5049,57.4069,57.4657,38072.0
2023-02-03 14:40:00,58.64,58.66,58.57,58.65,28680.0,57.4559,57.4755,57.3873,57.4657,28680.0
2023-02-03 14:50:00,58.65,58.69,58.47,58.48,39644.0,57.4657,57.5049,57.2893,57.2991,39644.0
2023-02-03 15:00:00,58.48,58.48,58.25,58.36,39629.0,57.2991,57.2991,57.0738,57.1815,39629.0
2023-02-03 15:10:00,58.38,58.57,58.29,58.53,28245.0,57.2011,57.3873,57.1129,57.3481,28245.0
2023-02-03 15:20:00,58.55,58.6,58.45,58.47,33367.0,57.3677,57.4167,57.2697,57.2893,33367.0
2023-02-03 15:30:00,58.48,58.53,58.34,58.38,57539.0,57.2991,57.3481,57.1619,57.2011,57539.0
2023-02-03 15:40:00,58.38,58.45,58.35,58.4,69063.0,57.2011,57.2697,57.1717,57.2207,69063.0
2023-02-03 15:50:00,58.4,58.81,58.38,58.8,279053.0,57.2207,57.6224,57.2011,57.6127,279053.0
2023-02-06 09:30:00,58.0,58.16,57.52,57.84,93163.0,56.8288,56.9856,56.3585,56.672,93163.0
2023-02-06 09:40:00,57.88,57.91,57.58,57.73,37778.0,56.7112,56.7406,56.4173,56.5643,37778.0
2023-02-06 09:50:00,57.74,57.97,57.61,57.87,31358.0,56.5741,56.7994,56.4467,56.7014,31358.0
2023-02-06 10:00:00,57.88,58.02,57.8,57.86,26478.0,56.7112,56.8484,56.6328,56.6916,26478.0
2023-02-06 10:10:00,57.86,57.95,57.47,57.48,40360.0,56.6916,56.7798,56.3095,56.3193,40360.0
2023-02-06 10:20:00,57.49,57.66,57.46,57.47,36097.0,56.3291,56.4957,56.2997,56.3095,36097.0
2023-02-06 10:30:00,57.46,57.65,57.43,57.49,60906.0,56.2997,56.4859,56.2703,56.3291,60906.0
2023-02-06 10:40:00,57.5,57.64,57.33,57.63,37523.0,56.3389,56.4761,56.1723,56.4663,37523.0
2023-02-06 10:50:00,57.63,57.8,57.61,57.71,33863.0,56.4663,56.6328,56.4467,56.5447,33863.0
2023-02-06 11:00:00,57.7,57.84,57.63,57.76,45322.0,56.5349,56.672,56.4663,56.5937,45322.0
2023-02-06 11:10:00,57.79,58.08,57.79,58.06,33882.0,56.623,56.9072,56.623,56.8876,33882.0
2023-02-06 11:20:00,58.07,58.07,57.89,57.92,19365.0,56.8974,56.8974,56.721,56.7504,19365.0
2023-02-06 11:30:00,57.93,58.0,57.76,57.8,24195.0,56.7602,56.8288,56.5937,56.6328,24195.0
2023-02-06 11:40:00,57.81,57.91,57.75,57.91,36402.0,56.6426,56.7406,56.5839,56.7406,36402.0
2023-02-06 11:50:00,57.88,57.94,57.81,57.87,25257.0,56.7112,56.77,56.6426,56.7014,25257.0
2023-02-06 12:00:00,57.86,57.98,57.82,57.91,15728.0,56.6916,56.8092,56.6524,56.7406,15728.0
2023-02-06 12:10:00,57.89,57.91,57.81,57.83,21902.0,56.721,56.7406,56.6426,56.6622,21902.0
2023-02-06 12:20:00,57.83,57.9,57.79,57.85,13594.0,56.6622,56.7308,56.623,56.6818,13594.0
2023-02-06 12:30:00,57.85,58.09,57.85,58.03,21918.0,56.6818,56.917,56.6818,56.8582,21918.0
2023-02-06 12:40:00,58.03,58.08,57.93,57.95,12571.0,56.8582,56.9072,56.7602,56.7798,12571.0
2023-02-06 12:50:00,57.94,57.95,57.86,57.87,14552.0,56.77,56.7798,56.6916,56.7014,14552.0
2023-02-06 13:00:00,57.89,57.91,57.71,57.8,16179.0,56.721,56.7406,56.5447,56.6328,16179.0
2023-02-06 13:10:00,57.79,57.87,57.69,57.83,17844.0,56.623,56.7014,56.5251,56.6622,17844.0
2023-02-06 13:20:00,57.85,57.9,57.8,57.84,19402.0,56.6818,56.7308,56.6328,56.672,19402.0
2023-02-06 13:30:00,57.84,57.9,57.77,57.77,11330.0,56.672,56.7308,56.6034,56.6034,11330.0
2023-02-06 13:40:00,57.78,57.81,57.68,57.81,37671.0,56.6132,56.6426,56.5153,56.6426,37671.0
2023-02-06 13:50:00,57.81,57.92,57.81,57.92,20105.0,56.6426,56.7504,56.6426,56.7504,20105.0
2023-02-06 14:00:00,57.91,58.06,57.89,57.9,23572.0,56.7406,56.8876,56.721,56.7308,23572.0
2023-02-06 14:10:00,57.9,57.97,57.89,57.9,18080.0,56.7308,56.7994,56.721,56.7308,18080.0
2023-02-06 14:20:00,57.9,57.93,57.85,57.87,16225.0,56.7308,56.7602,56.6818,56.7014,16225.0
2023-02-06 14:30:00,57.87,57.96,57.84,57.95,36511.0,56.7014,56.7896,56.672,56.7798,36511.0
2023-02-06 14:40:00,57.94,57.94,57.85,57.89,23888.0,56.77,56.77,56.6818,56.721,23888.0
2023-02-06 14:50:00,57.9,57.94,57.83,57.93,19742.0,56.7308,56.77,56.6622,56.7602,19742.0
2023-02-06 15:00:00,57.93,57.93,57.78,57.8,36012.0,56.7602,56.7602,56.6132,56.6328,36012.0
2023-02-06 15:10:00,57.79,57.79,57.63,57.69,38246.0,56.623,56.623,56.4663,56.5251,38246.0
2023-02-06 15:20:00,57.69,57.69,57.49,57.55,50358.0,56.5251,56.5251,56.3291,56.3879,50358.0
2023-02-06 15:30:00,57.55,57.66,57.5,57.63,64424.0,56.3879,56.4957,56.3389,56.4663,64424.0
2023-02-06 15:40:00,57.62,57.64,57.47,57.47,55891.0,56.4565,56.4761,56.3095,56.3095,55891.0
2023-02-06 15:50:00,57.48,57.57,57.4,57.48,262201.0,56.3193,56.4075,56.2409,56.3193,262201.0
2023-02-07 09:30:00,56.98,57.07,56.7,56.9,103383.0,55.8294,55.9176,55.5551,55.751,103383.0
2023-02-07 09:40:00,56.88,57.1,56.86,57.07,31899.0,55.7314,55.947,55.7118,55.9176,31899.0
2023-02-07 09:50:00,57.1,57.12,56.79,56.88,63503.0,55.947,55.9666,55.6432,55.7314,63503.0
2023-02-07 10:00:00,56.88,57.03,56.86,56.92,46912.0,55.7314,55.8784,55.7118,55.7706,46912.0
2023-02-07 10:10:00,56.9,57.06,56.84,57.05,50238.0,55.751,55.9078,55.6922,55.898,50238.0
2023-02-07 10:20:00,57.05,57.12,56.98,57.06,31564.0,55.898,55.9666,55.8294,55.9078,31564.0
2023-02-07 10:30:00,57.06,57.21,57.04,57.13,34032.0,55.9078,56.0548,55.8882,55.9764,34032.0
2023-02-07 10:40:00,57.12,57.31,57.04,57.3,35908.0,55.9666,56.1527,55.8882,56.1429,35908.0
2023-02-07 10:50:00,57.29,57.49,57.27,57.3,67421.0,56.1331,56.3291,56.1135,56.1429,67421.0
2023-02-07 11:00:00,57.29,57.38,57.15,57.35,35690.0,56.1331,56.2213,55.996,56.1919,35690.0
2023-02-07 11:10:00,57.37,57.42,57.32,57.34,20254.0,56.2115,56.2605,56.1625,56.1821,20254.0
2023-02-07 11:20:00,57.36,57.41,57.27,57.38,19666.0,56.2017,56.2507,56.1135,56.2213,19666.0
2023-02-07 11:30:00,57.39,57.59,57.38,57.49,29456.0,56.2311,56.4271,56.2213,56.3291,29456.0
2023-02-07 11:40:00,57.5,57.54,57.47,57.49,22354.0,56.3389,56.3781,56.3095,56.3291,22354.0
2023-02-07 11:50:00,57.5,57.55,57.34,57.34,21925.0,56.3389,56.3879,56.1821,56.1821,21925.0
2023-02-07 12:00:00,57.33,57.49,57.32,57.43,17494.0,56.1723,56.3291,56.1625,56.2703,17494.0
2023-02-07 12:10:00,57.42,57.49,57.41,57.42,17675.0,56.2605,56.3291,56.2507,56.2605,17675.0
2023-02-07 12:20:00,57.44,57.49,57.36,57.41,15192.0,56.2801,56.3291,56.2017,56.2507,15192.0
2023-02-07 12:30:00,57.42,57.47,57.39,57.43,15938.0,56.2605,56.3095,56.2311,56.2703,15938.0
2023-02-07 12:40:00,57.44,57.91,57.42,57.88,110888.0,56.2801,56.7406,56.2605,56.7112,110888.0
2023-02-07 12:50:00,57.88,58.19,57.82,58.06,73864.0,56.7112,57.015,56.6524,56.8876,73864.0
2023-02-07 13:00:00,58.08,58.28,57.79,57.8,78828.0,56.9072,57.1032,56.623,56.6328,78828.0
2023-02-07 13:10:00,57.78,57.83,57.35,57.58,42233.0,56.6132,56.6622,56.1919,56.4173,42233.0
2023-02-07 13:20:00,57.56,57.64,57.19,57.19,22392.0,56.3977,56.4761,56.0352,56.0352,22392.0
2023-02-07 13:30:00,57.13,57.2,56.93,57.14,38754.0,55.9764,56.045,55.7804,55.9862,38754.0
2023-02-07 13:40:00,57.15,57.34,57.03,57.11,22697.0,55.996,56.1821,55.8784,55.9568,22697.0
2023-02-07 13:50:00,57.09,57.33,57.05,57.33,25785.0,55.9372,56.1723,55.898,56.1723,25785.0
2023-02-07 14:00:00,57.35,57.68,57.33,57.63,57434.0,56.1919,56.5153,56.1723,56.4663,57434.0
2023-02-07 14:10:00,57.62,57.8,57.61,57.68,29867.0,56.4565,56.6328,56.4467,56.5153,29867.0
2023-02-07 14:20:00,57.67,57.83,57.63,57.69,35049.0,56.5055,56.6622,56.4663,56.5251,35049.0
2023-02-07 14:30:00,57.69,57.87,57.66,57.77,22005.0,56.5251,56.7014,56.4957,56.6034,22005.0
2023-02-07 14:40:00,57.76,57.89,57.73,57.76,24737.0,56.5937,56.721,56.5643,56.5937,24737.0
2023-02-07 14:50:00,57.76,57.89,57.74,57.79,22711.0,56.5937,56.721,56.5741,56.623,22711.0
2023-02-07 15:00:00,57.81,57.89,57.63,57.65,38388.0,56.6426,56.721,56.4663,56.4859,38388.0
2023-02-07 15:10:00,57.65,57.84,57.65,57.82,57864.0,56.4859,56.672,56.4859,56.6524,57864.0
2023-02-07 15:20:00,57.82,57.99,57.76,57.97,56315.0,56.6524,56.819,56.5937,56.7994,56315.0
2023-02-07 15:30:00,57.97,58.01,57.94,58.01,96874.0,56.7994,56.8386,56.77,56.8386,96874.0
2023-02-07 15:40:00,58.0,58.12,57.97,58.09,131298.0,56.8288,56.9464,56.7994,56.917,131298.0
2023-02-07 15:50:00,58.1,58.33,58.06,58.06,229549.0,56.9268,57.1521,56.8876,56.8876,229549.0
2023-02-08 09:30:00,57.72,57.73,57.36,57.37,69941.0,56.5545,56.5643,56.2017,56.2115,69941.0
2023-02-08 09:40:00,57.38,57.5,57.24,57.27,49465.0,56.2213,56.3389,56.0842,56.1135,49465.0
2023-02-08 09:50:00,57.27,57.3,56.97,57.3,61896.0,56.1135,56.1429,55.8196,56.1429,61896.0
2023-02-08 10:00:00,57.29,57.29,56.61,56.65,87163.0,56.1331,56.1331,55.4669,55.5061,87163.0
2023-02-08 10:10:00,56.66,56.9,56.65,56.84,61548.0,55.5159,55.751,55.5061,55.6922,61548.0
2023-02-08 10:20:00,56.86,56.86,56.6,56.6,39626.0,55.7118,55.7118,55.4571,55.4571,39626.0
2023-02-08 10:30:00,56.58,56.58,56.31,56.45,91416.0,55.4375,55.4375,55.1729,55.3101,91416.0
2023-02-08 10:40:00,56.45,56.53,56.33,56.35,46884.0,55.3101,55.3885,55.1925,55.2121,46884.0
2023-02-08 10:50:00,56.35,56.45,56.25,56.34,45384.0,55.2121,55.3101,55.1141,55.2023,45384.0
2023-02-08 11:00:00,56.31,56.32,56.07,56.2,64294.0,55.1729,55.1827,54.9378,55.0652,64294.0
2023-02-08 11:10:00,56.19,56.23,56.09,56.14,48628.0,55.0554,55.0945,54.9574,55.0064,48628.0
2023-02-08 11:20:00,56.15,56.22,55.91,56.05,84930.0,55.0162,55.0847,54.781,54.9182,84930.0
2023-02-08 11:30:00,56.08,56.18,55.92,56.18,68223.0,54.9476,55.0456,54.7908,55.0456,68223.0
2023-02-08 11:40:00,56.18,56.26,56.07,56.23,67578.0,55.0456,55.1239,54.9378,55.0945,67578.0
2023-02-08 11:50:00,56.25,56.29,56.08,56.08,28270.0,55.1141,55.1533,54.9476,54.9476,28270.0
2023-02-08 12:00:00,56.06,56.09,55.9,55.9,26365.0,54.928,54.9574,54.7712,54.7712,26365.0
2023-02-08 12:10:00,55.9,56.01,55.74,55.78,29495.0,54.7712,54.879,54.6144,54.6536,29495.0
2023-02-08 12:20:00,55.79,55.93,55.79,55.85,23716.0,54.6634,54.8006,54.6634,54.7222,23716.0
2023-02-08 12:30:00,55.84,56.06,55.83,55.92,32293.0,54.7124,54.928,54.7026,54.7908,32293.0
2023-02-08 12:40:00,55.91,55.98,55.77,55.98,29836.0,54.781,54.8496,54.6438,54.8496,29836.0
2023-02-08 12:50:00,55.99,56.08,55.91,56.05,19789.0,54.8594,54.9476,54.781,54.9182,19789.0
2023-02-08 13:00:00,56.04,56.25,56.04,56.1,41282.0,54.9084,55.1141,54.9084,54.9672,41282.0
2023-02-08 13:10:00,56.1,56.15,56.01,56.02,24593.0,54.9672,55.0162,54.879,54.8888,24593.0
2023-02-08 13:20:00,56.01,56.09,55.9,55.94,33226.0,54.879,54.9574,54.7712,54.8104,33226.0
2023-02-08 13:30:00,55.93,55.95,55.71,55.74,45454.0,54.8006,54.8202,54.585,54.6144,45454.0
2023-02-08 13:40:00,55.74,55.78,55.58,55.6,34338.0,54.6144,54.6536,54.4577,54.4773,34338.0
2023-02-08 13:50:00,55.59,55.64,55.54,55.61,45624.0,54.4675,54.5165,54.4185,54.4871,45624.0
2023-02-08 14:00:00,55.61,55.72,55.51,55.52,35038.0,54.4871,54.5948,54.3891,54.3989,35038.0
2023-02-08 14:10:00,55.53,55.84,55.53,55.78,38134.0,54.4087,54.7124,54.4087,54.6536,38134.0
2023-02-08 14:20:00,55.78,55.78,55.6,55.65,25526.0,54.6536,54.6536,54.4773,54.5263,25526.0
2023-02-08 14:30:00,55.65,55.75,55.55,55.6,37922.0,54.5263,54.6242,54.4283,54.4773,37922.0
2023-02-08 14:40:00,55.6,55.61,55.41,55.51,94170.0,54.4773,54.4871,54.2911,54.3891,94170.0
2023-02-08 14:50:00,55.5,55.59,55.45,55.53,63518.0,54.3793,54.4675,54.3303,54.4087,63518.0
2023-02-08 15:00:00,55.54,55.57,55.35,55.4,57751.0,54.4185,54.4479,54.2323,54.2813,57751.0
2023-02-08 15:10:00,55.39,55.47,55.25,55.26,71697.0,54.2715,54.3499,54.1343,54.1441,71697.0
2023-02-08 15:20:00,55.27,55.47,55.27,55.38,71990.0,54.1539,54.3499,54.1539,54.2617,71990.0
2023-02-08 15:30:00,55.36,55.45,55.32,55.32,93817.0,54.2421,54.3303,54.2029,54.2029,93817.0
2023-02-08 15:40:00,55.32,55.51,55.31,55.33,151199.0,54.2029,54.3891,54.1931,54.2127,151199.0
2023-02-08 15:50:00,55.34,55.51,55.27,55.51,381866.0,54.2225,54.3891,54.1539,54.3891,381866.0
2023-02-09 09:30:00,56.21,56.62,55.98,56.28,69355.0,55.075,55.4767,54.8496,55.1435,69355.0
2023-02-09 09:40:00,56.29,56.45,56.21,56.38,40328.0,55.1533,55.3101,55.075,55.2415,40328.0
2023-02-09 09:50:00,56.38,56.45,55.93,56.19,33435.0,55.2415,55.3101,54.8006,55.0554,33435.0
2023-02-09 10:00:00,56.21,56.4,56.16,56.23,22454.0,55.075,55.2611,55.026,55.0945,22454.0
2023-02-09 10:10:00,56.21,56.27,56.14,56.16,58420.0,55.075,55.1337,55.0064,55.026,58420.0
2023-02-09 10:20:00,56.15,56.22,56.01,56.06,34004.0,55.0162,55.0847,54.879,54.928,34004.0
2023-02-09 10:30:00,56.08,56.37,56.04,56.37,23202.0,54.9476,55.2317,54.9084,55.2317,23202.0
2023-02-09 10:40:00,56.37,56.45,56.31,56.36,24444.0,55.2317,55.3101,55.1729,55.2219,24444.0
2023-02-09 10:50:00,56.39,56.59,56.37,56.59,21862.0,55.2513,55.4473,55.2317,55.4473,21862.0
2023-02-09 11:00:00,56.59,56.62,56.41,56.62,30019.0,55.4473,55.4767,55.2709,55.4767,30019.0
2023-02-09 11:10:00,56.61,56.63,56.44,56.48,26952.0,55.4669,55.4865,55.3003,55.3395,26952.0
2023-02-09 11:20:00,56.46,56.55,56.41,56.52,25799.0,55.3199,55.4081,55.2709,55.3787,25799.0
2023-02-09 11:30:00,56.52,56.52,56.33,56.35,33947.0,55.3787,55.3787,55.1925,55.2121,33947.0
2023-02-09 11:40:00,56.38,56.42,56.28,56.28,18051.0,55.2415,55.2807,55.1435,55.1435,18051.0
2023-02-09 11:50:00,56.28,56.38,56.26,56.38,18208.0,55.1435,55.2415,55.1239,55.2415,18208.0
2023-02-09 12:00:00,56.38,56.54,56.36,56.52,46991.0,55.2415,55.3983,55.2219,55.3787,46991.0
2023-02-09 12:10:00,56.54,56.57,56.39,56.45,18060.0,55.3983,55.4277,55.2513,55.3101,18060.0
2023-02-09 12:20:00,56.46,56.49,56.35,56.37,17751.0,55.3199,55.3493,55.2121,55.2317,17751.0
2023-02-09 12:30:00,56.38,56.38,56.13,56.17,24042.0,55.2415,55.2415,54.9966,55.0358,24042.0
2023-02-09 12:40:00,56.15,56.22,56.04,56.06,28920.0,55.0162,55.0847,54.9084,54.928,28920.0
2023-02-09 12:50:00,56.05,56.26,56.04,56.26,26699.0,54.9182,55.1239,54.9084,55.1239,26699.0
2023-02-09 13:00:00,56.27,56.33,56.16,56.17,78466.0,55.1337,55.1925,55.026,55.0358,78466.0
2023-02-09 13:10:00,56.17,56.23,56.06,56.07,18117.0,55.0358,55.0945,54.928,54.9378,18117.0
2023-02-09 13:20:00,56.07,56.19,56.0,56.0,37424.0,54.9378,55.0554,54.8692,54.8692,37424.0
2023-02-09 13:30:00,55.98,56.07,55.94,55.95,24844.0,54.8496,54.9378,54.8104,54.8202,24844.0
2023-02-09 13:40:00,55.95,56.06,55.87,56.05,19547.0,54.8202,54.928,54.7418,54.9182,19547.0
2023-02-09 13:50:00,56.06,56.07,55.92,55.96,30154.0,54.928,54.9378,54.7908,54.83,30154.0
2023-02-09 14:00:00,55.95,56.05,55.93,56.03,22158.0,54.8202,54.9182,54.8006,54.8986,22158.0
2023-02-09 14:10:00,56.03,56.03,55.91,55.94,21264.0,54.8986,54.8986,54.781,54.8104,21264.0
2023-02-09 14:20:00,55.94,56.0,55.8,55.85,36349.0,54.8104,54.8692,54.6732,54.7222,36349.0
2023-02-09 14:30:00,55.84,55.94,55.73,55.84,39892.0,54.7124,54.8104,54.6046,54.7124,39892.0
2023-02-09 14:40:00,55.83,55.9,55.81,55.9,18288.0,54.7026,54.7712,54.683,54.7712,18288.0
2023-02-09 14:50:00,55.9,55.91,55.79,55.84,23609.0,54.7712,54.781,54.6634,54.7124,23609.0
2023-02-09 15:00:00,55.85,55.85,55.71,55.81,26982.0,54.7222,54.7222,54.585,54.683,26982.0
2023-02-09 15:10:00,55.84,55.84,55.7,55.75,43790.0,54.7124,54.7124,54.5752,54.6242,43790.0
2023-02-09 15:20:00,55.76,55.81,55.46,55.49,95711.0,54.634,54.683,54.3401,54.3695,95711.0
2023-02-09 15:30:00,55.5,55.5,55.37,55.39,119959.0,54.3793,54.3793,54.2519,54.2715,119959.0
2023-02-09 15:40:00,55.39,55.62,55.35,55.56,87277.0,54.2715,54.4969,54.2323,54.4381,87277.0
2023-02-09 15:50:00,55.55,55.69,55.48,55.57,287477.0,54.4283,54.5655,54.3597,54.4479,287477.0
2023-02-10 09:30:00,55.24,55.69,55.21,55.64,74416.0,54.1245,54.5655,54.0951,54.5165,74416.0
2023-02-10 09:40:00,55.66,55.79,55.6,55.65,53040.0,54.5361,54.6634,54.4773,54.5263,53040.0
2023-02-10 09:50:00,55.65,55.75,55.56,55.67,56739.0,54.5263,54.6242,54.4381,54.5459,56739.0
2023-02-10 10:00:00,55.64,55.95,55.45,55.87,64792.0,54.5165,54.8202,54.3303,54.7418,64792.0
2023-02-10 10:10:00,55.87,56.2,55.87,56.07,47031.0,54.7418,55.0652,54.7418,54.9378,47031.0
2023-02-10 10:20:00,56.08,56.13,55.96,56.13,24461.0,54.9476,54.9966,54.83,54.9966,24461.0
2023-02-10 10:30:00,56.14,56.22,56.02,56.13,32074.0,55.0064,55.0847,54.8888,54.9966,32074.0
2023-02-10 10:40:00,56.12,56.12,55.92,56.01,31237.0,54.9868,54.9868,54.7908,54.879,31237.0
2023-02-10 10:50:00,56.0,56.0,55.77,55.86,65732.0,54.8692,54.8692,54.6438,54.732,65732.0
2023-02-10 11:00:00,55.86,56.02,55.83,55.97,33791.0,54.732,54.8888,54.7026,54.8398,33791.0
2023-02-10 11:10:00,55.97,55.97,55.83,55.93,22103.0,54.8398,54.8398,54.7026,54.8006,22103.0
2023-02-10 11:20:00,55.9,55.91,55.8,55.84,25596.0,54.7712,54.781,54.6732,54.7124,25596.0
2023-02-10 11:30:00,55.85,55.97,55.8,55.87,17477.0,54.7222,54.8398,54.6732,54.7418,17477.0
2023-02-10 11:40:00,55.87,55.93,55.84,55.88,19541.0,54.7418,54.8006,54.7124,54.7516,19541.0
2023-02-10 11:50:00,55.88,55.89,55.75,55.77,20419.0,54.7516,54.7614,54.6242,54.6438,20419.0
2023-02-10 12:00:00,55.78,55.84,55.73,55.83,20567.0,54.6536,54.7124,54.6046,54.7026,20567.0
2023-02-10 12:10:00,55.84,55.85,55.7,55.7,16873.0,54.7124,54.7222,54.5752,54.5752,16873.0
2023-02-10 12:20:00,55.71,55.79,55.66,55.69,27521.0,54.585,54.6634,54.5361,54.5655,27521.0
2023-02-10 12:30:00,55.7,55.88,55.66,55.79,23234.0,54.5752,54.7516,54.5361,54.6634,23234.0
2023-02-10 12:40:00,55.79,55.92,55.76,55.81,20521.0,54.6634,54.7908,54.634,54.683,20521.0
2023-02-10 12:50:00,55.8,55.87,55.77,55.83,15090.0,54.6732,54.7418,54.6438,54.7026,15090.0
2023-02-10 13:00:00,55.84,55.9,55.81,55.85,16831.0,54.7124,54.7712,54.683,54.7222,16831.0
2023-02-10 13:10:00,55.85,55.94,55.82,55.92,16975.0,54.7222,54.8104,54.6928,54.7908,16975.0
2023-02-10 13:20:00,55.93,56.01,55.91,55.91,16046.0,54.8006,54.879,54.781,54.781,16046.0
2023-02-10 13:30:00,55.9,55.9,55.69,55.72,21947.0,54.7712,54.7712,54.5655,54.5948,21947.0
2023-02-10 13:40:00,55.71,55.75,55.64,55.72,26244.0,54.585,54.6242,54.5165,54.5948,26244.0
2023-02-10 13:50:00,55.71,55.71,55.58,55.65,30790.0,54.585,54.585,54.4577,54.5263,30790.0
2023-02-10 14:00:00,55.66,55.69,55.61,55.69,21302.0,54.5361,54.5655,54.4871,54.5655,21302.0
2023-02-10 14:10:00,55.69,55.78,55.65,55.78,20246.0,54.5655,54.6536,54.5263,54.6536,20246.0
2023-02-10 14:20:00,55.77,55.83,55.66,55.76,64414.0,54.6438,54.7026,54.5361,54.634,64414.0
2023-02-10 14:30:00,55.76,55.91,55.73,55.83,20270.0,54.634,54.781,54.6046,54.7026,20270.0
2023-02-10 14:40:00,55.82,55.84,55.78,55.83,12092.0,54.6928,54.7124,54.6536,54.7026,12092.0
2023-02-10 14:50:00,55.83,55.92,55.82,55.9,17559.0,54.7026,54.7908,54.6928,54.7712,17559.0
2023-02-10 15:00:00,55.91,55.96,55.85,55.85,22413.0,54.781,54.83,54.7222,54.7222,22413.0
2023-02-10 15:10:00,55.86,55.86,55.74,55.76,26116.0,54.732,54.732,54.6144,54.634,26116.0
2023-02-10 15:20:00,55.77,55.8,55.7,55.77,37831.0,54.6438,54.6732,54.5752,54.6438,37831.0
2023-02-10 15:30:00,55.77,55.86,55.77,55.8,40580.0,54.6438,54.732,54.6438,54.6732,40580.0
2023-02-10 15:40:00,55.8,55.94,55.75,55.93,55742.0,54.6732,54.8104,54.6242,54.8006,55742.0
2023-02-10 15:50:00,55.94,56.01,55.82,55.98,223408.0,54.8104,54.879,54.6928,54.8496,223408.0
2023-02-13 09:30:00,55.98,56.0,55.66,55.91,59456.0,54.8496,54.8692,54.5361,54.781,59456.0
2023-02-13 09:40:00,55.91,56.16,55.88,56.02,22994.0,54.781,55.026,54.7516,54.8888,22994.0
2023-02-13 09:50:00,56.01,56.23,55.98,56.21,13834.0,54.879,55.0945,54.8496,55.075,13834.0
2023-02-13 10:00:00,56.21,56.35,56.13,56.29,64852.0,55.075,55.2121,54.9966,55.1533,64852.0
2023-02-13 10:10:00,56.28,56.45,56.27,56.4,26350.0,55.1435,55.3101,55.1337,55.2611,26350.0
2023-02-13 10:20:00,56.39,56.51,56.32,56.51,36564.0,55.2513,55.3689,55.1827,55.3689,36564.0
2023-02-13 10:30:00,56.5,56.56,56.48,56.53,31790.0,55.3591,55.4179,55.3395,55.3885,31790.0
2023-02-13 10:40:00,56.53,56.72,56.49,56.7,38843.0,55.3885,55.5747,55.3493,55.5551,38843.0
2023-02-13 10:50:00,56.69,56.85,56.69,56.83,42532.0,55.5453,55.702,55.5453,55.6824,42532.0
2023-02-13 11:00:00,56.83,56.85,56.6,56.62,27934.0,55.6824,55.702,55.4571,55.4767,27934.0
2023-02-13 11:10:00,56.61,56.69,56.55,56.61,20152.0,55.4669,55.5453,55.4081,55.4669,20152.0
2023-02-13 11:20:00,56.62,56.72,56.61,56.7,24036.0,55.4767,55.5747,55.4669,55.5551,24036.0
2023-02-13 11:30:00,56.71,56.73,56.6,56.65,17839.0,55.5649,55.5845,55.4571,55.5061,17839.0
2023-02-13 11:40:00,56.66,56.73,56.64,56.65,17380.0,55.5159,55.5845,55.4963,55.5061,17380.0
2023-02-13 11:50:00,56.65,56.72,56.58,56.68,30436.0,55.5061,55.5747,55.4375,55.5355,30436.0
2023-02-13 12:00:00,56.68,56.95,56.68,56.94,88018.0,55.5355,55.8,55.5355,55.7902,88018.0
2023-02-13 12:10:00,56.95,57.03,56.87,56.89,89524.0,55.8,55.8784,55.7216,55.7412,89524.0
2023-02-13 12:20:00,56.89,56.89,56.65,56.73,37708.0,55.7412,55.7412,55.5061,55.5845,37708.0
2023-02-13 12:30:00,56.73,56.73,56.62,56.64,22821.0,55.5845,55.5845,55.4767,55.4963,22821.0
2023-02-13 12:40:00,56.64,56.72,56.63,56.72,26990.0,55.4963,55.5747,55.4865,55.5747,26990.0
2023-02-13 12:50:00,56.7,56.71,56.61,56.66,17970.0,55.5551,55.5649,55.4669,55.5159,17970.0
2023-02-13 13:00:00,56.65,56.65,56.55,56.56,16965.0,55.5061,55.5061,55.4081,55.4179,16965.0
2023-02-13 13:10:00,56.55,56.72,56.48,56.71,54116.0,55.4081,55.5747,55.3395,55.5649,54116.0
2023-02-13 13:20:00,56.71,56.79,56.66,56.7,23479.0,55.5649,55.6432,55.5159,55.5551,23479.0
2023-02-13 13:30:00,56.71,56.85,56.7,56.74,58845.0,55.5649,55.702,55.5551,55.5942,58845.0
2023-02-13 13:40:00,56.76,56.97,56.75,56.95,76961.0,55.6138,55.8196,55.604,55.8,76961.0
2023-02-13 13:50:00,56.96,57.04,56.91,57.02,18742.0,55.8098,55.8882,55.7608,55.8686,18742.0
2023-02-13 14:00:00,57.04,57.1,56.96,57.0,20896.0,55.8882,55.947,55.8098,55.849,20896.0
2023-02-13 14:10:00,56.99,56.99,56.77,56.84,17539.0,55.8392,55.8392,55.6236,55.6922,17539.0
2023-02-13 14:20:00,56.84,56.93,56.83,56.88,12243.0,55.6922,55.7804,55.6824,55.7314,12243.0
2023-02-13 14:30:00,56.89,56.94,56.83,56.88,16689.0,55.7412,55.7902,55.6824,55.7314,16689.0
2023-02-13 14:40:00,56.87,56.93,56.85,56.87,17844.0,55.7216,55.7804,55.702,55.7216,17844.0
2023-02-13 14:50:00,56.86,56.93,56.84,56.93,15764.0,55.7118,55.7804,55.6922,55.7804,15764.0
2023-02-13 15:00:00,56.92,57.01,56.85,56.99,23183.0,55.7706,55.8588,55.702,55.8392,23183.0
2023-02-13 15:10:00,56.98,57.03,56.96,57.03,21650.0,55.8294,55.8784,55.8098,55.8784,21650.0
2023-02-13 15:20:00,57.03,57.15,57.02,57.14,37256.0,55.8784,55.996,55.8686,55.9862,37256.0
2023-02-13 15:30:00,57.14,57.32,57.13,57.29,37551.0,55.9862,56.1625,55.9764,56.1331,37551.0
2023-02-13 15:40:00,57.29,57.4,57.27,57.36,68075.0,56.1331,56.2409,56.1135,56.2017,68075.0
2023-02-13 15:50:00,57.35,57.42,57.26,57.4,221493.0,56.1919,56.2605,56.1037,56.2409,221493.0
2023-02-14 09:30:00,56.67,57.11,56.35,56.84,71146.0,55.5257,55.9568,55.2121,55.6922,71146.0
2023-02-14 09:40:00,56.88,56.99,56.68,56.77,22787.0,55.7314,55.8392,55.5355,55.6236,22787.0
2023-02-14 09:50:00,56.77,57.0,56.68,56.94,20679.0,55.6236,55.849,55.5355,55.7902,20679.0
2023-02-14 10:00:00,56.95,57.11,56.94,57.1,21371.0,55.8,55.9568,55.7902,55.947,21371.0
2023-02-14 10:10:00,57.1,57.33,56.98,57.33,32819.0,55.947,56.1723,55.8294,56.1723,32819.0
2023-02-14 10:20:00,57.34,57.42,57.06,57.06,12427.0,56.1821,56.2605,55.9078,55.9078,12427.0
2023-02-14 10:30:00,57.04,57.06,56.42,56.42,56540.0,55.8882,55.9078,55.2807,55.2807,56540.0
2023-02-14 10:40:00,56.42,56.53,56.32,56.51,36014.0,55.2807,55.3885,55.1827,55.3689,36014.0
2023-02-14 10:50:00,56.52,56.66,56.49,56.55,27085.0,55.3787,55.5159,55.3493,55.4081,27085.0
2023-02-14 11:00:00,56.57,56.86,56.55,56.71,31321.0,55.4277,55.7118,55.4081,55.5649,31321.0
2023-02-14 11:10:00,56.71,56.85,56.67,56.77,62914.0,55.5649,55.702,55.5257,55.6236,62914.0
2023-02-14 11:20:00,56.78,56.81,56.54,56.59,41612.0,55.6334,55.6628,55.3983,55.4473,41612.0
2023-02-14 11:30:00,56.56,56.56,56.25,56.43,29625.0,55.4179,55.4179,55.1141,55.2905,29625.0
2023-02-14 11:40:00,56.41,56.57,56.27,56.56,39364.0,55.2709,55.4277,55.1337,55.4179,39364.0
2023-02-14 11:50:00,56.54,56.56,56.36,56.56,14715.0,55.3983,55.4179,55.2219,55.4179,14715.0
2023-02-14 12:00:00,56.55,56.64,56.52,56.61,11730.0,55.4081,55.4963,55.3787,55.4669,11730.0
2023-02-14 12:10:00,56.64,56.74,56.62,56.67,21140.0,55.4963,55.5942,55.4767,55.5257,21140.0
2023-02-14 12:20:00,56.68,56.75,56.64,56.67,8084.0,55.5355,55.604,55.4963,55.5257,8084.0
2023-02-14 12:30:00,56.64,56.79,56.62,56.78,11588.0,55.4963,55.6432,55.4767,55.6334,11588.0
2023-02-14 12:40:00,56.77,56.82,56.76,56.78,7397.0,55.6236,55.6726,55.6138,55.6334,7397.0
2023-02-14 12:50:00,56.78,56.85,56.72,56.83,8036.0,55.6334,55.702,55.5747,55.6824,8036.0
2023-02-14 13:00:00,56.82,57.07,56.81,56.97,16996.0,55.6726,55.9176,55.6628,55.8196,16996.0
2023-02-14 13:10:00,56.96,57.02,56.87,56.93,16015.0,55.8098,55.8686,55.7216,55.7804,16015.0
2023-02-14 13:20:00,56.94,56.97,56.87,56.94,10737.0,55.7902,55.8196,55.7216,55.7902,10737.0
2023-02-14 13:30:00,56.94,57.0,56.89,56.9,13514.0,55.7902,55.849,55.7412,55.751,13514.0
2023-02-14 13:40:00,56.91,56.93,56.76,56.9,17142.0,55.7608,55.7804,55.6138,55.751,17142.0
2023-02-14 13:50:00,56.89,56.91,56.75,56.79,14943.0,55.7412,55.7608,55.604,55.6432,14943.0
2023-02-14 14:00:00,56.8,56.98,56.67,56.71,78795.0,55.653,55.8294,55.5257,55.5649,78795.0
2023-02-14 14:10:00,56.72,56.88,56.72,56.85,12050.0,55.5747,55.7314,55.5747,55.702,12050.0
2023-02-14 14:20:00,56.83,56.88,56.78,56.79,10400.0,55.6824,55.7314,55.6334,55.6432,10400.0
2023-02-14 14:30:00,56.8,56.9,56.79,56.86,10399.0,55.653,55.751,55.6432,55.7118,10399.0
2023-02-14 14:40:00,56.86,56.92,56.81,56.82,25222.0,55.7118,55.7706,55.6628,55.6726,25222.0
2023-02-14 14:50:00,56.84,56.89,56.81,56.87,19704.0,55.6922,55.7412,55.6628,55.7216,19704.0
2023-02-14 15:00:00,56.87,56.9,56.77,56.77,12138.0,55.7216,55.751,55.6236,55.6236,12138.0
2023-02-14 15:10:00,56.78,56.8,56.64,56.71,53978.0,55.6334,55.653,55.4963,55.5649,53978.0
2023-02-14 15:20:00,56.72,56.83,56.72,56.77,31118.0,55.5747,55.6824,55.5747,55.6236,31118.0
2023-02-14 15:30:00,56.77,56.85,56.74,56.84,30119.0,55.6236,55.702,55.5942,55.6922,30119.0
2023-02-14 15:40:00,56.83,56.84,56.68,56.73,57488.0,55.6824,55.6922,55.5355,55.5845,57488.0
2023-02-14 15:50:00,56.72,56.8,56.45,56.5,233329.0,55.5747,55.653,55.3101,55.3591,233329.0
2023-02-15 09:30:00,55.96,56.19,55.72,56.09,43249.0,54.83,55.0554,54.5948,54.9574,43249.0
2023-02-15 09:40:00,56.12,56.47,56.0,56.42,14422.0,54.9868,55.3297,54.8692,55.2807,14422.0
2023-02-15 09:50:00,56.39,56.47,56.13,56.23,21395.0,55.2513,55.3297,54.9966,55.0945,21395.0
2023-02-15 10:00:00,56.23,56.56,56.2,56.54,26654.0,55.0945,55.4179,55.0652,55.3983,26654.0
2023-02-15 10:10:00,56.57,56.75,56.42,56.75,16571.0,55.4277,55.604,55.2807,55.604,16571.0
2023-02-15 10:20:00,56.75,56.83,56.56,56.63,19877.0,55.604,55.6824,55.4179,55.4865,19877.0
2023-02-15 10:30:00,56.64,56.81,56.63,56.69,13153.0,55.4963,55.6628,55.4865,55.5453,13153.0
2023-02-15 10:40:00,56.68,56.85,56.65,56.84,11282.0,55.5355,55.702,55.5061,55.6922,11282.0
2023-02-15 10:50:00,56.83,56.97,56.77,56.88,20136.0,55.6824,55.8196,55.6236,55.7314,20136.0
2023-02-15 11:00:00,56.86,57.07,56.84,56.99,10984.0,55.7118,55.9176,55.6922,55.8392,10984.0
2023-02-15 11:10:00,57.01,57.03,56.92,56.92,7986.0,55.8588,55.8784,55.7706,55.7706,7986.0
2023-02-15 11:20:00,56.93,56.99,56.86,56.95,9773.0,55.7804,55.8392,55.7118,55.8,9773.0
2023-02-15 11:30:00,56.96,57.0,56.89,57.0,10536.0,55.8098,55.849,55.7412,55.849,10536.0
2023-02-15 11:40:00,56.99,57.08,56.99,57.01,12074.0,55.8392,55.9274,55.8392,55.8588,12074.0
2023-02-15 11:50:00,57.03,57.04,56.96,56.96,17316.0,55.8784,55.8882,55.8098,55.8098,17316.0
2023-02-15 12:00:00,56.99,57.0,56.77,56.84,19531.0,55.8392,55.849,55.6236,55.6922,19531.0
2023-02-15 12:10:00,56.85,56.88,56.78,56.8,8667.0,55.702,55.7314,55.6334,55.653,8667.0
2023-02-15 12:20:00,56.78,56.85,56.68,56.73,15511.0,55.6334,55.702,55.5355,55.5845,15511.0
2023-02-15 12:30:00,56.72,56.82,56.7,56.75,9623.0,55.5747,55.6726,55.5551,55.604,9623.0
2023-02-15 12:40:00,56.75,56.82,56.73,56.8,9349.0,55.604,55.6726,55.5845,55.653,9349.0
2023-02-15 12:50:00,56.78,56.86,56.77,56.8,11765.0,55.6334,55.7118,55.6236,55.653,11765.0
2023-02-15 13:00:00,56.8,56.84,56.77,56.81,6401.0,55.653,55.6922,55.6236,55.6628,6401.0
2023-02-15 13:10:00,56.83,56.88,56.81,56.82,13918.0,55.6824,55.7314,55.6628,55.6726,13918.0
2023-02-15 13:20:00,56.83,56.9,56.82,56.87,10573.0,55.6824,55.751,55.6726,55.7216,10573.0
2023-02-15 13:30:00,56.87,56.99,56.85,56.95,10450.0,55.7216,55.8392,55.702,55.8,10450.0
2023-02-15 13:40:00,56.95,57.08,56.95,56.98,13922.0,55.8,55.9274,55.8,55.8294,13922.0
2023-02-15 13:50:00,56.97,57.02,56.97,57.0,9001.0,55.8196,55.8686,55.8196,55.849,9001.0
2023-02-15 14:00:00,57.0,57.01,56.95,56.97,15035.0,55.849,55.8588,55.8,55.8196,15035.0
2023-02-15 14:10:00,56.95,57.0,56.9,56.92,10985.0,55.8,55.849,55.751,55.7706,10985.0
2023-02-15 14:20:00,56.92,57.02,56.92,56.96,18451.0,55.7706,55.8686,55.7706,55.8098,18451.0
2023-02-15 14:30:00,56.97,56.97,56.87,56.9,14429.0,55.8196,55.8196,55.7216,55.751,14429.0
2023-02-15 14:40:00,56.9,56.96,56.83,56.85,11127.0,55.751,55.8098,55.6824,55.702,11127.0
2023-02-15 14:50:00,56.85,56.88,56.77,56.78,19028.0,55.702,55.7314,55.6236,55.6334,19028.0
2023-02-15 15:00:00,56.79,56.88,56.77,56.78,28699.0,55.6432,55.7314,55.6236,55.6334,28699.0
2023-02-15 15:10:00,56.78,56.83,56.73,56.73,25382.0,55.6334,55.6824,55.5845,55.5845,25382.0
2023-02-15 15:20:00,56.73,56.81,56.71,56.81,27154.0,55.5845,55.6628,55.5649,55.6628,27154.0
2023-02-15 15:30:00,56.82,56.86,56.79,56.81,33336.0,55.6726,55.7118,55.6432,55.6628,33336.0
2023-02-15 15:40:00,56.8,56.87,56.77,56.78,40380.0,55.653,55.7216,55.6236,55.6334,40380.0
2023-02-15 15:50:00,56.78,56.83,56.68,56.74,168741.0,55.6334,55.6824,55.5355,55.5942,168741.0
2023-02-16 09:30:00,55.53,55.77,55.23,55.57,145944.0,54.4087,54.6438,54.1147,54.4479,145944.0
2023-02-16 09:40:00,55.59,56.34,55.52,55.97,134488.0,54.4675,55.2023,54.3989,54.8398,134488.0
2023-02-16 09:50:00,55.94,56.02,55.43,55.48,83113.0,54.8104,54.8888,54.3107,54.3597,83113.0
2023-02-16 10:00:00,55.47,55.74,55.4,55.7,45727.0,54.3499,54.6144,54.2813,54.5752,45727.0
2023-02-16 10:10:00,55.68,55.74,55.46,55.62,27726.0,54.5557,54.6144,54.3401,54.4969,27726.0
2023-02-16 10:20:00,55.63,55.77,55.58,55.76,30395.0,54.5067,54.6438,54.4577,54.634,30395.0
2023-02-16 10:30:00,55.75,55.9,55.7,55.82,76965.0,54.6242,54.7712,54.5752,54.6928,76965.0
2023-02-16 10:40:00,55.81,55.93,55.78,55.9,28771.0,54.683,54.8006,54.6536,54.7712,28771.0
2023-02-16 10:50:00,55.91,55.91,55.77,55.82,26355.0,54.781,54.781,54.6438,54.6928,26355.0
2023-02-16 11:00:00,55.83,56.0,55.8,55.92,25031.0,54.7026,54.8692,54.6732,54.7908,25031.0
2023-02-16 11:10:00,55.94,56.12,55.93,56.01,15088.0,54.8104,54.9868,54.8006,54.879,15088.0
2023-02-16 11:20:00,56.02,56.2,56.01,56.15,30868.0,54.8888,55.0652,54.879,55.0162,30868.0
2023-02-16 11:30:00,56.14,56.23,56.13,56.23,14419.0,55.0064,55.0945,54.9966,55.0945,14419.0
2023-02-16 11:40:00,56.24,56.38,56.23,56.35,18793.0,55.1043,55.2415,55.0945,55.2121,18793.0
2023-02-16 11:50:00,56.34,56.35,56.19,56.19,11389.0,55.2023,55.2121,55.0554,55.0554,11389.0
2023-02-16 12:00:00,56.19,56.24,56.12,56.23,10305.0,55.0554,55.1043,54.9868,55.0945,10305.0
2023-02-16 12:10:00,56.23,56.28,56.0,56.02,16245.0,55.0945,55.1435,54.8692,54.8888,16245.0
2023-02-16 12:20:00,56.02,56.18,56.01,56.15,15299.0,54.8888,55.0456,54.879,55.0162,15299.0
2023-02-16 12:30:00,56.14,56.25,56.14,56.25,16033.0,55.0064,55.1141,55.0064,55.1141,16033.0
2023-02-16 12:40:00,56.25,56.31,56.23,56.23,14149.0,55.1141,55.1729,55.0945,55.0945,14149.0
2023-02-16 12:50:00,56.24,56.26,56.14,56.16,15082.0,55.1043,55.1239,55.0064,55.026,15082.0
2023-02-16 13:00:00,56.18,56.28,56.15,56.27,13934.0,55.0456,55.1435,55.0162,55.1337,13934.0
2023-02-16 13:10:00,56.27,56.28,56.11,56.16,13292.0,55.1337,55.1435,54.977,55.026,13292.0
2023-02-16 13:20:00,56.15,56.16,55.88,55.89,81670.0,55.0162,55.026,54.7516,54.7614,81670.0
2023-02-16 13:30:00,55.91,56.2,55.87,56.18,18967.0,54.781,55.0652,54.7418,55.0456,18967.0
2023-02-16 13:40:00,56.17,56.26,56.15,56.23,14458.0,55.0358,55.1239,55.0162,55.0945,14458.0
2023-02-16 13:50:00,56.24,56.27,56.18,56.21,13627.0,55.1043,55.1337,55.0456,55.075,13627.0
2023-02-16 14:00:00,56.21,56.29,56.21,56.28,12608.0,55.075,55.1533,55.075,55.1435,12608.0
2023-02-16 14:10:00,56.28,56.31,56.21,56.26,11628.0,55.1435,55.1729,55.075,55.1239,11628.0
2023-02-16 14:20:00,56.25,56.39,56.16,56.24,163124.0,55.1141,55.2513,55.026,55.1043,163124.0
2023-02-16 14:30:00,56.26,56.27,56.16,56.19,19838.0,55.1239,55.1337,55.026,55.0554,19838.0
2023-02-16 14:40:00,56.18,56.18,55.99,56.14,32656.0,55.0456,55.0456,54.8594,55.0064,32656.0
2023-02-16 14:50:00,56.14,56.24,56.12,56.21,16634.0,55.0064,55.1043,54.9868,55.075,16634.0
2023-02-16 15:00:00,56.21,56.24,56.08,56.21,44588.0,55.075,55.1043,54.9476,55.075,44588.0
2023-02-16 15:10:00,56.2,56.24,56.06,56.09,38108.0,55.0652,55.1043,54.928,54.9574,38108.0
2023-02-16 15:20:00,56.08,56.12,55.93,55.93,41448.0,54.9476,54.9868,54.8006,54.8006,41448.0
2023-02-16 15:30:00,55.93,55.95,55.83,55.86,40001.0,54.8006,54.8202,54.7026,54.732,40001.0
2023-02-16 15:40:00,55.86,55.97,55.79,55.97,59864.0,54.732,54.8398,54.6634,54.8398,59864.0
2023-02-16 15:50:00,55.97,55.97,55.82,55.91,223761.0,54.8398,54.8398,54.6928,54.781,223761.0
2023-02-17 09:30:00,55.38,55.46,54.97,55.05,228772.0,54.2617,54.3401,53.86,53.9384,228772.0
2023-02-17 09:40:00,55.04,55.04,54.11,54.24,149756.0,53.9286,53.9286,53.0174,53.1447,149756.0
2023-02-17 09:50:00,54.26,54.55,54.25,54.26,91014.0,53.1643,53.4485,53.1545,53.1643,91014.0
2023-02-17 10:00:00,54.27,54.42,54.16,54.23,57807.0,53.1741,53.3211,53.0663,53.1349,57807.0
2023-02-17 10:10:00,54.22,54.56,54.13,54.5,77168.0,53.1251,53.4583,53.037,53.3995,77168.0
2023-02-17 10:20:00,54.49,54.62,54.26,54.31,130008.0,53.3897,53.5171,53.1643,53.2133,130008.0
2023-02-17 10:30:00,54.29,54.62,54.29,54.44,36860.0,53.1937,53.5171,53.1937,53.3407,36860.0
2023-02-17 10:40:00,54.46,54.51,54.32,54.36,40747.0,53.3603,53.4093,53.2231,53.2623,40747.0
2023-02-17 10:50:00,54.34,54.42,54.1,54.13,115769.0,53.2427,53.3211,53.0076,53.037,115769.0
2023-02-17 11:00:00,54.1,54.17,53.94,53.98,51092.0,53.0076,53.0761,52.8508,52.89,51092.0
2023-02-17 11:10:00,53.99,54.12,53.77,53.86,53369.0,52.8998,53.0272,52.6842,52.7724,53369.0
2023-02-17 11:20:00,53.84,53.87,53.59,53.79,40388.0,52.7528,52.7822,52.5079,52.7038,40388.0
2023-02-17 11:30:00,53.78,53.8,53.59,53.74,34610.0,52.694,52.7136,52.5079,52.6548,34610.0
2023-02-17 11:40:00,53.75,53.79,53.55,53.7,29611.0,52.6646,52.7038,52.4687,52.6156,29611.0
2023-02-17 11:50:00,53.7,53.84,53.66,53.84,45310.0,52.6156,52.7528,52.5764,52.7528,45310.0
2023-02-17 12:00:00,53.85,54.06,53.83,54.03,23777.0,52.7626,52.9684,52.743,52.939,23777.0
2023-02-17 12:10:00,54.06,54.2,54.04,54.12,12516.0,52.9684,53.1055,52.9488,53.0272,12516.0
2023-02-17 12:20:00,54.11,54.23,54.07,54.19,15341.0,53.0174,53.1349,52.9782,53.0957,15341.0
2023-02-17 12:30:00,54.19,54.29,54.17,54.26,15435.0,53.0957,53.1937,53.0761,53.1643,15435.0
2023-02-17 12:40:00,54.26,54.39,54.26,54.31,15272.0,53.1643,53.2917,53.1643,53.2133,15272.0
2023-02-17 12:50:00,54.28,54.31,54.16,54.29,20289.0,53.1839,53.2133,53.0663,53.1937,20289.0
2023-02-17 13:00:00,54.29,54.31,54.14,54.27,13923.0,53.1937,53.2133,53.0468,53.1741,13923.0
2023-02-17 13:10:00,54.27,54.4,54.27,54.35,18990.0,53.1741,53.3015,53.1741,53.2525,18990.0
2023-02-17 13:20:00,54.35,54.35,54.25,54.29,7058.0,53.2525,53.2525,53.1545,53.1937,7058.0
2023-02-17 13:30:00,54.29,54.3,54.25,54.27,15981.0,53.1937,53.2035,53.1545,53.1741,15981.0
2023-02-17 13:40:00,54.23,54.29,54.15,54.16,14059.0,53.1349,53.1937,53.0565,53.0663,14059.0
2023-02-17 13:50:00,54.16,54.2,54.06,54.2,11776.0,53.0663,53.1055,52.9684,53.1055,11776.0
2023-02-17 14:00:00,54.2,54.29,54.2,54.27,11370.0,53.1055,53.1937,53.1055,53.1741,11370.0
2023-02-17 14:10:00,54.26,54.27,54.18,54.2,11640.0,53.1643,53.1741,53.0859,53.1055,11640.0
2023-02-17 14:20:00,54.2,54.34,54.2,54.25,11903.0,53.1055,53.2427,53.1055,53.1545,11903.0
2023-02-17 14:30:00,54.27,54.43,54.27,54.4,21119.0,53.1741,53.3309,53.1741,53.3015,21119.0
2023-02-17 14:40:00,54.41,54.42,54.18,54.27,66079.0,53.3113,53.3211,53.0859,53.1741,66079.0
2023-02-17 14:50:00,54.28,54.39,54.21,54.27,80941.0,53.1839,53.2917,53.1153,53.1741,80941.0
2023-02-17 15:00:00,54.28,54.4,54.28,54.39,25420.0,53.1839,53.3015,53.1839,53.2917,25420.0
2023-02-17 15:10:00,54.39,54.39,54.23,54.26,26440.0,53.2917,53.2917,53.1349,53.1643,26440.0
2023-02-17 15:20:00,54.26,54.32,54.19,54.23,24360.0,53.1643,53.2231,53.0957,53.1349,24360.0
2023-02-17 15:30:00,54.22,54.3,54.19,54.3,36269.0,53.1251,53.2035,53.0957,53.2035,36269.0
2023-02-17 15:40:00,54.31,54.35,54.24,54.3,80457.0,53.2133,53.2525,53.1447,53.2035,80457.0
2023-02-17 15:50:00,54.3,54.34,54.18,54.27,239500.0,53.2035,53.2427,53.0859,53.1741,239500.0
2023-02-21 09:30:00,52.85,53.76,52.59,53.76,254939.0,51.7828,52.6744,51.528,52.6744,254939.0
2023-02-21 09:40:00,53.76,53.89,53.24,53.36,27855.0,52.6744,52.8018,52.1649,52.2825,27855.0
2023-02-21 09:50:00,53.31,53.58,53.07,53.11,26505.0,52.2335,52.4981,51.9984,52.0375,26505.0
2023-02-21 10:00:00,53.1,53.23,52.86,53.06,54144.0,52.0278,52.1551,51.7926,51.9886,54144.0
2023-02-21 10:10:00,53.08,53.27,52.93,53.26,29299.0,52.0082,52.1943,51.8612,52.1845,29299.0
2023-02-21 10:20:00,53.28,53.36,53.09,53.2,31366.0,52.2041,52.2825,52.018,52.1257,31366.0
2023-02-21 10:30:00,53.19,53.31,53.13,53.22,23066.0,52.1159,52.2335,52.0571,52.1453,23066.0
2023-02-21 10:40:00,53.23,53.36,53.2,53.28,30179.0,52.1551,52.2825,52.1257,52.2041,30179.0
2023-02-21 10:50:00,53.27,53.34,53.15,53.15,27611.0,52.1943,52.2629,52.0767,52.0767,27611.0
2023-02-21 11:00:00,53.17,53.28,53.11,53.2,19241.0,52.0963,52.2041,52.0375,52.1257,19241.0
2023-02-21 11:10:00,53.2,53.24,53.0,53.0,25382.0,52.1257,52.1649,51.9298,51.9298,25382.0
2023-02-21 11:20:00,52.99,53.04,52.85,52.9,34850.0,51.92,51.969,51.7828,51.8318,34850.0
2023-02-21 11:30:00,52.9,53.13,52.89,53.07,16756.0,51.8318,52.0571,51.822,51.9984,16756.0
2023-02-21 11:40:00,53.09,53.11,52.98,53.06,13083.0,52.018,52.0375,51.9102,51.9886,13083.0
2023-02-21 11:50:00,53.05,53.08,52.9,52.9,15165.0,51.9788,52.0082,51.8318,51.8318,15165.0
2023-02-21 12:00:00,52.89,53.04,52.89,53.02,12941.0,51.822,51.969,51.822,51.9494,12941.0
2023-02-21 12:10:00,53.03,53.03,52.92,53.0,11348.0,51.9592,51.9592,51.8514,51.9298,11348.0
2023-02-21 12:20:00,53.01,53.08,52.95,53.08,15178.0,51.9396,52.0082,51.8808,52.0082,15178.0
2023-02-21 12:30:00,53.09,53.17,53.04,53.17,20331.0,52.018,52.0963,51.969,52.0963,20331.0
2023-02-21 12:40:00,53.2,53.24,53.14,53.22,19153.0,52.1257,52.1649,52.0669,52.1453,19153.0
2023-02-21 12:50:00,53.23,53.3,53.21,53.28,19682.0,52.1551,52.2237,52.1355,52.2041,19682.0
2023-02-21 13:00:00,53.29,53.32,53.17,53.17,19160.0,52.2139,52.2433,52.0963,52.0963,19160.0
2023-02-21 13:10:00,53.17,53.18,53.06,53.08,17946.0,52.0963,52.1061,51.9886,52.0082,17946.0
2023-02-21 13:20:00,53.07,53.07,53.0,53.04,19125.0,51.9984,51.9984,51.9298,51.969,19125.0
2023-02-21 13:30:00,53.03,53.03,52.94,53.0,13479.0,51.9592,51.9592,51.871,51.9298,13479.0
2023-02-21 13:40:00,52.99,53.05,52.93,52.93,19521.0,51.92,51.9788,51.8612,51.8612,19521.0
2023-02-21 13:50:00,52.93,52.95,52.81,52.9,20760.0,51.8612,51.8808,51.7436,51.8318,20760.0
2023-02-21 14:00:00,52.91,52.91,52.76,52.77,20200.0,51.8416,51.8416,51.6946,51.7044,20200.0
2023-02-21 14:10:00,52.76,52.79,52.64,52.65,21794.0,51.6946,51.724,51.577,51.5868,21794.0
2023-02-21 14:20:00,52.65,52.76,52.63,52.75,19172.0,51.5868,51.6946,51.5672,51.6848,19172.0
2023-02-21 14:30:00,52.76,52.91,52.75,52.86,26155.0,51.6946,51.8416,51.6848,51.7926,26155.0
2023-02-21 14:40:00,52.86,52.94,52.78,52.86,22200.0,51.7926,51.871,51.7142,51.7926,22200.0
2023-02-21 14:50:00,52.84,52.95,52.8,52.9,28379.0,51.773,51.8808,51.7338,51.8318,28379.0
2023-02-21 15:00:00,52.91,52.97,52.89,52.92,26361.0,51.8416,51.9004,51.822,51.8514,26361.0
2023-02-21 15:10:00,52.93,52.98,52.82,52.84,27348.0,51.8612,51.9102,51.7534,51.773,27348.0
2023-02-21 15:20:00,52.85,52.9,52.74,52.75,34470.0,51.7828,51.8318,51.675,51.6848,34470.0
2023-02-21 15:30:00,52.75,52.91,52.75,52.87,51497.0,51.6848,51.8416,51.6848,51.8024,51497.0
2023-02-21 15:40:00,52.87,52.93,52.76,52.77,67771.0,51.8024,51.8612,51.6946,51.7044,67771.0
2023-02-21 15:50:00,52.78,52.81,52.68,52.77,285943.0,51.7142,51.7436,51.6162,51.7044,285943.0
2023-02-22 09:30:00,53.4,53.57,53.15,53.48,87004.0,52.3217,52.4883,52.0767,52.4001,87004.0
2023-02-22 09:40:00,53.51,53.76,53.44,53.54,38938.0,52.4295,52.6744,52.3609,52.4589,38938.0
2023-02-22 09:50:00,53.56,53.82,53.47,53.76,53961.0,52.4785,52.7332,52.3903,52.6744,53961.0
2023-02-22 10:00:00,53.78,53.82,53.22,53.39,40393.0,52.694,52.7332,52.1453,52.3119,40393.0
2023-02-22 10:10:00,53.39,53.45,53.21,53.34,33138.0,52.3119,52.3707,52.1355,52.2629,33138.0
2023-02-22 10:20:00,53.36,53.48,53.26,53.26,21704.0,52.2825,52.4001,52.1845,52.1845,21704.0
2023-02-22 10:30:00,53.25,53.29,53.11,53.17,27224.0,52.1747,52.2139,52.0375,52.0963,27224.0
2023-02-22 10:40:00,53.18,53.36,53.09,53.22,18722.0,52.1061,52.2825,52.018,52.1453,18722.0
2023-02-22 10:50:00,53.24,53.3,53.17,53.26,27496.0,52.1649,52.2237,52.0963,52.1845,27496.0
2023-02-22 11:00:00,53.26,53.47,53.26,53.37,55916.0,52.1845,52.3903,52.1845,52.2923,55916.0
2023-02-22 11:10:00,53.37,53.46,53.28,53.44,29435.0,52.2923,52.3805,52.2041,52.3609,29435.0
2023-02-22 11:20:00,53.44,53.56,53.42,53.49,34860.0,52.3609,52.4785,52.3413,52.4099,34860.0
2023-02-22 11:30:00,53.48,53.58,53.45,53.45,18716.0,52.4001,52.4981,52.3707,52.3707,18716.0
2023-02-22 11:40:00,53.46,53.47,53.39,53.41,7516.0,52.3805,52.3903,52.3119,52.3315,7516.0
2023-02-22 11:50:00,53.41,53.55,53.36,53.51,10685.0,52.3315,52.4687,52.2825,52.4295,10685.0
2023-02-22 12:00:00,53.5,53.55,53.42,53.48,29528.0,52.4197,52.4687,52.3413,52.4001,29528.0
2023-02-22 12:10:00,53.47,53.54,53.4,53.54,18634.0,52.3903,52.4589,52.3217,52.4589,18634.0
2023-02-22 12:20:00,53.56,53.66,53.53,53.53,16174.0,52.4785,52.5764,52.4491,52.4491,16174.0
2023-02-22 12:30:00,53.55,53.6,53.48,53.49,13052.0,52.4687,52.5177,52.4001,52.4099,13052.0
2023-02-22 12:40:00,53.5,53.5,53.4,53.43,26109.0,52.4197,52.4197,52.3217,52.3511,26109.0
2023-02-22 12:50:00,53.43,53.44,53.3,53.32,15640.0,52.3511,52.3609,52.2237,52.2433,15640.0
2023-02-22 13:00:00,53.3,53.43,53.28,53.37,30376.0,52.2237,52.3511,52.2041,52.2923,30376.0
2023-02-22 13:10:00,53.36,53.45,53.25,53.38,54094.0,52.2825,52.3707,52.1747,52.3021,54094.0
2023-02-22 13:20:00,53.34,53.45,53.34,53.45,7753.0,52.2629,52.3707,52.2629,52.3707,7753.0
2023-02-22 13:30:00,53.47,53.48,53.36,53.38,21367.0,52.3903,52.4001,52.2825,52.3021,21367.0
2023-02-22 13:40:00,53.39,53.45,53.35,53.42,17323.0,52.3119,52.3707,52.2727,52.3413,17323.0
2023-02-22 13:50:00,53.43,53.44,53.38,53.42,9683.0,52.3511,52.3609,52.3021,52.3413,9683.0
2023-02-22 14:00:00,53.41,53.5,53.16,53.28,35387.0,52.3315,52.4197,52.0865,52.2041,35387.0
2023-02-22 14:10:00,53.3,53.33,53.05,53.25,15675.0,52.2237,52.2531,51.9788,52.1747,15675.0
2023-02-22 14:20:00,53.25,53.34,53.18,53.25,18699.0,52.1747,52.2629,52.1061,52.1747,18699.0
2023-02-22 14:30:00,53.26,53.28,53.08,53.15,23262.0,52.1845,52.2041,52.0082,52.0767,23262.0
2023-02-22 14:40:00,53.15,53.23,53.0,53.23,14603.0,52.0767,52.1551,51.9298,52.1551,14603.0
2023-02-22 14:50:00,53.23,53.25,53.01,53.01,23468.0,52.1551,52.1747,51.9396,51.9396,23468.0
2023-02-22 15:00:00,53.0,53.18,53.0,53.11,23834.0,51.9298,52.1061,51.9298,52.0375,23834.0
2023-02-22 15:10:00,53.12,53.15,53.04,53.05,22521.0,52.0473,52.0767,51.969,51.9788,22521.0
2023-02-22 15:20:00,53.04,53.13,52.97,52.98,33709.0,51.969,52.0571,51.9004,51.9102,33709.0
2023-02-22 15:30:00,52.98,53.04,52.91,52.92,32905.0,51.9102,51.969,51.8416,51.8514,32905.0
2023-02-22 15:40:00,52.92,52.97,52.88,52.9,54367.0,51.8514,51.9004,51.8122,51.8318,54367.0
2023-02-22 15:50:00,52.89,53.15,52.83,53.13,174874.0,51.822,52.0767,51.7632,52.0571,174874.0
2023-02-23 09:30:00,53.49,53.51,53.25,53.44,41321.0,52.4099,52.4295,52.1747,52.3609,41321.0
2023-02-23 09:40:00,53.44,53.59,53.44,53.55,21926.0,52.3609,52.5079,52.3609,52.4687,21926.0
2023-02-23 09:50:00,53.54,53.57,53.42,53.5,28546.0,52.4589,52.4883,52.3413,52.4197,28546.0
2023-02-23 10:00:00,53.51,53.55,53.21,53.25,43264.0,52.4295,52.4687,52.1355,52.1747,43264.0
2023-02-23 10:10:00,53.24,53.3,53.11,53.11,19133.0,52.1649,52.2237,52.0375,52.0375,19133.0
2023-02-23 10:20:00,53.12,53.29,53.07,53.21,13529.0,52.0473,52.2139,51.9984,52.1355,13529.0
2023-02-23 10:30:00,53.18,53.18,52.92,53.07,14308.0,52.1061,52.1061,51.8514,51.9984,14308.0
2023-02-23 10:40:00,53.06,53.06,52.8,52.82,15221.0,51.9886,51.9886,51.7338,51.7534,15221.0
2023-02-23 10:50:00,52.83,52.99,52.81,52.98,20207.0,51.7632,51.92,51.7436,51.9102,20207.0
2023-02-23 11:00:00,52.97,53.18,52.97,53.15,73325.0,51.9004,52.1061,51.9004,52.0767,73325.0
2023-02-23 11:10:00,53.15,53.34,53.15,53.34,40600.0,52.0767,52.2629,52.0767,52.2629,40600.0
2023-02-23 11:20:00,53.35,53.35,53.2,53.22,47208.0,52.2727,52.2727,52.1257,52.1453,47208.0
2023-02-23 11:30:00,53.21,53.25,53.09,53.09,22095.0,52.1355,52.1747,52.018,52.018,22095.0
2023-02-23 11:40:00,53.1,53.13,53.03,53.03,12934.0,52.0278,52.0571,51.9592,51.9592,12934.0
2023-02-23 11:50:00,53.03,53.08,52.93,53.06,17114.0,51.9592,52.0082,51.8612,51.9886,17114.0
2023-02-23 12:00:00,53.07,53.21,53.03,53.2,32303.0,51.9984,52.1355,51.9592,52.1257,32303.0
2023-02-23 12:10:00,53.18,53.31,53.13,53.14,39295.0,52.1061,52.2335,52.0571,52.0669,39295.0
2023-02-23 12:20:00,53.13,53.18,53.09,53.11,14189.0,52.0571,52.1061,52.018,52.0375,14189.0
2023-02-23 12:30:00,53.11,53.35,53.08,53.32,34008.0,52.0375,52.2727,52.0082,52.2433,34008.0
2023-02-23 12:40:00,53.31,53.35,53.17,53.22,17406.0,52.2335,52.2727,52.0963,52.1453,17406.0
2023-02-23 12:50:00,53.22,53.26,53.2,53.23,8717.0,52.1453,52.1845,52.1257,52.1551,8717.0
2023-02-23 13:00:00,53.24,53.28,53.15,53.19,15550.0,52.1649,52.2041,52.0767,52.1159,15550.0
2023-02-23 13:10:00,53.19,53.34,53.19,53.34,6979.0,52.1159,52.2629,52.1159,52.2629,6979.0
2023-02-23 13:20:00,53.35,53.36,53.25,53.33,10468.0,52.2727,52.2825,52.1747,52.2531,10468.0
2023-02-23 13:30:00,53.33,53.35,53.27,53.35,13329.0,52.2531,52.2727,52.1943,52.2727,13329.0
2023-02-23 13:40:00,53.36,53.4,53.31,53.35,13501.0,52.2825,52.3217,52.2335,52.2727,13501.0
2023-02-23 13:50:00,53.35,53.41,53.33,53.34,8630.0,52.2727,52.3315,52.2531,52.2629,8630.0
2023-02-23 14:00:00,53.34,53.35,53.26,53.31,9425.0,52.2629,52.2727,52.1845,52.2335,9425.0
2023-02-23 14:10:00,53.31,53.5,53.29,53.45,19541.0,52.2335,52.4197,52.2139,52.3707,19541.0
2023-02-23 14:20:00,53.44,53.55,53.41,53.53,14912.0,52.3609,52.4687,52.3315,52.4491,14912.0
2023-02-23 14:30:00,53.53,53.73,53.53,53.71,17828.0,52.4491,52.645,52.4491,52.6254,17828.0
2023-02-23 14:40:00,53.7,53.73,53.61,53.66,13734.0,52.6156,52.645,52.5275,52.5764,13734.0
2023-02-23 14:50:00,53.65,53.66,53.58,53.66,15810.0,52.5666,52.5764,52.4981,52.5764,15810.0
2023-02-23 15:00:00,53.66,53.86,53.66,53.84,58445.0,52.5764,52.7724,52.5764,52.7528,58445.0
2023-02-23 15:10:00,53.85,53.99,53.83,53.93,40476.0,52.7626,52.8998,52.743,52.841,40476.0
2023-02-23 15:20:00,53.93,54.1,53.86,54.1,42207.0,52.841,53.0076,52.7724,53.0076,42207.0
2023-02-23 15:30:00,54.1,54.14,54.0,54.04,67050.0,53.0076,53.0468,52.9096,52.9488,67050.0
2023-02-23 15:40:00,54.03,54.2,54.02,54.18,99060.0,52.939,53.1055,52.9292,53.0859,99060.0
2023-02-23 15:50:00,54.19,54.22,53.99,54.01,200523.0,53.0957,53.1251,52.8998,52.9194,200523.0
2023-02-24 09:30:00,52.77,53.24,52.64,53.19,100626.0,51.7044,52.1649,51.577,52.1159,100626.0
2023-02-24 09:40:00,53.16,53.16,52.81,53.01,29390.0,52.0865,52.0865,51.7436,51.9396,29390.0
2023-02-24 09:50:00,53.02,53.24,52.89,53.05,39611.0,51.9494,52.1649,51.822,51.9788,39611.0
2023-02-24 10:00:00,53.05,53.65,53.05,53.52,56182.0,51.9788,52.5666,51.9788,52.4393,56182.0
2023-02-24 10:10:00,53.47,53.53,53.11,53.25,21791.0,52.3903,52.4491,52.0375,52.1747,21791.0
2023-02-24 10:20:00,53.27,53.38,53.14,53.27,18570.0,52.1943,52.3021,52.0669,52.1943,18570.0
2023-02-24 10:30:00,53.27,53.46,53.24,53.43,24468.0,52.1943,52.3805,52.1649,52.3511,24468.0
2023-02-24 10:40:00,53.42,53.55,53.35,53.47,82622.0,52.3413,52.4687,52.2727,52.3903,82622.0
2023-02-24 10:50:00,53.46,53.61,53.4,53.56,42106.0,52.3805,52.5275,52.3217,52.4785,42106.0
2023-02-24 11:00:00,53.58,53.61,53.5,53.51,44540.0,52.4981,52.5275,52.4197,52.4295,44540.0
2023-02-24 11:10:00,53.53,53.57,53.41,53.43,40511.0,52.4491,52.4883,52.3315,52.3511,40511.0
2023-02-24 11:20:00,53.44,53.58,53.34,53.52,61514.0,52.3609,52.4981,52.2629,52.4393,61514.0
2023-02-24 11:30:00,53.5,53.58,53.38,53.5,38039.0,52.4197,52.4981,52.3021,52.4197,38039.0
2023-02-24 11:40:00,53.55,53.59,53.51,53.54,55200.0,52.4687,52.5079,52.4295,52.4589,55200.0
2023-02-24 11:50:00,53.54,53.67,53.45,53.48,40658.0,52.4589,52.5862,52.3707,52.4001,40658.0
2023-02-24 12:00:00,53.47,53.51,53.36,53.43,31192.0,52.3903,52.4295,52.2825,52.3511,31192.0
2023-02-24 12:10:00,53.44,53.44,53.32,53.38,14640.0,52.3609,52.3609,52.2433,52.3021,14640.0
2023-02-24 12:20:00,53.38,53.4,53.26,53.33,22584.0,52.3021,52.3217,52.1845,52.2531,22584.0
2023-02-24 12:30:00,53.35,53.4,53.2,53.22,26139.0,52.2727,52.3217,52.1257,52.1453,26139.0
2023-02-24 12:40:00,53.23,53.24,53.17,53.21,17836.0,52.1551,52.1649,52.0963,52.1355,17836.0
2023-02-24 12:50:00,53.22,53.24,53.16,53.16,15561.0,52.1453,52.1649,52.0865,52.0865,15561.0
2023-02-24 13:00:00,53.15,53.25,53.13,53.19,25214.0,52.0767,52.1747,52.0571,52.1159,25214.0
2023-02-24 13:10:00,53.21,53.22,53.14,53.2,23595.0,52.1355,52.1453,52.0669,52.1257,23595.0
2023-02-24 13:20:00,53.2,53.21,53.12,53.14,19129.0,52.1257,52.1355,52.0473,52.0669,19129.0
2023-02-24 13:30:00,53.13,53.2,53.05,53.19,27259.0,52.0571,52.1257,51.9788,52.1159,27259.0
2023-02-24 13:40:00,53.19,53.23,53.18,53.19,45402.0,52.1159,52.1551,52.1061,52.1159,45402.0
2023-02-24 13:50:00,53.19,53.24,53.16,53.22,47777.0,52.1159,52.1649,52.0865,52.1453,47777.0
2023-02-24 14:00:00,53.22,53.27,53.15,53.26,79563.0,52.1453,52.1943,52.0767,52.1845,79563.0
2023-02-24 14:10:00,53.26,53.27,53.16,53.25,50507.0,52.1845,52.1943,52.0865,52.1747,50507.0
2023-02-24 14:20:00,53.24,53.33,53.23,53.3,44981.0,52.1649,52.2531,52.1551,52.2237,44981.0
2023-02-24 14:30:00,53.3,53.33,53.23,53.31,38725.0,52.2237,52.2531,52.1551,52.2335,38725.0
2023-02-24 14:40:00,53.3,53.46,53.28,53.46,29032.0,52.2237,52.3805,52.2041,52.3805,29032.0
2023-02-24 14:50:00,53.46,53.64,53.46,53.59,39339.0,52.3805,52.5568,52.3805,52.5079,39339.0
2023-02-24 15:00:00,53.6,53.66,53.54,53.64,40068.0,52.5177,52.5764,52.4589,52.5568,40068.0
2023-02-24 15:10:00,53.65,53.67,53.52,53.66,47993.0,52.5666,52.5862,52.4393,52.5764,47993.0
2023-02-24 15:20:00,53.66,53.71,53.56,53.68,63655.0,52.5764,52.6254,52.4785,52.596,63655.0
2023-02-24 15:30:00,53.68,53.69,53.44,53.46,74836.0,52.596,52.6058,52.3609,52.3805,74836.0
2023-02-24 15:40:00,53.44,53.48,53.38,53.41,86801.0,52.3609,52.4001,52.3021,52.3315,86801.0
2023-02-24 15:50:00,53.42,53.63,53.33,53.59,263296.0,52.3413,52.547,52.2531,52.5079,263296.0
2023-02-27 09:30:00,54.32,54.5,54.13,54.13,25971.0,53.2231,53.3995,53.037,53.037,25971.0
2023-02-27 09:40:00,54.13,54.18,53.91,53.98,15720.0,53.037,53.0859,52.8214,52.89,15720.0
2023-02-27 09:50:00,53.96,54.29,53.96,54.28,33620.0,52.8704,53.1937,52.8704,53.1839,33620.0
2023-02-27 10:00:00,54.29,54.39,54.26,54.33,25504.0,53.1937,53.2917,53.1643,53.2329,25504.0
2023-02-27 10:10:00,54.31,54.35,54.11,54.2,20397.0,53.2133,53.2525,53.0174,53.1055,20397.0
2023-02-27 10:20:00,54.21,54.25,54.1,54.16,13846.0,53.1153,53.1545,53.0076,53.0663,13846.0
2023-02-27 10:30:00,54.18,54.18,53.92,53.94,11840.0,53.0859,53.0859,52.8312,52.8508,11840.0
2023-02-27 10:40:00,53.86,53.94,53.82,53.85,16162.0,52.7724,52.8508,52.7332,52.7626,16162.0
2023-02-27 10:50:00,53.86,53.91,53.78,53.86,15008.0,52.7724,52.8214,52.694,52.7724,15008.0
2023-02-27 11:00:00,53.92,53.98,53.89,53.93,13890.0,52.8312,52.89,52.8018,52.841,13890.0
2023-02-27 11:10:00,53.9,53.91,53.76,53.82,18048.0,52.8116,52.8214,52.6744,52.7332,18048.0
2023-02-27 11:20:00,53.83,53.84,53.75,53.75,12554.0,52.743,52.7528,52.6646,52.6646,12554.0
2023-02-27 11:30:00,53.74,53.74,53.6,53.68,12799.0,52.6548,52.6548,52.5177,52.596,12799.0
2023-02-27 11:40:00,53.69,53.71,53.63,53.69,8873.0,52.6058,52.6254,52.547,52.6058,8873.0
2023-02-27 11:50:00,53.68,53.73,53.66,53.7,11834.0,52.596,52.645,52.5764,52.6156,11834.0
2023-02-27 12:00:00,53.69,53.75,53.61,53.62,9316.0,52.6058,52.6646,52.5275,52.5373,9316.0
2023-02-27 12:10:00,53.63,53.65,53.6,53.63,11181.0,52.547,52.5666,52.5177,52.547,11181.0
2023-02-27 12:20:00,53.62,53.63,53.5,53.58,14491.0,52.5373,52.547,52.4197,52.4981,14491.0
2023-02-27 12:30:00,53.59,53.73,53.58,53.71,13244.0,52.5079,52.645,52.4981,52.6254,13244.0
2023-02-27 12:40:00,53.72,53.82,53.68,53.79,16540.0,52.6352,52.7332,52.596,52.7038,16540.0
2023-02-27 12:50:00,53.82,53.88,53.78,53.8,18587.0,52.7332,52.792,52.694,52.7136,18587.0
2023-02-27 13:00:00,53.8,53.81,53.71,53.71,9874.0,52.7136,52.7234,52.6254,52.6254,9874.0
2023-02-27 13:10:00,53.72,53.75,53.66,53.75,9035.0,52.6352,52.6646,52.5764,52.6646,9035.0
2023-02-27 13:20:00,53.75,53.79,53.69,53.74,12897.0,52.6646,52.7038,52.6058,52.6548,12897.0
2023-02-27 13:30:00,53.78,53.88,53.78,53.81,25415.0,52.694,52.792,52.694,52.7234,25415.0
2023-02-27 13:40:00,53.83,53.84,53.72,53.75,16106.0,52.743,52.7528,52.6352,52.6646,16106.0
2023-02-27 13:50:00,53.74,53.88,53.74,53.86,12934.0,52.6548,52.792,52.6548,52.7724,12934.0
2023-02-27 14:00:00,53.87,53.98,53.87,53.95,28360.0,52.7822,52.89,52.7822,52.8606,28360.0
2023-02-27 14:10:00,53.95,53.96,53.75,53.77,34295.0,52.8606,52.8704,52.6646,52.6842,34295.0
2023-02-27 14:20:00,53.77,53.8,53.69,53.7,18160.0,52.6842,52.7136,52.6058,52.6156,18160.0
2023-02-27 14:30:00,53.71,53.79,53.71,53.78,18365.0,52.6254,52.7038,52.6254,52.694,18365.0
2023-02-27 14:40:00,53.79,53.84,53.72,53.77,12942.0,52.7038,52.7528,52.6352,52.6842,12942.0
2023-02-27 14:50:00,53.78,53.89,53.77,53.88,12588.0,52.694,52.8018,52.6842,52.792,12588.0
2023-02-27 15:00:00,53.87,53.93,53.84,53.87,41281.0,52.7822,52.841,52.7528,52.7822,41281.0
2023-02-27 15:10:00,53.87,53.87,53.77,53.85,26365.0,52.7822,52.7822,52.6842,52.7626,26365.0
2023-02-27 15:20:00,53.85,53.86,53.75,53.84,27360.0,52.7626,52.7724,52.6646,52.7528,27360.0
2023-02-27 15:30:00,53.84,53.84,53.63,53.66,45234.0,52.7528,52.7528,52.547,52.5764,45234.0
2023-02-27 15:40:00,53.67,53.71,53.6,53.61,62781.0,52.5862,52.6254,52.5177,52.5275,62781.0
2023-02-27 15:50:00,53.62,53.74,53.58,53.7,183264.0,52.5373,52.6548,52.4981,52.6156,183264.0
2023-02-28 09:30:00,53.6,54.24,53.6,53.98,46122.0,52.5177,53.1447,52.5177,52.89,46122.0
2023-02-28 09:40:00,54.01,54.24,53.96,54.18,37082.0,52.9194,53.1447,52.8704,53.0859,37082.0
2023-02-28 09:50:00,54.18,54.31,54.1,54.18,29755.0,53.0859,53.2133,53.0076,53.0859,29755.0
2023-02-28 10:00:00,54.2,54.44,54.19,54.41,17812.0,53.1055,53.3407,53.0957,53.3113,17812.0
2023-02-28 10:10:00,54.41,54.42,54.31,54.34,17254.0,53.3113,53.3211,53.2133,53.2427,17254.0
2023-02-28 10:20:00,54.35,54.53,54.34,54.46,35671.0,53.2525,53.4289,53.2427,53.3603,35671.0
2023-02-28 10:30:00,54.45,54.55,54.39,54.5,50607.0,53.3505,53.4485,53.2917,53.3995,50607.0
2023-02-28 10:40:00,54.51,54.63,54.44,54.49,44980.0,53.4093,53.5269,53.3407,53.3897,44980.0
2023-02-28 10:50:00,54.48,54.56,54.42,54.48,44165.0,53.3799,53.4583,53.3211,53.3799,44165.0
2023-02-28 11:00:00,54.47,54.71,54.47,54.69,46292.0,53.3701,53.6052,53.3701,53.5856,46292.0
2023-02-28 11:10:00,54.7,54.86,54.65,54.86,56425.0,53.5954,53.7522,53.5465,53.7522,56425.0
2023-02-28 11:20:00,54.86,54.9,54.77,54.77,73505.0,53.7522,53.7914,53.664,53.664,73505.0
2023-02-28 11:30:00,54.76,54.85,54.71,54.83,35460.0,53.6542,53.7424,53.6052,53.7228,35460.0
2023-02-28 11:40:00,54.83,54.94,54.81,54.9,51019.0,53.7228,53.8306,53.7032,53.7914,51019.0
2023-02-28 11:50:00,54.9,54.91,54.79,54.83,18663.0,53.7914,53.8012,53.6836,53.7228,18663.0
2023-02-28 12:00:00,54.84,54.84,54.57,54.63,24940.0,53.7326,53.7326,53.4681,53.5269,24940.0
2023-02-28 12:10:00,54.62,54.68,54.58,54.65,11687.0,53.5171,53.5758,53.4779,53.5465,11687.0
2023-02-28 12:20:00,54.64,54.79,54.62,54.76,30610.0,53.5367,53.6836,53.5171,53.6542,30610.0
2023-02-28 12:30:00,54.75,54.78,54.7,54.73,16755.0,53.6444,53.6738,53.5954,53.6248,16755.0
2023-02-28 12:40:00,54.71,54.77,54.68,54.77,16224.0,53.6052,53.664,53.5758,53.664,16224.0
2023-02-28 12:50:00,54.78,54.92,54.72,54.91,17516.0,53.6738,53.811,53.615,53.8012,17516.0
2023-02-28 13:00:00,54.93,54.95,54.79,54.82,15245.0,53.8208,53.8404,53.6836,53.713,15245.0
2023-02-28 13:10:00,54.82,54.9,54.82,54.83,13698.0,53.713,53.7914,53.713,53.7228,13698.0
2023-02-28 13:20:00,54.83,54.89,54.83,54.87,15300.0,53.7228,53.7816,53.7228,53.762,15300.0
2023-02-28 13:30:00,54.88,54.91,54.83,54.89,11952.0,53.7718,53.8012,53.7228,53.7816,11952.0
2023-02-28 13:40:00,54.89,54.89,54.76,54.76,22030.0,53.7816,53.7816,53.6542,53.6542,22030.0
2023-02-28 13:50:00,54.75,54.86,54.75,54.75,11121.0,53.6444,53.7522,53.6444,53.6444,11121.0
2023-02-28 14:00:00,54.76,54.8,54.69,54.76,34263.0,53.6542,53.6934,53.5856,53.6542,34263.0
2023-02-28 14:10:00,54.76,54.77,54.7,54.73,14149.0,53.6542,53.664,53.5954,53.6248,14149.0
2023-02-28 14:20:00,54.72,54.73,54.63,54.66,14205.0,53.615,53.6248,53.5269,53.5562,14205.0
2023-02-28 14:30:00,54.67,54.68,54.62,54.67,16264.0,53.566,53.5758,53.5171,53.566,16264.0
2023-02-28 14:40:00,54.66,54.71,54.59,54.67,18999.0,53.5562,53.6052,53.4877,53.566,18999.0
2023-02-28 14:50:00,54.67,54.71,54.58,54.6,18356.0,53.566,53.6052,53.4779,53.4975,18356.0
2023-02-28 15:00:00,54.6,54.6,54.53,54.57,32393.0,53.4975,53.4975,53.4289,53.4681,32393.0
2023-02-28 15:10:00,54.58,54.66,54.56,54.59,28131.0,53.4779,53.5562,53.4583,53.4877,28131.0
2023-02-28 15:20:00,54.58,54.69,54.58,54.65,35432.0,53.4779,53.5856,53.4779,53.5465,35432.0
2023-02-28 15:30:00,54.66,54.7,54.53,54.63,94208.0,53.5562,53.5954,53.4289,53.5269,94208.0
2023-02-28 15:40:00,54.63,54.72,54.56,54.64,101513.0,53.5269,53.615,53.4583,53.5367,101513.0
2023-02-28 15:50:00,54.64,54.89,54.62,54.69,599177.0,53.5367,53.7816,53.5171,53.5856,599177.0
2023-03-01 09:30:00,54.4,54.69,54.4,54.69,60202.0,53.3015,53.5856,53.3015,53.5856,60202.0
2023-03-01 09:40:00,54.69,55.2,54.63,55.13,232449.0,53.5856,54.0853,53.5269,54.0168,232449.0
2023-03-01 09:50:00,55.12,55.21,55.03,55.2,105000.0,54.007,54.0951,53.9188,54.0853,105000.0
2023-03-01 10:00:00,55.27,55.4,54.89,54.9,113383.0,54.1539,54.2813,53.7816,53.7914,113383.0
2023-03-01 10:10:00,54.88,54.88,54.53,54.68,65924.0,53.7718,53.7718,53.4289,53.5758,65924.0
2023-03-01 10:20:00,54.71,55.0,54.69,54.9,28903.0,53.6052,53.8894,53.5856,53.7914,28903.0
2023-03-01 10:30:00,54.89,55.05,54.81,54.98,21464.0,53.7816,53.9384,53.7032,53.8698,21464.0
2023-03-01 10:40:00,54.99,55.19,54.99,55.19,27642.0,53.8796,54.0755,53.8796,54.0755,27642.0
2023-03-01 10:50:00,55.18,55.21,54.96,55.09,36795.0,54.0657,54.0951,53.8502,53.9776,36795.0
2023-03-01 11:00:00,55.07,55.07,54.7,54.74,25824.0,53.958,53.958,53.5954,53.6346,25824.0
2023-03-01 11:10:00,54.72,54.72,54.39,54.43,17064.0,53.615,53.615,53.2917,53.3309,17064.0
2023-03-01 11:20:00,54.43,54.65,54.43,54.65,24953.0,53.3309,53.5465,53.3309,53.5465,24953.0
2023-03-01 11:30:00,54.66,54.7,54.59,54.61,21895.0,53.5562,53.5954,53.4877,53.5073,21895.0
2023-03-01 11:40:00,54.62,54.81,54.6,54.78,20204.0,53.5171,53.7032,53.4975,53.6738,20204.0
2023-03-01 11:50:00,54.79,54.82,54.72,54.74,18351.0,53.6836,53.713,53.615,53.6346,18351.0
2023-03-01 12:00:00,54.74,54.87,54.72,54.87,18131.0,53.6346,53.762,53.615,53.762,18131.0
2023-03-01 12:10:00,54.88,54.9,54.71,54.81,23262.0,53.7718,53.7914,53.6052,53.7032,23262.0
2023-03-01 12:20:00,54.82,54.86,54.73,54.73,13368.0,53.713,53.7522,53.6248,53.6248,13368.0
2023-03-01 12:30:00,54.74,54.84,54.72,54.8,15371.0,53.6346,53.7326,53.615,53.6934,15371.0
2023-03-01 12:40:00,54.81,54.96,54.81,54.9,24886.0,53.7032,53.8502,53.7032,53.7914,24886.0
2023-03-01 12:50:00,54.91,55.0,54.88,54.88,23763.0,53.8012,53.8894,53.7718,53.7718,23763.0
2023-03-01 13:00:00,54.87,54.88,54.71,54.75,13193.0,53.762,53.7718,53.6052,53.6444,13193.0
2023-03-01 13:10:00,54.76,54.78,54.69,54.69,13438.0,53.6542,53.6738,53.5856,53.5856,13438.0
2023-03-01 13:20:00,54.69,54.71,54.53,54.54,16674.0,53.5856,53.6052,53.4289,53.4387,16674.0
2023-03-01 13:30:00,54.52,54.56,54.49,54.55,20870.0,53.4191,53.4583,53.3897,53.4485,20870.0
2023-03-01 13:40:00,54.55,54.55,54.42,54.48,16110.0,53.4485,53.4485,53.3211,53.3799,16110.0
2023-03-01 13:50:00,54.47,54.52,54.47,54.52,12159.0,53.3701,53.4191,53.3701,53.4191,12159.0
2023-03-01 14:00:00,54.51,54.51,54.35,54.38,16000.0,53.4093,53.4093,53.2525,53.2819,16000.0
2023-03-01 14:10:00,54.4,54.49,54.38,54.41,14936.0,53.3015,53.3897,53.2819,53.3113,14936.0
2023-03-01 14:20:00,54.42,54.44,54.31,54.32,41756.0,53.3211,53.3407,53.2133,53.2231,41756.0
2023-03-01 14:30:00,54.3,54.33,54.24,54.29,31328.0,53.2035,53.2329,53.1447,53.1937,31328.0
2023-03-01 14:40:00,54.29,54.34,54.27,54.28,16097.0,53.1937,53.2427,53.1741,53.1839,16097.0
2023-03-01 14:50:00,54.27,54.28,54.13,54.15,30931.0,53.1741,53.1839,53.037,53.0565,30931.0
2023-03-01 15:00:00,54.15,54.33,54.14,54.33,27181.0,53.0565,53.2329,53.0468,53.2329,27181.0
2023-03-01 15:10:00,54.32,54.37,54.31,54.35,23498.0,53.2231,53.2721,53.2133,53.2525,23498.0
2023-03-01 15:20:00,54.35,54.35,54.22,54.24,29954.0,53.2525,53.2525,53.1251,53.1447,29954.0
2023-03-01 15:30:00,54.22,54.33,54.2,54.21,42101.0,53.1251,53.2329,53.1055,53.1153,42101.0
2023-03-01 15:40:00,54.21,54.29,54.2,54.25,65879.0,53.1153,53.1937,53.1055,53.1545,65879.0
2023-03-01 15:50:00,54.24,54.28,54.14,54.23,225428.0,53.1447,53.1839,53.0468,53.1349,225428.0
2023-03-02 09:30:00,53.68,53.86,53.5,53.73,51070.0,52.596,52.7724,52.4197,52.645,51070.0
2023-03-02 09:40:00,53.71,53.79,53.6,53.74,14407.0,52.6254,52.7038,52.5177,52.6548,14407.0
2023-03-02 09:50:00,53.76,53.78,53.59,53.65,20923.0,52.6744,52.694,52.5079,52.5666,20923.0
2023-03-02 10:00:00,53.66,53.88,53.64,53.69,27124.0,52.5764,52.792,52.5568,52.6058,27124.0
2023-03-02 10:10:00,53.69,53.71,53.59,53.59,12910.0,52.6058,52.6254,52.5079,52.5079,12910.0
2023-03-02 10:20:00,53.61,53.61,53.4,53.48,38181.0,52.5275,52.5275,52.3217,52.4001,38181.0
2023-03-02 10:30:00,53.49,53.73,53.41,53.64,31057.0,52.4099,52.645,52.3315,52.5568,31057.0
2023-03-02 10:40:00,53.64,53.76,53.6,53.74,27108.0,52.5568,52.6744,52.5177,52.6548,27108.0
2023-03-02 10:50:00,53.75,53.85,53.74,53.75,32271.0,52.6646,52.7626,52.6548,52.6646,32271.0
2023-03-02 11:00:00,53.76,53.84,53.73,53.82,18021.0,52.6744,52.7528,52.645,52.7332,18021.0
2023-03-02 11:10:00,53.81,53.82,53.71,53.75,19618.0,52.7234,52.7332,52.6254,52.6646,19618.0
2023-03-02 11:20:00,53.74,53.74,53.64,53.64,13989.0,52.6548,52.6548,52.5568,52.5568,13989.0
2023-03-02 11:30:00,53.65,53.71,53.65,53.69,21848.0,52.5666,52.6254,52.5666,52.6058,21848.0
2023-03-02 11:40:00,53.69,53.69,53.59,53.65,16178.0,52.6058,52.6058,52.5079,52.5666,16178.0
2023-03-02 11:50:00,53.66,53.68,53.56,53.67,16567.0,52.5764,52.596,52.4785,52.5862,16567.0
2023-03-02 12:00:00,53.68,53.72,53.63,53.67,20089.0,52.596,52.6352,52.547,52.5862,20089.0
2023-03-02 12:10:00,53.66,53.69,53.54,53.54,17098.0,52.5764,52.6058,52.4589,52.4589,17098.0
2023-03-02 12:20:00,53.53,53.71,53.53,53.68,15900.0,52.4491,52.6254,52.4491,52.596,15900.0
2023-03-02 12:30:00,53.67,53.81,53.65,53.73,20455.0,52.5862,52.7234,52.5666,52.645,20455.0
2023-03-02 12:40:00,53.72,53.8,53.69,53.74,39749.0,52.6352,52.7136,52.6058,52.6548,39749.0
2023-03-02 12:50:00,53.74,53.82,53.71,53.81,41284.0,52.6548,52.7332,52.6254,52.7234,41284.0
2023-03-02 13:00:00,53.8,53.82,53.74,53.75,46372.0,52.7136,52.7332,52.6548,52.6646,46372.0
2023-03-02 13:10:00,53.76,53.8,53.7,53.74,25444.0,52.6744,52.7136,52.6156,52.6548,25444.0
2023-03-02 13:20:00,53.73,53.73,53.62,53.65,49751.0,52.645,52.645,52.5373,52.5666,49751.0
2023-03-02 13:30:00,53.66,53.9,53.64,53.8,100738.0,52.5764,52.8116,52.5568,52.7136,100738.0
2023-03-02 13:40:00,53.8,53.89,53.75,53.89,31992.0,52.7136,52.8018,52.6646,52.8018,31992.0
2023-03-02 13:50:00,53.88,54.0,53.85,53.99,43629.0,52.792,52.9096,52.7626,52.8998,43629.0
2023-03-02 14:00:00,53.99,54.2,53.99,53.99,26313.0,52.8998,53.1055,52.8998,52.8998,26313.0
2023-03-02 14:10:00,53.99,54.05,53.96,53.98,23679.0,52.8998,52.9586,52.8704,52.89,23679.0
2023-03-02 14:20:00,54.0,54.04,53.87,54.04,22578.0,52.9096,52.9488,52.7822,52.9488,22578.0
2023-03-02 14:30:00,54.05,54.1,53.89,53.9,24873.0,52.9586,53.0076,52.8018,52.8116,24873.0
2023-03-02 14:40:00,53.91,54.0,53.9,54.0,32642.0,52.8214,52.9096,52.8116,52.9096,32642.0
2023-03-02 14:50:00,54.0,54.02,53.93,53.98,28781.0,52.9096,52.9292,52.841,52.89,28781.0
2023-03-02 15:00:00,53.98,54.07,53.97,54.04,30253.0,52.89,52.9782,52.8802,52.9488,30253.0
2023-03-02 15:10:00,54.04,54.21,54.04,54.11,35509.0,52.9488,53.1153,52.9488,53.0174,35509.0
2023-03-02 15:20:00,54.11,54.22,54.09,54.18,39210.0,53.0174,53.1251,52.9978,53.0859,39210.0
2023-03-02 15:30:00,54.19,54.42,54.19,54.39,41710.0,53.0957,53.3211,53.0957,53.2917,41710.0
2023-03-02 15:40:00,54.39,54.39,54.2,54.26,97213.0,53.2917,53.2917,53.1055,53.1643,97213.0
2023-03-02 15:50:00,54.25,54.28,54.14,54.28,236270.0,53.1545,53.1839,53.0468,53.1839,236270.0
2023-03-03 09:30:00,55.01,55.09,54.59,54.68,74967.0,53.8992,53.9776,53.4877,53.5758,74967.0
2023-03-03 09:40:00,54.62,54.87,54.62,54.78,15685.0,53.5171,53.762,53.5171,53.6738,15685.0
2023-03-03 09:50:00,54.8,54.89,54.68,54.87,26486.0,53.6934,53.7816,53.5758,53.762,26486.0
2023-03-03 10:00:00,54.87,54.92,54.48,54.55,19307.0,53.762,53.811,53.3799,53.4485,19307.0
2023-03-03 10:10:00,54.52,54.8,54.52,54.68,19885.0,53.4191,53.6934,53.4191,53.5758,19885.0
2023-03-03 10:20:00,54.7,54.91,54.69,54.87,17486.0,53.5954,53.8012,53.5856,53.762,17486.0
2023-03-03 10:30:00,54.87,54.89,54.76,54.83,16225.0,53.762,53.7816,53.6542,53.7228,16225.0
2023-03-03 10:40:00,54.82,54.87,54.74,54.81,15296.0,53.713,53.762,53.6346,53.7032,15296.0
2023-03-03 10:50:00,54.76,54.77,54.66,54.69,13941.0,53.6542,53.664,53.5562,53.5856,13941.0
2023-03-03 11:00:00,54.71,54.88,54.69,54.87,10332.0,53.6052,53.7718,53.5856,53.762,10332.0
2023-03-03 11:10:00,54.87,54.98,54.81,54.93,32020.0,53.762,53.8698,53.7032,53.8208,32020.0
2023-03-03 11:20:00,54.94,54.95,54.89,54.94,21506.0,53.8306,53.8404,53.7816,53.8306,21506.0
2023-03-03 11:30:00,54.94,54.98,54.89,54.91,22743.0,53.8306,53.8698,53.7816,53.8012,22743.0
2023-03-03 11:40:00,54.92,55.01,54.88,54.94,19933.0,53.811,53.8992,53.7718,53.8306,19933.0
2023-03-03 11:50:00,54.94,55.0,54.89,54.95,19499.0,53.8306,53.8894,53.7816,53.8404,19499.0
2023-03-03 12:00:00,54.94,55.04,54.94,55.0,11816.0,53.8306,53.9286,53.8306,53.8894,11816.0
2023-03-03 12:10:00,54.99,55.06,54.97,55.01,9626.0,53.8796,53.9482,53.86,53.8992,9626.0
2023-03-03 12:20:00,55.01,55.04,54.97,55.03,15118.0,53.8992,53.9286,53.86,53.9188,15118.0
2023-03-03 12:30:00,55.02,55.03,54.94,54.94,9691.0,53.909,53.9188,53.8306,53.8306,9691.0
2023-03-03 12:40:00,54.95,55.01,54.93,54.98,10195.0,53.8404,53.8992,53.8208,53.8698,10195.0
2023-03-03 12:50:00,54.99,55.07,54.97,55.06,9812.0,53.8796,53.958,53.86,53.9482,9812.0
2023-03-03 13:00:00,55.06,55.23,55.04,55.23,49593.0,53.9482,54.1147,53.9286,54.1147,49593.0
2023-03-03 13:10:00,55.23,55.29,55.13,55.13,20195.0,54.1147,54.1735,54.0168,54.0168,20195.0
2023-03-03 13:20:00,55.15,55.24,55.11,55.22,11084.0,54.0364,54.1245,53.9972,54.1049,11084.0
2023-03-03 13:30:00,55.23,55.26,55.2,55.25,23181.0,54.1147,54.1441,54.0853,54.1343,23181.0
2023-03-03 13:40:00,55.24,55.27,55.2,55.26,17082.0,54.1245,54.1539,54.0853,54.1441,17082.0
2023-03-03 13:50:00,55.24,55.25,55.18,55.22,14591.0,54.1245,54.1343,54.0657,54.1049,14591.0
2023-03-03 14:00:00,55.22,55.22,55.1,55.16,46742.0,54.1049,54.1049,53.9874,54.0462,46742.0
2023-03-03 14:10:00,55.16,55.33,55.16,55.23,27678.0,54.0462,54.2127,54.0462,54.1147,27678.0
2023-03-03 14:20:00,55.24,55.33,55.23,55.33,16239.0,54.1245,54.2127,54.1147,54.2127,16239.0
2023-03-03 14:30:00,55.33,55.44,55.33,55.4,41159.0,54.2127,54.3205,54.2127,54.2813,41159.0
2023-03-03 14:40:00,55.4,55.57,55.38,55.53,53535.0,54.2813,54.4479,54.2617,54.4087,53535.0
2023-03-03 14:50:00,55.52,55.54,55.41,55.42,29569.0,54.3989,54.4185,54.2911,54.3009,29569.0
2023-03-03 15:00:00,55.43,55.44,55.38,55.42,20731.0,54.3107,54.3205,54.2617,54.3009,20731.0
2023-03-03 15:10:00,55.41,55.46,55.38,55.39,20237.0,54.2911,54.3401,54.2617,54.2715,20237.0
2023-03-03 15:20:00,55.4,55.46,55.37,55.39,24421.0,54.2813,54.3401,54.2519,54.2715,24421.0
2023-03-03 15:30:00,55.39,55.39,55.28,55.34,29523.0,54.2715,54.2715,54.1637,54.2225,29523.0
2023-03-03 15:40:00,55.33,55.34,55.22,55.3,77159.0,54.2127,54.2225,54.1049,54.1833,77159.0
2023-03-03 15:50:00,55.31,55.33,55.17,55.19,261685.0,54.1931,54.2127,54.056,54.0755,261685.0
2023-03-06 09:30:00,54.89,55.16,54.7,54.88,79960.0,53.7816,54.0462,53.5954,53.7718,79960.0
2023-03-06 09:40:00,54.89,55.06,54.8,55.06,25178.0,53.7816,53.9482,53.6934,53.9482,25178.0
2023-03-06 09:50:00,55.07,55.13,54.93,54.98,28580.0,53.958,54.0168,53.8208,53.8698,28580.0
2023-03-06 10:00:00,54.97,55.22,54.77,55.18,41067.0,53.86,54.1049,53.664,54.0657,41067.0
2023-03-06 10:10:00,55.22,55.4,55.17,55.32,44817.0,54.1049,54.2813,54.056,54.2029,44817.0
2023-03-06 10:20:00,55.33,55.39,55.16,55.37,21052.0,54.2127,54.2715,54.0462,54.2519,21052.0
2023-03-06 10:30:00,55.39,55.42,55.25,55.26,18368.0,54.2715,54.3009,54.1343,54.1441,18368.0
2023-03-06 10:40:00,55.25,55.29,55.11,55.14,21779.0,54.1343,54.1735,53.9972,54.0266,21779.0
2023-03-06 10:50:00,55.14,55.27,55.08,55.22,23913.0,54.0266,54.1539,53.9678,54.1049,23913.0
2023-03-06 11:00:00,55.22,55.23,55.1,55.14,23920.0,54.1049,54.1147,53.9874,54.0266,23920.0
2023-03-06 11:10:00,55.15,55.15,55.02,55.05,19206.0,54.0364,54.0364,53.909,53.9384,19206.0
2023-03-06 11:20:00,55.05,55.06,54.87,54.88,30251.0,53.9384,53.9482,53.762,53.7718,30251.0
2023-03-06 11:30:00,54.87,55.0,54.87,54.97,16728.0,53.762,53.8894,53.762,53.86,16728.0
2023-03-06 11:40:00,54.99,55.01,54.94,54.97,13987.0,53.8796,53.8992,53.8306,53.86,13987.0
2023-03-06 11:50:00,54.97,55.08,54.97,55.06,12839.0,53.86,53.9678,53.86,53.9482,12839.0
2023-03-06 12:00:00,55.07,55.07,54.97,54.99,12205.0,53.958,53.958,53.86,53.8796,12205.0
2023-03-06 12:10:00,54.99,55.09,54.99,55.08,16464.0,53.8796,53.9776,53.8796,53.9678,16464.0
2023-03-06 12:20:00,55.08,55.09,55.03,55.05,10802.0,53.9678,53.9776,53.9188,53.9384,10802.0
2023-03-06 12:30:00,55.05,55.06,55.0,55.04,11270.0,53.9384,53.9482,53.8894,53.9286,11270.0
2023-03-06 12:40:00,55.05,55.05,54.89,54.89,15544.0,53.9384,53.9384,53.7816,53.7816,15544.0
2023-03-06 12:50:00,54.88,54.93,54.86,54.9,12561.0,53.7718,53.8208,53.7522,53.7914,12561.0
2023-03-06 13:00:00,54.91,54.96,54.84,54.86,11150.0,53.8012,53.8502,53.7326,53.7522,11150.0
2023-03-06 13:10:00,54.86,54.9,54.83,54.88,15304.0,53.7522,53.7914,53.7228,53.7718,15304.0
2023-03-06 13:20:00,54.88,54.92,54.8,54.87,15597.0,53.7718,53.811,53.6934,53.762,15597.0
2023-03-06 13:30:00,54.86,54.92,54.79,54.81,27815.0,53.7522,53.811,53.6836,53.7032,27815.0
2023-03-06 13:40:00,54.81,54.83,54.73,54.75,21880.0,53.7032,53.7228,53.6248,53.6444,21880.0
2023-03-06 13:50:00,54.75,54.76,54.59,54.62,24084.0,53.6444,53.6542,53.4877,53.5171,24084.0
2023-03-06 14:00:00,54.63,54.73,54.6,54.66,26816.0,53.5269,53.6248,53.4975,53.5562,26816.0
2023-03-06 14:10:00,54.67,54.67,54.53,54.53,28730.0,53.566,53.566,53.4289,53.4289,28730.0
2023-03-06 14:20:00,54.54,54.57,54.44,54.57,28566.0,53.4387,53.4681,53.3407,53.4681,28566.0
2023-03-06 14:30:00,54.57,54.62,54.52,54.54,25371.0,53.4681,53.5171,53.4191,53.4387,25371.0
2023-03-06 14:40:00,54.54,54.64,54.52,54.58,21238.0,53.4387,53.5367,53.4191,53.4779,21238.0
2023-03-06 14:50:00,54.58,54.68,54.57,54.62,19477.0,53.4779,53.5758,53.4681,53.5171,19477.0
2023-03-06 15:00:00,54.63,54.73,54.6,54.73,24335.0,53.5269,53.6248,53.4975,53.6248,24335.0
2023-03-06 15:10:00,54.73,54.75,54.5,54.5,92300.0,53.6248,53.6444,53.3995,53.3995,92300.0
2023-03-06 15:20:00,54.49,54.61,54.48,54.53,145447.0,53.3897,53.5073,53.3799,53.4289,145447.0
2023-03-06 15:30:00,54.55,54.71,54.53,54.7,68658.0,53.4485,53.6052,53.4289,53.5954,68658.0
2023-03-06 15:40:00,54.7,54.74,54.64,54.73,93592.0,53.5954,53.6346,53.5367,53.6248,93592.0
2023-03-06 15:50:00,54.72,54.89,54.72,54.76,281956.0,53.615,53.7816,53.615,53.6542,281956.0
2023-03-07 09:30:00,55.01,55.12,54.84,55.08,41501.0,53.8992,54.007,53.7326,53.9678,41501.0
2023-03-07 09:40:00,55.08,55.13,54.98,55.09,8790.0,53.9678,54.0168,53.8698,53.9776,8790.0
2023-03-07 09:50:00,55.1,55.31,55.1,55.31,18213.0,53.9874,54.1931,53.9874,54.1931,18213.0
2023-03-07 10:00:00,55.29,55.35,54.52,54.55,82428.0,54.1735,54.2323,53.4191,53.4485,82428.0
2023-03-07 10:10:00,54.57,54.67,54.45,54.59,74727.0,53.4681,53.566,53.3505,53.4877,74727.0
2023-03-07 10:20:00,54.59,54.9,54.53,54.7,41176.0,53.4877,53.7914,53.4289,53.5954,41176.0
2023-03-07 10:30:00,54.68,55.04,54.65,54.94,16627.0,53.5758,53.9286,53.5465,53.8306,16627.0
2023-03-07 10:40:00,54.91,54.94,54.71,54.79,22430.0,53.8012,53.8306,53.6052,53.6836,22430.0
2023-03-07 10:50:00,54.79,54.79,54.44,54.45,47903.0,53.6836,53.6836,53.3407,53.3505,47903.0
2023-03-07 11:00:00,54.44,54.75,54.43,54.7,24673.0,53.3407,53.6444,53.3309,53.5954,24673.0
2023-03-07 11:10:00,54.73,54.76,54.61,54.68,10185.0,53.6248,53.6542,53.5073,53.5758,10185.0
2023-03-07 11:20:00,54.69,54.7,54.62,54.64,13121.0,53.5856,53.5954,53.5171,53.5367,13121.0
2023-03-07 11:30:00,54.62,54.74,54.62,54.73,21538.0,53.5171,53.6346,53.5171,53.6248,21538.0
2023-03-07 11:40:00,54.74,54.76,54.64,54.74,38129.0,53.6346,53.6542,53.5367,53.6346,38129.0
2023-03-07 11:50:00,54.73,54.76,54.6,54.64,19791.0,53.6248,53.6542,53.4975,53.5367,19791.0
2023-03-07 12:00:00,54.62,54.7,54.59,54.64,12226.0,53.5171,53.5954,53.4877,53.5367,12226.0
2023-03-07 12:10:00,54.65,54.74,54.64,54.73,30273.0,53.5465,53.6346,53.5367,53.6248,30273.0
2023-03-07 12:20:00,54.73,54.96,54.73,54.78,36511.0,53.6248,53.8502,53.6248,53.6738,36511.0
2023-03-07 12:30:00,54.78,54.81,54.72,54.73,12654.0,53.6738,53.7032,53.615,53.6248,12654.0
2023-03-07 12:40:00,54.73,54.77,54.66,54.75,12987.0,53.6248,53.664,53.5562,53.6444,12987.0
2023-03-07 12:50:00,54.74,54.77,54.55,54.55,9601.0,53.6346,53.664,53.4485,53.4485,9601.0
2023-03-07 13:00:00,54.54,54.54,54.44,54.47,12488.0,53.4387,53.4387,53.3407,53.3701,12488.0
2023-03-07 13:10:00,54.48,54.5,54.41,54.43,9930.0,53.3799,53.3995,53.3113,53.3309,9930.0
2023-03-07 13:20:00,54.44,54.45,54.32,54.39,17512.0,53.3407,53.3505,53.2231,53.2917,17512.0
2023-03-07 13:30:00,54.39,54.42,54.27,54.29,13144.0,53.2917,53.3211,53.1741,53.1937,13144.0
2023-03-07 13:40:00,54.28,54.28,54.17,54.19,17777.0,53.1839,53.1839,53.0761,53.0957,17777.0
2023-03-07 13:50:00,54.2,54.26,54.19,54.2,10853.0,53.1055,53.1643,53.0957,53.1055,10853.0
2023-03-07 14:00:00,54.21,54.3,54.21,54.3,12664.0,53.1153,53.2035,53.1153,53.2035,12664.0
2023-03-07 14:10:00,54.29,54.34,54.24,54.34,18114.0,53.1937,53.2427,53.1447,53.2427,18114.0
2023-03-07 14:20:00,54.34,54.36,54.26,54.32,11276.0,53.2427,53.2623,53.1643,53.2231,11276.0
2023-03-07 14:30:00,54.32,54.33,54.22,54.23,22275.0,53.2231,53.2329,53.1251,53.1349,22275.0
2023-03-07 14:40:00,54.23,54.25,54.13,54.16,14623.0,53.1349,53.1545,53.037,53.0663,14623.0
2023-03-07 14:50:00,54.18,54.22,54.12,54.16,13180.0,53.0859,53.1251,53.0272,53.0663,13180.0
2023-03-07 15:00:00,54.17,54.25,54.16,54.23,33260.0,53.0761,53.1545,53.0663,53.1349,33260.0
2023-03-07 15:10:00,54.24,54.39,54.24,54.36,22847.0,53.1447,53.2917,53.1447,53.2623,22847.0
2023-03-07 15:20:00,54.35,54.39,54.2,54.22,22859.0,53.2525,53.2917,53.1055,53.1251,22859.0
2023-03-07 15:30:00,54.22,54.33,54.2,54.27,46406.0,53.1251,53.2329,53.1055,53.1741,46406.0
2023-03-07 15:40:00,54.28,54.32,54.08,54.09,72723.0,53.1839,53.2231,52.988,52.9978,72723.0
2023-03-07 15:50:00,54.09,54.11,54.02,54.04,290271.0,52.9978,53.0174,52.9292,52.9488,290271.0
2023-03-08 09:30:00,54.42,54.42,53.85,53.95,60599.0,53.3211,53.3211,52.7626,52.8606,60599.0
2023-03-08 09:40:00,53.89,54.06,53.76,54.03,47567.0,52.8018,52.9684,52.6744,52.939,47567.0
2023-03-08 09:50:00,54.03,54.15,53.95,54.08,54466.0,52.939,53.0565,52.8606,52.988,54466.0
2023-03-08 10:00:00,54.1,54.46,53.83,54.36,139763.0,53.0076,53.3603,52.743,53.2623,139763.0
2023-03-08 10:10:00,54.36,54.44,54.15,54.15,98377.0,53.2623,53.3407,53.0565,53.0565,98377.0
2023-03-08 10:20:00,54.18,54.45,54.16,54.32,50440.0,53.0859,53.3505,53.0663,53.2231,50440.0
2023-03-08 10:30:00,54.32,54.35,54.21,54.26,55490.0,53.2231,53.2525,53.1153,53.1643,55490.0
2023-03-08 10:40:00,54.26,54.3,54.06,54.09,25773.0,53.1643,53.2035,52.9684,52.9978,25773.0
2023-03-08 10:50:00,54.06,54.18,54.03,54.04,24307.0,52.9684,53.0859,52.939,52.9488,24307.0
2023-03-08 11:00:00,54.06,54.15,54.02,54.15,27150.0,52.9684,53.0565,52.9292,53.0565,27150.0
2023-03-08 11:10:00,54.16,54.18,54.05,54.12,19983.0,53.0663,53.0859,52.9586,53.0272,19983.0
2023-03-08 11:20:00,54.11,54.21,54.04,54.12,15942.0,53.0174,53.1153,52.9488,53.0272,15942.0
2023-03-08 11:30:00,54.13,54.16,53.85,53.9,41415.0,53.037,53.0663,52.7626,52.8116,41415.0
2023-03-08 11:40:00,53.9,54.05,53.85,54.04,110295.0,52.8116,52.9586,52.7626,52.9488,110295.0
2023-03-08 11:50:00,54.04,54.09,53.9,53.95,20568.0,52.9488,52.9978,52.8116,52.8606,20568.0
2023-03-08 12:00:00,53.95,54.18,53.94,54.1,40164.0,52.8606,53.0859,52.8508,53.0076,40164.0
2023-03-08 12:10:00,54.1,54.29,54.09,54.29,44967.0,53.0076,53.1937,52.9978,53.1937,44967.0
2023-03-08 12:20:00,54.29,54.45,54.25,54.36,72539.0,53.1937,53.3505,53.1545,53.2623,72539.0
2023-03-08 12:30:00,54.37,54.41,54.21,54.38,27581.0,53.2721,53.3113,53.1153,53.2819,27581.0
2023-03-08 12:40:00,54.38,54.44,54.33,54.34,43127.0,53.2819,53.3407,53.2329,53.2427,43127.0
2023-03-08 12:50:00,54.34,54.36,54.25,54.35,20468.0,53.2427,53.2623,53.1545,53.2525,20468.0
2023-03-08 13:00:00,54.34,54.4,54.2,54.24,38840.0,53.2427,53.3015,53.1055,53.1447,38840.0
2023-03-08 13:10:00,54.23,54.24,54.06,54.14,25149.0,53.1349,53.1447,52.9684,53.0468,25149.0
2023-03-08 13:20:00,54.13,54.17,54.07,54.14,22668.0,53.037,53.0761,52.9782,53.0468,22668.0
2023-03-08 13:30:00,54.15,54.2,54.07,54.09,16270.0,53.0565,53.1055,52.9782,52.9978,16270.0
2023-03-08 13:40:00,54.09,54.15,54.07,54.13,20744.0,52.9978,53.0565,52.9782,53.037,20744.0
2023-03-08 13:50:00,54.12,54.14,54.03,54.08,24536.0,53.0272,53.0468,52.939,52.988,24536.0
2023-03-08 14:00:00,54.08,54.16,54.07,54.14,23994.0,52.988,53.0663,52.9782,53.0468,23994.0
2023-03-08 14:10:00,54.15,54.35,54.15,54.16,54989.0,53.0565,53.2525,53.0565,53.0663,54989.0
2023-03-08 14:20:00,54.17,54.28,54.16,54.27,21020.0,53.0761,53.1839,53.0663,53.1741,21020.0
2023-03-08 14:30:00,54.27,54.42,54.23,54.35,37227.0,53.1741,53.3211,53.1349,53.2525,37227.0
2023-03-08 14:40:00,54.33,54.38,54.3,54.3,13695.0,53.2329,53.2819,53.2035,53.2035,13695.0
2023-03-08 14:50:00,54.29,54.29,54.17,54.17,18609.0,53.1937,53.1937,53.0761,53.0761,18609.0
2023-03-08 15:00:00,54.17,54.23,54.14,54.19,35955.0,53.0761,53.1349,53.0468,53.0957,35955.0
2023-03-08 15:10:00,54.18,54.31,54.17,54.23,42793.0,53.0859,53.2133,53.0761,53.1349,42793.0
2023-03-08 15:20:00,54.22,54.28,54.18,54.27,45642.0,53.1251,53.1839,53.0859,53.1741,45642.0
2023-03-08 15:30:00,54.27,54.54,54.26,54.54,48773.0,53.1741,53.4387,53.1643,53.4387,48773.0
2023-03-08 15:40:00,54.54,54.72,54.52,54.71,99454.0,53.4387,53.615,53.4191,53.6052,99454.0
2023-03-08 15:50:00,54.7,54.79,54.6,54.76,235612.0,53.5954,53.6836,53.4975,53.6542,235612.0
2023-03-09 09:30:00,54.83,55.27,54.74,55.27,55940.0,53.7228,54.1539,53.6346,54.1539,55940.0
2023-03-09 09:40:00,55.25,55.57,55.15,55.43,47659.0,54.1343,54.4479,54.0364,54.3107,47659.0
2023-03-09 09:50:00,55.51,55.54,55.25,55.38,22509.0,54.3891,54.4185,54.1343,54.2617,22509.0
2023-03-09 10:00:00,55.43,55.68,55.37,55.6,35350.0,54.3107,54.5557,54.2519,54.4773,35350.0
2023-03-09 10:10:00,55.6,55.6,55.38,55.55,40928.0,54.4773,54.4773,54.2617,54.4283,40928.0
2023-03-09 10:20:00,55.55,55.67,55.49,55.61,38765.0,54.4283,54.5459,54.3695,54.4871,38765.0
2023-03-09 10:30:00,55.63,55.72,55.56,55.63,27132.0,54.5067,54.5948,54.4381,54.5067,27132.0
2023-03-09 10:40:00,55.65,55.68,55.5,55.64,23426.0,54.5263,54.5557,54.3793,54.5165,23426.0
2023-03-09 10:50:00,55.64,55.73,55.43,55.47,39261.0,54.5165,54.6046,54.3107,54.3499,39261.0
2023-03-09 11:00:00,55.46,55.46,55.15,55.17,34485.0,54.3401,54.3401,54.0364,54.056,34485.0
2023-03-09 11:10:00,55.19,55.34,55.15,55.34,35539.0,54.0755,54.2225,54.0364,54.2225,35539.0
2023-03-09 11:20:00,55.37,55.48,55.36,55.45,19103.0,54.2519,54.3597,54.2421,54.3303,19103.0
2023-03-09 11:30:00,55.47,55.62,55.46,55.58,21629.0,54.3499,54.4969,54.3401,54.4577,21629.0
2023-03-09 11:40:00,55.57,55.65,55.5,55.61,26489.0,54.4479,54.5263,54.3793,54.4871,26489.0
2023-03-09 11:50:00,55.6,55.61,55.48,55.58,21135.0,54.4773,54.4871,54.3597,54.4577,21135.0
2023-03-09 12:00:00,55.59,55.61,55.39,55.6,24651.0,54.4675,54.4871,54.2715,54.4773,24651.0
2023-03-09 12:10:00,55.6,55.66,55.53,55.56,20045.0,54.4773,54.5361,54.4087,54.4381,20045.0
2023-03-09 12:20:00,55.56,55.76,55.53,55.75,17778.0,54.4381,54.634,54.4087,54.6242,17778.0
2023-03-09 12:30:00,55.75,55.81,55.6,55.64,32484.0,54.6242,54.683,54.4773,54.5165,32484.0
2023-03-09 12:40:00,55.62,55.7,55.5,55.52,38185.0,54.4969,54.5752,54.3793,54.3989,38185.0
2023-03-09 12:50:00,55.49,55.63,55.49,55.61,16833.0,54.3695,54.5067,54.3695,54.4871,16833.0
2023-03-09 13:00:00,55.62,55.84,55.61,55.83,30032.0,54.4969,54.7124,54.4871,54.7026,30032.0
2023-03-09 13:10:00,55.84,55.84,55.62,55.62,20919.0,54.7124,54.7124,54.4969,54.4969,20919.0
2023-03-09 13:20:00,55.63,55.68,55.43,55.46,23665.0,54.5067,54.5557,54.3107,54.3401,23665.0
2023-03-09 13:30:00,55.45,55.47,55.34,55.34,18974.0,54.3303,54.3499,54.2225,54.2225,18974.0
2023-03-09 13:40:00,55.35,55.56,55.35,55.49,26987.0,54.2323,54.4381,54.2323,54.3695,26987.0
2023-03-09 13:50:00,55.48,55.51,55.32,55.48,48723.0,54.3597,54.3891,54.2029,54.3597,48723.0
2023-03-09 14:00:00,55.48,55.48,55.26,55.29,46317.0,54.3597,54.3597,54.1441,54.1735,46317.0
2023-03-09 14:10:00,55.28,55.42,55.24,55.33,33462.0,54.1637,54.3009,54.1245,54.2127,33462.0
2023-03-09 14:20:00,55.34,55.43,55.31,55.42,42729.0,54.2225,54.3107,54.1931,54.3009,42729.0
2023-03-09 14:30:00,55.41,55.41,55.23,55.33,36481.0,54.2911,54.2911,54.1147,54.2127,36481.0
2023-03-09 14:40:00,55.33,55.37,55.09,55.12,41848.0,54.2127,54.2519,53.9776,54.007,41848.0
2023-03-09 14:50:00,55.13,55.13,54.9,54.94,48254.0,54.0168,54.0168,53.7914,53.8306,48254.0
2023-03-09 15:00:00,54.95,54.97,54.75,54.8,45449.0,53.8404,53.86,53.6444,53.6934,45449.0
2023-03-09 15:10:00,54.79,54.82,54.52,54.52,56266.0,53.6836,53.713,53.4191,53.4191,56266.0
2023-03-09 15:20:00,54.52,54.58,54.46,54.46,86606.0,53.4191,53.4779,53.3603,53.3603,86606.0
2023-03-09 15:30:00,54.46,54.57,54.4,54.48,139380.0,53.3603,53.4681,53.3015,53.3799,139380.0
2023-03-09 15:40:00,54.47,54.6,54.39,54.57,140893.0,53.3701,53.4975,53.2917,53.4681,140893.0
2023-03-09 15:50:00,54.56,54.66,54.4,54.45,303074.0,53.4583,53.5562,53.3015,53.3505,303074.0
2023-03-10 09:30:00,54.76,54.76,54.18,54.26,58844.0,53.6542,53.6542,53.0859,53.1643,58844.0
2023-03-10 09:40:00,54.22,54.25,53.33,53.6,40683.0,53.1251,53.1545,52.2531,52.5177,40683.0
2023-03-10 09:50:00,53.56,53.75,53.42,53.72,47557.0,52.4785,52.6646,52.3413,52.6352,47557.0
2023-03-10 10:00:00,53.83,54.09,53.83,54.06,33486.0,52.743,52.9978,52.743,52.9684,33486.0
2023-03-10 10:10:00,54.04,54.04,53.73,53.88,26361.0,52.9488,52.9488,52.645,52.792,26361.0
2023-03-10 10:20:00,53.87,54.17,53.71,53.96,30453.0,52.7822,53.0761,52.6254,52.8704,30453.0
2023-03-10 10:30:00,53.98,54.42,53.98,54.3,70031.0,52.89,53.3211,52.89,53.2035,70031.0
2023-03-10 10:40:00,54.32,54.39,53.95,54.04,36992.0,53.2231,53.2917,52.8606,52.9488,36992.0
2023-03-10 10:50:00,54.05,54.51,53.89,54.5,29140.0,52.9586,53.4093,52.8018,53.3995,29140.0
2023-03-10 11:00:00,54.48,54.84,54.36,54.83,27260.0,53.3799,53.7326,53.2623,53.7228,27260.0
2023-03-10 11:10:00,54.83,54.89,54.63,54.86,105869.0,53.7228,53.7816,53.5269,53.7522,105869.0
2023-03-10 11:20:00,54.87,55.15,54.86,55.11,69819.0,53.762,54.0364,53.7522,53.9972,69819.0
2023-03-10 11:30:00,55.09,55.17,54.95,54.98,37262.0,53.9776,54.056,53.8404,53.8698,37262.0
2023-03-10 11:40:00,55.01,55.08,54.42,54.42,37673.0,53.8992,53.9678,53.3211,53.3211,37673.0
2023-03-10 11:50:00,54.41,54.43,54.18,54.2,27118.0,53.3113,53.3309,53.0859,53.1055,27118.0
2023-03-10 12:00:00,54.21,54.28,53.95,53.95,36806.0,53.1153,53.1839,52.8606,52.8606,36806.0
2023-03-10 12:10:00,53.94,54.03,53.86,53.87,30772.0,52.8508,52.939,52.7724,52.7822,30772.0
2023-03-10 12:20:00,53.85,54.01,53.72,53.81,53731.0,52.7626,52.9194,52.6352,52.7234,53731.0
2023-03-10 12:30:00,53.8,53.98,53.59,53.65,63134.0,52.7136,52.89,52.5079,52.5666,63134.0
2023-03-10 12:40:00,53.64,53.65,53.39,53.41,61343.0,52.5568,52.5666,52.3119,52.3315,61343.0
2023-03-10 12:50:00,53.39,53.47,53.28,53.37,101260.0,52.3119,52.3903,52.2041,52.2923,101260.0
2023-03-10 13:00:00,53.37,53.51,53.3,53.37,58695.0,52.2923,52.4295,52.2237,52.2923,58695.0
2023-03-10 13:10:00,53.38,53.42,53.17,53.17,64323.0,52.3021,52.3413,52.0963,52.0963,64323.0
2023-03-10 13:20:00,53.16,53.22,52.78,52.93,108858.0,52.0865,52.1453,51.7142,51.8612,108858.0
2023-03-10 13:30:00,52.91,52.99,52.65,52.68,47524.0,51.8416,51.92,51.5868,51.6162,47524.0
2023-03-10 13:40:00,52.7,52.73,52.44,52.46,97060.0,51.6358,51.6652,51.3811,51.4007,97060.0
2023-03-10 13:50:00,52.45,52.55,52.41,52.5,52868.0,51.3909,51.4889,51.3517,51.4399,52868.0
2023-03-10 14:00:00,52.48,53.05,52.48,53.04,62835.0,51.4203,51.9788,51.4203,51.969,62835.0
2023-03-10 14:10:00,53.06,53.19,52.85,52.97,46025.0,51.9886,52.1159,51.7828,51.9004,46025.0
2023-03-10 14:20:00,53.01,53.01,52.74,52.8,31623.0,51.9396,51.9396,51.675,51.7338,31623.0
2023-03-10 14:30:00,52.81,53.13,52.81,53.08,34410.0,51.7436,52.0571,51.7436,52.0082,34410.0
2023-03-10 14:40:00,53.08,53.31,52.98,53.31,38710.0,52.0082,52.2335,51.9102,52.2335,38710.0
2023-03-10 14:50:00,53.31,53.63,53.2,53.57,157919.0,52.2335,52.547,52.1257,52.4883,157919.0
2023-03-10 15:00:00,53.59,53.61,53.26,53.49,34670.0,52.5079,52.5275,52.1845,52.4099,34670.0
2023-03-10 15:10:00,53.5,53.59,53.29,53.3,34204.0,52.4197,52.5079,52.2139,52.2237,34204.0
2023-03-10 15:20:00,53.29,53.54,53.27,53.52,34825.0,52.2139,52.4589,52.1943,52.4393,34825.0
2023-03-10 15:30:00,53.5,53.53,53.21,53.22,62977.0,52.4197,52.4491,52.1355,52.1453,62977.0
2023-03-10 15:40:00,53.23,53.28,53.07,53.28,103937.0,52.1551,52.2041,51.9984,52.2041,103937.0
2023-03-10 15:50:00,53.26,53.57,53.26,53.47,233934.0,52.1845,52.4883,52.1845,52.3903,233934.0
2023-03-13 09:30:00,52.4,52.94,52.24,52.94,133929.0,51.3419,51.871,51.1851,51.871,133929.0
2023-03-13 09:40:00,52.95,53.09,52.34,53.06,61936.0,51.8808,52.018,51.2831,51.9886,61936.0
2023-03-13 09:50:00,53.05,53.91,53.05,53.78,59091.0,51.9788,52.8214,51.9788,52.694,59091.0
2023-03-13 10:00:00,53.8,54.16,53.46,53.94,53945.0,52.7136,53.0663,52.3805,52.8508,53945.0
2023-03-13 10:10:00,54.02,54.08,53.45,53.47,55654.0,52.9292,52.988,52.3707,52.3903,55654.0
2023-03-13 10:20:00,53.47,53.64,53.26,53.34,48187.0,52.3903,52.5568,52.1845,52.2629,48187.0
2023-03-13 10:30:00,53.35,53.86,53.33,53.65,79633.0,52.2727,52.7724,52.2531,52.5666,79633.0
2023-03-13 10:40:00,53.68,53.93,53.55,53.84,50384.0,52.596,52.841,52.4687,52.7528,50384.0
2023-03-13 10:50:00,53.82,54.13,53.51,54.07,55950.0,52.7332,53.037,52.4295,52.9782,55950.0
2023-03-13 11:00:00,54.12,54.34,53.96,54.07,124717.0,53.0272,53.2427,52.8704,52.9782,124717.0
2023-03-13 11:10:00,54.08,54.39,54.07,54.18,51084.0,52.988,53.2917,52.9782,53.0859,51084.0
2023-03-13 11:20:00,54.19,54.39,53.94,54.32,41961.0,53.0957,53.2917,52.8508,53.2231,41961.0
2023-03-13 11:30:00,54.32,54.33,53.91,53.98,32355.0,53.2231,53.2329,52.8214,52.89,32355.0
2023-03-13 11:40:00,53.99,54.44,53.97,54.38,68831.0,52.8998,53.3407,52.8802,53.2819,68831.0
2023-03-13 11:50:00,54.35,54.36,54.01,54.25,39518.0,53.2525,53.2623,52.9194,53.1545,39518.0
2023-03-13 12:00:00,54.27,54.56,54.19,54.43,42598.0,53.1741,53.4583,53.0957,53.3309,42598.0
2023-03-13 12:10:00,54.41,54.41,54.06,54.21,41785.0,53.3113,53.3113,52.9684,53.1153,41785.0
2023-03-13 12:20:00,54.2,54.25,53.98,54.08,35139.0,53.1055,53.1545,52.89,52.988,35139.0
2023-03-13 12:30:00,54.08,54.2,53.94,54.14,22211.0,52.988,53.1055,52.8508,53.0468,22211.0
2023-03-13 12:40:00,54.15,54.32,53.86,53.93,48149.0,53.0565,53.2231,52.7724,52.841,48149.0
2023-03-13 12:50:00,53.94,54.14,53.87,54.04,42668.0,52.8508,53.0468,52.7822,52.9488,42668.0
2023-03-13 13:00:00,54.08,54.11,53.85,54.09,38609.0,52.988,53.0174,52.7626,52.9978,38609.0
2023-03-13 13:10:00,54.11,54.26,54.06,54.13,35233.0,53.0174,53.1643,52.9684,53.037,35233.0
2023-03-13 13:20:00,54.13,54.16,53.99,54.12,26658.0,53.037,53.0663,52.8998,53.0272,26658.0
2023-03-13 13:30:00,54.13,54.34,54.03,54.27,33488.0,53.037,53.2427,52.939,53.1741,33488.0
2023-03-13 13:40:00,54.29,54.39,54.23,54.24,32996.0,53.1937,53.2917,53.1349,53.1447,32996.0
2023-03-13 13:50:00,54.26,54.41,54.2,54.33,41130.0,53.1643,53.3113,53.1055,53.2329,41130.0
2023-03-13 14:00:00,54.34,54.45,54.28,54.35,39640.0,53.2427,53.3505,53.1839,53.2525,39640.0
2023-03-13 14:10:00,54.34,54.61,54.34,54.56,38920.0,53.2427,53.5073,53.2427,53.4583,38920.0
2023-03-13 14:20:00,54.55,54.64,54.43,54.45,35719.0,53.4485,53.5367,53.3309,53.3505,35719.0
2023-03-13 14:30:00,54.47,54.6,54.35,54.4,36571.0,53.3701,53.4975,53.2525,53.3015,36571.0
2023-03-13 14:40:00,54.38,54.49,54.23,54.3,35213.0,53.2819,53.3897,53.1349,53.2035,35213.0
2023-03-13 14:50:00,54.31,54.4,54.23,54.38,68293.0,53.2133,53.3015,53.1349,53.2819,68293.0
2023-03-13 15:00:00,54.38,54.4,54.21,54.25,51772.0,53.2819,53.3015,53.1153,53.1545,51772.0
2023-03-13 15:10:00,54.26,54.42,54.24,54.3,52864.0,53.1643,53.3211,53.1447,53.2035,52864.0
2023-03-13 15:20:00,54.29,54.3,54.04,54.14,59911.0,53.1937,53.2035,52.9488,53.0468,59911.0
2023-03-13 15:30:00,54.16,54.42,54.15,54.41,79641.0,53.0663,53.3211,53.0565,53.3113,79641.0
2023-03-13 15:40:00,54.42,54.56,54.33,54.37,125477.0,53.3211,53.4583,53.2329,53.2721,125477.0
2023-03-13 15:50:00,54.39,54.45,54.17,54.21,343011.0,53.2917,53.3505,53.0761,53.1153,343011.0
2023-03-14 09:30:00,54.89,55.19,54.56,54.8,59279.0,53.7816,54.0755,53.4583,53.6934,59279.0
2023-03-14 09:40:00,54.86,54.97,54.69,54.92,46300.0,53.7522,53.86,53.5856,53.811,46300.0
2023-03-14 09:50:00,54.94,55.07,54.63,54.64,56234.0,53.8306,53.958,53.5269,53.5367,56234.0
2023-03-14 10:00:00,54.64,54.91,54.44,54.82,70810.0,53.5367,53.8012,53.3407,53.713,70810.0
2023-03-14 10:10:00,54.82,55.02,54.7,54.73,52325.0,53.713,53.909,53.5954,53.6248,52325.0
2023-03-14 10:20:00,54.72,55.32,54.67,55.18,73675.0,53.615,54.2029,53.566,54.0657,73675.0
2023-03-14 10:30:00,55.14,55.29,55.08,55.18,57300.0,54.0266,54.1735,53.9678,54.0657,57300.0
2023-03-14 10:40:00,55.18,55.37,55.13,55.3,42775.0,54.0657,54.2519,54.0168,54.1833,42775.0
2023-03-14 10:50:00,55.31,55.39,55.19,55.23,35346.0,54.1931,54.2715,54.0755,54.1147,35346.0
2023-03-14 11:00:00,55.23,55.3,55.17,55.27,28442.0,54.1147,54.1833,54.056,54.1539,28442.0
2023-03-14 11:10:00,55.26,55.45,55.24,55.39,48594.0,54.1441,54.3303,54.1245,54.2715,48594.0
2023-03-14 11:20:00,55.4,55.5,55.35,55.41,34526.0,54.2813,54.3793,54.2323,54.2911,34526.0
2023-03-14 11:30:00,55.41,55.46,55.34,55.44,27216.0,54.2911,54.3401,54.2225,54.3205,27216.0
2023-03-14 11:40:00,55.44,55.49,55.39,55.46,27330.0,54.3205,54.3695,54.2715,54.3401,27330.0
2023-03-14 11:50:00,55.46,55.67,55.45,55.61,30767.0,54.3401,54.5459,54.3303,54.4871,30767.0
2023-03-14 12:00:00,55.6,55.63,55.36,55.42,25747.0,54.4773,54.5067,54.2421,54.3009,25747.0
2023-03-14 12:10:00,55.43,55.48,55.38,55.45,24261.0,54.3107,54.3597,54.2617,54.3303,24261.0
2023-03-14 12:20:00,55.44,55.47,55.34,55.34,32317.0,54.3205,54.3499,54.2225,54.2225,32317.0
2023-03-14 12:30:00,55.34,55.48,55.28,55.44,21360.0,54.2225,54.3597,54.1637,54.3205,21360.0
2023-03-14 12:40:00,55.42,55.43,55.23,55.34,26867.0,54.3009,54.3107,54.1147,54.2225,26867.0
2023-03-14 12:50:00,55.35,55.39,55.25,55.29,36077.0,54.2323,54.2715,54.1343,54.1735,36077.0
2023-03-14 13:00:00,55.29,55.32,54.94,54.96,23239.0,54.1735,54.2029,53.8306,53.8502,23239.0
2023-03-14 13:10:00,54.95,54.95,54.73,54.92,31703.0,53.8404,53.8404,53.6248,53.811,31703.0
2023-03-14 13:20:00,54.92,54.96,54.77,54.87,23656.0,53.811,53.8502,53.664,53.762,23656.0
2023-03-14 13:30:00,54.85,54.85,54.7,54.75,22802.0,53.7424,53.7424,53.5954,53.6444,22802.0
2023-03-14 13:40:00,54.74,54.81,54.56,54.64,26783.0,53.6346,53.7032,53.4583,53.5367,26783.0
2023-03-14 13:50:00,54.64,54.76,54.64,54.68,21137.0,53.5367,53.6542,53.5367,53.5758,21137.0
2023-03-14 14:00:00,54.69,54.74,54.47,54.64,29244.0,53.5856,53.6346,53.3701,53.5367,29244.0
2023-03-14 14:10:00,54.63,54.72,54.6,54.63,23695.0,53.5269,53.615,53.4975,53.5269,23695.0
2023-03-14 14:20:00,54.62,54.87,54.58,54.86,37840.0,53.5171,53.762,53.4779,53.7522,37840.0
2023-03-14 14:30:00,54.85,54.87,54.78,54.81,40886.0,53.7424,53.762,53.6738,53.7032,40886.0
2023-03-14 14:40:00,54.8,54.87,54.7,54.82,24290.0,53.6934,53.762,53.5954,53.713,24290.0
2023-03-14 14:50:00,54.81,54.93,54.74,54.77,31510.0,53.7032,53.8208,53.6346,53.664,31510.0
2023-03-14 15:00:00,54.78,54.83,54.55,54.6,31951.0,53.6738,53.7228,53.4485,53.4975,31951.0
2023-03-14 15:10:00,54.57,54.65,54.43,54.64,62091.0,53.4681,53.5465,53.3309,53.5367,62091.0
2023-03-14 15:20:00,54.65,54.66,54.52,54.63,44554.0,53.5465,53.5562,53.4191,53.5269,44554.0
2023-03-14 15:30:00,54.63,54.91,54.61,54.85,86505.0,53.5269,53.8012,53.5073,53.7424,86505.0
2023-03-14 15:40:00,54.85,54.95,54.81,54.89,84348.0,53.7424,53.8404,53.7032,53.7816,84348.0
2023-03-14 15:50:00,54.89,55.08,54.78,55.02,335911.0,53.7816,53.9678,53.6738,53.909,335911.0
2023-03-15 09:30:00,54.42,55.26,54.42,54.97,128293.0,53.3211,54.1441,53.3211,53.86,128293.0
2023-03-15 09:40:00,54.93,55.82,54.82,55.77,110856.0,53.8208,54.6928,53.713,54.6438,110856.0
2023-03-15 09:50:00,55.75,55.75,55.13,55.22,63608.0,54.6242,54.6242,54.0168,54.1049,63608.0
2023-03-15 10:00:00,55.18,55.47,55.09,55.17,87459.0,54.0657,54.3499,53.9776,54.056,87459.0
2023-03-15 10:10:00,55.18,55.35,55.01,55.28,46011.0,54.0657,54.2323,53.8992,54.1637,46011.0
2023-03-15 10:20:00,55.3,55.42,55.08,55.26,61758.0,54.1833,54.3009,53.9678,54.1441,61758.0
2023-03-15 10:30:00,55.3,55.59,55.24,55.39,40786.0,54.1833,54.4675,54.1245,54.2715,40786.0
2023-03-15 10:40:00,55.4,55.44,55.1,55.1,39114.0,54.2813,54.3205,53.9874,53.9874,39114.0
2023-03-15 10:50:00,55.05,55.35,54.95,55.34,47059.0,53.9384,54.2323,53.8404,54.2225,47059.0
2023-03-15 11:00:00,55.35,55.38,55.14,55.26,39339.0,54.2323,54.2617,54.0266,54.1441,39339.0
2023-03-15 11:10:00,55.26,55.41,55.09,55.22,41724.0,54.1441,54.2911,53.9776,54.1049,41724.0
2023-03-15 11:20:00,55.21,55.21,54.76,54.79,34625.0,54.0951,54.0951,53.6542,53.6836,34625.0
2023-03-15 11:30:00,54.8,54.83,54.32,54.32,43002.0,53.6934,53.7228,53.2231,53.2231,43002.0
2023-03-15 11:40:00,54.32,54.61,54.29,54.45,41741.0,53.2231,53.5073,53.1937,53.3505,41741.0
2023-03-15 11:50:00,54.48,54.48,54.28,54.32,35611.0,53.3799,53.3799,53.1839,53.2231,35611.0
2023-03-15 12:00:00,54.36,54.41,54.07,54.12,21033.0,53.2623,53.3113,52.9782,53.0272,21033.0
2023-03-15 12:10:00,54.11,54.16,53.99,54.07,21018.0,53.0174,53.0663,52.8998,52.9782,21018.0
2023-03-15 12:20:00,54.06,54.07,53.85,53.98,19249.0,52.9684,52.9782,52.7626,52.89,19249.0
2023-03-15 12:30:00,53.99,54.12,53.82,53.83,29845.0,52.8998,53.0272,52.7332,52.743,29845.0
2023-03-15 12:40:00,53.83,53.87,53.67,53.72,16481.0,52.743,52.7822,52.5862,52.6352,16481.0
2023-03-15 12:50:00,53.73,53.77,53.55,53.69,26159.0,52.645,52.6842,52.4687,52.6058,26159.0
2023-03-15 13:00:00,53.7,53.91,53.69,53.77,16877.0,52.6156,52.8214,52.6058,52.6842,16877.0
2023-03-15 13:10:00,53.78,54.06,53.77,54.01,26430.0,52.694,52.9684,52.6842,52.9194,26430.0
2023-03-15 13:20:00,54.01,54.17,53.95,54.16,37261.0,52.9194,53.0761,52.8606,53.0663,37261.0
2023-03-15 13:30:00,54.14,54.14,53.91,53.93,34245.0,53.0468,53.0468,52.8214,52.841,34245.0
2023-03-15 13:40:00,53.94,54.01,53.86,54.0,19105.0,52.8508,52.9194,52.7724,52.9096,19105.0
2023-03-15 13:50:00,53.99,54.28,53.97,54.23,35265.0,52.8998,53.1839,52.8802,53.1349,35265.0
2023-03-15 14:00:00,54.23,54.25,54.04,54.1,17837.0,53.1349,53.1545,52.9488,53.0076,17837.0
2023-03-15 14:10:00,54.13,54.31,54.07,54.27,19126.0,53.037,53.2133,52.9782,53.1741,19126.0
2023-03-15 14:20:00,54.26,54.73,54.22,54.61,52587.0,53.1643,53.6248,53.1251,53.5073,52587.0
2023-03-15 14:30:00,54.64,54.89,54.6,54.8,44272.0,53.5367,53.7816,53.4975,53.6934,44272.0
2023-03-15 14:40:00,54.79,54.91,54.61,54.61,27754.0,53.6836,53.8012,53.5073,53.5073,27754.0
2023-03-15 14:50:00,54.64,54.88,54.52,54.77,25470.0,53.5367,53.7718,53.4191,53.664,25470.0
2023-03-15 15:00:00,54.78,54.87,54.56,54.57,34386.0,53.6738,53.762,53.4583,53.4681,34386.0
2023-03-15 15:10:00,54.54,54.83,54.5,54.64,43291.0,53.4387,53.7228,53.3995,53.5367,43291.0
2023-03-15 15:20:00,54.63,54.9,54.56,54.79,54208.0,53.5269,53.7914,53.4583,53.6836,54208.0
2023-03-15 15:30:00,54.77,54.83,54.53,54.56,54455.0,53.664,53.7228,53.4289,53.4583,54455.0
2023-03-15 15:40:00,54.55,54.6,54.37,54.45,155348.0,53.4485,53.4975,53.2721,53.3505,155348.0
2023-03-15 15:50:00,54.44,54.67,54.32,54.62,419685.0,53.3407,53.566,53.2231,53.5171,419685.0
2023-03-16 09:30:00,54.64,55.0,54.39,54.78,65251.0,53.5367,53.8894,53.2917,53.6738,65251.0
2023-03-16 09:40:00,54.81,55.02,54.68,54.68,30973.0,53.7032,53.909,53.5758,53.5758,30973.0
2023-03-16 09:50:00,54.7,54.83,54.56,54.73,28608.0,53.5954,53.7228,53.4583,53.6248,28608.0
2023-03-16 10:00:00,54.71,54.84,54.01,54.1,66625.0,53.6052,53.7326,52.9194,53.0076,66625.0
2023-03-16 10:10:00,54.1,54.19,53.94,53.97,42616.0,53.0076,53.0957,52.8508,52.8802,42616.0
2023-03-16 10:20:00,53.96,54.23,53.92,54.22,44589.0,52.8704,53.1349,52.8312,53.1251,44589.0
2023-03-16 10:30:00,54.25,54.5,54.2,54.37,38475.0,53.1545,53.3995,53.1055,53.2721,38475.0
2023-03-16 10:40:00,54.38,54.71,54.37,54.61,50797.0,53.2819,53.6052,53.2721,53.5073,50797.0
2023-03-16 10:50:00,54.61,54.91,54.6,54.82,67673.0,53.5073,53.8012,53.4975,53.713,67673.0
2023-03-16 11:00:00,54.82,55.06,54.7,54.94,59846.0,53.713,53.9482,53.5954,53.8306,59846.0
2023-03-16 11:10:00,54.92,54.99,54.82,54.91,35716.0,53.811,53.8796,53.713,53.8012,35716.0
2023-03-16 11:20:00,54.91,55.08,54.87,54.92,34401.0,53.8012,53.9678,53.762,53.811,34401.0
2023-03-16 11:30:00,54.94,54.99,54.88,54.96,17303.0,53.8306,53.8796,53.7718,53.8502,17303.0
2023-03-16 11:40:00,54.96,55.22,54.96,55.19,42146.0,53.8502,54.1049,53.8502,54.0755,42146.0
2023-03-16 11:50:00,55.19,55.45,55.19,55.3,26406.0,54.0755,54.3303,54.0755,54.1833,26406.0
2023-03-16 12:00:00,55.29,55.4,55.26,55.26,41143.0,54.1735,54.2813,54.1441,54.1441,41143.0
2023-03-16 12:10:00,55.26,55.38,55.17,55.38,22186.0,54.1441,54.2617,54.056,54.2617,22186.0
2023-03-16 12:20:00,55.38,55.53,55.34,55.5,22065.0,54.2617,54.4087,54.2225,54.3793,22065.0
2023-03-16 12:30:00,55.53,55.63,55.51,55.62,44711.0,54.4087,54.5067,54.3891,54.4969,44711.0
2023-03-16 12:40:00,55.63,55.76,55.58,55.73,29316.0,54.5067,54.634,54.4577,54.6046,29316.0
2023-03-16 12:50:00,55.74,55.9,55.73,55.8,38459.0,54.6144,54.7712,54.6046,54.6732,38459.0
2023-03-16 13:00:00,55.81,56.19,55.8,56.12,51084.0,54.683,55.0554,54.6732,54.9868,51084.0
2023-03-16 13:10:00,56.1,56.13,55.95,55.98,83269.0,54.9672,54.9966,54.8202,54.8496,83269.0
2023-03-16 13:20:00,55.98,56.0,55.85,55.9,35816.0,54.8496,54.8692,54.7222,54.7712,35816.0
2023-03-16 13:30:00,55.9,55.92,55.73,55.8,27113.0,54.7712,54.7908,54.6046,54.6732,27113.0
2023-03-16 13:40:00,55.82,55.88,55.76,55.81,17979.0,54.6928,54.7516,54.634,54.683,17979.0
2023-03-16 13:50:00,55.8,55.89,55.73,55.87,31374.0,54.6732,54.7614,54.6046,54.7418,31374.0
2023-03-16 14:00:00,55.85,55.9,55.71,55.81,37475.0,54.7222,54.7712,54.585,54.683,37475.0
2023-03-16 14:10:00,55.81,55.93,55.79,55.8,38864.0,54.683,54.8006,54.6634,54.6732,38864.0
2023-03-16 14:20:00,55.79,55.98,55.79,55.89,34661.0,54.6634,54.8496,54.6634,54.7614,34661.0
2023-03-16 14:30:00,55.88,55.89,55.7,55.73,21980.0,54.7516,54.7614,54.5752,54.6046,21980.0
2023-03-16 14:40:00,55.73,55.87,55.71,55.81,19261.0,54.6046,54.7418,54.585,54.683,19261.0
2023-03-16 14:50:00,55.81,55.95,55.8,55.92,18763.0,54.683,54.8202,54.6732,54.7908,18763.0
2023-03-16 15:00:00,55.93,56.04,55.9,55.93,100188.0,54.8006,54.9084,54.7712,54.8006,100188.0
2023-03-16 15:10:00,55.93,56.07,55.9,56.05,59698.0,54.8006,54.9378,54.7712,54.9182,59698.0
2023-03-16 15:20:00,56.07,56.1,56.0,56.09,94939.0,54.9378,54.9672,54.8692,54.9574,94939.0
2023-03-16 15:30:00,56.08,56.09,55.88,55.95,62217.0,54.9476,54.9574,54.7516,54.8202,62217.0
2023-03-16 15:40:00,55.95,56.09,55.89,55.97,102668.0,54.8202,54.9574,54.7614,54.8398,102668.0
2023-03-16 15:50:00,55.97,56.01,55.83,55.96,253410.0,54.8398,54.879,54.7026,54.83,253410.0
2023-03-17 09:30:00,55.96,55.96,55.4,55.62,266256.0,54.9883,54.9883,54.438,54.6542,266256.0
2023-03-17 09:40:00,55.61,55.83,55.58,55.67,35803.0,54.6444,54.8606,54.6149,54.7033,35803.0
2023-03-17 09:50:00,55.67,55.88,55.66,55.69,27205.0,54.7033,54.9097,54.6935,54.723,27205.0
2023-03-17 10:00:00,55.72,56.04,55.6,55.62,48390.0,54.7525,55.0669,54.6345,54.6542,48390.0
2023-03-17 10:10:00,55.61,55.62,55.27,55.36,53175.0,54.6444,54.6542,54.3103,54.3987,53175.0
2023-03-17 10:20:00,55.39,55.45,55.23,55.39,38620.0,54.4282,54.4872,54.271,54.4282,38620.0
2023-03-17 10:30:00,55.37,55.38,55.03,55.16,29360.0,54.4085,54.4184,54.0744,54.2022,29360.0
2023-03-17 10:40:00,55.16,55.21,55.0,55.21,26317.0,54.2022,54.2513,54.045,54.2513,26317.0
2023-03-17 10:50:00,55.23,55.25,55.07,55.13,45060.0,54.271,54.2906,54.1137,54.1727,45060.0
2023-03-17 11:00:00,55.09,55.13,54.92,55.02,29170.0,54.1334,54.1727,53.9664,54.0646,29170.0
2023-03-17 11:10:00,55.02,55.29,55.01,55.25,27585.0,54.0646,54.3299,54.0548,54.2906,27585.0
2023-03-17 11:20:00,55.26,55.34,55.03,55.12,22941.0,54.3005,54.3791,54.0744,54.1629,22941.0
2023-03-17 11:30:00,55.11,55.32,55.09,55.1,21516.0,54.1531,54.3594,54.1334,54.1432,21516.0
2023-03-17 11:40:00,55.1,55.14,54.99,55.14,31999.0,54.1432,54.1825,54.0351,54.1825,31999.0
2023-03-17 11:50:00,55.13,55.2,55.09,55.17,19185.0,54.1727,54.2415,54.1334,54.212,19185.0
2023-03-17 12:00:00,55.17,55.38,55.17,55.37,16236.0,54.212,54.4184,54.212,54.4085,16236.0
2023-03-17 12:10:00,55.36,55.38,55.23,55.25,19526.0,54.3987,54.4184,54.271,54.2906,19526.0
2023-03-17 12:20:00,55.24,55.37,55.14,55.35,23325.0,54.2808,54.4085,54.1825,54.3889,23325.0
2023-03-17 12:30:00,55.37,55.54,55.37,55.48,23049.0,54.4085,54.5756,54.4085,54.5166,23049.0
2023-03-17 12:40:00,55.47,55.52,55.39,55.42,16260.0,54.5068,54.5559,54.4282,54.4577,16260.0
2023-03-17 12:50:00,55.44,55.52,55.35,55.4,18344.0,54.4773,54.5559,54.3889,54.438,18344.0
2023-03-17 13:00:00,55.42,55.61,55.41,55.6,18966.0,54.4577,54.6444,54.4478,54.6345,18966.0
2023-03-17 13:10:00,55.59,55.67,55.56,55.64,22034.0,54.6247,54.7033,54.5952,54.6739,22034.0
2023-03-17 13:20:00,55.65,55.77,55.54,55.6,22180.0,54.6837,54.8016,54.5756,54.6345,22180.0
2023-03-17 13:30:00,55.59,55.62,55.37,55.5,21843.0,54.6247,54.6542,54.4085,54.5363,21843.0
2023-03-17 13:40:00,55.49,55.51,55.39,55.47,25677.0,54.5265,54.5461,54.4282,54.5068,25677.0
2023-03-17 13:50:00,55.46,55.46,55.29,55.35,25806.0,54.497,54.497,54.3299,54.3889,25806.0
2023-03-17 14:00:00,55.35,55.43,55.21,55.26,44961.0,54.3889,54.4675,54.2513,54.3005,44961.0
2023-03-17 14:10:00,55.26,55.28,55.07,55.15,39466.0,54.3005,54.3201,54.1137,54.1924,39466.0
2023-03-17 14:20:00,55.14,55.17,55.08,55.12,25847.0,54.1825,54.212,54.1236,54.1629,25847.0
2023-03-17 14:30:00,55.11,55.2,55.09,55.15,37060.0,54.1531,54.2415,54.1334,54.1924,37060.0
2023-03-17 14:40:00,55.14,55.18,55.05,55.13,34394.0,54.1825,54.2218,54.0941,54.1727,34394.0
2023-03-17 14:50:00,55.13,55.3,55.0,55.28,27799.0,54.1727,54.3398,54.045,54.3201,27799.0
2023-03-17 15:00:00,55.29,55.31,55.16,55.3,57394.0,54.3299,54.3496,54.2022,54.3398,57394.0
2023-03-17 15:10:00,55.29,55.38,55.23,55.3,95007.0,54.3299,54.4184,54.271,54.3398,95007.0
2023-03-17 15:20:00,55.3,55.44,55.24,55.41,114687.0,54.3398,54.4773,54.2808,54.4478,114687.0
2023-03-17 15:30:00,55.4,55.41,55.2,55.31,156344.0,54.438,54.4478,54.2415,54.3496,156344.0
2023-03-17 15:40:00,55.3,55.36,55.14,55.2,168092.0,54.3398,54.3987,54.1825,54.2415,168092.0
2023-03-17 15:50:00,55.21,55.57,55.17,55.4,636621.0,54.2513,54.6051,54.212,54.438,636621.0
2023-03-20 09:30:00,55.57,55.91,55.44,55.72,46871.0,54.6051,54.9392,54.4773,54.7525,46871.0
2023-03-20 09:40:00,55.67,55.88,55.62,55.88,26303.0,54.7033,54.9097,54.6542,54.9097,26303.0
2023-03-20 09:50:00,55.9,56.0,55.79,55.88,28919.0,54.9293,55.0276,54.8212,54.9097,28919.0
2023-03-20 10:00:00,55.89,56.08,55.67,55.73,30010.0,54.9195,55.1062,54.7033,54.7623,30010.0
2023-03-20 10:10:00,55.71,55.87,55.58,55.58,20546.0,54.7426,54.8999,54.6149,54.6149,20546.0
2023-03-20 10:20:00,55.62,55.82,55.62,55.8,14171.0,54.6542,54.8507,54.6542,54.8311,14171.0
2023-03-20 10:30:00,55.82,56.02,55.79,55.86,23826.0,54.8507,55.0473,54.8212,54.89,23826.0
2023-03-20 10:40:00,55.88,55.91,55.77,55.87,15076.0,54.9097,54.9392,54.8016,54.8999,15076.0
2023-03-20 10:50:00,55.86,55.98,55.77,55.98,19329.0,54.89,55.0079,54.8016,55.0079,19329.0
2023-03-20 11:00:00,55.99,56.03,55.92,56.01,20700.0,55.0178,55.0571,54.949,55.0374,20700.0
2023-03-20 11:10:00,55.99,55.99,55.73,55.77,24744.0,55.0178,55.0178,54.7623,54.8016,24744.0
2023-03-20 11:20:00,55.79,55.92,55.77,55.88,26444.0,54.8212,54.949,54.8016,54.9097,26444.0
2023-03-20 11:30:00,55.91,55.91,55.78,55.85,13148.0,54.9392,54.9392,54.8114,54.8802,13148.0
2023-03-20 11:40:00,55.85,55.87,55.74,55.79,12556.0,54.8802,54.8999,54.7721,54.8212,12556.0
2023-03-20 11:50:00,55.79,55.87,55.61,55.64,19103.0,54.8212,54.8999,54.6444,54.6739,19103.0
2023-03-20 12:00:00,55.64,55.65,55.39,55.4,40942.0,54.6739,54.6837,54.4282,54.438,40942.0
2023-03-20 12:10:00,55.4,55.4,55.22,55.23,27999.0,54.438,54.438,54.2611,54.271,27999.0
2023-03-20 12:20:00,55.24,55.28,55.16,55.26,27245.0,54.2808,54.3201,54.2022,54.3005,27245.0
2023-03-20 12:30:00,55.27,55.33,55.21,55.26,20121.0,54.3103,54.3692,54.2513,54.3005,20121.0
2023-03-20 12:40:00,55.26,55.33,55.23,55.33,37860.0,54.3005,54.3692,54.271,54.3692,37860.0
2023-03-20 12:50:00,55.35,55.56,55.34,55.44,61569.0,54.3889,54.5952,54.3791,54.4773,61569.0
2023-03-20 13:00:00,55.44,55.69,55.43,55.68,130226.0,54.4773,54.723,54.4675,54.7132,130226.0
2023-03-20 13:10:00,55.68,55.73,55.6,55.64,72244.0,54.7132,54.7623,54.6345,54.6739,72244.0
2023-03-20 13:20:00,55.65,55.68,55.57,55.58,31272.0,54.6837,54.7132,54.6051,54.6149,31272.0
2023-03-20 13:30:00,55.58,55.63,55.46,55.51,21173.0,54.6149,54.664,54.497,54.5461,21173.0
2023-03-20 13:40:00,55.53,55.57,55.46,55.47,36282.0,54.5658,54.6051,54.497,54.5068,36282.0
2023-03-20 13:50:00,55.46,55.49,55.36,55.4,52589.0,54.497,54.5265,54.3987,54.438,52589.0
2023-03-20 14:00:00,55.4,55.4,55.26,55.33,47807.0,54.438,54.438,54.3005,54.3692,47807.0
2023-03-20 14:10:00,55.33,55.52,55.3,55.49,57807.0,54.3692,54.5559,54.3398,54.5265,57807.0
2023-03-20 14:20:00,55.48,55.66,55.47,55.53,102314.0,54.5166,54.6935,54.5068,54.5658,102314.0
2023-03-20 14:30:00,55.54,55.54,55.34,55.38,35060.0,54.5756,54.5756,54.3791,54.4184,35060.0
2023-03-20 14:40:00,55.38,55.5,55.33,55.43,23481.0,54.4184,54.5363,54.3692,54.4675,23481.0
2023-03-20 14:50:00,55.43,55.52,55.41,55.47,48773.0,54.4675,54.5559,54.4478,54.5068,48773.0
2023-03-20 15:00:00,55.46,55.48,55.35,55.35,30128.0,54.497,54.5166,54.3889,54.3889,30128.0
2023-03-20 15:10:00,55.33,55.42,55.24,55.4,35441.0,54.3692,54.4577,54.2808,54.438,35441.0
2023-03-20 15:20:00,55.42,55.43,55.33,55.4,38134.0,54.4577,54.4675,54.3692,54.438,38134.0
2023-03-20 15:30:00,55.4,55.5,55.36,55.45,71660.0,54.438,54.5363,54.3987,54.4872,71660.0
2023-03-20 15:40:00,55.46,55.5,55.36,55.38,77668.0,54.497,54.5363,54.3987,54.4184,77668.0
2023-03-20 15:50:00,55.39,55.47,55.33,55.37,227917.0,54.4282,54.5068,54.3692,54.4085,227917.0
2023-03-21 09:30:00,55.91,56.27,55.91,56.03,51875.0,54.9392,55.2929,54.9392,55.0571,51875.0
2023-03-21 09:40:00,56.04,56.19,56.01,56.08,27809.0,55.0669,55.2143,55.0374,55.1062,27809.0
2023-03-21 09:50:00,56.1,56.18,55.97,56.17,28288.0,55.1259,55.2045,54.9981,55.1946,28288.0
2023-03-21 10:00:00,56.17,56.45,56.17,56.31,28969.0,55.1946,55.4698,55.1946,55.3322,28969.0
2023-03-21 10:10:00,56.34,56.5,56.15,56.16,30659.0,55.3617,55.5189,55.175,55.1848,30659.0
2023-03-21 10:20:00,56.17,56.19,55.84,55.89,65514.0,55.1946,55.2143,54.8704,54.9195,65514.0
2023-03-21 10:30:00,55.9,56.07,55.84,56.04,48054.0,54.9293,55.0964,54.8704,55.0669,48054.0
2023-03-21 10:40:00,56.04,56.24,56.03,56.21,61557.0,55.0669,55.2634,55.0571,55.234,61557.0
2023-03-21 10:50:00,56.2,56.27,55.97,56.07,41500.0,55.2241,55.2929,54.9981,55.0964,41500.0
2023-03-21 11:00:00,56.06,56.21,56.05,56.19,23306.0,55.0866,55.234,55.0767,55.2143,23306.0
2023-03-21 11:10:00,56.19,56.36,56.16,56.29,14733.0,55.2143,55.3813,55.1848,55.3126,14733.0
2023-03-21 11:20:00,56.3,56.34,56.26,56.29,14612.0,55.3224,55.3617,55.2831,55.3126,14612.0
2023-03-21 11:30:00,56.29,56.3,56.06,56.1,27107.0,55.3126,55.3224,55.0866,55.1259,27107.0
2023-03-21 11:40:00,56.11,56.15,55.99,56.04,24675.0,55.1357,55.175,55.0178,55.0669,24675.0
2023-03-21 11:50:00,56.03,56.09,55.93,56.07,16998.0,55.0571,55.116,54.9588,55.0964,16998.0
2023-03-21 12:00:00,56.07,56.07,55.87,55.95,18946.0,55.0964,55.0964,54.8999,54.9785,18946.0
2023-03-21 12:10:00,55.95,56.04,55.9,55.93,16075.0,54.9785,55.0669,54.9293,54.9588,16075.0
2023-03-21 12:20:00,55.94,55.99,55.89,55.89,23595.0,54.9686,55.0178,54.9195,54.9195,23595.0
2023-03-21 12:30:00,55.89,55.93,55.82,55.9,13874.0,54.9195,54.9588,54.8507,54.9293,13874.0
2023-03-21 12:40:00,55.86,55.9,55.73,55.75,10786.0,54.89,54.9293,54.7623,54.7819,10786.0
2023-03-21 12:50:00,55.76,55.81,55.71,55.71,20698.0,54.7918,54.8409,54.7426,54.7426,20698.0
2023-03-21 13:00:00,55.71,55.88,55.67,55.83,13102.0,54.7426,54.9097,54.7033,54.8606,13102.0
2023-03-21 13:10:00,55.84,55.9,55.8,55.82,17757.0,54.8704,54.9293,54.8311,54.8507,17757.0
2023-03-21 13:20:00,55.81,55.88,55.81,55.87,16516.0,54.8409,54.9097,54.8409,54.8999,16516.0
2023-03-21 13:30:00,55.87,56.03,55.87,56.0,14746.0,54.8999,55.0571,54.8999,55.0276,14746.0
2023-03-21 13:40:00,55.99,56.01,55.91,55.92,14542.0,55.0178,55.0374,54.9392,54.949,14542.0
2023-03-21 13:50:00,55.92,55.96,55.72,55.73,15344.0,54.949,54.9883,54.7525,54.7623,15344.0
2023-03-21 14:00:00,55.73,55.78,55.71,55.73,37386.0,54.7623,54.8114,54.7426,54.7623,37386.0
2023-03-21 14:10:00,55.74,55.81,55.71,55.8,13866.0,54.7721,54.8409,54.7426,54.8311,13866.0
2023-03-21 14:20:00,55.81,55.92,55.78,55.79,54935.0,54.8409,54.949,54.8114,54.8212,54935.0
2023-03-21 14:30:00,55.8,55.83,55.64,55.65,38595.0,54.8311,54.8606,54.6739,54.6837,38595.0
2023-03-21 14:40:00,55.64,55.74,55.6,55.73,28531.0,54.6739,54.7721,54.6345,54.7623,28531.0
2023-03-21 14:50:00,55.73,55.74,55.64,55.66,36781.0,54.7623,54.7721,54.6739,54.6935,36781.0
2023-03-21 15:00:00,55.65,55.77,55.65,55.77,36101.0,54.6837,54.8016,54.6837,54.8016,36101.0
2023-03-21 15:10:00,55.77,55.83,55.73,55.83,30884.0,54.8016,54.8606,54.7623,54.8606,30884.0
2023-03-21 15:20:00,55.83,55.89,55.77,55.78,33409.0,54.8606,54.9195,54.8016,54.8114,33409.0
2023-03-21 15:30:00,55.78,55.94,55.74,55.94,51998.0,54.8114,54.9686,54.7721,54.9686,51998.0
2023-03-21 15:40:00,55.94,56.1,55.93,56.07,82455.0,54.9686,55.1259,54.9588,55.0964,82455.0
2023-03-21 15:50:00,56.08,56.14,55.79,55.87,369208.0,55.1062,55.1652,54.8212,54.8999,369208.0
2023-03-22 09:30:00,56.54,56.54,56.28,56.39,94678.0,55.5582,55.5582,55.3027,55.4108,94678.0
2023-03-22 09:40:00,56.38,56.38,56.11,56.14,51928.0,55.401,55.401,55.1357,55.1652,51928.0
2023-03-22 09:50:00,56.16,56.38,56.12,56.16,31292.0,55.1848,55.401,55.1455,55.1848,31292.0
2023-03-22 10:00:00,56.16,56.4,56.15,56.39,32224.0,55.1848,55.4207,55.175,55.4108,32224.0
2023-03-22 10:10:00,56.38,56.41,56.22,56.34,41710.0,55.401,55.4305,55.2438,55.3617,41710.0
2023-03-22 10:20:00,56.34,56.6,56.24,56.6,38523.0,55.3617,55.6172,55.2634,55.6172,38523.0
2023-03-22 10:30:00,56.61,56.64,56.47,56.56,27733.0,55.627,55.6565,55.4894,55.5779,27733.0
2023-03-22 10:40:00,56.55,56.57,56.46,56.49,23334.0,55.5681,55.5877,55.4796,55.5091,23334.0
2023-03-22 10:50:00,56.49,56.53,56.43,56.5,25234.0,55.5091,55.5484,55.4501,55.5189,25234.0
2023-03-22 11:00:00,56.5,56.5,56.29,56.3,31912.0,55.5189,55.5189,55.3126,55.3224,31912.0
2023-03-22 11:10:00,56.29,56.39,56.22,56.26,29669.0,55.3126,55.4108,55.2438,55.2831,29669.0
2023-03-22 11:20:00,56.25,56.34,56.24,56.27,23776.0,55.2733,55.3617,55.2634,55.2929,23776.0
2023-03-22 11:30:00,56.27,56.34,56.23,56.27,23801.0,55.2929,55.3617,55.2536,55.2929,23801.0
2023-03-22 11:40:00,56.27,56.3,56.16,56.29,25530.0,55.2929,55.3224,55.1848,55.3126,25530.0
2023-03-22 11:50:00,56.3,56.31,56.21,56.25,23403.0,55.3224,55.3322,55.234,55.2733,23403.0
2023-03-22 12:00:00,56.24,56.28,56.12,56.13,19732.0,55.2634,55.3027,55.1455,55.1553,19732.0
2023-03-22 12:10:00,56.14,56.18,56.04,56.16,17521.0,55.1652,55.2045,55.0669,55.1848,17521.0
2023-03-22 12:20:00,56.18,56.31,56.15,56.23,25084.0,55.2045,55.3322,55.175,55.2536,25084.0
2023-03-22 12:30:00,56.23,56.32,56.22,56.32,19603.0,55.2536,55.342,55.2438,55.342,19603.0
2023-03-22 12:40:00,56.32,56.39,56.32,56.38,23045.0,55.342,55.4108,55.342,55.401,23045.0
2023-03-22 12:50:00,56.37,56.42,56.34,56.4,30880.0,55.3912,55.4403,55.3617,55.4207,30880.0
2023-03-22 13:00:00,56.4,56.47,56.33,56.35,30047.0,55.4207,55.4894,55.3519,55.3715,30047.0
2023-03-22 13:10:00,56.35,56.43,56.34,56.41,18306.0,55.3715,55.4501,55.3617,55.4305,18306.0
2023-03-22 13:20:00,56.42,56.5,56.41,56.5,20336.0,55.4403,55.5189,55.4305,55.5189,20336.0
2023-03-22 13:30:00,56.5,56.6,56.49,56.57,41304.0,55.5189,55.6172,55.5091,55.5877,41304.0
2023-03-22 13:40:00,56.57,56.57,56.47,56.48,18527.0,55.5877,55.5877,55.4894,55.4993,18527.0
2023-03-22 13:50:00,56.49,56.56,56.45,56.51,19678.0,55.5091,55.5779,55.4698,55.5287,19678.0
2023-03-22 14:00:00,56.5,56.98,56.49,56.66,71819.0,55.5189,55.9906,55.5091,55.6761,71819.0
2023-03-22 14:10:00,56.69,56.8,56.48,56.77,75881.0,55.7056,55.8137,55.4993,55.7842,75881.0
2023-03-22 14:20:00,56.78,56.81,56.59,56.77,39310.0,55.7941,55.8235,55.6074,55.7842,39310.0
2023-03-22 14:30:00,56.77,56.86,56.36,56.68,49926.0,55.7842,55.8727,55.3813,55.6958,49926.0
2023-03-22 14:40:00,56.68,57.15,56.68,57.03,66765.0,55.6958,56.1576,55.6958,56.0397,66765.0
2023-03-22 14:50:00,57.04,57.17,56.56,56.58,58015.0,56.0495,56.1773,55.5779,55.5975,58015.0
2023-03-22 15:00:00,56.54,56.7,56.19,56.3,46348.0,55.5582,55.7154,55.2143,55.3224,46348.0
2023-03-22 15:10:00,56.35,56.64,56.26,56.51,44953.0,55.3715,55.6565,55.2831,55.5287,44953.0
2023-03-22 15:20:00,56.52,56.97,56.49,56.92,134364.0,55.5386,55.9808,55.5091,55.9316,134364.0
2023-03-22 15:30:00,56.93,56.95,56.54,56.69,155518.0,55.9415,55.9611,55.5582,55.7056,155518.0
2023-03-22 15:40:00,56.72,56.77,56.33,56.42,139983.0,55.7351,55.7842,55.3519,55.4403,139983.0
2023-03-22 15:50:00,56.43,56.48,55.92,55.96,325324.0,55.4501,55.4993,54.949,54.9883,325324.0
2023-03-23 09:30:00,56.79,57.33,56.59,57.21,140391.0,55.8039,56.3345,55.6074,56.2166,140391.0
2023-03-23 09:40:00,57.21,57.89,57.18,57.71,82584.0,56.2166,56.8848,56.1871,56.7079,82584.0
2023-03-23 09:50:00,57.73,57.84,57.61,57.68,46781.0,56.7276,56.8357,56.6096,56.6784,46781.0
2023-03-23 10:00:00,57.73,57.74,57.31,57.38,29818.0,56.7276,56.7374,56.3149,56.3836,29818.0
2023-03-23 10:10:00,57.39,57.41,57.14,57.21,20201.0,56.3935,56.4131,56.1478,56.2166,20201.0
2023-03-23 10:20:00,57.18,57.27,57.12,57.13,22669.0,56.1871,56.2755,56.1282,56.138,22669.0
2023-03-23 10:30:00,57.13,57.29,57.13,57.19,24344.0,56.138,56.2952,56.138,56.1969,24344.0
2023-03-23 10:40:00,57.19,57.29,57.11,57.25,31878.0,56.1969,56.2952,56.1183,56.2559,31878.0
2023-03-23 10:50:00,57.25,57.52,57.23,57.33,15868.0,56.2559,56.5212,56.2362,56.3345,15868.0
2023-03-23 11:00:00,57.34,57.4,57.25,57.31,22765.0,56.3443,56.4033,56.2559,56.3149,22765.0
2023-03-23 11:10:00,57.3,57.34,57.17,57.2,42970.0,56.305,56.3443,56.1773,56.2068,42970.0
2023-03-23 11:20:00,57.2,57.26,56.99,56.99,14218.0,56.2068,56.2657,56.0004,56.0004,14218.0
2023-03-23 11:30:00,57.01,57.18,57.0,57.08,13470.0,56.0201,56.1871,56.0102,56.0888,13470.0
2023-03-23 11:40:00,57.08,57.34,57.08,57.31,202880.0,56.0888,56.3443,56.0888,56.3149,202880.0
2023-03-23 11:50:00,57.32,57.39,57.17,57.19,30308.0,56.3247,56.3935,56.1773,56.1969,30308.0
2023-03-23 12:00:00,57.18,57.3,57.13,57.25,23058.0,56.1871,56.305,56.138,56.2559,23058.0
2023-03-23 12:10:00,57.25,57.25,57.07,57.12,42654.0,56.2559,56.2559,56.079,56.1282,42654.0
2023-03-23 12:20:00,57.11,57.23,57.02,57.13,20557.0,56.1183,56.2362,56.0299,56.138,20557.0
2023-03-23 12:30:00,57.14,57.16,57.06,57.09,24389.0,56.1478,56.1675,56.0692,56.0987,24389.0
2023-03-23 12:40:00,57.09,57.1,56.89,57.03,38474.0,56.0987,56.1085,55.9021,56.0397,38474.0
2023-03-23 12:50:00,57.03,57.09,56.93,56.94,23402.0,56.0397,56.0987,55.9415,55.9513,23402.0
2023-03-23 13:00:00,56.93,57.13,56.91,57.1,36831.0,55.9415,56.138,55.9218,56.1085,36831.0
2023-03-23 13:10:00,57.11,57.14,56.9,56.97,41956.0,56.1183,56.1478,55.912,55.9808,41956.0
2023-03-23 13:20:00,56.96,57.06,56.76,56.87,28511.0,55.9709,56.0692,55.7744,55.8825,28511.0
2023-03-23 13:30:00,56.86,56.99,56.85,56.95,32248.0,55.8727,56.0004,55.8628,55.9611,32248.0
2023-03-23 13:40:00,56.97,56.99,56.87,56.98,19454.0,55.9808,56.0004,55.8825,55.9906,19454.0
2023-03-23 13:50:00,56.99,57.04,56.94,56.98,37762.0,56.0004,56.0495,55.9513,55.9906,37762.0
2023-03-23 14:00:00,56.99,57.04,56.78,56.8,36116.0,56.0004,56.0495,55.7941,55.8137,36116.0
2023-03-23 14:10:00,56.81,56.83,56.68,56.68,15824.0,55.8235,55.8432,55.6958,55.6958,15824.0
2023-03-23 14:20:00,56.69,56.69,56.35,56.35,25368.0,55.7056,55.7056,55.3715,55.3715,25368.0
2023-03-23 14:30:00,56.37,56.44,56.22,56.22,29761.0,55.3912,55.46,55.2438,55.2438,29761.0
2023-03-23 14:40:00,56.22,56.24,55.95,56.07,35231.0,55.2438,55.2634,54.9785,55.0964,35231.0
2023-03-23 14:50:00,56.06,56.16,55.86,56.16,28832.0,55.0866,55.1848,54.89,55.1848,28832.0
2023-03-23 15:00:00,56.18,56.57,56.18,56.39,61898.0,55.2045,55.5877,55.2045,55.4108,61898.0
2023-03-23 15:10:00,56.41,56.47,56.03,56.06,43548.0,55.4305,55.4894,55.0571,55.0866,43548.0
2023-03-23 15:20:00,56.04,56.19,55.93,56.07,50932.0,55.0669,55.2143,54.9588,55.0964,50932.0
2023-03-23 15:30:00,56.06,56.37,56.0,56.29,55164.0,55.0866,55.3912,55.0276,55.3126,55164.0
2023-03-23 15:40:00,56.29,56.53,56.22,56.44,75267.0,55.3126,55.5484,55.2438,55.46,75267.0
2023-03-23 15:50:00,56.46,56.67,56.34,56.38,270615.0,55.4796,55.686,55.3617,55.401,270615.0
2023-03-24 09:30:00,56.21,56.29,55.73,55.98,47991.0,55.234,55.3126,54.7623,55.0079,47991.0
2023-03-24 09:40:00,55.92,55.98,55.26,55.34,33220.0,54.949,55.0079,54.3005,54.3791,33220.0
2023-03-24 09:50:00,55.32,55.72,55.28,55.67,28118.0,54.3594,54.7525,54.3201,54.7033,28118.0
2023-03-24 10:00:00,55.68,55.84,55.6,55.82,57572.0,54.7132,54.8704,54.6345,54.8507,57572.0
2023-03-24 10:10:00,55.84,56.03,55.81,55.89,19067.0,54.8704,55.0571,54.8409,54.9195,19067.0
2023-03-24 10:20:00,55.87,56.32,55.75,56.31,177234.0,54.8999,55.342,54.7819,55.3322,177234.0
2023-03-24 10:30:00,56.25,56.43,56.17,56.38,62892.0,55.2733,55.4501,55.1946,55.401,62892.0
2023-03-24 10:40:00,56.38,56.38,56.11,56.14,32692.0,55.401,55.401,55.1357,55.1652,32692.0
2023-03-24 10:50:00,56.09,56.23,55.99,56.14,26501.0,55.116,55.2536,55.0178,55.1652,26501.0
2023-03-24 11:00:00,56.13,56.14,55.92,55.93,14801.0,55.1553,55.1652,54.949,54.9588,14801.0
2023-03-24 11:10:00,55.92,56.05,55.86,55.91,33872.0,54.949,55.0767,54.89,54.9392,33872.0
2023-03-24 11:20:00,55.91,56.05,55.81,55.99,14608.0,54.9392,55.0767,54.8409,55.0178,14608.0
2023-03-24 11:30:00,55.97,56.11,55.95,56.01,10547.0,54.9981,55.1357,54.9785,55.0374,10547.0
2023-03-24 11:40:00,56.03,56.44,56.03,56.29,36156.0,55.0571,55.46,55.0571,55.3126,36156.0
2023-03-24 11:50:00,56.23,56.37,56.17,56.33,12925.0,55.2536,55.3912,55.1946,55.3519,12925.0
2023-03-24 12:00:00,56.37,56.51,56.19,56.19,16294.0,55.3912,55.5287,55.2143,55.2143,16294.0
2023-03-24 12:10:00,56.2,56.24,56.11,56.16,15023.0,55.2241,55.2634,55.1357,55.1848,15023.0
2023-03-24 12:20:00,56.16,56.22,56.11,56.22,25840.0,55.1848,55.2438,55.1357,55.2438,25840.0
2023-03-24 12:30:00,56.25,56.33,56.2,56.28,12227.0,55.2733,55.3519,55.2241,55.3027,12227.0
2023-03-24 12:40:00,56.32,56.51,56.25,56.47,10281.0,55.342,55.5287,55.2733,55.4894,10281.0
2023-03-24 12:50:00,56.48,56.53,56.42,56.42,23203.0,55.4993,55.5484,55.4403,55.4403,23203.0
2023-03-24 13:00:00,56.45,56.47,56.28,56.31,13651.0,55.4698,55.4894,55.3027,55.3322,13651.0
2023-03-24 13:10:00,56.31,56.35,56.19,56.23,9137.0,55.3322,55.3715,55.2143,55.2536,9137.0
2023-03-24 13:20:00,56.23,56.42,56.2,56.26,23729.0,55.2536,55.4403,55.2241,55.2831,23729.0
2023-03-24 13:30:00,56.25,56.5,56.23,56.5,28318.0,55.2733,55.5189,55.2536,55.5189,28318.0
2023-03-24 13:40:00,56.51,56.55,56.31,56.31,14268.0,55.5287,55.5681,55.3322,55.3322,14268.0
2023-03-24 13:50:00,56.33,56.45,56.3,56.42,19662.0,55.3519,55.4698,55.3224,55.4403,19662.0
2023-03-24 14:00:00,56.43,56.48,56.37,56.46,14378.0,55.4501,55.4993,55.3912,55.4796,14378.0
2023-03-24 14:10:00,56.45,56.62,56.44,56.53,17452.0,55.4698,55.6368,55.46,55.5484,17452.0
2023-03-24 14:20:00,56.53,56.58,56.47,56.54,16415.0,55.5484,55.5975,55.4894,55.5582,16415.0
2023-03-24 14:30:00,56.53,56.65,56.53,56.61,13357.0,55.5484,55.6663,55.5484,55.627,13357.0
2023-03-24 14:40:00,56.61,56.67,56.56,56.67,16884.0,55.627,55.686,55.5779,55.686,16884.0
2023-03-24 14:50:00,56.67,56.67,56.55,56.57,16389.0,55.686,55.686,55.5681,55.5877,16389.0
2023-03-24 15:00:00,56.58,56.59,56.48,56.55,19394.0,55.5975,55.6074,55.4993,55.5681,19394.0
2023-03-24 15:10:00,56.55,56.78,56.53,56.77,27744.0,55.5681,55.7941,55.5484,55.7842,27744.0
2023-03-24 15:20:00,56.77,56.94,56.76,56.9,56875.0,55.7842,55.9513,55.7744,55.912,56875.0
2023-03-24 15:30:00,56.91,56.93,56.72,56.78,40400.0,55.9218,55.9415,55.7351,55.7941,40400.0
2023-03-24 15:40:00,56.77,56.77,56.61,56.67,54664.0,55.7842,55.7842,55.627,55.686,54664.0
2023-03-24 15:50:00,56.66,56.68,56.52,56.66,191298.0,55.6761,55.6958,55.5386,55.6761,191298.0
2023-03-27 09:30:00,56.93,57.24,56.84,56.96,61973.0,55.9415,56.2461,55.853,55.9709,61973.0
2023-03-27 09:40:00,57.02,57.44,57.02,57.31,27655.0,56.0299,56.4426,56.0299,56.3149,27655.0
2023-03-27 09:50:00,57.31,57.35,57.08,57.22,20969.0,56.3149,56.3542,56.0888,56.2264,20969.0
2023-03-27 10:00:00,57.24,57.3,57.1,57.27,24073.0,56.2461,56.305,56.1085,56.2755,24073.0
2023-03-27 10:10:00,57.3,57.36,57.11,57.17,24776.0,56.305,56.364,56.1183,56.1773,24776.0
2023-03-27 10:20:00,57.17,57.23,56.98,57.05,17905.0,56.1773,56.2362,55.9906,56.0594,17905.0
2023-03-27 10:30:00,57.05,57.1,56.89,56.92,23055.0,56.0594,56.1085,55.9021,55.9316,23055.0
2023-03-27 10:40:00,56.94,56.96,56.72,56.77,22908.0,55.9513,55.9709,55.7351,55.7842,22908.0
2023-03-27 10:50:00,56.78,56.85,56.64,56.65,17799.0,55.7941,55.8628,55.6565,55.6663,17799.0
2023-03-27 11:00:00,56.65,56.66,56.52,56.54,16321.0,55.6663,55.6761,55.5386,55.5582,16321.0
2023-03-27 11:10:00,56.53,56.62,56.47,56.52,23792.0,55.5484,55.6368,55.4894,55.5386,23792.0
2023-03-27 11:20:00,56.52,56.71,56.52,56.66,16583.0,55.5386,55.7253,55.5386,55.6761,16583.0
2023-03-27 11:30:00,56.68,56.77,56.66,56.71,12971.0,55.6958,55.7842,55.6761,55.7253,12971.0
2023-03-27 11:40:00,56.7,56.72,56.62,56.71,11753.0,55.7154,55.7351,55.6368,55.7253,11753.0
2023-03-27 11:50:00,56.66,56.73,56.54,56.61,13010.0,55.6761,55.7449,55.5582,55.627,13010.0
2023-03-27 12:00:00,56.59,56.73,56.56,56.61,11909.0,55.6074,55.7449,55.5779,55.627,11909.0
2023-03-27 12:10:00,56.62,56.83,56.62,56.81,20322.0,55.6368,55.8432,55.6368,55.8235,20322.0
2023-03-27 12:20:00,56.8,56.82,56.67,56.77,15839.0,55.8137,55.8334,55.686,55.7842,15839.0
2023-03-27 12:30:00,56.79,56.81,56.69,56.74,13275.0,55.8039,55.8235,55.7056,55.7548,13275.0
2023-03-27 12:40:00,56.73,56.8,56.71,56.78,11738.0,55.7449,55.8137,55.7253,55.7941,11738.0
2023-03-27 12:50:00,56.74,56.88,56.74,56.86,11179.0,55.7548,55.8923,55.7548,55.8727,11179.0
2023-03-27 13:00:00,56.85,56.96,56.84,56.88,17559.0,55.8628,55.9709,55.853,55.8923,17559.0
2023-03-27 13:10:00,56.87,56.87,56.75,56.81,16437.0,55.8825,55.8825,55.7646,55.8235,16437.0
2023-03-27 13:20:00,56.8,56.92,56.78,56.88,23252.0,55.8137,55.9316,55.7941,55.8923,23252.0
2023-03-27 13:30:00,56.93,56.96,56.86,56.95,23907.0,55.9415,55.9709,55.8727,55.9611,23907.0
2023-03-27 13:40:00,56.97,57.01,56.91,56.97,15675.0,55.9808,56.0201,55.9218,55.9808,15675.0
2023-03-27 13:50:00,56.95,56.97,56.78,56.82,39126.0,55.9611,55.9808,55.7941,55.8334,39126.0
2023-03-27 14:00:00,56.83,56.83,56.64,56.74,23335.0,55.8432,55.8432,55.6565,55.7548,23335.0
2023-03-27 14:10:00,56.73,56.8,56.72,56.77,18596.0,55.7449,55.8137,55.7351,55.7842,18596.0
2023-03-27 14:20:00,56.77,56.82,56.72,56.72,34803.0,55.7842,55.8334,55.7351,55.7351,34803.0
2023-03-27 14:30:00,56.73,56.83,56.73,56.81,17377.0,55.7449,55.8432,55.7449,55.8235,17377.0
2023-03-27 14:40:00,56.81,56.93,56.8,56.87,23774.0,55.8235,55.9415,55.8137,55.8825,23774.0
2023-03-27 14:50:00,56.89,56.96,56.87,56.94,16679.0,55.9021,55.9709,55.8825,55.9513,16679.0
2023-03-27 15:00:00,56.94,57.0,56.92,56.97,27469.0,55.9513,56.0102,55.9316,55.9808,27469.0
2023-03-27 15:10:00,56.98,57.06,56.98,57.01,25833.0,55.9906,56.0692,55.9906,56.0201,25833.0
2023-03-27 15:20:00,57.0,57.01,56.88,56.91,28069.0,56.0102,56.0201,55.8923,55.9218,28069.0
2023-03-27 15:30:00,56.91,56.93,56.68,56.68,36626.0,55.9218,55.9415,55.6958,55.6958,36626.0
2023-03-27 15:40:00,56.69,56.75,56.51,56.55,79028.0,55.7056,55.7646,55.5287,55.5681,79028.0
2023-03-27 15:50:00,56.55,56.64,56.47,56.59,171225.0,55.5681,55.6565,55.4894,55.6074,171225.0
2023-03-28 09:30:00,56.73,57.11,56.71,57.07,31256.0,55.7449,56.1183,55.7253,56.079,31256.0
2023-03-28 09:40:00,57.05,57.23,57.04,57.2,16594.0,56.0594,56.2362,56.0495,56.2068,16594.0
2023-03-28 09:50:00,57.22,57.28,57.14,57.2,29253.0,56.2264,56.2854,56.1478,56.2068,29253.0
2023-03-28 10:00:00,57.2,57.5,57.17,57.48,30514.0,56.2068,56.5016,56.1773,56.4819,30514.0
2023-03-28 10:10:00,57.49,57.57,57.42,57.46,30233.0,56.4917,56.5703,56.4229,56.4622,30233.0
2023-03-28 10:20:00,57.45,57.45,57.2,57.25,23668.0,56.4524,56.4524,56.2068,56.2559,23668.0
2023-03-28 10:30:00,57.29,57.29,57.0,57.11,18770.0,56.2952,56.2952,56.0102,56.1183,18770.0
2023-03-28 10:40:00,57.12,57.14,57.06,57.09,12615.0,56.1282,56.1478,56.0692,56.0987,12615.0
2023-03-28 10:50:00,57.09,57.11,56.93,56.96,10961.0,56.0987,56.1183,55.9415,55.9709,10961.0
2023-03-28 11:00:00,56.93,57.13,56.91,57.08,26719.0,55.9415,56.138,55.9218,56.0888,26719.0
2023-03-28 11:10:00,57.08,57.24,57.07,57.17,31788.0,56.0888,56.2461,56.079,56.1773,31788.0
2023-03-28 11:20:00,57.19,57.26,57.17,57.26,16265.0,56.1969,56.2657,56.1773,56.2657,16265.0
2023-03-28 11:30:00,57.25,57.29,57.19,57.23,19430.0,56.2559,56.2952,56.1969,56.2362,19430.0
2023-03-28 11:40:00,57.24,57.25,57.11,57.15,25434.0,56.2461,56.2559,56.1183,56.1576,25434.0
2023-03-28 11:50:00,57.17,57.22,57.17,57.21,11466.0,56.1773,56.2264,56.1773,56.2166,11466.0
2023-03-28 12:00:00,57.21,57.23,57.17,57.17,12987.0,56.2166,56.2362,56.1773,56.1773,12987.0
2023-03-28 12:10:00,57.16,57.2,57.12,57.17,16440.0,56.1675,56.2068,56.1282,56.1773,16440.0
2023-03-28 12:20:00,57.16,57.21,57.15,57.17,11033.0,56.1675,56.2166,56.1576,56.1773,11033.0
2023-03-28 12:30:00,57.17,57.25,57.12,57.25,13501.0,56.1773,56.2559,56.1282,56.2559,13501.0
2023-03-28 12:40:00,57.26,57.38,57.25,57.37,23215.0,56.2657,56.3836,56.2559,56.3738,23215.0
2023-03-28 12:50:00,57.37,57.41,57.34,57.38,15146.0,56.3738,56.4131,56.3443,56.3836,15146.0
2023-03-28 13:00:00,57.39,57.39,57.23,57.25,21045.0,56.3935,56.3935,56.2362,56.2559,21045.0
2023-03-28 13:10:00,57.25,57.27,57.16,57.21,12884.0,56.2559,56.2755,56.1675,56.2166,12884.0
2023-03-28 13:20:00,57.21,57.21,57.16,57.17,19291.0,56.2166,56.2166,56.1675,56.1773,19291.0
2023-03-28 13:30:00,57.17,57.17,57.04,57.05,14383.0,56.1773,56.1773,56.0495,56.0594,14383.0
2023-03-28 13:40:00,57.05,57.06,56.97,57.0,13903.0,56.0594,56.0692,55.9808,56.0102,13903.0
2023-03-28 13:50:00,57.01,57.03,56.96,56.98,14735.0,56.0201,56.0397,55.9709,55.9906,14735.0
2023-03-28 14:00:00,56.97,57.1,56.97,57.08,8285.0,55.9808,56.1085,55.9808,56.0888,8285.0
2023-03-28 14:10:00,57.07,57.09,56.98,57.01,12390.0,56.079,56.0987,55.9906,56.0201,12390.0
2023-03-28 14:20:00,57.0,57.0,56.91,56.94,9172.0,56.0102,56.0102,55.9218,55.9513,9172.0
2023-03-28 14:30:00,56.95,56.97,56.9,56.97,15574.0,55.9611,55.9808,55.912,55.9808,15574.0
2023-03-28 14:40:00,56.97,57.16,56.95,57.15,52552.0,55.9808,56.1675,55.9611,56.1576,52552.0
2023-03-28 14:50:00,57.14,57.18,57.13,57.15,15160.0,56.1478,56.1871,56.138,56.1576,15160.0
2023-03-28 15:00:00,57.17,57.24,57.12,57.13,81189.0,56.1773,56.2461,56.1282,56.138,81189.0
2023-03-28 15:10:00,57.13,57.15,57.05,57.13,46786.0,56.138,56.1576,56.0594,56.138,46786.0
2023-03-28 15:20:00,57.13,57.15,57.03,57.04,36192.0,56.138,56.1576,56.0397,56.0495,36192.0
2023-03-28 15:30:00,57.04,57.12,56.98,57.07,37032.0,56.0495,56.1282,55.9906,56.079,37032.0
2023-03-28 15:40:00,57.08,57.16,57.05,57.12,43836.0,56.0888,56.1675,56.0594,56.1282,43836.0
2023-03-28 15:50:00,57.12,57.29,57.12,57.29,174369.0,56.1282,56.2952,56.1282,56.2952,174369.0
2023-03-29 09:30:00,57.7,57.95,57.37,57.45,48026.0,56.6981,56.9437,56.3738,56.4524,48026.0
2023-03-29 09:40:00,57.48,57.62,57.4,57.44,31504.0,56.4819,56.6195,56.4033,56.4426,31504.0
2023-03-29 09:50:00,57.43,57.54,57.42,57.45,23465.0,56.4328,56.5409,56.4229,56.4524,23465.0
2023-03-29 10:00:00,57.48,57.6,57.41,57.56,40988.0,56.4819,56.5998,56.4131,56.5605,40988.0
2023-03-29 10:10:00,57.56,57.58,57.42,57.53,29268.0,56.5605,56.5802,56.4229,56.531,29268.0
2023-03-29 10:20:00,57.53,57.63,57.5,57.63,24477.0,56.531,56.6293,56.5016,56.6293,24477.0
2023-03-29 10:30:00,57.65,57.75,57.63,57.68,28555.0,56.6489,56.7472,56.6293,56.6784,28555.0
2023-03-29 10:40:00,57.69,57.69,57.44,57.46,15927.0,56.6883,56.6883,56.4426,56.4622,15927.0
2023-03-29 10:50:00,57.48,57.56,57.39,57.39,28355.0,56.4819,56.5605,56.3935,56.3935,28355.0
2023-03-29 11:00:00,57.38,57.46,57.34,57.4,19078.0,56.3836,56.4622,56.3443,56.4033,19078.0
2023-03-29 11:10:00,57.4,57.46,57.34,57.39,21054.0,56.4033,56.4622,56.3443,56.3935,21054.0
2023-03-29 11:20:00,57.39,57.44,57.33,57.37,14642.0,56.3935,56.4426,56.3345,56.3738,14642.0
2023-03-29 11:30:00,57.38,57.39,57.28,57.31,33314.0,56.3836,56.3935,56.2854,56.3149,33314.0
2023-03-29 11:40:00,57.3,57.31,57.24,57.26,18062.0,56.305,56.3149,56.2461,56.2657,18062.0
2023-03-29 11:50:00,57.27,57.32,57.18,57.18,11616.0,56.2755,56.3247,56.1871,56.1871,11616.0
2023-03-29 12:00:00,57.17,57.22,57.14,57.14,11389.0,56.1773,56.2264,56.1478,56.1478,11389.0
2023-03-29 12:10:00,57.15,57.16,57.08,57.1,12733.0,56.1576,56.1675,56.0888,56.1085,12733.0
2023-03-29 12:20:00,57.09,57.13,57.05,57.06,14374.0,56.0987,56.138,56.0594,56.0692,14374.0
2023-03-29 12:30:00,57.07,57.12,56.98,56.98,7685.0,56.079,56.1282,55.9906,55.9906,7685.0
2023-03-29 12:40:00,56.98,56.98,56.86,56.94,25163.0,55.9906,55.9906,55.8727,55.9513,25163.0
2023-03-29 12:50:00,56.94,56.97,56.89,56.91,14441.0,55.9513,55.9808,55.9021,55.9218,14441.0
2023-03-29 13:00:00,56.89,56.89,56.78,56.87,40555.0,55.9021,55.9021,55.7941,55.8825,40555.0
2023-03-29 13:10:00,56.88,56.93,56.83,56.86,8509.0,55.8923,55.9415,55.8432,55.8727,8509.0
2023-03-29 13:20:00,56.86,56.94,56.86,56.92,11673.0,55.8727,55.9513,55.8727,55.9316,11673.0
2023-03-29 13:30:00,56.92,56.97,56.86,56.88,16821.0,55.9316,55.9808,55.8727,55.8923,16821.0
2023-03-29 13:40:00,56.9,56.97,56.89,56.91,10432.0,55.912,55.9808,55.9021,55.9218,10432.0
2023-03-29 13:50:00,56.91,56.91,56.83,56.86,34503.0,55.9218,55.9218,55.8432,55.8727,34503.0
2023-03-29 14:00:00,56.85,56.89,56.77,56.88,10885.0,55.8628,55.9021,55.7842,55.8923,10885.0
2023-03-29 14:10:00,56.87,56.9,56.8,56.82,19198.0,55.8825,55.912,55.8137,55.8334,19198.0
2023-03-29 14:20:00,56.83,56.88,56.79,56.8,14059.0,55.8432,55.8923,55.8039,55.8137,14059.0
2023-03-29 14:30:00,56.81,56.87,56.76,56.86,21441.0,55.8235,55.8825,55.7744,55.8727,21441.0
2023-03-29 14:40:00,56.86,56.95,56.81,56.92,27923.0,55.8727,55.9611,55.8235,55.9316,27923.0
2023-03-29 14:50:00,56.92,56.92,56.83,56.9,19437.0,55.9316,55.9316,55.8432,55.912,19437.0
2023-03-29 15:00:00,56.9,56.98,56.83,56.9,33817.0,55.912,55.9906,55.8432,55.912,33817.0
2023-03-29 15:10:00,56.9,57.11,56.86,57.08,36061.0,55.912,56.1183,55.8727,56.0888,36061.0
2023-03-29 15:20:00,57.07,57.12,57.03,57.08,19694.0,56.079,56.1282,56.0397,56.0888,19694.0
2023-03-29 15:30:00,57.07,57.09,57.0,57.05,33374.0,56.079,56.0987,56.0102,56.0594,33374.0
2023-03-29 15:40:00,57.04,57.14,56.99,57.12,68436.0,56.0495,56.1478,56.0004,56.1282,68436.0
2023-03-29 15:50:00,57.11,57.18,57.03,57.15,123231.0,56.1183,56.1871,56.0397,56.1576,123231.0
2023-03-30 09:30:00,57.32,57.33,57.02,57.15,42256.0,56.3247,56.3345,56.0299,56.1576,42256.0
2023-03-30 09:40:00,57.17,57.29,57.08,57.28,13825.0,56.1773,56.2952,56.0888,56.2854,13825.0
2023-03-30 09:50:00,57.29,57.29,57.14,57.23,16046.0,56.2952,56.2952,56.1478,56.2362,16046.0
2023-03-30 10:00:00,57.27,57.33,57.09,57.18,22536.0,56.2755,56.3345,56.0987,56.1871,22536.0
2023-03-30 10:10:00,57.16,57.18,56.97,57.08,21366.0,56.1675,56.1871,55.9808,56.0888,21366.0
2023-03-30 10:20:00,57.09,57.26,57.03,57.17,11650.0,56.0987,56.2657,56.0397,56.1773,11650.0
2023-03-30 10:30:00,57.16,57.19,57.0,57.08,16895.0,56.1675,56.1969,56.0102,56.0888,16895.0
2023-03-30 10:40:00,57.09,57.19,57.06,57.08,15202.0,56.0987,56.1969,56.0692,56.0888,15202.0
2023-03-30 10:50:00,57.05,57.17,57.05,57.12,26455.0,56.0594,56.1773,56.0594,56.1282,26455.0
2023-03-30 11:00:00,57.13,57.17,57.06,57.17,19475.0,56.138,56.1773,56.0692,56.1773,19475.0
2023-03-30 11:10:00,57.17,57.23,57.09,57.18,16898.0,56.1773,56.2362,56.0987,56.1871,16898.0
2023-03-30 11:20:00,57.2,57.23,57.15,57.21,35366.0,56.2068,56.2362,56.1576,56.2166,35366.0
2023-03-30 11:30:00,57.2,57.2,57.1,57.14,12807.0,56.2068,56.2068,56.1085,56.1478,12807.0
2023-03-30 11:40:00,57.14,57.21,57.03,57.03,12748.0,56.1478,56.2166,56.0397,56.0397,12748.0
2023-03-30 11:50:00,57.04,57.09,57.0,57.03,8581.0,56.0495,56.0987,56.0102,56.0397,8581.0
2023-03-30 12:00:00,57.02,57.08,57.0,57.08,7883.0,56.0299,56.0888,56.0102,56.0888,7883.0
2023-03-30 12:10:00,57.08,57.11,57.0,57.03,9975.0,56.0888,56.1183,56.0102,56.0397,9975.0
2023-03-30 12:20:00,57.04,57.15,57.02,57.12,9243.0,56.0495,56.1576,56.0299,56.1282,9243.0
2023-03-30 12:30:00,57.11,57.12,57.02,57.08,9953.0,56.1183,56.1282,56.0299,56.0888,9953.0
2023-03-30 12:40:00,57.07,57.14,57.04,57.07,7582.0,56.079,56.1478,56.0495,56.079,7582.0
2023-03-30 12:50:00,57.07,57.17,57.07,57.1,6299.0,56.079,56.1773,56.079,56.1085,6299.0
2023-03-30 13:00:00,57.08,57.14,57.05,57.05,12765.0,56.0888,56.1478,56.0594,56.0594,12765.0
2023-03-30 13:10:00,57.05,57.07,57.01,57.04,9963.0,56.0594,56.079,56.0201,56.0495,9963.0
2023-03-30 13:20:00,57.05,57.09,56.99,56.99,12450.0,56.0594,56.0987,56.0004,56.0004,12450.0
2023-03-30 13:30:00,56.99,56.99,56.88,56.88,9733.0,56.0004,56.0004,55.8923,55.8923,9733.0
2023-03-30 13:40:00,56.88,56.89,56.81,56.89,19498.0,55.8923,55.9021,55.8235,55.9021,19498.0
2023-03-30 13:50:00,56.9,57.01,56.9,56.99,10429.0,55.912,56.0201,55.912,56.0004,10429.0
2023-03-30 14:00:00,57.0,57.06,56.99,57.02,10952.0,56.0102,56.0692,56.0004,56.0299,10952.0
2023-03-30 14:10:00,57.01,57.02,56.96,57.0,11495.0,56.0201,56.0299,55.9709,56.0102,11495.0
2023-03-30 14:20:00,57.01,57.06,57.0,57.02,8688.0,56.0201,56.0692,56.0102,56.0299,8688.0
2023-03-30 14:30:00,57.04,57.06,56.88,56.89,28961.0,56.0495,56.0692,55.8923,55.9021,28961.0
2023-03-30 14:40:00,56.89,56.93,56.83,56.9,12990.0,55.9021,55.9415,55.8432,55.912,12990.0
2023-03-30 14:50:00,56.89,56.94,56.86,56.93,10279.0,55.9021,55.9513,55.8727,55.9415,10279.0
2023-03-30 15:00:00,56.93,56.96,56.85,56.86,23937.0,55.9415,55.9709,55.8628,55.8727,23937.0
2023-03-30 15:10:00,56.86,56.86,56.75,56.8,27035.0,55.8727,55.8727,55.7646,55.8137,27035.0
2023-03-30 15:20:00,56.8,56.82,56.77,56.8,23760.0,55.8137,55.8334,55.7842,55.8137,23760.0
2023-03-30 15:30:00,56.79,56.83,56.72,56.8,35691.0,55.8039,55.8432,55.7351,55.8137,35691.0
2023-03-30 15:40:00,56.79,56.79,56.62,56.65,63273.0,55.8039,55.8039,55.6368,55.6663,63273.0
2023-03-30 15:50:00,56.65,56.82,56.65,56.79,152075.0,55.6663,55.8334,55.6663,55.8039,152075.0
2023-03-31 09:30:00,56.8,57.28,56.8,57.28,29815.0,55.8137,56.2854,55.8137,56.2854,29815.0
2023-03-31 09:40:00,57.25,57.5,57.25,57.49,25220.0,56.2559,56.5016,56.2559,56.4917,25220.0
2023-03-31 09:50:00,57.48,57.58,57.43,57.49,17619.0,56.4819,56.5802,56.4328,56.4917,17619.0
2023-03-31 10:00:00,57.5,57.62,57.49,57.57,15951.0,56.5016,56.6195,56.4917,56.5703,15951.0
2023-03-31 10:10:00,57.55,57.59,57.45,57.54,19615.0,56.5507,56.59,56.4524,56.5409,19615.0
2023-03-31 10:20:00,57.51,57.59,57.47,57.56,13073.0,56.5114,56.59,56.4721,56.5605,13073.0
2023-03-31 10:30:00,57.55,57.65,57.51,57.55,27646.0,56.5507,56.6489,56.5114,56.5507,27646.0
2023-03-31 10:40:00,57.56,57.65,57.56,57.65,10385.0,56.5605,56.6489,56.5605,56.6489,10385.0
2023-03-31 10:50:00,57.63,57.63,57.48,57.56,17977.0,56.6293,56.6293,56.4819,56.5605,17977.0
2023-03-31 11:00:00,57.59,57.6,57.45,57.5,15578.0,56.59,56.5998,56.4524,56.5016,15578.0
2023-03-31 11:10:00,57.5,57.67,57.49,57.64,15734.0,56.5016,56.6686,56.4917,56.6391,15734.0
2023-03-31 11:20:00,57.63,57.71,57.59,57.64,15992.0,56.6293,56.7079,56.59,56.6391,15992.0
2023-03-31 11:30:00,57.65,57.76,57.64,57.73,22043.0,56.6489,56.757,56.6391,56.7276,22043.0
2023-03-31 11:40:00,57.74,57.86,57.71,57.82,18718.0,56.7374,56.8553,56.7079,56.816,18718.0
2023-03-31 11:50:00,57.82,57.9,57.82,57.9,18773.0,56.816,56.8946,56.816,56.8946,18773.0
2023-03-31 12:00:00,57.91,57.99,57.9,57.92,19837.0,56.9044,56.983,56.8946,56.9143,19837.0
2023-03-31 12:10:00,57.93,58.01,57.92,57.95,27601.0,56.9241,57.0027,56.9143,56.9437,27601.0
2023-03-31 12:20:00,57.95,58.17,57.94,58.15,43488.0,56.9437,57.1599,56.9339,57.1403,43488.0
2023-03-31 12:30:00,58.15,58.16,57.96,57.97,23894.0,57.1403,57.1501,56.9536,56.9634,23894.0
2023-03-31 12:40:00,57.97,57.99,57.83,57.86,28979.0,56.9634,56.983,56.8258,56.8553,28979.0
2023-03-31 12:50:00,57.86,57.88,57.81,57.86,16975.0,56.8553,56.875,56.8062,56.8553,16975.0
2023-03-31 13:00:00,57.87,57.88,57.76,57.78,35363.0,56.8651,56.875,56.757,56.7767,35363.0
2023-03-31 13:10:00,57.77,57.78,57.72,57.75,33241.0,56.7669,56.7767,56.7177,56.7472,33241.0
2023-03-31 13:20:00,57.74,57.74,57.6,57.6,30689.0,56.7374,56.7374,56.5998,56.5998,30689.0
2023-03-31 13:30:00,57.59,57.6,57.51,57.53,41140.0,56.59,56.5998,56.5114,56.531,41140.0
2023-03-31 13:40:00,57.53,57.59,57.43,57.44,55133.0,56.531,56.59,56.4328,56.4426,55133.0
2023-03-31 13:50:00,57.42,57.5,57.31,57.46,53536.0,56.4229,56.5016,56.3149,56.4622,53536.0
2023-03-31 14:00:00,57.46,57.72,57.46,57.72,36116.0,56.4622,56.7177,56.4622,56.7177,36116.0
2023-03-31 14:10:00,57.73,57.84,57.7,57.79,31054.0,56.7276,56.8357,56.6981,56.7865,31054.0
2023-03-31 14:20:00,57.79,57.79,57.66,57.69,41885.0,56.7865,56.7865,56.6588,56.6883,41885.0
2023-03-31 14:30:00,57.69,57.81,57.64,57.76,23884.0,56.6883,56.8062,56.6391,56.757,23884.0
2023-03-31 14:40:00,57.77,57.84,57.75,57.83,20479.0,56.7669,56.8357,56.7472,56.8258,20479.0
2023-03-31 14:50:00,57.84,57.89,57.8,57.88,20791.0,56.8357,56.8848,56.7963,56.875,20791.0
2023-03-31 15:00:00,57.88,58.14,57.87,58.13,36930.0,56.875,57.1304,56.8651,57.1206,36930.0
2023-03-31 15:10:00,58.13,58.27,58.13,58.25,33063.0,57.1206,57.2582,57.1206,57.2385,33063.0
2023-03-31 15:20:00,58.25,58.38,58.17,58.36,53534.0,57.2385,57.3663,57.1599,57.3466,53534.0
2023-03-31 15:30:00,58.35,58.37,58.21,58.33,128935.0,57.3368,57.3564,57.1992,57.3171,128935.0
2023-03-31 15:40:00,58.33,58.33,58.14,58.16,91587.0,57.3171,57.3171,57.1304,57.1501,91587.0
2023-03-31 15:50:00,58.16,58.33,58.06,58.28,369988.0,57.1501,57.3171,57.0518,57.268,369988.0
2023-04-03 09:30:00,58.03,58.93,58.03,58.84,101680.0,57.0224,57.9067,57.0224,57.8183,101680.0
2023-04-03 09:40:00,58.88,58.94,58.61,58.86,28751.0,57.8576,57.9166,57.5923,57.8379,28751.0
2023-04-03 09:50:00,58.87,59.09,58.79,59.09,70690.0,57.8478,58.0639,57.7692,58.0639,70690.0
2023-04-03 10:00:00,59.1,59.15,58.85,59.0,28457.0,58.0738,58.1229,57.8281,57.9755,28457.0
2023-04-03 10:10:00,58.97,59.03,58.9,59.0,35507.0,57.946,58.005,57.8772,57.9755,35507.0
2023-04-03 10:20:00,59.02,59.08,58.92,59.02,20528.0,57.9952,58.0541,57.8969,57.9952,20528.0
2023-04-03 10:30:00,59.0,59.0,58.82,58.85,16585.0,57.9755,57.9755,57.7986,57.8281,16585.0
2023-04-03 10:40:00,58.86,58.89,58.69,58.7,21516.0,57.8379,57.8674,57.6709,57.6807,21516.0
2023-04-03 10:50:00,58.7,58.71,58.5,58.55,23015.0,57.6807,57.6905,57.4842,57.5333,23015.0
2023-04-03 11:00:00,58.58,58.65,58.56,58.56,17040.0,57.5628,57.6316,57.5431,57.5431,17040.0
2023-04-03 11:10:00,58.57,58.73,58.53,58.73,17391.0,57.553,57.7102,57.5137,57.7102,17391.0
2023-04-03 11:20:00,58.73,58.78,58.69,58.73,20640.0,57.7102,57.7593,57.6709,57.7102,20640.0
2023-04-03 11:30:00,58.72,58.79,58.69,58.74,13185.0,57.7004,57.7692,57.6709,57.72,13185.0
2023-04-03 11:40:00,58.75,58.81,58.68,58.75,57868.0,57.7298,57.7888,57.6611,57.7298,57868.0
2023-04-03 11:50:00,58.74,58.74,58.65,58.73,29219.0,57.72,57.72,57.6316,57.7102,29219.0
2023-04-03 12:00:00,58.73,58.82,58.71,58.8,25379.0,57.7102,57.7986,57.6905,57.779,25379.0
2023-04-03 12:10:00,58.8,58.9,58.79,58.83,14469.0,57.779,57.8772,57.7692,57.8085,14469.0
2023-04-03 12:20:00,58.83,58.86,58.78,58.82,12322.0,57.8085,57.8379,57.7593,57.7986,12322.0
2023-04-03 12:30:00,58.81,58.85,58.76,58.81,23953.0,57.7888,57.8281,57.7397,57.7888,23953.0
2023-04-03 12:40:00,58.78,58.82,58.74,58.77,10038.0,57.7593,57.7986,57.72,57.7495,10038.0
2023-04-03 12:50:00,58.77,58.81,58.72,58.74,13539.0,57.7495,57.7888,57.7004,57.72,13539.0
2023-04-03 13:00:00,58.74,58.86,58.71,58.85,16903.0,57.72,57.8379,57.6905,57.8281,16903.0
2023-04-03 13:10:00,58.85,58.95,58.84,58.85,28010.0,57.8281,57.9264,57.8183,57.8281,28010.0
2023-04-03 13:20:00,58.85,58.86,58.75,58.75,12775.0,57.8281,57.8379,57.7298,57.7298,12775.0
2023-04-03 13:30:00,58.76,58.77,58.6,58.64,12253.0,57.7397,57.7495,57.5825,57.6218,12253.0
2023-04-03 13:40:00,58.64,58.65,58.55,58.61,14523.0,57.6218,57.6316,57.5333,57.5923,14523.0
2023-04-03 13:50:00,58.61,58.69,58.52,58.69,33512.0,57.5923,57.6709,57.5038,57.6709,33512.0
2023-04-03 14:00:00,58.67,58.73,58.61,58.69,14675.0,57.6512,57.7102,57.5923,57.6709,14675.0
2023-04-03 14:10:00,58.68,58.71,58.57,58.58,10684.0,57.6611,57.6905,57.553,57.5628,10684.0
2023-04-03 14:20:00,58.58,58.58,58.49,58.54,16221.0,57.5628,57.5628,57.4744,57.5235,16221.0
2023-04-03 14:30:00,58.53,58.56,58.5,58.5,17382.0,57.5137,57.5431,57.4842,57.4842,17382.0
2023-04-03 14:40:00,58.51,58.54,58.48,58.53,13125.0,57.494,57.5235,57.4645,57.5137,13125.0
2023-04-03 14:50:00,58.52,58.56,58.47,58.5,17471.0,57.5038,57.5431,57.4547,57.4842,17471.0
2023-04-03 15:00:00,58.51,58.61,58.51,58.55,21720.0,57.494,57.5923,57.494,57.5333,21720.0
2023-04-03 15:10:00,58.57,58.66,58.55,58.66,20682.0,57.553,57.6414,57.5333,57.6414,20682.0
2023-04-03 15:20:00,58.67,58.82,58.67,58.8,26908.0,57.6512,57.7986,57.6512,57.779,26908.0
2023-04-03 15:30:00,58.8,58.9,58.8,58.87,37039.0,57.779,57.8772,57.779,57.8478,37039.0
2023-04-03 15:40:00,58.86,59.03,58.82,58.98,103528.0,57.8379,58.005,57.7986,57.9559,103528.0
2023-04-03 15:50:00,58.98,59.04,58.9,59.0,160018.0,57.9559,58.0148,57.8772,57.9755,160018.0
2023-04-04 09:30:00,58.87,59.24,58.76,59.11,57803.0,57.8478,58.2113,57.7397,58.0836,57803.0
2023-04-04 09:40:00,59.15,59.24,59.03,59.12,53296.0,58.1229,58.2113,58.005,58.0934,53296.0
2023-04-04 09:50:00,59.11,59.15,59.02,59.05,29858.0,58.0836,58.1229,57.9952,58.0246,29858.0
2023-04-04 10:00:00,59.06,59.21,58.96,59.01,30132.0,58.0345,58.1819,57.9362,57.9853,30132.0
2023-04-04 10:10:00,59.01,59.04,58.62,58.62,34391.0,57.9853,58.0148,57.6021,57.6021,34391.0
2023-04-04 10:20:00,58.59,58.62,58.49,58.61,18232.0,57.5726,57.6021,57.4744,57.5923,18232.0
2023-04-04 10:30:00,58.63,58.8,58.59,58.61,19324.0,57.6119,57.779,57.5726,57.5923,19324.0
2023-04-04 10:40:00,58.59,58.59,58.42,58.52,34960.0,57.5726,57.5726,57.4056,57.5038,34960.0
2023-04-04 10:50:00,58.47,58.52,58.41,58.41,25312.0,57.4547,57.5038,57.3958,57.3958,25312.0
2023-04-04 11:00:00,58.4,58.41,58.27,58.28,14429.0,57.3859,57.3958,57.2582,57.268,14429.0
2023-04-04 11:10:00,58.29,58.36,58.12,58.19,17754.0,57.2778,57.3466,57.1108,57.1796,17754.0
2023-04-04 11:20:00,58.2,58.31,58.2,58.26,21742.0,57.1894,57.2975,57.1894,57.2484,21742.0
2023-04-04 11:30:00,58.28,58.37,58.15,58.33,36483.0,57.268,57.3564,57.1403,57.3171,36483.0
2023-04-04 11:40:00,58.32,58.37,58.21,58.21,12964.0,57.3073,57.3564,57.1992,57.1992,12964.0
2023-04-04 11:50:00,58.19,58.32,58.16,58.25,16439.0,57.1796,57.3073,57.1501,57.2385,16439.0
2023-04-04 12:00:00,58.24,58.29,58.08,58.12,12326.0,57.2287,57.2778,57.0715,57.1108,12326.0
2023-04-04 12:10:00,58.13,58.18,58.05,58.06,15262.0,57.1206,57.1697,57.042,57.0518,15262.0
2023-04-04 12:20:00,58.05,58.24,58.0,58.23,19605.0,57.042,57.2287,56.9929,57.2189,19605.0
2023-04-04 12:30:00,58.24,58.29,58.24,58.27,11767.0,57.2287,57.2778,57.2287,57.2582,11767.0
2023-04-04 12:40:00,58.27,58.43,58.27,58.39,13001.0,57.2582,57.4154,57.2582,57.3761,13001.0
2023-04-04 12:50:00,58.4,58.43,58.37,58.41,11345.0,57.3859,57.4154,57.3564,57.3958,11345.0
2023-04-04 13:00:00,58.39,58.49,58.37,58.47,23237.0,57.3761,57.4744,57.3564,57.4547,23237.0
2023-04-04 13:10:00,58.45,58.51,58.39,58.51,10462.0,57.4351,57.494,57.3761,57.494,10462.0
2023-04-04 13:20:00,58.51,58.59,58.5,58.56,48192.0,57.494,57.5726,57.4842,57.5431,48192.0
2023-04-04 13:30:00,58.58,58.61,58.42,58.49,20822.0,57.5628,57.5923,57.4056,57.4744,20822.0
2023-04-04 13:40:00,58.49,58.49,58.32,58.38,13867.0,57.4744,57.4744,57.3073,57.3663,13867.0
2023-04-04 13:50:00,58.39,58.46,58.38,58.4,12274.0,57.3761,57.4449,57.3663,57.3859,12274.0
2023-04-04 14:00:00,58.36,58.42,58.34,58.38,20253.0,57.3466,57.4056,57.327,57.3663,20253.0
2023-04-04 14:10:00,58.39,58.41,58.35,58.35,12098.0,57.3761,57.3958,57.3368,57.3368,12098.0
2023-04-04 14:20:00,58.36,58.4,58.27,58.29,18168.0,57.3466,57.3859,57.2582,57.2778,18168.0
2023-04-04 14:30:00,58.3,58.45,58.29,58.42,11104.0,57.2877,57.4351,57.2778,57.4056,11104.0
2023-04-04 14:40:00,58.43,58.46,58.39,58.42,13120.0,57.4154,57.4449,57.3761,57.4056,13120.0
2023-04-04 14:50:00,58.43,58.46,58.36,58.41,18261.0,57.4154,57.4449,57.3466,57.3958,18261.0
2023-04-04 15:00:00,58.4,58.53,58.36,58.5,24151.0,57.3859,57.5137,57.3466,57.4842,24151.0
2023-04-04 15:10:00,58.5,58.5,58.38,58.43,43515.0,57.4842,57.4842,57.3663,57.4154,43515.0
2023-04-04 15:20:00,58.43,58.45,58.24,58.26,46304.0,57.4154,57.4351,57.2287,57.2484,46304.0
2023-04-04 15:30:00,58.26,58.26,58.04,58.16,82297.0,57.2484,57.2484,57.0322,57.1501,82297.0
2023-04-04 15:40:00,58.16,58.26,58.09,58.23,113809.0,57.1501,57.2484,57.0813,57.2189,113809.0
2023-04-04 15:50:00,58.23,58.48,58.21,58.44,366256.0,57.2189,57.4645,57.1992,57.4252,366256.0
2023-04-05 09:30:00,58.16,58.85,58.14,58.76,64096.0,57.1501,57.8281,57.1304,57.7397,64096.0
2023-04-05 09:40:00,58.74,58.75,58.46,58.49,39477.0,57.72,57.7298,57.4449,57.4744,39477.0
2023-04-05 09:50:00,58.49,58.51,58.35,58.44,13176.0,57.4744,57.494,57.3368,57.4252,13176.0
2023-04-05 10:00:00,58.47,58.49,58.12,58.16,17738.0,57.4547,57.4744,57.1108,57.1501,17738.0
2023-04-05 10:10:00,58.16,58.26,58.06,58.21,15609.0,57.1501,57.2484,57.0518,57.1992,15609.0
2023-04-05 10:20:00,58.22,58.42,58.22,58.28,20778.0,57.2091,57.4056,57.2091,57.268,20778.0
2023-04-05 10:30:00,58.28,58.42,58.25,58.26,11424.0,57.268,57.4056,57.2385,57.2484,11424.0
2023-04-05 10:40:00,58.24,58.25,58.09,58.14,10764.0,57.2287,57.2385,57.0813,57.1304,10764.0
2023-04-05 10:50:00,58.14,58.29,58.1,58.26,19269.0,57.1304,57.2778,57.0911,57.2484,19269.0
2023-04-05 11:00:00,58.26,58.35,58.22,58.35,9444.0,57.2484,57.3368,57.2091,57.3368,9444.0
2023-04-05 11:10:00,58.36,58.46,58.32,58.33,14313.0,57.3466,57.4449,57.3073,57.3171,14313.0
2023-04-05 11:20:00,58.33,58.33,58.19,58.28,30389.0,57.3171,57.3171,57.1796,57.268,30389.0
2023-04-05 11:30:00,58.3,58.37,58.25,58.29,16382.0,57.2877,57.3564,57.2385,57.2778,16382.0
2023-04-05 11:40:00,58.3,58.32,58.23,58.28,31348.0,57.2877,57.3073,57.2189,57.268,31348.0
2023-04-05 11:50:00,58.27,58.32,58.18,58.3,19484.0,57.2582,57.3073,57.1697,57.2877,19484.0
2023-04-05 12:00:00,58.3,58.33,58.22,58.29,22193.0,57.2877,57.3171,57.2091,57.2778,22193.0
2023-04-05 12:10:00,58.29,58.43,58.26,58.41,28569.0,57.2778,57.4154,57.2484,57.3958,28569.0
2023-04-05 12:20:00,58.42,58.42,58.28,58.37,17934.0,57.4056,57.4056,57.268,57.3564,17934.0
2023-04-05 12:30:00,58.35,58.35,58.27,58.33,12110.0,57.3368,57.3368,57.2582,57.3171,12110.0
2023-04-05 12:40:00,58.32,58.41,58.28,58.28,8960.0,57.3073,57.3958,57.268,57.268,8960.0
2023-04-05 12:50:00,58.28,58.32,58.25,58.31,10496.0,57.268,57.3073,57.2385,57.2975,10496.0
2023-04-05 13:00:00,58.31,58.44,58.27,58.39,10815.0,57.2975,57.4252,57.2582,57.3761,10815.0
2023-04-05 13:10:00,58.4,58.52,58.39,58.45,15390.0,57.3859,57.5038,57.3761,57.4351,15390.0
2023-04-05 13:20:00,58.46,58.56,58.44,58.55,17752.0,57.4449,57.5431,57.4252,57.5333,17752.0
2023-04-05 13:30:00,58.56,58.57,58.44,58.45,22053.0,57.5431,57.553,57.4252,57.4351,22053.0
2023-04-05 13:40:00,58.45,58.46,58.33,58.36,14556.0,57.4351,57.4449,57.3171,57.3466,14556.0
2023-04-05 13:50:00,58.36,58.5,58.36,58.48,10318.0,57.3466,57.4842,57.3466,57.4645,10318.0
2023-04-05 14:00:00,58.48,58.53,58.45,58.45,14912.0,57.4645,57.5137,57.4351,57.4351,14912.0
2023-04-05 14:10:00,58.43,58.46,58.31,58.32,17385.0,57.4154,57.4449,57.2975,57.3073,17385.0
2023-04-05 14:20:00,58.3,58.34,58.26,58.33,13746.0,57.2877,57.327,57.2484,57.3171,13746.0
2023-04-05 14:30:00,58.33,58.44,58.33,58.39,15873.0,57.3171,57.4252,57.3171,57.3761,15873.0
2023-04-05 14:40:00,58.39,58.43,58.32,58.35,19929.0,57.3761,57.4154,57.3073,57.3368,19929.0
2023-04-05 14:50:00,58.35,58.43,58.35,58.42,11591.0,57.3368,57.4154,57.3368,57.4056,11591.0
2023-04-05 15:00:00,58.41,58.43,58.32,58.35,25896.0,57.3958,57.4154,57.3073,57.3368,25896.0
2023-04-05 15:10:00,58.35,58.41,58.31,58.4,34540.0,57.3368,57.3958,57.2975,57.3859,34540.0
2023-04-05 15:20:00,58.39,58.49,58.38,58.48,21046.0,57.3761,57.4744,57.3663,57.4645,21046.0
2023-04-05 15:30:00,58.48,58.53,58.44,58.51,40994.0,57.4645,57.5137,57.4252,57.494,40994.0
2023-04-05 15:40:00,58.51,58.63,58.48,58.59,70273.0,57.494,57.6119,57.4645,57.5726,70273.0
2023-04-05 15:50:00,58.58,58.65,58.54,58.63,239513.0,57.5628,57.6316,57.5235,57.6119,239513.0
2023-04-06 09:30:00,58.36,58.58,58.11,58.19,66184.0,57.3466,57.5628,57.101,57.1796,66184.0
2023-04-06 09:40:00,58.19,58.22,57.87,58.03,41518.0,57.1796,57.2091,56.8651,57.0224,41518.0
2023-04-06 09:50:00,58.04,58.04,57.4,57.55,100935.0,57.0322,57.0322,56.4033,56.5507,100935.0
2023-04-06 10:00:00,57.55,58.11,57.51,58.08,56055.0,56.5507,57.101,56.5114,57.0715,56055.0
2023-04-06 10:10:00,58.16,58.3,58.06,58.12,22423.0,57.1501,57.2877,57.0518,57.1108,22423.0
2023-04-06 10:20:00,58.09,58.11,57.97,58.11,17358.0,57.0813,57.101,56.9634,57.101,17358.0
2023-04-06 10:30:00,58.11,58.11,57.97,58.01,20190.0,57.101,57.101,56.9634,57.0027,20190.0
2023-04-06 10:40:00,58.0,58.05,57.85,57.96,15325.0,56.9929,57.042,56.8455,56.9536,15325.0
2023-04-06 10:50:00,57.98,58.07,57.96,58.07,15954.0,56.9732,57.0617,56.9536,57.0617,15954.0
2023-04-06 11:00:00,58.08,58.26,58.05,58.2,15471.0,57.0715,57.2484,57.042,57.1894,15471.0
2023-04-06 11:10:00,58.18,58.3,58.15,58.25,11978.0,57.1697,57.2877,57.1403,57.2385,11978.0
2023-04-06 11:20:00,58.25,58.25,58.07,58.07,9687.0,57.2385,57.2385,57.0617,57.0617,9687.0
2023-04-06 11:30:00,58.04,58.2,58.03,58.17,12292.0,57.0322,57.1894,57.0224,57.1599,12292.0
2023-04-06 11:40:00,58.17,58.33,58.16,58.32,12252.0,57.1599,57.3171,57.1501,57.3073,12252.0
2023-04-06 11:50:00,58.32,58.41,58.27,58.39,11033.0,57.3073,57.3958,57.2582,57.3761,11033.0
2023-04-06 12:00:00,58.39,58.42,58.29,58.36,13854.0,57.3761,57.4056,57.2778,57.3466,13854.0
2023-04-06 12:10:00,58.37,58.38,58.27,58.29,13184.0,57.3564,57.3663,57.2582,57.2778,13184.0
2023-04-06 12:20:00,58.26,58.27,58.21,58.24,10181.0,57.2484,57.2582,57.1992,57.2287,10181.0
2023-04-06 12:30:00,58.24,58.35,58.24,58.32,9216.0,57.2287,57.3368,57.2287,57.3073,9216.0
2023-04-06 12:40:00,58.29,58.32,58.16,58.17,9176.0,57.2778,57.3073,57.1501,57.1599,9176.0
2023-04-06 12:50:00,58.16,58.22,58.05,58.05,10089.0,57.1501,57.2091,57.042,57.042,10089.0
2023-04-06 13:00:00,58.05,58.09,57.99,58.05,13130.0,57.042,57.0813,56.983,57.042,13130.0
2023-04-06 13:10:00,58.04,58.09,58.02,58.09,9509.0,57.0322,57.0813,57.0125,57.0813,9509.0
2023-04-06 13:20:00,58.09,58.13,58.06,58.1,23385.0,57.0813,57.1206,57.0518,57.0911,23385.0
2023-04-06 13:30:00,58.1,58.16,57.98,57.99,17159.0,57.0911,57.1501,56.9732,56.983,17159.0
2023-04-06 13:40:00,57.96,57.96,57.84,57.85,12374.0,56.9536,56.9536,56.8357,56.8455,12374.0
2023-04-06 13:50:00,57.86,57.9,57.81,57.82,22990.0,56.8553,56.8946,56.8062,56.816,22990.0
2023-04-06 14:00:00,57.82,57.97,57.81,57.93,11598.0,56.816,56.9634,56.8062,56.9241,11598.0
2023-04-06 14:10:00,57.93,57.98,57.85,57.93,23480.0,56.9241,56.9732,56.8455,56.9241,23480.0
2023-04-06 14:20:00,57.9,57.98,57.9,57.94,13097.0,56.8946,56.9732,56.8946,56.9339,13097.0
2023-04-06 14:30:00,57.93,58.0,57.87,57.91,49930.0,56.9241,56.9929,56.8651,56.9044,49930.0
2023-04-06 14:40:00,57.91,57.93,57.84,57.84,34296.0,56.9044,56.9241,56.8357,56.8357,34296.0
2023-04-06 14:50:00,57.85,58.07,57.82,58.0,234345.0,56.8455,57.0617,56.816,56.9929,234345.0
2023-04-06 15:00:00,58.0,58.02,57.88,57.88,23794.0,56.9929,57.0125,56.875,56.875,23794.0
2023-04-06 15:10:00,57.87,57.95,57.84,57.86,27068.0,56.8651,56.9437,56.8357,56.8553,27068.0
2023-04-06 15:20:00,57.86,57.95,57.82,57.94,31782.0,56.8553,56.9437,56.816,56.9339,31782.0
2023-04-06 15:30:00,57.95,57.98,57.89,57.91,36682.0,56.9437,56.9732,56.8848,56.9044,36682.0
2023-04-06 15:40:00,57.9,57.91,57.79,57.83,58971.0,56.8946,56.9044,56.7865,56.8258,58971.0
2023-04-06 15:50:00,57.8,57.86,57.74,57.86,188218.0,56.7963,56.8553,56.7374,56.8553,188218.0
2023-04-10 09:30:00,57.61,58.34,57.26,58.34,71474.0,56.6096,57.327,56.2657,57.327,71474.0
2023-04-10 09:40:00,58.35,58.87,58.32,58.71,65410.0,57.3368,57.8478,57.3073,57.6905,65410.0
2023-04-10 09:50:00,58.71,58.82,58.48,58.5,18603.0,57.6905,57.7986,57.4645,57.4842,18603.0
2023-04-10 10:00:00,58.45,58.83,58.45,58.83,35201.0,57.4351,57.8085,57.4351,57.8085,35201.0
2023-04-10 10:10:00,58.82,58.82,58.35,58.46,53545.0,57.7986,57.7986,57.3368,57.4449,53545.0
2023-04-10 10:20:00,58.46,58.51,58.26,58.35,20274.0,57.4449,57.494,57.2484,57.3368,20274.0
2023-04-10 10:30:00,58.4,58.51,58.4,58.48,27131.0,57.3859,57.494,57.3859,57.4645,27131.0
2023-04-10 10:40:00,58.48,58.49,58.3,58.4,18258.0,57.4645,57.4744,57.2877,57.3859,18258.0
2023-04-10 10:50:00,58.37,58.37,58.28,58.3,13175.0,57.3564,57.3564,57.268,57.2877,13175.0
2023-04-10 11:00:00,58.3,58.38,58.28,58.31,14019.0,57.2877,57.3663,57.268,57.2975,14019.0
2023-04-10 11:10:00,58.29,58.38,58.24,58.29,14593.0,57.2778,57.3663,57.2287,57.2778,14593.0
2023-04-10 11:20:00,58.3,58.31,58.2,58.27,17990.0,57.2877,57.2975,57.1894,57.2582,17990.0
2023-04-10 11:30:00,58.28,58.3,58.21,58.26,16521.0,57.268,57.2877,57.1992,57.2484,16521.0
2023-04-10 11:40:00,58.25,58.3,58.2,58.24,17029.0,57.2385,57.2877,57.1894,57.2287,17029.0
2023-04-10 11:50:00,58.23,58.23,58.11,58.16,17216.0,57.2189,57.2189,57.101,57.1501,17216.0
2023-04-10 12:00:00,58.16,58.21,58.1,58.2,12456.0,57.1501,57.1992,57.0911,57.1894,12456.0
2023-04-10 12:10:00,58.23,58.3,58.18,58.29,9628.0,57.2189,57.2877,57.1697,57.2778,9628.0
2023-04-10 12:20:00,58.29,58.33,58.19,58.22,41831.0,57.2778,57.3171,57.1796,57.2091,41831.0
2023-04-10 12:30:00,58.21,58.4,58.18,58.34,56605.0,57.1992,57.3859,57.1697,57.327,56605.0
2023-04-10 12:40:00,58.33,58.39,58.26,58.38,19975.0,57.3171,57.3761,57.2484,57.3663,19975.0
2023-04-10 12:50:00,58.4,58.43,58.34,58.36,18885.0,57.3859,57.4154,57.327,57.3466,18885.0
2023-04-10 13:00:00,58.34,58.4,58.33,58.36,9658.0,57.327,57.3859,57.3171,57.3466,9658.0
2023-04-10 13:10:00,58.37,58.42,58.31,58.32,15377.0,57.3564,57.4056,57.2975,57.3073,15377.0
2023-04-10 13:20:00,58.3,58.3,58.16,58.21,13522.0,57.2877,57.2877,57.1501,57.1992,13522.0
2023-04-10 13:30:00,58.22,58.22,58.13,58.16,10412.0,57.2091,57.2091,57.1206,57.1501,10412.0
2023-04-10 13:40:00,58.16,58.25,58.15,58.24,16655.0,57.1501,57.2385,57.1403,57.2287,16655.0
2023-04-10 13:50:00,58.24,58.28,58.21,58.28,5670.0,57.2287,57.268,57.1992,57.268,5670.0
2023-04-10 14:00:00,58.29,58.29,58.18,58.18,15002.0,57.2778,57.2778,57.1697,57.1697,15002.0
2023-04-10 14:10:00,58.17,58.28,58.16,58.23,11457.0,57.1599,57.268,57.1501,57.2189,11457.0
2023-04-10 14:20:00,58.21,58.26,58.2,58.24,10296.0,57.1992,57.2484,57.1894,57.2287,10296.0
2023-04-10 14:30:00,58.25,58.28,58.17,58.18,9585.0,57.2385,57.268,57.1599,57.1697,9585.0
2023-04-10 14:40:00,58.16,58.24,58.15,58.2,22044.0,57.1501,57.2287,57.1403,57.1894,22044.0
2023-04-10 14:50:00,58.21,58.37,58.21,58.34,23939.0,57.1992,57.3564,57.1992,57.327,23939.0
2023-04-10 15:00:00,58.33,58.41,58.33,58.4,31384.0,57.3171,57.3958,57.3171,57.3859,31384.0
2023-04-10 15:10:00,58.4,58.4,58.28,58.31,37626.0,57.3859,57.3859,57.268,57.2975,37626.0
2023-04-10 15:20:00,58.3,58.31,58.22,58.27,38900.0,57.2877,57.2975,57.2091,57.2582,38900.0
2023-04-10 15:30:00,58.27,58.4,58.27,58.3,54708.0,57.2582,57.3859,57.2582,57.2877,54708.0
2023-04-10 15:40:00,58.3,58.39,58.28,58.34,87289.0,57.2877,57.3761,57.268,57.327,87289.0
2023-04-10 15:50:00,58.33,58.41,58.25,58.34,256561.0,57.3171,57.3958,57.2385,57.327,256561.0
2023-04-11 09:30:00,59.01,59.25,58.89,59.18,107830.0,57.9853,58.2212,57.8674,58.1524,107830.0
2023-04-11 09:40:00,59.21,59.58,59.18,59.38,121069.0,58.1819,58.5454,58.1524,58.3489,121069.0
2023-04-11 09:50:00,59.38,59.45,59.18,59.21,36661.0,58.3489,58.4177,58.1524,58.1819,36661.0
2023-04-11 10:00:00,59.2,59.55,59.1,59.54,41112.0,58.172,58.516,58.0738,58.5061,41112.0
2023-04-11 10:10:00,59.55,59.7,59.49,59.57,85905.0,58.516,58.6634,58.457,58.5356,85905.0
2023-04-11 10:20:00,59.55,59.64,59.5,59.57,62448.0,58.516,58.6044,58.4668,58.5356,62448.0
2023-04-11 10:30:00,59.58,59.59,59.42,59.57,89040.0,58.5454,58.5553,58.3882,58.5356,89040.0
2023-04-11 10:40:00,59.56,59.58,59.44,59.57,75314.0,58.5258,58.5454,58.4079,58.5356,75314.0
2023-04-11 10:50:00,59.57,59.7,59.57,59.61,22336.0,58.5356,58.6634,58.5356,58.5749,22336.0
2023-04-11 11:00:00,59.64,59.77,59.64,59.75,48978.0,58.6044,58.7321,58.6044,58.7125,48978.0
2023-04-11 11:10:00,59.74,59.91,59.7,59.89,61642.0,58.7027,58.8697,58.6634,58.8501,61642.0
2023-04-11 11:20:00,59.89,59.93,59.8,59.83,48018.0,58.8501,58.8894,58.7616,58.7911,48018.0
2023-04-11 11:30:00,59.84,59.87,59.68,59.71,17535.0,58.8009,58.8304,58.6437,58.6732,17535.0
2023-04-11 11:40:00,59.72,59.79,59.65,59.79,12468.0,58.683,58.7518,58.6142,58.7518,12468.0
2023-04-11 11:50:00,59.8,59.97,59.78,59.97,17112.0,58.7616,58.9287,58.742,58.9287,17112.0
2023-04-11 12:00:00,59.99,60.09,59.98,60.04,43531.0,58.9483,59.0466,58.9385,58.9974,43531.0
2023-04-11 12:10:00,60.03,60.22,60.01,60.21,45878.0,58.9876,59.1743,58.968,59.1645,45878.0
2023-04-11 12:20:00,60.2,60.25,60.08,60.17,29595.0,59.1547,59.2038,59.0368,59.1252,29595.0
2023-04-11 12:30:00,60.17,60.2,60.01,60.03,26854.0,59.1252,59.1547,58.968,58.9876,26854.0
2023-04-11 12:40:00,60.03,60.11,60.01,60.09,11394.0,58.9876,59.0662,58.968,59.0466,11394.0
2023-04-11 12:50:00,60.08,60.14,60.02,60.03,9484.0,59.0368,59.0957,58.9778,58.9876,9484.0
2023-04-11 13:00:00,60.04,60.12,59.98,60.09,35099.0,58.9974,59.0761,58.9385,59.0466,35099.0
2023-04-11 13:10:00,60.08,60.08,59.92,59.95,12133.0,59.0368,59.0368,58.8795,58.909,12133.0
2023-04-11 13:20:00,59.96,59.96,59.88,59.96,11280.0,58.9188,58.9188,58.8402,58.9188,11280.0
2023-04-11 13:30:00,59.96,59.96,59.81,59.83,17139.0,58.9188,58.9188,58.7714,58.7911,17139.0
2023-04-11 13:40:00,59.83,59.94,59.8,59.94,23097.0,58.7911,58.8992,58.7616,58.8992,23097.0
2023-04-11 13:50:00,59.95,59.98,59.89,59.97,12733.0,58.909,58.9385,58.8501,58.9287,12733.0
2023-04-11 14:00:00,59.98,60.0,59.9,59.93,26191.0,58.9385,58.9581,58.8599,58.8894,26191.0
2023-04-11 14:10:00,59.93,60.02,59.87,59.96,96682.0,58.8894,58.9778,58.8304,58.9188,96682.0
2023-04-11 14:20:00,59.98,60.1,59.97,60.1,24042.0,58.9385,59.0564,58.9287,59.0564,24042.0
2023-04-11 14:30:00,60.11,60.14,60.06,60.1,30969.0,59.0662,59.0957,59.0171,59.0564,30969.0
2023-04-11 14:40:00,60.1,60.13,60.07,60.07,43455.0,59.0564,59.0859,59.0269,59.0269,43455.0
2023-04-11 14:50:00,60.07,60.08,60.0,60.03,35596.0,59.0269,59.0368,58.9581,58.9876,35596.0
2023-04-11 15:00:00,60.03,60.09,59.99,60.03,24732.0,58.9876,59.0466,58.9483,58.9876,24732.0
2023-04-11 15:10:00,60.02,60.17,59.99,60.11,58907.0,58.9778,59.1252,58.9483,59.0662,58907.0
2023-04-11 15:20:00,60.1,60.11,59.99,60.02,73458.0,59.0564,59.0662,58.9483,58.9778,73458.0
2023-04-11 15:30:00,60.03,60.03,59.92,59.95,61098.0,58.9876,58.9876,58.8795,58.909,61098.0
2023-04-11 15:40:00,59.94,59.97,59.81,59.85,260078.0,58.8992,58.9287,58.7714,58.8107,260078.0
2023-04-11 15:50:00,59.86,59.86,59.69,59.78,308027.0,58.8206,58.8206,58.6535,58.742,308027.0
2023-04-12 09:30:00,60.15,60.4,60.0,60.16,119489.0,59.1055,59.3512,58.9581,59.1154,119489.0
2023-04-12 09:40:00,60.2,60.31,60.01,60.18,37068.0,59.1547,59.2628,58.968,59.135,37068.0
2023-04-12 09:50:00,60.17,60.29,60.01,60.06,51855.0,59.1252,59.2431,58.968,59.0171,51855.0
2023-04-12 10:00:00,60.03,60.22,60.0,60.17,29622.0,58.9876,59.1743,58.9581,59.1252,29622.0
2023-04-12 10:10:00,60.18,60.23,59.94,59.94,35487.0,59.135,59.1842,58.8992,58.8992,35487.0
2023-04-12 10:20:00,59.96,60.09,59.89,60.03,22720.0,58.9188,59.0466,58.8501,58.9876,22720.0
2023-04-12 10:30:00,60.04,60.1,59.91,60.03,28191.0,58.9974,59.0564,58.8697,58.9876,28191.0
2023-04-12 10:40:00,60.02,60.25,60.01,60.23,24791.0,58.9778,59.2038,58.968,59.1842,24791.0
2023-04-12 10:50:00,60.23,60.27,60.13,60.17,23171.0,59.1842,59.2235,59.0859,59.1252,23171.0
2023-04-12 11:00:00,60.17,60.26,60.11,60.14,17196.0,59.1252,59.2136,59.0662,59.0957,17196.0
2023-04-12 11:10:00,60.15,60.24,60.04,60.24,27375.0,59.1055,59.194,58.9974,59.194,27375.0
2023-04-12 11:20:00,60.25,60.3,60.22,60.28,15197.0,59.2038,59.2529,59.1743,59.2333,15197.0
2023-04-12 11:30:00,60.28,60.3,60.16,60.16,13247.0,59.2333,59.2529,59.1154,59.1154,13247.0
2023-04-12 11:40:00,60.13,60.22,60.07,60.22,27905.0,59.0859,59.1743,59.0269,59.1743,27905.0
2023-04-12 11:50:00,60.22,60.23,60.06,60.09,17589.0,59.1743,59.1842,59.0171,59.0466,17589.0
2023-04-12 12:00:00,60.09,60.12,60.0,60.01,18996.0,59.0466,59.0761,58.9581,58.968,18996.0
2023-04-12 12:10:00,59.97,59.99,59.79,59.93,21881.0,58.9287,58.9483,58.7518,58.8894,21881.0
2023-04-12 12:20:00,59.92,60.05,59.9,59.99,14348.0,58.8795,59.0073,58.8599,58.9483,14348.0
2023-04-12 12:30:00,60.01,60.06,59.89,59.95,10797.0,58.968,59.0171,58.8501,58.909,10797.0
2023-04-12 12:40:00,59.96,59.97,59.83,59.94,16840.0,58.9188,58.9287,58.7911,58.8992,16840.0
2023-04-12 12:50:00,59.94,60.02,59.92,60.01,17370.0,58.8992,58.9778,58.8795,58.968,17370.0
2023-04-12 13:00:00,60.01,60.03,59.9,60.02,13676.0,58.968,58.9876,58.8599,58.9778,13676.0
2023-04-12 13:10:00,60.03,60.16,60.03,60.11,23802.0,58.9876,59.1154,58.9876,59.0662,23802.0
2023-04-12 13:20:00,60.11,60.17,60.07,60.13,21269.0,59.0662,59.1252,59.0269,59.0859,21269.0
2023-04-12 13:30:00,60.13,60.15,60.07,60.08,16666.0,59.0859,59.1055,59.0269,59.0368,16666.0
2023-04-12 13:40:00,60.09,60.14,60.06,60.08,9950.0,59.0466,59.0957,59.0171,59.0368,9950.0
2023-04-12 13:50:00,60.08,60.16,60.07,60.13,16032.0,59.0368,59.1154,59.0269,59.0859,16032.0
2023-04-12 14:00:00,60.13,60.26,60.09,60.15,20266.0,59.0859,59.2136,59.0466,59.1055,20266.0
2023-04-12 14:10:00,60.14,60.33,60.09,60.3,36689.0,59.0957,59.2824,59.0466,59.2529,36689.0
2023-04-12 14:20:00,60.32,60.36,60.04,60.05,32967.0,59.2726,59.3119,58.9974,59.0073,32967.0
2023-04-12 14:30:00,60.07,60.07,59.87,59.91,16921.0,59.0269,59.0269,58.8304,58.8697,16921.0
2023-04-12 14:40:00,59.89,60.06,59.86,59.89,15691.0,58.8501,59.0171,58.8206,58.8501,15691.0
2023-04-12 14:50:00,59.9,60.0,59.9,59.93,15760.0,58.8599,58.9581,58.8599,58.8894,15760.0
2023-04-12 15:00:00,59.93,59.96,59.79,59.89,28845.0,58.8894,58.9188,58.7518,58.8501,28845.0
2023-04-12 15:10:00,59.88,59.88,59.73,59.77,41738.0,58.8402,58.8402,58.6928,58.7321,41738.0
2023-04-12 15:20:00,59.78,59.78,59.57,59.61,28184.0,58.742,58.742,58.5356,58.5749,28184.0
2023-04-12 15:30:00,59.61,59.78,59.59,59.75,53773.0,58.5749,58.742,58.5553,58.7125,53773.0
2023-04-12 15:40:00,59.75,59.89,59.69,59.79,106483.0,58.7125,58.8501,58.6535,58.7518,106483.0
2023-04-12 15:50:00,59.77,59.84,59.67,59.77,251651.0,58.7321,58.8009,58.6339,58.7321,251651.0
2023-04-13 09:30:00,60.08,60.08,59.67,59.71,40053.0,59.0368,59.0368,58.6339,58.6732,40053.0
2023-04-13 09:40:00,59.67,59.94,59.67,59.73,62153.0,58.6339,58.8992,58.6339,58.6928,62153.0
2023-04-13 09:50:00,59.75,59.76,59.3,59.38,72363.0,58.7125,58.7223,58.2703,58.3489,72363.0
2023-04-13 10:00:00,59.39,59.45,59.19,59.3,57371.0,58.3587,58.4177,58.1622,58.2703,57371.0
2023-04-13 10:10:00,59.3,59.46,59.23,59.45,19480.0,58.2703,58.4275,58.2015,58.4177,19480.0
2023-04-13 10:20:00,59.44,59.49,59.36,59.42,17475.0,58.4079,58.457,58.3293,58.3882,17475.0
2023-04-13 10:30:00,59.45,59.5,59.37,59.41,17170.0,58.4177,58.4668,58.3391,58.3784,17170.0
2023-04-13 10:40:00,59.4,59.48,59.33,59.45,20535.0,58.3686,58.4472,58.2998,58.4177,20535.0
2023-04-13 10:50:00,59.46,59.63,59.46,59.47,20335.0,58.4275,58.5946,58.4275,58.4373,20335.0
2023-04-13 11:00:00,59.47,59.59,59.47,59.57,12623.0,58.4373,58.5553,58.4373,58.5356,12623.0
2023-04-13 11:10:00,59.55,59.63,59.52,59.54,13431.0,58.516,58.5946,58.4865,58.5061,13431.0
2023-04-13 11:20:00,59.55,59.57,59.49,59.55,47912.0,58.516,58.5356,58.457,58.516,47912.0
2023-04-13 11:30:00,59.55,59.61,59.49,59.5,18856.0,58.516,58.5749,58.457,58.4668,18856.0
2023-04-13 11:40:00,59.51,59.56,59.48,59.53,19273.0,58.4767,58.5258,58.4472,58.4963,19273.0
2023-04-13 11:50:00,59.53,59.59,59.39,59.59,24491.0,58.4963,58.5553,58.3587,58.5553,24491.0
2023-04-13 12:00:00,59.6,59.65,59.5,59.5,18019.0,58.5651,58.6142,58.4668,58.4668,18019.0
2023-04-13 12:10:00,59.51,59.65,59.5,59.64,21494.0,58.4767,58.6142,58.4668,58.6044,21494.0
2023-04-13 12:20:00,59.62,59.66,59.55,59.63,18811.0,58.5847,58.624,58.516,58.5946,18811.0
2023-04-13 12:30:00,59.62,59.7,59.59,59.63,30704.0,58.5847,58.6634,58.5553,58.5946,30704.0
2023-04-13 12:40:00,59.66,59.68,59.59,59.6,16746.0,58.624,58.6437,58.5553,58.5651,16746.0
2023-04-13 12:50:00,59.6,59.63,59.56,59.59,15272.0,58.5651,58.5946,58.5258,58.5553,15272.0
2023-04-13 13:00:00,59.6,59.6,59.49,59.57,18769.0,58.5651,58.5651,58.457,58.5356,18769.0
2023-04-13 13:10:00,59.56,59.67,59.56,59.66,21205.0,58.5258,58.6339,58.5258,58.624,21205.0
2023-04-13 13:20:00,59.65,59.65,59.52,59.54,19407.0,58.6142,58.6142,58.4865,58.5061,19407.0
2023-04-13 13:30:00,59.55,59.61,59.53,59.6,15600.0,58.516,58.5749,58.4963,58.5651,15600.0
2023-04-13 13:40:00,59.59,59.7,59.57,59.66,21289.0,58.5553,58.6634,58.5356,58.624,21289.0
2023-04-13 13:50:00,59.66,59.7,59.65,59.67,18952.0,58.624,58.6634,58.6142,58.6339,18952.0
2023-04-13 14:00:00,59.67,59.72,59.62,59.7,27363.0,58.6339,58.683,58.5847,58.6634,27363.0
2023-04-13 14:10:00,59.7,59.81,59.68,59.78,26389.0,58.6634,58.7714,58.6437,58.742,26389.0
2023-04-13 14:20:00,59.78,59.8,59.72,59.77,27189.0,58.742,58.7616,58.683,58.7321,27189.0
2023-04-13 14:30:00,59.77,59.8,59.72,59.76,22074.0,58.7321,58.7616,58.683,58.7223,22074.0
2023-04-13 14:40:00,59.76,59.83,59.75,59.77,19917.0,58.7223,58.7911,58.7125,58.7321,19917.0
2023-04-13 14:50:00,59.77,59.81,59.74,59.78,23306.0,58.7321,58.7714,58.7027,58.742,23306.0
2023-04-13 15:00:00,59.79,59.88,59.63,59.63,53651.0,58.7518,58.8402,58.5946,58.5946,53651.0
2023-04-13 15:10:00,59.63,59.69,59.52,59.62,58897.0,58.5946,58.6535,58.4865,58.5847,58897.0
2023-04-13 15:20:00,59.62,59.67,59.51,59.51,46151.0,58.5847,58.6339,58.4767,58.4767,46151.0
2023-04-13 15:30:00,59.52,59.55,59.35,59.35,53815.0,58.4865,58.516,58.3194,58.3194,53815.0
2023-04-13 15:40:00,59.34,59.37,59.2,59.24,109689.0,58.3096,58.3391,58.172,58.2113,109689.0
2023-04-13 15:50:00,59.25,59.32,59.19,59.22,178226.0,58.2212,58.29,58.1622,58.1917,178226.0
2023-04-14 09:30:00,59.46,59.93,59.35,59.93,128355.0,58.4275,58.8894,58.3194,58.8894,128355.0
2023-04-14 09:40:00,59.95,60.0,59.82,59.86,36326.0,58.909,58.9581,58.7813,58.8206,36326.0
2023-04-14 09:50:00,59.88,59.9,59.71,59.83,24507.0,58.8402,58.8599,58.6732,58.7911,24507.0
2023-04-14 10:00:00,59.76,60.05,59.66,59.93,79339.0,58.7223,59.0073,58.624,58.8894,79339.0
2023-04-14 10:10:00,59.93,60.07,59.75,59.77,94639.0,58.8894,59.0269,58.7125,58.7321,94639.0
2023-04-14 10:20:00,59.79,59.86,59.54,59.68,51086.0,58.7518,58.8206,58.5061,58.6437,51086.0
2023-04-14 10:30:00,59.66,59.8,59.52,59.79,45549.0,58.624,58.7616,58.4865,58.7518,45549.0
2023-04-14 10:40:00,59.77,59.85,59.65,59.76,30751.0,58.7321,58.8107,58.6142,58.7223,30751.0
2023-04-14 10:50:00,59.75,59.84,59.68,59.8,21982.0,58.7125,58.8009,58.6437,58.7616,21982.0
2023-04-14 11:00:00,59.79,59.81,59.63,59.73,35616.0,58.7518,58.7714,58.5946,58.6928,35616.0
2023-04-14 11:10:00,59.72,60.03,59.71,59.96,57731.0,58.683,58.9876,58.6732,58.9188,57731.0
2023-04-14 11:20:00,59.96,59.99,59.77,59.8,34550.0,58.9188,58.9483,58.7321,58.7616,34550.0
2023-04-14 11:30:00,59.81,59.92,59.78,59.88,35426.0,58.7714,58.8795,58.742,58.8402,35426.0
2023-04-14 11:40:00,59.89,59.98,59.84,59.9,30402.0,58.8501,58.9385,58.8009,58.8599,30402.0
2023-04-14 11:50:00,59.92,60.04,59.84,60.02,33081.0,58.8795,58.9974,58.8009,58.9778,33081.0
2023-04-14 12:00:00,60.02,60.17,60.0,60.16,70093.0,58.9778,59.1252,58.9581,59.1154,70093.0
2023-04-14 12:10:00,60.15,60.21,60.08,60.18,21038.0,59.1055,59.1645,59.0368,59.135,21038.0
2023-04-14 12:20:00,60.17,60.18,60.03,60.07,43713.0,59.1252,59.135,58.9876,59.0269,43713.0
2023-04-14 12:30:00,60.07,60.1,60.01,60.05,24518.0,59.0269,59.0564,58.968,59.0073,24518.0
2023-04-14 12:40:00,60.05,60.05,59.81,59.82,67612.0,59.0073,59.0073,58.7714,58.7813,67612.0
2023-04-14 12:50:00,59.81,59.83,59.67,59.68,44391.0,58.7714,58.7911,58.6339,58.6437,44391.0
2023-04-14 13:00:00,59.68,59.84,59.67,59.8,20668.0,58.6437,58.8009,58.6339,58.7616,20668.0
2023-04-14 13:10:00,59.81,59.88,59.81,59.87,25887.0,58.7714,58.8402,58.7714,58.8304,25887.0
2023-04-14 13:20:00,59.87,59.87,59.65,59.66,30120.0,58.8304,58.8304,58.6142,58.624,30120.0
2023-04-14 13:30:00,59.65,59.66,59.57,59.66,50988.0,58.6142,58.624,58.5356,58.624,50988.0
2023-04-14 13:40:00,59.67,59.74,59.62,59.68,26206.0,58.6339,58.7027,58.5847,58.6437,26206.0
2023-04-14 13:50:00,59.68,59.8,59.65,59.73,33592.0,58.6437,58.7616,58.6142,58.6928,33592.0
2023-04-14 14:00:00,59.77,59.79,59.64,59.77,18136.0,58.7321,58.7518,58.6044,58.7321,18136.0
2023-04-14 14:10:00,59.78,59.78,59.66,59.68,26055.0,58.742,58.742,58.624,58.6437,26055.0
2023-04-14 14:20:00,59.67,59.8,59.65,59.78,62799.0,58.6339,58.7616,58.6142,58.742,62799.0
2023-04-14 14:30:00,59.79,59.84,59.66,59.84,53422.0,58.7518,58.8009,58.624,58.8009,53422.0
2023-04-14 14:40:00,59.85,59.9,59.79,59.82,28818.0,58.8107,58.8599,58.7518,58.7813,28818.0
2023-04-14 14:50:00,59.83,59.83,59.7,59.8,22643.0,58.7911,58.7911,58.6634,58.7616,22643.0
2023-04-14 15:00:00,59.8,59.82,59.68,59.73,40113.0,58.7616,58.7813,58.6437,58.6928,40113.0
2023-04-14 15:10:00,59.73,59.74,59.62,59.72,40826.0,58.6928,58.7027,58.5847,58.683,40826.0
2023-04-14 15:20:00,59.72,59.93,59.64,59.89,55857.0,58.683,58.8894,58.6044,58.8501,55857.0
2023-04-14 15:30:00,59.89,59.96,59.84,59.96,72920.0,58.8501,58.9188,58.8009,58.9188,72920.0
2023-04-14 15:40:00,59.97,60.11,59.94,60.11,94490.0,58.9287,59.0662,58.8992,59.0662,94490.0
2023-04-14 15:50:00,60.11,60.18,59.95,60.14,234547.0,59.0662,59.135,58.909,59.0957,234547.0
2023-04-17 09:30:00,59.97,60.35,59.95,60.15,44995.0,58.9287,59.3021,58.909,59.1055,44995.0
2023-04-17 09:40:00,60.14,60.59,60.13,60.41,37842.0,59.0957,59.5379,59.0859,59.361,37842.0
2023-04-17 09:50:00,60.43,60.48,60.33,60.39,34103.0,59.3807,59.4298,59.2824,59.3414,34103.0
2023-04-17 10:00:00,60.39,60.59,60.38,60.58,41775.0,59.3414,59.5379,59.3315,59.5281,41775.0
2023-04-17 10:10:00,60.58,60.65,60.48,60.59,34376.0,59.5281,59.5969,59.4298,59.5379,34376.0
2023-04-17 10:20:00,60.6,60.8,60.56,60.7,42107.0,59.5477,59.7443,59.5084,59.646,42107.0
2023-04-17 10:30:00,60.69,60.78,60.44,60.46,24463.0,59.6362,59.7246,59.3905,59.4102,24463.0
2023-04-17 10:40:00,60.47,60.53,60.42,60.48,16427.0,59.42,59.4789,59.3709,59.4298,16427.0
2023-04-17 10:50:00,60.49,60.56,60.38,60.53,28944.0,59.4396,59.5084,59.3315,59.4789,28944.0
2023-04-17 11:00:00,60.53,60.56,60.36,60.44,24139.0,59.4789,59.5084,59.3119,59.3905,24139.0
2023-04-17 11:10:00,60.43,60.48,60.36,60.4,18380.0,59.3807,59.4298,59.3119,59.3512,18380.0
2023-04-17 11:20:00,60.4,60.43,60.31,60.34,16576.0,59.3512,59.3807,59.2628,59.2922,16576.0
2023-04-17 11:30:00,60.34,60.34,60.11,60.14,33006.0,59.2922,59.2922,59.0662,59.0957,33006.0
2023-04-17 11:40:00,60.17,60.21,60.06,60.13,18543.0,59.1252,59.1645,59.0171,59.0859,18543.0
2023-04-17 11:50:00,60.13,60.2,60.11,60.16,13082.0,59.0859,59.1547,59.0662,59.1154,13082.0
2023-04-17 12:00:00,60.17,60.23,60.13,60.22,15842.0,59.1252,59.1842,59.0859,59.1743,15842.0
2023-04-17 12:10:00,60.23,60.25,60.14,60.15,15040.0,59.1842,59.2038,59.0957,59.1055,15040.0
2023-04-17 12:20:00,60.14,60.17,60.09,60.13,14036.0,59.0957,59.1252,59.0466,59.0859,14036.0
2023-04-17 12:30:00,60.14,60.19,60.12,60.17,15508.0,59.0957,59.1448,59.0761,59.1252,15508.0
2023-04-17 12:40:00,60.18,60.27,60.18,60.23,29438.0,59.135,59.2235,59.135,59.1842,29438.0
2023-04-17 12:50:00,60.23,60.25,60.16,60.23,50987.0,59.1842,59.2038,59.1154,59.1842,50987.0
2023-04-17 13:00:00,60.25,60.3,60.22,60.23,13208.0,59.2038,59.2529,59.1743,59.1842,13208.0
2023-04-17 13:10:00,60.22,60.37,60.22,60.35,11332.0,59.1743,59.3217,59.1743,59.3021,11332.0
2023-04-17 13:20:00,60.36,60.36,60.28,60.34,11200.0,59.3119,59.3119,59.2333,59.2922,11200.0
2023-04-17 13:30:00,60.33,60.4,60.32,60.35,16467.0,59.2824,59.3512,59.2726,59.3021,16467.0
2023-04-17 13:40:00,60.35,60.38,60.29,60.31,24746.0,59.3021,59.3315,59.2431,59.2628,24746.0
2023-04-17 13:50:00,60.3,60.31,60.19,60.22,11356.0,59.2529,59.2628,59.1448,59.1743,11356.0
2023-04-17 14:00:00,60.21,60.22,60.11,60.22,17818.0,59.1645,59.1743,59.0662,59.1743,17818.0
2023-04-17 14:10:00,60.21,60.29,60.19,60.29,8793.0,59.1645,59.2431,59.1448,59.2431,8793.0
2023-04-17 14:20:00,60.29,60.3,60.26,60.26,10037.0,59.2431,59.2529,59.2136,59.2136,10037.0
2023-04-17 14:30:00,60.26,60.3,60.22,60.25,20039.0,59.2136,59.2529,59.1743,59.2038,20039.0
2023-04-17 14:40:00,60.25,60.4,60.25,60.39,14674.0,59.2038,59.3512,59.2038,59.3414,14674.0
2023-04-17 14:50:00,60.4,60.53,60.4,60.53,20709.0,59.3512,59.4789,59.3512,59.4789,20709.0
2023-04-17 15:00:00,60.53,60.62,60.52,60.53,27019.0,59.4789,59.5674,59.4691,59.4789,27019.0
2023-04-17 15:10:00,60.53,60.65,60.48,60.64,46071.0,59.4789,59.5969,59.4298,59.587,46071.0
2023-04-17 15:20:00,60.65,60.67,60.58,60.62,44508.0,59.5969,59.6165,59.5281,59.5674,44508.0
2023-04-17 15:30:00,60.61,60.62,60.46,60.47,58275.0,59.5576,59.5674,59.4102,59.42,58275.0
2023-04-17 15:40:00,60.47,60.62,60.44,60.59,71508.0,59.42,59.5674,59.3905,59.5379,71508.0
2023-04-17 15:50:00,60.59,60.68,60.56,60.59,246881.0,59.5379,59.6263,59.5084,59.5379,246881.0
2023-04-18 09:30:00,61.12,61.37,61.0,61.32,59181.0,60.0587,60.3044,59.9408,60.2552,59181.0
2023-04-18 09:40:00,61.34,61.53,61.25,61.45,37914.0,60.2749,60.4616,60.1864,60.383,37914.0
2023-04-18 09:50:00,61.44,61.65,61.37,61.47,85954.0,60.3731,60.5795,60.3044,60.4026,85954.0
2023-04-18 10:00:00,61.47,61.85,61.43,61.82,100353.0,60.4026,60.776,60.3633,60.7465,100353.0
2023-04-18 10:10:00,61.82,62.05,61.73,62.05,80471.0,60.7465,60.9725,60.6581,60.9725,80471.0
2023-04-18 10:20:00,62.05,62.22,61.9,61.98,55830.0,60.9725,61.1396,60.8252,60.9038,55830.0
2023-04-18 10:30:00,61.95,61.95,61.78,61.92,37098.0,60.8743,60.8743,60.7072,60.8448,37098.0
2023-04-18 10:40:00,61.91,62.21,61.9,62.14,46117.0,60.835,61.1298,60.8252,61.061,46117.0
2023-04-18 10:50:00,62.13,62.23,62.06,62.2,45541.0,61.0512,61.1494,60.9824,61.1199,45541.0
2023-04-18 11:00:00,62.2,62.24,61.99,62.1,192994.0,61.1199,61.1592,60.9136,61.0217,192994.0
2023-04-18 11:10:00,62.1,62.24,62.1,62.22,71655.0,61.0217,61.1592,61.0217,61.1396,71655.0
2023-04-18 11:20:00,62.24,62.38,62.12,62.38,39621.0,61.1592,61.2968,61.0413,61.2968,39621.0
2023-04-18 11:30:00,62.38,62.46,62.28,62.28,45254.0,61.2968,61.3754,61.1986,61.1986,45254.0
2023-04-18 11:40:00,62.28,62.47,62.26,62.41,41706.0,61.1986,61.3853,61.1789,61.3263,41706.0
2023-04-18 11:50:00,62.41,62.61,62.35,62.61,70377.0,61.3263,61.5228,61.2673,61.5228,70377.0
2023-04-18 12:00:00,62.62,62.72,62.57,62.66,51267.0,61.5326,61.6309,61.4835,61.572,51267.0
2023-04-18 12:10:00,62.65,62.71,62.59,62.61,31489.0,61.5621,61.6211,61.5032,61.5228,31489.0
2023-04-18 12:20:00,62.61,62.62,62.52,62.62,26482.0,61.5228,61.5326,61.4344,61.5326,26482.0
2023-04-18 12:30:00,62.6,62.6,62.48,62.49,17264.0,61.513,61.513,61.3951,61.4049,17264.0
2023-04-18 12:40:00,62.5,62.57,62.45,62.54,40448.0,61.4147,61.4835,61.3656,61.454,40448.0
2023-04-18 12:50:00,62.53,62.53,62.36,62.46,36927.0,61.4442,61.4442,61.2772,61.3754,36927.0
2023-04-18 13:00:00,62.45,62.51,62.4,62.47,17939.0,61.3656,61.4246,61.3165,61.3853,17939.0
2023-04-18 13:10:00,62.46,62.46,62.32,62.36,21658.0,61.3754,61.3754,61.2379,61.2772,21658.0
2023-04-18 13:20:00,62.36,62.42,62.27,62.31,43943.0,61.2772,61.3361,61.1887,61.228,43943.0
2023-04-18 13:30:00,62.3,62.44,62.3,62.38,22294.0,61.2182,61.3558,61.2182,61.2968,22294.0
2023-04-18 13:40:00,62.38,62.43,62.36,62.37,23273.0,61.2968,61.3459,61.2772,61.287,23273.0
2023-04-18 13:50:00,62.37,62.38,62.24,62.26,22156.0,61.287,61.2968,61.1592,61.1789,22156.0
2023-04-18 14:00:00,62.27,62.28,62.16,62.26,29627.0,61.1887,61.1986,61.0806,61.1789,29627.0
2023-04-18 14:10:00,62.25,62.43,62.2,62.39,44103.0,61.1691,61.3459,61.1199,61.3066,44103.0
2023-04-18 14:20:00,62.4,62.51,62.38,62.47,26381.0,61.3165,61.4246,61.2968,61.3853,26381.0
2023-04-18 14:30:00,62.47,62.57,62.47,62.54,28252.0,61.3853,61.4835,61.3853,61.454,28252.0
2023-04-18 14:40:00,62.53,62.53,62.28,62.37,33597.0,61.4442,61.4442,61.1986,61.287,33597.0
2023-04-18 14:50:00,62.36,62.44,62.33,62.43,28601.0,61.2772,61.3558,61.2477,61.3459,28601.0
2023-04-18 15:00:00,62.44,62.59,62.4,62.58,41634.0,61.3558,61.5032,61.3165,61.4933,41634.0
2023-04-18 15:10:00,62.58,62.7,62.57,62.62,69883.0,61.4933,61.6113,61.4835,61.5326,69883.0
2023-04-18 15:20:00,62.63,62.7,62.6,62.64,54090.0,61.5425,61.6113,61.513,61.5523,54090.0
2023-04-18 15:30:00,62.63,62.65,62.54,62.58,70681.0,61.5425,61.5621,61.454,61.4933,70681.0
2023-04-18 15:40:00,62.57,62.69,62.56,62.69,120058.0,61.4835,61.6014,61.4737,61.6014,120058.0
2023-04-18 15:50:00,62.7,62.72,62.56,62.58,437766.0,61.6113,61.6309,61.4737,61.4933,437766.0
2023-04-19 09:30:00,62.18,62.35,61.84,62.02,84457.0,61.1003,61.2673,60.7662,60.9431,84457.0
2023-04-19 09:40:00,62.04,62.04,61.74,61.78,42546.0,60.9627,60.9627,60.6679,60.7072,42546.0
2023-04-19 09:50:00,61.82,62.11,61.82,62.05,30678.0,60.7465,61.0315,60.7465,60.9725,30678.0
2023-04-19 10:00:00,62.04,62.24,62.01,62.2,31226.0,60.9627,61.1592,60.9332,61.1199,31226.0
2023-04-19 10:10:00,62.23,62.32,62.14,62.29,29753.0,61.1494,61.2379,61.061,61.2084,29753.0
2023-04-19 10:20:00,62.3,62.36,62.22,62.33,38804.0,61.2182,61.2772,61.1396,61.2477,38804.0
2023-04-19 10:30:00,62.33,62.33,62.24,62.28,26046.0,61.2477,61.2477,61.1592,61.1986,26046.0
2023-04-19 10:40:00,62.27,62.34,62.19,62.25,24379.0,61.1887,61.2575,61.1101,61.1691,24379.0
2023-04-19 10:50:00,62.27,62.41,62.24,62.39,58964.0,61.1887,61.3263,61.1592,61.3066,58964.0
2023-04-19 11:00:00,62.4,62.47,62.28,62.33,40404.0,61.3165,61.3853,61.1986,61.2477,40404.0
2023-04-19 11:10:00,62.32,62.37,62.26,62.35,17476.0,61.2379,61.287,61.1789,61.2673,17476.0
2023-04-19 11:20:00,62.36,62.36,62.15,62.18,19172.0,61.2772,61.2772,61.0708,61.1003,19172.0
2023-04-19 11:30:00,62.18,62.23,62.03,62.17,49959.0,61.1003,61.1494,60.9529,61.0905,49959.0
2023-04-19 11:40:00,62.17,62.18,62.0,62.1,17049.0,61.0905,61.1003,60.9234,61.0217,17049.0
2023-04-19 11:50:00,62.08,62.14,62.01,62.08,33537.0,61.002,61.061,60.9332,61.002,33537.0
2023-04-19 12:00:00,62.1,62.2,62.09,62.13,15329.0,61.0217,61.1199,61.0119,61.0512,15329.0
2023-04-19 12:10:00,62.15,62.17,62.07,62.12,21458.0,61.0708,61.0905,60.9922,61.0413,21458.0
2023-04-19 12:20:00,62.15,62.2,62.07,62.07,19787.0,61.0708,61.1199,60.9922,60.9922,19787.0
2023-04-19 12:30:00,62.07,62.22,62.06,62.22,24209.0,60.9922,61.1396,60.9824,61.1396,24209.0
2023-04-19 12:40:00,62.24,62.3,62.22,62.26,64169.0,61.1592,61.2182,61.1396,61.1789,64169.0
2023-04-19 12:50:00,62.26,62.33,62.23,62.32,12030.0,61.1789,61.2477,61.1494,61.2379,12030.0
2023-04-19 13:00:00,62.34,62.36,62.29,62.31,20333.0,61.2575,61.2772,61.2084,61.228,20333.0
2023-04-19 13:10:00,62.33,62.37,62.25,62.27,22560.0,61.2477,61.287,61.1691,61.1887,22560.0
2023-04-19 13:20:00,62.27,62.38,62.23,62.38,13345.0,61.1887,61.2968,61.1494,61.2968,13345.0
2023-04-19 13:30:00,62.38,62.41,62.31,62.35,17106.0,61.2968,61.3263,61.228,61.2673,17106.0
2023-04-19 13:40:00,62.35,62.37,62.25,62.36,25540.0,61.2673,61.287,61.1691,61.2772,25540.0
2023-04-19 13:50:00,62.36,62.54,62.34,62.52,28509.0,61.2772,61.454,61.2575,61.4344,28509.0
2023-04-19 14:00:00,62.5,62.59,62.38,62.39,26857.0,61.4147,61.5032,61.2968,61.3066,26857.0
2023-04-19 14:10:00,62.39,62.4,62.27,62.29,37050.0,61.3066,61.3165,61.1887,61.2084,37050.0
2023-04-19 14:20:00,62.29,62.4,62.23,62.37,27892.0,61.2084,61.3165,61.1494,61.287,27892.0
2023-04-19 14:30:00,62.37,62.42,62.35,62.4,25182.0,61.287,61.3361,61.2673,61.3165,25182.0
2023-04-19 14:40:00,62.4,62.49,62.4,62.46,25818.0,61.3165,61.4049,61.3165,61.3754,25818.0
2023-04-19 14:50:00,62.45,62.48,62.42,62.47,24994.0,61.3656,61.3951,61.3361,61.3853,24994.0
2023-04-19 15:00:00,62.48,62.5,62.45,62.5,12537.0,61.3951,61.4147,61.3656,61.4147,12537.0
2023-04-19 15:10:00,62.5,62.56,62.49,62.52,18468.0,61.4147,61.4737,61.4049,61.4344,18468.0
2023-04-19 15:20:00,62.51,62.58,62.5,62.54,32602.0,61.4246,61.4933,61.4147,61.454,32602.0
2023-04-19 15:30:00,62.53,62.54,62.4,62.44,35037.0,61.4442,61.454,61.3165,61.3558,35037.0
2023-04-19 15:40:00,62.46,62.47,62.32,62.36,55373.0,61.3754,61.3853,61.2379,61.2772,55373.0
2023-04-19 15:50:00,62.36,62.45,62.32,62.43,203485.0,61.2772,61.3656,61.2379,61.3459,203485.0
2023-04-20 09:30:00,63.71,64.18,63.54,63.54,156167.0,62.6037,63.0656,62.4367,62.4367,156167.0
2023-04-20 09:40:00,63.6,64.11,63.51,64.01,133879.0,62.4956,62.9968,62.4072,62.8985,133879.0
2023-04-20 09:50:00,64.01,64.19,63.87,63.87,76352.0,62.8985,63.0754,62.7609,62.7609,76352.0
2023-04-20 10:00:00,63.83,64.2,63.77,64.2,53662.0,62.7216,63.0852,62.6627,63.0852,53662.0
2023-04-20 10:10:00,64.2,64.49,64.17,64.21,131997.0,63.0852,63.3702,63.0557,63.095,131997.0
2023-04-20 10:20:00,64.21,64.31,64.03,64.18,58698.0,63.095,63.1933,62.9182,63.0656,58698.0
2023-04-20 10:30:00,64.17,64.2,63.91,63.99,51247.0,63.0557,63.0852,62.8002,62.8789,51247.0
2023-04-20 10:40:00,63.99,64.11,63.97,64.07,26331.0,62.8789,62.9968,62.8592,62.9575,26331.0
2023-04-20 10:50:00,64.09,64.15,63.98,64.03,29331.0,62.9771,63.0361,62.869,62.9182,29331.0
2023-04-20 11:00:00,64.03,64.18,64.01,64.12,26772.0,62.9182,63.0656,62.8985,63.0066,26772.0
2023-04-20 11:10:00,64.14,64.19,64.0,64.02,55445.0,63.0263,63.0754,62.8887,62.9083,55445.0
2023-04-20 11:20:00,64.01,64.07,63.87,63.93,29124.0,62.8985,62.9575,62.7609,62.8199,29124.0
2023-04-20 11:30:00,63.88,63.9,63.76,63.78,23521.0,62.7708,62.7904,62.6529,62.6725,23521.0
2023-04-20 11:40:00,63.76,63.98,63.76,63.95,12882.0,62.6529,62.869,62.6529,62.8396,12882.0
2023-04-20 11:50:00,63.93,64.06,63.91,63.97,27724.0,62.8199,62.9476,62.8002,62.8592,27724.0
2023-04-20 12:00:00,63.97,63.98,63.82,63.95,19825.0,62.8592,62.869,62.7118,62.8396,19825.0
2023-04-20 12:10:00,63.95,63.97,63.86,63.86,13665.0,62.8396,62.8592,62.7511,62.7511,13665.0
2023-04-20 12:20:00,63.9,63.93,63.78,63.8,19350.0,62.7904,62.8199,62.6725,62.6922,19350.0
2023-04-20 12:30:00,63.8,63.83,63.67,63.71,38117.0,62.6922,62.7216,62.5644,62.6037,38117.0
2023-04-20 12:40:00,63.7,63.79,63.68,63.72,24767.0,62.5939,62.6823,62.5742,62.6135,24767.0
2023-04-20 12:50:00,63.71,63.73,63.61,63.64,21998.0,62.6037,62.6234,62.5055,62.5349,21998.0
2023-04-20 13:00:00,63.67,63.73,63.67,63.7,18028.0,62.5644,62.6234,62.5644,62.5939,18028.0
2023-04-20 13:10:00,63.69,63.72,63.59,63.6,19589.0,62.5841,62.6135,62.4858,62.4956,19589.0
2023-04-20 13:20:00,63.63,63.66,63.56,63.63,17236.0,62.5251,62.5546,62.4563,62.5251,17236.0
2023-04-20 13:30:00,63.63,63.68,63.58,63.64,18034.0,62.5251,62.5742,62.476,62.5349,18034.0
2023-04-20 13:40:00,63.65,63.71,63.57,63.61,18511.0,62.5448,62.6037,62.4662,62.5055,18511.0
2023-04-20 13:50:00,63.6,63.66,63.48,63.48,27815.0,62.4956,62.5546,62.3777,62.3777,27815.0
2023-04-20 14:00:00,63.47,63.51,63.36,63.46,32524.0,62.3679,62.4072,62.2598,62.3581,32524.0
2023-04-20 14:10:00,63.46,63.47,63.37,63.43,20865.0,62.3581,62.3679,62.2696,62.3286,20865.0
2023-04-20 14:20:00,63.42,63.54,63.42,63.44,43458.0,62.3188,62.4367,62.3188,62.3384,43458.0
2023-04-20 14:30:00,63.44,63.45,63.24,63.27,42960.0,62.3384,62.3482,62.1419,62.1714,42960.0
2023-04-20 14:40:00,63.26,63.29,63.2,63.23,15371.0,62.1615,62.191,62.1026,62.1321,15371.0
2023-04-20 14:50:00,63.24,63.29,63.17,63.28,20305.0,62.1419,62.191,62.0731,62.1812,20305.0
2023-04-20 15:00:00,63.28,63.31,63.19,63.23,23948.0,62.1812,62.2107,62.0928,62.1321,23948.0
2023-04-20 15:10:00,63.23,63.23,62.94,62.97,43410.0,62.1321,62.1321,61.8471,61.8766,43410.0
2023-04-20 15:20:00,62.97,63.01,62.79,62.82,57241.0,61.8766,61.9159,61.6997,61.7292,57241.0
2023-04-20 15:30:00,62.82,62.91,62.77,62.84,56678.0,61.7292,61.8176,61.68,61.7488,56678.0
2023-04-20 15:40:00,62.84,62.88,62.72,62.82,105481.0,61.7488,61.7881,61.6309,61.7292,105481.0
2023-04-20 15:50:00,62.83,62.89,62.73,62.81,307090.0,61.739,61.798,61.6407,61.7194,307090.0
2023-04-21 09:30:00,62.85,63.17,62.63,62.64,89022.0,61.7587,62.0731,61.5425,61.5523,89022.0
2023-04-21 09:40:00,62.66,62.86,62.52,62.72,45762.0,61.572,61.7685,61.4344,61.6309,45762.0
2023-04-21 09:50:00,62.71,62.72,62.45,62.59,47137.0,61.6211,61.6309,61.3656,61.5032,47137.0
2023-04-21 10:00:00,62.61,62.61,62.27,62.43,31138.0,61.5228,61.5228,61.1887,61.3459,31138.0
2023-04-21 10:10:00,62.42,62.54,62.31,62.54,26686.0,61.3361,61.454,61.228,61.454,26686.0
2023-04-21 10:20:00,62.54,62.58,62.44,62.5,23654.0,61.454,61.4933,61.3558,61.4147,23654.0
2023-04-21 10:30:00,62.5,62.63,62.48,62.53,31853.0,61.4147,61.5425,61.3951,61.4442,31853.0
2023-04-21 10:40:00,62.53,62.53,62.18,62.35,54938.0,61.4442,61.4442,61.1003,61.2673,54938.0
2023-04-21 10:50:00,62.37,62.45,62.31,62.45,36463.0,61.287,61.3656,61.228,61.3656,36463.0
2023-04-21 11:00:00,62.47,62.83,62.44,62.82,49442.0,61.3853,61.739,61.3558,61.7292,49442.0
2023-04-21 11:10:00,62.82,62.98,62.74,62.82,45205.0,61.7292,61.8864,61.6506,61.7292,45205.0
2023-04-21 11:20:00,62.8,62.89,62.75,62.89,29351.0,61.7095,61.798,61.6604,61.798,29351.0
2023-04-21 11:30:00,62.9,62.96,62.79,62.83,22306.0,61.8078,61.8667,61.6997,61.739,22306.0
2023-04-21 11:40:00,62.84,62.88,62.64,62.65,27804.0,61.7488,61.7881,61.5523,61.5621,27804.0
2023-04-21 11:50:00,62.63,62.84,62.63,62.81,12885.0,61.5425,61.7488,61.5425,61.7194,12885.0
2023-04-21 12:00:00,62.82,62.86,62.71,62.76,23358.0,61.7292,61.7685,61.6211,61.6702,23358.0
2023-04-21 12:10:00,62.76,62.8,62.69,62.76,12676.0,61.6702,61.7095,61.6014,61.6702,12676.0
2023-04-21 12:20:00,62.78,62.78,62.66,62.71,14575.0,61.6899,61.6899,61.572,61.6211,14575.0
2023-04-21 12:30:00,62.72,62.78,62.68,62.74,9291.0,61.6309,61.6899,61.5916,61.6506,9291.0
2023-04-21 12:40:00,62.76,62.87,62.74,62.85,12409.0,61.6702,61.7783,61.6506,61.7587,12409.0
2023-04-21 12:50:00,62.85,62.92,62.84,62.9,21065.0,61.7587,61.8274,61.7488,61.8078,21065.0
2023-04-21 13:00:00,62.89,62.94,62.86,62.9,14062.0,61.798,61.8471,61.7685,61.8078,14062.0
2023-04-21 13:10:00,62.9,62.93,62.82,62.85,12212.0,61.8078,61.8373,61.7292,61.7587,12212.0
2023-04-21 13:20:00,62.84,62.87,62.78,62.83,11689.0,61.7488,61.7783,61.6899,61.739,11689.0
2023-04-21 13:30:00,62.83,62.98,62.82,62.96,17399.0,61.739,61.8864,61.7292,61.8667,17399.0
2023-04-21 13:40:00,62.96,62.97,62.91,62.97,15456.0,61.8667,61.8766,61.8176,61.8766,15456.0
2023-04-21 13:50:00,62.97,62.99,62.89,62.93,16796.0,61.8766,61.8962,61.798,61.8373,16796.0
2023-04-21 14:00:00,62.94,62.96,62.88,62.92,13149.0,61.8471,61.8667,61.7881,61.8274,13149.0
2023-04-21 14:10:00,62.93,63.0,62.92,62.95,17610.0,61.8373,61.9061,61.8274,61.8569,17610.0
2023-04-21 14:20:00,62.95,62.96,62.85,62.89,24436.0,61.8569,61.8667,61.7587,61.798,24436.0
2023-04-21 14:30:00,62.9,62.93,62.83,62.89,22145.0,61.8078,61.8373,61.739,61.798,22145.0
2023-04-21 14:40:00,62.9,62.9,62.78,62.82,14766.0,61.8078,61.8078,61.6899,61.7292,14766.0
2023-04-21 14:50:00,62.83,62.86,62.79,62.86,16650.0,61.739,61.7685,61.6997,61.7685,16650.0
2023-04-21 15:00:00,62.85,62.9,62.77,62.83,16204.0,61.7587,61.8078,61.68,61.739,16204.0
2023-04-21 15:10:00,62.85,62.85,62.79,62.84,21596.0,61.7587,61.7587,61.6997,61.7488,21596.0
2023-04-21 15:20:00,62.84,62.9,62.83,62.9,28748.0,61.7488,61.8078,61.739,61.8078,28748.0
2023-04-21 15:30:00,62.9,63.0,62.76,62.76,70268.0,61.8078,61.9061,61.6702,61.6702,70268.0
2023-04-21 15:40:00,62.77,62.78,62.63,62.78,55215.0,61.68,61.6899,61.5425,61.6899,55215.0
2023-04-21 15:50:00,62.78,62.85,62.69,62.82,241528.0,61.6899,61.7587,61.6014,61.7292,241528.0
2023-04-24 09:30:00,62.35,63.01,62.35,62.98,79224.0,61.2673,61.9159,61.2673,61.8864,79224.0
2023-04-24 09:40:00,62.99,63.02,62.8,62.97,23702.0,61.8962,61.9257,61.7095,61.8766,23702.0
2023-04-24 09:50:00,62.96,63.17,62.88,63.17,33350.0,61.8667,62.0731,61.7881,62.0731,33350.0
2023-04-24 10:00:00,63.17,63.25,62.98,63.06,31483.0,62.0731,62.1517,61.8864,61.965,31483.0
2023-04-24 10:10:00,63.07,63.09,62.95,63.08,21370.0,61.9748,61.9945,61.8569,61.9847,21370.0
2023-04-24 10:20:00,63.07,63.27,63.07,63.25,41908.0,61.9748,62.1714,61.9748,62.1517,41908.0
2023-04-24 10:30:00,63.26,63.27,63.07,63.08,36349.0,62.1615,62.1714,61.9748,61.9847,36349.0
2023-04-24 10:40:00,63.08,63.18,62.95,63.01,25618.0,61.9847,62.0829,61.8569,61.9159,25618.0
2023-04-24 10:50:00,63.0,63.0,62.79,62.83,45981.0,61.9061,61.9061,61.6997,61.739,45981.0
2023-04-24 11:00:00,62.83,62.94,62.77,62.87,67172.0,61.739,61.8471,61.68,61.7783,67172.0
2023-04-24 11:10:00,62.86,62.92,62.81,62.92,20929.0,61.7685,61.8274,61.7194,61.8274,20929.0
2023-04-24 11:20:00,62.93,62.94,62.72,62.73,27002.0,61.8373,61.8471,61.6309,61.6407,27002.0
2023-04-24 11:30:00,62.74,62.93,62.73,62.86,32834.0,61.6506,61.8373,61.6407,61.7685,32834.0
2023-04-24 11:40:00,62.86,62.96,62.82,62.96,19314.0,61.7685,61.8667,61.7292,61.8667,19314.0
2023-04-24 11:50:00,62.96,62.97,62.89,62.91,20881.0,61.8667,61.8766,61.798,61.8176,20881.0
2023-04-24 12:00:00,62.9,63.02,62.9,62.99,20244.0,61.8078,61.9257,61.8078,61.8962,20244.0
2023-04-24 12:10:00,62.98,63.05,62.94,63.05,19838.0,61.8864,61.9552,61.8471,61.9552,19838.0
2023-04-24 12:20:00,63.05,63.11,63.0,63.04,27399.0,61.9552,62.0141,61.9061,61.9454,27399.0
2023-04-24 12:30:00,63.05,63.08,63.0,63.05,29912.0,61.9552,61.9847,61.9061,61.9552,29912.0
2023-04-24 12:40:00,63.05,63.2,63.04,63.2,64156.0,61.9552,62.1026,61.9454,62.1026,64156.0
2023-04-24 12:50:00,63.19,63.22,63.0,63.02,55167.0,62.0928,62.1222,61.9061,61.9257,55167.0
2023-04-24 13:00:00,63.02,63.04,62.92,62.99,42384.0,61.9257,61.9454,61.8274,61.8962,42384.0
2023-04-24 13:10:00,62.99,63.04,62.9,63.01,32120.0,61.8962,61.9454,61.8078,61.9159,32120.0
2023-04-24 13:20:00,63.04,63.08,63.0,63.04,35719.0,61.9454,61.9847,61.9061,61.9454,35719.0
2023-04-24 13:30:00,63.04,63.12,63.03,63.08,46158.0,61.9454,62.024,61.9355,61.9847,46158.0
2023-04-24 13:40:00,63.08,63.11,63.02,63.06,45453.0,61.9847,62.0141,61.9257,61.965,45453.0
2023-04-24 13:50:00,63.05,63.28,63.05,63.22,84471.0,61.9552,62.1812,61.9552,62.1222,84471.0
2023-04-24 14:00:00,63.23,63.35,63.23,63.31,79757.0,62.1321,62.25,62.1321,62.2107,79757.0
2023-04-24 14:10:00,63.3,63.38,63.22,63.29,79026.0,62.2008,62.2795,62.1222,62.191,79026.0
2023-04-24 14:20:00,63.28,63.33,63.18,63.33,71304.0,62.1812,62.2303,62.0829,62.2303,71304.0
2023-04-24 14:30:00,63.33,63.37,63.3,63.31,65013.0,62.2303,62.2696,62.2008,62.2107,65013.0
2023-04-24 14:40:00,63.31,63.43,63.29,63.41,91420.0,62.2107,62.3286,62.191,62.3089,91420.0
2023-04-24 14:50:00,63.41,63.55,63.4,63.48,94452.0,62.3089,62.4465,62.2991,62.3777,94452.0
2023-04-24 15:00:00,63.48,63.61,63.45,63.59,109814.0,62.3777,62.5055,62.3482,62.4858,109814.0
2023-04-24 15:10:00,63.59,63.83,63.57,63.67,240922.0,62.4858,62.7216,62.4662,62.5644,240922.0
2023-04-24 15:20:00,63.67,63.75,63.59,63.66,155034.0,62.5644,62.643,62.4858,62.5546,155034.0
2023-04-24 15:30:00,63.66,63.73,63.61,63.64,131658.0,62.5546,62.6234,62.5055,62.5349,131658.0
2023-04-24 15:40:00,63.63,63.87,63.62,63.87,250079.0,62.5251,62.7609,62.5153,62.7609,250079.0
2023-04-24 15:50:00,63.86,64.02,63.81,63.87,597543.0,62.7511,62.9083,62.702,62.7609,597543.0
2023-04-25 09:30:00,64.82,65.31,64.5,65.31,450528.0,63.6944,64.1759,63.38,64.1759,450528.0
2023-04-25 09:40:00,65.31,66.08,65.3,65.67,297695.0,64.1759,64.9326,64.1661,64.5297,297695.0
2023-04-25 09:50:00,65.67,65.74,65.08,65.59,257933.0,64.5297,64.5985,63.9499,64.4511,257933.0
2023-04-25 10:00:00,65.56,65.88,65.47,65.51,129380.0,64.4216,64.736,64.3332,64.3725,129380.0
2023-04-25 10:10:00,65.49,65.59,65.08,65.58,128817.0,64.3528,64.4511,63.9499,64.4413,128817.0
2023-04-25 10:20:00,65.57,65.58,64.67,64.96,129428.0,64.4314,64.4413,63.5471,63.832,129428.0
2023-04-25 10:30:00,64.94,65.18,64.57,64.78,137672.0,63.8124,64.0482,63.4488,63.6551,137672.0
2023-04-25 10:40:00,64.78,65.09,64.75,65.05,83926.0,63.6551,63.9598,63.6257,63.9205,83926.0
2023-04-25 10:50:00,65.05,65.08,64.64,64.84,69245.0,63.9205,63.9499,63.5176,63.7141,69245.0
2023-04-25 11:00:00,64.86,65.12,64.82,65.09,57978.0,63.7338,63.9892,63.6944,63.9598,57978.0
2023-04-25 11:10:00,65.1,65.22,64.87,65.0,66538.0,63.9696,64.0875,63.7436,63.8713,66538.0
2023-04-25 11:20:00,65.0,65.31,64.94,65.28,83915.0,63.8713,64.1759,63.8124,64.1465,83915.0
2023-04-25 11:30:00,65.28,65.34,65.15,65.23,74003.0,64.1465,64.2054,64.0187,64.0973,74003.0
2023-04-25 11:40:00,65.21,65.53,65.17,65.53,80485.0,64.0777,64.3921,64.0384,64.3921,80485.0
2023-04-25 11:50:00,65.52,65.54,65.29,65.31,62561.0,64.3823,64.4019,64.1563,64.1759,62561.0
2023-04-25 12:00:00,65.3,65.36,65.21,65.23,56003.0,64.1661,64.2251,64.0777,64.0973,56003.0
2023-04-25 12:10:00,65.23,65.24,64.98,65.05,71012.0,64.0973,64.1072,63.8517,63.9205,71012.0
2023-04-25 12:20:00,65.04,65.12,64.87,64.92,47129.0,63.9106,63.9892,63.7436,63.7927,47129.0
2023-04-25 12:30:00,64.92,65.14,64.91,65.13,39349.0,63.7927,64.0089,63.7829,63.9991,39349.0
2023-04-25 12:40:00,65.13,65.21,65.12,65.19,49001.0,63.9991,64.0777,63.9892,64.058,49001.0
2023-04-25 12:50:00,65.18,65.38,65.16,65.31,69988.0,64.0482,64.2447,64.0285,64.1759,69988.0
2023-04-25 13:00:00,65.31,65.42,65.25,65.26,68115.0,64.1759,64.284,64.117,64.1268,68115.0
2023-04-25 13:10:00,65.26,65.28,65.12,65.22,74020.0,64.1268,64.1465,63.9892,64.0875,74020.0
2023-04-25 13:20:00,65.22,65.23,64.92,64.97,63634.0,64.0875,64.0973,63.7927,63.8418,63634.0
2023-04-25 13:30:00,64.97,65.16,64.95,65.15,76055.0,63.8418,64.0285,63.8222,64.0187,76055.0
2023-04-25 13:40:00,65.15,65.26,65.13,65.22,73094.0,64.0187,64.1268,63.9991,64.0875,73094.0
2023-04-25 13:50:00,65.23,65.28,65.15,65.23,73647.0,64.0973,64.1465,64.0187,64.0973,73647.0
2023-04-25 14:00:00,65.22,65.4,65.21,65.31,56606.0,64.0875,64.2644,64.0777,64.1759,56606.0
2023-04-25 14:10:00,65.3,65.41,65.2,65.24,67226.0,64.1661,64.2742,64.0678,64.1072,67226.0
2023-04-25 14:20:00,65.24,65.38,65.19,65.36,106974.0,64.1072,64.2447,64.058,64.2251,106974.0
2023-04-25 14:30:00,65.36,65.4,65.3,65.32,66356.0,64.2251,64.2644,64.1661,64.1858,66356.0
2023-04-25 14:40:00,65.32,65.32,65.07,65.11,67769.0,64.1858,64.1858,63.9401,63.9794,67769.0
2023-04-25 14:50:00,65.11,65.11,64.84,65.03,82208.0,63.9794,63.9794,63.7141,63.9008,82208.0
2023-04-25 15:00:00,65.03,65.11,64.92,64.93,150923.0,63.9008,63.9794,63.7927,63.8025,150923.0
2023-04-25 15:10:00,64.93,65.13,64.87,64.98,354327.0,63.8025,63.9991,63.7436,63.8517,354327.0
2023-04-25 15:20:00,64.99,65.24,64.97,65.2,108974.0,63.8615,64.1072,63.8418,64.0678,108974.0
2023-04-25 15:30:00,65.2,65.31,65.07,65.14,139198.0,64.0678,64.1759,63.9401,64.0089,139198.0
2023-04-25 15:40:00,65.14,65.22,65.09,65.2,171275.0,64.0089,64.0875,63.9598,64.0678,171275.0
2023-04-25 15:50:00,65.19,65.19,64.73,64.99,586644.0,64.058,64.058,63.606,63.8615,586644.0
2023-04-26 09:30:00,64.71,65.42,64.71,65.38,152712.0,63.5864,64.284,63.5864,64.2447,152712.0
2023-04-26 09:40:00,65.36,65.37,64.83,64.83,78646.0,64.2251,64.2349,63.7043,63.7043,78646.0
2023-04-26 09:50:00,64.83,65.22,64.82,65.15,152005.0,63.7043,64.0875,63.6944,64.0187,152005.0
2023-04-26 10:00:00,65.15,65.35,64.97,64.98,71365.0,64.0187,64.2152,63.8418,63.8517,71365.0
2023-04-26 10:10:00,65.0,65.02,64.54,64.62,81278.0,63.8713,63.891,63.4193,63.4979,81278.0
2023-04-26 10:20:00,64.62,64.78,64.44,64.69,57626.0,63.4979,63.6551,63.321,63.5667,57626.0
2023-04-26 10:30:00,64.7,64.74,64.51,64.7,41433.0,63.5765,63.6158,63.3898,63.5765,41433.0
2023-04-26 10:40:00,64.72,64.76,64.53,64.61,73986.0,63.5962,63.6355,63.4095,63.4881,73986.0
2023-04-26 10:50:00,64.61,64.97,64.61,64.97,43198.0,63.4881,63.8418,63.4881,63.8418,43198.0
2023-04-26 11:00:00,64.97,65.1,64.91,65.02,41384.0,63.8418,63.9696,63.7829,63.891,41384.0
2023-04-26 11:10:00,65.01,65.06,64.91,64.94,44181.0,63.8811,63.9303,63.7829,63.8124,44181.0
2023-04-26 11:20:00,64.95,65.02,64.83,64.83,36765.0,63.8222,63.891,63.7043,63.7043,36765.0
2023-04-26 11:30:00,64.84,64.92,64.79,64.88,38142.0,63.7141,63.7927,63.665,63.7534,38142.0
2023-04-26 11:40:00,64.89,64.98,64.83,64.86,27239.0,63.7632,63.8517,63.7043,63.7338,27239.0
2023-04-26 11:50:00,64.85,64.9,64.75,64.75,34330.0,63.7239,63.7731,63.6257,63.6257,34330.0
2023-04-26 12:00:00,64.76,64.79,64.69,64.76,36361.0,63.6355,63.665,63.5667,63.6355,36361.0
2023-04-26 12:10:00,64.75,64.75,64.6,64.63,50036.0,63.6257,63.6257,63.4783,63.5077,50036.0
2023-04-26 12:20:00,64.6,64.65,64.53,64.64,33307.0,63.4783,63.5274,63.4095,63.5176,33307.0
2023-04-26 12:30:00,64.64,64.72,64.57,64.63,31069.0,63.5176,63.5962,63.4488,63.5077,31069.0
2023-04-26 12:40:00,64.63,64.79,64.59,64.77,35616.0,63.5077,63.665,63.4684,63.6453,35616.0
2023-04-26 12:50:00,64.77,64.88,64.76,64.84,27634.0,63.6453,63.7534,63.6355,63.7141,27634.0
2023-04-26 13:00:00,64.85,65.05,64.85,65.04,39507.0,63.7239,63.9205,63.7239,63.9106,39507.0
2023-04-26 13:10:00,65.05,65.07,64.91,64.93,28890.0,63.9205,63.9401,63.7829,63.8025,28890.0
2023-04-26 13:20:00,64.92,64.92,64.74,64.81,34353.0,63.7927,63.7927,63.6158,63.6846,34353.0
2023-04-26 13:30:00,64.81,64.97,64.81,64.97,51872.0,63.6846,63.8418,63.6846,63.8418,51872.0
2023-04-26 13:40:00,64.96,65.02,64.86,64.89,51876.0,63.832,63.891,63.7338,63.7632,51876.0
2023-04-26 13:50:00,64.88,64.89,64.78,64.84,40302.0,63.7534,63.7632,63.6551,63.7141,40302.0
2023-04-26 14:00:00,64.85,64.86,64.55,64.61,40828.0,63.7239,63.7338,63.4291,63.4881,40828.0
2023-04-26 14:10:00,64.61,64.71,64.58,64.67,27093.0,63.4881,63.5864,63.4586,63.5471,27093.0
2023-04-26 14:20:00,64.67,64.88,64.67,64.87,30127.0,63.5471,63.7534,63.5471,63.7436,30127.0
2023-04-26 14:30:00,64.86,64.88,64.63,64.72,39192.0,63.7338,63.7534,63.5077,63.5962,39192.0
2023-04-26 14:40:00,64.71,64.76,64.58,64.76,54915.0,63.5864,63.6355,63.4586,63.6355,54915.0
2023-04-26 14:50:00,64.74,64.77,64.65,64.72,42550.0,63.6158,63.6453,63.5274,63.5962,42550.0
2023-04-26 15:00:00,64.72,64.85,64.67,64.85,48650.0,63.5962,63.7239,63.5471,63.7239,48650.0
2023-04-26 15:10:00,64.84,64.98,64.83,64.94,52965.0,63.7141,63.8517,63.7043,63.8124,52965.0
2023-04-26 15:20:00,64.95,64.95,64.78,64.8,85683.0,63.8222,63.8222,63.6551,63.6748,85683.0
2023-04-26 15:30:00,64.8,64.85,64.58,64.59,145429.0,63.6748,63.7239,63.4586,63.4684,145429.0
2023-04-26 15:40:00,64.59,64.64,64.41,64.52,154710.0,63.4684,63.5176,63.2916,63.3997,154710.0
2023-04-26 15:50:00,64.51,64.72,64.44,64.65,414193.0,63.3898,63.5962,63.321,63.5274,414193.0
2023-04-27 09:30:00,65.51,65.54,65.16,65.32,83456.0,64.3725,64.4019,64.0285,64.1858,83456.0
2023-04-27 09:40:00,65.33,65.65,65.12,65.62,82566.0,64.1956,64.51,63.9892,64.4806,82566.0
2023-04-27 09:50:00,65.62,65.93,65.53,65.91,85258.0,64.4806,64.7852,64.3921,64.7655,85258.0
2023-04-27 10:00:00,65.9,65.9,65.3,65.44,97964.0,64.7557,64.7557,64.1661,64.3037,97964.0
2023-04-27 10:10:00,65.44,65.5,65.31,65.47,48458.0,64.3037,64.3626,64.1759,64.3332,48458.0
2023-04-27 10:20:00,65.45,65.49,65.3,65.35,39121.0,64.3135,64.3528,64.1661,64.2152,39121.0
2023-04-27 10:30:00,65.34,65.38,65.21,65.22,37983.0,64.2054,64.2447,64.0777,64.0875,37983.0
2023-04-27 10:40:00,65.2,65.28,65.12,65.23,50844.0,64.0678,64.1465,63.9892,64.0973,50844.0
2023-04-27 10:50:00,65.24,65.24,65.07,65.18,47305.0,64.1072,64.1072,63.9401,64.0482,47305.0
2023-04-27 11:00:00,65.2,65.24,65.12,65.21,44598.0,64.0678,64.1072,63.9892,64.0777,44598.0
2023-04-27 11:10:00,65.22,65.22,64.93,64.94,57216.0,64.0875,64.0875,63.8025,63.8124,57216.0
2023-04-27 11:20:00,64.95,65.2,64.85,65.19,42270.0,63.8222,64.0678,63.7239,64.058,42270.0
2023-04-27 11:30:00,65.2,65.28,65.14,65.14,40329.0,64.0678,64.1465,64.0089,64.0089,40329.0
2023-04-27 11:40:00,65.14,65.39,65.13,65.38,41615.0,64.0089,64.2546,63.9991,64.2447,41615.0
2023-04-27 11:50:00,65.38,65.42,65.27,65.29,49653.0,64.2447,64.284,64.1366,64.1563,49653.0
2023-04-27 12:00:00,65.31,65.38,65.23,65.31,37408.0,64.1759,64.2447,64.0973,64.1759,37408.0
2023-04-27 12:10:00,65.31,65.49,65.26,65.46,41169.0,64.1759,64.3528,64.1268,64.3233,41169.0
2023-04-27 12:20:00,65.46,65.52,65.41,65.45,33315.0,64.3233,64.3823,64.2742,64.3135,33315.0
2023-04-27 12:30:00,65.46,65.47,65.32,65.32,55044.0,64.3233,64.3332,64.1858,64.1858,55044.0
2023-04-27 12:40:00,65.31,65.43,65.3,65.37,43024.0,64.1759,64.2939,64.1661,64.2349,43024.0
2023-04-27 12:50:00,65.38,65.44,65.36,65.4,27396.0,64.2447,64.3037,64.2251,64.2644,27396.0
2023-04-27 13:00:00,65.4,65.49,65.37,65.38,32870.0,64.2644,64.3528,64.2349,64.2447,32870.0
2023-04-27 13:10:00,65.38,65.56,65.37,65.53,56440.0,64.2447,64.4216,64.2349,64.3921,56440.0
2023-04-27 13:20:00,65.54,65.61,65.54,65.59,37642.0,64.4019,64.4707,64.4019,64.4511,37642.0
2023-04-27 13:30:00,65.58,65.67,65.53,65.56,51010.0,64.4413,64.5297,64.3921,64.4216,51010.0
2023-04-27 13:40:00,65.57,65.61,65.44,65.44,60300.0,64.4314,64.4707,64.3037,64.3037,60300.0
2023-04-27 13:50:00,65.43,65.61,65.41,65.6,28070.0,64.2939,64.4707,64.2742,64.4609,28070.0
2023-04-27 14:00:00,65.6,65.66,65.56,65.63,23198.0,64.4609,64.5199,64.4216,64.4904,23198.0
2023-04-27 14:10:00,65.62,65.62,65.51,65.53,45597.0,64.4806,64.4806,64.3725,64.3921,45597.0
2023-04-27 14:20:00,65.55,65.66,65.49,65.65,33464.0,64.4118,64.5199,64.3528,64.51,33464.0
2023-04-27 14:30:00,65.65,65.7,65.62,65.68,34861.0,64.51,64.5592,64.4806,64.5395,34861.0
2023-04-27 14:40:00,65.69,65.69,65.59,65.65,35465.0,64.5493,64.5493,64.4511,64.51,35465.0
2023-04-27 14:50:00,65.65,65.76,65.63,65.74,41128.0,64.51,64.6181,64.4904,64.5985,41128.0
2023-04-27 15:00:00,65.75,65.86,65.74,65.83,41924.0,64.6083,64.7164,64.5985,64.6869,41924.0
2023-04-27 15:10:00,65.84,65.93,65.82,65.91,57042.0,64.6967,64.7852,64.6771,64.7655,57042.0
2023-04-27 15:20:00,65.92,65.96,65.87,65.94,66250.0,64.7753,64.8147,64.7262,64.795,66250.0
2023-04-27 15:30:00,65.94,65.96,65.85,65.89,102306.0,64.795,64.8147,64.7066,64.7459,102306.0
2023-04-27 15:40:00,65.88,66.06,65.87,66.06,135742.0,64.736,64.9129,64.7262,64.9129,135742.0
2023-04-27 15:50:00,66.06,66.27,66.05,66.27,409806.0,64.9129,65.1193,64.9031,65.1193,409806.0
2023-04-28 09:30:00,66.46,66.59,66.29,66.47,78485.0,65.306,65.4337,65.1389,65.3158,78485.0
2023-04-28 09:40:00,66.54,66.55,66.28,66.48,42705.0,65.3846,65.3944,65.1291,65.3256,42705.0
2023-04-28 09:50:00,66.49,66.7,66.4,66.41,60728.0,65.3354,65.5418,65.247,65.2568,60728.0
2023-04-28 10:00:00,66.4,66.72,66.38,66.7,32657.0,65.247,65.5615,65.2274,65.5418,32657.0
2023-04-28 10:10:00,66.68,66.84,66.67,66.77,47530.0,65.5222,65.6794,65.5123,65.6106,47530.0
2023-04-28 10:20:00,66.78,66.84,66.62,66.65,68405.0,65.6204,65.6794,65.4632,65.4927,68405.0
2023-04-28 10:30:00,66.66,66.81,66.53,66.65,57068.0,65.5025,65.6499,65.3748,65.4927,57068.0
2023-04-28 10:40:00,66.65,66.78,66.58,66.77,40753.0,65.4927,65.6204,65.4239,65.6106,40753.0
2023-04-28 10:50:00,66.78,66.85,66.56,66.62,49676.0,65.6204,65.6892,65.4042,65.4632,49676.0
2023-04-28 11:00:00,66.61,66.66,66.35,66.66,37790.0,65.4534,65.5025,65.1979,65.5025,37790.0
2023-04-28 11:10:00,66.65,66.83,66.62,66.83,47835.0,65.4927,65.6695,65.4632,65.6695,47835.0
2023-04-28 11:20:00,66.82,66.9,66.77,66.87,41338.0,65.6597,65.7383,65.6106,65.7089,41338.0
2023-04-28 11:30:00,66.87,66.97,66.79,66.79,64041.0,65.7089,65.8071,65.6302,65.6302,64041.0
2023-04-28 11:40:00,66.78,66.82,66.74,66.79,40860.0,65.6204,65.6597,65.5811,65.6302,40860.0
2023-04-28 11:50:00,66.78,66.83,66.74,66.75,24085.0,65.6204,65.6695,65.5811,65.5909,24085.0
2023-04-28 12:00:00,66.75,66.81,66.71,66.73,26064.0,65.5909,65.6499,65.5516,65.5713,26064.0
2023-04-28 12:10:00,66.74,66.79,66.69,66.73,22660.0,65.5811,65.6302,65.532,65.5713,22660.0
2023-04-28 12:20:00,66.73,66.77,66.63,66.64,25282.0,65.5713,65.6106,65.473,65.4828,25282.0
2023-04-28 12:30:00,66.65,66.7,66.55,66.64,20297.0,65.4927,65.5418,65.3944,65.4828,20297.0
2023-04-28 12:40:00,66.64,66.71,66.62,66.65,22907.0,65.4828,65.5516,65.4632,65.4927,22907.0
2023-04-28 12:50:00,66.65,66.81,66.64,66.8,23218.0,65.4927,65.6499,65.4828,65.6401,23218.0
2023-04-28 13:00:00,66.78,66.88,66.73,66.88,22101.0,65.6204,65.7187,65.5713,65.7187,22101.0
2023-04-28 13:10:00,66.87,66.87,66.8,66.84,23082.0,65.7089,65.7089,65.6401,65.6794,23082.0
2023-04-28 13:20:00,66.83,66.9,66.81,66.89,25734.0,65.6695,65.7383,65.6499,65.7285,25734.0
2023-04-28 13:30:00,66.88,66.92,66.82,66.89,23860.0,65.7187,65.758,65.6597,65.7285,23860.0
2023-04-28 13:40:00,66.9,66.94,66.86,66.91,24037.0,65.7383,65.7776,65.699,65.7482,24037.0
2023-04-28 13:50:00,66.91,66.91,66.78,66.84,25830.0,65.7482,65.7482,65.6204,65.6794,25830.0
2023-04-28 14:00:00,66.85,66.93,66.85,66.91,18832.0,65.6892,65.7678,65.6892,65.7482,18832.0
2023-04-28 14:10:00,66.92,66.98,66.82,66.97,37720.0,65.758,65.8169,65.6597,65.8071,37720.0
2023-04-28 14:20:00,66.97,66.99,66.84,66.88,30651.0,65.8071,65.8268,65.6794,65.7187,30651.0
2023-04-28 14:30:00,66.9,66.98,66.88,66.9,33968.0,65.7383,65.8169,65.7187,65.7383,33968.0
2023-04-28 14:40:00,66.9,66.98,66.87,66.94,35316.0,65.7383,65.8169,65.7089,65.7776,35316.0
2023-04-28 14:50:00,66.95,66.99,66.93,66.98,28188.0,65.7875,65.8268,65.7678,65.8169,28188.0
2023-04-28 15:00:00,66.98,67.05,66.93,66.95,67151.0,65.8169,65.8857,65.7678,65.7875,67151.0
2023-04-28 15:10:00,66.95,67.09,66.94,67.08,62169.0,65.7875,65.925,65.7776,65.9152,62169.0
2023-04-28 15:20:00,67.09,67.14,67.0,67.03,62537.0,65.925,65.9742,65.8366,65.8661,62537.0
2023-04-28 15:30:00,67.03,67.15,67.0,67.13,71534.0,65.8661,65.984,65.8366,65.9643,71534.0
2023-04-28 15:40:00,67.12,67.2,67.09,67.11,111479.0,65.9545,66.0331,65.925,65.9447,111479.0
2023-04-28 15:50:00,67.11,67.2,66.99,67.16,324727.0,65.9447,66.0331,65.8268,65.9938,324727.0
2023-05-01 09:30:00,67.05,67.38,66.97,67.36,74111.0,65.8857,66.21,65.8071,66.1903,74111.0
2023-05-01 09:40:00,67.39,67.4,66.85,66.92,43259.0,66.2198,66.2296,65.6892,65.758,43259.0
2023-05-01 09:50:00,66.94,66.98,66.79,66.81,30889.0,65.7776,65.8169,65.6302,65.6499,30889.0
2023-05-01 10:00:00,66.79,66.81,66.56,66.61,43148.0,65.6302,65.6499,65.4042,65.4534,43148.0
2023-05-01 10:10:00,66.62,66.63,66.48,66.49,36032.0,65.4632,65.473,65.3256,65.3354,36032.0
2023-05-01 10:20:00,66.48,66.65,66.41,66.61,48426.0,65.3256,65.4927,65.2568,65.4534,48426.0
2023-05-01 10:30:00,66.62,66.76,66.62,66.66,25005.0,65.4632,65.6008,65.4632,65.5025,25005.0
2023-05-01 10:40:00,66.66,66.69,66.57,66.68,27737.0,65.5025,65.532,65.4141,65.5222,27737.0
2023-05-01 10:50:00,66.67,66.67,66.5,66.55,34954.0,65.5123,65.5123,65.3453,65.3944,34954.0
2023-05-01 11:00:00,66.55,66.55,66.32,66.39,80125.0,65.3944,65.3944,65.1684,65.2372,80125.0
2023-05-01 11:10:00,66.39,66.47,66.21,66.26,56303.0,65.2372,65.3158,65.0603,65.1094,56303.0
2023-05-01 11:20:00,66.25,66.4,66.22,66.31,80167.0,65.0996,65.247,65.0701,65.1586,80167.0
2023-05-01 11:30:00,66.31,66.47,66.26,66.36,94544.0,65.1586,65.3158,65.1094,65.2077,94544.0
2023-05-01 11:40:00,66.36,66.38,66.15,66.17,53163.0,65.2077,65.2274,65.0014,65.021,53163.0
2023-05-01 11:50:00,66.16,66.17,66.06,66.15,30424.0,65.0112,65.021,64.9129,65.0014,30424.0
2023-05-01 12:00:00,66.16,66.21,66.09,66.14,40460.0,65.0112,65.0603,64.9424,64.9915,40460.0
2023-05-01 12:10:00,66.15,66.18,66.02,66.08,38183.0,65.0014,65.0308,64.8736,64.9326,38183.0
2023-05-01 12:20:00,66.09,66.24,66.09,66.2,26677.0,64.9424,65.0898,64.9424,65.0505,26677.0
2023-05-01 12:30:00,66.21,66.36,66.2,66.35,43072.0,65.0603,65.2077,65.0505,65.1979,43072.0
2023-05-01 12:40:00,66.36,66.38,66.25,66.26,25658.0,65.2077,65.2274,65.0996,65.1094,25658.0
2023-05-01 12:50:00,66.26,66.32,66.21,66.28,30755.0,65.1094,65.1684,65.0603,65.1291,30755.0
2023-05-01 13:00:00,66.28,66.34,66.18,66.19,29397.0,65.1291,65.1881,65.0308,65.0407,29397.0
2023-05-01 13:10:00,66.19,66.21,66.02,66.03,130522.0,65.0407,65.0603,64.8736,64.8834,130522.0
2023-05-01 13:20:00,66.03,66.05,65.91,65.94,42094.0,64.8834,64.9031,64.7655,64.795,42094.0
2023-05-01 13:30:00,65.94,66.0,65.89,65.98,50572.0,64.795,64.854,64.7459,64.8343,50572.0
2023-05-01 13:40:00,65.98,66.02,65.87,66.0,74247.0,64.8343,64.8736,64.7262,64.854,74247.0
2023-05-01 13:50:00,66.0,66.09,65.92,65.98,60950.0,64.854,64.9424,64.7753,64.8343,60950.0
2023-05-01 14:00:00,65.98,66.05,65.88,65.9,38725.0,64.8343,64.9031,64.736,64.7557,38725.0
2023-05-01 14:10:00,65.9,65.94,65.84,65.91,32755.0,64.7557,64.795,64.6967,64.7655,32755.0
2023-05-01 14:20:00,65.91,66.04,65.9,65.99,65529.0,64.7655,64.8933,64.7557,64.8441,65529.0
2023-05-01 14:30:00,65.99,66.01,65.76,65.82,66234.0,64.8441,64.8638,64.6181,64.6771,66234.0
2023-05-01 14:40:00,65.81,65.85,65.69,65.7,47457.0,64.6673,64.7066,64.5493,64.5592,47457.0
2023-05-01 14:50:00,65.7,65.76,65.64,65.73,78985.0,64.5592,64.6181,64.5002,64.5886,78985.0
2023-05-01 15:00:00,65.74,65.79,65.6,65.62,46387.0,64.5985,64.6476,64.4609,64.4806,46387.0
2023-05-01 15:10:00,65.61,65.69,65.56,65.69,69215.0,64.4707,64.5493,64.4216,64.5493,69215.0
2023-05-01 15:20:00,65.69,65.78,65.67,65.75,45688.0,64.5493,64.6378,64.5297,64.6083,45688.0
2023-05-01 15:30:00,65.75,65.79,65.64,65.64,80725.0,64.6083,64.6476,64.5002,64.5002,80725.0
2023-05-01 15:40:00,65.64,65.91,65.62,65.89,104354.0,64.5002,64.7655,64.4806,64.7459,104354.0
2023-05-01 15:50:00,65.9,65.94,65.75,65.75,347628.0,64.7557,64.795,64.6083,64.6083,347628.0
2023-05-02 09:30:00,65.77,65.93,65.61,65.82,83230.0,64.628,64.7852,64.4707,64.6771,83230.0
2023-05-02 09:40:00,65.83,65.92,65.3,65.31,56971.0,64.6869,64.7753,64.1661,64.1759,56971.0
2023-05-02 09:50:00,65.33,65.61,65.32,65.6,77612.0,64.1956,64.4707,64.1858,64.4609,77612.0
2023-05-02 10:00:00,65.59,65.74,65.31,65.39,74803.0,64.4511,64.5985,64.1759,64.2546,74803.0
2023-05-02 10:10:00,65.39,65.53,65.27,65.28,57699.0,64.2546,64.3921,64.1366,64.1465,57699.0
2023-05-02 10:20:00,65.27,65.27,64.87,65.06,127326.0,64.1366,64.1366,63.7436,63.9303,127326.0
2023-05-02 10:30:00,65.05,65.06,64.81,64.9,89948.0,63.9205,63.9303,63.6846,63.7731,89948.0
2023-05-02 10:40:00,64.89,64.97,64.73,64.81,79465.0,63.7632,63.8418,63.606,63.6846,79465.0
2023-05-02 10:50:00,64.79,64.94,64.7,64.87,58766.0,63.665,63.8124,63.5765,63.7436,58766.0
2023-05-02 11:00:00,64.87,64.93,64.75,64.9,54480.0,63.7436,63.8025,63.6257,63.7731,54480.0
2023-05-02 11:10:00,64.91,65.03,64.84,64.86,48178.0,63.7829,63.9008,63.7141,63.7338,48178.0
2023-05-02 11:20:00,64.87,64.91,64.76,64.85,37803.0,63.7436,63.7829,63.6355,63.7239,37803.0
2023-05-02 11:30:00,64.84,65.09,64.7,65.06,70550.0,63.7141,63.9598,63.5765,63.9303,70550.0
2023-05-02 11:40:00,65.08,65.14,65.02,65.1,48442.0,63.9499,64.0089,63.891,63.9696,48442.0
2023-05-02 11:50:00,65.11,65.14,64.87,64.91,32556.0,63.9794,64.0089,63.7436,63.7829,32556.0
2023-05-02 12:00:00,64.92,65.13,64.85,65.1,36728.0,63.7927,63.9991,63.7239,63.9696,36728.0
2023-05-02 12:10:00,65.1,65.34,65.04,65.33,27123.0,63.9696,64.2054,63.9106,64.1956,27123.0
2023-05-02 12:20:00,65.32,65.35,65.22,65.22,24643.0,64.1858,64.2152,64.0875,64.0875,24643.0
2023-05-02 12:30:00,65.21,65.28,65.12,65.26,29229.0,64.0777,64.1465,63.9892,64.1268,29229.0
2023-05-02 12:40:00,65.26,65.38,65.21,65.38,23250.0,64.1268,64.2447,64.0777,64.2447,23250.0
2023-05-02 12:50:00,65.38,65.46,65.33,65.44,23162.0,64.2447,64.3233,64.1956,64.3037,23162.0
2023-05-02 13:00:00,65.44,65.48,65.38,65.4,29183.0,64.3037,64.343,64.2447,64.2644,29183.0
2023-05-02 13:10:00,65.4,65.44,65.32,65.34,35122.0,64.2644,64.3037,64.1858,64.2054,35122.0
2023-05-02 13:20:00,65.35,65.49,65.34,65.42,22690.0,64.2152,64.3528,64.2054,64.284,22690.0
2023-05-02 13:30:00,65.43,65.5,65.41,65.44,33066.0,64.2939,64.3626,64.2742,64.3037,33066.0
2023-05-02 13:40:00,65.43,65.51,65.39,65.47,30985.0,64.2939,64.3725,64.2546,64.3332,30985.0
2023-05-02 13:50:00,65.47,65.6,65.46,65.46,95298.0,64.3332,64.4609,64.3233,64.3233,95298.0
2023-05-02 14:00:00,65.46,65.47,65.29,65.33,33401.0,64.3233,64.3332,64.1563,64.1956,33401.0
2023-05-02 14:10:00,65.33,65.36,65.23,65.34,39995.0,64.1956,64.2251,64.0973,64.2054,39995.0
2023-05-02 14:20:00,65.34,65.36,65.25,65.3,30077.0,64.2054,64.2251,64.117,64.1661,30077.0
2023-05-02 14:30:00,65.31,65.39,65.28,65.37,28409.0,64.1759,64.2546,64.1465,64.2349,28409.0
2023-05-02 14:40:00,65.37,65.48,65.33,65.47,33956.0,64.2349,64.343,64.1956,64.3332,33956.0
2023-05-02 14:50:00,65.47,65.54,65.44,65.52,37447.0,64.3332,64.4019,64.3037,64.3823,37447.0
2023-05-02 15:00:00,65.55,65.67,65.54,65.67,46204.0,64.4118,64.5297,64.4019,64.5297,46204.0
2023-05-02 15:10:00,65.67,65.79,65.64,65.74,50299.0,64.5297,64.6476,64.5002,64.5985,50299.0
2023-05-02 15:20:00,65.75,65.92,65.7,65.92,79640.0,64.6083,64.7753,64.5592,64.7753,79640.0
2023-05-02 15:30:00,65.92,65.92,65.58,65.72,109001.0,64.7753,64.7753,64.4413,64.5788,109001.0
2023-05-02 15:40:00,65.71,65.77,65.64,65.66,122223.0,64.569,64.628,64.5002,64.5199,122223.0
2023-05-02 15:50:00,65.65,65.83,65.62,65.78,356718.0,64.51,64.6869,64.4806,64.6378,356718.0
2023-05-03 09:30:00,66.0,66.64,65.97,66.6,75541.0,64.854,65.4828,64.8245,65.4435,75541.0
2023-05-03 09:40:00,66.6,66.74,66.5,66.6,59176.0,65.4435,65.5811,65.3453,65.4435,59176.0
2023-05-03 09:50:00,66.68,66.8,66.64,66.76,42559.0,65.5222,65.6401,65.4828,65.6008,42559.0
2023-05-03 10:00:00,66.77,66.99,66.71,66.88,70816.0,65.6106,65.8268,65.5516,65.7187,70816.0
2023-05-03 10:10:00,66.86,66.94,66.73,66.9,53428.0,65.699,65.7776,65.5713,65.7383,53428.0
2023-05-03 10:20:00,66.9,66.95,66.75,66.76,86008.0,65.7383,65.7875,65.5909,65.6008,86008.0
2023-05-03 10:30:00,66.74,66.86,66.63,66.74,35768.0,65.5811,65.699,65.473,65.5811,35768.0
2023-05-03 10:40:00,66.74,66.76,66.55,66.71,24607.0,65.5811,65.6008,65.3944,65.5516,24607.0
2023-05-03 10:50:00,66.73,66.84,66.64,66.77,43703.0,65.5713,65.6794,65.4828,65.6106,43703.0
2023-05-03 11:00:00,66.76,66.86,66.67,66.68,42164.0,65.6008,65.699,65.5123,65.5222,42164.0
2023-05-03 11:10:00,66.71,66.8,66.66,66.74,25547.0,65.5516,65.6401,65.5025,65.5811,25547.0
2023-05-03 11:20:00,66.73,66.84,66.57,66.58,32959.0,65.5713,65.6794,65.4141,65.4239,32959.0
2023-05-03 11:30:00,66.56,66.72,66.48,66.72,32668.0,65.4042,65.5615,65.3256,65.5615,32668.0
2023-05-03 11:40:00,66.72,66.82,66.68,66.73,27058.0,65.5615,65.6597,65.5222,65.5713,27058.0
2023-05-03 11:50:00,66.73,66.82,66.62,66.8,22760.0,65.5713,65.6597,65.4632,65.6401,22760.0
2023-05-03 12:00:00,66.82,66.86,66.74,66.74,27586.0,65.6597,65.699,65.5811,65.5811,27586.0
2023-05-03 12:10:00,66.75,66.75,66.58,66.6,17333.0,65.5909,65.5909,65.4239,65.4435,17333.0
2023-05-03 12:20:00,66.6,66.73,66.57,66.73,22339.0,65.4435,65.5713,65.4141,65.5713,22339.0
2023-05-03 12:30:00,66.72,66.77,66.7,66.71,33500.0,65.5615,65.6106,65.5418,65.5516,33500.0
2023-05-03 12:40:00,66.73,66.76,66.69,66.7,53127.0,65.5713,65.6008,65.532,65.5418,53127.0
2023-05-03 12:50:00,66.7,66.77,66.65,66.76,22111.0,65.5418,65.6106,65.4927,65.6008,22111.0
2023-05-03 13:00:00,66.76,66.78,66.7,66.7,30126.0,65.6008,65.6204,65.5418,65.5418,30126.0
2023-05-03 13:10:00,66.7,66.9,66.7,66.84,32297.0,65.5418,65.7383,65.5418,65.6794,32297.0
2023-05-03 13:20:00,66.85,66.9,66.79,66.84,67415.0,65.6892,65.7383,65.6302,65.6794,67415.0
2023-05-03 13:30:00,66.84,66.86,66.79,66.8,20880.0,65.6794,65.699,65.6302,65.6401,20880.0
2023-05-03 13:40:00,66.8,66.91,66.79,66.86,31146.0,65.6401,65.7482,65.6302,65.699,31146.0
2023-05-03 13:50:00,66.85,66.93,66.8,66.93,28011.0,65.6892,65.7678,65.6401,65.7678,28011.0
2023-05-03 14:00:00,66.86,67.0,66.74,66.83,87832.0,65.699,65.8366,65.5811,65.6695,87832.0
2023-05-03 14:10:00,66.84,66.98,66.66,66.89,76544.0,65.6794,65.8169,65.5025,65.7285,76544.0
2023-05-03 14:20:00,66.88,67.03,66.84,66.89,151302.0,65.7187,65.8661,65.6794,65.7285,151302.0
2023-05-03 14:30:00,66.89,66.94,66.6,66.92,119559.0,65.7285,65.7776,65.4435,65.758,119559.0
2023-05-03 14:40:00,66.91,67.21,66.88,67.1,91096.0,65.7482,66.0429,65.7187,65.9349,91096.0
2023-05-03 14:50:00,67.08,67.2,66.77,67.02,110922.0,65.9152,66.0331,65.6106,65.8562,110922.0
2023-05-03 15:00:00,67.0,67.14,66.88,66.96,119004.0,65.8366,65.9742,65.7187,65.7973,119004.0
2023-05-03 15:10:00,66.97,66.98,66.69,66.75,76030.0,65.8071,65.8169,65.532,65.5909,76030.0
2023-05-03 15:20:00,66.75,66.9,66.51,66.56,81951.0,65.5909,65.7383,65.3551,65.4042,81951.0
2023-05-03 15:30:00,66.56,66.57,66.34,66.44,84159.0,65.4042,65.4141,65.1881,65.2863,84159.0
2023-05-03 15:40:00,66.44,66.45,66.32,66.39,132608.0,65.2863,65.2961,65.1684,65.2372,132608.0
2023-05-03 15:50:00,66.39,66.54,66.34,66.48,361853.0,65.2372,65.3846,65.1881,65.3256,361853.0
2023-05-04 09:30:00,66.55,67.0,66.17,66.64,100720.0,65.3944,65.8366,65.021,65.4828,100720.0
2023-05-04 09:40:00,66.65,66.67,66.29,66.62,60953.0,65.4927,65.5123,65.1389,65.4632,60953.0
2023-05-04 09:50:00,66.64,66.93,66.45,66.88,68222.0,65.4828,65.7678,65.2961,65.7187,68222.0
2023-05-04 10:00:00,66.87,66.96,66.6,66.63,74535.0,65.7089,65.7973,65.4435,65.473,74535.0
2023-05-04 10:10:00,66.62,66.87,66.57,66.77,75243.0,65.4632,65.7089,65.4141,65.6106,75243.0
2023-05-04 10:20:00,66.74,66.77,66.45,66.52,48843.0,65.5811,65.6106,65.2961,65.3649,48843.0
2023-05-04 10:30:00,66.52,66.59,66.42,66.46,58150.0,65.3649,65.4337,65.2667,65.306,58150.0
2023-05-04 10:40:00,66.45,66.69,66.4,66.51,37127.0,65.2961,65.532,65.247,65.3551,37127.0
2023-05-04 10:50:00,66.46,66.62,66.39,66.43,28077.0,65.306,65.4632,65.2372,65.2765,28077.0
2023-05-04 11:00:00,66.43,66.51,66.1,66.49,82313.0,65.2765,65.3551,64.9522,65.3354,82313.0
2023-05-04 11:10:00,66.49,66.65,66.41,66.46,46678.0,65.3354,65.4927,65.2568,65.306,46678.0
2023-05-04 11:20:00,66.48,66.66,66.43,66.59,77094.0,65.3256,65.5025,65.2765,65.4337,77094.0
2023-05-04 11:30:00,66.59,66.67,66.5,66.63,63074.0,65.4337,65.5123,65.3453,65.473,63074.0
2023-05-04 11:40:00,66.63,66.73,66.54,66.54,38311.0,65.473,65.5713,65.3846,65.3846,38311.0
2023-05-04 11:50:00,66.56,66.57,66.36,66.45,28959.0,65.4042,65.4141,65.2077,65.2961,28959.0
2023-05-04 12:00:00,66.45,66.47,66.13,66.2,38781.0,65.2961,65.3158,64.9817,65.0505,38781.0
2023-05-04 12:10:00,66.18,66.2,65.82,65.84,71074.0,65.0308,65.0505,64.6771,64.6967,71074.0
2023-05-04 12:20:00,65.84,66.1,65.84,66.01,25113.0,64.6967,64.9522,64.6967,64.8638,25113.0
2023-05-04 12:30:00,66.02,66.09,65.92,65.96,22244.0,64.8736,64.9424,64.7753,64.8147,22244.0
2023-05-04 12:40:00,65.95,66.21,65.95,66.21,24240.0,64.8048,65.0603,64.8048,65.0603,24240.0
2023-05-04 12:50:00,66.23,66.51,66.2,66.5,23100.0,65.08,65.3551,65.0505,65.3453,23100.0
2023-05-04 13:00:00,66.5,66.62,66.43,66.62,22871.0,65.3453,65.4632,65.2765,65.4632,22871.0
2023-05-04 13:10:00,66.62,66.7,66.57,66.57,38385.0,65.4632,65.5418,65.4141,65.4141,38385.0
2023-05-04 13:20:00,66.6,66.71,66.57,66.68,32745.0,65.4435,65.5516,65.4141,65.5222,32745.0
2023-05-04 13:30:00,66.68,66.76,66.64,66.71,37602.0,65.5222,65.6008,65.4828,65.5516,37602.0
2023-05-04 13:40:00,66.7,66.71,66.56,66.57,26547.0,65.5418,65.5516,65.4042,65.4141,26547.0
2023-05-04 13:50:00,66.59,66.61,66.47,66.61,34482.0,65.4337,65.4534,65.3158,65.4534,34482.0
2023-05-04 14:00:00,66.62,66.63,66.5,66.58,29224.0,65.4632,65.473,65.3453,65.4239,29224.0
2023-05-04 14:10:00,66.58,66.66,66.52,66.65,31358.0,65.4239,65.5025,65.3649,65.4927,31358.0
2023-05-04 14:20:00,66.65,66.67,66.36,66.43,32352.0,65.4927,65.5123,65.2077,65.2765,32352.0
2023-05-04 14:30:00,66.42,66.43,66.26,66.33,42042.0,65.2667,65.2765,65.1094,65.1782,42042.0
2023-05-04 14:40:00,66.35,66.41,66.29,66.35,27149.0,65.1979,65.2568,65.1389,65.1979,27149.0
2023-05-04 14:50:00,66.31,66.46,66.29,66.46,33902.0,65.1586,65.306,65.1389,65.306,33902.0
2023-05-04 15:00:00,66.47,66.66,66.43,66.55,41420.0,65.3158,65.5025,65.2765,65.3944,41420.0
2023-05-04 15:10:00,66.55,66.55,66.35,66.38,50584.0,65.3944,65.3944,65.1979,65.2274,50584.0
2023-05-04 15:20:00,66.38,66.44,66.27,66.42,61903.0,65.2274,65.2863,65.1193,65.2667,61903.0
2023-05-04 15:30:00,66.42,66.62,66.4,66.55,89562.0,65.2667,65.4632,65.247,65.3944,89562.0
2023-05-04 15:40:00,66.55,66.6,66.4,66.44,154597.0,65.3944,65.4435,65.247,65.2863,154597.0
2023-05-04 15:50:00,66.44,66.53,66.35,66.38,297782.0,65.2863,65.3748,65.1979,65.2274,297782.0
2023-05-05 09:30:00,66.75,66.9,66.35,66.4,176041.0,65.5909,65.7383,65.1979,65.247,176041.0
2023-05-05 09:40:00,66.4,66.71,66.35,66.67,61995.0,65.247,65.5516,65.1979,65.5123,61995.0
2023-05-05 09:50:00,66.67,66.74,66.46,66.61,40688.0,65.5123,65.5811,65.306,65.4534,40688.0
2023-05-05 10:00:00,66.61,66.75,66.4,66.56,38637.0,65.4534,65.5909,65.247,65.4042,38637.0
2023-05-05 10:10:00,66.58,66.72,66.47,66.72,31824.0,65.4239,65.5615,65.3158,65.5615,31824.0
2023-05-05 10:20:00,66.75,66.81,66.45,66.6,25479.0,65.5909,65.6499,65.2961,65.4435,25479.0
2023-05-05 10:30:00,66.62,66.76,66.62,66.73,19985.0,65.4632,65.6008,65.4632,65.5713,19985.0
2023-05-05 10:40:00,66.73,66.79,66.52,66.56,39541.0,65.5713,65.6302,65.3649,65.4042,39541.0
2023-05-05 10:50:00,66.57,66.59,66.33,66.37,38738.0,65.4141,65.4337,65.1782,65.2175,38738.0
2023-05-05 11:00:00,66.38,66.39,66.23,66.23,33601.0,65.2274,65.2372,65.08,65.08,33601.0
2023-05-05 11:10:00,66.22,66.25,66.05,66.1,29974.0,65.0701,65.0996,64.9031,64.9522,29974.0
2023-05-05 11:20:00,66.1,66.38,66.08,66.38,34626.0,64.9522,65.2274,64.9326,65.2274,34626.0
2023-05-05 11:30:00,66.39,66.56,66.37,66.49,30722.0,65.2372,65.4042,65.2175,65.3354,30722.0
2023-05-05 11:40:00,66.49,66.61,66.47,66.6,16825.0,65.3354,65.4534,65.3158,65.4435,16825.0
2023-05-05 11:50:00,66.59,66.69,66.53,66.65,40541.0,65.4337,65.532,65.3748,65.4927,40541.0
2023-05-05 12:00:00,66.64,66.7,66.59,66.62,16909.0,65.4828,65.5418,65.4337,65.4632,16909.0
2023-05-05 12:10:00,66.62,66.67,66.52,66.61,13168.0,65.4632,65.5123,65.3649,65.4534,13168.0
2023-05-05 12:20:00,66.63,66.82,66.62,66.79,14650.0,65.473,65.6597,65.4632,65.6302,14650.0
2023-05-05 12:30:00,66.79,66.85,66.71,66.74,21273.0,65.6302,65.6892,65.5516,65.5811,21273.0
2023-05-05 12:40:00,66.74,66.78,66.64,66.68,17732.0,65.5811,65.6204,65.4828,65.5222,17732.0
2023-05-05 12:50:00,66.7,66.87,66.66,66.85,11612.0,65.5418,65.7089,65.5025,65.6892,11612.0
2023-05-05 13:00:00,66.86,66.92,66.82,66.84,18433.0,65.699,65.758,65.6597,65.6794,18433.0
2023-05-05 13:10:00,66.83,66.94,66.82,66.93,21799.0,65.6695,65.7776,65.6597,65.7678,21799.0
2023-05-05 13:20:00,66.93,67.02,66.93,66.97,15158.0,65.7678,65.8562,65.7678,65.8071,15158.0
2023-05-05 13:30:00,66.98,67.01,66.87,66.87,17597.0,65.8169,65.8464,65.7089,65.7089,17597.0
2023-05-05 13:40:00,66.87,66.96,66.87,66.91,14764.0,65.7089,65.7973,65.7089,65.7482,14764.0
2023-05-05 13:50:00,66.93,66.95,66.82,66.9,18004.0,65.7678,65.7875,65.6597,65.7383,18004.0
2023-05-05 14:00:00,66.9,66.97,66.88,66.97,10690.0,65.7383,65.8071,65.7187,65.8071,10690.0
2023-05-05 14:10:00,66.95,66.96,66.88,66.92,22537.0,65.7875,65.7973,65.7187,65.758,22537.0
2023-05-05 14:20:00,66.91,67.07,66.89,67.01,26280.0,65.7482,65.9054,65.7285,65.8464,26280.0
2023-05-05 14:30:00,67.02,67.12,67.02,67.09,17689.0,65.8562,65.9545,65.8562,65.925,17689.0
2023-05-05 14:40:00,67.09,67.14,67.06,67.11,23261.0,65.925,65.9742,65.8956,65.9447,23261.0
2023-05-05 14:50:00,67.1,67.16,67.09,67.1,40056.0,65.9349,65.9938,65.925,65.9349,40056.0
2023-05-05 15:00:00,67.1,67.16,67.06,67.16,24323.0,65.9349,65.9938,65.8956,65.9938,24323.0
2023-05-05 15:10:00,67.15,67.22,67.12,67.17,31502.0,65.984,66.0528,65.9545,66.0036,31502.0
2023-05-05 15:20:00,67.17,67.21,67.11,67.16,33404.0,66.0036,66.0429,65.9447,65.9938,33404.0
2023-05-05 15:30:00,67.15,67.18,67.05,67.08,44600.0,65.984,66.0135,65.8857,65.9152,44600.0
2023-05-05 15:40:00,67.08,67.15,67.06,67.08,64355.0,65.9152,65.984,65.8956,65.9152,64355.0
2023-05-05 15:50:00,67.07,67.07,66.92,67.02,213627.0,65.9054,65.9054,65.758,65.8562,213627.0
2023-05-08 09:30:00,66.7,66.98,66.64,66.94,50811.0,65.5418,65.8169,65.4828,65.7776,50811.0
2023-05-08 09:40:00,66.96,67.1,66.89,66.99,37480.0,65.7973,65.9349,65.7285,65.8268,37480.0
2023-05-08 09:50:00,66.94,66.97,66.78,66.88,16268.0,65.7776,65.8071,65.6204,65.7187,16268.0
2023-05-08 10:00:00,66.89,67.09,66.88,66.97,26719.0,65.7285,65.925,65.7187,65.8071,26719.0
2023-05-08 10:10:00,67.0,67.29,66.98,67.27,16713.0,65.8366,66.1216,65.8169,66.1019,16713.0
2023-05-08 10:20:00,67.26,67.29,67.19,67.28,20812.0,66.0921,66.1216,66.0233,66.1117,20812.0
2023-05-08 10:30:00,67.29,67.35,67.24,67.3,21411.0,66.1216,66.1805,66.0724,66.1314,21411.0
2023-05-08 10:40:00,67.31,67.39,67.2,67.23,28704.0,66.1412,66.2198,66.0331,66.0626,28704.0
2023-05-08 10:50:00,67.23,67.37,67.21,67.32,17719.0,66.0626,66.2002,66.0429,66.151,17719.0
2023-05-08 11:00:00,67.34,67.45,67.29,67.41,28135.0,66.1707,66.2788,66.1216,66.2395,28135.0
2023-05-08 11:10:00,67.43,67.44,67.2,67.24,19535.0,66.2591,66.269,66.0331,66.0724,19535.0
2023-05-08 11:20:00,67.22,67.25,67.18,67.2,19068.0,66.0528,66.0823,66.0135,66.0331,19068.0
2023-05-08 11:30:00,67.21,67.33,67.15,67.23,18696.0,66.0429,66.1609,65.984,66.0626,18696.0
2023-05-08 11:40:00,67.22,67.28,67.19,67.27,12500.0,66.0528,66.1117,66.0233,66.1019,12500.0
2023-05-08 11:50:00,67.28,67.3,67.21,67.25,25057.0,66.1117,66.1314,66.0429,66.0823,25057.0
2023-05-08 12:00:00,67.25,67.27,67.17,67.26,14067.0,66.0823,66.1019,66.0036,66.0921,14067.0
2023-05-08 12:10:00,67.25,67.27,67.15,67.19,13287.0,66.0823,66.1019,65.984,66.0233,13287.0
2023-05-08 12:20:00,67.18,67.25,67.17,67.25,15738.0,66.0135,66.0823,66.0036,66.0823,15738.0
2023-05-08 12:30:00,67.26,67.37,67.26,67.33,18088.0,66.0921,66.2002,66.0921,66.1609,18088.0
2023-05-08 12:40:00,67.33,67.42,67.32,67.42,17781.0,66.1609,66.2493,66.151,66.2493,17781.0
2023-05-08 12:50:00,67.42,67.49,67.4,67.47,21607.0,66.2493,66.3181,66.2296,66.2984,21607.0
2023-05-08 13:00:00,67.48,67.49,67.39,67.43,17135.0,66.3083,66.3181,66.2198,66.2591,17135.0
2023-05-08 13:10:00,67.43,67.56,67.43,67.55,26028.0,66.2591,66.3869,66.2591,66.377,26028.0
2023-05-08 13:20:00,67.54,67.65,67.52,67.62,38756.0,66.3672,66.4753,66.3476,66.4458,38756.0
2023-05-08 13:30:00,67.64,67.71,67.63,67.68,31023.0,66.4655,66.5343,66.4557,66.5048,31023.0
2023-05-08 13:40:00,67.67,67.8,67.65,67.78,25327.0,66.495,66.6227,66.4753,66.603,25327.0
2023-05-08 13:50:00,67.77,67.86,67.77,67.84,19921.0,66.5932,66.6817,66.5932,66.662,19921.0
2023-05-08 14:00:00,67.84,67.89,67.58,67.65,29057.0,66.662,66.7111,66.4065,66.4753,29057.0
2023-05-08 14:10:00,67.62,67.74,67.6,67.74,18937.0,66.4458,66.5637,66.4262,66.5637,18937.0
2023-05-08 14:20:00,67.74,67.87,67.73,67.78,26298.0,66.5637,66.6915,66.5539,66.603,26298.0
2023-05-08 14:30:00,67.78,67.88,67.77,67.8,23325.0,66.603,66.7013,66.5932,66.6227,23325.0
2023-05-08 14:40:00,67.79,67.89,67.79,67.81,18654.0,66.6129,66.7111,66.6129,66.6325,18654.0
2023-05-08 14:50:00,67.81,67.88,67.81,67.84,22697.0,66.6325,66.7013,66.6325,66.662,22697.0
2023-05-08 15:00:00,67.84,67.91,67.8,67.83,29227.0,66.662,66.7308,66.6227,66.6522,29227.0
2023-05-08 15:10:00,67.82,67.87,67.74,67.81,37196.0,66.6424,66.6915,66.5637,66.6325,37196.0
2023-05-08 15:20:00,67.8,67.84,67.67,67.69,43745.0,66.6227,66.662,66.495,66.5146,43745.0
2023-05-08 15:30:00,67.68,67.81,67.67,67.76,63551.0,66.5048,66.6325,66.495,66.5834,63551.0
2023-05-08 15:40:00,67.76,67.81,67.67,67.79,61050.0,66.5834,66.6325,66.495,66.6129,61050.0
2023-05-08 15:50:00,67.79,67.8,67.66,67.78,200441.0,66.6129,66.6227,66.4851,66.603,200441.0
2023-05-09 09:30:00,67.96,68.16,67.7,68.01,102246.0,66.7799,66.9765,66.5244,66.8291,102246.0
2023-05-09 09:40:00,68.01,68.46,68.0,68.27,62970.0,66.8291,67.2712,66.8192,67.0845,62970.0
2023-05-09 09:50:00,68.28,68.7,68.16,68.69,37790.0,67.0944,67.5071,66.9765,67.4972,37790.0
2023-05-09 10:00:00,68.7,68.73,68.33,68.45,45571.0,67.5071,67.5366,67.1435,67.2614,45571.0
2023-05-09 10:10:00,68.44,68.57,68.34,68.51,38945.0,67.2516,67.3793,67.1533,67.3204,38945.0
2023-05-09 10:20:00,68.5,68.56,68.29,68.32,47488.0,67.3105,67.3695,67.1042,67.1337,47488.0
2023-05-09 10:30:00,68.31,68.38,68.15,68.32,72821.0,67.1238,67.1926,66.9666,67.1337,72821.0
2023-05-09 10:40:00,68.32,68.49,68.32,68.43,47617.0,67.1337,67.3007,67.1337,67.2418,47617.0
2023-05-09 10:50:00,68.44,68.51,68.37,68.38,27559.0,67.2516,67.3204,67.1828,67.1926,27559.0
2023-05-09 11:00:00,68.38,68.54,68.31,68.34,29152.0,67.1926,67.3499,67.1238,67.1533,29152.0
2023-05-09 11:10:00,68.34,68.4,68.26,68.39,79816.0,67.1533,67.2123,67.0747,67.2025,79816.0
2023-05-09 11:20:00,68.4,68.41,68.1,68.23,62045.0,67.2123,67.2221,66.9175,67.0452,62045.0
2023-05-09 11:30:00,68.23,68.45,68.2,68.4,20243.0,67.0452,67.2614,67.0158,67.2123,20243.0
2023-05-09 11:40:00,68.42,68.53,68.3,68.49,34976.0,67.2319,67.34,67.114,67.3007,34976.0
2023-05-09 11:50:00,68.5,68.52,68.38,68.42,29357.0,67.3105,67.3302,67.1926,67.2319,29357.0
2023-05-09 12:00:00,68.42,68.43,68.23,68.27,27617.0,67.2319,67.2418,67.0452,67.0845,27617.0
2023-05-09 12:10:00,68.27,68.36,68.19,68.34,25066.0,67.0845,67.173,67.0059,67.1533,25066.0
2023-05-09 12:20:00,68.33,68.46,68.33,68.36,50484.0,67.1435,67.2712,67.1435,67.173,50484.0
2023-05-09 12:30:00,68.36,68.42,68.25,68.26,51663.0,67.173,67.2319,67.0649,67.0747,51663.0
2023-05-09 12:40:00,68.26,68.31,68.21,68.26,19513.0,67.0747,67.1238,67.0256,67.0747,19513.0
2023-05-09 12:50:00,68.26,68.36,68.26,68.34,17733.0,67.0747,67.173,67.0747,67.1533,17733.0
2023-05-09 13:00:00,68.35,68.36,68.18,68.28,57835.0,67.1632,67.173,66.9961,67.0944,57835.0
2023-05-09 13:10:00,68.28,68.31,68.2,68.31,49627.0,67.0944,67.1238,67.0158,67.1238,49627.0
2023-05-09 13:20:00,68.31,68.31,68.14,68.14,20897.0,67.1238,67.1238,66.9568,66.9568,20897.0
2023-05-09 13:30:00,68.15,68.2,68.11,68.14,24334.0,66.9666,67.0158,66.9273,66.9568,24334.0
2023-05-09 13:40:00,68.14,68.14,68.06,68.09,29976.0,66.9568,66.9568,66.8782,66.9077,29976.0
2023-05-09 13:50:00,68.09,68.13,68.05,68.13,37766.0,66.9077,66.947,66.8684,66.947,37766.0
2023-05-09 14:00:00,68.13,68.17,68.0,68.03,57551.0,66.947,66.9863,66.8192,66.8487,57551.0
2023-05-09 14:10:00,68.03,68.07,68.02,68.05,42963.0,66.8487,66.888,66.8389,66.8684,42963.0
2023-05-09 14:20:00,68.04,68.11,67.81,67.95,69375.0,66.8585,66.9273,66.6325,66.7701,69375.0
2023-05-09 14:30:00,67.95,68.01,67.92,67.95,48387.0,66.7701,66.8291,66.7406,66.7701,48387.0
2023-05-09 14:40:00,67.96,68.02,67.94,68.01,49173.0,66.7799,66.8389,66.7603,66.8291,49173.0
2023-05-09 14:50:00,68.0,68.01,67.79,67.81,51092.0,66.8192,66.8291,66.6129,66.6325,51092.0
2023-05-09 15:00:00,67.81,67.85,67.75,67.84,63148.0,66.6325,66.6718,66.5736,66.662,63148.0
2023-05-09 15:10:00,67.84,67.93,67.82,67.9,89047.0,66.662,66.7504,66.6424,66.721,89047.0
2023-05-09 15:20:00,67.9,68.1,67.89,68.08,70833.0,66.721,66.9175,66.7111,66.8978,70833.0
2023-05-09 15:30:00,68.07,68.1,67.92,67.92,58259.0,66.888,66.9175,66.7406,66.7406,58259.0
2023-05-09 15:40:00,67.92,67.98,67.73,67.74,85453.0,66.7406,66.7996,66.5539,66.5637,85453.0
2023-05-09 15:50:00,67.73,67.77,67.64,67.73,276661.0,66.5539,66.5932,66.4655,66.5539,276661.0
2023-05-10 09:30:00,68.28,68.52,67.99,68.02,70315.0,67.0944,67.3302,66.8094,66.8389,70315.0
2023-05-10 09:40:00,68.0,68.1,67.81,67.89,71566.0,66.8192,66.9175,66.6325,66.7111,71566.0
2023-05-10 09:50:00,67.89,67.91,67.59,67.87,56058.0,66.7111,66.7308,66.4163,66.6915,56058.0
2023-05-10 10:00:00,67.87,68.01,67.76,67.78,49467.0,66.6915,66.8291,66.5834,66.603,49467.0
2023-05-10 10:10:00,67.78,67.86,67.46,67.5,57202.0,66.603,66.6817,66.2886,66.3279,57202.0
2023-05-10 10:20:00,67.5,67.77,67.5,67.69,94271.0,66.3279,66.5932,66.3279,66.5146,94271.0
2023-05-10 10:30:00,67.7,67.74,67.48,67.53,46542.0,66.5244,66.5637,66.3083,66.3574,46542.0
2023-05-10 10:40:00,67.54,67.76,67.4,67.59,51223.0,66.3672,66.5834,66.2296,66.4163,51223.0
2023-05-10 10:50:00,67.57,67.77,67.5,67.76,50310.0,66.3967,66.5932,66.3279,66.5834,50310.0
2023-05-10 11:00:00,67.77,67.92,67.77,67.89,23146.0,66.5932,66.7406,66.5932,66.7111,23146.0
2023-05-10 11:10:00,67.9,68.11,67.89,68.08,47030.0,66.721,66.9273,66.7111,66.8978,47030.0
2023-05-10 11:20:00,68.07,68.1,67.98,68.06,33863.0,66.888,66.9175,66.7996,66.8782,33863.0
2023-05-10 11:30:00,68.06,68.08,67.81,67.84,27978.0,66.8782,66.8978,66.6325,66.662,27978.0
2023-05-10 11:40:00,67.84,67.92,67.78,67.85,27105.0,66.662,66.7406,66.603,66.6718,27105.0
2023-05-10 11:50:00,67.85,67.87,67.64,67.67,26105.0,66.6718,66.6915,66.4655,66.495,26105.0
2023-05-10 12:00:00,67.67,67.72,67.5,67.53,43049.0,66.495,66.5441,66.3279,66.3574,43049.0
2023-05-10 12:10:00,67.52,67.56,67.35,67.36,22721.0,66.3476,66.3869,66.1805,66.1903,22721.0
2023-05-10 12:20:00,67.35,67.46,67.35,67.45,23221.0,66.1805,66.2886,66.1805,66.2788,23221.0
2023-05-10 12:30:00,67.45,67.5,67.33,67.37,21489.0,66.2788,66.3279,66.1609,66.2002,21489.0
2023-05-10 12:40:00,67.37,67.42,67.34,67.36,21199.0,66.2002,66.2493,66.1707,66.1903,21199.0
2023-05-10 12:50:00,67.36,67.45,67.34,67.45,21949.0,66.1903,66.2788,66.1707,66.2788,21949.0
2023-05-10 13:00:00,67.44,67.46,67.35,67.38,23770.0,66.269,66.2886,66.1805,66.21,23770.0
2023-05-10 13:10:00,67.38,67.39,67.26,67.31,15581.0,66.21,66.2198,66.0921,66.1412,15581.0
2023-05-10 13:20:00,67.31,67.33,67.18,67.22,28516.0,66.1412,66.1609,66.0135,66.0528,28516.0
2023-05-10 13:30:00,67.19,67.22,67.04,67.04,53317.0,66.0233,66.0528,65.8759,65.8759,53317.0
2023-05-10 13:40:00,67.03,67.32,67.02,67.31,21491.0,65.8661,66.151,65.8562,66.1412,21491.0
2023-05-10 13:50:00,67.32,67.51,67.31,67.51,54194.0,66.151,66.3377,66.1412,66.3377,54194.0
2023-05-10 14:00:00,67.52,67.59,67.5,67.54,22301.0,66.3476,66.4163,66.3279,66.3672,22301.0
2023-05-10 14:10:00,67.55,67.63,67.5,67.63,55436.0,66.377,66.4557,66.3279,66.4557,55436.0
2023-05-10 14:20:00,67.64,67.68,67.45,67.52,32514.0,66.4655,66.5048,66.2788,66.3476,32514.0
2023-05-10 14:30:00,67.54,67.65,67.46,67.65,28615.0,66.3672,66.4753,66.2886,66.4753,28615.0
2023-05-10 14:40:00,67.65,67.74,67.64,67.7,24528.0,66.4753,66.5637,66.4655,66.5244,24528.0
2023-05-10 14:50:00,67.7,67.76,67.65,67.74,35094.0,66.5244,66.5834,66.4753,66.5637,35094.0
2023-05-10 15:00:00,67.75,67.77,67.67,67.68,32806.0,66.5736,66.5932,66.495,66.5048,32806.0
2023-05-10 15:10:00,67.69,67.79,67.63,67.79,40142.0,66.5146,66.6129,66.4557,66.6129,40142.0
2023-05-10 15:20:00,67.78,68.01,67.78,68.0,46865.0,66.603,66.8291,66.603,66.8192,46865.0
2023-05-10 15:30:00,68.0,68.1,67.96,68.05,70292.0,66.8192,66.9175,66.7799,66.8684,70292.0
2023-05-10 15:40:00,68.06,68.07,67.96,67.96,60938.0,66.8782,66.888,66.7799,66.7799,60938.0
2023-05-10 15:50:00,67.95,67.96,67.72,67.8,258674.0,66.7701,66.7799,66.5441,66.6227,258674.0
2023-05-11 09:30:00,67.95,68.01,67.69,67.77,46432.0,66.7701,66.8291,66.5146,66.5932,46432.0
2023-05-11 09:40:00,67.84,67.94,67.72,67.78,37803.0,66.662,66.7603,66.5441,66.603,37803.0
2023-05-11 09:50:00,67.78,67.95,67.7,67.76,22303.0,66.603,66.7701,66.5244,66.5834,22303.0
2023-05-11 10:00:00,67.75,67.87,67.69,67.76,30472.0,66.5736,66.6915,66.5146,66.5834,30472.0
2023-05-11 10:10:00,67.76,67.84,67.66,67.66,22726.0,66.5834,66.662,66.4851,66.4851,22726.0
2023-05-11 10:20:00,67.63,67.81,67.57,67.58,24086.0,66.4557,66.6325,66.3967,66.4065,24086.0
2023-05-11 10:30:00,67.57,67.61,67.51,67.52,18539.0,66.3967,66.436,66.3377,66.3476,18539.0
2023-05-11 10:40:00,67.51,67.77,67.49,67.7,35095.0,66.3377,66.5932,66.3181,66.5244,35095.0
2023-05-11 10:50:00,67.7,67.88,67.67,67.88,15765.0,66.5244,66.7013,66.495,66.7013,15765.0
2023-05-11 11:00:00,67.89,67.91,67.75,67.83,27783.0,66.7111,66.7308,66.5736,66.6522,27783.0
2023-05-11 11:10:00,67.82,67.95,67.79,67.92,15269.0,66.6424,66.7701,66.6129,66.7406,15269.0
2023-05-11 11:20:00,67.89,67.9,67.79,67.9,18141.0,66.7111,66.721,66.6129,66.721,18141.0
2023-05-11 11:30:00,67.9,67.92,67.79,67.81,18509.0,66.721,66.7406,66.6129,66.6325,18509.0
2023-05-11 11:40:00,67.83,68.04,67.82,68.01,34921.0,66.6522,66.8585,66.6424,66.8291,34921.0
2023-05-11 11:50:00,68.02,68.09,68.01,68.07,57428.0,66.8389,66.9077,66.8291,66.888,57428.0
2023-05-11 12:00:00,68.08,68.09,67.91,68.07,22088.0,66.8978,66.9077,66.7308,66.888,22088.0
2023-05-11 12:10:00,68.06,68.06,67.94,67.98,22396.0,66.8782,66.8782,66.7603,66.7996,22396.0
2023-05-11 12:20:00,67.98,68.11,67.97,68.05,42082.0,66.7996,66.9273,66.7898,66.8684,42082.0
2023-05-11 12:30:00,68.05,68.11,67.99,68.04,20359.0,66.8684,66.9273,66.8094,66.8585,20359.0
2023-05-11 12:40:00,68.04,68.09,68.02,68.06,19031.0,66.8585,66.9077,66.8389,66.8782,19031.0
2023-05-11 12:50:00,68.06,68.1,68.04,68.07,9710.0,66.8782,66.9175,66.8585,66.888,9710.0
2023-05-11 13:00:00,68.08,68.08,67.96,67.98,21566.0,66.8978,66.8978,66.7799,66.7996,21566.0
2023-05-11 13:10:00,67.99,68.02,67.93,67.98,12592.0,66.8094,66.8389,66.7504,66.7996,12592.0
2023-05-11 13:20:00,67.99,68.0,67.93,67.97,18278.0,66.8094,66.8192,66.7504,66.7898,18278.0
2023-05-11 13:30:00,67.97,68.06,67.92,68.06,25559.0,66.7898,66.8782,66.7406,66.8782,25559.0
2023-05-11 13:40:00,68.06,68.07,67.86,67.87,18365.0,66.8782,66.888,66.6817,66.6915,18365.0
2023-05-11 13:50:00,67.87,68.03,67.83,68.02,21941.0,66.6915,66.8487,66.6522,66.8389,21941.0
2023-05-11 14:00:00,68.03,68.14,68.01,68.13,21277.0,66.8487,66.9568,66.8291,66.947,21277.0
2023-05-11 14:10:00,68.13,68.14,67.98,68.02,20421.0,66.947,66.9568,66.7996,66.8389,20421.0
2023-05-11 14:20:00,68.01,68.03,67.98,68.02,38102.0,66.8291,66.8487,66.7996,66.8389,38102.0
2023-05-11 14:30:00,68.01,68.03,67.98,68.03,41265.0,66.8291,66.8487,66.7996,66.8487,41265.0
2023-05-11 14:40:00,68.03,68.1,68.0,68.1,36334.0,66.8487,66.9175,66.8192,66.9175,36334.0
2023-05-11 14:50:00,68.09,68.18,68.05,68.18,15209.0,66.9077,66.9961,66.8684,66.9961,15209.0
2023-05-11 15:00:00,68.18,68.19,68.07,68.17,26926.0,66.9961,67.0059,66.888,66.9863,26926.0
2023-05-11 15:10:00,68.17,68.26,68.05,68.06,31625.0,66.9863,67.0747,66.8684,66.8782,31625.0
2023-05-11 15:20:00,68.06,68.19,68.06,68.11,24407.0,66.8782,67.0059,66.8782,66.9273,24407.0
2023-05-11 15:30:00,68.11,68.15,68.06,68.09,70998.0,66.9273,66.9666,66.8782,66.9077,70998.0
2023-05-11 15:40:00,68.1,68.13,68.02,68.06,79517.0,66.9175,66.947,66.8389,66.8782,79517.0
2023-05-11 15:50:00,68.06,68.18,68.03,68.12,154916.0,66.8782,66.9961,66.8487,66.9371,154916.0
2023-05-12 09:30:00,68.24,68.62,68.17,68.39,67976.0,67.0551,67.4285,66.9863,67.2025,67976.0
2023-05-12 09:40:00,68.38,68.68,68.38,68.47,35630.0,67.1926,67.4874,67.1926,67.2811,35630.0
2023-05-12 09:50:00,68.49,68.75,68.49,68.66,32036.0,67.3007,67.5562,67.3007,67.4678,32036.0
2023-05-12 10:00:00,68.61,68.7,68.4,68.52,47182.0,67.4186,67.5071,67.2123,67.3302,47182.0
2023-05-12 10:10:00,68.53,68.77,68.52,68.77,41893.0,67.34,67.5759,67.3302,67.5759,41893.0
2023-05-12 10:20:00,68.78,68.82,68.68,68.7,76382.0,67.5857,67.625,67.4874,67.5071,76382.0
2023-05-12 10:30:00,68.69,68.71,68.52,68.58,31752.0,67.4972,67.5169,67.3302,67.3892,31752.0
2023-05-12 10:40:00,68.59,68.68,68.58,68.67,26789.0,67.399,67.4874,67.3892,67.4776,26789.0
2023-05-12 10:50:00,68.67,68.67,68.55,68.61,51741.0,67.4776,67.4776,67.3597,67.4186,51741.0
2023-05-12 11:00:00,68.64,68.88,68.61,68.84,44107.0,67.4481,67.6839,67.4186,67.6446,44107.0
2023-05-12 11:10:00,68.85,68.89,68.73,68.76,51914.0,67.6545,67.6938,67.5366,67.566,51914.0
2023-05-12 11:20:00,68.76,68.84,68.71,68.71,38657.0,67.566,67.6446,67.5169,67.5169,38657.0
2023-05-12 11:30:00,68.69,68.74,68.62,68.65,33887.0,67.4972,67.5464,67.4285,67.4579,33887.0
2023-05-12 11:40:00,68.63,68.74,68.62,68.69,20728.0,67.4383,67.5464,67.4285,67.4972,20728.0
2023-05-12 11:50:00,68.7,68.74,68.65,68.71,21248.0,67.5071,67.5464,67.4579,67.5169,21248.0
2023-05-12 12:00:00,68.75,68.76,68.51,68.53,24613.0,67.5562,67.566,67.3204,67.34,24613.0
2023-05-12 12:10:00,68.53,68.54,68.4,68.48,29232.0,67.34,67.3499,67.2123,67.2909,29232.0
2023-05-12 12:20:00,68.48,68.48,68.24,68.27,33437.0,67.2909,67.2909,67.0551,67.0845,33437.0
2023-05-12 12:30:00,68.27,68.34,68.12,68.17,24298.0,67.0845,67.1533,66.9371,66.9863,24298.0
2023-05-12 12:40:00,68.19,68.2,68.06,68.16,31673.0,67.0059,67.0158,66.8782,66.9765,31673.0
2023-05-12 12:50:00,68.15,68.23,68.14,68.23,17446.0,66.9666,67.0452,66.9568,67.0452,17446.0
2023-05-12 13:00:00,68.22,68.25,68.15,68.18,18521.0,67.0354,67.0649,66.9666,66.9961,18521.0
2023-05-12 13:10:00,68.17,68.19,68.11,68.15,18192.0,66.9863,67.0059,66.9273,66.9666,18192.0
2023-05-12 13:20:00,68.14,68.32,68.14,68.23,19047.0,66.9568,67.1337,66.9568,67.0452,19047.0
2023-05-12 13:30:00,68.22,68.24,67.99,68.01,42391.0,67.0354,67.0551,66.8094,66.8291,42391.0
2023-05-12 13:40:00,68.01,68.07,67.97,68.04,19471.0,66.8291,66.888,66.7898,66.8585,19471.0
2023-05-12 13:50:00,68.04,68.09,67.87,67.87,25324.0,66.8585,66.9077,66.6915,66.6915,25324.0
2023-05-12 14:00:00,67.85,68.01,67.82,67.91,26010.0,66.6718,66.8291,66.6424,66.7308,26010.0
2023-05-12 14:10:00,67.92,67.97,67.72,67.73,24510.0,66.7406,66.7898,66.5441,66.5539,24510.0
2023-05-12 14:20:00,67.72,67.91,67.69,67.85,26863.0,66.5441,66.7308,66.5146,66.6718,26863.0
2023-05-12 14:30:00,67.85,67.93,67.76,67.77,31773.0,66.6718,66.7504,66.5834,66.5932,31773.0
2023-05-12 14:40:00,67.76,67.81,67.67,67.8,23788.0,66.5834,66.6325,66.495,66.6227,23788.0
2023-05-12 14:50:00,67.81,67.99,67.81,67.95,39209.0,66.6325,66.8094,66.6325,66.7701,39209.0
2023-05-12 15:00:00,67.95,68.04,67.9,68.0,33216.0,66.7701,66.8585,66.721,66.8192,33216.0
2023-05-12 15:10:00,68.0,68.07,67.98,68.03,38356.0,66.8192,66.888,66.7996,66.8487,38356.0
2023-05-12 15:20:00,68.04,68.16,68.04,68.15,40897.0,66.8585,66.9765,66.8585,66.9666,40897.0
2023-05-12 15:30:00,68.16,68.35,68.15,68.2,69218.0,66.9765,67.1632,66.9666,67.0158,69218.0
2023-05-12 15:40:00,68.21,68.3,68.13,68.29,92798.0,67.0256,67.114,66.947,67.1042,92798.0
2023-05-12 15:50:00,68.31,68.47,68.29,68.44,238485.0,67.1238,67.2811,67.1042,67.2516,238485.0
2023-05-15 09:30:00,68.26,68.42,67.98,68.15,85113.0,67.0747,67.2319,66.7996,66.9666,85113.0
2023-05-15 09:40:00,68.15,68.25,67.89,68.01,60486.0,66.9666,67.0649,66.7111,66.8291,60486.0
2023-05-15 09:50:00,67.98,68.06,67.83,68.06,43083.0,66.7996,66.8782,66.6522,66.8782,43083.0
2023-05-15 10:00:00,68.09,68.2,68.04,68.09,39671.0,66.9077,67.0158,66.8585,66.9077,39671.0
2023-05-15 10:10:00,68.09,68.21,68.04,68.14,57549.0,66.9077,67.0256,66.8585,66.9568,57549.0
2023-05-15 10:20:00,68.14,68.37,68.1,68.33,55005.0,66.9568,67.1828,66.9175,67.1435,55005.0
2023-05-15 10:30:00,68.32,68.41,68.3,68.34,34553.0,67.1337,67.2221,67.114,67.1533,34553.0
2023-05-15 10:40:00,68.36,68.48,68.34,68.34,35053.0,67.173,67.2909,67.1533,67.1533,35053.0
2023-05-15 10:50:00,68.35,68.53,68.32,68.53,56157.0,67.1632,67.34,67.1337,67.34,56157.0
2023-05-15 11:00:00,68.52,68.56,68.38,68.42,31197.0,67.3302,67.3695,67.1926,67.2319,31197.0
2023-05-15 11:10:00,68.42,68.51,68.37,68.42,24893.0,67.2319,67.3204,67.1828,67.2319,24893.0
2023-05-15 11:20:00,68.42,68.53,68.42,68.47,37150.0,67.2319,67.34,67.2319,67.2811,37150.0
2023-05-15 11:30:00,68.46,68.55,68.45,68.5,22070.0,67.2712,67.3597,67.2614,67.3105,22070.0
2023-05-15 11:40:00,68.5,68.65,68.42,68.65,18178.0,67.3105,67.4579,67.2319,67.4579,18178.0
2023-05-15 11:50:00,68.65,68.7,68.6,68.61,21181.0,67.4579,67.5071,67.4088,67.4186,21181.0
2023-05-15 12:00:00,68.59,68.6,68.42,68.46,31773.0,67.399,67.4088,67.2319,67.2712,31773.0
2023-05-15 12:10:00,68.45,68.46,68.38,68.42,15975.0,67.2614,67.2712,67.1926,67.2319,15975.0
2023-05-15 12:20:00,68.42,68.46,68.36,68.43,16728.0,67.2319,67.2712,67.173,67.2418,16728.0
2023-05-15 12:30:00,68.43,68.54,68.42,68.49,12741.0,67.2418,67.3499,67.2319,67.3007,12741.0
2023-05-15 12:40:00,68.49,68.61,68.49,68.59,16798.0,67.3007,67.4186,67.3007,67.399,16798.0
2023-05-15 12:50:00,68.6,68.67,68.59,68.66,16159.0,67.4088,67.4776,67.399,67.4678,16159.0
2023-05-15 13:00:00,68.66,68.68,68.58,68.63,21991.0,67.4678,67.4874,67.3892,67.4383,21991.0
2023-05-15 13:10:00,68.64,68.66,68.52,68.53,14993.0,67.4481,67.4678,67.3302,67.34,14993.0
2023-05-15 13:20:00,68.52,68.56,68.48,68.49,25306.0,67.3302,67.3695,67.2909,67.3007,25306.0
2023-05-15 13:30:00,68.48,68.6,68.47,68.59,29481.0,67.2909,67.4088,67.2811,67.399,29481.0
2023-05-15 13:40:00,68.59,68.6,68.46,68.48,28203.0,67.399,67.4088,67.2712,67.2909,28203.0
2023-05-15 13:50:00,68.48,68.59,68.47,68.57,20012.0,67.2909,67.399,67.2811,67.3793,20012.0
2023-05-15 14:00:00,68.58,68.6,68.5,68.56,19013.0,67.3892,67.4088,67.3105,67.3695,19013.0
2023-05-15 14:10:00,68.56,68.62,68.47,68.55,29435.0,67.3695,67.4285,67.2811,67.3597,29435.0
2023-05-15 14:20:00,68.55,68.55,68.3,68.32,32154.0,67.3597,67.3597,67.114,67.1337,32154.0
2023-05-15 14:30:00,68.32,68.35,68.26,68.29,20219.0,67.1337,67.1632,67.0747,67.1042,20219.0
2023-05-15 14:40:00,68.31,68.35,68.27,68.34,20653.0,67.1238,67.1632,67.0845,67.1533,20653.0
2023-05-15 14:50:00,68.34,68.35,68.2,68.22,20907.0,67.1533,67.1632,67.0158,67.0354,20907.0
2023-05-15 15:00:00,68.24,68.32,68.2,68.31,31597.0,67.0551,67.1337,67.0158,67.1238,31597.0
2023-05-15 15:10:00,68.32,68.45,68.32,68.42,34294.0,67.1337,67.2614,67.1337,67.2319,34294.0
2023-05-15 15:20:00,68.42,68.47,68.38,68.47,36540.0,67.2319,67.2811,67.1926,67.2811,36540.0
2023-05-15 15:30:00,68.46,68.51,68.42,68.51,42476.0,67.2712,67.3204,67.2319,67.3204,42476.0
2023-05-15 15:40:00,68.51,68.53,68.45,68.47,59502.0,67.3204,67.34,67.2614,67.2811,59502.0
2023-05-15 15:50:00,68.45,68.56,68.43,68.56,202388.0,67.2614,67.3695,67.2418,67.3695,202388.0
2023-05-16 09:30:00,67.84,67.91,67.62,67.79,67667.0,66.662,66.7308,66.4458,66.6129,67667.0
2023-05-16 09:40:00,67.81,68.17,67.69,68.06,54232.0,66.6325,66.9863,66.5146,66.8782,54232.0
2023-05-16 09:50:00,68.08,68.24,67.88,68.24,44272.0,66.8978,67.0551,66.7013,67.0551,44272.0
2023-05-16 10:00:00,68.23,68.51,68.17,68.45,59283.0,67.0452,67.3204,66.9863,67.2614,59283.0
2023-05-16 10:10:00,68.45,68.45,68.14,68.14,61029.0,67.2614,67.2614,66.9568,66.9568,61029.0
2023-05-16 10:20:00,68.14,68.3,68.04,68.29,31225.0,66.9568,67.114,66.8585,67.1042,31225.0
2023-05-16 10:30:00,68.29,68.4,68.18,68.25,34492.0,67.1042,67.2123,66.9961,67.0649,34492.0
2023-05-16 10:40:00,68.25,68.42,68.23,68.41,28364.0,67.0649,67.2319,67.0452,67.2221,28364.0
2023-05-16 10:50:00,68.41,68.5,68.37,68.44,39200.0,67.2221,67.3105,67.1828,67.2516,39200.0
2023-05-16 11:00:00,68.47,68.55,68.38,68.52,24293.0,67.2811,67.3597,67.1926,67.3302,24293.0
2023-05-16 11:10:00,68.51,68.56,68.43,68.52,33337.0,67.3204,67.3695,67.2418,67.3302,33337.0
2023-05-16 11:20:00,68.53,68.53,68.36,68.47,30271.0,67.34,67.34,67.173,67.2811,30271.0
2023-05-16 11:30:00,68.47,68.47,68.29,68.41,23929.0,67.2811,67.2811,67.1042,67.2221,23929.0
2023-05-16 11:40:00,68.41,68.58,68.37,68.58,22409.0,67.2221,67.3892,67.1828,67.3892,22409.0
2023-05-16 11:50:00,68.6,68.7,68.54,68.7,30340.0,67.4088,67.5071,67.3499,67.5071,30340.0
2023-05-16 12:00:00,68.71,68.71,68.58,68.64,25801.0,67.5169,67.5169,67.3892,67.4481,25801.0
2023-05-16 12:10:00,68.65,68.89,68.64,68.85,29013.0,67.4579,67.6938,67.4481,67.6545,29013.0
2023-05-16 12:20:00,68.85,68.88,68.72,68.8,24622.0,67.6545,67.6839,67.5267,67.6053,24622.0
2023-05-16 12:30:00,68.81,68.91,68.81,68.91,15580.0,67.6152,67.7134,67.6152,67.7134,15580.0
2023-05-16 12:40:00,68.91,68.93,68.82,68.88,27685.0,67.7134,67.7331,67.625,67.6839,27685.0
2023-05-16 12:50:00,68.9,68.94,68.87,68.88,18801.0,67.7036,67.7429,67.6741,67.6839,18801.0
2023-05-16 13:00:00,68.89,68.94,68.87,68.93,18071.0,67.6938,67.7429,67.6741,67.7331,18071.0
2023-05-16 13:10:00,68.93,69.01,68.91,69.01,38451.0,67.7331,67.8117,67.7134,67.8117,38451.0
2023-05-16 13:20:00,69.01,69.02,68.93,69.0,35071.0,67.8117,67.8215,67.7331,67.8019,35071.0
2023-05-16 13:30:00,69.0,69.09,68.95,69.05,31897.0,67.8019,67.8903,67.7527,67.851,31897.0
2023-05-16 13:40:00,69.03,69.15,69.0,69.15,25638.0,67.8313,67.9493,67.8019,67.9493,25638.0
2023-05-16 13:50:00,69.14,69.18,69.09,69.16,24026.0,67.9394,67.9787,67.8903,67.9591,24026.0
2023-05-16 14:00:00,69.16,69.18,69.05,69.16,32690.0,67.9591,67.9787,67.851,67.9591,32690.0
2023-05-16 14:10:00,69.16,69.3,69.15,69.3,37619.0,67.9591,68.0967,67.9493,68.0967,37619.0
2023-05-16 14:20:00,69.3,69.35,69.21,69.34,31220.0,68.0967,68.1458,68.0082,68.136,31220.0
2023-05-16 14:30:00,69.33,69.37,69.28,69.37,38071.0,68.1261,68.1654,68.077,68.1654,38071.0
2023-05-16 14:40:00,69.37,69.4,69.32,69.4,34769.0,68.1654,68.1949,68.1163,68.1949,34769.0
2023-05-16 14:50:00,69.4,69.48,69.37,69.45,40132.0,68.1949,68.2735,68.1654,68.2441,40132.0
2023-05-16 15:00:00,69.44,69.45,69.33,69.34,58231.0,68.2342,68.2441,68.1261,68.136,58231.0
2023-05-16 15:10:00,69.35,69.52,69.34,69.47,59083.0,68.1458,68.3128,68.136,68.2637,59083.0
2023-05-16 15:20:00,69.47,69.68,69.44,69.64,87916.0,68.2637,68.4701,68.2342,68.4308,87916.0
2023-05-16 15:30:00,69.64,69.66,69.49,69.59,94928.0,68.4308,68.4504,68.2834,68.3816,94928.0
2023-05-16 15:40:00,69.6,69.66,69.5,69.55,186503.0,68.3914,68.4504,68.2932,68.3423,186503.0
2023-05-16 15:50:00,69.54,69.55,69.34,69.36,304737.0,68.3325,68.3423,68.136,68.1556,304737.0
2023-05-17 09:30:00,69.24,69.45,69.11,69.25,86412.0,68.0377,68.2441,67.91,68.0475,86412.0
2023-05-17 09:40:00,69.25,69.36,69.13,69.18,25900.0,68.0475,68.1556,67.9296,67.9787,25900.0
2023-05-17 09:50:00,69.18,69.18,68.96,69.0,35707.0,67.9787,67.9787,67.7626,67.8019,35707.0
2023-05-17 10:00:00,68.98,69.43,68.92,69.43,29106.0,67.7822,68.2244,67.7233,68.2244,29106.0
2023-05-17 10:10:00,69.43,69.59,69.4,69.4,34912.0,68.2244,68.3816,68.1949,68.1949,34912.0
2023-05-17 10:20:00,69.38,69.45,69.25,69.25,32859.0,68.1753,68.2441,68.0475,68.0475,32859.0
2023-05-17 10:30:00,69.25,69.29,69.15,69.22,37706.0,68.0475,68.0868,67.9493,68.018,37706.0
2023-05-17 10:40:00,69.23,69.35,69.15,69.34,76888.0,68.0279,68.1458,67.9493,68.136,76888.0
2023-05-17 10:50:00,69.35,69.48,69.29,69.45,120157.0,68.1458,68.2735,68.0868,68.2441,120157.0
2023-05-17 11:00:00,69.45,69.46,69.2,69.25,21042.0,68.2441,68.2539,67.9984,68.0475,21042.0
2023-05-17 11:10:00,69.24,69.37,69.17,69.28,28192.0,68.0377,68.1654,67.9689,68.077,28192.0
2023-05-17 11:20:00,69.29,69.42,69.22,69.41,20806.0,68.0868,68.2146,68.018,68.2047,20806.0
2023-05-17 11:30:00,69.41,69.46,69.36,69.41,18728.0,68.2047,68.2539,68.1556,68.2047,18728.0
2023-05-17 11:40:00,69.4,69.53,69.4,69.48,19873.0,68.1949,68.3227,68.1949,68.2735,19873.0
2023-05-17 11:50:00,69.5,69.51,69.39,69.49,15120.0,68.2932,68.303,68.1851,68.2834,15120.0
2023-05-17 12:00:00,69.5,69.54,69.47,69.49,21757.0,68.2932,68.3325,68.2637,68.2834,21757.0
2023-05-17 12:10:00,69.49,69.64,69.49,69.61,30391.0,68.2834,68.4308,68.2834,68.4013,30391.0
2023-05-17 12:20:00,69.61,69.61,69.38,69.45,41853.0,68.4013,68.4013,68.1753,68.2441,41853.0
2023-05-17 12:30:00,69.46,69.57,69.45,69.56,40104.0,68.2539,68.362,68.2441,68.3521,40104.0
2023-05-17 12:40:00,69.58,69.73,69.54,69.65,25430.0,68.3718,68.5192,68.3325,68.4406,25430.0
2023-05-17 12:50:00,69.64,69.67,69.55,69.62,25699.0,68.4308,68.4602,68.3423,68.4111,25699.0
2023-05-17 13:00:00,69.62,69.69,69.59,69.59,22457.0,68.4111,68.4799,68.3816,68.3816,22457.0
2023-05-17 13:10:00,69.59,69.6,69.46,69.46,20916.0,68.3816,68.3914,68.2539,68.2539,20916.0
2023-05-17 13:20:00,69.46,69.59,69.46,69.59,23935.0,68.2539,68.3816,68.2539,68.3816,23935.0
2023-05-17 13:30:00,69.59,69.66,69.57,69.62,19314.0,68.3816,68.4504,68.362,68.4111,19314.0
2023-05-17 13:40:00,69.63,69.75,69.62,69.7,28311.0,68.4209,68.5388,68.4111,68.4897,28311.0
2023-05-17 13:50:00,69.72,69.84,69.7,69.83,26229.0,68.5094,68.6273,68.4897,68.6175,26229.0
2023-05-17 14:00:00,69.83,69.85,69.64,69.67,27908.0,68.6175,68.6371,68.4308,68.4602,27908.0
2023-05-17 14:10:00,69.66,69.66,69.54,69.56,22639.0,68.4504,68.4504,68.3325,68.3521,22639.0
2023-05-17 14:20:00,69.57,69.59,69.28,69.32,31563.0,68.362,68.3816,68.077,68.1163,31563.0
2023-05-17 14:30:00,69.33,69.36,69.25,69.27,41662.0,68.1261,68.1556,68.0475,68.0672,41662.0
2023-05-17 14:40:00,69.27,69.38,69.22,69.38,36148.0,68.0672,68.1753,68.018,68.1753,36148.0
2023-05-17 14:50:00,69.38,69.4,69.29,69.35,17138.0,68.1753,68.1949,68.0868,68.1458,17138.0
2023-05-17 15:00:00,69.36,69.56,69.35,69.54,31297.0,68.1556,68.3521,68.1458,68.3325,31297.0
2023-05-17 15:10:00,69.55,69.71,69.53,69.67,43617.0,68.3423,68.4995,68.3227,68.4602,43617.0
2023-05-17 15:20:00,69.66,69.67,69.43,69.46,39452.0,68.4504,68.4602,68.2244,68.2539,39452.0
2023-05-17 15:30:00,69.47,69.62,69.47,69.53,58613.0,68.2637,68.4111,68.2637,68.3227,58613.0
2023-05-17 15:40:00,69.53,69.66,69.5,69.61,86046.0,68.3227,68.4504,68.2932,68.4013,86046.0
2023-05-17 15:50:00,69.61,69.62,69.48,69.5,208272.0,68.4013,68.4111,68.2735,68.2932,208272.0
2023-05-18 09:30:00,69.57,69.68,69.4,69.44,42964.0,68.362,68.4701,68.1949,68.2342,42964.0
2023-05-18 09:40:00,69.4,69.53,69.16,69.2,19299.0,68.1949,68.3227,67.9591,67.9984,19299.0
2023-05-18 09:50:00,69.16,69.35,69.15,69.35,47034.0,67.9591,68.1458,67.9493,68.1458,47034.0
2023-05-18 10:00:00,69.38,69.82,69.35,69.81,19605.0,68.1753,68.6076,68.1458,68.5978,19605.0
2023-05-18 10:10:00,69.81,69.82,69.72,69.78,17018.0,68.5978,68.6076,68.5094,68.5683,17018.0
2023-05-18 10:20:00,69.78,69.98,69.73,69.82,40145.0,68.5683,68.7648,68.5192,68.6076,40145.0
2023-05-18 10:30:00,69.81,70.02,69.81,69.98,58553.0,68.5978,68.8042,68.5978,68.7648,58553.0
2023-05-18 10:40:00,69.97,69.97,69.84,69.93,15289.0,68.755,68.755,68.6273,68.7157,15289.0
2023-05-18 10:50:00,69.94,70.11,69.93,70.09,16114.0,68.7255,68.8926,68.7157,68.8729,16114.0
2023-05-18 11:00:00,70.09,70.16,70.03,70.11,32134.0,68.8729,68.9417,68.814,68.8926,32134.0
2023-05-18 11:10:00,70.09,70.13,69.98,70.06,17156.0,68.8729,68.9122,68.7648,68.8435,17156.0
2023-05-18 11:20:00,70.08,70.22,70.02,70.19,23726.0,68.8631,69.0007,68.8042,68.9712,23726.0
2023-05-18 11:30:00,70.17,70.27,70.13,70.2,13394.0,68.9515,69.0498,68.9122,68.981,13394.0
2023-05-18 11:40:00,70.2,70.4,70.18,70.39,33595.0,68.981,69.1776,68.9614,69.1677,33595.0
2023-05-18 11:50:00,70.38,70.4,70.16,70.23,34587.0,69.1579,69.1776,68.9417,69.0105,34587.0
2023-05-18 12:00:00,70.23,70.29,70.06,70.09,29569.0,69.0105,69.0695,68.8435,68.8729,29569.0
2023-05-18 12:10:00,70.13,70.17,69.97,70.03,22098.0,68.9122,68.9515,68.755,68.814,22098.0
2023-05-18 12:20:00,70.05,70.1,69.9,69.96,17780.0,68.8336,68.8828,68.6862,68.7452,17780.0
2023-05-18 12:30:00,69.96,70.05,69.92,69.96,17399.0,68.7452,68.8336,68.7059,68.7452,17399.0
2023-05-18 12:40:00,69.96,70.01,69.87,70.0,16977.0,68.7452,68.7943,68.6568,68.7845,16977.0
2023-05-18 12:50:00,69.98,70.0,69.87,69.94,13276.0,68.7648,68.7845,68.6568,68.7255,13276.0
2023-05-18 13:00:00,69.94,70.14,69.94,70.11,14324.0,68.7255,68.9221,68.7255,68.8926,14324.0
2023-05-18 13:10:00,70.09,70.28,70.08,70.26,24118.0,68.8729,69.0596,68.8631,69.04,24118.0
2023-05-18 13:20:00,70.27,70.31,70.14,70.15,32587.0,69.0498,69.0891,68.9221,68.9319,32587.0
2023-05-18 13:30:00,70.1,70.3,70.1,70.25,19191.0,68.8828,69.0793,68.8828,69.0302,19191.0
2023-05-18 13:40:00,70.23,70.28,70.07,70.16,15921.0,69.0105,69.0596,68.8533,68.9417,15921.0
2023-05-18 13:50:00,70.17,70.21,70.06,70.12,26863.0,68.9515,68.9909,68.8435,68.9024,26863.0
2023-05-18 14:00:00,70.12,70.17,70.08,70.16,12942.0,68.9024,68.9515,68.8631,68.9417,12942.0
2023-05-18 14:10:00,70.19,70.29,70.19,70.29,26517.0,68.9712,69.0695,68.9712,69.0695,26517.0
2023-05-18 14:20:00,70.31,70.39,70.29,70.3,15333.0,69.0891,69.1677,69.0695,69.0793,15333.0
2023-05-18 14:30:00,70.31,70.39,70.29,70.35,16220.0,69.0891,69.1677,69.0695,69.1284,16220.0
2023-05-18 14:40:00,70.38,70.38,70.3,70.35,17033.0,69.1579,69.1579,69.0793,69.1284,17033.0
2023-05-18 14:50:00,70.37,70.4,70.31,70.4,22757.0,69.1481,69.1776,69.0891,69.1776,22757.0
2023-05-18 15:00:00,70.4,70.46,70.31,70.42,35741.0,69.1776,69.2365,69.0891,69.1972,35741.0
2023-05-18 15:10:00,70.42,70.54,70.42,70.52,34179.0,69.1972,69.3151,69.1972,69.2955,34179.0
2023-05-18 15:20:00,70.52,70.53,70.29,70.36,70422.0,69.2955,69.3053,69.0695,69.1383,70422.0
2023-05-18 15:30:00,70.37,70.37,70.17,70.26,111490.0,69.1481,69.1481,68.9515,69.04,111490.0
2023-05-18 15:40:00,70.25,70.31,70.18,70.23,114789.0,69.0302,69.0891,68.9614,69.0105,114789.0
2023-05-18 15:50:00,70.24,70.42,70.14,70.15,337984.0,69.0203,69.1972,68.9221,68.9319,337984.0
2023-05-19 09:30:00,70.26,70.36,69.82,69.82,72477.0,69.04,69.1383,68.6076,68.6076,72477.0
2023-05-19 09:40:00,69.82,69.82,69.36,69.39,46227.0,68.6076,68.6076,68.1556,68.1851,46227.0
2023-05-19 09:50:00,69.39,69.58,69.26,69.27,64132.0,68.1851,68.3718,68.0574,68.0672,64132.0
2023-05-19 10:00:00,69.26,69.41,69.13,69.31,48855.0,68.0574,68.2047,67.9296,68.1065,48855.0
2023-05-19 10:10:00,69.3,69.59,69.21,69.55,37609.0,68.0967,68.3816,68.0082,68.3423,37609.0
2023-05-19 10:20:00,69.57,69.64,69.31,69.33,26362.0,68.362,68.4308,68.1065,68.1261,26362.0
2023-05-19 10:30:00,69.34,69.43,69.22,69.29,27456.0,68.136,68.2244,68.018,68.0868,27456.0
2023-05-19 10:40:00,69.28,69.36,69.19,69.24,21400.0,68.077,68.1556,67.9886,68.0377,21400.0
2023-05-19 10:50:00,69.24,69.4,69.24,69.31,47101.0,68.0377,68.1949,68.0377,68.1065,47101.0
2023-05-19 11:00:00,69.33,69.34,69.1,69.11,33684.0,68.1261,68.136,67.9001,67.91,33684.0
2023-05-19 11:10:00,69.1,69.15,68.85,69.05,50792.0,67.9001,67.9493,67.6545,67.851,50792.0
2023-05-19 11:20:00,69.06,69.16,68.99,68.99,25349.0,67.8608,67.9591,67.792,67.792,25349.0
2023-05-19 11:30:00,69.0,69.06,68.72,68.75,33591.0,67.8019,67.8608,67.5267,67.5562,33591.0
2023-05-19 11:40:00,68.75,68.99,68.71,68.96,15647.0,67.5562,67.792,67.5169,67.7626,15647.0
2023-05-19 11:50:00,68.95,68.95,68.79,68.86,28682.0,67.7527,67.7527,67.5955,67.6643,28682.0
2023-05-19 12:00:00,68.82,68.9,68.75,68.84,19222.0,67.625,67.7036,67.5562,67.6446,19222.0
2023-05-19 12:10:00,68.86,68.97,68.83,68.86,18867.0,67.6643,67.7724,67.6348,67.6643,18867.0
2023-05-19 12:20:00,68.87,69.13,68.86,69.13,62534.0,67.6741,67.9296,67.6643,67.9296,62534.0
2023-05-19 12:30:00,69.12,69.12,68.9,69.01,47735.0,67.9198,67.9198,67.7036,67.8117,47735.0
2023-05-19 12:40:00,69.0,69.23,69.0,69.21,19791.0,67.8019,68.0279,67.8019,68.0082,19791.0
2023-05-19 12:50:00,69.2,69.32,69.19,69.27,20777.0,67.9984,68.1163,67.9886,68.0672,20777.0
2023-05-19 13:00:00,69.27,69.29,69.16,69.18,24018.0,68.0672,68.0868,67.9591,67.9787,24018.0
2023-05-19 13:10:00,69.17,69.21,69.12,69.18,8852.0,67.9689,68.0082,67.9198,67.9787,8852.0
2023-05-19 13:20:00,69.19,69.19,69.13,69.16,12634.0,67.9886,67.9886,67.9296,67.9591,12634.0
2023-05-19 13:30:00,69.17,69.24,69.14,69.24,21158.0,67.9689,68.0377,67.9394,68.0377,21158.0
2023-05-19 13:40:00,69.25,69.25,69.01,69.03,16364.0,68.0475,68.0475,67.8117,67.8313,16364.0
2023-05-19 13:50:00,69.01,69.02,68.91,68.91,23117.0,67.8117,67.8215,67.7134,67.7134,23117.0
2023-05-19 14:00:00,68.92,68.95,68.86,68.87,18033.0,67.7233,67.7527,67.6643,67.6741,18033.0
2023-05-19 14:10:00,68.87,68.88,68.75,68.82,28690.0,67.6741,67.6839,67.5562,67.625,28690.0
2023-05-19 14:20:00,68.83,68.95,68.83,68.88,31251.0,67.6348,67.7527,67.6348,67.6839,31251.0
2023-05-19 14:30:00,68.88,69.01,68.86,69.0,17732.0,67.6839,67.8117,67.6643,67.8019,17732.0
2023-05-19 14:40:00,68.99,69.05,68.9,68.91,16454.0,67.792,67.851,67.7036,67.7134,16454.0
2023-05-19 14:50:00,68.94,69.06,68.93,69.06,17068.0,67.7429,67.8608,67.7331,67.8608,17068.0
2023-05-19 15:00:00,69.05,69.12,69.0,69.03,31348.0,67.851,67.9198,67.8019,67.8313,31348.0
2023-05-19 15:10:00,69.03,69.04,68.91,68.92,34674.0,67.8313,67.8412,67.7134,67.7233,34674.0
2023-05-19 15:20:00,68.91,68.96,68.84,68.91,31467.0,67.7134,67.7626,67.6446,67.7134,31467.0
2023-05-19 15:30:00,68.92,69.18,68.92,69.14,34759.0,67.7233,67.9787,67.7233,67.9394,34759.0
2023-05-19 15:40:00,69.14,69.21,69.11,69.14,44856.0,67.9394,68.0082,67.91,67.9394,44856.0
2023-05-19 15:50:00,69.14,69.21,69.08,69.19,150371.0,67.9394,68.0082,67.8805,67.9886,150371.0
2023-05-22 09:30:00,69.21,69.92,69.21,69.77,67761.0,68.0082,68.7059,68.0082,68.5585,67761.0
2023-05-22 09:40:00,69.78,69.87,69.45,69.45,44105.0,68.5683,68.6568,68.2441,68.2441,44105.0
2023-05-22 09:50:00,69.46,69.5,69.35,69.4,39412.0,68.2539,68.2932,68.1458,68.1949,39412.0
2023-05-22 10:00:00,69.39,69.39,68.79,68.8,43665.0,68.1851,68.1851,67.5955,67.6053,43665.0
2023-05-22 10:10:00,68.79,69.07,68.79,68.97,67763.0,67.5955,67.8707,67.5955,67.7724,67763.0
2023-05-22 10:20:00,68.97,69.04,68.77,68.79,30287.0,67.7724,67.8412,67.5759,67.5955,30287.0
2023-05-22 10:30:00,68.8,68.83,68.55,68.57,34792.0,67.6053,67.6348,67.3597,67.3793,34792.0
2023-05-22 10:40:00,68.57,68.58,68.23,68.23,41890.0,67.3793,67.3892,67.0452,67.0452,41890.0
2023-05-22 10:50:00,68.23,68.41,68.22,68.39,43818.0,67.0452,67.2221,67.0354,67.2025,43818.0
2023-05-22 11:00:00,68.4,68.66,68.38,68.64,29691.0,67.2123,67.4678,67.1926,67.4481,29691.0
2023-05-22 11:10:00,68.66,68.66,68.41,68.43,52432.0,67.4678,67.4678,67.2221,67.2418,52432.0
2023-05-22 11:20:00,68.41,68.51,68.39,68.49,19148.0,67.2221,67.3204,67.2025,67.3007,19148.0
2023-05-22 11:30:00,68.5,68.56,68.33,68.37,20197.0,67.3105,67.3695,67.1435,67.1828,20197.0
2023-05-22 11:40:00,68.36,68.39,68.28,68.39,30505.0,67.173,67.2025,67.0944,67.2025,30505.0
2023-05-22 11:50:00,68.39,68.64,68.38,68.57,15078.0,67.2025,67.4481,67.1926,67.3793,15078.0
2023-05-22 12:00:00,68.58,68.58,68.47,68.48,15786.0,67.3892,67.3892,67.2811,67.2909,15786.0
2023-05-22 12:10:00,68.46,68.49,68.39,68.43,14000.0,67.2712,67.3007,67.2025,67.2418,14000.0
2023-05-22 12:20:00,68.42,68.43,68.1,68.11,28577.0,67.2319,67.2418,66.9175,66.9273,28577.0
2023-05-22 12:30:00,68.11,68.12,67.94,68.03,49219.0,66.9273,66.9371,66.7603,66.8487,49219.0
2023-05-22 12:40:00,68.03,68.09,67.95,68.02,20438.0,66.8487,66.9077,66.7701,66.8389,20438.0
2023-05-22 12:50:00,68.01,68.14,67.99,68.06,24794.0,66.8291,66.9568,66.8094,66.8782,24794.0
2023-05-22 13:00:00,68.06,68.35,68.06,68.35,20486.0,66.8782,67.1632,66.8782,67.1632,20486.0
2023-05-22 13:10:00,68.34,68.38,68.15,68.27,29581.0,67.1533,67.1926,66.9666,67.0845,29581.0
2023-05-22 13:20:00,68.26,68.27,68.17,68.2,20079.0,67.0747,67.0845,66.9863,67.0158,20079.0
2023-05-22 13:30:00,68.2,68.2,68.12,68.17,14890.0,67.0158,67.0158,66.9371,66.9863,14890.0
2023-05-22 13:40:00,68.18,68.23,68.16,68.22,17391.0,66.9961,67.0452,66.9765,67.0354,17391.0
2023-05-22 13:50:00,68.21,68.22,68.05,68.05,18966.0,67.0256,67.0354,66.8684,66.8684,18966.0
2023-05-22 14:00:00,68.05,68.06,67.95,68.04,19047.0,66.8684,66.8782,66.7701,66.8585,19047.0
2023-05-22 14:10:00,68.05,68.07,67.98,68.0,22876.0,66.8684,66.888,66.7996,66.8192,22876.0
2023-05-22 14:20:00,68.0,68.06,67.98,68.04,29149.0,66.8192,66.8782,66.7996,66.8585,29149.0
2023-05-22 14:30:00,68.07,68.15,68.06,68.08,18793.0,66.888,66.9666,66.8782,66.8978,18793.0
2023-05-22 14:40:00,68.09,68.24,68.09,68.16,16121.0,66.9077,67.0551,66.9077,66.9765,16121.0
2023-05-22 14:50:00,68.18,68.21,68.07,68.1,31107.0,66.9961,67.0256,66.888,66.9175,31107.0
2023-05-22 15:00:00,68.1,68.19,68.04,68.06,41098.0,66.9175,67.0059,66.8585,66.8782,41098.0
2023-05-22 15:10:00,68.06,68.07,67.7,67.73,82263.0,66.8782,66.888,66.5244,66.5539,82263.0
2023-05-22 15:20:00,67.72,67.72,67.52,67.58,64009.0,66.5441,66.5441,66.3476,66.4065,64009.0
2023-05-22 15:30:00,67.58,67.66,67.52,67.58,71353.0,66.4065,66.4851,66.3476,66.4065,71353.0
2023-05-22 15:40:00,67.56,67.62,67.46,67.46,102305.0,66.3869,66.4458,66.2886,66.2886,102305.0
2023-05-22 15:50:00,67.48,67.55,67.36,67.44,314205.0,66.3083,66.377,66.1903,66.269,314205.0
2023-05-23 09:30:00,66.42,66.43,65.29,65.76,466629.0,65.2667,65.2765,64.1563,64.6181,466629.0
2023-05-23 09:40:00,65.75,65.83,65.16,65.63,166302.0,64.6083,64.6869,64.0285,64.4904,166302.0
2023-05-23 09:50:00,65.61,65.94,65.45,65.48,87428.0,64.4707,64.795,64.3135,64.343,87428.0
2023-05-23 10:00:00,65.49,65.92,65.48,65.91,70600.0,64.3528,64.7753,64.343,64.7655,70600.0
2023-05-23 10:10:00,65.89,66.01,65.67,65.98,121387.0,64.7459,64.8638,64.5297,64.8343,121387.0
2023-05-23 10:20:00,65.99,66.29,65.93,66.23,46592.0,64.8441,65.1389,64.7852,65.08,46592.0
2023-05-23 10:30:00,66.23,66.27,66.01,66.16,64461.0,65.08,65.1193,64.8638,65.0112,64461.0
2023-05-23 10:40:00,66.15,66.2,65.98,66.05,79760.0,65.0014,65.0505,64.8343,64.9031,79760.0
2023-05-23 10:50:00,66.03,66.03,65.75,65.76,54063.0,64.8834,64.8834,64.6083,64.6181,54063.0
2023-05-23 11:00:00,65.76,65.82,65.51,65.58,130465.0,64.6181,64.6771,64.3725,64.4413,130465.0
2023-05-23 11:10:00,65.58,65.87,65.5,65.82,40504.0,64.4413,64.7262,64.3626,64.6771,40504.0
2023-05-23 11:20:00,65.83,65.92,65.8,65.87,55978.0,64.6869,64.7753,64.6574,64.7262,55978.0
2023-05-23 11:30:00,65.88,65.9,65.68,65.72,57248.0,64.736,64.7557,64.5395,64.5788,57248.0
2023-05-23 11:40:00,65.73,65.86,65.71,65.8,32322.0,64.5886,64.7164,64.569,64.6574,32322.0
2023-05-23 11:50:00,65.78,65.89,65.7,65.83,33096.0,64.6378,64.7459,64.5592,64.6869,33096.0
2023-05-23 12:00:00,65.84,66.04,65.84,65.87,37359.0,64.6967,64.8933,64.6967,64.7262,37359.0
2023-05-23 12:10:00,65.86,65.97,65.79,65.91,27944.0,64.7164,64.8245,64.6476,64.7655,27944.0
2023-05-23 12:20:00,65.91,65.92,65.78,65.8,26252.0,64.7655,64.7753,64.6378,64.6574,26252.0
2023-05-23 12:30:00,65.82,65.94,65.74,65.86,40416.0,64.6771,64.795,64.5985,64.7164,40416.0
2023-05-23 12:40:00,65.87,65.95,65.79,65.93,26625.0,64.7262,64.8048,64.6476,64.7852,26625.0
2023-05-23 12:50:00,65.93,66.15,65.92,66.14,29928.0,64.7852,65.0014,64.7753,64.9915,29928.0
2023-05-23 13:00:00,66.14,66.16,66.07,66.13,30739.0,64.9915,65.0112,64.9227,64.9817,30739.0
2023-05-23 13:10:00,66.13,66.15,66.0,66.07,26576.0,64.9817,65.0014,64.854,64.9227,26576.0
2023-05-23 13:20:00,66.08,66.17,66.01,66.06,26907.0,64.9326,65.021,64.8638,64.9129,26907.0
2023-05-23 13:30:00,66.05,66.2,65.95,66.11,32956.0,64.9031,65.0505,64.8048,64.962,32956.0
2023-05-23 13:40:00,66.12,66.2,66.08,66.08,32780.0,64.9719,65.0505,64.9326,64.9326,32780.0
2023-05-23 13:50:00,66.07,66.21,66.04,66.17,34665.0,64.9227,65.0603,64.8933,65.021,34665.0
2023-05-23 14:00:00,66.17,66.39,66.17,66.32,32091.0,65.021,65.2372,65.021,65.1684,32091.0
2023-05-23 14:10:00,66.31,66.32,66.03,66.04,61930.0,65.1586,65.1684,64.8834,64.8933,61930.0
2023-05-23 14:20:00,66.04,66.08,65.7,65.74,78860.0,64.8933,64.9326,64.5592,64.5985,78860.0
2023-05-23 14:30:00,65.75,65.87,65.62,65.63,61225.0,64.6083,64.7262,64.4806,64.4904,61225.0
2023-05-23 14:40:00,65.62,65.71,65.52,65.67,38404.0,64.4806,64.569,64.3823,64.5297,38404.0
2023-05-23 14:50:00,65.66,65.79,65.63,65.69,45161.0,64.5199,64.6476,64.4904,64.5493,45161.0
2023-05-23 15:00:00,65.68,65.69,65.55,65.58,58948.0,64.5395,64.5493,64.4118,64.4413,58948.0
2023-05-23 15:10:00,65.59,65.67,65.46,65.47,91387.0,64.4511,64.5297,64.3233,64.3332,91387.0
2023-05-23 15:20:00,65.47,65.72,65.46,65.72,54019.0,64.3332,64.5788,64.3233,64.5788,54019.0
2023-05-23 15:30:00,65.72,65.84,65.69,65.76,68228.0,64.5788,64.6967,64.5493,64.6181,68228.0
2023-05-23 15:40:00,65.76,65.95,65.73,65.86,101601.0,64.6181,64.8048,64.5886,64.7164,101601.0
2023-05-23 15:50:00,65.87,65.87,65.58,65.69,328878.0,64.7262,64.7262,64.4413,64.5493,328878.0
2023-05-24 09:30:00,65.99,66.55,65.99,66.21,96121.0,64.8441,65.3944,64.8441,65.0603,96121.0
2023-05-24 09:40:00,66.21,66.36,65.82,65.91,87066.0,65.0603,65.2077,64.6771,64.7655,87066.0
2023-05-24 09:50:00,65.91,66.42,65.69,66.22,63177.0,64.7655,65.2667,64.5493,65.0701,63177.0
2023-05-24 10:00:00,66.23,66.33,65.91,66.03,55315.0,65.08,65.1782,64.7655,64.8834,55315.0
2023-05-24 10:10:00,66.05,66.05,65.87,65.9,42497.0,64.9031,64.9031,64.7262,64.7557,42497.0
2023-05-24 10:20:00,65.89,65.96,65.76,65.9,30464.0,64.7459,64.8147,64.6181,64.7557,30464.0
2023-05-24 10:30:00,65.9,66.25,65.9,66.18,24153.0,64.7557,65.0996,64.7557,65.0308,24153.0
2023-05-24 10:40:00,66.22,66.25,66.02,66.02,35864.0,65.0701,65.0996,64.8736,64.8736,35864.0
2023-05-24 10:50:00,66.02,66.17,65.99,66.14,18517.0,64.8736,65.021,64.8441,64.9915,18517.0
2023-05-24 11:00:00,66.15,66.17,65.88,65.9,31788.0,65.0014,65.021,64.736,64.7557,31788.0
2023-05-24 11:10:00,65.91,66.0,65.83,65.98,50648.0,64.7655,64.854,64.6869,64.8343,50648.0
2023-05-24 11:20:00,65.99,66.23,65.93,66.04,42584.0,64.8441,65.08,64.7852,64.8933,42584.0
2023-05-24 11:30:00,66.06,66.06,65.94,66.01,38105.0,64.9129,64.9129,64.795,64.8638,38105.0
2023-05-24 11:40:00,66.02,66.02,65.73,65.89,61297.0,64.8736,64.8736,64.5886,64.7459,61297.0
2023-05-24 11:50:00,65.89,65.92,65.73,65.78,27335.0,64.7459,64.7753,64.5886,64.6378,27335.0
2023-05-24 12:00:00,65.76,65.81,65.69,65.7,21872.0,64.6181,64.6673,64.5493,64.5592,21872.0
2023-05-24 12:10:00,65.7,65.82,65.53,65.8,50666.0,64.5592,64.6771,64.3921,64.6574,50666.0
2023-05-24 12:20:00,65.81,66.07,65.77,66.03,16976.0,64.6673,64.9227,64.628,64.8834,16976.0
2023-05-24 12:30:00,66.03,66.13,66.03,66.06,15580.0,64.8834,64.9817,64.8834,64.9129,15580.0
2023-05-24 12:40:00,66.05,66.12,66.0,66.09,13908.0,64.9031,64.9719,64.854,64.9424,13908.0
2023-05-24 12:50:00,66.11,66.28,66.1,66.18,15312.0,64.962,65.1291,64.9522,65.0308,15312.0
2023-05-24 13:00:00,66.18,66.18,65.99,65.99,10682.0,65.0308,65.0308,64.8441,64.8441,10682.0
2023-05-24 13:10:00,65.98,65.99,65.82,65.92,23424.0,64.8343,64.8441,64.6771,64.7753,23424.0
2023-05-24 13:20:00,65.95,66.09,65.9,65.94,19909.0,64.8048,64.9424,64.7557,64.795,19909.0
2023-05-24 13:30:00,65.94,66.0,65.85,65.86,19086.0,64.795,64.854,64.7066,64.7164,19086.0
2023-05-24 13:40:00,65.86,65.89,65.64,65.65,19820.0,64.7164,64.7459,64.5002,64.51,19820.0
2023-05-24 13:50:00,65.66,65.67,65.46,65.52,33130.0,64.5199,64.5297,64.3233,64.3823,33130.0
2023-05-24 14:00:00,65.53,65.58,65.41,65.51,40418.0,64.3921,64.4413,64.2742,64.3725,40418.0
2023-05-24 14:10:00,65.52,65.68,65.47,65.67,28987.0,64.3823,64.5395,64.3332,64.5297,28987.0
2023-05-24 14:20:00,65.65,65.74,65.58,65.6,15349.0,64.51,64.5985,64.4413,64.4609,15349.0
2023-05-24 14:30:00,65.59,65.76,65.56,65.76,13418.0,64.4511,64.6181,64.4216,64.6181,13418.0
2023-05-24 14:40:00,65.76,65.86,65.74,65.78,31385.0,64.6181,64.7164,64.5985,64.6378,31385.0
2023-05-24 14:50:00,65.78,65.83,65.69,65.71,28644.0,64.6378,64.6869,64.5493,64.569,28644.0
2023-05-24 15:00:00,65.72,65.75,65.6,65.73,24834.0,64.5788,64.6083,64.4609,64.5886,24834.0
2023-05-24 15:10:00,65.72,65.93,65.72,65.89,32501.0,64.5788,64.7852,64.5788,64.7459,32501.0
2023-05-24 15:20:00,65.9,66.04,65.9,65.95,29800.0,64.7557,64.8933,64.7557,64.8048,29800.0
2023-05-24 15:30:00,65.94,66.07,65.83,65.84,66327.0,64.795,64.9227,64.6869,64.6967,66327.0
2023-05-24 15:40:00,65.85,65.87,65.64,65.67,53689.0,64.7066,64.7262,64.5002,64.5297,53689.0
2023-05-24 15:50:00,65.66,65.77,65.59,65.76,182615.0,64.5199,64.628,64.4511,64.6181,182615.0
2023-05-25 09:30:00,66.53,66.89,66.3,66.65,95789.0,65.3748,65.7285,65.1487,65.4927,95789.0
2023-05-25 09:40:00,66.68,67.1,66.68,66.95,68156.0,65.5222,65.9349,65.5222,65.7875,68156.0
2023-05-25 09:50:00,66.92,67.03,66.68,66.84,42291.0,65.758,65.8661,65.5222,65.6794,42291.0
2023-05-25 10:00:00,66.85,66.95,66.41,66.45,52559.0,65.6892,65.7875,65.2568,65.2961,52559.0
2023-05-25 10:10:00,66.43,66.43,66.22,66.26,48998.0,65.2765,65.2765,65.0701,65.1094,48998.0
2023-05-25 10:20:00,66.23,66.5,66.21,66.49,43381.0,65.08,65.3453,65.0603,65.3354,43381.0
2023-05-25 10:30:00,66.51,66.68,66.47,66.68,54561.0,65.3551,65.5222,65.3158,65.5222,54561.0
2023-05-25 10:40:00,66.7,66.88,66.67,66.81,28234.0,65.5418,65.7187,65.5123,65.6499,28234.0
2023-05-25 10:50:00,66.81,66.9,66.65,66.87,22410.0,65.6499,65.7383,65.4927,65.7089,22410.0
2023-05-25 11:00:00,66.89,66.95,66.83,66.85,21686.0,65.7285,65.7875,65.6695,65.6892,21686.0
2023-05-25 11:10:00,66.85,66.89,66.72,66.75,30380.0,65.6892,65.7285,65.5615,65.5909,30380.0
2023-05-25 11:20:00,66.74,66.76,66.54,66.54,27581.0,65.5811,65.6008,65.3846,65.3846,27581.0
2023-05-25 11:30:00,66.56,66.61,66.42,66.53,33131.0,65.4042,65.4534,65.2667,65.3748,33131.0
2023-05-25 11:40:00,66.51,66.51,66.21,66.32,26393.0,65.3551,65.3551,65.0603,65.1684,26393.0
2023-05-25 11:50:00,66.28,66.43,66.24,66.33,18736.0,65.1291,65.2765,65.0898,65.1782,18736.0
2023-05-25 12:00:00,66.35,66.58,66.35,66.47,16329.0,65.1979,65.4239,65.1979,65.3158,16329.0
2023-05-25 12:10:00,66.51,66.77,66.51,66.75,12765.0,65.3551,65.6106,65.3551,65.5909,12765.0
2023-05-25 12:20:00,66.77,66.77,66.58,66.65,20245.0,65.6106,65.6106,65.4239,65.4927,20245.0
2023-05-25 12:30:00,66.66,66.67,66.47,66.59,19005.0,65.5025,65.5123,65.3158,65.4337,19005.0
2023-05-25 12:40:00,66.61,66.71,66.59,66.69,12444.0,65.4534,65.5516,65.4337,65.532,12444.0
2023-05-25 12:50:00,66.69,66.69,66.51,66.53,16324.0,65.532,65.532,65.3551,65.3748,16324.0
2023-05-25 13:00:00,66.54,66.55,66.42,66.49,25055.0,65.3846,65.3944,65.2667,65.3354,25055.0
2023-05-25 13:10:00,66.49,66.73,66.48,66.73,15069.0,65.3354,65.5713,65.3256,65.5713,15069.0
2023-05-25 13:20:00,66.74,66.88,66.7,66.86,26583.0,65.5811,65.7187,65.5418,65.699,26583.0
2023-05-25 13:30:00,66.86,66.96,66.8,66.81,24251.0,65.699,65.7973,65.6401,65.6499,24251.0
2023-05-25 13:40:00,66.81,66.83,66.74,66.81,11025.0,65.6499,65.6695,65.5811,65.6499,11025.0
2023-05-25 13:50:00,66.81,66.85,66.76,66.84,33228.0,65.6499,65.6892,65.6008,65.6794,33228.0
2023-05-25 14:00:00,66.85,67.04,66.76,66.8,31065.0,65.6892,65.8759,65.6008,65.6401,31065.0
2023-05-25 14:10:00,66.79,67.0,66.77,66.97,24913.0,65.6302,65.8366,65.6106,65.8071,24913.0
2023-05-25 14:20:00,66.98,66.99,66.87,66.88,15834.0,65.8169,65.8268,65.7089,65.7187,15834.0
2023-05-25 14:30:00,66.88,66.9,66.68,66.71,27359.0,65.7187,65.7383,65.5222,65.5516,27359.0
2023-05-25 14:40:00,66.7,66.74,66.63,66.65,17058.0,65.5418,65.5811,65.473,65.4927,17058.0
2023-05-25 14:50:00,66.63,66.68,66.57,66.62,10975.0,65.473,65.5222,65.4141,65.4632,10975.0
2023-05-25 15:00:00,66.63,66.72,66.56,66.7,19450.0,65.473,65.5615,65.4042,65.5418,19450.0
2023-05-25 15:10:00,66.72,66.82,66.71,66.74,21465.0,65.5615,65.6597,65.5516,65.5811,21465.0
2023-05-25 15:20:00,66.73,66.84,66.69,66.76,25799.0,65.5713,65.6794,65.532,65.6008,25799.0
2023-05-25 15:30:00,66.76,66.77,66.6,66.64,43429.0,65.6008,65.6106,65.4435,65.4828,43429.0
2023-05-25 15:40:00,66.65,66.69,66.6,66.62,56167.0,65.4927,65.532,65.4435,65.4632,56167.0
2023-05-25 15:50:00,66.61,66.61,66.42,66.53,206826.0,65.4534,65.4534,65.2667,65.3748,206826.0
2023-05-26 09:30:00,66.04,66.41,65.66,65.82,80471.0,64.8933,65.2568,64.5199,64.6771,80471.0
2023-05-26 09:40:00,65.81,65.92,65.51,65.73,55928.0,64.6673,64.7753,64.3725,64.5886,55928.0
2023-05-26 09:50:00,65.77,65.92,65.55,65.88,99715.0,64.628,64.7753,64.4118,64.736,99715.0
2023-05-26 10:00:00,65.94,66.17,65.94,66.16,36561.0,64.795,65.021,64.795,65.0112,36561.0
2023-05-26 10:10:00,66.17,66.24,66.01,66.23,27735.0,65.021,65.0898,64.8638,65.08,27735.0
2023-05-26 10:20:00,66.22,66.3,66.13,66.15,32924.0,65.0701,65.1487,64.9817,65.0014,32924.0
2023-05-26 10:30:00,66.15,66.17,65.88,65.89,21920.0,65.0014,65.021,64.736,64.7459,21920.0
2023-05-26 10:40:00,65.91,66.0,65.64,65.99,39077.0,64.7655,64.854,64.5002,64.8441,39077.0
2023-05-26 10:50:00,66.01,66.02,65.85,65.88,32764.0,64.8638,64.8736,64.7066,64.736,32764.0
2023-05-26 11:00:00,65.87,65.98,65.85,65.88,26691.0,64.7262,64.8343,64.7066,64.736,26691.0
2023-05-26 11:10:00,65.88,66.0,65.78,65.79,45748.0,64.736,64.854,64.6378,64.6476,45748.0
2023-05-26 11:20:00,65.81,65.85,65.69,65.75,31800.0,64.6673,64.7066,64.5493,64.6083,31800.0
2023-05-26 11:30:00,65.74,65.84,65.68,65.84,47369.0,64.5985,64.6967,64.5395,64.6967,47369.0
2023-05-26 11:40:00,65.82,65.98,65.81,65.86,27472.0,64.6771,64.8343,64.6673,64.7164,27472.0
2023-05-26 11:50:00,65.84,65.87,65.74,65.77,18090.0,64.6967,64.7262,64.5985,64.628,18090.0
2023-05-26 12:00:00,65.78,65.96,65.78,65.9,27333.0,64.6378,64.8147,64.6378,64.7557,27333.0
2023-05-26 12:10:00,65.9,65.93,65.82,65.9,20619.0,64.7557,64.7852,64.6771,64.7557,20619.0
2023-05-26 12:20:00,65.9,65.96,65.85,65.93,15957.0,64.7557,64.8147,64.7066,64.7852,15957.0
2023-05-26 12:30:00,65.97,65.97,65.82,65.84,17756.0,64.8245,64.8245,64.6771,64.6967,17756.0
2023-05-26 12:40:00,65.84,65.92,65.83,65.88,19920.0,64.6967,64.7753,64.6869,64.736,19920.0
2023-05-26 12:50:00,65.88,65.98,65.81,65.81,22997.0,64.736,64.8343,64.6673,64.6673,22997.0
2023-05-26 13:00:00,65.81,65.86,65.78,65.86,14599.0,64.6673,64.7164,64.6378,64.7164,14599.0
2023-05-26 13:10:00,65.85,65.91,65.8,65.85,30697.0,64.7066,64.7655,64.6574,64.7066,30697.0
2023-05-26 13:20:00,65.85,65.89,65.8,65.89,23975.0,64.7066,64.7459,64.6574,64.7459,23975.0
2023-05-26 13:30:00,65.89,65.92,65.8,65.84,24820.0,64.7459,64.7753,64.6574,64.6967,24820.0
2023-05-26 13:40:00,65.84,65.85,65.66,65.76,23523.0,64.6967,64.7066,64.5199,64.6181,23523.0
2023-05-26 13:50:00,65.77,65.87,65.75,65.87,13651.0,64.628,64.7262,64.6083,64.7262,13651.0
2023-05-26 14:00:00,65.87,65.93,65.8,65.81,19856.0,64.7262,64.7852,64.6574,64.6673,19856.0
2023-05-26 14:10:00,65.82,65.86,65.78,65.84,19261.0,64.6771,64.7164,64.6378,64.6967,19261.0
2023-05-26 14:20:00,65.84,65.85,65.78,65.78,17275.0,64.6967,64.7066,64.6378,64.6378,17275.0
2023-05-26 14:30:00,65.78,65.82,65.75,65.78,33034.0,64.6378,64.6771,64.6083,64.6378,33034.0
2023-05-26 14:40:00,65.76,65.83,65.75,65.77,15542.0,64.6181,64.6869,64.6083,64.628,15542.0
2023-05-26 14:50:00,65.78,65.96,65.77,65.85,35958.0,64.6378,64.8147,64.628,64.7066,35958.0
2023-05-26 15:00:00,65.85,65.92,65.84,65.88,21078.0,64.7066,64.7753,64.6967,64.736,21078.0
2023-05-26 15:10:00,65.88,65.96,65.81,65.94,35292.0,64.736,64.8147,64.6673,64.795,35292.0
2023-05-26 15:20:00,65.93,65.99,65.87,65.9,40402.0,64.7852,64.8441,64.7262,64.7557,40402.0
2023-05-26 15:30:00,65.89,65.97,65.86,65.9,39945.0,64.7459,64.8245,64.7164,64.7557,39945.0
2023-05-26 15:40:00,65.9,66.04,65.87,65.97,62722.0,64.7557,64.8933,64.7262,64.8245,62722.0
2023-05-26 15:50:00,65.96,65.97,65.82,65.87,165531.0,64.8147,64.8245,64.6771,64.7262,165531.0
2023-05-30 09:30:00,66.27,66.58,66.1,66.28,66709.0,65.1193,65.4239,64.9522,65.1291,66709.0
2023-05-30 09:40:00,66.26,66.3,65.89,66.19,29971.0,65.1094,65.1487,64.7459,65.0407,29971.0
2023-05-30 09:50:00,66.22,66.67,66.19,66.66,29266.0,65.0701,65.5123,65.0407,65.5025,29266.0
2023-05-30 10:00:00,66.66,66.77,66.24,66.29,44418.0,65.5025,65.6106,65.0898,65.1389,44418.0
2023-05-30 10:10:00,66.27,66.57,66.13,66.57,32652.0,65.1193,65.4141,64.9817,65.4141,32652.0
2023-05-30 10:20:00,66.57,66.75,66.46,66.51,47849.0,65.4141,65.5909,65.306,65.3551,47849.0
2023-05-30 10:30:00,66.51,66.52,66.38,66.47,19618.0,65.3551,65.3649,65.2274,65.3158,19618.0
2023-05-30 10:40:00,66.45,66.55,66.34,66.42,31675.0,65.2961,65.3944,65.1881,65.2667,31675.0
2023-05-30 10:50:00,66.42,66.67,66.4,66.65,33052.0,65.2667,65.5123,65.247,65.4927,33052.0
2023-05-30 11:00:00,66.64,66.73,66.61,66.7,24360.0,65.4828,65.5713,65.4534,65.5418,24360.0
2023-05-30 11:10:00,66.69,66.7,66.4,66.4,42256.0,65.532,65.5418,65.247,65.247,42256.0
2023-05-30 11:20:00,66.4,66.41,66.28,66.37,27753.0,65.247,65.2568,65.1291,65.2175,27753.0
2023-05-30 11:30:00,66.38,66.48,66.35,66.46,34211.0,65.2274,65.3256,65.1979,65.306,34211.0
2023-05-30 11:40:00,66.48,66.58,66.46,66.51,26059.0,65.3256,65.4239,65.306,65.3551,26059.0
2023-05-30 11:50:00,66.51,66.62,66.45,66.62,24178.0,65.3551,65.4632,65.2961,65.4632,24178.0
2023-05-30 12:00:00,66.62,66.74,66.6,66.61,20961.0,65.4632,65.5811,65.4435,65.4534,20961.0
2023-05-30 12:10:00,66.62,66.74,66.62,66.71,27110.0,65.4632,65.5811,65.4632,65.5516,27110.0
2023-05-30 12:20:00,66.7,66.75,66.61,66.65,37864.0,65.5418,65.5909,65.4534,65.4927,37864.0
2023-05-30 12:30:00,66.64,66.66,66.54,66.56,32957.0,65.4828,65.5025,65.3846,65.4042,32957.0
2023-05-30 12:40:00,66.57,66.64,66.55,66.62,22530.0,65.4141,65.4828,65.3944,65.4632,22530.0
2023-05-30 12:50:00,66.62,66.76,66.62,66.71,18670.0,65.4632,65.6008,65.4632,65.5516,18670.0
2023-05-30 13:00:00,66.71,66.72,66.48,66.52,20765.0,65.5516,65.5615,65.3256,65.3649,20765.0
2023-05-30 13:10:00,66.55,66.6,66.52,66.59,14198.0,65.3944,65.4435,65.3649,65.4337,14198.0
2023-05-30 13:20:00,66.59,66.61,66.46,66.5,14455.0,65.4337,65.4534,65.306,65.3453,14455.0
2023-05-30 13:30:00,66.47,66.5,66.4,66.46,11674.0,65.3158,65.3453,65.247,65.306,11674.0
2023-05-30 13:40:00,66.47,66.64,66.45,66.64,20616.0,65.3158,65.4828,65.2961,65.4828,20616.0
2023-05-30 13:50:00,66.62,66.67,66.6,66.66,20699.0,65.4632,65.5123,65.4435,65.5025,20699.0
2023-05-30 14:00:00,66.65,66.72,66.59,66.59,39951.0,65.4927,65.5615,65.4337,65.4337,39951.0
2023-05-30 14:10:00,66.58,66.58,66.43,66.46,38032.0,65.4239,65.4239,65.2765,65.306,38032.0
2023-05-30 14:20:00,66.45,66.51,66.43,66.43,32172.0,65.2961,65.3551,65.2765,65.2765,32172.0
2023-05-30 14:30:00,66.43,66.56,66.43,66.55,46218.0,65.2765,65.4042,65.2765,65.3944,46218.0
2023-05-30 14:40:00,66.55,66.68,66.55,66.57,29349.0,65.3944,65.5222,65.3944,65.4141,29349.0
2023-05-30 14:50:00,66.56,66.57,66.47,66.48,34931.0,65.4042,65.4141,65.3158,65.3256,34931.0
2023-05-30 15:00:00,66.47,66.5,66.35,66.43,24395.0,65.3158,65.3453,65.1979,65.2765,24395.0
2023-05-30 15:10:00,66.43,66.61,66.43,66.61,25175.0,65.2765,65.4534,65.2765,65.4534,25175.0
2023-05-30 15:20:00,66.62,66.73,66.61,66.66,47841.0,65.4632,65.5713,65.4534,65.5025,47841.0
2023-05-30 15:30:00,66.65,66.74,66.63,66.73,33729.0,65.4927,65.5811,65.473,65.5713,33729.0
2023-05-30 15:40:00,66.72,66.78,66.65,66.76,43993.0,65.5615,65.6204,65.4927,65.6008,43993.0
2023-05-30 15:50:00,66.76,66.78,66.64,66.71,177412.0,65.6008,65.6204,65.4828,65.5516,177412.0
2023-05-31 09:30:00,66.51,66.74,66.41,66.64,69480.0,65.3551,65.5811,65.2568,65.4828,69480.0
2023-05-31 09:40:00,66.64,66.66,66.14,66.17,68009.0,65.4828,65.5025,64.9915,65.021,68009.0
2023-05-31 09:50:00,66.16,66.4,66.14,66.3,118086.0,65.0112,65.247,64.9915,65.1487,118086.0
2023-05-31 10:00:00,66.28,66.43,66.15,66.22,59979.0,65.1291,65.2765,65.0014,65.0701,59979.0
2023-05-31 10:10:00,66.23,66.27,65.93,65.98,33317.0,65.08,65.1193,64.7852,64.8343,33317.0
2023-05-31 10:20:00,65.98,66.0,65.81,65.94,78458.0,64.8343,64.854,64.6673,64.795,78458.0
2023-05-31 10:30:00,65.94,66.01,65.79,65.9,46654.0,64.795,64.8638,64.6476,64.7557,46654.0
2023-05-31 10:40:00,65.9,66.1,65.86,65.98,156084.0,64.7557,64.9522,64.7164,64.8343,156084.0
2023-05-31 10:50:00,65.99,66.02,65.79,65.84,78437.0,64.8441,64.8736,64.6476,64.6967,78437.0
2023-05-31 11:00:00,65.84,65.86,65.67,65.67,24546.0,64.6967,64.7164,64.5297,64.5297,24546.0
2023-05-31 11:10:00,65.63,65.65,65.49,65.65,21260.0,64.4904,64.51,64.3528,64.51,21260.0
2023-05-31 11:20:00,65.66,65.77,65.66,65.66,25667.0,64.5199,64.628,64.5199,64.5199,25667.0
2023-05-31 11:30:00,65.67,65.7,65.43,65.43,23366.0,64.5297,64.5592,64.2939,64.2939,23366.0
2023-05-31 11:40:00,65.41,65.42,65.27,65.42,23857.0,64.2742,64.284,64.1366,64.284,23857.0
2023-05-31 11:50:00,65.42,65.57,65.35,65.49,36712.0,64.284,64.4314,64.2152,64.3528,36712.0
2023-05-31 12:00:00,65.49,65.61,65.45,65.52,28428.0,64.3528,64.4707,64.3135,64.3823,28428.0
2023-05-31 12:10:00,65.54,65.57,65.47,65.55,23135.0,64.4019,64.4314,64.3332,64.4118,23135.0
2023-05-31 12:20:00,65.56,65.56,65.5,65.55,12300.0,64.4216,64.4216,64.3626,64.4118,12300.0
2023-05-31 12:30:00,65.54,65.54,65.38,65.4,44362.0,64.4019,64.4019,64.2447,64.2644,44362.0
2023-05-31 12:40:00,65.41,65.53,65.37,65.53,41043.0,64.2742,64.3921,64.2349,64.3921,41043.0
2023-05-31 12:50:00,65.51,65.56,65.41,65.5,17944.0,64.3725,64.4216,64.2742,64.3626,17944.0
2023-05-31 13:00:00,65.5,65.54,65.45,65.47,20215.0,64.3626,64.4019,64.3135,64.3332,20215.0
2023-05-31 13:10:00,65.46,65.48,65.32,65.35,15990.0,64.3233,64.343,64.1858,64.2152,15990.0
2023-05-31 13:20:00,65.35,65.47,65.34,65.46,42081.0,64.2152,64.3332,64.2054,64.3233,42081.0
2023-05-31 13:30:00,65.47,65.57,65.45,65.56,36126.0,64.3332,64.4314,64.3135,64.4216,36126.0
2023-05-31 13:40:00,65.58,65.79,65.56,65.74,43843.0,64.4413,64.6476,64.4216,64.5985,43843.0
2023-05-31 13:50:00,65.75,65.93,65.75,65.93,72403.0,64.6083,64.7852,64.6083,64.7852,72403.0
2023-05-31 14:00:00,65.94,65.96,65.85,65.94,60118.0,64.795,64.8147,64.7066,64.795,60118.0
2023-05-31 14:10:00,65.95,66.04,65.9,66.01,20747.0,64.8048,64.8933,64.7557,64.8638,20747.0
2023-05-31 14:20:00,66.03,66.16,66.0,66.16,16602.0,64.8834,65.0112,64.854,65.0112,16602.0
2023-05-31 14:30:00,66.16,66.16,66.04,66.12,14502.0,65.0112,65.0112,64.8933,64.9719,14502.0
2023-05-31 14:40:00,66.17,66.19,66.06,66.17,22920.0,65.021,65.0407,64.9129,65.021,22920.0
2023-05-31 14:50:00,66.17,66.18,65.89,65.96,43746.0,65.021,65.0308,64.7459,64.8147,43746.0
2023-05-31 15:00:00,65.96,65.96,65.84,65.9,19868.0,64.8147,64.8147,64.6967,64.7557,19868.0
2023-05-31 15:10:00,65.89,65.96,65.86,65.89,22098.0,64.7459,64.8147,64.7164,64.7459,22098.0
2023-05-31 15:20:00,65.89,65.94,65.83,65.89,66514.0,64.7459,64.795,64.6869,64.7459,66514.0
2023-05-31 15:30:00,65.91,66.14,65.88,66.14,34047.0,64.7655,64.9915,64.736,64.9915,34047.0
2023-05-31 15:40:00,66.14,66.15,66.0,66.15,98997.0,64.9915,65.0014,64.854,65.0014,98997.0
2023-05-31 15:50:00,66.15,66.28,66.03,66.06,363476.0,65.0014,65.1291,64.8834,64.9129,363476.0
2023-06-01 09:30:00,66.14,66.69,66.14,66.64,82082.0,64.9915,65.532,64.9915,65.4828,82082.0
2023-06-01 09:40:00,66.65,66.65,66.15,66.2,20718.0,65.4927,65.4927,65.0014,65.0505,20718.0
2023-06-01 09:50:00,66.25,66.26,66.04,66.2,18671.0,65.0996,65.1094,64.8933,65.0505,18671.0
2023-06-01 10:00:00,66.23,66.49,66.17,66.37,24486.0,65.08,65.3354,65.021,65.2175,24486.0
2023-06-01 10:10:00,66.37,66.46,66.21,66.27,23012.0,65.2175,65.306,65.0603,65.1193,23012.0
2023-06-01 10:20:00,66.26,66.38,66.21,66.33,26152.0,65.1094,65.2274,65.0603,65.1782,26152.0
2023-06-01 10:30:00,66.34,66.44,66.28,66.4,14946.0,65.1881,65.2863,65.1291,65.247,14946.0
2023-06-01 10:40:00,66.4,66.63,66.39,66.59,21691.0,65.247,65.473,65.2372,65.4337,21691.0
2023-06-01 10:50:00,66.58,66.66,66.55,66.57,17877.0,65.4239,65.5025,65.3944,65.4141,17877.0
2023-06-01 11:00:00,66.58,66.69,66.55,66.67,26683.0,65.4239,65.532,65.3944,65.5123,26683.0
2023-06-01 11:10:00,66.67,66.85,66.65,66.7,27180.0,65.5123,65.6892,65.4927,65.5418,27180.0
2023-06-01 11:20:00,66.7,66.82,66.66,66.81,13496.0,65.5418,65.6597,65.5025,65.6499,13496.0
2023-06-01 11:30:00,66.82,66.83,66.68,66.69,19263.0,65.6597,65.6695,65.5222,65.532,19263.0
2023-06-01 11:40:00,66.7,66.78,66.68,66.68,18555.0,65.5418,65.6204,65.5222,65.5222,18555.0
2023-06-01 11:50:00,66.68,66.68,66.58,66.64,13571.0,65.5222,65.5222,65.4239,65.4828,13571.0
2023-06-01 12:00:00,66.63,66.72,66.62,66.72,10287.0,65.473,65.5615,65.4632,65.5615,10287.0
2023-06-01 12:10:00,66.73,66.73,66.57,66.65,16433.0,65.5713,65.5713,65.4141,65.4927,16433.0
2023-06-01 12:20:00,66.64,66.8,66.63,66.8,18886.0,65.4828,65.6401,65.473,65.6401,18886.0
2023-06-01 12:30:00,66.8,66.87,66.78,66.81,10518.0,65.6401,65.7089,65.6204,65.6499,10518.0
2023-06-01 12:40:00,66.81,66.86,66.75,66.86,10297.0,65.6499,65.699,65.5909,65.699,10297.0
2023-06-01 12:50:00,66.87,66.89,66.81,66.82,14280.0,65.7089,65.7285,65.6499,65.6597,14280.0
2023-06-01 13:00:00,66.83,66.83,66.74,66.75,25387.0,65.6695,65.6695,65.5811,65.5909,25387.0
2023-06-01 13:10:00,66.74,66.79,66.66,66.78,13058.0,65.5811,65.6302,65.5025,65.6204,13058.0
2023-06-01 13:20:00,66.79,66.93,66.78,66.92,28880.0,65.6302,65.7678,65.6204,65.758,28880.0
2023-06-01 13:30:00,66.92,67.01,66.9,66.98,35715.0,65.758,65.8464,65.7383,65.8169,35715.0
2023-06-01 13:40:00,66.99,67.21,66.98,67.2,28833.0,65.8268,66.0429,65.8169,66.0331,28833.0
2023-06-01 13:50:00,67.2,67.25,67.15,67.19,27951.0,66.0331,66.0823,65.984,66.0233,27951.0
2023-06-01 14:00:00,67.18,67.18,66.93,67.06,38114.0,66.0135,66.0135,65.7678,65.8956,38114.0
2023-06-01 14:10:00,67.05,67.2,67.0,67.15,18761.0,65.8857,66.0331,65.8366,65.984,18761.0
2023-06-01 14:20:00,67.16,67.27,67.11,67.25,20558.0,65.9938,66.1019,65.9447,66.0823,20558.0
2023-06-01 14:30:00,67.26,67.29,67.16,67.17,28788.0,66.0921,66.1216,65.9938,66.0036,28788.0
2023-06-01 14:40:00,67.18,67.21,67.13,67.17,14694.0,66.0135,66.0429,65.9643,66.0036,14694.0
2023-06-01 14:50:00,67.16,67.28,67.14,67.28,26735.0,65.9938,66.1117,65.9742,66.1117,26735.0
2023-06-01 15:00:00,67.28,67.38,67.26,67.31,39941.0,66.1117,66.21,66.0921,66.1412,39941.0
2023-06-01 15:10:00,67.3,67.37,67.25,67.27,32903.0,66.1314,66.2002,66.0823,66.1019,32903.0
2023-06-01 15:20:00,67.26,67.29,67.19,67.21,29368.0,66.0921,66.1216,66.0233,66.0429,29368.0
2023-06-01 15:30:00,67.2,67.21,67.07,67.14,51866.0,66.0331,66.0429,65.9054,65.9742,51866.0
2023-06-01 15:40:00,67.14,67.26,67.11,67.23,60472.0,65.9742,66.0921,65.9447,66.0626,60472.0
2023-06-01 15:50:00,67.23,67.31,67.13,67.31,200457.0,66.0626,66.1412,65.9643,66.1412,200457.0
2023-06-02 09:30:00,67.48,68.2,67.48,68.06,61855.0,66.3083,67.0158,66.3083,66.8782,61855.0
2023-06-02 09:40:00,68.07,68.38,68.04,68.17,41377.0,66.888,67.1926,66.8585,66.9863,41377.0
2023-06-02 09:50:00,68.18,68.23,67.96,68.0,45994.0,66.9961,67.0452,66.7799,66.8192,45994.0
2023-06-02 10:00:00,68.02,68.51,68.0,68.35,35327.0,66.8389,67.3204,66.8192,67.1632,35327.0
2023-06-02 10:10:00,68.36,68.57,68.29,68.56,55996.0,67.173,67.3793,67.1042,67.3695,55996.0
2023-06-02 10:20:00,68.57,68.81,68.57,68.8,64415.0,67.3793,67.6152,67.3793,67.6053,64415.0
2023-06-02 10:30:00,68.79,68.98,68.78,68.79,42067.0,67.5955,67.7822,67.5857,67.5955,42067.0
2023-06-02 10:40:00,68.79,68.9,68.75,68.9,29567.0,67.5955,67.7036,67.5562,67.7036,29567.0
2023-06-02 10:50:00,68.88,68.91,68.65,68.77,23242.0,67.6839,67.7134,67.4579,67.5759,23242.0
2023-06-02 11:00:00,68.8,68.94,68.78,68.84,28687.0,67.6053,67.7429,67.5857,67.6446,28687.0
2023-06-02 11:10:00,68.83,68.99,68.77,68.92,23332.0,67.6348,67.792,67.5759,67.7233,23332.0
2023-06-02 11:20:00,68.91,68.98,68.87,68.91,21586.0,67.7134,67.7822,67.6741,67.7134,21586.0
2023-06-02 11:30:00,68.92,68.98,68.85,68.87,23090.0,67.7233,67.7822,67.6545,67.6741,23090.0
2023-06-02 11:40:00,68.88,68.92,68.8,68.8,14333.0,67.6839,67.7233,67.6053,67.6053,14333.0
2023-06-02 11:50:00,68.78,68.89,68.78,68.86,20323.0,67.5857,67.6938,67.5857,67.6643,20323.0
2023-06-02 12:00:00,68.87,68.9,68.83,68.85,12706.0,67.6741,67.7036,67.6348,67.6545,12706.0
2023-06-02 12:10:00,68.84,68.89,68.81,68.84,17681.0,67.6446,67.6938,67.6152,67.6446,17681.0
2023-06-02 12:20:00,68.84,68.97,68.84,68.92,25805.0,67.6446,67.7724,67.6446,67.7233,25805.0
2023-06-02 12:30:00,68.92,68.96,68.81,68.84,19893.0,67.7233,67.7626,67.6152,67.6446,19893.0
2023-06-02 12:40:00,68.86,68.86,68.74,68.8,38897.0,67.6643,67.6643,67.5464,67.6053,38897.0
2023-06-02 12:50:00,68.8,68.93,68.78,68.92,62358.0,67.6053,67.7331,67.5857,67.7233,62358.0
2023-06-02 13:00:00,68.94,69.01,68.91,68.93,18817.0,67.7429,67.8117,67.7134,67.7331,18817.0
2023-06-02 13:10:00,68.93,69.11,68.93,69.1,26736.0,67.7331,67.91,67.7331,67.9001,26736.0
2023-06-02 13:20:00,69.1,69.21,69.08,69.21,19432.0,67.9001,68.0082,67.8805,68.0082,19432.0
2023-06-02 13:30:00,69.22,69.24,69.14,69.15,20350.0,68.018,68.0377,67.9394,67.9493,20350.0
2023-06-02 13:40:00,69.15,69.33,69.13,69.3,26172.0,67.9493,68.1261,67.9296,68.0967,26172.0
2023-06-02 13:50:00,69.29,69.38,69.27,69.36,19959.0,68.0868,68.1753,68.0672,68.1556,19959.0
2023-06-02 14:00:00,69.36,69.42,69.32,69.33,20228.0,68.1556,68.2146,68.1163,68.1261,20228.0
2023-06-02 14:10:00,69.34,69.34,69.18,69.19,17649.0,68.136,68.136,67.9787,67.9886,17649.0
2023-06-02 14:20:00,69.18,69.28,69.18,69.22,16567.0,67.9787,68.077,67.9787,68.018,16567.0
2023-06-02 14:30:00,69.23,69.3,69.21,69.29,18227.0,68.0279,68.0967,68.0082,68.0868,18227.0
2023-06-02 14:40:00,69.29,69.3,69.22,69.23,24877.0,68.0868,68.0967,68.018,68.0279,24877.0
2023-06-02 14:50:00,69.23,69.25,69.17,69.25,25698.0,68.0279,68.0475,67.9689,68.0475,25698.0
2023-06-02 15:00:00,69.27,69.43,69.22,69.33,31435.0,68.0672,68.2244,68.018,68.1261,31435.0
2023-06-02 15:10:00,69.33,69.43,69.3,69.37,20037.0,68.1261,68.2244,68.0967,68.1654,20037.0
2023-06-02 15:20:00,69.38,69.38,69.31,69.34,23778.0,68.1753,68.1753,68.1065,68.136,23778.0
2023-06-02 15:30:00,69.34,69.44,69.34,69.4,55771.0,68.136,68.2342,68.136,68.1949,55771.0
2023-06-02 15:40:00,69.4,69.43,69.26,69.28,69538.0,68.1949,68.2244,68.0574,68.077,69538.0
2023-06-02 15:50:00,69.27,69.43,69.2,69.38,217759.0,68.0672,68.2244,67.9984,68.1753,217759.0
2023-06-05 09:30:00,69.25,69.38,68.92,69.14,65223.0,68.0475,68.1753,67.7233,67.9394,65223.0
2023-06-05 09:40:00,69.12,69.51,69.0,69.02,54389.0,67.9198,68.303,67.8019,67.8215,54389.0
2023-06-05 09:50:00,69.0,69.2,68.54,68.54,21790.0,67.8019,67.9984,67.3499,67.3499,21790.0
2023-06-05 10:00:00,68.56,68.96,68.47,68.79,34120.0,67.3695,67.7626,67.2811,67.5955,34120.0
2023-06-05 10:10:00,68.84,68.96,68.65,68.91,26463.0,67.6446,67.7626,67.4579,67.7134,26463.0
2023-06-05 10:20:00,68.89,69.03,68.74,68.84,21028.0,67.6938,67.8313,67.5464,67.6446,21028.0
2023-06-05 10:30:00,68.84,68.88,68.62,68.78,17255.0,67.6446,67.6839,67.4285,67.5857,17255.0
2023-06-05 10:40:00,68.79,68.98,68.72,68.95,18931.0,67.5955,67.7822,67.5267,67.7527,18931.0
2023-06-05 10:50:00,68.96,69.0,68.81,68.81,31937.0,67.7626,67.8019,67.6152,67.6152,31937.0
2023-06-05 11:00:00,68.85,69.1,68.79,69.06,16322.0,67.6545,67.9001,67.5955,67.8608,16322.0
2023-06-05 11:10:00,69.08,69.14,69.0,69.03,25137.0,67.8805,67.9394,67.8019,67.8313,25137.0
2023-06-05 11:20:00,69.04,69.23,69.0,69.22,19148.0,67.8412,68.0279,67.8019,68.018,19148.0
2023-06-05 11:30:00,69.23,69.35,69.23,69.32,25014.0,68.0279,68.1458,68.0279,68.1163,25014.0
2023-06-05 11:40:00,69.31,69.44,69.29,69.31,11932.0,68.1065,68.2342,68.0868,68.1065,11932.0
2023-06-05 11:50:00,69.31,69.31,69.15,69.19,9879.0,68.1065,68.1065,67.9493,67.9886,9879.0
2023-06-05 12:00:00,69.2,69.27,69.11,69.25,14641.0,67.9984,68.0672,67.91,68.0475,14641.0
2023-06-05 12:10:00,69.22,69.25,69.16,69.23,17479.0,68.018,68.0475,67.9591,68.0279,17479.0
2023-06-05 12:20:00,69.22,69.29,69.16,69.27,14594.0,68.018,68.0868,67.9591,68.0672,14594.0
2023-06-05 12:30:00,69.27,69.29,69.22,69.26,13593.0,68.0672,68.0868,68.018,68.0574,13593.0
2023-06-05 12:40:00,69.26,69.42,69.25,69.41,17818.0,68.0574,68.2146,68.0475,68.2047,17818.0
2023-06-05 12:50:00,69.43,69.43,69.26,69.31,13621.0,68.2244,68.2244,68.0574,68.1065,13621.0
2023-06-05 13:00:00,69.35,69.36,69.28,69.35,12825.0,68.1458,68.1556,68.077,68.1458,12825.0
2023-06-05 13:10:00,69.36,69.39,69.28,69.32,16397.0,68.1556,68.1851,68.077,68.1163,16397.0
2023-06-05 13:20:00,69.33,69.33,69.26,69.27,19098.0,68.1261,68.1261,68.0574,68.0672,19098.0
2023-06-05 13:30:00,69.27,69.27,69.02,69.04,27842.0,68.0672,68.0672,67.8215,67.8412,27842.0
2023-06-05 13:40:00,69.05,69.35,69.04,69.31,30111.0,67.851,68.1458,67.8412,68.1065,30111.0
2023-06-05 13:50:00,69.31,69.39,69.25,69.38,31396.0,68.1065,68.1851,68.0475,68.1753,31396.0
2023-06-05 14:00:00,69.39,69.43,69.32,69.36,34493.0,68.1851,68.2244,68.1163,68.1556,34493.0
2023-06-05 14:10:00,69.35,69.47,69.34,69.41,13127.0,68.1458,68.2637,68.136,68.2047,13127.0
2023-06-05 14:20:00,69.42,69.52,69.4,69.49,26424.0,68.2146,68.3128,68.1949,68.2834,26424.0
2023-06-05 14:30:00,69.5,69.51,69.22,69.23,28972.0,68.2932,68.303,68.018,68.0279,28972.0
2023-06-05 14:40:00,69.23,69.36,69.23,69.31,45513.0,68.0279,68.1556,68.0279,68.1065,45513.0
2023-06-05 14:50:00,69.27,69.47,69.23,69.45,15897.0,68.0672,68.2637,68.0279,68.2441,15897.0
2023-06-05 15:00:00,69.49,69.51,69.37,69.42,33716.0,68.2834,68.303,68.1654,68.2146,33716.0
2023-06-05 15:10:00,69.44,69.6,69.43,69.52,30355.0,68.2342,68.3914,68.2244,68.3128,30355.0
2023-06-05 15:20:00,69.52,69.6,69.52,69.58,26595.0,68.3128,68.3914,68.3128,68.3718,26595.0
2023-06-05 15:30:00,69.57,69.74,69.54,69.73,40392.0,68.362,68.529,68.3325,68.5192,40392.0
2023-06-05 15:40:00,69.73,69.78,69.6,69.61,47839.0,68.5192,68.5683,68.3914,68.4013,47839.0
2023-06-05 15:50:00,69.61,69.66,69.41,69.42,208696.0,68.4013,68.4504,68.2047,68.2146,208696.0
2023-06-06 09:30:00,69.7,70.1,69.7,69.92,55355.0,68.4897,68.8828,68.4897,68.7059,55355.0
2023-06-06 09:40:00,69.95,70.42,69.9,70.27,58582.0,68.7354,69.1972,68.6862,69.0498,58582.0
2023-06-06 09:50:00,70.26,70.55,70.07,70.52,52870.0,69.04,69.325,68.8533,69.2955,52870.0
2023-06-06 10:00:00,70.52,71.17,70.52,71.04,121358.0,69.2955,69.9342,69.2955,69.8064,121358.0
2023-06-06 10:10:00,71.03,71.22,71.01,71.15,115055.0,69.7966,69.9833,69.777,69.9145,115055.0
2023-06-06 10:20:00,71.16,71.31,71.05,71.27,108071.0,69.9244,70.0718,69.8163,70.0324,108071.0
2023-06-06 10:30:00,71.28,71.49,71.2,71.48,90165.0,70.0423,70.2486,69.9637,70.2388,90165.0
2023-06-06 10:40:00,71.5,71.5,71.26,71.34,69236.0,70.2585,70.2585,70.0226,70.1012,69236.0
2023-06-06 10:50:00,71.34,71.71,71.32,71.69,61105.0,70.1012,70.4648,70.0816,70.4452,61105.0
2023-06-06 11:00:00,71.71,71.75,71.54,71.62,50219.0,70.4648,70.5041,70.2978,70.3764,50219.0
2023-06-06 11:10:00,71.63,71.83,71.61,71.82,49918.0,70.3862,70.5827,70.3665,70.5729,49918.0
2023-06-06 11:20:00,71.81,71.93,71.67,71.91,45224.0,70.5631,70.681,70.4255,70.6613,45224.0
2023-06-06 11:30:00,71.9,71.93,71.75,71.82,48132.0,70.6515,70.681,70.5041,70.5729,48132.0
2023-06-06 11:40:00,71.81,71.81,71.64,71.76,27371.0,70.5631,70.5631,70.396,70.5139,27371.0
2023-06-06 11:50:00,71.78,71.83,71.7,71.7,35068.0,70.5336,70.5827,70.455,70.455,35068.0
2023-06-06 12:00:00,71.69,71.81,71.62,71.81,55914.0,70.4452,70.5631,70.3764,70.5631,55914.0
2023-06-06 12:10:00,71.82,71.89,71.75,71.88,26867.0,70.5729,70.6417,70.5041,70.6319,26867.0
2023-06-06 12:20:00,71.86,71.97,71.85,71.92,36478.0,70.6122,70.7203,70.6024,70.6712,36478.0
2023-06-06 12:30:00,71.92,71.95,71.85,71.9,43722.0,70.6712,70.7006,70.6024,70.6515,43722.0
2023-06-06 12:40:00,71.91,71.92,71.71,71.71,41501.0,70.6613,70.6712,70.4648,70.4648,41501.0
2023-06-06 12:50:00,71.71,71.74,71.61,71.65,36090.0,70.4648,70.4943,70.3665,70.4059,36090.0
2023-06-06 13:00:00,71.65,71.66,71.48,71.61,29238.0,70.4059,70.4157,70.2388,70.3665,29238.0
2023-06-06 13:10:00,71.61,71.79,71.6,71.72,25864.0,70.3665,70.5434,70.3567,70.4746,25864.0
2023-06-06 13:20:00,71.71,71.77,71.65,71.76,30288.0,70.4648,70.5238,70.4059,70.5139,30288.0
2023-06-06 13:30:00,71.77,71.82,71.72,71.78,19390.0,70.5238,70.5729,70.4746,70.5336,19390.0
2023-06-06 13:40:00,71.78,71.83,71.73,71.76,34260.0,70.5336,70.5827,70.4845,70.5139,34260.0
2023-06-06 13:50:00,71.78,71.85,71.65,71.7,22332.0,70.5336,70.6024,70.4059,70.455,22332.0
2023-06-06 14:00:00,71.69,71.69,71.55,71.65,17914.0,70.4452,70.4452,70.3076,70.4059,17914.0
2023-06-06 14:10:00,71.64,71.69,71.59,71.68,16242.0,70.396,70.4452,70.3469,70.4353,16242.0
2023-06-06 14:20:00,71.66,71.77,71.64,71.77,18475.0,70.4157,70.5238,70.396,70.5238,18475.0
2023-06-06 14:30:00,71.77,71.81,71.7,71.77,32931.0,70.5238,70.5631,70.455,70.5238,32931.0
2023-06-06 14:40:00,71.76,71.95,71.75,71.95,19453.0,70.5139,70.7006,70.5041,70.7006,19453.0
2023-06-06 14:50:00,71.95,72.0,71.94,71.96,30444.0,70.7006,70.7498,70.6908,70.7105,30444.0
2023-06-06 15:00:00,71.96,72.16,71.94,72.1,65977.0,70.7105,70.907,70.6908,70.848,65977.0
2023-06-06 15:10:00,72.1,72.23,72.1,72.22,22655.0,70.848,70.9758,70.848,70.966,22655.0
2023-06-06 15:20:00,72.22,72.25,72.17,72.22,26048.0,70.966,70.9954,70.9168,70.966,26048.0
2023-06-06 15:30:00,72.22,72.22,72.11,72.14,43193.0,70.966,70.966,70.8579,70.8873,43193.0
2023-06-06 15:40:00,72.14,72.21,72.08,72.09,44972.0,70.8873,70.9561,70.8284,70.8382,44972.0
2023-06-06 15:50:00,72.09,72.23,72.05,72.19,224825.0,70.8382,70.9758,70.7989,70.9365,224825.0
2023-06-07 09:30:00,72.25,72.59,72.01,72.51,57958.0,70.9954,71.3295,70.7596,71.2509,57958.0
2023-06-07 09:40:00,72.45,72.64,72.23,72.23,34224.0,71.192,71.3787,70.9758,70.9758,34224.0
2023-06-07 09:50:00,72.2,72.58,72.19,72.53,28504.0,70.9463,71.3197,70.9365,71.2706,28504.0
2023-06-07 10:00:00,72.52,72.56,72.34,72.47,63561.0,71.2607,71.3,71.0839,71.2116,63561.0
2023-06-07 10:10:00,72.48,72.62,72.43,72.58,27400.0,71.2214,71.359,71.1723,71.3197,27400.0
2023-06-07 10:20:00,72.56,72.62,72.32,72.48,32741.0,71.3,71.359,71.0642,71.2214,32741.0
2023-06-07 10:30:00,72.47,72.63,72.42,72.5,39385.0,71.2116,71.3688,71.1625,71.2411,39385.0
2023-06-07 10:40:00,72.48,72.74,72.44,72.67,38757.0,71.2214,71.4769,71.1821,71.4081,38757.0
2023-06-07 10:50:00,72.65,72.65,72.22,72.37,24032.0,71.3885,71.3885,70.966,71.1133,24032.0
2023-06-07 11:00:00,72.35,72.54,72.31,72.33,22247.0,71.0937,71.2804,71.0544,71.074,22247.0
2023-06-07 11:10:00,72.3,72.46,72.3,72.38,21026.0,71.0446,71.2018,71.0446,71.1232,21026.0
2023-06-07 11:20:00,72.39,72.66,72.38,72.66,21823.0,71.133,71.3983,71.1232,71.3983,21823.0
2023-06-07 11:30:00,72.65,72.89,72.64,72.86,22864.0,71.3885,71.6243,71.3787,71.5948,22864.0
2023-06-07 11:40:00,72.86,72.86,72.67,72.77,20158.0,71.5948,71.5948,71.4081,71.5064,20158.0
2023-06-07 11:50:00,72.71,72.72,72.42,72.43,17695.0,71.4474,71.4573,71.1625,71.1723,17695.0
2023-06-07 12:00:00,72.44,72.47,72.19,72.19,15077.0,71.1821,71.2116,70.9365,70.9365,15077.0
2023-06-07 12:10:00,72.18,72.31,72.17,72.29,22607.0,70.9266,71.0544,70.9168,71.0347,22607.0
2023-06-07 12:20:00,72.26,72.4,72.25,72.31,21401.0,71.0053,71.1428,70.9954,71.0544,21401.0
2023-06-07 12:30:00,72.3,72.34,72.18,72.26,23813.0,71.0446,71.0839,70.9266,71.0053,23813.0
2023-06-07 12:40:00,72.25,72.3,72.18,72.25,38636.0,70.9954,71.0446,70.9266,70.9954,38636.0
2023-06-07 12:50:00,72.24,72.31,72.22,72.31,29035.0,70.9856,71.0544,70.966,71.0544,29035.0
2023-06-07 13:00:00,72.31,72.33,72.17,72.25,25223.0,71.0544,71.074,70.9168,70.9954,25223.0
2023-06-07 13:10:00,72.26,72.31,71.95,71.97,67282.0,71.0053,71.0544,70.7006,70.7203,67282.0
2023-06-07 13:20:00,71.98,72.01,71.8,72.01,34975.0,70.7301,70.7596,70.5532,70.7596,34975.0
2023-06-07 13:30:00,71.97,72.0,71.86,71.87,18711.0,70.7203,70.7498,70.6122,70.622,18711.0
2023-06-07 13:40:00,71.86,71.92,71.73,71.78,30194.0,70.6122,70.6712,70.4845,70.5336,30194.0
2023-06-07 13:50:00,71.78,71.91,71.73,71.88,21780.0,70.5336,70.6613,70.4845,70.6319,21780.0
2023-06-07 14:00:00,71.88,71.99,71.87,71.95,30517.0,70.6319,70.7399,70.622,70.7006,30517.0
2023-06-07 14:10:00,71.95,71.95,71.86,71.94,49287.0,70.7006,70.7006,70.6122,70.6908,49287.0
2023-06-07 14:20:00,71.96,71.97,71.84,71.84,12620.0,70.7105,70.7203,70.5926,70.5926,12620.0
2023-06-07 14:30:00,71.83,71.93,71.78,71.93,15276.0,70.5827,70.681,70.5336,70.681,15276.0
2023-06-07 14:40:00,71.92,71.95,71.85,71.86,13104.0,70.6712,70.7006,70.6024,70.6122,13104.0
2023-06-07 14:50:00,71.84,71.94,71.84,71.9,21074.0,70.5926,70.6908,70.5926,70.6515,21074.0
2023-06-07 15:00:00,71.91,71.99,71.88,71.97,33660.0,70.6613,70.7399,70.6319,70.7203,33660.0
2023-06-07 15:10:00,71.96,72.0,71.9,71.97,43213.0,70.7105,70.7498,70.6515,70.7203,43213.0
2023-06-07 15:20:00,71.97,72.07,71.9,71.92,170919.0,70.7203,70.8186,70.6515,70.6712,170919.0
2023-06-07 15:30:00,71.92,72.0,71.75,71.78,54939.0,70.6712,70.7498,70.5041,70.5336,54939.0
2023-06-07 15:40:00,71.8,71.8,71.62,71.66,57147.0,70.5532,70.5532,70.3764,70.4157,57147.0
2023-06-07 15:50:00,71.67,71.68,71.45,71.57,197477.0,70.4255,70.4353,70.2093,70.3272,197477.0
2023-06-08 09:30:00,71.36,71.71,71.14,71.55,102118.0,70.1209,70.4648,69.9047,70.3076,102118.0
2023-06-08 09:40:00,71.61,71.73,71.35,71.42,45342.0,70.3665,70.4845,70.1111,70.1798,45342.0
2023-06-08 09:50:00,71.39,71.68,71.24,71.65,42651.0,70.1504,70.4353,70.003,70.4059,42651.0
2023-06-08 10:00:00,71.64,71.81,71.61,71.76,37169.0,70.396,70.5631,70.3665,70.5139,37169.0
2023-06-08 10:10:00,71.78,71.79,71.61,71.68,18041.0,70.5336,70.5434,70.3665,70.4353,18041.0
2023-06-08 10:20:00,71.67,71.77,71.59,71.73,14102.0,70.4255,70.5238,70.3469,70.4845,14102.0
2023-06-08 10:30:00,71.74,71.86,71.64,71.67,31721.0,70.4943,70.6122,70.396,70.4255,31721.0
2023-06-08 10:40:00,71.68,71.72,71.63,71.66,11127.0,70.4353,70.4746,70.3862,70.4157,11127.0
2023-06-08 10:50:00,71.65,71.72,71.6,71.64,21319.0,70.4059,70.4746,70.3567,70.396,21319.0
2023-06-08 11:00:00,71.64,71.67,71.47,71.51,27736.0,70.396,70.4255,70.229,70.2683,27736.0
2023-06-08 11:10:00,71.49,71.62,71.46,71.56,28082.0,70.2486,70.3764,70.2191,70.3174,28082.0
2023-06-08 11:20:00,71.57,71.66,71.52,71.64,14362.0,70.3272,70.4157,70.2781,70.396,14362.0
2023-06-08 11:30:00,71.64,71.67,71.52,71.65,11837.0,70.396,70.4255,70.2781,70.4059,11837.0
2023-06-08 11:40:00,71.69,71.7,71.57,71.57,14829.0,70.4452,70.455,70.3272,70.3272,14829.0
2023-06-08 11:50:00,71.55,71.68,71.55,71.67,19733.0,70.3076,70.4353,70.3076,70.4255,19733.0
2023-06-08 12:00:00,71.67,71.75,71.64,71.68,11348.0,70.4255,70.5041,70.396,70.4353,11348.0
2023-06-08 12:10:00,71.69,71.69,71.52,71.52,13776.0,70.4452,70.4452,70.2781,70.2781,13776.0
2023-06-08 12:20:00,71.53,71.56,71.44,71.53,27726.0,70.2879,70.3174,70.1995,70.2879,27726.0
2023-06-08 12:30:00,71.52,71.52,71.38,71.41,16726.0,70.2781,70.2781,70.1405,70.17,16726.0
2023-06-08 12:40:00,71.39,71.59,71.38,71.5,13617.0,70.1504,70.3469,70.1405,70.2585,13617.0
2023-06-08 12:50:00,71.51,71.62,71.49,71.59,10371.0,70.2683,70.3764,70.2486,70.3469,10371.0
2023-06-08 13:00:00,71.6,71.66,71.57,71.57,9139.0,70.3567,70.4157,70.3272,70.3272,9139.0
2023-06-08 13:10:00,71.58,71.62,71.5,71.61,29053.0,70.3371,70.3764,70.2585,70.3665,29053.0
2023-06-08 13:20:00,71.6,71.61,71.52,71.52,9114.0,70.3567,70.3665,70.2781,70.2781,9114.0
2023-06-08 13:30:00,71.52,71.56,71.45,71.45,8502.0,70.2781,70.3174,70.2093,70.2093,8502.0
2023-06-08 13:40:00,71.42,71.42,71.29,71.35,20924.0,70.1798,70.1798,70.0521,70.1111,20924.0
2023-06-08 13:50:00,71.35,71.53,71.35,71.52,14859.0,70.1111,70.2879,70.1111,70.2781,14859.0
2023-06-08 14:00:00,71.52,71.56,71.46,71.48,15465.0,70.2781,70.3174,70.2191,70.2388,15465.0
2023-06-08 14:10:00,71.48,71.53,71.45,71.49,16945.0,70.2388,70.2879,70.2093,70.2486,16945.0
2023-06-08 14:20:00,71.54,71.56,71.5,71.52,16682.0,70.2978,70.3174,70.2585,70.2781,16682.0
2023-06-08 14:30:00,71.53,71.57,71.47,71.48,11745.0,70.2879,70.3272,70.229,70.2388,11745.0
2023-06-08 14:40:00,71.48,71.49,71.36,71.37,15126.0,70.2388,70.2486,70.1209,70.1307,15126.0
2023-06-08 14:50:00,71.37,71.44,71.34,71.35,12728.0,70.1307,70.1995,70.1012,70.1111,12728.0
2023-06-08 15:00:00,71.35,71.44,71.34,71.38,25407.0,70.1111,70.1995,70.1012,70.1405,25407.0
2023-06-08 15:10:00,71.37,71.39,71.27,71.34,35616.0,70.1307,70.1504,70.0324,70.1012,35616.0
2023-06-08 15:20:00,71.34,71.39,71.33,71.34,31152.0,70.1012,70.1504,70.0914,70.1012,31152.0
2023-06-08 15:30:00,71.34,71.34,71.22,71.26,57569.0,70.1012,70.1012,69.9833,70.0226,57569.0
2023-06-08 15:40:00,71.26,71.32,71.18,71.28,74724.0,70.0226,70.0816,69.944,70.0423,74724.0
2023-06-08 15:50:00,71.28,71.35,71.2,71.21,294348.0,70.0423,70.1111,69.9637,69.9735,294348.0
2023-06-09 09:30:00,71.2,71.32,70.84,71.16,50955.0,69.9637,70.0816,69.6099,69.9244,50955.0
2023-06-09 09:40:00,71.2,71.33,71.12,71.19,36352.0,69.9637,70.0914,69.8851,69.9538,36352.0
2023-06-09 09:50:00,71.2,71.32,71.06,71.2,25344.0,69.9637,70.0816,69.8261,69.9637,25344.0
2023-06-09 10:00:00,71.2,71.5,71.2,71.36,44628.0,69.9637,70.2585,69.9637,70.1209,44628.0
2023-06-09 10:10:00,71.36,71.66,71.34,71.62,29136.0,70.1209,70.4157,70.1012,70.3764,29136.0
2023-06-09 10:20:00,71.62,71.71,71.53,71.7,30519.0,70.3764,70.4648,70.2879,70.455,30519.0
2023-06-09 10:30:00,71.7,71.84,71.68,71.73,33651.0,70.455,70.5926,70.4353,70.4845,33651.0
2023-06-09 10:40:00,71.75,72.21,71.69,72.14,39729.0,70.5041,70.9561,70.4452,70.8873,39729.0
2023-06-09 10:50:00,72.14,72.25,71.98,72.23,48265.0,70.8873,70.9954,70.7301,70.9758,48265.0
2023-06-09 11:00:00,72.22,72.22,71.82,71.82,18462.0,70.966,70.966,70.5729,70.5729,18462.0
2023-06-09 11:10:00,71.83,71.89,71.77,71.81,19580.0,70.5827,70.6417,70.5238,70.5631,19580.0
2023-06-09 11:20:00,71.8,71.88,71.67,71.72,37933.0,70.5532,70.6319,70.4255,70.4746,37933.0
2023-06-09 11:30:00,71.69,71.81,71.59,71.79,25910.0,70.4452,70.5631,70.3469,70.5434,25910.0
2023-06-09 11:40:00,71.8,72.01,71.79,71.8,37556.0,70.5532,70.7596,70.5434,70.5532,37556.0
2023-06-09 11:50:00,71.8,71.84,71.71,71.75,28394.0,70.5532,70.5926,70.4648,70.5041,28394.0
2023-06-09 12:00:00,71.75,71.77,71.6,71.75,23388.0,70.5041,70.5238,70.3567,70.5041,23388.0
2023-06-09 12:10:00,71.75,71.75,71.64,71.65,22459.0,70.5041,70.5041,70.396,70.4059,22459.0
2023-06-09 12:20:00,71.66,71.66,71.55,71.6,16522.0,70.4157,70.4157,70.3076,70.3567,16522.0
2023-06-09 12:30:00,71.61,71.68,71.6,71.65,11228.0,70.3665,70.4353,70.3567,70.4059,11228.0
2023-06-09 12:40:00,71.66,71.74,71.61,71.74,13275.0,70.4157,70.4943,70.3665,70.4943,13275.0
2023-06-09 12:50:00,71.75,71.9,71.72,71.9,15045.0,70.5041,70.6515,70.4746,70.6515,15045.0
2023-06-09 13:00:00,71.9,71.98,71.84,71.9,24157.0,70.6515,70.7301,70.5926,70.6515,24157.0
2023-06-09 13:10:00,71.88,71.91,71.71,71.71,20841.0,70.6319,70.6613,70.4648,70.4648,20841.0
2023-06-09 13:20:00,71.7,72.29,71.68,72.12,350190.0,70.455,71.0347,70.4353,70.8677,350190.0
2023-06-09 13:30:00,72.12,72.37,72.0,72.13,65424.0,70.8677,71.1133,70.7498,70.8775,65424.0
2023-06-09 13:40:00,72.15,72.3,72.14,72.15,26424.0,70.8972,71.0446,70.8873,70.8972,26424.0
2023-06-09 13:50:00,72.15,72.15,72.0,72.03,38286.0,70.8972,70.8972,70.7498,70.7793,38286.0
2023-06-09 14:00:00,72.04,72.08,72.0,72.02,23127.0,70.7891,70.8284,70.7498,70.7694,23127.0
2023-06-09 14:10:00,72.01,72.13,72.0,72.11,23328.0,70.7596,70.8775,70.7498,70.8579,23328.0
2023-06-09 14:20:00,72.12,72.2,72.06,72.06,20003.0,70.8677,70.9463,70.8087,70.8087,20003.0
2023-06-09 14:30:00,72.05,72.05,71.96,71.98,19692.0,70.7989,70.7989,70.7105,70.7301,19692.0
2023-06-09 14:40:00,71.98,72.04,71.96,71.98,14151.0,70.7301,70.7891,70.7105,70.7301,14151.0
2023-06-09 14:50:00,71.98,72.0,71.91,71.98,26607.0,70.7301,70.7498,70.6613,70.7301,26607.0
2023-06-09 15:00:00,71.99,72.13,71.92,71.97,28660.0,70.7399,70.8775,70.6712,70.7203,28660.0
2023-06-09 15:10:00,71.97,72.1,71.95,72.08,18758.0,70.7203,70.848,70.7006,70.8284,18758.0
2023-06-09 15:20:00,72.09,72.1,71.98,72.04,20917.0,70.8382,70.848,70.7301,70.7891,20917.0
2023-06-09 15:30:00,72.04,72.05,71.92,71.98,41502.0,70.7891,70.7989,70.6712,70.7301,41502.0
2023-06-09 15:40:00,71.97,72.02,71.93,71.95,49928.0,70.7203,70.7694,70.681,70.7006,49928.0
2023-06-09 15:50:00,71.94,72.02,71.9,71.98,197709.0,70.6908,70.7694,70.6515,70.7301,197709.0
2023-06-12 09:30:00,72.16,72.35,71.58,71.79,46623.0,70.907,71.0937,70.3371,70.5434,46623.0
2023-06-12 09:40:00,71.8,71.95,71.55,71.55,22586.0,70.5532,70.7006,70.3076,70.3076,22586.0
2023-06-12 09:50:00,71.56,71.74,71.54,71.59,27028.0,70.3174,70.4943,70.2978,70.3469,27028.0
2023-06-12 10:00:00,71.59,71.92,71.5,71.81,30076.0,70.3469,70.6712,70.2585,70.5631,30076.0
2023-06-12 10:10:00,71.81,72.04,71.79,71.83,21432.0,70.5631,70.7891,70.5434,70.5827,21432.0
2023-06-12 10:20:00,71.82,71.97,71.78,71.96,23600.0,70.5729,70.7203,70.5336,70.7105,23600.0
2023-06-12 10:30:00,71.95,72.11,71.9,71.92,23391.0,70.7006,70.8579,70.6515,70.6712,23391.0
2023-06-12 10:40:00,71.93,72.09,71.93,72.08,27092.0,70.681,70.8382,70.681,70.8284,27092.0
2023-06-12 10:50:00,72.08,72.29,72.04,72.2,23460.0,70.8284,71.0347,70.7891,70.9463,23460.0
2023-06-12 11:00:00,72.22,72.4,72.14,72.36,38658.0,70.966,71.1428,70.8873,71.1035,38658.0
2023-06-12 11:10:00,72.37,72.54,72.34,72.41,39480.0,71.1133,71.2804,71.0839,71.1527,39480.0
2023-06-12 11:20:00,72.41,72.6,72.33,72.57,26158.0,71.1527,71.3394,71.074,71.3099,26158.0
2023-06-12 11:30:00,72.59,72.7,72.51,72.69,35678.0,71.3295,71.4376,71.2509,71.4278,35678.0
2023-06-12 11:40:00,72.68,72.74,72.63,72.69,26674.0,71.418,71.4769,71.3688,71.4278,26674.0
2023-06-12 11:50:00,72.69,72.69,72.61,72.64,23564.0,71.4278,71.4278,71.3492,71.3787,23564.0
2023-06-12 12:00:00,72.64,72.66,72.57,72.61,14698.0,71.3787,71.3983,71.3099,71.3492,14698.0
2023-06-12 12:10:00,72.62,72.69,72.58,72.67,18373.0,71.359,71.4278,71.3197,71.4081,18373.0
2023-06-12 12:20:00,72.68,72.72,72.63,72.65,12306.0,71.418,71.4573,71.3688,71.3885,12306.0
2023-06-12 12:30:00,72.66,72.69,72.56,72.56,63312.0,71.3983,71.4278,71.3,71.3,63312.0
2023-06-12 12:40:00,72.54,72.59,72.47,72.58,22753.0,71.2804,71.3295,71.2116,71.3197,22753.0
2023-06-12 12:50:00,72.59,72.76,72.58,72.73,14498.0,71.3295,71.4966,71.3197,71.4671,14498.0
2023-06-12 13:00:00,72.72,72.75,72.63,72.63,20064.0,71.4573,71.4867,71.3688,71.3688,20064.0
2023-06-12 13:10:00,72.63,72.73,72.59,72.73,25992.0,71.3688,71.4671,71.3295,71.4671,25992.0
2023-06-12 13:20:00,72.74,72.77,72.71,72.74,11395.0,71.4769,71.5064,71.4474,71.4769,11395.0
2023-06-12 13:30:00,72.74,72.8,72.68,72.8,18266.0,71.4769,71.5359,71.418,71.5359,18266.0
2023-06-12 13:40:00,72.79,72.85,72.76,72.78,28515.0,71.5261,71.585,71.4966,71.5162,28515.0
2023-06-12 13:50:00,72.78,72.83,72.77,72.82,17216.0,71.5162,71.5654,71.5064,71.5555,17216.0
2023-06-12 14:00:00,72.83,73.08,72.83,73.08,27363.0,71.5654,71.811,71.5654,71.811,27363.0
2023-06-12 14:10:00,73.09,73.11,72.91,72.92,33005.0,71.8208,71.8405,71.644,71.6538,33005.0
2023-06-12 14:20:00,72.92,72.94,72.86,72.89,17638.0,71.6538,71.6735,71.5948,71.6243,17638.0
2023-06-12 14:30:00,72.88,73.07,72.85,73.02,31639.0,71.6145,71.8012,71.585,71.7521,31639.0
2023-06-12 14:40:00,73.02,73.09,72.95,73.08,23215.0,71.7521,71.8208,71.6833,71.811,23215.0
2023-06-12 14:50:00,73.08,73.13,73.01,73.11,38668.0,71.811,71.8602,71.7422,71.8405,38668.0
2023-06-12 15:00:00,73.12,73.26,73.1,73.24,37939.0,71.8503,71.9879,71.8307,71.9682,37939.0
2023-06-12 15:10:00,73.25,73.44,73.25,73.34,42668.0,71.9781,72.1648,71.9781,72.0665,42668.0
2023-06-12 15:20:00,73.34,73.35,73.09,73.2,73034.0,72.0665,72.0763,71.8208,71.9289,73034.0
2023-06-12 15:30:00,73.19,73.24,73.06,73.17,67708.0,71.9191,71.9682,71.7914,71.8995,67708.0
2023-06-12 15:40:00,73.17,73.19,72.94,73.01,90158.0,71.8995,71.9191,71.6735,71.7422,90158.0
2023-06-12 15:50:00,73.01,73.1,72.81,72.93,269251.0,71.7422,71.8307,71.5457,71.6636,269251.0
2023-06-13 09:30:00,73.19,74.06,73.19,73.45,112535.0,71.9191,72.774,71.9191,72.1746,112535.0
2023-06-13 09:40:00,73.43,73.6,73.2,73.46,54025.0,72.1549,72.322,71.9289,72.1844,54025.0
2023-06-13 09:50:00,73.45,73.68,73.31,73.54,60074.0,72.1746,72.4006,72.037,72.263,60074.0
2023-06-13 10:00:00,73.57,73.85,73.52,73.72,64876.0,72.2925,72.5676,72.2434,72.4399,64876.0
2023-06-13 10:10:00,73.72,73.75,73.42,73.56,56037.0,72.4399,72.4694,72.1451,72.2827,56037.0
2023-06-13 10:20:00,73.57,73.81,73.56,73.74,69404.0,72.2925,72.5283,72.2827,72.4596,69404.0
2023-06-13 10:30:00,73.75,73.87,73.61,73.77,49695.0,72.4694,72.5873,72.3318,72.489,49695.0
2023-06-13 10:40:00,73.77,73.86,73.65,73.78,29717.0,72.489,72.5775,72.3711,72.4989,29717.0
2023-06-13 10:50:00,73.77,73.78,73.6,73.65,31970.0,72.489,72.4989,72.322,72.3711,31970.0
2023-06-13 11:00:00,73.64,73.68,73.6,73.67,22027.0,72.3613,72.4006,72.322,72.3908,22027.0
2023-06-13 11:10:00,73.67,73.88,73.67,73.87,43143.0,72.3908,72.5971,72.3908,72.5873,43143.0
2023-06-13 11:20:00,73.86,74.07,73.85,74.06,52150.0,72.5775,72.7838,72.5676,72.774,52150.0
2023-06-13 11:30:00,74.07,74.13,73.9,73.92,32857.0,72.7838,72.8428,72.6168,72.6364,32857.0
2023-06-13 11:40:00,73.93,74.0,73.88,73.96,16736.0,72.6463,72.715,72.5971,72.6757,16736.0
2023-06-13 11:50:00,73.93,74.01,73.85,73.86,17437.0,72.6463,72.7249,72.5676,72.5775,17437.0
2023-06-13 12:00:00,73.84,73.88,73.75,73.84,18288.0,72.5578,72.5971,72.4694,72.5578,18288.0
2023-06-13 12:10:00,73.85,73.97,73.84,73.97,22101.0,72.5676,72.6856,72.5578,72.6856,22101.0
2023-06-13 12:20:00,73.97,73.98,73.9,73.93,20415.0,72.6856,72.6954,72.6168,72.6463,20415.0
2023-06-13 12:30:00,73.9,74.0,73.84,73.98,46109.0,72.6168,72.715,72.5578,72.6954,46109.0
2023-06-13 12:40:00,73.98,74.0,73.93,73.98,18470.0,72.6954,72.715,72.6463,72.6954,18470.0
2023-06-13 12:50:00,73.98,73.98,73.88,73.98,18605.0,72.6954,72.6954,72.5971,72.6954,18605.0
2023-06-13 13:00:00,73.97,74.0,73.92,73.94,18976.0,72.6856,72.715,72.6364,72.6561,18976.0
2023-06-13 13:10:00,73.93,74.0,73.86,73.97,30058.0,72.6463,72.715,72.5775,72.6856,30058.0
2023-06-13 13:20:00,73.96,74.01,73.94,73.95,27034.0,72.6757,72.7249,72.6561,72.6659,27034.0
2023-06-13 13:30:00,73.95,74.17,73.95,74.12,175091.0,72.6659,72.8821,72.6659,72.833,175091.0
2023-06-13 13:40:00,74.12,74.2,74.04,74.04,24973.0,72.833,72.9116,72.7543,72.7543,24973.0
2023-06-13 13:50:00,74.04,74.04,73.92,74.03,28362.0,72.7543,72.7543,72.6364,72.7445,28362.0
2023-06-13 14:00:00,74.01,74.05,73.98,73.99,14808.0,72.7249,72.7642,72.6954,72.7052,14808.0
2023-06-13 14:10:00,73.98,74.0,73.9,74.0,25519.0,72.6954,72.715,72.6168,72.715,25519.0
2023-06-13 14:20:00,74.02,74.09,73.94,73.95,18598.0,72.7347,72.8035,72.6561,72.6659,18598.0
2023-06-13 14:30:00,73.94,73.96,73.85,73.94,47037.0,72.6561,72.6757,72.5676,72.6561,47037.0
2023-06-13 14:40:00,73.95,73.95,73.74,73.78,13042.0,72.6659,72.6659,72.4596,72.4989,13042.0
2023-06-13 14:50:00,73.77,73.85,73.75,73.79,15753.0,72.489,72.5676,72.4694,72.5087,15753.0
2023-06-13 15:00:00,73.8,73.95,73.79,73.87,21667.0,72.5185,72.6659,72.5087,72.5873,21667.0
2023-06-13 15:10:00,73.86,73.92,73.81,73.84,29662.0,72.5775,72.6364,72.5283,72.5578,29662.0
2023-06-13 15:20:00,73.84,73.9,73.66,73.7,27057.0,72.5578,72.6168,72.3809,72.4203,27057.0
2023-06-13 15:30:00,73.71,73.73,73.54,73.63,34838.0,72.4301,72.4497,72.263,72.3515,34838.0
2023-06-13 15:40:00,73.64,73.73,73.59,73.66,55560.0,72.3613,72.4497,72.3122,72.3809,55560.0
2023-06-13 15:50:00,73.66,73.91,73.63,73.89,290235.0,72.3809,72.6266,72.3515,72.607,290235.0
2023-06-14 09:30:00,73.96,74.53,73.81,74.32,108042.0,72.6757,73.2358,72.5283,73.0295,108042.0
2023-06-14 09:40:00,74.33,74.33,73.88,73.93,26617.0,73.0393,73.0393,72.5971,72.6463,26617.0
2023-06-14 09:50:00,73.95,74.19,73.95,74.07,16532.0,72.6659,72.9017,72.6659,72.7838,16532.0
2023-06-14 10:00:00,74.08,74.38,74.04,74.38,32280.0,72.7937,73.0884,72.7543,73.0884,32280.0
2023-06-14 10:10:00,74.35,74.36,74.22,74.23,22842.0,73.059,73.0688,72.9312,72.9411,22842.0
2023-06-14 10:20:00,74.24,74.34,74.11,74.23,28142.0,72.9509,73.0491,72.8231,72.9411,28142.0
2023-06-14 10:30:00,74.22,74.33,74.18,74.21,25283.0,72.9312,73.0393,72.8919,72.9214,25283.0
2023-06-14 10:40:00,74.21,74.28,74.06,74.19,16693.0,72.9214,72.9902,72.774,72.9017,16693.0
2023-06-14 10:50:00,74.17,74.18,73.99,74.01,18952.0,72.8821,72.8919,72.7052,72.7249,18952.0
2023-06-14 11:00:00,74.01,74.08,73.97,73.99,23178.0,72.7249,72.7937,72.6856,72.7052,23178.0
2023-06-14 11:10:00,73.98,73.99,73.83,73.86,32684.0,72.6954,72.7052,72.548,72.5775,32684.0
2023-06-14 11:20:00,73.87,74.09,73.83,73.98,60410.0,72.5873,72.8035,72.548,72.6954,60410.0
2023-06-14 11:30:00,73.98,74.0,73.84,73.91,29940.0,72.6954,72.715,72.5578,72.6266,29940.0
2023-06-14 11:40:00,73.91,74.03,73.9,74.0,12460.0,72.6266,72.7445,72.6168,72.715,12460.0
2023-06-14 11:50:00,74.01,74.03,73.88,73.9,13776.0,72.7249,72.7445,72.5971,72.6168,13776.0
2023-06-14 12:00:00,73.89,73.9,73.67,73.69,13505.0,72.607,72.6168,72.3908,72.4104,13505.0
2023-06-14 12:10:00,73.69,73.78,73.65,73.78,24948.0,72.4104,72.4989,72.3711,72.4989,24948.0
2023-06-14 12:20:00,73.8,73.97,73.8,73.97,18124.0,72.5185,72.6856,72.5185,72.6856,18124.0
2023-06-14 12:30:00,73.96,74.04,73.91,73.92,12742.0,72.6757,72.7543,72.6266,72.6364,12742.0
2023-06-14 12:40:00,73.93,73.96,73.86,73.96,11641.0,72.6463,72.6757,72.5775,72.6757,11641.0
2023-06-14 12:50:00,73.96,73.96,73.82,73.9,10368.0,72.6757,72.6757,72.5382,72.6168,10368.0
2023-06-14 13:00:00,73.9,73.91,73.76,73.81,57449.0,72.6168,72.6266,72.4792,72.5283,57449.0
2023-06-14 13:10:00,73.82,73.82,73.67,73.71,29720.0,72.5382,72.5382,72.3908,72.4301,29720.0
2023-06-14 13:20:00,73.7,73.84,73.67,73.81,19126.0,72.4203,72.5578,72.3908,72.5283,19126.0
2023-06-14 13:30:00,73.81,73.86,73.75,73.85,33918.0,72.5283,72.5775,72.4694,72.5676,33918.0
2023-06-14 13:40:00,73.86,73.88,73.66,73.7,29801.0,72.5775,72.5971,72.3809,72.4203,29801.0
2023-06-14 13:50:00,73.71,73.74,73.5,73.5,25201.0,72.4301,72.4596,72.2237,72.2237,25201.0
2023-06-14 14:00:00,73.44,73.44,72.84,73.04,117377.0,72.1648,72.1648,71.5752,71.7717,117377.0
2023-06-14 14:10:00,73.07,73.34,73.06,73.15,47187.0,71.8012,72.0665,71.7914,71.8798,47187.0
2023-06-14 14:20:00,73.14,73.22,72.91,73.03,27273.0,71.87,71.9486,71.644,71.7619,27273.0
2023-06-14 14:30:00,73.01,73.12,72.88,73.02,45471.0,71.7422,71.8503,71.6145,71.7521,45471.0
2023-06-14 14:40:00,73.0,73.27,72.98,73.25,58631.0,71.7324,71.9977,71.7128,71.9781,58631.0
2023-06-14 14:50:00,73.26,73.36,73.17,73.26,48078.0,71.9879,72.0862,71.8995,71.9879,48078.0
2023-06-14 15:00:00,73.27,73.65,73.25,73.57,40313.0,71.9977,72.3711,71.9781,72.2925,40313.0
2023-06-14 15:10:00,73.58,73.58,73.21,73.39,47697.0,72.3023,72.3023,71.9388,72.1156,47697.0
2023-06-14 15:20:00,73.36,73.62,73.35,73.52,43098.0,72.0862,72.3416,72.0763,72.2434,43098.0
2023-06-14 15:30:00,73.51,73.51,73.35,73.38,47885.0,72.2336,72.2336,72.0763,72.1058,47885.0
2023-06-14 15:40:00,73.39,73.4,73.16,73.17,82878.0,72.1156,72.1255,71.8896,71.8995,82878.0
2023-06-14 15:50:00,73.17,73.27,73.0,73.25,201457.0,71.8995,71.9977,71.7324,71.9781,201457.0
2023-06-15 09:30:00,74.13,74.33,73.35,73.71,120312.0,72.8428,73.0393,72.0763,72.4301,120312.0
2023-06-15 09:40:00,73.73,73.9,73.29,73.82,57180.0,72.4497,72.6168,72.0174,72.5382,57180.0
2023-06-15 09:50:00,73.87,74.32,73.86,74.28,48835.0,72.5873,73.0295,72.5775,72.9902,48835.0
2023-06-15 10:00:00,74.28,74.41,74.0,74.11,53392.0,72.9902,73.1179,72.715,72.8231,53392.0
2023-06-15 10:10:00,74.11,74.27,74.09,74.19,43679.0,72.8231,72.9804,72.8035,72.9017,43679.0
2023-06-15 10:20:00,74.2,74.51,74.11,74.23,36359.0,72.9116,73.2162,72.8231,72.9411,36359.0
2023-06-15 10:30:00,74.26,74.32,73.74,73.82,35737.0,72.9705,73.0295,72.4596,72.5382,35737.0
2023-06-15 10:40:00,73.83,73.96,73.73,73.84,23123.0,72.548,72.6757,72.4497,72.5578,23123.0
2023-06-15 10:50:00,73.86,73.89,73.57,73.69,25556.0,72.5775,72.607,72.2925,72.4104,25556.0
2023-06-15 11:00:00,73.7,73.8,73.67,73.79,33364.0,72.4203,72.5185,72.3908,72.5087,33364.0
2023-06-15 11:10:00,73.79,74.2,73.75,74.12,27763.0,72.5087,72.9116,72.4694,72.833,27763.0
2023-06-15 11:20:00,74.09,74.29,74.06,74.28,17602.0,72.8035,73.0,72.774,72.9902,17602.0
2023-06-15 11:30:00,74.28,74.36,74.12,74.2,23137.0,72.9902,73.0688,72.833,72.9116,23137.0
2023-06-15 11:40:00,74.19,74.21,74.02,74.08,22920.0,72.9017,72.9214,72.7347,72.7937,22920.0
2023-06-15 11:50:00,74.06,74.1,73.85,73.91,26696.0,72.774,72.8133,72.5676,72.6266,26696.0
2023-06-15 12:00:00,73.94,74.02,73.89,73.89,13863.0,72.6561,72.7347,72.607,72.607,13863.0
2023-06-15 12:10:00,73.9,73.94,73.76,73.83,26021.0,72.6168,72.6561,72.4792,72.548,26021.0
2023-06-15 12:20:00,73.82,73.85,73.69,73.73,13295.0,72.5382,72.5676,72.4104,72.4497,13295.0
2023-06-15 12:30:00,73.73,73.8,73.62,73.79,15257.0,72.4497,72.5185,72.3416,72.5087,15257.0
2023-06-15 12:40:00,73.79,73.81,73.72,73.78,13353.0,72.5087,72.5283,72.4399,72.4989,13353.0
2023-06-15 12:50:00,73.78,73.84,73.73,73.74,11205.0,72.4989,72.5578,72.4497,72.4596,11205.0
2023-06-15 13:00:00,73.76,73.79,73.52,73.56,30163.0,72.4792,72.5087,72.2434,72.2827,30163.0
2023-06-15 13:10:00,73.56,73.74,73.56,73.7,27989.0,72.2827,72.4596,72.2827,72.4203,27989.0
2023-06-15 13:20:00,73.7,73.85,73.7,73.84,12705.0,72.4203,72.5676,72.4203,72.5578,12705.0
2023-06-15 13:30:00,73.85,73.94,73.82,73.85,14866.0,72.5676,72.6561,72.5382,72.5676,14866.0
2023-06-15 13:40:00,73.85,73.93,73.79,73.82,17275.0,72.5676,72.6463,72.5087,72.5382,17275.0
2023-06-15 13:50:00,73.84,73.9,73.79,73.9,15835.0,72.5578,72.6168,72.5087,72.6168,15835.0
2023-06-15 14:00:00,73.9,73.92,73.74,73.76,18040.0,72.6168,72.6364,72.4596,72.4792,18040.0
2023-06-15 14:10:00,73.76,73.76,73.62,73.62,20709.0,72.4792,72.4792,72.3416,72.3416,20709.0
2023-06-15 14:20:00,73.62,73.69,73.59,73.67,16898.0,72.3416,72.4104,72.3122,72.3908,16898.0
2023-06-15 14:30:00,73.66,73.89,73.65,73.89,16244.0,72.3809,72.607,72.3711,72.607,16244.0
2023-06-15 14:40:00,73.91,73.93,73.84,73.9,14881.0,72.6266,72.6463,72.5578,72.6168,14881.0
2023-06-15 14:50:00,73.89,74.07,73.86,74.03,36773.0,72.607,72.7838,72.5775,72.7445,36773.0
2023-06-15 15:00:00,74.04,74.12,73.93,74.03,29794.0,72.7543,72.833,72.6463,72.7445,29794.0
2023-06-15 15:10:00,74.02,74.12,73.97,73.97,17820.0,72.7347,72.833,72.6856,72.6856,17820.0
2023-06-15 15:20:00,73.97,74.06,73.92,73.99,34492.0,72.6856,72.774,72.6364,72.7052,34492.0
2023-06-15 15:30:00,74.02,74.12,73.96,73.98,47533.0,72.7347,72.833,72.6757,72.6954,47533.0
2023-06-15 15:40:00,73.99,74.07,73.94,74.0,50231.0,72.7052,72.7838,72.6561,72.715,50231.0
2023-06-15 15:50:00,74.01,74.08,73.87,73.95,195339.0,72.7249,72.7937,72.5873,72.6659,195339.0
2023-06-16 09:30:00,73.58,74.15,73.5,74.15,373524.0,72.4597,73.021,72.3809,73.021,373524.0
2023-06-16 09:40:00,74.15,74.29,73.86,74.22,45154.0,73.021,73.1589,72.7354,73.09,45154.0
2023-06-16 09:50:00,74.27,74.35,74.03,74.04,28417.0,73.1392,73.218,72.9029,72.9127,28417.0
2023-06-16 10:00:00,74.05,74.29,74.01,74.29,18718.0,72.9226,73.1589,72.8832,73.1589,18718.0
2023-06-16 10:10:00,74.33,74.45,74.2,74.28,33408.0,73.1983,73.3165,73.0703,73.1491,33408.0
2023-06-16 10:20:00,74.25,74.47,74.24,74.46,25607.0,73.1195,73.3362,73.1097,73.3263,25607.0
2023-06-16 10:30:00,74.46,74.59,74.39,74.45,20206.0,73.3263,73.4543,73.2574,73.3165,20206.0
2023-06-16 10:40:00,74.44,74.44,74.32,74.36,28006.0,73.3066,73.3066,73.1884,73.2278,28006.0
2023-06-16 10:50:00,74.35,74.42,74.31,74.4,19474.0,73.218,73.2869,73.1786,73.2672,19474.0
2023-06-16 11:00:00,74.38,74.56,74.33,74.52,18271.0,73.2475,73.4248,73.1983,73.3854,18271.0
2023-06-16 11:10:00,74.52,74.72,74.47,74.61,32089.0,73.3854,73.5824,73.3362,73.474,32089.0
2023-06-16 11:20:00,74.61,74.71,74.54,74.7,23390.0,73.474,73.5725,73.4051,73.5627,23390.0
2023-06-16 11:30:00,74.71,74.81,74.41,74.42,35295.0,73.5725,73.671,73.2771,73.2869,35295.0
2023-06-16 11:40:00,74.42,74.51,74.38,74.4,18923.0,73.2869,73.3755,73.2475,73.2672,18923.0
2023-06-16 11:50:00,74.39,74.63,74.27,74.63,19869.0,73.2574,73.4937,73.1392,73.4937,19869.0
2023-06-16 12:00:00,74.65,74.66,74.32,74.42,33163.0,73.5134,73.5233,73.1884,73.2869,33163.0
2023-06-16 12:10:00,74.42,74.42,74.23,74.28,26956.0,73.2869,73.2869,73.0998,73.1491,26956.0
2023-06-16 12:20:00,74.23,74.32,74.22,74.32,15971.0,73.0998,73.1884,73.09,73.1884,15971.0
2023-06-16 12:30:00,74.31,74.4,74.2,74.21,20039.0,73.1786,73.2672,73.0703,73.0801,20039.0
2023-06-16 12:40:00,74.2,74.2,74.06,74.15,16269.0,73.0703,73.0703,72.9324,73.021,16269.0
2023-06-16 12:50:00,74.14,74.27,74.13,74.25,23581.0,73.0112,73.1392,73.0013,73.1195,23581.0
2023-06-16 13:00:00,74.26,74.28,74.11,74.11,18357.0,73.1294,73.1491,72.9816,72.9816,18357.0
2023-06-16 13:10:00,74.11,74.19,74.05,74.17,16108.0,72.9816,73.0604,72.9226,73.0407,16108.0
2023-06-16 13:20:00,74.17,74.2,74.12,74.12,17833.0,73.0407,73.0703,72.9915,72.9915,17833.0
2023-06-16 13:30:00,74.12,74.19,74.09,74.18,21749.0,72.9915,73.0604,72.9619,73.0506,21749.0
2023-06-16 13:40:00,74.17,74.19,74.11,74.18,15556.0,73.0407,73.0604,72.9816,73.0506,15556.0
2023-06-16 13:50:00,74.19,74.22,74.16,74.21,20946.0,73.0604,73.09,73.0309,73.0801,20946.0
2023-06-16 14:00:00,74.22,74.24,74.06,74.06,20270.0,73.09,73.1097,72.9324,72.9324,20270.0
2023-06-16 14:10:00,74.06,74.13,73.98,73.98,23189.0,72.9324,73.0013,72.8536,72.8536,23189.0
2023-06-16 14:20:00,73.98,73.99,73.78,73.87,21392.0,72.8536,72.8635,72.6567,72.7453,21392.0
2023-06-16 14:30:00,73.86,73.88,73.79,73.82,32485.0,72.7354,72.7551,72.6665,72.6961,32485.0
2023-06-16 14:40:00,73.81,73.84,73.72,73.78,38846.0,72.6862,72.7157,72.5976,72.6567,38846.0
2023-06-16 14:50:00,73.78,73.8,73.59,73.61,40209.0,72.6567,72.6764,72.4696,72.4893,40209.0
2023-06-16 15:00:00,73.62,73.63,73.48,73.53,40304.0,72.4991,72.5089,72.3612,72.4105,40304.0
2023-06-16 15:10:00,73.52,73.52,73.36,73.46,43423.0,72.4006,72.4006,72.2431,72.3415,43423.0
2023-06-16 15:20:00,73.47,73.51,73.28,73.33,45384.0,72.3514,72.3908,72.1643,72.2135,45384.0
2023-06-16 15:30:00,73.32,73.32,73.14,73.2,100420.0,72.2037,72.2037,72.0264,72.0855,100420.0
2023-06-16 15:40:00,73.21,73.23,72.98,73.11,149599.0,72.0953,72.115,71.8688,71.9969,149599.0
2023-06-16 15:50:00,73.08,73.6,73.08,73.47,386366.0,71.9673,72.4794,71.9673,72.3514,386366.0
2023-06-20 09:30:00,73.96,74.8,73.8,74.72,116798.0,72.8339,73.6611,72.6764,73.5824,116798.0
2023-06-20 09:40:00,74.73,75.18,74.43,74.86,49404.0,73.5922,74.0353,73.2968,73.7202,49404.0
2023-06-20 09:50:00,74.88,74.92,74.55,74.67,34215.0,73.7399,73.7793,73.4149,73.5331,34215.0
2023-06-20 10:00:00,74.67,74.82,74.59,74.74,46677.0,73.5331,73.6808,73.4543,73.602,46677.0
2023-06-20 10:10:00,74.71,74.93,74.6,74.6,36430.0,73.5725,73.7892,73.4642,73.4642,36430.0
2023-06-20 10:20:00,74.57,74.58,74.22,74.35,32514.0,73.4346,73.4445,73.09,73.218,32514.0
2023-06-20 10:30:00,74.36,74.49,74.31,74.38,33236.0,73.2278,73.3559,73.1786,73.2475,33236.0
2023-06-20 10:40:00,74.41,74.69,74.39,74.69,21310.0,73.2771,73.5528,73.2574,73.5528,21310.0
2023-06-20 10:50:00,74.67,74.71,74.55,74.71,23369.0,73.5331,73.5725,73.4149,73.5725,23369.0
2023-06-20 11:00:00,74.72,74.81,74.53,74.59,24171.0,73.5824,73.671,73.3952,73.4543,24171.0
2023-06-20 11:10:00,74.57,74.85,74.57,74.73,18872.0,73.4346,73.7104,73.4346,73.5922,18872.0
2023-06-20 11:20:00,74.73,74.92,74.68,74.78,32461.0,73.5922,73.7793,73.543,73.6414,32461.0
2023-06-20 11:30:00,74.76,74.76,74.65,74.71,31962.0,73.6217,73.6217,73.5134,73.5725,31962.0
2023-06-20 11:40:00,74.7,74.75,74.64,74.74,20969.0,73.5627,73.6119,73.5036,73.602,20969.0
2023-06-20 11:50:00,74.72,74.76,74.5,74.52,15348.0,73.5824,73.6217,73.3657,73.3854,15348.0
2023-06-20 12:00:00,74.52,74.59,74.47,74.53,21913.0,73.3854,73.4543,73.3362,73.3952,21913.0
2023-06-20 12:10:00,74.54,74.64,74.49,74.56,18693.0,73.4051,73.5036,73.3559,73.4248,18693.0
2023-06-20 12:20:00,74.56,74.67,74.54,74.6,27830.0,73.4248,73.5331,73.4051,73.4642,27830.0
2023-06-20 12:30:00,74.6,74.61,74.4,74.49,18126.0,73.4642,73.474,73.2672,73.3559,18126.0
2023-06-20 12:40:00,74.5,74.59,74.5,74.56,13210.0,73.3657,73.4543,73.3657,73.4248,13210.0
2023-06-20 12:50:00,74.57,74.58,74.41,74.53,14039.0,73.4346,73.4445,73.2771,73.3952,14039.0
2023-06-20 13:00:00,74.54,74.6,74.46,74.54,14404.0,73.4051,73.4642,73.3263,73.4051,14404.0
2023-06-20 13:10:00,74.55,74.65,74.51,74.65,21960.0,73.4149,73.5134,73.3755,73.5134,21960.0
2023-06-20 13:20:00,74.65,74.7,74.52,74.55,11536.0,73.5134,73.5627,73.3854,73.4149,11536.0
2023-06-20 13:30:00,74.55,74.61,74.52,74.6,12272.0,73.4149,73.474,73.3854,73.4642,12272.0
2023-06-20 13:40:00,74.6,74.68,74.56,74.68,17246.0,73.4642,73.543,73.4248,73.543,17246.0
2023-06-20 13:50:00,74.67,74.77,74.67,74.72,30071.0,73.5331,73.6316,73.5331,73.5824,30071.0
2023-06-20 14:00:00,74.71,74.77,74.59,74.6,18992.0,73.5725,73.6316,73.4543,73.4642,18992.0
2023-06-20 14:10:00,74.59,74.65,74.52,74.61,21843.0,73.4543,73.5134,73.3854,73.474,21843.0
2023-06-20 14:20:00,74.61,74.63,74.44,74.52,13828.0,73.474,73.4937,73.3066,73.3854,13828.0
2023-06-20 14:30:00,74.52,74.57,74.51,74.55,14172.0,73.3854,73.4346,73.3755,73.4149,14172.0
2023-06-20 14:40:00,74.54,74.54,74.4,74.49,16985.0,73.4051,73.4051,73.2672,73.3559,16985.0
2023-06-20 14:50:00,74.5,74.57,74.43,74.5,34172.0,73.3657,73.4346,73.2968,73.3657,34172.0
2023-06-20 15:00:00,74.52,74.57,74.48,74.54,20646.0,73.3854,73.4346,73.346,73.4051,20646.0
2023-06-20 15:10:00,74.55,74.72,74.55,74.67,27392.0,73.4149,73.5824,73.4149,73.5331,27392.0
2023-06-20 15:20:00,74.68,74.8,74.68,74.74,35551.0,73.543,73.6611,73.543,73.602,35551.0
2023-06-20 15:30:00,74.74,74.79,74.68,74.72,33873.0,73.602,73.6513,73.543,73.5824,33873.0
2023-06-20 15:40:00,74.72,74.8,74.66,74.8,44781.0,73.5824,73.6611,73.5233,73.6611,44781.0
2023-06-20 15:50:00,74.81,74.92,74.8,74.88,186243.0,73.671,73.7793,73.6611,73.7399,186243.0
2023-06-21 09:30:00,74.3,74.7,74.1,74.64,168578.0,73.1687,73.5627,72.9718,73.5036,168578.0
2023-06-21 09:40:00,74.67,74.7,74.35,74.64,13159.0,73.5331,73.5627,73.218,73.5036,13159.0
2023-06-21 09:50:00,74.68,74.94,74.6,74.94,18475.0,73.543,73.799,73.4642,73.799,18475.0
2023-06-21 10:00:00,74.95,75.05,74.75,75.02,128008.0,73.8088,73.9073,73.6119,73.8778,128008.0
2023-06-21 10:10:00,75.02,75.41,74.97,75.39,47775.0,73.8778,74.2618,73.8285,74.2422,47775.0
2023-06-21 10:20:00,75.4,75.75,75.39,75.71,48010.0,74.252,74.5967,74.2422,74.5573,48010.0
2023-06-21 10:30:00,75.72,75.84,75.59,75.72,60764.0,74.5671,74.6853,74.4391,74.5671,60764.0
2023-06-21 10:40:00,75.69,75.74,75.4,75.41,32382.0,74.5376,74.5868,74.252,74.2618,32382.0
2023-06-21 10:50:00,75.4,75.45,75.28,75.34,26266.0,74.252,74.3012,74.1338,74.1929,26266.0
2023-06-21 11:00:00,75.35,75.39,75.1,75.15,35893.0,74.2028,74.2422,73.9566,74.0058,35893.0
2023-06-21 11:10:00,75.16,75.17,75.04,75.14,20098.0,74.0157,74.0255,73.8975,73.996,20098.0
2023-06-21 11:20:00,75.13,75.32,75.13,75.26,30384.0,73.9861,74.1732,73.9861,74.1141,30384.0
2023-06-21 11:30:00,75.25,75.26,75.07,75.15,13338.0,74.1043,74.1141,73.927,74.0058,13338.0
2023-06-21 11:40:00,75.15,75.24,75.08,75.13,56150.0,74.0058,74.0944,73.9369,73.9861,56150.0
2023-06-21 11:50:00,75.11,75.11,75.01,75.02,12327.0,73.9664,73.9664,73.8679,73.8778,12327.0
2023-06-21 12:00:00,75.01,75.16,74.99,75.12,12987.0,73.8679,74.0157,73.8482,73.9763,12987.0
2023-06-21 12:10:00,75.14,75.15,75.05,75.11,14777.0,73.996,74.0058,73.9073,73.9664,14777.0
2023-06-21 12:20:00,75.1,75.13,75.06,75.1,8683.0,73.9566,73.9861,73.9172,73.9566,8683.0
2023-06-21 12:30:00,75.11,75.31,75.07,75.31,48659.0,73.9664,74.1634,73.927,74.1634,48659.0
2023-06-21 12:40:00,75.35,75.39,75.22,75.25,15949.0,74.2028,74.2422,74.0747,74.1043,15949.0
2023-06-21 12:50:00,75.25,75.34,75.23,75.27,24284.0,74.1043,74.1929,74.0846,74.124,24284.0
2023-06-21 13:00:00,75.25,75.29,75.19,75.28,10200.0,74.1043,74.1437,74.0452,74.1338,10200.0
2023-06-21 13:10:00,75.28,75.28,75.12,75.22,8570.0,74.1338,74.1338,73.9763,74.0747,8570.0
2023-06-21 13:20:00,75.22,75.25,75.15,75.25,12996.0,74.0747,74.1043,74.0058,74.1043,12996.0
2023-06-21 13:30:00,75.25,75.37,75.2,75.36,16774.0,74.1043,74.2225,74.055,74.2126,16774.0
2023-06-21 13:40:00,75.37,75.46,75.37,75.41,15068.0,74.2225,74.3111,74.2225,74.2618,15068.0
2023-06-21 13:50:00,75.41,75.57,75.39,75.56,13603.0,74.2618,74.4194,74.2422,74.4096,13603.0
2023-06-21 14:00:00,75.58,75.58,75.44,75.44,12607.0,74.4293,74.4293,74.2914,74.2914,12607.0
2023-06-21 14:10:00,75.43,75.66,75.4,75.65,15556.0,74.2815,74.508,74.252,74.4982,15556.0
2023-06-21 14:20:00,75.66,75.75,75.66,75.75,24654.0,74.508,74.5967,74.508,74.5967,24654.0
2023-06-21 14:30:00,75.76,75.89,75.67,75.7,36706.0,74.6065,74.7345,74.5179,74.5474,36706.0
2023-06-21 14:40:00,75.7,75.76,75.68,75.73,13536.0,74.5474,74.6065,74.5277,74.577,13536.0
2023-06-21 14:50:00,75.75,75.8,75.72,75.78,16085.0,74.5967,74.6459,74.5671,74.6262,16085.0
2023-06-21 15:00:00,75.78,75.78,75.69,75.75,17150.0,74.6262,74.6262,74.5376,74.5967,17150.0
2023-06-21 15:10:00,75.76,75.85,75.75,75.8,23753.0,74.6065,74.6951,74.5967,74.6459,23753.0
2023-06-21 15:20:00,75.8,75.88,75.77,75.78,25278.0,74.6459,74.7247,74.6164,74.6262,25278.0
2023-06-21 15:30:00,75.79,75.8,75.69,75.73,29416.0,74.6361,74.6459,74.5376,74.577,29416.0
2023-06-21 15:40:00,75.72,75.92,75.72,75.83,65660.0,74.5671,74.7641,74.5671,74.6755,65660.0
2023-06-21 15:50:00,75.84,75.93,75.73,75.74,166539.0,74.6853,74.7739,74.577,74.5868,166539.0
2023-06-22 09:30:00,75.36,75.54,75.13,75.24,98257.0,74.2126,74.3899,73.9861,74.0944,98257.0
2023-06-22 09:40:00,75.22,75.46,75.16,75.29,67299.0,74.0747,74.3111,74.0157,74.1437,67299.0
2023-06-22 09:50:00,75.3,75.83,75.26,75.73,100838.0,74.1535,74.6755,74.1141,74.577,100838.0
2023-06-22 10:00:00,75.72,75.78,75.38,75.51,50974.0,74.5671,74.6262,74.2323,74.3603,50974.0
2023-06-22 10:10:00,75.52,75.82,75.51,75.7,34830.0,74.3702,74.6656,74.3603,74.5474,34830.0
2023-06-22 10:20:00,75.71,76.06,75.68,76.06,42657.0,74.5573,74.9019,74.5277,74.9019,42657.0
2023-06-22 10:30:00,76.05,76.07,75.83,75.9,45002.0,74.8921,74.9118,74.6755,74.7444,45002.0
2023-06-22 10:40:00,75.89,76.04,75.77,76.04,19296.0,74.7345,74.8823,74.6164,74.8823,19296.0
2023-06-22 10:50:00,76.06,76.14,76.04,76.08,19856.0,74.9019,74.9807,74.8823,74.9216,19856.0
2023-06-22 11:00:00,76.09,76.12,75.89,75.9,21135.0,74.9315,74.961,74.7345,74.7444,21135.0
2023-06-22 11:10:00,75.9,75.97,75.87,75.89,24457.0,74.7444,74.8133,74.7148,74.7345,24457.0
2023-06-22 11:20:00,75.89,75.95,75.77,75.82,14685.0,74.7345,74.7936,74.6164,74.6656,14685.0
2023-06-22 11:30:00,75.84,75.92,75.8,75.87,11327.0,74.6853,74.7641,74.6459,74.7148,11327.0
2023-06-22 11:40:00,75.85,75.92,75.76,75.76,16445.0,74.6951,74.7641,74.6065,74.6065,16445.0
2023-06-22 11:50:00,75.76,75.87,75.73,75.86,20581.0,74.6065,74.7148,74.577,74.705,20581.0
2023-06-22 12:00:00,75.88,75.88,75.62,75.66,10644.0,74.7247,74.7247,74.4686,74.508,10644.0
2023-06-22 12:10:00,75.65,75.76,75.64,75.69,10043.0,74.4982,74.6065,74.4883,74.5376,10043.0
2023-06-22 12:20:00,75.66,75.77,75.64,75.77,20222.0,74.508,74.6164,74.4883,74.6164,20222.0
2023-06-22 12:30:00,75.78,75.91,75.74,75.74,26230.0,74.6262,74.7542,74.5868,74.5868,26230.0
2023-06-22 12:40:00,75.74,75.8,75.73,75.75,17506.0,74.5868,74.6459,74.577,74.5967,17506.0
2023-06-22 12:50:00,75.76,75.77,75.68,75.75,9240.0,74.6065,74.6164,74.5277,74.5967,9240.0
2023-06-22 13:00:00,75.75,75.75,75.61,75.64,18027.0,74.5967,74.5967,74.4588,74.4883,18027.0
2023-06-22 13:10:00,75.63,75.78,75.63,75.74,12310.0,74.4785,74.6262,74.4785,74.5868,12310.0
2023-06-22 13:20:00,75.74,75.8,75.71,75.8,11208.0,74.5868,74.6459,74.5573,74.6459,11208.0
2023-06-22 13:30:00,75.8,75.83,75.76,75.81,13357.0,74.6459,74.6755,74.6065,74.6558,13357.0
2023-06-22 13:40:00,75.8,75.89,75.77,75.86,15300.0,74.6459,74.7345,74.6164,74.705,15300.0
2023-06-22 13:50:00,75.88,76.03,75.87,76.01,25998.0,74.7247,74.8724,74.7148,74.8527,25998.0
2023-06-22 14:00:00,76.01,76.05,75.95,75.97,17241.0,74.8527,74.8921,74.7936,74.8133,17241.0
2023-06-22 14:10:00,75.98,75.98,75.93,75.95,14185.0,74.8232,74.8232,74.7739,74.7936,14185.0
2023-06-22 14:20:00,75.96,76.16,75.94,76.13,21105.0,74.8035,75.0004,74.7838,74.9709,21105.0
2023-06-22 14:30:00,76.13,76.19,76.08,76.09,19558.0,74.9709,75.03,74.9216,74.9315,19558.0
2023-06-22 14:40:00,76.07,76.14,76.05,76.09,22455.0,74.9118,74.9807,74.8921,74.9315,22455.0
2023-06-22 14:50:00,76.1,76.22,76.09,76.21,27549.0,74.9413,75.0595,74.9315,75.0497,27549.0
2023-06-22 15:00:00,76.22,76.26,76.19,76.21,31756.0,75.0595,75.0989,75.03,75.0497,31756.0
2023-06-22 15:10:00,76.21,76.28,76.13,76.24,29692.0,75.0497,75.1186,74.9709,75.0792,29692.0
2023-06-22 15:20:00,76.23,76.25,76.1,76.12,58441.0,75.0694,75.0891,74.9413,74.961,58441.0
2023-06-22 15:30:00,76.11,76.24,76.02,76.24,59757.0,74.9512,75.0792,74.8626,75.0792,59757.0
2023-06-22 15:40:00,76.24,76.32,76.05,76.09,99103.0,75.0792,75.158,74.8921,74.9315,99103.0
2023-06-22 15:50:00,76.09,76.11,75.99,76.03,264419.0,74.9315,74.9512,74.833,74.8724,264419.0
2023-06-23 09:30:00,75.86,76.41,75.66,76.19,62139.0,74.705,75.2466,74.508,75.03,62139.0
2023-06-23 09:40:00,76.2,76.48,76.03,76.04,32294.0,75.0398,75.3156,74.8724,74.8823,32294.0
2023-06-23 09:50:00,76.03,76.18,75.92,76.15,27928.0,74.8724,75.0201,74.7641,74.9906,27928.0
2023-06-23 10:00:00,76.16,76.24,75.95,76.08,43469.0,75.0004,75.0792,74.7936,74.9216,43469.0
2023-06-23 10:10:00,76.1,76.22,76.0,76.16,29101.0,74.9413,75.0595,74.8429,75.0004,29101.0
2023-06-23 10:20:00,76.14,76.25,76.08,76.22,22275.0,74.9807,75.0891,74.9216,75.0595,22275.0
2023-06-23 10:30:00,76.26,76.26,76.03,76.12,23939.0,75.0989,75.0989,74.8724,74.961,23939.0
2023-06-23 10:40:00,76.12,76.52,76.04,76.45,45358.0,74.961,75.3549,74.8823,75.286,45358.0
2023-06-23 10:50:00,76.43,76.49,76.19,76.26,42542.0,75.2663,75.3254,75.03,75.0989,42542.0
2023-06-23 11:00:00,76.26,76.38,76.24,76.28,17050.0,75.0989,75.2171,75.0792,75.1186,17050.0
2023-06-23 11:10:00,76.29,76.33,76.2,76.21,17594.0,75.1284,75.1678,75.0398,75.0497,17594.0
2023-06-23 11:20:00,76.2,76.24,76.15,76.24,17942.0,75.0398,75.0792,74.9906,75.0792,17942.0
2023-06-23 11:30:00,76.24,76.32,76.18,76.31,19475.0,75.0792,75.158,75.0201,75.1481,19475.0
2023-06-23 11:40:00,76.31,76.39,76.24,76.27,22842.0,75.1481,75.2269,75.0792,75.1088,22842.0
2023-06-23 11:50:00,76.25,76.25,76.15,76.19,16015.0,75.0891,75.0891,74.9906,75.03,16015.0
2023-06-23 12:00:00,76.19,76.22,76.09,76.09,12116.0,75.03,75.0595,74.9315,74.9315,12116.0
2023-06-23 12:10:00,76.09,76.24,76.02,76.23,17414.0,74.9315,75.0792,74.8626,75.0694,17414.0
2023-06-23 12:20:00,76.24,76.31,76.19,76.31,23038.0,75.0792,75.1481,75.03,75.1481,23038.0
2023-06-23 12:30:00,76.31,76.41,76.31,76.37,23020.0,75.1481,75.2466,75.1481,75.2072,23020.0
2023-06-23 12:40:00,76.37,76.38,76.28,76.37,26075.0,75.2072,75.2171,75.1186,75.2072,26075.0
2023-06-23 12:50:00,76.38,76.41,76.27,76.35,19785.0,75.2171,75.2466,75.1088,75.1875,19785.0
2023-06-23 13:00:00,76.35,76.38,76.28,76.29,17920.0,75.1875,75.2171,75.1186,75.1284,17920.0
2023-06-23 13:10:00,76.31,76.32,76.0,76.06,30669.0,75.1481,75.158,74.8429,74.9019,30669.0
2023-06-23 13:20:00,76.07,76.13,76.04,76.08,29101.0,74.9118,74.9709,74.8823,74.9216,29101.0
2023-06-23 13:30:00,76.09,76.29,76.09,76.23,38031.0,74.9315,75.1284,74.9315,75.0694,38031.0
2023-06-23 13:40:00,76.22,76.24,76.07,76.09,28035.0,75.0595,75.0792,74.9118,74.9315,28035.0
2023-06-23 13:50:00,76.09,76.16,76.03,76.11,38589.0,74.9315,75.0004,74.8724,74.9512,38589.0
2023-06-23 14:00:00,76.11,76.17,76.05,76.05,32252.0,74.9512,75.0103,74.8921,74.8921,32252.0
2023-06-23 14:10:00,76.06,76.07,75.93,75.97,39968.0,74.9019,74.9118,74.7739,74.8133,39968.0
2023-06-23 14:20:00,75.97,76.05,75.96,75.98,30287.0,74.8133,74.8921,74.8035,74.8232,30287.0
2023-06-23 14:30:00,75.98,75.98,75.84,75.85,41455.0,74.8232,74.8232,74.6853,74.6951,41455.0
2023-06-23 14:40:00,75.84,75.85,75.7,75.82,64976.0,74.6853,74.6951,74.5474,74.6656,64976.0
2023-06-23 14:50:00,75.81,75.88,75.7,75.76,28217.0,74.6558,74.7247,74.5474,74.6065,28217.0
2023-06-23 15:00:00,75.75,75.78,75.67,75.68,28092.0,74.5967,74.6262,74.5179,74.5277,28092.0
2023-06-23 15:10:00,75.69,75.75,75.66,75.72,36103.0,74.5376,74.5967,74.508,74.5671,36103.0
2023-06-23 15:20:00,75.72,75.83,75.65,75.82,48510.0,74.5671,74.6755,74.4982,74.6656,48510.0
2023-06-23 15:30:00,75.83,76.03,75.8,76.03,61406.0,74.6755,74.8724,74.6459,74.8724,61406.0
2023-06-23 15:40:00,76.02,76.22,75.95,76.22,93929.0,74.8626,75.0595,74.7936,75.0595,93929.0
2023-06-23 15:50:00,76.23,76.5,76.13,76.28,261832.0,75.0694,75.3353,74.9709,75.1186,261832.0
2023-06-26 09:30:00,76.37,76.95,76.37,76.94,91129.0,75.2072,75.7784,75.2072,75.7686,91129.0
2023-06-26 09:40:00,76.95,77.38,76.88,77.23,45268.0,75.7784,76.2019,75.7095,76.0541,45268.0
2023-06-26 09:50:00,77.26,77.48,77.19,77.37,42589.0,76.0837,76.3003,76.0147,76.192,42589.0
2023-06-26 10:00:00,77.37,77.37,77.05,77.07,20530.0,76.192,76.192,75.8769,75.8966,20530.0
2023-06-26 10:10:00,77.04,77.13,76.92,77.08,29951.0,75.867,75.9557,75.7489,75.9064,29951.0
2023-06-26 10:20:00,77.07,77.17,77.02,77.02,54706.0,75.8966,75.995,75.8473,75.8473,54706.0
2023-06-26 10:30:00,77.01,77.01,76.54,76.61,27255.0,75.8375,75.8375,75.3746,75.4436,27255.0
2023-06-26 10:40:00,76.59,76.91,76.56,76.88,19154.0,75.4239,75.739,75.3943,75.7095,19154.0
2023-06-26 10:50:00,76.88,76.88,76.57,76.66,33356.0,75.7095,75.7095,75.4042,75.4928,33356.0
2023-06-26 11:00:00,76.68,76.69,76.3,76.38,30936.0,75.5125,75.5224,75.1383,75.2171,30936.0
2023-06-26 11:10:00,76.36,76.36,75.87,75.97,52997.0,75.1974,75.1974,74.7148,74.8133,52997.0
2023-06-26 11:20:00,75.98,76.12,75.89,76.09,21072.0,74.8232,74.961,74.7345,74.9315,21072.0
2023-06-26 11:30:00,76.09,76.26,76.09,76.26,10383.0,74.9315,75.0989,74.9315,75.0989,10383.0
2023-06-26 11:40:00,76.26,76.41,76.25,76.35,14397.0,75.0989,75.2466,75.0891,75.1875,14397.0
2023-06-26 11:50:00,76.34,76.51,76.28,76.51,14485.0,75.1777,75.3451,75.1186,75.3451,14485.0
2023-06-26 12:00:00,76.52,76.57,76.31,76.31,11909.0,75.3549,75.4042,75.1481,75.1481,11909.0
2023-06-26 12:10:00,76.3,76.36,76.18,76.28,19445.0,75.1383,75.1974,75.0201,75.1186,19445.0
2023-06-26 12:20:00,76.27,76.37,76.22,76.36,21606.0,75.1088,75.2072,75.0595,75.1974,21606.0
2023-06-26 12:30:00,76.36,76.41,76.11,76.17,22895.0,75.1974,75.2466,74.9512,75.0103,22895.0
2023-06-26 12:40:00,76.18,76.23,76.05,76.18,10575.0,75.0201,75.0694,74.8921,75.0201,10575.0
2023-06-26 12:50:00,76.17,76.34,76.17,76.34,14135.0,75.0103,75.1777,75.0103,75.1777,14135.0
2023-06-26 13:00:00,76.36,76.58,76.36,76.57,44613.0,75.1974,75.414,75.1974,75.4042,44613.0
2023-06-26 13:10:00,76.55,76.59,76.49,76.53,10700.0,75.3845,75.4239,75.3254,75.3648,10700.0
2023-06-26 13:20:00,76.52,76.57,76.48,76.57,12551.0,75.3549,75.4042,75.3156,75.4042,12551.0
2023-06-26 13:30:00,76.57,76.57,76.43,76.57,26656.0,75.4042,75.4042,75.2663,75.4042,26656.0
2023-06-26 13:40:00,76.58,76.67,76.57,76.62,21994.0,75.414,75.5027,75.4042,75.4534,21994.0
2023-06-26 13:50:00,76.62,76.62,76.48,76.54,17103.0,75.4534,75.4534,75.3156,75.3746,17103.0
2023-06-26 14:00:00,76.53,76.61,76.49,76.53,15516.0,75.3648,75.4436,75.3254,75.3648,15516.0
2023-06-26 14:10:00,76.54,76.61,76.53,76.55,11824.0,75.3746,75.4436,75.3648,75.3845,11824.0
2023-06-26 14:20:00,76.54,76.54,76.4,76.49,55263.0,75.3746,75.3746,75.2368,75.3254,55263.0
2023-06-26 14:30:00,76.49,76.57,76.47,76.56,34328.0,75.3254,75.4042,75.3057,75.3943,34328.0
2023-06-26 14:40:00,76.56,76.58,76.49,76.58,14800.0,75.3943,75.414,75.3254,75.414,14800.0
2023-06-26 14:50:00,76.58,76.73,76.53,76.68,38179.0,75.414,75.5617,75.3648,75.5125,38179.0
2023-06-26 15:00:00,76.68,76.72,76.59,76.59,17845.0,75.5125,75.5519,75.4239,75.4239,17845.0
2023-06-26 15:10:00,76.59,76.61,76.55,76.61,29860.0,75.4239,75.4436,75.3845,75.4436,29860.0
2023-06-26 15:20:00,76.61,76.65,76.41,76.43,40274.0,75.4436,75.483,75.2466,75.2663,40274.0
2023-06-26 15:30:00,76.42,76.43,76.21,76.25,53505.0,75.2565,75.2663,75.0497,75.0891,53505.0
2023-06-26 15:40:00,76.25,76.29,76.08,76.16,55452.0,75.0891,75.1284,74.9216,75.0004,55452.0
2023-06-26 15:50:00,76.16,76.2,76.01,76.03,201647.0,75.0004,75.0398,74.8527,74.8724,201647.0
2023-06-27 09:30:00,76.43,77.08,76.24,77.0,58920.0,75.2663,75.9064,75.0792,75.8276,58920.0
2023-06-27 09:40:00,76.98,77.05,76.82,76.84,24560.0,75.8079,75.8769,75.6504,75.6701,24560.0
2023-06-27 09:50:00,76.82,77.11,76.76,76.92,16362.0,75.6504,75.936,75.5913,75.7489,16362.0
2023-06-27 10:00:00,77.08,77.25,76.83,77.11,35195.0,75.9064,76.0738,75.6602,75.936,35195.0
2023-06-27 10:10:00,77.09,77.61,77.0,77.54,43683.0,75.9163,76.4283,75.8276,76.3594,43683.0
2023-06-27 10:20:00,77.55,77.55,77.37,77.48,26133.0,76.3693,76.3693,76.192,76.3003,26133.0
2023-06-27 10:30:00,77.51,77.7,77.5,77.69,31317.0,76.3299,76.517,76.32,76.5071,31317.0
2023-06-27 10:40:00,77.69,77.96,77.59,77.86,38145.0,76.5071,76.773,76.4087,76.6745,38145.0
2023-06-27 10:50:00,77.84,78.04,77.79,77.95,46201.0,76.6548,76.8518,76.6056,76.7632,46201.0
2023-06-27 11:00:00,77.96,78.09,77.95,77.98,25775.0,76.773,76.901,76.7632,76.7927,25775.0
2023-06-27 11:10:00,77.93,78.12,77.85,78.07,24632.0,76.7435,76.9306,76.6647,76.8813,24632.0
2023-06-27 11:20:00,78.08,78.08,77.88,77.91,34840.0,76.8912,76.8912,76.6942,76.7238,34840.0
2023-06-27 11:30:00,77.91,77.99,77.88,77.96,16967.0,76.7238,76.8026,76.6942,76.773,16967.0
2023-06-27 11:40:00,77.97,77.97,77.86,77.92,25249.0,76.7829,76.7829,76.6745,76.7336,25249.0
2023-06-27 11:50:00,77.92,78.19,77.91,78.1,20219.0,76.7336,76.9995,76.7238,76.9109,20219.0
2023-06-27 12:00:00,78.11,78.22,78.05,78.15,56662.0,76.9207,77.0291,76.8617,76.9601,56662.0
2023-06-27 12:10:00,78.16,78.34,78.11,78.27,19993.0,76.97,77.1472,76.9207,77.0783,19993.0
2023-06-27 12:20:00,78.29,78.41,78.28,78.41,15212.0,77.098,77.2162,77.0881,77.2162,15212.0
2023-06-27 12:30:00,78.42,78.57,78.42,78.55,19741.0,77.226,77.3737,77.226,77.354,19741.0
2023-06-27 12:40:00,78.55,78.58,78.46,78.54,14210.0,77.354,77.3836,77.2654,77.3442,14210.0
2023-06-27 12:50:00,78.53,78.56,78.48,78.54,19232.0,77.3343,77.3639,77.2851,77.3442,19232.0
2023-06-27 13:00:00,78.55,78.56,78.38,78.44,42533.0,77.354,77.3639,77.1866,77.2457,42533.0
2023-06-27 13:10:00,78.43,78.58,78.43,78.56,19322.0,77.2359,77.3836,77.2359,77.3639,19322.0
2023-06-27 13:20:00,78.57,78.64,78.46,78.5,19741.0,77.3737,77.4427,77.2654,77.3048,19741.0
2023-06-27 13:30:00,78.52,78.61,78.43,78.48,23994.0,77.3245,77.4131,77.2359,77.2851,23994.0
2023-06-27 13:40:00,78.47,78.64,78.47,78.54,21277.0,77.2753,77.4427,77.2753,77.3442,21277.0
2023-06-27 13:50:00,78.55,78.57,78.34,78.4,26909.0,77.354,77.3737,77.1472,77.2063,26909.0
2023-06-27 14:00:00,78.41,78.49,78.35,78.46,23776.0,77.2162,77.295,77.1571,77.2654,23776.0
2023-06-27 14:10:00,78.47,78.52,78.37,78.52,13648.0,77.2753,77.3245,77.1768,77.3245,13648.0
2023-06-27 14:20:00,78.53,78.57,78.51,78.53,14021.0,77.3343,77.3737,77.3146,77.3343,14021.0
2023-06-27 14:30:00,78.54,78.6,78.49,78.58,27241.0,77.3442,77.4033,77.295,77.3836,27241.0
2023-06-27 14:40:00,78.57,78.65,78.47,78.64,14221.0,77.3737,77.4525,77.2753,77.4427,14221.0
2023-06-27 14:50:00,78.64,78.64,78.43,78.45,22529.0,77.4427,77.4427,77.2359,77.2556,22529.0
2023-06-27 15:00:00,78.47,78.56,78.47,78.56,32351.0,77.2753,77.3639,77.2753,77.3639,32351.0
2023-06-27 15:10:00,78.57,78.64,78.53,78.59,36773.0,77.3737,77.4427,77.3343,77.3934,36773.0
2023-06-27 15:20:00,78.61,78.71,78.57,78.64,42907.0,77.4131,77.5116,77.3737,77.4427,42907.0
2023-06-27 15:30:00,78.65,78.65,78.49,78.56,50053.0,77.4525,77.4525,77.295,77.3639,50053.0
2023-06-27 15:40:00,78.58,78.8,78.56,78.76,39884.0,77.3836,77.6002,77.3639,77.5608,39884.0
2023-06-27 15:50:00,78.77,78.78,78.57,78.67,176062.0,77.5707,77.5805,77.3737,77.4722,176062.0
2023-06-28 09:30:00,78.3,78.69,78.26,78.6,113183.0,77.1078,77.4919,77.0685,77.4033,113183.0
2023-06-28 09:40:00,78.63,78.84,78.45,78.73,77553.0,77.4328,77.6396,77.2556,77.5313,77553.0
2023-06-28 09:50:00,78.71,78.87,78.59,78.81,26680.0,77.5116,77.6692,77.3934,77.6101,26680.0
2023-06-28 10:00:00,78.82,79.03,78.77,78.87,68471.0,77.6199,77.8267,77.5707,77.6692,68471.0
2023-06-28 10:10:00,78.89,78.89,78.64,78.84,47062.0,77.6889,77.6889,77.4427,77.6396,47062.0
2023-06-28 10:20:00,78.85,78.93,78.7,78.93,27648.0,77.6495,77.7283,77.5018,77.7283,27648.0
2023-06-28 10:30:00,78.96,79.03,78.84,79.03,37777.0,77.7578,77.8267,77.6396,77.8267,37777.0
2023-06-28 10:40:00,79.04,79.15,78.87,78.91,27915.0,77.8366,77.9449,77.6692,77.7086,27915.0
2023-06-28 10:50:00,78.9,79.03,78.83,79.01,25051.0,77.6987,77.8267,77.6298,77.807,25051.0
2023-06-28 11:00:00,79.04,79.04,78.73,78.86,17667.0,77.8366,77.8366,77.5313,77.6593,17667.0
2023-06-28 11:10:00,78.87,78.93,78.73,78.86,37624.0,77.6692,77.7283,77.5313,77.6593,37624.0
2023-06-28 11:20:00,78.86,78.89,78.66,78.67,17129.0,77.6593,77.6889,77.4624,77.4722,17129.0
2023-06-28 11:30:00,78.68,78.73,78.54,78.56,45683.0,77.4821,77.5313,77.3442,77.3639,45683.0
2023-06-28 11:40:00,78.57,78.58,78.43,78.45,37758.0,77.3737,77.3836,77.2359,77.2556,37758.0
2023-06-28 11:50:00,78.41,78.49,78.39,78.48,33516.0,77.2162,77.295,77.1965,77.2851,33516.0
2023-06-28 12:00:00,78.49,78.59,78.46,78.58,21711.0,77.295,77.3934,77.2654,77.3836,21711.0
2023-06-28 12:10:00,78.58,78.66,78.49,78.59,19237.0,77.3836,77.4624,77.295,77.3934,19237.0
2023-06-28 12:20:00,78.57,78.57,78.33,78.37,25901.0,77.3737,77.3737,77.1374,77.1768,25901.0
2023-06-28 12:30:00,78.34,78.34,78.1,78.27,57819.0,77.1472,77.1472,76.9109,77.0783,57819.0
2023-06-28 12:40:00,78.28,78.32,78.03,78.04,19496.0,77.0881,77.1275,76.842,76.8518,19496.0
2023-06-28 12:50:00,78.05,78.14,77.97,78.12,20892.0,76.8617,76.9503,76.7829,76.9306,20892.0
2023-06-28 13:00:00,78.14,78.21,78.08,78.17,15005.0,76.9503,77.0192,76.8912,76.9798,15005.0
2023-06-28 13:10:00,78.15,78.15,78.04,78.11,17512.0,76.9601,76.9601,76.8518,76.9207,17512.0
2023-06-28 13:20:00,78.12,78.21,78.1,78.18,13284.0,76.9306,77.0192,76.9109,76.9897,13284.0
2023-06-28 13:30:00,78.2,78.21,78.02,78.1,18854.0,77.0094,77.0192,76.8321,76.9109,18854.0
2023-06-28 13:40:00,78.09,78.1,77.94,77.98,19662.0,76.901,76.9109,76.7533,76.7927,19662.0
2023-06-28 13:50:00,77.98,78.01,77.88,77.9,24247.0,76.7927,76.8223,76.6942,76.7139,24247.0
2023-06-28 14:00:00,77.91,78.03,77.9,77.95,20383.0,76.7238,76.842,76.7139,76.7632,20383.0
2023-06-28 14:10:00,77.95,78.03,77.92,78.02,22720.0,76.7632,76.842,76.7336,76.8321,22720.0
2023-06-28 14:20:00,78.01,78.1,77.97,78.09,67944.0,76.8223,76.9109,76.7829,76.901,67944.0
2023-06-28 14:30:00,78.11,78.11,77.92,77.96,44233.0,76.9207,76.9207,76.7336,76.773,44233.0
2023-06-28 14:40:00,77.96,78.04,77.92,78.01,23259.0,76.773,76.8518,76.7336,76.8223,23259.0
2023-06-28 14:50:00,77.99,78.02,77.93,77.98,31950.0,76.8026,76.8321,76.7435,76.7927,31950.0
2023-06-28 15:00:00,78.0,78.03,77.84,77.96,89556.0,76.8124,76.842,76.6548,76.773,89556.0
2023-06-28 15:10:00,77.97,78.0,77.9,77.99,70018.0,76.7829,76.8124,76.7139,76.8026,70018.0
2023-06-28 15:20:00,77.99,78.04,77.9,77.9,36169.0,76.8026,76.8518,76.7139,76.7139,36169.0
2023-06-28 15:30:00,77.9,77.96,77.75,77.75,80328.0,76.7139,76.773,76.5662,76.5662,80328.0
2023-06-28 15:40:00,77.75,77.83,77.7,77.76,110908.0,76.5662,76.645,76.517,76.5761,110908.0
2023-06-28 15:50:00,77.76,77.81,77.57,77.73,304359.0,76.5761,76.6253,76.389,76.5465,304359.0
2023-06-29 09:30:00,77.45,77.64,77.17,77.56,80592.0,76.2708,76.4579,75.995,76.3791,80592.0
2023-06-29 09:40:00,77.62,77.69,76.73,77.1,28212.0,76.4382,76.5071,75.5617,75.9261,28212.0
2023-06-29 09:50:00,77.1,77.28,77.0,77.09,18530.0,75.9261,76.1034,75.8276,75.9163,18530.0
2023-06-29 10:00:00,77.13,77.17,76.84,76.96,25590.0,75.9557,75.995,75.6701,75.7882,25590.0
2023-06-29 10:10:00,76.95,77.18,76.94,77.09,9507.0,75.7784,76.0049,75.7686,75.9163,9507.0
2023-06-29 10:20:00,77.09,77.2,76.91,76.98,10546.0,75.9163,76.0246,75.739,75.8079,10546.0
2023-06-29 10:30:00,76.92,77.02,76.84,76.99,13978.0,75.7489,75.8473,75.6701,75.8178,13978.0
2023-06-29 10:40:00,76.97,77.05,76.74,76.76,17535.0,75.7981,75.8769,75.5716,75.5913,17535.0
2023-06-29 10:50:00,76.78,76.82,76.55,76.56,31811.0,75.611,75.6504,75.3845,75.3943,31811.0
2023-06-29 11:00:00,76.55,76.84,76.54,76.81,32003.0,75.3845,75.6701,75.3746,75.6405,32003.0
2023-06-29 11:10:00,76.83,76.92,76.63,76.71,23733.0,75.6602,75.7489,75.4633,75.5421,23733.0
2023-06-29 11:20:00,76.71,76.98,76.71,76.96,24110.0,75.5421,75.8079,75.5421,75.7882,24110.0
2023-06-29 11:30:00,76.95,76.99,76.75,76.76,21045.0,75.7784,75.8178,75.5814,75.5913,21045.0
2023-06-29 11:40:00,76.78,76.87,76.76,76.87,11309.0,75.611,75.6996,75.5913,75.6996,11309.0
2023-06-29 11:50:00,76.88,76.91,76.81,76.84,14316.0,75.7095,75.739,75.6405,75.6701,14316.0
2023-06-29 12:00:00,76.87,76.88,76.78,76.85,21015.0,75.6996,75.7095,75.611,75.6799,21015.0
2023-06-29 12:10:00,76.86,76.91,76.79,76.89,10417.0,75.6898,75.739,75.6208,75.7193,10417.0
2023-06-29 12:20:00,76.9,76.94,76.86,76.89,21708.0,75.7292,75.7686,75.6898,75.7193,21708.0
2023-06-29 12:30:00,76.9,77.04,76.87,77.02,11311.0,75.7292,75.867,75.6996,75.8473,11311.0
2023-06-29 12:40:00,77.0,77.09,76.97,77.08,13119.0,75.8276,75.9163,75.7981,75.9064,13119.0
2023-06-29 12:50:00,77.07,77.15,77.03,77.08,10602.0,75.8966,75.9754,75.8572,75.9064,10602.0
2023-06-29 13:00:00,77.09,77.09,76.95,77.07,17122.0,75.9163,75.9163,75.7784,75.8966,17122.0
2023-06-29 13:10:00,77.06,77.18,76.99,77.15,29373.0,75.8867,76.0049,75.8178,75.9754,29373.0
2023-06-29 13:20:00,77.13,77.26,77.12,77.25,10602.0,75.9557,76.0837,75.9458,76.0738,10602.0
2023-06-29 13:30:00,77.24,77.29,77.19,77.25,10234.0,76.064,76.1132,76.0147,76.0738,10234.0
2023-06-29 13:40:00,77.26,77.26,77.05,77.09,10178.0,76.0837,76.0837,75.8769,75.9163,10178.0
2023-06-29 13:50:00,77.06,77.11,76.99,76.99,10036.0,75.8867,75.936,75.8178,75.8178,10036.0
2023-06-29 14:00:00,77.01,77.02,76.87,76.95,12666.0,75.8375,75.8473,75.6996,75.7784,12666.0
2023-06-29 14:10:00,76.96,77.1,76.96,77.09,12407.0,75.7882,75.9261,75.7882,75.9163,12407.0
2023-06-29 14:20:00,77.08,77.14,77.04,77.06,9106.0,75.9064,75.9655,75.867,75.8867,9106.0
2023-06-29 14:30:00,77.07,77.08,76.93,77.0,10537.0,75.8966,75.9064,75.7587,75.8276,10537.0
2023-06-29 14:40:00,77.01,77.02,76.86,76.86,16299.0,75.8375,75.8473,75.6898,75.6898,16299.0
2023-06-29 14:50:00,76.87,76.9,76.8,76.89,12527.0,75.6996,75.7292,75.6307,75.7193,12527.0
2023-06-29 15:00:00,76.89,77.05,76.89,76.97,27622.0,75.7193,75.8769,75.7193,75.7981,27622.0
2023-06-29 15:10:00,76.97,76.97,76.85,76.93,22071.0,75.7981,75.7981,75.6799,75.7587,22071.0
2023-06-29 15:20:00,76.96,77.07,76.92,77.06,12196.0,75.7882,75.8966,75.7489,75.8867,12196.0
2023-06-29 15:30:00,77.06,77.12,76.99,77.12,22373.0,75.8867,75.9458,75.8178,75.9458,22373.0
2023-06-29 15:40:00,77.12,77.15,77.0,77.02,33990.0,75.9458,75.9754,75.8276,75.8473,33990.0
2023-06-29 15:50:00,77.03,77.36,77.01,77.32,217925.0,75.8572,76.1822,75.8375,76.1428,217925.0
2023-06-30 09:30:00,77.77,77.82,77.1,77.33,63226.0,76.5859,76.6352,75.9261,76.1526,63226.0
2023-06-30 09:40:00,77.39,77.52,77.21,77.38,63238.0,76.2117,76.3397,76.0344,76.2019,63238.0
2023-06-30 09:50:00,77.39,77.39,77.18,77.27,19601.0,76.2117,76.2117,76.0049,76.0935,19601.0
2023-06-30 10:00:00,77.29,77.31,77.02,77.05,44724.0,76.1132,76.1329,75.8473,75.8769,44724.0
2023-06-30 10:10:00,77.07,77.19,76.99,77.12,18521.0,75.8966,76.0147,75.8178,75.9458,18521.0
2023-06-30 10:20:00,77.11,77.13,77.0,77.11,31008.0,75.936,75.9557,75.8276,75.936,31008.0
2023-06-30 10:30:00,77.14,77.27,77.07,77.21,27545.0,75.9655,76.0935,75.8966,76.0344,27545.0
2023-06-30 10:40:00,77.21,77.35,77.15,77.33,20509.0,76.0344,76.1723,75.9754,76.1526,20509.0
2023-06-30 10:50:00,77.34,77.67,77.3,77.64,30938.0,76.1625,76.4874,76.1231,76.4579,30938.0
2023-06-30 11:00:00,77.65,77.66,77.44,77.59,15690.0,76.4677,76.4776,76.2609,76.4087,15690.0
2023-06-30 11:10:00,77.59,77.62,77.28,77.28,8909.0,76.4087,76.4382,76.1034,76.1034,8909.0
2023-06-30 11:20:00,77.28,77.32,77.15,77.18,14789.0,76.1034,76.1428,75.9754,76.0049,14789.0
2023-06-30 11:30:00,77.18,77.24,77.14,77.18,12707.0,76.0049,76.064,75.9655,76.0049,12707.0
2023-06-30 11:40:00,77.15,77.19,77.08,77.18,19301.0,75.9754,76.0147,75.9064,76.0049,19301.0
2023-06-30 11:50:00,77.19,77.24,77.13,77.2,17149.0,76.0147,76.064,75.9557,76.0246,17149.0
2023-06-30 12:00:00,77.17,77.23,77.14,77.19,26201.0,75.995,76.0541,75.9655,76.0147,26201.0
2023-06-30 12:10:00,77.19,77.28,77.16,77.25,22362.0,76.0147,76.1034,75.9852,76.0738,22362.0
2023-06-30 12:20:00,77.25,77.41,77.24,77.41,19705.0,76.0738,76.2314,76.064,76.2314,19705.0
2023-06-30 12:30:00,77.42,77.51,77.41,77.51,15383.0,76.2412,76.3299,76.2314,76.3299,15383.0
2023-06-30 12:40:00,77.52,77.58,77.38,77.44,23218.0,76.3397,76.3988,76.2019,76.2609,23218.0
2023-06-30 12:50:00,77.45,77.47,77.36,77.43,14709.0,76.2708,76.2905,76.1822,76.2511,14709.0
2023-06-30 13:00:00,77.43,77.5,77.41,77.48,15620.0,76.2511,76.32,76.2314,76.3003,15620.0
2023-06-30 13:10:00,77.5,77.59,77.47,77.51,25785.0,76.32,76.4087,76.2905,76.3299,25785.0
2023-06-30 13:20:00,77.52,77.64,77.52,77.63,14835.0,76.3397,76.4579,76.3397,76.448,14835.0
2023-06-30 13:30:00,77.64,77.69,77.62,77.63,19444.0,76.4579,76.5071,76.4382,76.448,19444.0
2023-06-30 13:40:00,77.62,77.62,77.5,77.56,10811.0,76.4382,76.4382,76.32,76.3791,10811.0
2023-06-30 13:50:00,77.56,77.58,77.43,77.49,12652.0,76.3791,76.3988,76.2511,76.3102,12652.0
2023-06-30 14:00:00,77.5,77.56,77.45,77.53,19607.0,76.32,76.3791,76.2708,76.3496,19607.0
2023-06-30 14:10:00,77.55,77.77,77.55,77.73,29700.0,76.3693,76.5859,76.3693,76.5465,29700.0
2023-06-30 14:20:00,77.73,77.82,77.72,77.8,20027.0,76.5465,76.6352,76.5367,76.6155,20027.0
2023-06-30 14:30:00,77.79,77.85,77.77,77.83,39071.0,76.6056,76.6647,76.5859,76.645,39071.0
2023-06-30 14:40:00,77.84,78.03,77.81,78.03,26436.0,76.6548,76.842,76.6253,76.842,26436.0
2023-06-30 14:50:00,78.04,78.09,77.97,78.0,12653.0,76.8518,76.901,76.7829,76.8124,12653.0
2023-06-30 15:00:00,78.01,78.11,78.01,78.04,23106.0,76.8223,76.9207,76.8223,76.8518,23106.0
2023-06-30 15:10:00,78.02,78.15,78.01,78.11,31776.0,76.8321,76.9601,76.8223,76.9207,31776.0
2023-06-30 15:20:00,78.08,78.09,77.91,77.93,29825.0,76.8912,76.901,76.7238,76.7435,29825.0
2023-06-30 15:30:00,77.94,77.94,77.87,77.9,23346.0,76.7533,76.7533,76.6844,76.7139,23346.0
2023-06-30 15:40:00,77.9,77.91,77.65,77.69,43190.0,76.7139,76.7238,76.4677,76.5071,43190.0
2023-06-30 15:50:00,77.7,77.8,77.65,77.66,200457.0,76.517,76.6155,76.4677,76.4776,200457.0
2023-07-03 09:30:00,78.01,78.01,77.44,77.87,51545.0,76.8223,76.8223,76.2609,76.6844,51545.0
2023-07-03 09:40:00,77.9,78.05,77.76,77.8,24560.0,76.7139,76.8617,76.5761,76.6155,24560.0
2023-07-03 09:50:00,77.73,77.75,77.4,77.6,33728.0,76.5465,76.5662,76.2215,76.4185,33728.0
2023-07-03 10:00:00,77.63,77.67,77.32,77.36,38028.0,76.448,76.4874,76.1428,76.1822,38028.0
2023-07-03 10:10:00,77.35,77.54,77.31,77.37,49131.0,76.1723,76.3594,76.1329,76.192,49131.0
2023-07-03 10:20:00,77.37,77.61,77.34,77.6,55940.0,76.192,76.4283,76.1625,76.4185,55940.0
2023-07-03 10:30:00,77.61,77.61,77.4,77.58,26808.0,76.4283,76.4283,76.2215,76.3988,26808.0
2023-07-03 10:40:00,77.55,77.55,77.36,77.4,25839.0,76.3693,76.3693,76.1822,76.2215,25839.0
2023-07-03 10:50:00,77.4,77.42,77.31,77.33,29422.0,76.2215,76.2412,76.1329,76.1526,29422.0
2023-07-03 11:00:00,77.34,77.39,77.1,77.1,59653.0,76.1625,76.2117,75.9261,75.9261,59653.0
2023-07-03 11:10:00,77.1,77.13,76.75,76.8,39696.0,75.9261,75.9557,75.5814,75.6307,39696.0
2023-07-03 11:20:00,76.79,76.83,76.69,76.76,43503.0,75.6208,75.6602,75.5224,75.5913,43503.0
2023-07-03 11:30:00,76.76,76.84,76.72,76.8,49353.0,75.5913,75.6701,75.5519,75.6307,49353.0
2023-07-03 11:40:00,76.8,76.9,76.74,76.81,30048.0,75.6307,75.7292,75.5716,75.6405,30048.0
2023-07-03 11:50:00,76.81,76.83,76.71,76.74,33237.0,75.6405,75.6602,75.5421,75.5716,33237.0
2023-07-03 12:00:00,76.74,77.0,76.7,76.98,39279.0,75.5716,75.8276,75.5322,75.8079,39279.0
2023-07-03 12:10:00,76.97,76.98,76.86,76.91,22973.0,75.7981,75.8079,75.6898,75.739,22973.0
2023-07-03 12:20:00,76.9,77.05,76.89,77.03,21843.0,75.7292,75.8769,75.7193,75.8572,21843.0
2023-07-03 12:30:00,77.04,77.27,77.02,77.22,32912.0,75.867,76.0935,75.8473,76.0443,32912.0
2023-07-03 12:40:00,77.22,77.27,77.15,77.16,37465.0,76.0443,76.0935,75.9754,75.9852,37465.0
2023-07-03 12:50:00,77.16,77.36,77.16,77.25,72642.0,75.9852,76.1822,75.9852,76.0738,72642.0
2023-07-05 09:30:00,78.11,78.37,77.45,78.11,161143.0,76.9207,77.1768,76.2708,76.9207,161143.0
2023-07-05 09:40:00,78.1,78.2,77.47,77.65,60437.0,76.9109,77.0094,76.2905,76.4677,60437.0
2023-07-05 09:50:00,77.69,77.91,77.56,77.76,34105.0,76.5071,76.7238,76.3791,76.5761,34105.0
2023-07-05 10:00:00,77.77,77.84,77.64,77.64,16944.0,76.5859,76.6548,76.4579,76.4579,16944.0
2023-07-05 10:10:00,77.65,77.66,77.43,77.61,27447.0,76.4677,76.4776,76.2511,76.4283,27447.0
2023-07-05 10:20:00,77.62,77.67,77.51,77.53,21772.0,76.4382,76.4874,76.3299,76.3496,21772.0
2023-07-05 10:30:00,77.55,77.61,77.44,77.52,23709.0,76.3693,76.4283,76.2609,76.3397,23709.0
2023-07-05 10:40:00,77.54,77.56,77.11,77.21,41612.0,76.3594,76.3791,75.936,76.0344,41612.0
2023-07-05 10:50:00,77.22,77.45,77.2,77.45,27956.0,76.0443,76.2708,76.0246,76.2708,27956.0
2023-07-05 11:00:00,77.46,77.51,77.23,77.25,17234.0,76.2806,76.3299,76.0541,76.0738,17234.0
2023-07-05 11:10:00,77.25,77.31,77.13,77.24,32262.0,76.0738,76.1329,75.9557,76.064,32262.0
2023-07-05 11:20:00,77.23,77.48,77.23,77.35,20823.0,76.0541,76.3003,76.0541,76.1723,20823.0
2023-07-05 11:30:00,77.37,77.44,77.2,77.21,15560.0,76.192,76.2609,76.0246,76.0344,15560.0
2023-07-05 11:40:00,77.21,77.27,77.18,77.21,16947.0,76.0344,76.0935,76.0049,76.0344,16947.0
2023-07-05 11:50:00,77.22,77.41,77.22,77.31,40981.0,76.0443,76.2314,76.0443,76.1329,40981.0
2023-07-05 12:00:00,77.31,77.38,77.25,77.38,12411.0,76.1329,76.2019,76.0738,76.2019,12411.0
2023-07-05 12:10:00,77.36,77.36,77.29,77.29,14614.0,76.1822,76.1822,76.1132,76.1132,14614.0
2023-07-05 12:20:00,77.29,77.4,77.26,77.37,18012.0,76.1132,76.2215,76.0837,76.192,18012.0
2023-07-05 12:30:00,77.38,77.38,76.95,76.95,66584.0,76.2019,76.2019,75.7784,75.7784,66584.0
2023-07-05 12:40:00,76.97,77.05,76.95,76.98,25515.0,75.7981,75.8769,75.7784,75.8079,25515.0
2023-07-05 12:50:00,76.97,77.05,76.95,77.0,19081.0,75.7981,75.8769,75.7784,75.8276,19081.0
2023-07-05 13:00:00,77.01,77.09,76.95,77.0,62574.0,75.8375,75.9163,75.7784,75.8276,62574.0
2023-07-05 13:10:00,77.01,77.08,76.89,77.08,85446.0,75.8375,75.9064,75.7193,75.9064,85446.0
2023-07-05 13:20:00,77.1,77.23,77.1,77.15,19177.0,75.9261,76.0541,75.9261,75.9754,19177.0
2023-07-05 13:30:00,77.15,77.29,77.15,77.27,17671.0,75.9754,76.1132,75.9754,76.0935,17671.0
2023-07-05 13:40:00,77.26,77.28,77.17,77.24,20448.0,76.0837,76.1034,75.995,76.064,20448.0
2023-07-05 13:50:00,77.24,77.32,77.23,77.32,18914.0,76.064,76.1428,76.0541,76.1428,18914.0
2023-07-05 14:00:00,77.31,77.31,77.13,77.13,19940.0,76.1329,76.1329,75.9557,75.9557,19940.0
2023-07-05 14:10:00,77.14,77.14,76.88,76.9,40940.0,75.9655,75.9655,75.7095,75.7292,40940.0
2023-07-05 14:20:00,76.91,76.92,76.8,76.84,19656.0,75.739,75.7489,75.6307,75.6701,19656.0
2023-07-05 14:30:00,76.85,77.02,76.78,77.01,31865.0,75.6799,75.8473,75.611,75.8375,31865.0
2023-07-05 14:40:00,77.01,77.07,77.01,77.04,16544.0,75.8375,75.8966,75.8375,75.867,16544.0
2023-07-05 14:50:00,77.07,77.15,77.04,77.14,20173.0,75.8966,75.9754,75.867,75.9655,20173.0
2023-07-05 15:00:00,77.13,77.2,77.1,77.15,29361.0,75.9557,76.0246,75.9261,75.9754,29361.0
2023-07-05 15:10:00,77.16,77.2,77.12,77.15,22846.0,75.9852,76.0246,75.9458,75.9754,22846.0
2023-07-05 15:20:00,77.16,77.26,77.14,77.23,26966.0,75.9852,76.0837,75.9655,76.0541,26966.0
2023-07-05 15:30:00,77.25,77.38,77.22,77.25,38208.0,76.0738,76.2019,76.0443,76.0738,38208.0
2023-07-05 15:40:00,77.26,77.28,77.05,77.12,61644.0,76.0837,76.1034,75.8769,75.9458,61644.0
2023-07-05 15:50:00,77.11,77.14,77.05,77.12,189227.0,75.936,75.9655,75.8769,75.9458,189227.0
2023-07-06 09:30:00,76.27,76.29,74.87,76.04,219179.0,75.1088,75.1284,73.7301,74.8823,219179.0
2023-07-06 09:40:00,76.02,76.05,75.45,75.83,87367.0,74.8626,74.8921,74.3012,74.6755,87367.0
2023-07-06 09:50:00,75.86,75.9,75.46,75.6,53206.0,74.705,74.7444,74.3111,74.449,53206.0
2023-07-06 10:00:00,75.64,75.76,75.22,75.25,50281.0,74.4883,74.6065,74.0747,74.1043,50281.0
2023-07-06 10:10:00,75.25,75.42,75.22,75.36,53613.0,74.1043,74.2717,74.0747,74.2126,53613.0
2023-07-06 10:20:00,75.36,75.43,75.09,75.18,29423.0,74.2126,74.2815,73.9467,74.0353,29423.0
2023-07-06 10:30:00,75.17,75.37,75.12,75.34,39373.0,74.0255,74.2225,73.9763,74.1929,39373.0
2023-07-06 10:40:00,75.36,75.41,74.98,75.01,34468.0,74.2126,74.2618,73.8384,73.8679,34468.0
2023-07-06 10:50:00,74.97,75.09,74.84,74.86,32534.0,73.8285,73.9467,73.7005,73.7202,32534.0
2023-07-06 11:00:00,74.87,75.11,74.87,75.09,117382.0,73.7301,73.9664,73.7301,73.9467,117382.0
2023-07-06 11:10:00,75.09,75.18,74.96,75.06,57799.0,73.9467,74.0353,73.8187,73.9172,57799.0
2023-07-06 11:20:00,75.06,75.14,74.9,75.0,42681.0,73.9172,73.996,73.7596,73.8581,42681.0
2023-07-06 11:30:00,74.99,75.35,74.97,75.27,30037.0,73.8482,74.2028,73.8285,74.124,30037.0
2023-07-06 11:40:00,75.27,75.27,75.05,75.16,21544.0,74.124,74.124,73.9073,74.0157,21544.0
2023-07-06 11:50:00,75.15,75.17,74.61,74.72,30817.0,74.0058,74.0255,73.474,73.5824,30817.0
2023-07-06 12:00:00,74.7,74.74,74.52,74.52,50516.0,73.5627,73.602,73.3854,73.3854,50516.0
2023-07-06 12:10:00,74.51,74.63,74.33,74.63,40794.0,73.3755,73.4937,73.1983,73.4937,40794.0
2023-07-06 12:20:00,74.63,74.69,74.53,74.57,23438.0,73.4937,73.5528,73.3952,73.4346,23438.0
2023-07-06 12:30:00,74.57,74.71,74.48,74.53,27547.0,73.4346,73.5725,73.346,73.3952,27547.0
2023-07-06 12:40:00,74.53,74.72,74.52,74.72,25367.0,73.3952,73.5824,73.3854,73.5824,25367.0
2023-07-06 12:50:00,74.73,74.76,74.68,74.71,33876.0,73.5922,73.6217,73.543,73.5725,33876.0
2023-07-06 13:00:00,74.7,74.89,74.69,74.84,36669.0,73.5627,73.7498,73.5528,73.7005,36669.0
2023-07-06 13:10:00,74.84,74.99,74.82,74.96,26278.0,73.7005,73.8482,73.6808,73.8187,26278.0
2023-07-06 13:20:00,74.97,75.13,74.9,75.06,28798.0,73.8285,73.9861,73.7596,73.9172,28798.0
2023-07-06 13:30:00,75.06,75.07,74.87,74.94,18012.0,73.9172,73.927,73.7301,73.799,18012.0
2023-07-06 13:40:00,74.95,74.96,74.75,74.93,31929.0,73.8088,73.8187,73.6119,73.7892,31929.0
2023-07-06 13:50:00,74.94,75.02,74.91,74.95,28145.0,73.799,73.8778,73.7695,73.8088,28145.0
2023-07-06 14:00:00,74.96,74.99,74.82,74.94,16389.0,73.8187,73.8482,73.6808,73.799,16389.0
2023-07-06 14:10:00,74.95,75.07,74.92,74.99,16415.0,73.8088,73.927,73.7793,73.8482,16415.0
2023-07-06 14:20:00,74.98,75.0,74.88,74.94,17558.0,73.8384,73.8581,73.7399,73.799,17558.0
2023-07-06 14:30:00,74.94,75.07,74.94,75.07,16092.0,73.799,73.927,73.799,73.927,16092.0
2023-07-06 14:40:00,75.06,75.23,75.05,75.23,15453.0,73.9172,74.0846,73.9073,74.0846,15453.0
2023-07-06 14:50:00,75.23,75.3,75.19,75.2,17291.0,74.0846,74.1535,74.0452,74.055,17291.0
2023-07-06 15:00:00,75.21,75.27,75.15,75.17,18136.0,74.0649,74.124,74.0058,74.0255,18136.0
2023-07-06 15:10:00,75.17,75.18,75.03,75.05,24529.0,74.0255,74.0353,73.8876,73.9073,24529.0
2023-07-06 15:20:00,75.06,75.12,75.0,75.06,28102.0,73.9172,73.9763,73.8581,73.9172,28102.0
2023-07-06 15:30:00,75.06,75.11,74.97,74.98,41573.0,73.9172,73.9664,73.8285,73.8384,41573.0
2023-07-06 15:40:00,74.98,75.02,74.91,74.98,78468.0,73.8384,73.8778,73.7695,73.8384,78468.0
2023-07-06 15:50:00,74.99,75.08,74.98,75.01,218303.0,73.8482,73.9369,73.8384,73.8679,218303.0
2023-07-07 09:30:00,74.9,75.22,74.83,75.08,53218.0,73.7596,74.0747,73.6907,73.9369,53218.0
2023-07-07 09:40:00,75.12,75.44,75.0,75.29,27932.0,73.9763,74.2914,73.8581,74.1437,27932.0
2023-07-07 09:50:00,75.26,75.27,75.03,75.14,22829.0,74.1141,74.124,73.8876,73.996,22829.0
2023-07-07 10:00:00,75.12,75.54,75.08,75.53,19998.0,73.9763,74.3899,73.9369,74.38,19998.0
2023-07-07 10:10:00,75.56,75.66,75.49,75.55,19504.0,74.4096,74.508,74.3406,74.3997,19504.0
2023-07-07 10:20:00,75.5,75.52,75.31,75.51,13863.0,74.3505,74.3702,74.1634,74.3603,13863.0
2023-07-07 10:30:00,75.47,75.69,75.43,75.69,17324.0,74.3209,74.5376,74.2815,74.5376,17324.0
2023-07-07 10:40:00,75.67,75.82,75.67,75.77,12313.0,74.5179,74.6656,74.5179,74.6164,12313.0
2023-07-07 10:50:00,75.75,75.75,75.62,75.66,15973.0,74.5967,74.5967,74.4686,74.508,15973.0
2023-07-07 11:00:00,75.65,75.78,75.6,75.73,28305.0,74.4982,74.6262,74.449,74.577,28305.0
2023-07-07 11:10:00,75.71,75.74,75.57,75.59,36130.0,74.5573,74.5868,74.4194,74.4391,36130.0
2023-07-07 11:20:00,75.56,75.67,75.5,75.62,41814.0,74.4096,74.5179,74.3505,74.4686,41814.0
2023-07-07 11:30:00,75.6,75.74,75.6,75.69,21274.0,74.449,74.5868,74.449,74.5376,21274.0
2023-07-07 11:40:00,75.71,75.86,75.65,75.76,25595.0,74.5573,74.705,74.4982,74.6065,25595.0
2023-07-07 11:50:00,75.75,75.77,75.55,75.66,33710.0,74.5967,74.6164,74.3997,74.508,33710.0
2023-07-07 12:00:00,75.65,75.7,75.43,75.48,19819.0,74.4982,74.5474,74.2815,74.3308,19819.0
2023-07-07 12:10:00,75.49,75.64,75.44,75.58,16258.0,74.3406,74.4883,74.2914,74.4293,16258.0
2023-07-07 12:20:00,75.56,75.59,75.45,75.5,20988.0,74.4096,74.4391,74.3012,74.3505,20988.0
2023-07-07 12:30:00,75.5,75.65,75.5,75.53,16056.0,74.3505,74.4982,74.3505,74.38,16056.0
2023-07-07 12:40:00,75.54,75.66,75.49,75.49,19887.0,74.3899,74.508,74.3406,74.3406,19887.0
2023-07-07 12:50:00,75.5,75.57,75.43,75.57,29955.0,74.3505,74.4194,74.2815,74.4194,29955.0
2023-07-07 13:00:00,75.56,75.62,75.48,75.48,19685.0,74.4096,74.4686,74.3308,74.3308,19685.0
2023-07-07 13:10:00,75.48,75.76,75.4,75.46,94019.0,74.3308,74.6065,74.252,74.3111,94019.0
2023-07-07 13:20:00,75.42,75.47,75.27,75.31,14444.0,74.2717,74.3209,74.124,74.1634,14444.0
2023-07-07 13:30:00,75.34,75.62,75.32,75.47,81432.0,74.1929,74.4686,74.1732,74.3209,81432.0
2023-07-07 13:40:00,75.47,75.53,75.08,75.23,45582.0,74.3209,74.38,73.9369,74.0846,45582.0
2023-07-07 13:50:00,75.24,75.28,75.08,75.18,64973.0,74.0944,74.1338,73.9369,74.0353,64973.0
2023-07-07 14:00:00,75.18,75.34,75.18,75.26,18712.0,74.0353,74.1929,74.0353,74.1141,18712.0
2023-07-07 14:10:00,75.26,75.28,75.11,75.13,27174.0,74.1141,74.1338,73.9664,73.9861,27174.0
2023-07-07 14:20:00,75.12,75.19,75.09,75.11,21091.0,73.9763,74.0452,73.9467,73.9664,21091.0
2023-07-07 14:30:00,75.11,75.2,75.03,75.16,51087.0,73.9664,74.055,73.8876,74.0157,51087.0
2023-07-07 14:40:00,75.14,75.24,75.13,75.15,21493.0,73.996,74.0944,73.9861,74.0058,21493.0
2023-07-07 14:50:00,75.15,75.19,75.0,75.04,22355.0,74.0058,74.0452,73.8581,73.8975,22355.0
2023-07-07 15:00:00,75.03,75.26,75.02,75.23,32868.0,73.8876,74.1141,73.8778,74.0846,32868.0
2023-07-07 15:10:00,75.23,75.28,75.06,75.13,53027.0,74.0846,74.1338,73.9172,73.9861,53027.0
2023-07-07 15:20:00,75.11,75.23,75.05,75.2,28244.0,73.9664,74.0846,73.9073,74.055,28244.0
2023-07-07 15:30:00,75.21,75.33,75.11,75.12,45867.0,74.0649,74.1831,73.9664,73.9763,45867.0
2023-07-07 15:40:00,75.12,75.12,74.9,74.95,91150.0,73.9763,73.9763,73.7596,73.8088,91150.0
2023-07-07 15:50:00,74.93,75.06,74.85,75.03,208061.0,73.7892,73.9172,73.7104,73.8876,208061.0
2023-07-10 09:30:00,75.17,76.38,75.0,76.38,51306.0,74.0255,75.2171,73.8581,75.2171,51306.0
2023-07-10 09:40:00,76.41,76.41,76.21,76.24,33691.0,75.2466,75.2466,75.0497,75.0792,33691.0
2023-07-10 09:50:00,76.24,76.44,76.04,76.4,23940.0,75.0792,75.2762,74.8823,75.2368,23940.0
2023-07-10 10:00:00,76.39,76.57,76.32,76.45,23574.0,75.2269,75.4042,75.158,75.286,23574.0
2023-07-10 10:10:00,76.44,76.5,76.31,76.32,17226.0,75.2762,75.3353,75.1481,75.158,17226.0
2023-07-10 10:20:00,76.3,76.44,76.29,76.4,20806.0,75.1383,75.2762,75.1284,75.2368,20806.0
2023-07-10 10:30:00,76.42,76.42,76.2,76.38,19895.0,75.2565,75.2565,75.0398,75.2171,19895.0
2023-07-10 10:40:00,76.38,76.56,76.36,76.51,12525.0,75.2171,75.3943,75.1974,75.3451,12525.0
2023-07-10 10:50:00,76.5,76.51,76.29,76.4,24803.0,75.3353,75.3451,75.1284,75.2368,24803.0
2023-07-10 11:00:00,76.41,76.41,76.1,76.23,12518.0,75.2466,75.2466,74.9413,75.0694,12518.0
2023-07-10 11:10:00,76.22,76.29,76.16,76.16,14470.0,75.0595,75.1284,75.0004,75.0004,14470.0
2023-07-10 11:20:00,76.16,76.28,76.11,76.27,21642.0,75.0004,75.1186,74.9512,75.1088,21642.0
2023-07-10 11:30:00,76.24,76.3,76.11,76.14,13180.0,75.0792,75.1383,74.9512,74.9807,13180.0
2023-07-10 11:40:00,76.16,76.18,76.01,76.09,13735.0,75.0004,75.0201,74.8527,74.9315,13735.0
2023-07-10 11:50:00,76.1,76.21,76.09,76.2,7399.0,74.9413,75.0497,74.9315,75.0398,7399.0
2023-07-10 12:00:00,76.21,76.36,76.12,76.25,83473.0,75.0497,75.1974,74.961,75.0891,83473.0
2023-07-10 12:10:00,76.26,76.49,76.24,76.47,16307.0,75.0989,75.3254,75.0792,75.3057,16307.0
2023-07-10 12:20:00,76.49,76.55,76.4,76.4,14206.0,75.3254,75.3845,75.2368,75.2368,14206.0
2023-07-10 12:30:00,76.4,76.42,76.25,76.31,15820.0,75.2368,75.2565,75.0891,75.1481,15820.0
2023-07-10 12:40:00,76.31,76.44,76.29,76.38,19357.0,75.1481,75.2762,75.1284,75.2171,19357.0
2023-07-10 12:50:00,76.38,76.49,76.35,76.46,33177.0,75.2171,75.3254,75.1875,75.2959,33177.0
2023-07-10 13:00:00,76.46,76.46,76.36,76.39,36308.0,75.2959,75.2959,75.1974,75.2269,36308.0
2023-07-10 13:10:00,76.4,76.46,76.36,76.4,19285.0,75.2368,75.2959,75.1974,75.2368,19285.0
2023-07-10 13:20:00,76.4,76.45,76.38,76.43,16642.0,75.2368,75.286,75.2171,75.2663,16642.0
2023-07-10 13:30:00,76.43,76.53,76.39,76.43,23373.0,75.2663,75.3648,75.2269,75.2663,23373.0
2023-07-10 13:40:00,76.44,76.49,76.41,76.42,12417.0,75.2762,75.3254,75.2466,75.2565,12417.0
2023-07-10 13:50:00,76.42,76.55,76.41,76.54,12578.0,75.2565,75.3845,75.2466,75.3746,12578.0
2023-07-10 14:00:00,76.54,76.6,76.5,76.55,16717.0,75.3746,75.4337,75.3353,75.3845,16717.0
2023-07-10 14:10:00,76.54,76.65,76.53,76.61,15050.0,75.3746,75.483,75.3648,75.4436,15050.0
2023-07-10 14:20:00,76.61,76.7,76.61,76.66,16787.0,75.4436,75.5322,75.4436,75.4928,16787.0
2023-07-10 14:30:00,76.66,76.66,76.53,76.53,17388.0,75.4928,75.4928,75.3648,75.3648,17388.0
2023-07-10 14:40:00,76.53,76.62,76.49,76.51,19303.0,75.3648,75.4534,75.3254,75.3451,19303.0
2023-07-10 14:50:00,76.5,76.68,76.5,76.67,14372.0,75.3353,75.5125,75.3353,75.5027,14372.0
2023-07-10 15:00:00,76.68,76.74,76.6,76.62,25314.0,75.5125,75.5716,75.4337,75.4534,25314.0
2023-07-10 15:10:00,76.62,76.74,76.62,76.72,25731.0,75.4534,75.5716,75.4534,75.5519,25731.0
2023-07-10 15:20:00,76.73,76.85,76.67,76.84,22267.0,75.5617,75.6799,75.5027,75.6701,22267.0
2023-07-10 15:30:00,76.83,77.05,76.82,77.05,59136.0,75.6602,75.8769,75.6504,75.8769,59136.0
2023-07-10 15:40:00,77.05,77.21,77.05,77.09,109050.0,75.8769,76.0344,75.8769,75.9163,109050.0
2023-07-10 15:50:00,77.08,77.39,77.04,77.39,262445.0,75.9064,76.2117,75.867,76.2117,262445.0
2023-07-11 09:30:00,77.5,78.03,77.5,77.77,86422.0,76.32,76.842,76.32,76.5859,86422.0
2023-07-11 09:40:00,77.73,77.84,77.47,77.73,28608.0,76.5465,76.6548,76.2905,76.5465,28608.0
2023-07-11 09:50:00,77.76,77.9,77.63,77.89,22342.0,76.5761,76.7139,76.448,76.7041,22342.0
2023-07-11 10:00:00,77.85,78.02,77.78,77.86,22650.0,76.6647,76.8321,76.5958,76.6745,22650.0
2023-07-11 10:10:00,77.85,77.89,77.7,77.86,64936.0,76.6647,76.7041,76.517,76.6745,64936.0
2023-07-11 10:20:00,77.85,77.96,77.77,77.92,19199.0,76.6647,76.773,76.5859,76.7336,19199.0
2023-07-11 10:30:00,77.92,78.13,77.88,78.06,89677.0,76.7336,76.9404,76.6942,76.8715,89677.0
2023-07-11 10:40:00,78.06,78.15,78.02,78.04,32955.0,76.8715,76.9601,76.8321,76.8518,32955.0
2023-07-11 10:50:00,78.04,78.13,77.95,78.05,18072.0,76.8518,76.9404,76.7632,76.8617,18072.0
2023-07-11 11:00:00,78.08,78.28,78.06,78.24,20493.0,76.8912,77.0881,76.8715,77.0488,20493.0
2023-07-11 11:10:00,78.24,78.24,77.99,78.11,27735.0,77.0488,77.0488,76.8026,76.9207,27735.0
2023-07-11 11:20:00,78.12,78.16,77.88,77.91,18304.0,76.9306,76.97,76.6942,76.7238,18304.0
2023-07-11 11:30:00,77.9,78.07,77.84,77.84,73070.0,76.7139,76.8813,76.6548,76.6548,73070.0
2023-07-11 11:40:00,77.84,77.95,77.78,77.95,18441.0,76.6548,76.7632,76.5958,76.7632,18441.0
2023-07-11 11:50:00,77.95,78.02,77.9,77.92,13850.0,76.7632,76.8321,76.7139,76.7336,13850.0
2023-07-11 12:00:00,77.93,77.96,77.8,77.81,14968.0,76.7435,76.773,76.6155,76.6253,14968.0
2023-07-11 12:10:00,77.8,77.89,77.78,77.85,28582.0,76.6155,76.7041,76.5958,76.6647,28582.0
2023-07-11 12:20:00,77.84,77.85,77.71,77.75,20825.0,76.6548,76.6647,76.5268,76.5662,20825.0
2023-07-11 12:30:00,77.75,77.94,77.72,77.93,31739.0,76.5662,76.7533,76.5367,76.7435,31739.0
2023-07-11 12:40:00,77.93,78.03,77.91,78.02,17058.0,76.7435,76.842,76.7238,76.8321,17058.0
2023-07-11 12:50:00,78.02,78.14,78.01,78.14,20305.0,76.8321,76.9503,76.8223,76.9503,20305.0
2023-07-11 13:00:00,78.14,78.44,78.12,78.23,126563.0,76.9503,77.2457,76.9306,77.0389,126563.0
2023-07-11 13:10:00,78.22,78.25,78.05,78.11,32328.0,77.0291,77.0586,76.8617,76.9207,32328.0
2023-07-11 13:20:00,78.12,78.26,78.09,78.21,24038.0,76.9306,77.0685,76.901,77.0192,24038.0
2023-07-11 13:30:00,78.2,78.28,78.14,78.19,16698.0,77.0094,77.0881,76.9503,76.9995,16698.0
2023-07-11 13:40:00,78.2,78.2,78.1,78.15,27417.0,77.0094,77.0094,76.9109,76.9601,27417.0
2023-07-11 13:50:00,78.16,78.16,78.07,78.12,14756.0,76.97,76.97,76.8813,76.9306,14756.0
2023-07-11 14:00:00,78.12,78.16,78.08,78.09,19775.0,76.9306,76.97,76.8912,76.901,19775.0
2023-07-11 14:10:00,78.08,78.14,78.03,78.14,23501.0,76.8912,76.9503,76.842,76.9503,23501.0
2023-07-11 14:20:00,78.13,78.18,78.06,78.18,14128.0,76.9404,76.9897,76.8715,76.9897,14128.0
2023-07-11 14:30:00,78.17,78.21,78.12,78.15,20683.0,76.9798,77.0192,76.9306,76.9601,20683.0
2023-07-11 14:40:00,78.15,78.2,78.1,78.12,22872.0,76.9601,77.0094,76.9109,76.9306,22872.0
2023-07-11 14:50:00,78.12,78.27,78.12,78.27,21644.0,76.9306,77.0783,76.9306,77.0783,21644.0
2023-07-11 15:00:00,78.28,78.3,78.21,78.27,23271.0,77.0881,77.1078,77.0192,77.0783,23271.0
2023-07-11 15:10:00,78.26,78.3,78.2,78.23,38968.0,77.0685,77.1078,77.0094,77.0389,38968.0
2023-07-11 15:20:00,78.24,78.37,78.22,78.31,54800.0,77.0488,77.1768,77.0291,77.1177,54800.0
2023-07-11 15:30:00,78.3,78.31,78.16,78.27,61422.0,77.1078,77.1177,76.97,77.0783,61422.0
2023-07-11 15:40:00,78.27,78.35,78.2,78.28,104267.0,77.0783,77.1571,77.0094,77.0881,104267.0
2023-07-11 15:50:00,78.29,78.32,78.18,78.2,202114.0,77.098,77.1275,76.9897,77.0094,202114.0
2023-07-12 09:30:00,78.97,79.24,78.68,78.72,66107.0,77.7676,78.0335,77.4821,77.5214,66107.0
2023-07-12 09:40:00,78.65,78.92,78.55,78.89,23647.0,77.4525,77.7184,77.354,77.6889,23647.0
2023-07-12 09:50:00,78.85,79.23,78.82,79.16,22365.0,77.6495,78.0237,77.6199,77.9548,22365.0
2023-07-12 10:00:00,79.2,79.56,79.01,79.56,22144.0,77.9941,78.3487,77.807,78.3487,22144.0
2023-07-12 10:10:00,79.53,79.7,79.4,79.49,15616.0,78.3191,78.4865,78.1911,78.2797,15616.0
2023-07-12 10:20:00,79.5,79.58,79.37,79.4,9715.0,78.2896,78.3684,78.1616,78.1911,9715.0
2023-07-12 10:30:00,79.38,79.65,79.35,79.65,16769.0,78.1714,78.4373,78.1419,78.4373,16769.0
2023-07-12 10:40:00,79.63,79.9,79.57,79.81,34648.0,78.4176,78.6835,78.3585,78.5949,34648.0
2023-07-12 10:50:00,79.87,79.96,79.82,79.91,22622.0,78.6539,78.7426,78.6047,78.6933,22622.0
2023-07-12 11:00:00,79.93,80.07,79.77,79.82,62853.0,78.713,78.8509,78.5555,78.6047,62853.0
2023-07-12 11:10:00,79.79,79.91,79.72,79.88,16489.0,78.5752,78.6933,78.5062,78.6638,16489.0
2023-07-12 11:20:00,79.84,79.84,79.65,79.67,25342.0,78.6244,78.6244,78.4373,78.457,25342.0
2023-07-12 11:30:00,79.67,79.67,79.45,79.47,18781.0,78.457,78.457,78.2403,78.26,18781.0
2023-07-12 11:40:00,79.41,79.48,79.27,79.39,60497.0,78.2009,78.2699,78.0631,78.1812,60497.0
2023-07-12 11:50:00,79.38,79.57,79.38,79.46,25894.0,78.1714,78.3585,78.1714,78.2502,25894.0
2023-07-12 12:00:00,79.45,79.52,79.3,79.36,15001.0,78.2403,78.3093,78.0926,78.1517,15001.0
2023-07-12 12:10:00,79.35,79.43,79.26,79.28,17402.0,78.1419,78.2206,78.0532,78.0729,17402.0
2023-07-12 12:20:00,79.27,79.37,79.27,79.29,14074.0,78.0631,78.1616,78.0631,78.0828,14074.0
2023-07-12 12:30:00,79.29,79.41,79.25,79.37,22209.0,78.0828,78.2009,78.0434,78.1616,22209.0
2023-07-12 12:40:00,79.4,79.54,79.36,79.53,30979.0,78.1911,78.329,78.1517,78.3191,30979.0
2023-07-12 12:50:00,79.52,79.59,79.43,79.45,14124.0,78.3093,78.3782,78.2206,78.2403,14124.0
2023-07-12 13:00:00,79.45,79.59,79.44,79.55,14300.0,78.2403,78.3782,78.2305,78.3388,14300.0
2023-07-12 13:10:00,79.53,79.76,79.52,79.74,14143.0,78.3191,78.5456,78.3093,78.5259,14143.0
2023-07-12 13:20:00,79.74,79.8,79.71,79.75,14469.0,78.5259,78.585,78.4964,78.5358,14469.0
2023-07-12 13:30:00,79.74,79.94,79.73,79.91,18640.0,78.5259,78.7229,78.5161,78.6933,18640.0
2023-07-12 13:40:00,79.9,79.9,79.7,79.78,16679.0,78.6835,78.6835,78.4865,78.5653,16679.0
2023-07-12 13:50:00,79.73,79.75,79.66,79.69,13183.0,78.5161,78.5358,78.4471,78.4767,13183.0
2023-07-12 14:00:00,79.7,79.74,79.64,79.68,15479.0,78.4865,78.5259,78.4274,78.4668,15479.0
2023-07-12 14:10:00,79.67,79.77,79.62,79.71,17509.0,78.457,78.5555,78.4077,78.4964,17509.0
2023-07-12 14:20:00,79.72,79.9,79.71,79.86,20416.0,78.5062,78.6835,78.4964,78.6441,20416.0
2023-07-12 14:30:00,79.86,79.96,79.79,79.93,24548.0,78.6441,78.7426,78.5752,78.713,24548.0
2023-07-12 14:40:00,79.96,79.96,79.79,79.83,38746.0,78.7426,78.7426,78.5752,78.6145,38746.0
2023-07-12 14:50:00,79.82,79.88,79.77,79.87,18915.0,78.6047,78.6638,78.5555,78.6539,18915.0
2023-07-12 15:00:00,79.87,80.02,79.87,80.0,36974.0,78.6539,78.8017,78.6539,78.782,36974.0
2023-07-12 15:10:00,79.99,80.13,79.98,80.0,37937.0,78.7721,78.91,78.7623,78.782,37937.0
2023-07-12 15:20:00,79.99,80.02,79.8,80.01,44176.0,78.7721,78.8017,78.585,78.7918,44176.0
2023-07-12 15:30:00,80.03,80.17,79.93,80.17,93175.0,78.8115,78.9494,78.713,78.9494,93175.0
2023-07-12 15:40:00,80.17,80.17,80.0,80.06,84435.0,78.9494,78.9494,78.782,78.841,84435.0
2023-07-12 15:50:00,80.04,80.05,79.83,80.01,224324.0,78.8214,78.8312,78.6145,78.7918,224324.0
2023-07-13 09:30:00,80.49,80.71,80.12,80.34,107360.0,79.2645,79.4812,78.9001,79.1168,107360.0
2023-07-13 09:40:00,80.41,80.66,80.36,80.45,34617.0,79.1857,79.4319,79.1365,79.2251,34617.0
2023-07-13 09:50:00,80.45,81.05,80.43,80.99,97886.0,79.2251,79.816,79.2054,79.7569,97886.0
2023-07-13 10:00:00,80.95,80.95,80.45,80.54,49355.0,79.7175,79.7175,79.2251,79.3137,49355.0
2023-07-13 10:10:00,80.45,80.46,80.1,80.14,31250.0,79.2251,79.235,78.8804,78.9198,31250.0
2023-07-13 10:20:00,80.14,80.25,80.0,80.09,46804.0,78.9198,79.0282,78.782,78.8706,46804.0
2023-07-13 10:30:00,80.09,80.51,80.01,80.43,36895.0,78.8706,79.2842,78.7918,79.2054,36895.0
2023-07-13 10:40:00,80.44,80.54,80.4,80.41,15938.0,79.2153,79.3137,79.1759,79.1857,15938.0
2023-07-13 10:50:00,80.42,80.46,80.17,80.3,29849.0,79.1956,79.235,78.9494,79.0774,29849.0
2023-07-13 11:00:00,80.3,80.4,80.25,80.33,36301.0,79.0774,79.1759,79.0282,79.1069,36301.0
2023-07-13 11:10:00,80.32,80.32,80.1,80.28,17598.0,79.0971,79.0971,78.8804,79.0577,17598.0
2023-07-13 11:20:00,80.29,80.49,80.29,80.34,24121.0,79.0675,79.2645,79.0675,79.1168,24121.0
2023-07-13 11:30:00,80.34,80.43,80.29,80.43,26807.0,79.1168,79.2054,79.0675,79.2054,26807.0
2023-07-13 11:40:00,80.43,80.55,80.36,80.49,19082.0,79.2054,79.3236,79.1365,79.2645,19082.0
2023-07-13 11:50:00,80.48,80.76,80.48,80.73,35939.0,79.2547,79.5304,79.2547,79.5008,35939.0
2023-07-13 12:00:00,80.72,80.82,80.7,80.75,29946.0,79.491,79.5895,79.4713,79.5205,29946.0
2023-07-13 12:10:00,80.74,80.79,80.65,80.79,26649.0,79.5107,79.5599,79.4221,79.5599,26649.0
2023-07-13 12:20:00,80.8,80.97,80.78,80.91,31712.0,79.5698,79.7372,79.5501,79.6781,31712.0
2023-07-13 12:30:00,80.92,81.06,80.89,80.95,22904.0,79.688,79.8258,79.6584,79.7175,22904.0
2023-07-13 12:40:00,80.95,80.95,80.87,80.89,18079.0,79.7175,79.7175,79.6387,79.6584,18079.0
2023-07-13 12:50:00,80.9,80.99,80.89,80.95,21381.0,79.6683,79.7569,79.6584,79.7175,21381.0
2023-07-13 13:00:00,80.95,80.96,80.76,80.8,22151.0,79.7175,79.7273,79.5304,79.5698,22151.0
2023-07-13 13:10:00,80.79,80.88,80.73,80.73,84194.0,79.5599,79.6486,79.5008,79.5008,84194.0
2023-07-13 13:20:00,80.73,80.74,80.56,80.57,29798.0,79.5008,79.5107,79.3334,79.3433,29798.0
2023-07-13 13:30:00,80.57,80.6,80.5,80.56,67715.0,79.3433,79.3728,79.2743,79.3334,67715.0
2023-07-13 13:40:00,80.57,80.79,80.54,80.78,25634.0,79.3433,79.5599,79.3137,79.5501,25634.0
2023-07-13 13:50:00,80.79,80.86,80.75,80.79,22747.0,79.5599,79.6289,79.5205,79.5599,22747.0
2023-07-13 14:00:00,80.81,80.88,80.77,80.85,20445.0,79.5796,79.6486,79.5402,79.619,20445.0
2023-07-13 14:10:00,80.85,80.92,80.81,80.89,25473.0,79.619,79.688,79.5796,79.6584,25473.0
2023-07-13 14:20:00,80.89,80.94,80.77,80.77,21062.0,79.6584,79.7076,79.5402,79.5402,21062.0
2023-07-13 14:30:00,80.76,80.79,80.7,80.72,23932.0,79.5304,79.5599,79.4713,79.491,23932.0
2023-07-13 14:40:00,80.71,80.78,80.68,80.76,27769.0,79.4812,79.5501,79.4516,79.5304,27769.0
2023-07-13 14:50:00,80.76,80.86,80.76,80.82,20966.0,79.5304,79.6289,79.5304,79.5895,20966.0
2023-07-13 15:00:00,80.82,80.83,80.54,80.54,41741.0,79.5895,79.5993,79.3137,79.3137,41741.0
2023-07-13 15:10:00,80.54,80.66,80.4,80.48,42993.0,79.3137,79.4319,79.1759,79.2547,42993.0
2023-07-13 15:20:00,80.48,80.58,80.43,80.58,50289.0,79.2547,79.3531,79.2054,79.3531,50289.0
2023-07-13 15:30:00,80.58,80.63,80.4,80.43,66158.0,79.3531,79.4024,79.1759,79.2054,66158.0
2023-07-13 15:40:00,80.42,80.49,80.35,80.36,126407.0,79.1956,79.2645,79.1266,79.1365,126407.0
2023-07-13 15:50:00,80.37,80.44,80.31,80.33,333059.0,79.1463,79.2153,79.0872,79.1069,333059.0
2023-07-14 09:30:00,80.96,81.45,80.74,81.14,92934.0,79.7273,80.2099,79.5107,79.9046,92934.0
2023-07-14 09:40:00,81.13,81.23,80.83,81.18,31308.0,79.8948,79.9932,79.5993,79.944,31308.0
2023-07-14 09:50:00,81.15,81.38,81.05,81.35,34629.0,79.9145,80.1409,79.816,80.1114,34629.0
2023-07-14 10:00:00,81.34,81.5,81.2,81.28,57004.0,80.1016,80.2591,79.9637,80.0425,57004.0
2023-07-14 10:10:00,81.29,81.49,81.12,81.47,40177.0,80.0523,80.2493,79.8849,80.2296,40177.0
2023-07-14 10:20:00,81.45,81.45,81.06,81.1,26458.0,80.2099,80.2099,79.8258,79.8652,26458.0
2023-07-14 10:30:00,81.12,81.21,81.04,81.2,26982.0,79.8849,79.9735,79.8061,79.9637,26982.0
2023-07-14 10:40:00,81.2,81.4,81.12,81.36,19130.0,79.9637,80.1606,79.8849,80.1213,19130.0
2023-07-14 10:50:00,81.36,81.57,81.34,81.5,28053.0,80.1213,80.3281,80.1016,80.2591,28053.0
2023-07-14 11:00:00,81.5,81.71,81.5,81.58,49198.0,80.2591,80.4659,80.2591,80.3379,49198.0
2023-07-14 11:10:00,81.59,81.6,81.33,81.48,27607.0,80.3478,80.3576,80.0917,80.2394,27607.0
2023-07-14 11:20:00,81.51,81.63,81.45,81.51,36030.0,80.269,80.3871,80.2099,80.269,36030.0
2023-07-14 11:30:00,81.52,81.75,81.5,81.65,19268.0,80.2788,80.5053,80.2591,80.4068,19268.0
2023-07-14 11:40:00,81.62,81.72,81.56,81.72,15886.0,80.3773,80.4758,80.3182,80.4758,15886.0
2023-07-14 11:50:00,81.74,81.79,81.69,81.71,16389.0,80.4955,80.5447,80.4462,80.4659,16389.0
2023-07-14 12:00:00,81.7,81.72,81.57,81.58,16333.0,80.4561,80.4758,80.3281,80.3379,16333.0
2023-07-14 12:10:00,81.57,81.57,81.47,81.47,16030.0,80.3281,80.3281,80.2296,80.2296,16030.0
2023-07-14 12:20:00,81.47,81.69,81.47,81.68,17592.0,80.2296,80.4462,80.2296,80.4364,17592.0
2023-07-14 12:30:00,81.69,81.91,81.65,81.83,22628.0,80.4462,80.6629,80.4068,80.5841,22628.0
2023-07-14 12:40:00,81.81,81.92,81.75,81.9,15142.0,80.5644,80.6727,80.5053,80.653,15142.0
2023-07-14 12:50:00,81.9,81.98,81.85,81.87,22482.0,80.653,80.7318,80.6038,80.6235,22482.0
2023-07-14 13:00:00,81.87,81.9,81.71,81.72,20326.0,80.6235,80.653,80.4659,80.4758,20326.0
2023-07-14 13:10:00,81.72,81.82,81.69,81.76,16341.0,80.4758,80.5743,80.4462,80.5152,16341.0
2023-07-14 13:20:00,81.76,81.88,81.7,81.85,26302.0,80.5152,80.6333,80.4561,80.6038,26302.0
2023-07-14 13:30:00,81.86,81.96,81.79,81.95,20298.0,80.6136,80.7121,80.5447,80.7023,20298.0
2023-07-14 13:40:00,81.94,81.98,81.9,81.98,19300.0,80.6924,80.7318,80.653,80.7318,19300.0
2023-07-14 13:50:00,81.99,82.02,81.91,81.91,17605.0,80.7417,80.7712,80.6629,80.6629,17605.0
2023-07-14 14:00:00,81.9,81.98,81.89,81.97,18341.0,80.653,80.7318,80.6432,80.722,18341.0
2023-07-14 14:10:00,81.97,82.03,81.87,81.97,18249.0,80.722,80.7811,80.6235,80.722,18249.0
2023-07-14 14:20:00,81.98,82.13,81.97,82.03,25924.0,80.7318,80.8795,80.722,80.7811,25924.0
2023-07-14 14:30:00,82.03,82.1,82.0,82.09,14870.0,80.7811,80.85,80.7515,80.8401,14870.0
2023-07-14 14:40:00,82.1,82.21,82.1,82.14,17061.0,80.85,80.9583,80.85,80.8894,17061.0
2023-07-14 14:50:00,82.15,82.2,82.07,82.08,25579.0,80.8992,80.9485,80.8204,80.8303,25579.0
2023-07-14 15:00:00,82.07,82.1,81.96,82.09,31123.0,80.8204,80.85,80.7121,80.8401,31123.0
2023-07-14 15:10:00,82.12,82.22,82.03,82.22,34845.0,80.8697,80.9682,80.7811,80.9682,34845.0
2023-07-14 15:20:00,82.22,82.37,82.2,82.33,52775.0,80.9682,81.1159,80.9485,81.0765,52775.0
2023-07-14 15:30:00,82.33,82.33,82.18,82.28,64574.0,81.0765,81.0765,80.9288,81.0272,64574.0
2023-07-14 15:40:00,82.28,82.44,82.21,82.36,86665.0,81.0272,81.1848,80.9583,81.106,86665.0
2023-07-14 15:50:00,82.35,82.54,82.32,82.54,218083.0,81.0962,81.2833,81.0666,81.2833,218083.0
2023-07-17 09:30:00,81.94,82.43,81.87,81.98,76580.0,80.6924,81.175,80.6235,80.7318,76580.0
2023-07-17 09:40:00,81.95,81.96,81.22,81.34,58157.0,80.7023,80.7121,79.9834,80.1016,58157.0
2023-07-17 09:50:00,81.33,81.58,81.28,81.54,29130.0,80.0917,80.3379,80.0425,80.2985,29130.0
2023-07-17 10:00:00,81.55,81.78,81.46,81.73,24756.0,80.3084,80.5349,80.2197,80.4856,24756.0
2023-07-17 10:10:00,81.7,81.91,81.66,81.78,29671.0,80.4561,80.6629,80.4167,80.5349,29671.0
2023-07-17 10:20:00,81.8,82.0,81.71,81.78,44405.0,80.5546,80.7515,80.4659,80.5349,44405.0
2023-07-17 10:30:00,81.8,81.81,81.62,81.81,21392.0,80.5546,80.5644,80.3773,80.5644,21392.0
2023-07-17 10:40:00,81.78,82.01,81.76,82.01,30412.0,80.5349,80.7614,80.5152,80.7614,30412.0
2023-07-17 10:50:00,81.97,81.99,81.83,81.97,17550.0,80.722,80.7417,80.5841,80.722,17550.0
2023-07-17 11:00:00,82.0,82.0,81.7,81.82,19759.0,80.7515,80.7515,80.4561,80.5743,19759.0
2023-07-17 11:10:00,81.83,82.0,81.77,81.94,12845.0,80.5841,80.7515,80.525,80.6924,12845.0
2023-07-17 11:20:00,81.91,82.01,81.85,81.98,12905.0,80.6629,80.7614,80.6038,80.7318,12905.0
2023-07-17 11:30:00,81.98,82.09,81.93,81.94,20656.0,80.7318,80.8401,80.6826,80.6924,20656.0
2023-07-17 11:40:00,81.92,82.07,81.9,81.98,15054.0,80.6727,80.8204,80.653,80.7318,15054.0
2023-07-17 11:50:00,81.97,82.05,81.95,81.98,12719.0,80.722,80.8007,80.7023,80.7318,12719.0
2023-07-17 12:00:00,81.97,82.04,81.85,81.92,18406.0,80.722,80.7909,80.6038,80.6727,18406.0
2023-07-17 12:10:00,81.92,82.05,81.92,81.96,16483.0,80.6727,80.8007,80.6727,80.7121,16483.0
2023-07-17 12:20:00,81.97,82.15,81.96,82.13,16192.0,80.722,80.8992,80.7121,80.8795,16192.0
2023-07-17 12:30:00,82.15,82.22,81.97,82.0,35953.0,80.8992,80.9682,80.722,80.7515,35953.0
2023-07-17 12:40:00,82.0,82.22,81.97,82.11,25854.0,80.7515,80.9682,80.722,80.8598,25854.0
2023-07-17 12:50:00,82.12,82.19,82.07,82.17,14912.0,80.8697,80.9386,80.8204,80.9189,14912.0
2023-07-17 13:00:00,82.17,82.2,82.08,82.09,17392.0,80.9189,80.9485,80.8303,80.8401,17392.0
2023-07-17 13:10:00,82.09,82.19,82.03,82.09,29410.0,80.8401,80.9386,80.7811,80.8401,29410.0
2023-07-17 13:20:00,82.09,82.09,81.8,81.85,13157.0,80.8401,80.8401,80.5546,80.6038,13157.0
2023-07-17 13:30:00,81.85,81.96,81.85,81.92,22111.0,80.6038,80.7121,80.6038,80.6727,22111.0
2023-07-17 13:40:00,81.92,82.0,81.89,81.95,13345.0,80.6727,80.7515,80.6432,80.7023,13345.0
2023-07-17 13:50:00,81.95,81.97,81.83,81.87,24481.0,80.7023,80.722,80.5841,80.6235,24481.0
2023-07-17 14:00:00,81.88,81.99,81.87,81.9,19253.0,80.6333,80.7417,80.6235,80.653,19253.0
2023-07-17 14:10:00,81.9,81.96,81.83,81.87,19010.0,80.653,80.7121,80.5841,80.6235,19010.0
2023-07-17 14:20:00,81.87,82.08,81.86,81.94,49356.0,80.6235,80.8303,80.6136,80.6924,49356.0
2023-07-17 14:30:00,81.95,82.03,81.92,81.95,16061.0,80.7023,80.7811,80.6727,80.7023,16061.0
2023-07-17 14:40:00,81.95,82.0,81.91,81.95,20327.0,80.7023,80.7515,80.6629,80.7023,20327.0
2023-07-17 14:50:00,81.96,81.98,81.88,81.92,14607.0,80.7121,80.7318,80.6333,80.6727,14607.0
2023-07-17 15:00:00,81.93,82.02,81.93,82.02,24678.0,80.6826,80.7712,80.6826,80.7712,24678.0
2023-07-17 15:10:00,82.01,82.07,81.92,82.05,24932.0,80.7614,80.8204,80.6727,80.8007,24932.0
2023-07-17 15:20:00,82.07,82.07,81.84,81.84,65718.0,80.8204,80.8204,80.5939,80.5939,65718.0
2023-07-17 15:30:00,81.82,81.93,81.73,81.92,50999.0,80.5743,80.6826,80.4856,80.6727,50999.0
2023-07-17 15:40:00,81.93,81.96,81.87,81.87,70684.0,80.6826,80.7121,80.6235,80.6235,70684.0
2023-07-17 15:50:00,81.87,81.9,81.66,81.7,245879.0,80.6235,80.653,80.4167,80.4561,245879.0
2023-07-18 09:30:00,81.91,82.28,81.86,82.2,93390.0,80.6629,81.0272,80.6136,80.9485,93390.0
2023-07-18 09:40:00,82.2,82.35,82.05,82.05,33020.0,80.9485,81.0962,80.8007,80.8007,33020.0
2023-07-18 09:50:00,82.07,82.37,82.04,82.36,68427.0,80.8204,81.1159,80.7909,81.106,68427.0
2023-07-18 10:00:00,82.33,82.5,82.26,82.42,41999.0,81.0765,81.2439,81.0076,81.1651,41999.0
2023-07-18 10:10:00,82.4,82.42,82.27,82.35,22794.0,81.1454,81.1651,81.0174,81.0962,22794.0
2023-07-18 10:20:00,82.35,82.52,82.33,82.47,63698.0,81.0962,81.2636,81.0765,81.2144,63698.0
2023-07-18 10:30:00,82.46,82.46,82.17,82.21,24367.0,81.2045,81.2045,80.9189,80.9583,24367.0
2023-07-18 10:40:00,82.22,82.22,82.01,82.09,39019.0,80.9682,80.9682,80.7614,80.8401,39019.0
2023-07-18 10:50:00,82.08,82.12,81.93,82.08,21651.0,80.8303,80.8697,80.6826,80.8303,21651.0
2023-07-18 11:00:00,82.09,82.13,81.94,81.96,26223.0,80.8401,80.8795,80.6924,80.7121,26223.0
2023-07-18 11:10:00,81.95,82.31,81.94,82.26,24660.0,80.7023,81.0568,80.6924,81.0076,24660.0
2023-07-18 11:20:00,82.26,82.33,82.09,82.11,18885.0,81.0076,81.0765,80.8401,80.8598,18885.0
2023-07-18 11:30:00,82.11,82.12,81.95,82.03,20139.0,80.8598,80.8697,80.7023,80.7811,20139.0
2023-07-18 11:40:00,82.07,82.14,82.01,82.09,16687.0,80.8204,80.8894,80.7614,80.8401,16687.0
2023-07-18 11:50:00,82.08,82.12,81.96,82.06,18257.0,80.8303,80.8697,80.7121,80.8106,18257.0
2023-07-18 12:00:00,82.05,82.06,81.75,81.75,21204.0,80.8007,80.8106,80.5053,80.5053,21204.0
2023-07-18 12:10:00,81.72,81.75,81.54,81.64,28763.0,80.4758,80.5053,80.2985,80.397,28763.0
2023-07-18 12:20:00,81.65,81.69,81.48,81.66,27534.0,80.4068,80.4462,80.2394,80.4167,27534.0
2023-07-18 12:30:00,81.68,81.77,81.58,81.69,21814.0,80.4364,80.525,80.3379,80.4462,21814.0
2023-07-18 12:40:00,81.7,81.79,81.67,81.73,18109.0,80.4561,80.5447,80.4265,80.4856,18109.0
2023-07-18 12:50:00,81.74,81.76,81.65,81.75,15589.0,80.4955,80.5152,80.4068,80.5053,15589.0
2023-07-18 13:00:00,81.74,81.86,81.72,81.86,13068.0,80.4955,80.6136,80.4758,80.6136,13068.0
2023-07-18 13:10:00,81.86,81.95,81.78,81.86,18881.0,80.6136,80.7023,80.5349,80.6136,18881.0
2023-07-18 13:20:00,81.86,81.93,81.86,81.9,11902.0,80.6136,80.6826,80.6136,80.653,11902.0
2023-07-18 13:30:00,81.91,81.93,81.79,81.81,15509.0,80.6629,80.6826,80.5447,80.5644,15509.0
2023-07-18 13:40:00,81.8,81.88,81.76,81.84,15905.0,80.5546,80.6333,80.5152,80.5939,15905.0
2023-07-18 13:50:00,81.85,81.93,81.83,81.93,14897.0,80.6038,80.6826,80.5841,80.6826,14897.0
2023-07-18 14:00:00,81.95,81.99,81.9,81.92,17714.0,80.7023,80.7417,80.653,80.6727,17714.0
2023-07-18 14:10:00,81.94,81.96,81.89,81.92,33416.0,80.6924,80.7121,80.6432,80.6727,33416.0
2023-07-18 14:20:00,81.93,82.02,81.89,81.94,19650.0,80.6826,80.7712,80.6432,80.6924,19650.0
2023-07-18 14:30:00,81.97,82.07,81.87,81.87,29026.0,80.722,80.8204,80.6235,80.6235,29026.0
2023-07-18 14:40:00,81.84,81.97,81.84,81.89,19552.0,80.5939,80.722,80.5939,80.6432,19552.0
2023-07-18 14:50:00,81.88,81.88,81.77,81.83,20889.0,80.6333,80.6333,80.525,80.5841,20889.0
2023-07-18 15:00:00,81.83,81.92,81.72,81.92,18127.0,80.5841,80.6727,80.4758,80.6727,18127.0
2023-07-18 15:10:00,81.92,81.96,81.89,81.93,24996.0,80.6727,80.7121,80.6432,80.6826,24996.0
2023-07-18 15:20:00,81.94,81.95,81.83,81.84,31862.0,80.6924,80.7023,80.5841,80.5939,31862.0
2023-07-18 15:30:00,81.86,81.97,81.77,81.93,47447.0,80.6136,80.722,80.525,80.6826,47447.0
2023-07-18 15:40:00,81.93,82.05,81.89,82.03,65123.0,80.6826,80.8007,80.6432,80.7811,65123.0
2023-07-18 15:50:00,82.03,82.04,81.91,82.02,249204.0,80.7811,80.7909,80.6629,80.7712,249204.0
2023-07-19 09:30:00,81.59,81.59,81.07,81.15,78793.0,80.3478,80.3478,79.8357,79.9145,78793.0
2023-07-19 09:40:00,81.14,81.4,81.07,81.34,28333.0,79.9046,80.1606,79.8357,80.1016,28333.0
2023-07-19 09:50:00,81.36,81.91,81.26,81.78,165683.0,80.1213,80.6629,80.0228,80.5349,165683.0
2023-07-19 10:00:00,81.76,81.76,81.61,81.67,36142.0,80.5152,80.5152,80.3674,80.4265,36142.0
2023-07-19 10:10:00,81.66,81.78,81.57,81.57,27254.0,80.4167,80.5349,80.3281,80.3281,27254.0
2023-07-19 10:20:00,81.57,81.71,81.45,81.45,31663.0,80.3281,80.4659,80.2099,80.2099,31663.0
2023-07-19 10:30:00,81.43,81.49,81.36,81.38,19713.0,80.1902,80.2493,80.1213,80.1409,19713.0
2023-07-19 10:40:00,81.36,81.5,81.31,81.37,42829.0,80.1213,80.2591,80.072,80.1311,42829.0
2023-07-19 10:50:00,81.38,81.6,81.24,81.27,34961.0,80.1409,80.3576,80.0031,80.0326,34961.0
2023-07-19 11:00:00,81.29,81.48,81.27,81.43,22905.0,80.0523,80.2394,80.0326,80.1902,22905.0
2023-07-19 11:10:00,81.45,81.57,81.44,81.5,12166.0,80.2099,80.3281,80.2,80.2591,12166.0
2023-07-19 11:20:00,81.5,81.55,81.39,81.52,22649.0,80.2591,80.3084,80.1508,80.2788,22649.0
2023-07-19 11:30:00,81.54,81.58,81.49,81.51,27408.0,80.2985,80.3379,80.2493,80.269,27408.0
2023-07-19 11:40:00,81.52,81.68,81.52,81.68,15902.0,80.2788,80.4364,80.2788,80.4364,15902.0
2023-07-19 11:50:00,81.69,81.84,81.65,81.78,37414.0,80.4462,80.5939,80.4068,80.5349,37414.0
2023-07-19 12:00:00,81.81,81.85,81.7,81.83,18873.0,80.5644,80.6038,80.4561,80.5841,18873.0
2023-07-19 12:10:00,81.83,82.09,81.83,82.04,23179.0,80.5841,80.8401,80.5841,80.7909,23179.0
2023-07-19 12:20:00,82.04,82.1,81.93,82.06,38857.0,80.7909,80.85,80.6826,80.8106,38857.0
2023-07-19 12:30:00,82.06,82.17,81.94,82.0,46930.0,80.8106,80.9189,80.6924,80.7515,46930.0
2023-07-19 12:40:00,81.98,82.12,81.95,82.06,22998.0,80.7318,80.8697,80.7023,80.8106,22998.0
2023-07-19 12:50:00,82.05,82.19,81.93,81.94,44447.0,80.8007,80.9386,80.6826,80.6924,44447.0
2023-07-19 13:00:00,81.92,81.98,81.91,81.97,11267.0,80.6727,80.7318,80.6629,80.722,11267.0
2023-07-19 13:10:00,81.97,82.1,81.97,82.03,10693.0,80.722,80.85,80.722,80.7811,10693.0
2023-07-19 13:20:00,82.06,82.14,82.01,82.05,9080.0,80.8106,80.8894,80.7614,80.8007,9080.0
2023-07-19 13:30:00,82.01,82.06,81.98,82.02,11008.0,80.7614,80.8106,80.7318,80.7712,11008.0
2023-07-19 13:40:00,82.03,82.19,82.0,82.09,16367.0,80.7811,80.9386,80.7515,80.8401,16367.0
2023-07-19 13:50:00,82.07,82.08,81.97,81.98,11523.0,80.8204,80.8303,80.722,80.7318,11523.0
2023-07-19 14:00:00,81.99,82.0,81.82,81.83,11199.0,80.7417,80.7515,80.5743,80.5841,11199.0
2023-07-19 14:10:00,81.85,81.85,81.66,81.68,17362.0,80.6038,80.6038,80.4167,80.4364,17362.0
2023-07-19 14:20:00,81.66,81.93,81.66,81.86,31836.0,80.4167,80.6826,80.4167,80.6136,31836.0
2023-07-19 14:30:00,81.84,81.87,81.77,81.81,18749.0,80.5939,80.6235,80.525,80.5644,18749.0
2023-07-19 14:40:00,81.82,81.96,81.81,81.86,17954.0,80.5743,80.7121,80.5644,80.6136,17954.0
2023-07-19 14:50:00,81.84,81.84,81.75,81.8,15318.0,80.5939,80.5939,80.5053,80.5546,15318.0
2023-07-19 15:00:00,81.79,81.93,81.78,81.91,15176.0,80.5447,80.6826,80.5349,80.6629,15176.0
2023-07-19 15:10:00,81.92,82.0,81.91,81.95,23116.0,80.6727,80.7515,80.6629,80.7023,23116.0
2023-07-19 15:20:00,81.96,82.02,81.9,81.91,19098.0,80.7121,80.7712,80.653,80.6629,19098.0
2023-07-19 15:30:00,81.9,81.9,81.8,81.84,44536.0,80.653,80.653,80.5546,80.5939,44536.0
2023-07-19 15:40:00,81.85,81.88,81.69,81.87,75665.0,80.6038,80.6333,80.4462,80.6235,75665.0
2023-07-19 15:50:00,81.9,81.98,81.79,81.94,279684.0,80.653,80.7318,80.5447,80.6924,279684.0
2023-07-20 09:30:00,82.62,82.97,81.41,81.47,146982.0,81.3621,81.7067,80.1705,80.2296,146982.0
2023-07-20 09:40:00,81.43,81.49,80.17,80.5,105281.0,80.1902,80.2493,78.9494,79.2743,105281.0
2023-07-20 09:50:00,80.47,80.96,80.36,80.83,109940.0,79.2448,79.7273,79.1365,79.5993,109940.0
2023-07-20 10:00:00,80.81,80.81,79.35,79.43,134859.0,79.5796,79.5796,78.1419,78.2206,134859.0
2023-07-20 10:10:00,79.46,79.47,78.06,78.2,195104.0,78.2502,78.26,76.8715,77.0094,195104.0
2023-07-20 10:20:00,78.19,78.52,78.01,78.31,134886.0,76.9995,77.3245,76.8223,77.1177,134886.0
2023-07-20 10:30:00,78.33,78.49,77.63,77.64,119173.0,77.1374,77.295,76.448,76.4579,119173.0
2023-07-20 10:40:00,77.66,77.79,77.43,77.68,247596.0,76.4776,76.6056,76.2511,76.4973,247596.0
2023-07-20 10:50:00,77.68,77.83,77.11,77.64,125477.0,76.4973,76.645,75.936,76.4579,125477.0
2023-07-20 11:00:00,77.64,77.93,77.48,77.63,69575.0,76.4579,76.7435,76.3003,76.448,69575.0
2023-07-20 11:10:00,77.64,77.77,77.14,77.27,55297.0,76.4579,76.5859,75.9655,76.0935,55297.0
2023-07-20 11:20:00,77.29,77.3,76.92,77.2,67891.0,76.1132,76.1231,75.7489,76.0246,67891.0
2023-07-20 11:30:00,77.2,77.38,76.91,77.01,67954.0,76.0246,76.2019,75.739,75.8375,67954.0
2023-07-20 11:40:00,77.02,77.09,76.97,77.07,41071.0,75.8473,75.9163,75.7981,75.8966,41071.0
2023-07-20 11:50:00,77.06,77.29,76.92,76.97,41194.0,75.8867,76.1132,75.7489,75.7981,41194.0
2023-07-20 12:00:00,76.99,77.15,76.92,77.15,23532.0,75.8178,75.9754,75.7489,75.9754,23532.0
2023-07-20 12:10:00,77.16,77.44,77.11,77.33,28070.0,75.9852,76.2609,75.936,76.1526,28070.0
2023-07-20 12:20:00,77.34,77.46,77.23,77.29,23303.0,76.1625,76.2806,76.0541,76.1132,23303.0
2023-07-20 12:30:00,77.29,77.41,77.1,77.4,26476.0,76.1132,76.2314,75.9261,76.2215,26476.0
2023-07-20 12:40:00,77.39,77.6,77.36,77.6,23325.0,76.2117,76.4185,76.1822,76.4185,23325.0
2023-07-20 12:50:00,77.6,77.81,77.54,77.75,43699.0,76.4185,76.6253,76.3594,76.5662,43699.0
2023-07-20 13:00:00,77.75,77.77,77.56,77.65,32045.0,76.5662,76.5859,76.3791,76.4677,32045.0
2023-07-20 13:10:00,77.65,77.81,77.63,77.69,23575.0,76.4677,76.6253,76.448,76.5071,23575.0
2023-07-20 13:20:00,77.67,77.99,77.67,77.9,25413.0,76.4874,76.8026,76.4874,76.7139,25413.0
2023-07-20 13:30:00,77.86,77.99,77.82,77.82,19240.0,76.6745,76.8026,76.6352,76.6352,19240.0
2023-07-20 13:40:00,77.83,77.94,77.81,77.93,21720.0,76.645,76.7533,76.6253,76.7435,21720.0
2023-07-20 13:50:00,77.95,77.97,77.82,77.86,28880.0,76.7632,76.7829,76.6352,76.6745,28880.0
2023-07-20 14:00:00,77.88,77.94,77.76,77.82,39025.0,76.6942,76.7533,76.5761,76.6352,39025.0
2023-07-20 14:10:00,77.82,77.83,77.65,77.72,20040.0,76.6352,76.645,76.4677,76.5367,20040.0
2023-07-20 14:20:00,77.71,77.79,77.49,77.49,24365.0,76.5268,76.6056,76.3102,76.3102,24365.0
2023-07-20 14:30:00,77.5,77.63,77.45,77.61,26050.0,76.32,76.448,76.2708,76.4283,26050.0
2023-07-20 14:40:00,77.6,77.71,77.5,77.67,21594.0,76.4185,76.5268,76.32,76.4874,21594.0
2023-07-20 14:50:00,77.67,77.75,77.63,77.64,47248.0,76.4874,76.5662,76.448,76.4579,47248.0
2023-07-20 15:00:00,77.62,77.65,77.39,77.45,44867.0,76.4382,76.4677,76.2117,76.2708,44867.0
2023-07-20 15:10:00,77.45,77.73,77.45,77.67,29440.0,76.2708,76.5465,76.2708,76.4874,29440.0
2023-07-20 15:20:00,77.67,77.69,77.53,77.6,42657.0,76.4874,76.5071,76.3496,76.4185,42657.0
2023-07-20 15:30:00,77.61,77.82,77.59,77.62,46160.0,76.4283,76.6352,76.4087,76.4382,46160.0
2023-07-20 15:40:00,77.61,77.69,77.53,77.59,105181.0,76.4283,76.5071,76.3496,76.4087,105181.0
2023-07-20 15:50:00,77.58,77.64,77.44,77.53,271993.0,76.3988,76.4579,76.2609,76.3496,271993.0
2023-07-21 09:30:00,77.5,78.21,77.22,77.95,78516.0,76.32,77.0192,76.0443,76.7632,78516.0
2023-07-21 09:40:00,78.04,78.42,77.8,78.29,23411.0,76.8518,77.226,76.6155,77.098,23411.0
2023-07-21 09:50:00,78.26,78.38,77.98,78.17,37163.0,77.0685,77.1866,76.7927,76.9798,37163.0
2023-07-21 10:00:00,78.16,78.56,78.07,78.56,32538.0,76.97,77.3639,76.8813,77.3639,32538.0
2023-07-21 10:10:00,78.6,78.69,78.46,78.52,29747.0,77.4033,77.4919,77.2654,77.3245,29747.0
2023-07-21 10:20:00,78.52,78.54,78.16,78.21,23395.0,77.3245,77.3442,76.97,77.0192,23395.0
2023-07-21 10:30:00,78.21,78.35,78.17,78.28,19980.0,77.0192,77.1571,76.9798,77.0881,19980.0
2023-07-21 10:40:00,78.35,78.64,78.33,78.61,35056.0,77.1571,77.4427,77.1374,77.4131,35056.0
2023-07-21 10:50:00,78.61,78.8,78.39,78.39,29671.0,77.4131,77.6002,77.1965,77.1965,29671.0
2023-07-21 11:00:00,78.36,78.49,78.28,78.39,17141.0,77.1669,77.295,77.0881,77.1965,17141.0
2023-07-21 11:10:00,78.42,78.43,78.15,78.25,16721.0,77.226,77.2359,76.9601,77.0586,16721.0
2023-07-21 11:20:00,78.25,78.31,78.19,78.27,12332.0,77.0586,77.1177,76.9995,77.0783,12332.0
2023-07-21 11:30:00,78.29,78.3,78.13,78.13,15033.0,77.098,77.1078,76.9404,76.9404,15033.0
2023-07-21 11:40:00,78.11,78.18,78.01,78.09,15140.0,76.9207,76.9897,76.8223,76.901,15140.0
2023-07-21 11:50:00,78.12,78.12,77.86,77.93,10844.0,76.9306,76.9306,76.6745,76.7435,10844.0
2023-07-21 12:00:00,77.94,77.94,77.74,77.77,15455.0,76.7533,76.7533,76.5564,76.5859,15455.0
2023-07-21 12:10:00,77.78,77.81,77.71,77.78,13695.0,76.5958,76.6253,76.5268,76.5958,13695.0
2023-07-21 12:20:00,77.79,77.92,77.68,77.7,20558.0,76.6056,76.7336,76.4973,76.517,20558.0
2023-07-21 12:30:00,77.72,77.73,77.57,77.61,15673.0,76.5367,76.5465,76.389,76.4283,15673.0
2023-07-21 12:40:00,77.59,77.7,77.57,77.7,15287.0,76.4087,76.517,76.389,76.517,15287.0
2023-07-21 12:50:00,77.72,77.8,77.7,77.78,13609.0,76.5367,76.6155,76.517,76.5958,13609.0
2023-07-21 13:00:00,77.79,78.02,77.77,78.0,18034.0,76.6056,76.8321,76.5859,76.8124,18034.0
2023-07-21 13:10:00,78.01,78.01,77.9,77.92,15313.0,76.8223,76.8223,76.7139,76.7336,15313.0
2023-07-21 13:20:00,77.91,77.95,77.83,77.95,16953.0,76.7238,76.7632,76.645,76.7632,16953.0
2023-07-21 13:30:00,77.95,77.98,77.78,77.79,23790.0,76.7632,76.7927,76.5958,76.6056,23790.0
2023-07-21 13:40:00,77.79,77.83,77.64,77.66,19768.0,76.6056,76.645,76.4579,76.4776,19768.0
2023-07-21 13:50:00,77.68,77.68,77.6,77.68,15900.0,76.4973,76.4973,76.4185,76.4973,15900.0
2023-07-21 14:00:00,77.69,77.71,77.58,77.64,11946.0,76.5071,76.5268,76.3988,76.4579,11946.0
2023-07-21 14:10:00,77.65,77.67,77.5,77.62,13697.0,76.4677,76.4874,76.32,76.4382,13697.0
2023-07-21 14:20:00,77.63,77.63,77.55,77.56,15807.0,76.448,76.448,76.3693,76.3791,15807.0
2023-07-21 14:30:00,77.58,77.64,77.52,77.63,19389.0,76.3988,76.4579,76.3397,76.448,19389.0
2023-07-21 14:40:00,77.63,77.72,77.62,77.71,20941.0,76.448,76.5367,76.4382,76.5268,20941.0
2023-07-21 14:50:00,77.71,77.75,77.67,77.73,19564.0,76.5268,76.5662,76.4874,76.5465,19564.0
2023-07-21 15:00:00,77.73,77.77,77.66,77.67,23459.0,76.5465,76.5859,76.4776,76.4874,23459.0
2023-07-21 15:10:00,77.67,77.7,77.49,77.64,39425.0,76.4874,76.517,76.3102,76.4579,39425.0
2023-07-21 15:20:00,77.64,77.83,77.61,77.79,32918.0,76.4579,76.645,76.4283,76.6056,32918.0
2023-07-21 15:30:00,77.8,78.07,77.77,78.06,44348.0,76.6155,76.8813,76.5859,76.8715,44348.0
2023-07-21 15:40:00,78.07,78.13,77.96,77.96,82606.0,76.8813,76.9404,76.773,76.773,82606.0
2023-07-21 15:50:00,77.97,78.13,77.86,78.08,320603.0,76.7829,76.9404,76.6745,76.8912,320603.0
2023-07-24 09:30:00,78.03,78.44,77.94,78.32,40921.0,76.842,77.2457,76.7533,77.1275,40921.0
2023-07-24 09:40:00,78.33,78.34,77.72,77.73,21466.0,77.1374,77.1472,76.5367,76.5465,21466.0
2023-07-24 09:50:00,77.68,77.77,77.53,77.63,28184.0,76.4973,76.5859,76.3496,76.448,28184.0
2023-07-24 10:00:00,77.67,78.01,77.66,77.99,26238.0,76.4874,76.8223,76.4776,76.8026,26238.0
2023-07-24 10:10:00,78.03,78.17,77.87,77.88,35207.0,76.842,76.9798,76.6844,76.6942,35207.0
2023-07-24 10:20:00,77.83,77.9,77.67,77.73,30094.0,76.645,76.7139,76.4874,76.5465,30094.0
2023-07-24 10:30:00,77.76,77.83,77.45,77.81,47756.0,76.5761,76.645,76.2708,76.6253,47756.0
2023-07-24 10:40:00,77.81,77.85,77.67,77.79,43860.0,76.6253,76.6647,76.4874,76.6056,43860.0
2023-07-24 10:50:00,77.8,77.91,77.68,77.74,55135.0,76.6155,76.7238,76.4973,76.5564,55135.0
2023-07-24 11:00:00,77.74,77.81,77.65,77.73,26398.0,76.5564,76.6253,76.4677,76.5465,26398.0
2023-07-24 11:10:00,77.72,77.88,77.68,77.79,24491.0,76.5367,76.6942,76.4973,76.6056,24491.0
2023-07-24 11:20:00,77.78,77.98,77.74,77.97,25528.0,76.5958,76.7927,76.5564,76.7829,25528.0
2023-07-24 11:30:00,77.98,78.01,77.87,77.95,20799.0,76.7927,76.8223,76.6844,76.7632,20799.0
2023-07-24 11:40:00,77.95,78.27,77.95,78.17,24187.0,76.7632,77.0783,76.7632,76.9798,24187.0
2023-07-24 11:50:00,78.16,78.18,78.08,78.14,27564.0,76.97,76.9897,76.8912,76.9503,27564.0
2023-07-24 12:00:00,78.14,78.15,78.02,78.04,12134.0,76.9503,76.9601,76.8321,76.8518,12134.0
2023-07-24 12:10:00,78.03,78.12,77.99,78.01,14423.0,76.842,76.9306,76.8026,76.8223,14423.0
2023-07-24 12:20:00,77.99,78.14,77.95,78.14,14877.0,76.8026,76.9503,76.7632,76.9503,14877.0
2023-07-24 12:30:00,78.14,78.18,78.0,78.1,21608.0,76.9503,76.9897,76.8124,76.9109,21608.0
2023-07-24 12:40:00,78.11,78.15,78.04,78.08,18449.0,76.9207,76.9601,76.8518,76.8912,18449.0
2023-07-24 12:50:00,78.07,78.19,78.07,78.15,13984.0,76.8813,76.9995,76.8813,76.9601,13984.0
2023-07-24 13:00:00,78.14,78.15,78.08,78.09,22154.0,76.9503,76.9601,76.8912,76.901,22154.0
2023-07-24 13:10:00,78.09,78.26,78.08,78.23,20657.0,76.901,77.0685,76.8912,77.0389,20657.0
2023-07-24 13:20:00,78.23,78.25,78.16,78.23,18708.0,77.0389,77.0586,76.97,77.0389,18708.0
2023-07-24 13:30:00,78.22,78.35,78.12,78.32,21169.0,77.0291,77.1571,76.9306,77.1275,21169.0
2023-07-24 13:40:00,78.32,78.38,78.24,78.27,18340.0,77.1275,77.1866,77.0488,77.0783,18340.0
2023-07-24 13:50:00,78.27,78.28,78.19,78.27,23245.0,77.0783,77.0881,76.9995,77.0783,23245.0
2023-07-24 14:00:00,78.27,78.5,78.27,78.49,25261.0,77.0783,77.3048,77.0783,77.295,25261.0
2023-07-24 14:10:00,78.5,78.53,78.39,78.43,30544.0,77.3048,77.3343,77.1965,77.2359,30544.0
2023-07-24 14:20:00,78.43,78.52,78.42,78.46,24470.0,77.2359,77.3245,77.226,77.2654,24470.0
2023-07-24 14:30:00,78.47,78.47,78.35,78.44,25169.0,77.2753,77.2753,77.1571,77.2457,25169.0
2023-07-24 14:40:00,78.44,78.44,78.3,78.38,33935.0,77.2457,77.2457,77.1078,77.1866,33935.0
2023-07-24 14:50:00,78.38,78.39,78.32,78.38,40537.0,77.1866,77.1965,77.1275,77.1866,40537.0
2023-07-24 15:00:00,78.38,78.38,78.2,78.27,43046.0,77.1866,77.1866,77.0094,77.0783,43046.0
2023-07-24 15:10:00,78.27,78.41,78.22,78.41,68122.0,77.0783,77.2162,77.0291,77.2162,68122.0
2023-07-24 15:20:00,78.41,78.51,78.27,78.36,116424.0,77.2162,77.3146,77.0783,77.1669,116424.0
2023-07-24 15:30:00,78.36,78.49,78.32,78.47,94019.0,77.1669,77.295,77.1275,77.2753,94019.0
2023-07-24 15:40:00,78.47,78.55,78.4,78.42,105238.0,77.2753,77.354,77.2063,77.226,105238.0
2023-07-24 15:50:00,78.41,78.59,78.34,78.53,294563.0,77.2162,77.3934,77.1472,77.3343,294563.0
2023-07-25 09:30:00,77.84,81.34,77.62,81.22,380584.0,76.6548,80.1016,76.4382,79.9834,380584.0
2023-07-25 09:40:00,81.2,81.37,80.06,81.0,168493.0,79.9637,80.1311,78.841,79.7667,168493.0
2023-07-25 09:50:00,81.03,81.82,81.0,81.8,110412.0,79.7963,80.5743,79.7667,80.5546,110412.0
2023-07-25 10:00:00,81.81,82.44,81.35,82.43,121383.0,80.5644,81.1848,80.1114,81.175,121383.0
2023-07-25 10:10:00,82.43,82.53,81.95,82.13,96690.0,81.175,81.2734,80.7023,80.8795,96690.0
2023-07-25 10:20:00,82.27,82.58,82.2,82.45,86175.0,81.0174,81.3227,80.9485,81.1947,86175.0
2023-07-25 10:30:00,82.42,82.72,82.12,82.7,88373.0,81.1651,81.4605,80.8697,81.4409,88373.0
2023-07-25 10:40:00,82.69,83.24,82.68,83.11,132636.0,81.431,81.9726,81.4212,81.8446,132636.0
2023-07-25 10:50:00,83.07,83.4,82.83,83.16,112006.0,81.8052,82.1302,81.5689,81.8938,112006.0
2023-07-25 11:00:00,83.17,83.52,82.86,83.38,93793.0,81.9037,82.2484,81.5984,82.1105,93793.0
2023-07-25 11:10:00,83.4,83.43,83.1,83.43,67439.0,82.1302,82.1597,81.8348,82.1597,67439.0
2023-07-25 11:20:00,83.43,83.64,83.36,83.61,61601.0,82.1597,82.3665,82.0908,82.337,61601.0
2023-07-25 11:30:00,83.62,83.87,83.52,83.84,51682.0,82.3468,82.593,82.2484,82.5635,51682.0
2023-07-25 11:40:00,83.83,83.86,83.32,83.48,90912.0,82.5536,82.5832,82.0514,82.209,90912.0
2023-07-25 11:50:00,83.51,83.72,83.43,83.56,53516.0,82.2385,82.4453,82.1597,82.2878,53516.0
2023-07-25 12:00:00,83.55,83.61,83.36,83.39,57802.0,82.2779,82.337,82.0908,82.1203,57802.0
2023-07-25 12:10:00,83.41,83.41,83.19,83.33,41819.0,82.14,82.14,81.9234,82.0613,41819.0
2023-07-25 12:20:00,83.36,83.41,83.12,83.15,51727.0,82.0908,82.14,81.8545,81.884,51727.0
2023-07-25 12:30:00,83.16,83.17,82.92,83.08,54272.0,81.8938,81.9037,81.6575,81.8151,54272.0
2023-07-25 12:40:00,83.08,83.35,83.04,83.34,44188.0,81.8151,82.081,81.7757,82.0711,44188.0
2023-07-25 12:50:00,83.35,83.36,82.97,83.01,67733.0,82.081,82.0908,81.7067,81.7461,67733.0
2023-07-25 13:00:00,83.0,83.37,82.97,83.34,67632.0,81.7363,82.1007,81.7067,82.0711,67632.0
2023-07-25 13:10:00,83.34,83.57,83.22,83.27,76541.0,82.0711,82.2976,81.9529,82.0022,76541.0
2023-07-25 13:20:00,83.28,83.3,83.07,83.1,37143.0,82.012,82.0317,81.8052,81.8348,37143.0
2023-07-25 13:30:00,83.1,83.18,82.85,82.88,47099.0,81.8348,81.9135,81.5886,81.6181,47099.0
2023-07-25 13:40:00,82.85,83.07,82.83,83.06,32159.0,81.5886,81.8052,81.5689,81.7954,32159.0
2023-07-25 13:50:00,83.07,83.11,82.98,83.0,38416.0,81.8052,81.8446,81.7166,81.7363,38416.0
2023-07-25 14:00:00,82.98,83.07,82.83,83.07,54229.0,81.7166,81.8052,81.5689,81.8052,54229.0
2023-07-25 14:10:00,83.08,83.17,83.02,83.16,36266.0,81.8151,81.9037,81.756,81.8938,36266.0
2023-07-25 14:20:00,83.16,83.57,83.12,83.56,55051.0,81.8938,82.2976,81.8545,82.2878,55051.0
2023-07-25 14:30:00,83.56,83.66,83.4,83.63,53963.0,82.2878,82.3862,82.1302,82.3567,53963.0
2023-07-25 14:40:00,83.63,83.67,83.54,83.55,36673.0,82.3567,82.3961,82.2681,82.2779,36673.0
2023-07-25 14:50:00,83.55,83.56,83.35,83.36,55609.0,82.2779,82.2878,82.081,82.0908,55609.0
2023-07-25 15:00:00,83.37,83.47,83.27,83.37,52229.0,82.1007,82.1991,82.0022,82.1007,52229.0
2023-07-25 15:10:00,83.37,83.37,83.24,83.27,53214.0,82.1007,82.1007,81.9726,82.0022,53214.0
2023-07-25 15:20:00,83.26,83.36,83.12,83.35,90974.0,81.9923,82.0908,81.8545,82.081,90974.0
2023-07-25 15:30:00,83.34,83.36,83.05,83.23,68562.0,82.0711,82.0908,81.7855,81.9628,68562.0
2023-07-25 15:40:00,83.22,83.32,83.16,83.29,85404.0,81.9529,82.0514,81.8938,82.0219,85404.0
2023-07-25 15:50:00,83.28,83.44,83.13,83.4,359743.0,82.012,82.1696,81.8643,82.1302,359743.0
2023-07-26 09:30:00,84.31,85.0,83.93,83.98,230230.0,83.0263,83.7058,82.6521,82.7014,230230.0
2023-07-26 09:40:00,83.98,84.91,83.79,84.81,99568.0,82.7014,83.6172,82.5143,83.5187,99568.0
2023-07-26 09:50:00,84.77,84.94,84.63,84.69,63283.0,83.4793,83.6467,83.3415,83.4006,63283.0
2023-07-26 10:00:00,84.64,84.64,83.87,84.0,69879.0,83.3513,83.3513,82.593,82.7211,69879.0
2023-07-26 10:10:00,84.01,84.02,83.6,83.68,56461.0,82.7309,82.7408,82.3271,82.4059,56461.0
2023-07-26 10:20:00,83.7,83.81,83.56,83.69,37377.0,82.4256,82.534,82.2878,82.4158,37377.0
2023-07-26 10:30:00,83.7,83.95,83.56,83.56,52501.0,82.4256,82.6718,82.2878,82.2878,52501.0
2023-07-26 10:40:00,83.6,83.86,83.52,83.78,33600.0,82.3271,82.5832,82.2484,82.5044,33600.0
2023-07-26 10:50:00,83.78,83.78,83.42,83.56,40582.0,82.5044,82.5044,82.1499,82.2878,40582.0
2023-07-26 11:00:00,83.57,83.62,83.29,83.53,48183.0,82.2976,82.3468,82.0219,82.2582,48183.0
2023-07-26 11:10:00,83.53,84.04,83.51,84.0,51986.0,82.2582,82.7604,82.2385,82.7211,51986.0
2023-07-26 11:20:00,84.01,84.12,83.67,83.67,40466.0,82.7309,82.8392,82.3961,82.3961,40466.0
2023-07-26 11:30:00,83.67,83.69,83.34,83.37,38728.0,82.3961,82.4158,82.0711,82.1007,38728.0
2023-07-26 11:40:00,83.37,83.59,83.23,83.59,25038.0,82.1007,82.3173,81.9628,82.3173,25038.0
2023-07-26 11:50:00,83.6,83.84,83.58,83.68,19983.0,82.3271,82.5635,82.3075,82.4059,19983.0
2023-07-26 12:00:00,83.66,83.67,83.39,83.54,20101.0,82.3862,82.3961,82.1203,82.2681,20101.0
2023-07-26 12:10:00,83.52,83.59,83.3,83.51,21107.0,82.2484,82.3173,82.0317,82.2385,21107.0
2023-07-26 12:20:00,83.49,83.73,83.34,83.64,18840.0,82.2188,82.4552,82.0711,82.3665,18840.0
2023-07-26 12:30:00,83.62,83.7,83.38,83.38,16103.0,82.3468,82.4256,82.1105,82.1105,16103.0
2023-07-26 12:40:00,83.38,83.56,83.35,83.45,19048.0,82.1105,82.2878,82.081,82.1794,19048.0
2023-07-26 12:50:00,83.45,83.5,83.4,83.47,14409.0,82.1794,82.2287,82.1302,82.1991,14409.0
2023-07-26 13:00:00,83.48,83.66,83.47,83.62,17911.0,82.209,82.3862,82.1991,82.3468,17911.0
2023-07-26 13:10:00,83.63,83.69,83.57,83.62,23483.0,82.3567,82.4158,82.2976,82.3468,23483.0
2023-07-26 13:20:00,83.61,83.72,83.58,83.62,17679.0,82.337,82.4453,82.3075,82.3468,17679.0
2023-07-26 13:30:00,83.62,83.66,83.49,83.6,17337.0,82.3468,82.3862,82.2188,82.3271,17337.0
2023-07-26 13:40:00,83.59,83.61,83.44,83.54,17100.0,82.3173,82.337,82.1696,82.2681,17100.0
2023-07-26 13:50:00,83.53,83.57,83.37,83.37,22103.0,82.2582,82.2976,82.1007,82.1007,22103.0
2023-07-26 14:00:00,83.36,83.62,83.34,83.51,28483.0,82.0908,82.3468,82.0711,82.2385,28483.0
2023-07-26 14:10:00,83.51,83.89,83.46,83.84,21308.0,82.2385,82.6127,82.1893,82.5635,21308.0
2023-07-26 14:20:00,83.88,84.07,83.86,84.04,50833.0,82.6029,82.79,82.5832,82.7604,50833.0
2023-07-26 14:30:00,84.02,84.56,83.98,84.47,73886.0,82.7408,83.2725,82.7014,83.1839,73886.0
2023-07-26 14:40:00,84.44,84.6,84.37,84.44,28341.0,83.1544,83.3119,83.0854,83.1544,28341.0
2023-07-26 14:50:00,84.42,84.7,84.4,84.61,47632.0,83.1347,83.4104,83.115,83.3218,47632.0
2023-07-26 15:00:00,84.63,84.73,84.44,84.47,46273.0,83.3415,83.4399,83.1544,83.1839,46273.0
2023-07-26 15:10:00,84.42,84.57,84.16,84.22,52096.0,83.1347,83.2824,82.8786,82.9377,52096.0
2023-07-26 15:20:00,84.2,84.46,84.08,84.45,65862.0,82.918,83.1741,82.7998,83.1642,65862.0
2023-07-26 15:30:00,84.47,84.47,84.2,84.31,57621.0,83.1839,83.1839,82.918,83.0263,57621.0
2023-07-26 15:40:00,84.31,84.55,84.25,84.41,99812.0,83.0263,83.2627,82.9673,83.1248,99812.0
2023-07-26 15:50:00,84.44,84.48,83.92,84.33,385005.0,83.1544,83.1938,82.6423,83.046,385005.0
2023-07-27 09:30:00,85.0,85.36,84.79,85.0,98140.0,83.7058,84.0604,83.499,83.7058,98140.0
2023-07-27 09:40:00,84.97,85.73,84.94,85.7,46825.0,83.6763,84.4247,83.6467,84.3952,46825.0
2023-07-27 09:50:00,85.69,86.01,85.61,85.74,82458.0,84.3853,84.7005,84.3065,84.4346,82458.0
2023-07-27 10:00:00,85.78,85.93,85.38,85.42,44477.0,84.474,84.6217,84.08,84.1194,44477.0
2023-07-27 10:10:00,85.42,85.58,85.21,85.55,39369.0,84.1194,84.277,83.9126,84.2475,39369.0
2023-07-27 10:20:00,85.54,85.57,84.94,84.97,65465.0,84.2376,84.2672,83.6467,83.6763,65465.0
2023-07-27 10:30:00,84.99,85.45,84.99,85.41,45008.0,83.696,84.149,83.696,84.1096,45008.0
2023-07-27 10:40:00,85.39,85.47,85.2,85.3,24744.0,84.0899,84.1687,83.9028,84.0013,24744.0
2023-07-27 10:50:00,85.31,85.56,85.26,85.37,34432.0,84.0111,84.2573,83.9619,84.0702,34432.0
2023-07-27 11:00:00,85.36,85.67,85.36,85.42,28117.0,84.0604,84.3656,84.0604,84.1194,28117.0
2023-07-27 11:10:00,85.44,85.58,85.26,85.31,47323.0,84.1391,84.277,83.9619,84.0111,47323.0
2023-07-27 11:20:00,85.28,85.31,85.09,85.12,27784.0,83.9816,84.0111,83.7945,83.824,27784.0
2023-07-27 11:30:00,85.16,85.25,85.05,85.07,19768.0,83.8634,83.952,83.7551,83.7748,19768.0
2023-07-27 11:40:00,85.1,85.21,85.02,85.21,16869.0,83.8043,83.9126,83.7255,83.9126,16869.0
2023-07-27 11:50:00,85.22,85.56,85.22,85.52,41500.0,83.9225,84.2573,83.9225,84.2179,41500.0
2023-07-27 12:00:00,85.51,85.82,85.51,85.69,23189.0,84.2081,84.5133,84.2081,84.3853,23189.0
2023-07-27 12:10:00,85.7,85.81,85.68,85.74,21851.0,84.3952,84.5035,84.3755,84.4346,21851.0
2023-07-27 12:20:00,85.73,85.89,85.72,85.8,41654.0,84.4247,84.5823,84.4149,84.4937,41654.0
2023-07-27 12:30:00,85.78,85.87,85.71,85.73,23906.0,84.474,84.5626,84.405,84.4247,23906.0
2023-07-27 12:40:00,85.71,85.84,85.68,85.82,20597.0,84.405,84.533,84.3755,84.5133,20597.0
2023-07-27 12:50:00,85.8,85.91,85.78,85.83,27409.0,84.4937,84.602,84.474,84.5232,27409.0
2023-07-27 13:00:00,85.81,85.85,85.49,85.56,23936.0,84.5035,84.5429,84.1884,84.2573,23936.0
2023-07-27 13:10:00,85.55,85.7,85.4,85.51,29737.0,84.2475,84.3952,84.0997,84.2081,29737.0
2023-07-27 13:20:00,85.48,85.48,85.05,85.08,25211.0,84.1785,84.1785,83.7551,83.7846,25211.0
2023-07-27 13:30:00,85.06,85.07,84.78,84.88,63220.0,83.7649,83.7748,83.4892,83.5877,63220.0
2023-07-27 13:40:00,84.89,85.02,84.86,84.94,20702.0,83.5975,83.7255,83.568,83.6467,20702.0
2023-07-27 13:50:00,84.94,84.99,84.76,84.77,20138.0,83.6467,83.696,83.4695,83.4793,20138.0
2023-07-27 14:00:00,84.78,84.78,84.36,84.42,43846.0,83.4892,83.4892,83.0756,83.1347,43846.0
2023-07-27 14:10:00,84.39,84.44,84.03,84.07,43670.0,83.1051,83.1544,82.7506,82.79,43670.0
2023-07-27 14:20:00,84.09,84.19,83.74,83.78,53143.0,82.8097,82.9082,82.465,82.5044,53143.0
2023-07-27 14:30:00,83.8,83.97,83.56,83.59,39853.0,82.5241,82.6915,82.2878,82.3173,39853.0
2023-07-27 14:40:00,83.61,83.97,83.59,83.88,28717.0,82.337,82.6915,82.3173,82.6029,28717.0
2023-07-27 14:50:00,83.87,83.87,83.51,83.51,38206.0,82.593,82.593,82.2385,82.2385,38206.0
2023-07-27 15:00:00,83.5,83.53,83.12,83.25,57936.0,82.2287,82.2582,81.8545,81.9825,57936.0
2023-07-27 15:10:00,83.25,83.57,83.24,83.53,52826.0,81.9825,82.2976,81.9726,82.2582,52826.0
2023-07-27 15:20:00,83.54,83.61,83.37,83.41,43452.0,82.2681,82.337,82.1007,82.14,43452.0
2023-07-27 15:30:00,83.41,83.71,83.4,83.49,49468.0,82.14,82.4355,82.1302,82.2188,49468.0
2023-07-27 15:40:00,83.48,83.57,83.22,83.35,78109.0,82.209,82.2976,81.9529,82.081,78109.0
2023-07-27 15:50:00,83.36,83.67,83.36,83.63,181291.0,82.0908,82.3961,82.0908,82.3567,181291.0
2023-07-28 09:30:00,84.83,85.17,84.5,84.62,65127.0,83.5384,83.8732,83.2134,83.3316,65127.0
2023-07-28 09:40:00,84.7,84.7,84.22,84.47,17370.0,83.4104,83.4104,82.9377,83.1839,17370.0
2023-07-28 09:50:00,84.52,84.63,84.3,84.32,20208.0,83.2331,83.3415,83.0165,83.0362,20208.0
2023-07-28 10:00:00,84.32,84.93,84.32,84.64,20310.0,83.0362,83.6369,83.0362,83.3513,20310.0
2023-07-28 10:10:00,84.66,85.09,84.59,84.84,26904.0,83.371,83.7945,83.3021,83.5483,26904.0
2023-07-28 10:20:00,84.83,84.95,84.32,84.47,30564.0,83.5384,83.6566,83.0362,83.1839,30564.0
2023-07-28 10:30:00,84.48,84.61,84.26,84.3,16262.0,83.1938,83.3218,82.9771,83.0165,16262.0
2023-07-28 10:40:00,84.27,84.36,84.19,84.21,22412.0,82.9869,83.0756,82.9082,82.9279,22412.0
2023-07-28 10:50:00,84.24,84.34,84.0,84.31,26812.0,82.9574,83.0559,82.7211,83.0263,26812.0
2023-07-28 11:00:00,84.32,84.4,84.19,84.32,11736.0,83.0362,83.115,82.9082,83.0362,11736.0
2023-07-28 11:10:00,84.3,84.55,84.28,84.46,13591.0,83.0165,83.2627,82.9968,83.1741,13591.0
2023-07-28 11:20:00,84.47,84.55,84.3,84.46,19164.0,83.1839,83.2627,83.0165,83.1741,19164.0
2023-07-28 11:30:00,84.46,84.51,84.33,84.41,37326.0,83.1741,83.2233,83.046,83.1248,37326.0
2023-07-28 11:40:00,84.41,84.6,84.32,84.54,15970.0,83.1248,83.3119,83.0362,83.2528,15970.0
2023-07-28 11:50:00,84.53,84.6,84.47,84.57,12852.0,83.243,83.3119,83.1839,83.2824,12852.0
2023-07-28 12:00:00,84.63,84.7,84.52,84.6,13570.0,83.3415,83.4104,83.2331,83.3119,13570.0
2023-07-28 12:10:00,84.59,84.72,84.59,84.62,11609.0,83.3021,83.4301,83.3021,83.3316,11609.0
2023-07-28 12:20:00,84.61,84.7,84.53,84.7,15071.0,83.3218,83.4104,83.243,83.4104,15071.0
2023-07-28 12:30:00,84.69,84.74,84.59,84.63,16066.0,83.4006,83.4498,83.3021,83.3415,16066.0
2023-07-28 12:40:00,84.63,84.67,84.56,84.62,11725.0,83.3415,83.3809,83.2725,83.3316,11725.0
2023-07-28 12:50:00,84.61,84.69,84.56,84.66,12490.0,83.3218,83.4006,83.2725,83.371,12490.0
2023-07-28 13:00:00,84.64,84.72,84.53,84.72,26518.0,83.3513,83.4301,83.243,83.4301,26518.0
2023-07-28 13:10:00,84.73,84.93,84.69,84.83,28356.0,83.4399,83.6369,83.4006,83.5384,28356.0
2023-07-28 13:20:00,84.83,84.88,84.67,84.87,16191.0,83.5384,83.5877,83.3809,83.5778,16191.0
2023-07-28 13:30:00,84.84,84.9,84.65,84.75,23662.0,83.5483,83.6074,83.3612,83.4596,23662.0
2023-07-28 13:40:00,84.75,84.77,84.58,84.58,13325.0,83.4596,83.4793,83.2922,83.2922,13325.0
2023-07-28 13:50:00,84.58,84.63,84.49,84.54,17011.0,83.2922,83.3415,83.2036,83.2528,17011.0
2023-07-28 14:00:00,84.55,84.69,84.43,84.69,28929.0,83.2627,83.4006,83.1445,83.4006,28929.0
2023-07-28 14:10:00,84.71,84.74,84.55,84.73,11571.0,83.4202,83.4498,83.2627,83.4399,11571.0
2023-07-28 14:20:00,84.73,84.96,84.71,84.93,34502.0,83.4399,83.6664,83.4202,83.6369,34502.0
2023-07-28 14:30:00,84.95,84.95,84.65,84.69,16399.0,83.6566,83.6566,83.3612,83.4006,16399.0
2023-07-28 14:40:00,84.69,84.82,84.66,84.77,95456.0,83.4006,83.5286,83.371,83.4793,95456.0
2023-07-28 14:50:00,84.76,84.85,84.68,84.7,37472.0,83.4695,83.5581,83.3907,83.4104,37472.0
2023-07-28 15:00:00,84.7,84.72,84.58,84.59,19450.0,83.4104,83.4301,83.2922,83.3021,19450.0
2023-07-28 15:10:00,84.6,84.83,84.6,84.81,19196.0,83.3119,83.5384,83.3119,83.5187,19196.0
2023-07-28 15:20:00,84.84,84.84,84.62,84.62,25618.0,83.5483,83.5483,83.3316,83.3316,25618.0
2023-07-28 15:30:00,84.63,84.82,84.6,84.74,28501.0,83.3415,83.5286,83.3119,83.4498,28501.0
2023-07-28 15:40:00,84.72,84.76,84.6,84.7,49675.0,83.4301,83.4695,83.3119,83.4104,49675.0
2023-07-28 15:50:00,84.69,84.89,84.67,84.82,175514.0,83.4006,83.5975,83.3809,83.5286,175514.0
2023-07-31 09:30:00,85.31,85.49,84.8,84.88,65834.0,84.0111,84.1884,83.5089,83.5877,65834.0
2023-07-31 09:40:00,84.92,84.97,84.66,84.7,48130.0,83.6271,83.6763,83.371,83.4104,48130.0
2023-07-31 09:50:00,84.7,84.83,84.32,84.39,23558.0,83.4104,83.5384,83.0362,83.1051,23558.0
2023-07-31 10:00:00,84.42,84.5,84.31,84.31,19591.0,83.1347,83.2134,83.0263,83.0263,19591.0
2023-07-31 10:10:00,84.34,84.55,84.31,84.52,11695.0,83.0559,83.2627,83.0263,83.2331,11695.0
2023-07-31 10:20:00,84.52,84.69,84.5,84.54,13258.0,83.2331,83.4006,83.2134,83.2528,13258.0
2023-07-31 10:30:00,84.56,84.61,84.29,84.29,10194.0,83.2725,83.3218,83.0066,83.0066,10194.0
2023-07-31 10:40:00,84.31,84.32,83.78,83.85,23876.0,83.0263,83.0362,82.5044,82.5733,23876.0
2023-07-31 10:50:00,83.84,83.84,83.67,83.67,22131.0,82.5635,82.5635,82.3961,82.3961,22131.0
2023-07-31 11:00:00,83.73,83.83,83.67,83.77,15067.0,82.4552,82.5536,82.3961,82.4946,15067.0
2023-07-31 11:10:00,83.76,83.83,83.56,83.63,14422.0,82.4847,82.5536,82.2878,82.3567,14422.0
2023-07-31 11:20:00,83.62,83.66,83.48,83.49,18638.0,82.3468,82.3862,82.209,82.2188,18638.0
2023-07-31 11:30:00,83.48,83.48,83.27,83.3,10881.0,82.209,82.209,82.0022,82.0317,10881.0
2023-07-31 11:40:00,83.26,83.61,83.22,83.6,22751.0,81.9923,82.337,81.9529,82.3271,22751.0
2023-07-31 11:50:00,83.62,83.65,83.24,83.39,24040.0,82.3468,82.3764,81.9726,82.1203,24040.0
2023-07-31 12:00:00,83.45,83.52,83.4,83.51,17311.0,82.1794,82.2484,82.1302,82.2385,17311.0
2023-07-31 12:10:00,83.51,83.61,83.42,83.57,11969.0,82.2385,82.337,82.1499,82.2976,11969.0
2023-07-31 12:20:00,83.55,83.63,83.48,83.56,13285.0,82.2779,82.3567,82.209,82.2878,13285.0
2023-07-31 12:30:00,83.56,83.56,83.43,83.46,10098.0,82.2878,82.2878,82.1597,82.1893,10098.0
2023-07-31 12:40:00,83.47,83.7,83.46,83.7,9852.0,82.1991,82.4256,82.1893,82.4256,9852.0
2023-07-31 12:50:00,83.71,83.8,83.69,83.69,8860.0,82.4355,82.5241,82.4158,82.4158,8860.0
2023-07-31 13:00:00,83.67,83.67,83.52,83.6,8305.0,82.3961,82.3961,82.2484,82.3271,8305.0
2023-07-31 13:10:00,83.65,83.67,83.47,83.47,7302.0,82.3764,82.3961,82.1991,82.1991,7302.0
2023-07-31 13:20:00,83.49,83.63,83.49,83.61,11043.0,82.2188,82.3567,82.2188,82.337,11043.0
2023-07-31 13:30:00,83.62,83.73,83.61,83.72,8116.0,82.3468,82.4552,82.337,82.4453,8116.0
2023-07-31 13:40:00,83.71,83.78,83.6,83.66,12160.0,82.4355,82.5044,82.3271,82.3862,12160.0
2023-07-31 13:50:00,83.64,83.81,83.62,83.76,32917.0,82.3665,82.534,82.3468,82.4847,32917.0
2023-07-31 14:00:00,83.78,83.92,83.78,83.84,13547.0,82.5044,82.6423,82.5044,82.5635,13547.0
2023-07-31 14:10:00,83.84,83.94,83.81,83.81,8673.0,82.5635,82.662,82.534,82.534,8673.0
2023-07-31 14:20:00,83.79,84.09,83.77,84.09,50109.0,82.5143,82.8097,82.4946,82.8097,50109.0
2023-07-31 14:30:00,84.09,84.15,84.04,84.07,15676.0,82.8097,82.8688,82.7604,82.79,15676.0
2023-07-31 14:40:00,84.06,84.15,84.01,84.14,22525.0,82.7801,82.8688,82.7309,82.8589,22525.0
2023-07-31 14:50:00,84.15,84.29,84.13,84.13,15148.0,82.8688,83.0066,82.8491,82.8491,15148.0
2023-07-31 15:00:00,84.12,84.17,83.94,83.94,21189.0,82.8392,82.8885,82.662,82.662,21189.0
2023-07-31 15:10:00,83.95,83.97,83.89,83.96,12451.0,82.6718,82.6915,82.6127,82.6817,12451.0
2023-07-31 15:20:00,83.96,84.03,83.92,83.95,18525.0,82.6817,82.7506,82.6423,82.6718,18525.0
2023-07-31 15:30:00,83.97,84.03,83.91,83.95,24815.0,82.6915,82.7506,82.6324,82.6718,24815.0
2023-07-31 15:40:00,83.94,84.02,83.84,83.88,60966.0,82.662,82.7408,82.5635,82.6029,60966.0
2023-07-31 15:50:00,83.87,84.39,83.86,84.39,149975.0,82.593,83.1051,82.5832,83.1051,149975.0
2023-08-01 09:30:00,84.09,84.54,83.82,84.54,96121.0,82.8097,83.2528,82.5438,83.2528,96121.0
2023-08-01 09:40:00,84.51,84.86,84.48,84.75,36106.0,83.2233,83.568,83.1938,83.4596,36106.0
2023-08-01 09:50:00,84.73,85.05,84.7,84.98,22867.0,83.4399,83.7551,83.4104,83.6861,22867.0
2023-08-01 10:00:00,85.0,85.18,84.9,85.14,24447.0,83.7058,83.8831,83.6074,83.8437,24447.0
2023-08-01 10:10:00,85.03,85.14,84.48,84.57,37298.0,83.7354,83.8437,83.1938,83.2824,37298.0
2023-08-01 10:20:00,84.58,84.67,84.5,84.56,16883.0,83.2922,83.3809,83.2134,83.2725,16883.0
2023-08-01 10:30:00,84.52,84.76,84.45,84.59,14752.0,83.2331,83.4695,83.1642,83.3021,14752.0
2023-08-01 10:40:00,84.63,84.74,84.37,84.47,14119.0,83.3415,83.4498,83.0854,83.1839,14119.0
2023-08-01 10:50:00,84.49,84.73,84.49,84.53,16546.0,83.2036,83.4399,83.2036,83.243,16546.0
2023-08-01 11:00:00,84.54,84.67,84.35,84.41,46728.0,83.2528,83.3809,83.0657,83.1248,46728.0
2023-08-01 11:10:00,84.4,84.5,84.22,84.33,17952.0,83.115,83.2134,82.9377,83.046,17952.0
2023-08-01 11:20:00,84.32,84.51,84.28,84.48,13441.0,83.0362,83.2233,82.9968,83.1938,13441.0
2023-08-01 11:30:00,84.5,84.61,84.48,84.5,25934.0,83.2134,83.3218,83.1938,83.2134,25934.0
2023-08-01 11:40:00,84.48,84.56,84.38,84.53,16963.0,83.1938,83.2725,83.0953,83.243,16963.0
2023-08-01 11:50:00,84.55,84.57,84.47,84.49,9205.0,83.2627,83.2824,83.1839,83.2036,9205.0
2023-08-01 12:00:00,84.49,84.5,84.32,84.39,8553.0,83.2036,83.2134,83.0362,83.1051,8553.0
2023-08-01 12:10:00,84.39,84.42,84.26,84.27,12223.0,83.1051,83.1347,82.9771,82.9869,12223.0
2023-08-01 12:20:00,84.28,84.35,84.22,84.34,12531.0,82.9968,83.0657,82.9377,83.0559,12531.0
2023-08-01 12:30:00,84.32,84.46,84.25,84.34,20519.0,83.0362,83.1741,82.9673,83.0559,20519.0
2023-08-01 12:40:00,84.34,84.37,84.29,84.33,9052.0,83.0559,83.0854,83.0066,83.046,9052.0
2023-08-01 12:50:00,84.31,84.36,84.26,84.28,5623.0,83.0263,83.0756,82.9771,82.9968,5623.0
2023-08-01 13:00:00,84.29,84.35,84.25,84.26,7897.0,83.0066,83.0657,82.9673,82.9771,7897.0
2023-08-01 13:10:00,84.24,84.35,84.2,84.22,20272.0,82.9574,83.0657,82.918,82.9377,20272.0
2023-08-01 13:20:00,84.24,84.33,84.22,84.28,15172.0,82.9574,83.046,82.9377,82.9968,15172.0
2023-08-01 13:30:00,84.28,84.42,84.21,84.42,12129.0,82.9968,83.1347,82.9279,83.1347,12129.0
2023-08-01 13:40:00,84.43,84.51,84.38,84.38,9548.0,83.1445,83.2233,83.0953,83.0953,9548.0
2023-08-01 13:50:00,84.39,84.44,84.34,84.35,9162.0,83.1051,83.1544,83.0559,83.0657,9162.0
2023-08-01 14:00:00,84.36,84.47,84.34,84.46,13800.0,83.0756,83.1839,83.0559,83.1741,13800.0
2023-08-01 14:10:00,84.45,84.5,84.39,84.48,26262.0,83.1642,83.2134,83.1051,83.1938,26262.0
2023-08-01 14:20:00,84.46,84.48,84.39,84.43,9073.0,83.1741,83.1938,83.1051,83.1445,9073.0
2023-08-01 14:30:00,84.45,84.54,84.43,84.53,14681.0,83.1642,83.2528,83.1445,83.243,14681.0
2023-08-01 14:40:00,84.53,84.59,84.5,84.52,12349.0,83.243,83.3021,83.2134,83.2331,12349.0
2023-08-01 14:50:00,84.52,84.54,84.46,84.49,10945.0,83.2331,83.2528,83.1741,83.2036,10945.0
2023-08-01 15:00:00,84.5,84.61,84.5,84.5,18260.0,83.2134,83.3218,83.2134,83.2134,18260.0
2023-08-01 15:10:00,84.51,84.59,84.49,84.53,15411.0,83.2233,83.3021,83.2036,83.243,15411.0
2023-08-01 15:20:00,84.54,84.6,84.51,84.52,23694.0,83.2528,83.3119,83.2233,83.2331,23694.0
2023-08-01 15:30:00,84.52,84.65,84.51,84.56,26270.0,83.2331,83.3612,83.2233,83.2725,26270.0
2023-08-01 15:40:00,84.56,84.73,84.52,84.7,28157.0,83.2725,83.4399,83.2331,83.4104,28157.0
2023-08-01 15:50:00,84.7,84.72,84.58,84.62,122025.0,83.4104,83.4301,83.2922,83.3316,122025.0
2023-08-02 09:30:00,83.97,84.23,83.42,84.11,53094.0,82.6915,82.9476,82.1499,82.8294,53094.0
2023-08-02 09:40:00,84.16,84.38,83.6,83.89,50476.0,82.8786,83.0953,82.3271,82.6127,50476.0
2023-08-02 09:50:00,83.89,83.89,83.45,83.65,27480.0,82.6127,82.6127,82.1794,82.3764,27480.0
2023-08-02 10:00:00,83.67,83.96,83.51,83.51,30537.0,82.3961,82.6817,82.2385,82.2385,30537.0
2023-08-02 10:10:00,83.57,83.82,83.57,83.65,20263.0,82.2976,82.5438,82.2976,82.3764,20263.0
2023-08-02 10:20:00,83.71,83.89,83.5,83.5,307398.0,82.4355,82.6127,82.2287,82.2287,307398.0
2023-08-02 10:30:00,83.46,83.57,82.89,82.89,36347.0,82.1893,82.2976,81.628,81.628,36347.0
2023-08-02 10:40:00,82.93,83.01,82.58,82.71,45493.0,81.6674,81.7461,81.3227,81.4507,45493.0
2023-08-02 10:50:00,82.71,82.79,82.45,82.66,43633.0,81.4507,81.5295,81.1947,81.4015,43633.0
2023-08-02 11:00:00,82.63,82.93,82.54,82.88,20494.0,81.3719,81.6674,81.2833,81.6181,20494.0
2023-08-02 11:10:00,82.83,83.05,82.83,82.9,16846.0,81.5689,81.7855,81.5689,81.6378,16846.0
2023-08-02 11:20:00,82.9,83.13,82.87,83.07,11331.0,81.6378,81.8643,81.6083,81.8052,11331.0
2023-08-02 11:30:00,83.08,83.43,83.06,83.3,17177.0,81.8151,82.1597,81.7954,82.0317,17177.0
2023-08-02 11:40:00,83.26,83.37,83.19,83.36,18777.0,81.9923,82.1007,81.9234,82.0908,18777.0
2023-08-02 11:50:00,83.34,83.41,83.25,83.25,23029.0,82.0711,82.14,81.9825,81.9825,23029.0
2023-08-02 12:00:00,83.25,83.33,83.2,83.25,28421.0,81.9825,82.0613,81.9332,81.9825,28421.0
2023-08-02 12:10:00,83.28,83.37,83.2,83.37,35145.0,82.012,82.1007,81.9332,82.1007,35145.0
2023-08-02 12:20:00,83.38,83.43,83.16,83.26,27115.0,82.1105,82.1597,81.8938,81.9923,27115.0
2023-08-02 12:30:00,83.25,83.41,83.14,83.37,29646.0,81.9825,82.14,81.8742,82.1007,29646.0
2023-08-02 12:40:00,83.38,83.56,83.29,83.51,15231.0,82.1105,82.2878,82.0219,82.2385,15231.0
2023-08-02 12:50:00,83.55,83.73,83.44,83.72,13624.0,82.2779,82.4552,82.1696,82.4453,13624.0
2023-08-02 13:00:00,83.73,83.78,83.66,83.78,11497.0,82.4552,82.5044,82.3862,82.5044,11497.0
2023-08-02 13:10:00,83.78,83.81,83.64,83.74,12583.0,82.5044,82.534,82.3665,82.465,12583.0
2023-08-02 13:20:00,83.74,83.76,83.63,83.69,13409.0,82.465,82.4847,82.3567,82.4158,13409.0
2023-08-02 13:30:00,83.68,83.75,83.62,83.68,8485.0,82.4059,82.4749,82.3468,82.4059,8485.0
2023-08-02 13:40:00,83.71,83.77,83.54,83.54,10817.0,82.4355,82.4946,82.2681,82.2681,10817.0
2023-08-02 13:50:00,83.53,83.69,83.5,83.58,14620.0,82.2582,82.4158,82.2287,82.3075,14620.0
2023-08-02 14:00:00,83.58,83.63,83.52,83.56,25884.0,82.3075,82.3567,82.2484,82.2878,25884.0
2023-08-02 14:10:00,83.57,83.57,83.42,83.52,16909.0,82.2976,82.2976,82.1499,82.2484,16909.0
2023-08-02 14:20:00,83.49,83.61,83.42,83.61,15964.0,82.2188,82.337,82.1499,82.337,15964.0
2023-08-02 14:30:00,83.64,83.71,83.58,83.61,14091.0,82.3665,82.4355,82.3075,82.337,14091.0
2023-08-02 14:40:00,83.6,83.6,83.42,83.46,15461.0,82.3271,82.3271,82.1499,82.1893,15461.0
2023-08-02 14:50:00,83.47,83.51,83.4,83.47,14564.0,82.1991,82.2385,82.1302,82.1991,14564.0
2023-08-02 15:00:00,83.47,83.65,83.47,83.53,19589.0,82.1991,82.3764,82.1991,82.2582,19589.0
2023-08-02 15:10:00,83.54,83.64,83.44,83.5,22660.0,82.2681,82.3665,82.1696,82.2287,22660.0
2023-08-02 15:20:00,83.5,83.56,83.29,83.36,30067.0,82.2287,82.2878,82.0219,82.0908,30067.0
2023-08-02 15:30:00,83.36,83.56,83.36,83.52,29431.0,82.0908,82.2878,82.0908,82.2484,29431.0
2023-08-02 15:40:00,83.51,83.65,83.49,83.61,51662.0,82.2385,82.3764,82.2188,82.337,51662.0
2023-08-02 15:50:00,83.6,83.71,83.46,83.56,147764.0,82.3271,82.4355,82.1893,82.2878,147764.0
2023-08-03 09:30:00,83.09,83.1,82.35,82.64,77756.0,81.8249,81.8348,81.0962,81.3818,77756.0
2023-08-03 09:40:00,82.71,82.9,82.34,82.48,56021.0,81.4507,81.6378,81.0863,81.2242,56021.0
2023-08-03 09:50:00,82.5,82.65,82.4,82.4,32423.0,81.2439,81.3916,81.1454,81.1454,32423.0
2023-08-03 10:00:00,82.44,82.67,82.35,82.39,41516.0,81.1848,81.4113,81.0962,81.1356,41516.0
2023-08-03 10:10:00,82.41,82.65,82.29,82.45,40873.0,81.1553,81.3916,81.0371,81.1947,40873.0
2023-08-03 10:20:00,82.47,82.55,81.54,81.56,148029.0,81.2144,81.2931,80.2985,80.3182,148029.0
2023-08-03 10:30:00,81.55,81.82,81.43,81.81,34441.0,80.3084,80.5743,80.1902,80.5644,34441.0
2023-08-03 10:40:00,81.82,81.98,81.56,81.58,29425.0,80.5743,80.7318,80.3182,80.3379,29425.0
2023-08-03 10:50:00,81.57,81.73,81.32,81.34,21930.0,80.3281,80.4856,80.0819,80.1016,21930.0
2023-08-03 11:00:00,81.33,81.35,81.11,81.12,36019.0,80.0917,80.1114,79.8751,79.8849,36019.0
2023-08-03 11:10:00,81.12,81.49,81.07,81.35,20336.0,79.8849,80.2493,79.8357,80.1114,20336.0
2023-08-03 11:20:00,81.34,81.41,81.19,81.27,18461.0,80.1016,80.1705,79.9538,80.0326,18461.0
2023-08-03 11:30:00,81.25,81.32,80.87,80.88,27461.0,80.0129,80.0819,79.6387,79.6486,27461.0
2023-08-03 11:40:00,80.88,81.02,80.7,80.87,23805.0,79.6486,79.7864,79.4713,79.6387,23805.0
2023-08-03 11:50:00,80.88,81.01,80.53,80.6,59848.0,79.6486,79.7766,79.3039,79.3728,59848.0
2023-08-03 12:00:00,80.61,80.95,80.54,80.93,17819.0,79.3827,79.7175,79.3137,79.6978,17819.0
2023-08-03 12:10:00,80.97,80.99,80.54,80.63,16485.0,79.7372,79.7569,79.3137,79.4024,16485.0
2023-08-03 12:20:00,80.59,80.75,80.53,80.59,32362.0,79.363,79.5205,79.3039,79.363,32362.0
2023-08-03 12:30:00,80.57,80.74,80.48,80.6,21136.0,79.3433,79.5107,79.2547,79.3728,21136.0
2023-08-03 12:40:00,80.61,80.81,80.6,80.81,12351.0,79.3827,79.5796,79.3728,79.5796,12351.0
2023-08-03 12:50:00,80.83,81.0,80.69,80.94,22052.0,79.5993,79.7667,79.4615,79.7076,22052.0
2023-08-03 13:00:00,80.98,81.22,80.97,81.14,19368.0,79.747,79.9834,79.7372,79.9046,19368.0
2023-08-03 13:10:00,81.14,81.38,81.14,81.31,17433.0,79.9046,80.1409,79.9046,80.072,17433.0
2023-08-03 13:20:00,81.3,81.45,81.28,81.38,27084.0,80.0622,80.2099,80.0425,80.1409,27084.0
2023-08-03 13:30:00,81.38,81.56,81.35,81.54,16160.0,80.1409,80.3182,80.1114,80.2985,16160.0
2023-08-03 13:40:00,81.56,81.56,81.2,81.36,14067.0,80.3182,80.3182,79.9637,80.1213,14067.0
2023-08-03 13:50:00,81.37,81.4,81.06,81.1,14925.0,80.1311,80.1606,79.8258,79.8652,14925.0
2023-08-03 14:00:00,81.08,81.24,81.04,81.2,27217.0,79.8455,80.0031,79.8061,79.9637,27217.0
2023-08-03 14:10:00,81.21,81.32,81.18,81.31,34018.0,79.9735,80.0819,79.944,80.072,34018.0
2023-08-03 14:20:00,81.3,81.38,81.24,81.25,25654.0,80.0622,80.1409,80.0031,80.0129,25654.0
2023-08-03 14:30:00,81.26,81.3,81.07,81.24,32164.0,80.0228,80.0622,79.8357,80.0031,32164.0
2023-08-03 14:40:00,81.24,81.29,81.1,81.13,14351.0,80.0031,80.0523,79.8652,79.8948,14351.0
2023-08-03 14:50:00,81.14,81.2,81.07,81.13,18445.0,79.9046,79.9637,79.8357,79.8948,18445.0
2023-08-03 15:00:00,81.13,81.19,81.01,81.06,21154.0,79.8948,79.9538,79.7766,79.8258,21154.0
2023-08-03 15:10:00,81.06,81.09,80.9,81.05,27985.0,79.8258,79.8554,79.6683,79.816,27985.0
2023-08-03 15:20:00,81.04,81.16,81.01,81.1,27035.0,79.8061,79.9243,79.7766,79.8652,27035.0
2023-08-03 15:30:00,81.1,81.29,81.1,81.2,37048.0,79.8652,80.0523,79.8652,79.9637,37048.0
2023-08-03 15:40:00,81.21,81.35,81.17,81.25,64965.0,79.9735,80.1114,79.9341,80.0129,64965.0
2023-08-03 15:50:00,81.24,81.51,81.22,81.42,263579.0,80.0031,80.269,79.9834,80.1803,263579.0
2023-08-04 09:30:00,82.17,82.37,81.56,81.98,48195.0,80.9189,81.1159,80.3182,80.7318,48195.0
2023-08-04 09:40:00,82.06,82.91,82.06,82.63,31730.0,80.8106,81.6477,80.8106,81.3719,31730.0
2023-08-04 09:50:00,82.7,82.76,82.08,82.15,38640.0,81.4409,81.4999,80.8303,80.8992,38640.0
2023-08-04 10:00:00,82.24,82.94,82.2,82.94,35684.0,80.9879,81.6772,80.9485,81.6772,35684.0
2023-08-04 10:10:00,83.03,83.39,82.99,83.35,35606.0,81.7658,82.1203,81.7264,82.081,35606.0
2023-08-04 10:20:00,83.31,83.38,83.09,83.26,59466.0,82.0416,82.1105,81.8249,81.9923,59466.0
2023-08-04 10:30:00,83.28,83.46,83.25,83.44,26779.0,82.012,82.1893,81.9825,82.1696,26779.0
2023-08-04 10:40:00,83.4,83.85,83.33,83.84,38505.0,82.1302,82.5733,82.0613,82.5635,38505.0
2023-08-04 10:50:00,83.84,84.02,83.81,83.96,60183.0,82.5635,82.7408,82.534,82.6817,60183.0
2023-08-04 11:00:00,83.94,84.25,83.89,84.12,52183.0,82.662,82.9673,82.6127,82.8392,52183.0
2023-08-04 11:10:00,84.18,84.3,84.05,84.14,30159.0,82.8983,83.0165,82.7703,82.8589,30159.0
2023-08-04 11:20:00,84.17,84.49,83.92,84.44,35394.0,82.8885,83.2036,82.6423,83.1544,35394.0
2023-08-04 11:30:00,84.44,84.52,84.21,84.34,24935.0,83.1544,83.2331,82.9279,83.0559,24935.0
2023-08-04 11:40:00,84.33,84.6,84.25,84.25,30001.0,83.046,83.3119,82.9673,82.9673,30001.0
2023-08-04 11:50:00,84.26,84.29,84.07,84.29,17449.0,82.9771,83.0066,82.79,83.0066,17449.0
2023-08-04 12:00:00,84.3,84.38,84.15,84.37,27906.0,83.0165,83.0953,82.8688,83.0854,27906.0
2023-08-04 12:10:00,84.37,84.5,84.34,84.4,27959.0,83.0854,83.2134,83.0559,83.115,27959.0
2023-08-04 12:20:00,84.42,84.48,84.26,84.42,26582.0,83.1347,83.1938,82.9771,83.1347,26582.0
2023-08-04 12:30:00,84.45,84.55,84.41,84.52,17656.0,83.1642,83.2627,83.1248,83.2331,17656.0
2023-08-04 12:40:00,84.53,84.56,84.44,84.55,18032.0,83.243,83.2725,83.1544,83.2627,18032.0
2023-08-04 12:50:00,84.54,84.54,84.4,84.41,17592.0,83.2528,83.2528,83.115,83.1248,17592.0
2023-08-04 13:00:00,84.42,84.43,84.21,84.26,19225.0,83.1347,83.1445,82.9279,82.9771,19225.0
2023-08-04 13:10:00,84.24,84.36,84.22,84.3,15822.0,82.9574,83.0756,82.9377,83.0165,15822.0
2023-08-04 13:20:00,84.31,84.32,84.1,84.18,26410.0,83.0263,83.0362,82.8195,82.8983,26410.0
2023-08-04 13:30:00,84.18,84.3,84.08,84.27,20633.0,82.8983,83.0165,82.7998,82.9869,20633.0
2023-08-04 13:40:00,84.25,84.44,84.21,84.36,20673.0,82.9673,83.1544,82.9279,83.0756,20673.0
2023-08-04 13:50:00,84.37,84.37,84.15,84.18,12291.0,83.0854,83.0854,82.8688,82.8983,12291.0
2023-08-04 14:00:00,84.2,84.29,84.09,84.2,116265.0,82.918,83.0066,82.8097,82.918,116265.0
2023-08-04 14:10:00,84.16,84.43,84.12,84.33,42935.0,82.8786,83.1445,82.8392,83.046,42935.0
2023-08-04 14:20:00,84.35,84.54,84.17,84.29,107524.0,83.0657,83.2528,82.8885,83.0066,107524.0
2023-08-04 14:30:00,84.28,84.34,84.14,84.26,51964.0,82.9968,83.0559,82.8589,82.9771,51964.0
2023-08-04 14:40:00,84.26,84.6,84.16,84.2,45009.0,82.9771,83.3119,82.8786,82.918,45009.0
2023-08-04 14:50:00,84.2,84.44,84.03,84.23,34340.0,82.918,83.1544,82.7506,82.9476,34340.0
2023-08-04 15:00:00,84.22,84.31,84.18,84.24,19675.0,82.9377,83.0263,82.8983,82.9574,19675.0
2023-08-04 15:10:00,84.25,84.46,84.22,84.39,36157.0,82.9673,83.1741,82.9377,83.1051,36157.0
2023-08-04 15:20:00,84.37,84.46,84.34,84.4,40689.0,83.0854,83.1741,83.0559,83.115,40689.0
2023-08-04 15:30:00,84.42,84.49,84.16,84.2,47551.0,83.1347,83.2036,82.8786,82.918,47551.0
2023-08-04 15:40:00,84.22,84.35,84.13,84.35,70458.0,82.9377,83.0657,82.8491,83.0657,70458.0
2023-08-04 15:50:00,84.34,84.44,84.21,84.36,229839.0,83.0559,83.1544,82.9279,83.0756,229839.0
2023-08-07 09:30:00,84.35,85.29,84.21,85.1,56082.0,83.0657,83.9914,82.9279,83.8043,56082.0
2023-08-07 09:40:00,85.0,85.01,84.68,84.84,12292.0,83.7058,83.7157,83.3907,83.5483,12292.0
2023-08-07 09:50:00,84.83,84.85,84.69,84.77,9898.0,83.5384,83.5581,83.4006,83.4793,9898.0
2023-08-07 10:00:00,84.77,84.93,84.67,84.7,21474.0,83.4793,83.6369,83.3809,83.4104,21474.0
2023-08-07 10:10:00,84.73,84.81,84.58,84.81,28692.0,83.4399,83.5187,83.2922,83.5187,28692.0
2023-08-07 10:20:00,84.81,85.07,84.75,85.06,26020.0,83.5187,83.7748,83.4596,83.7649,26020.0
2023-08-07 10:30:00,85.06,85.21,84.93,85.17,14118.0,83.7649,83.9126,83.6369,83.8732,14118.0
2023-08-07 10:40:00,85.19,85.3,85.11,85.26,18910.0,83.8929,84.0013,83.8142,83.9619,18910.0
2023-08-07 10:50:00,85.25,85.25,85.0,85.12,30813.0,83.952,83.952,83.7058,83.824,30813.0
2023-08-07 11:00:00,85.09,85.14,84.88,85.01,13891.0,83.7945,83.8437,83.5877,83.7157,13891.0
2023-08-07 11:10:00,85.03,85.03,84.81,84.81,11320.0,83.7354,83.7354,83.5187,83.5187,11320.0
2023-08-07 11:20:00,84.85,85.11,84.85,85.08,23429.0,83.5581,83.8142,83.5581,83.7846,23429.0
2023-08-07 11:30:00,85.09,85.18,85.06,85.11,7952.0,83.7945,83.8831,83.7649,83.8142,7952.0
2023-08-07 11:40:00,85.1,85.16,85.02,85.07,7475.0,83.8043,83.8634,83.7255,83.7748,7475.0
2023-08-07 11:50:00,85.08,85.24,85.07,85.23,9223.0,83.7846,83.9422,83.7748,83.9323,9223.0
2023-08-07 12:00:00,85.21,85.21,85.02,85.04,5475.0,83.9126,83.9126,83.7255,83.7452,5475.0
2023-08-07 12:10:00,85.03,85.22,84.97,85.2,13445.0,83.7354,83.9225,83.6763,83.9028,13445.0
2023-08-07 12:20:00,85.2,85.43,85.17,85.4,27818.0,83.9028,84.1293,83.8732,84.0997,27818.0
2023-08-07 12:30:00,85.41,85.54,85.32,85.51,24554.0,84.1096,84.2376,84.021,84.2081,24554.0
2023-08-07 12:40:00,85.51,85.51,85.34,85.48,18064.0,84.2081,84.2081,84.0407,84.1785,18064.0
2023-08-07 12:50:00,85.45,85.48,85.34,85.39,8727.0,84.149,84.1785,84.0407,84.0899,8727.0
2023-08-07 13:00:00,85.39,85.41,85.31,85.31,6405.0,84.0899,84.1096,84.0111,84.0111,6405.0
2023-08-07 13:10:00,85.31,85.45,85.31,85.38,9259.0,84.0111,84.149,84.0111,84.08,9259.0
2023-08-07 13:20:00,85.38,85.4,85.25,85.25,9915.0,84.08,84.0997,83.952,83.952,9915.0
2023-08-07 13:30:00,85.27,85.43,85.27,85.37,11746.0,83.9717,84.1293,83.9717,84.0702,11746.0
2023-08-07 13:40:00,85.39,85.47,85.22,85.45,20501.0,84.0899,84.1687,83.9225,84.149,20501.0
2023-08-07 13:50:00,85.46,85.5,85.4,85.48,19145.0,84.1588,84.1982,84.0997,84.1785,19145.0
2023-08-07 14:00:00,85.48,85.65,85.46,85.62,27864.0,84.1785,84.3459,84.1588,84.3164,27864.0
2023-08-07 14:10:00,85.62,85.63,85.48,85.62,16029.0,84.3164,84.3262,84.1785,84.3164,16029.0
2023-08-07 14:20:00,85.63,85.63,85.54,85.63,10901.0,84.3262,84.3262,84.2376,84.3262,10901.0
2023-08-07 14:30:00,85.62,85.76,85.62,85.67,27469.0,84.3164,84.4543,84.3164,84.3656,27469.0
2023-08-07 14:40:00,85.64,85.66,85.57,85.6,16030.0,84.3361,84.3558,84.2672,84.2967,16030.0
2023-08-07 14:50:00,85.57,85.62,85.53,85.58,11383.0,84.2672,84.3164,84.2278,84.277,11383.0
2023-08-07 15:00:00,85.57,85.61,85.51,85.54,13180.0,84.2672,84.3065,84.2081,84.2376,13180.0
2023-08-07 15:10:00,85.53,85.56,85.44,85.48,22166.0,84.2278,84.2573,84.1391,84.1785,22166.0
2023-08-07 15:20:00,85.49,85.51,85.27,85.27,41071.0,84.1884,84.2081,83.9717,83.9717,41071.0
2023-08-07 15:30:00,85.27,85.34,85.09,85.31,54781.0,83.9717,84.0407,83.7945,84.0111,54781.0
2023-08-07 15:40:00,85.31,85.39,85.25,85.27,50756.0,84.0111,84.0899,83.952,83.9717,50756.0
2023-08-07 15:50:00,85.26,85.65,85.25,85.63,178190.0,83.9619,84.3459,83.952,84.3262,178190.0
2023-08-08 09:30:00,85.1,85.5,84.5,85.38,66954.0,83.8043,84.1982,83.2134,84.08,66954.0
2023-08-08 09:40:00,85.41,85.54,85.18,85.2,17510.0,84.1096,84.2376,83.8831,83.9028,17510.0
2023-08-08 09:50:00,85.17,85.35,84.93,85.07,13820.0,83.8732,84.0505,83.6369,83.7748,13820.0
2023-08-08 10:00:00,85.08,85.13,84.8,84.92,20222.0,83.7846,83.8339,83.5089,83.6271,20222.0
2023-08-08 10:10:00,84.96,84.96,84.51,84.66,19666.0,83.6664,83.6664,83.2233,83.371,19666.0
2023-08-08 10:20:00,84.6,84.81,84.39,84.79,11014.0,83.3119,83.5187,83.1051,83.499,11014.0
2023-08-08 10:30:00,84.82,84.82,84.61,84.72,13170.0,83.5286,83.5286,83.3218,83.4301,13170.0
2023-08-08 10:40:00,84.74,85.04,84.63,85.04,12013.0,83.4498,83.7452,83.3415,83.7452,12013.0
2023-08-08 10:50:00,85.09,85.16,84.89,84.9,11712.0,83.7945,83.8634,83.5975,83.6074,11712.0
2023-08-08 11:00:00,84.89,84.89,84.71,84.88,13325.0,83.5975,83.5975,83.4202,83.5877,13325.0
2023-08-08 11:10:00,84.89,85.06,84.84,84.91,13110.0,83.5975,83.7649,83.5483,83.6172,13110.0
2023-08-08 11:20:00,84.92,84.97,84.87,84.96,9011.0,83.6271,83.6763,83.5778,83.6664,9011.0
2023-08-08 11:30:00,84.97,85.2,84.93,85.2,12108.0,83.6763,83.9028,83.6369,83.9028,12108.0
2023-08-08 11:40:00,85.21,85.21,84.99,85.16,12433.0,83.9126,83.9126,83.696,83.8634,12433.0
2023-08-08 11:50:00,85.19,85.24,85.09,85.13,16244.0,83.8929,83.9422,83.7945,83.8339,16244.0
2023-08-08 12:00:00,85.16,85.3,85.12,85.23,9780.0,83.8634,84.0013,83.824,83.9323,9780.0
2023-08-08 12:10:00,85.24,85.34,85.17,85.19,19743.0,83.9422,84.0407,83.8732,83.8929,19743.0
2023-08-08 12:20:00,85.19,85.24,85.12,85.23,15648.0,83.8929,83.9422,83.824,83.9323,15648.0
2023-08-08 12:30:00,85.22,85.26,85.18,85.22,7835.0,83.9225,83.9619,83.8831,83.9225,7835.0
2023-08-08 12:40:00,85.23,85.42,85.23,85.4,13253.0,83.9323,84.1194,83.9323,84.0997,13253.0
2023-08-08 12:50:00,85.4,85.53,85.38,85.52,17139.0,84.0997,84.2278,84.08,84.2179,17139.0
2023-08-08 13:00:00,85.52,85.57,85.46,85.52,11758.0,84.2179,84.2672,84.1588,84.2179,11758.0
2023-08-08 13:10:00,85.49,85.69,85.44,85.61,12063.0,84.1884,84.3853,84.1391,84.3065,12063.0
2023-08-08 13:20:00,85.63,85.75,85.57,85.73,10523.0,84.3262,84.4444,84.2672,84.4247,10523.0
2023-08-08 13:30:00,85.71,85.71,85.49,85.52,14847.0,84.405,84.405,84.1884,84.2179,14847.0
2023-08-08 13:40:00,85.55,85.58,85.43,85.57,13355.0,84.2475,84.277,84.1293,84.2672,13355.0
2023-08-08 13:50:00,85.56,85.7,85.56,85.61,11079.0,84.2573,84.3952,84.2573,84.3065,11079.0
2023-08-08 14:00:00,85.64,85.7,85.63,85.65,17919.0,84.3361,84.3952,84.3262,84.3459,17919.0
2023-08-08 14:10:00,85.67,85.81,85.66,85.78,13727.0,84.3656,84.5035,84.3558,84.474,13727.0
2023-08-08 14:20:00,85.77,85.81,85.67,85.74,14203.0,84.4641,84.5035,84.3656,84.4346,14203.0
2023-08-08 14:30:00,85.75,85.86,85.7,85.76,14781.0,84.4444,84.5527,84.3952,84.4543,14781.0
2023-08-08 14:40:00,85.77,85.84,85.77,85.78,10097.0,84.4641,84.533,84.4641,84.474,10097.0
2023-08-08 14:50:00,85.79,85.94,85.76,85.89,12352.0,84.4838,84.6315,84.4543,84.5823,12352.0
2023-08-08 15:00:00,85.88,85.89,85.78,85.81,17228.0,84.5724,84.5823,84.474,84.5035,17228.0
2023-08-08 15:10:00,85.81,85.86,85.74,85.84,16865.0,84.5035,84.5527,84.4346,84.533,16865.0
2023-08-08 15:20:00,85.85,85.92,85.84,85.87,21249.0,84.5429,84.6118,84.533,84.5626,21249.0
2023-08-08 15:30:00,85.88,85.92,85.76,85.91,43691.0,84.5724,84.6118,84.4543,84.602,43691.0
2023-08-08 15:40:00,85.89,86.12,85.89,86.01,62588.0,84.5823,84.8088,84.5823,84.7005,62588.0
2023-08-08 15:50:00,86.03,86.12,85.99,86.02,173960.0,84.7202,84.8088,84.6808,84.7103,173960.0
2023-08-09 09:30:00,85.93,86.1,85.38,85.41,27423.0,84.6217,84.7891,84.08,84.1096,27423.0
2023-08-09 09:40:00,85.45,85.52,85.22,85.22,12727.0,84.149,84.2179,83.9225,83.9225,12727.0
2023-08-09 09:50:00,85.24,85.32,85.05,85.19,14206.0,83.9422,84.021,83.7551,83.8929,14206.0
2023-08-09 10:00:00,85.23,85.46,85.04,85.1,12454.0,83.9323,84.1588,83.7452,83.8043,12454.0
2023-08-09 10:10:00,85.07,85.37,85.07,85.37,16383.0,83.7748,84.0702,83.7748,84.0702,16383.0
2023-08-09 10:20:00,85.35,85.45,85.25,85.45,15265.0,84.0505,84.149,83.952,84.149,15265.0
2023-08-09 10:30:00,85.46,85.52,85.39,85.47,13657.0,84.1588,84.2179,84.0899,84.1687,13657.0
2023-08-09 10:40:00,85.48,85.75,85.42,85.7,16980.0,84.1785,84.4444,84.1194,84.3952,16980.0
2023-08-09 10:50:00,85.68,85.78,85.36,85.48,21115.0,84.3755,84.474,84.0604,84.1785,21115.0
2023-08-09 11:00:00,85.48,85.66,85.39,85.56,10744.0,84.1785,84.3558,84.0899,84.2573,10744.0
2023-08-09 11:10:00,85.59,85.61,85.39,85.41,15766.0,84.2869,84.3065,84.0899,84.1096,15766.0
2023-08-09 11:20:00,85.41,85.51,85.36,85.48,12652.0,84.1096,84.2081,84.0604,84.1785,12652.0
2023-08-09 11:30:00,85.47,85.56,85.38,85.43,11223.0,84.1687,84.2573,84.08,84.1293,11223.0
2023-08-09 11:40:00,85.47,85.5,85.25,85.25,15207.0,84.1687,84.1982,83.952,83.952,15207.0
2023-08-09 11:50:00,85.21,85.23,84.9,84.92,23692.0,83.9126,83.9323,83.6074,83.6271,23692.0
2023-08-09 12:00:00,84.85,85.3,84.85,85.27,8795.0,83.5581,84.0013,83.5581,83.9717,8795.0
2023-08-09 12:10:00,85.28,85.28,85.11,85.2,15949.0,83.9816,83.9816,83.8142,83.9028,15949.0
2023-08-09 12:20:00,85.2,85.38,85.1,85.33,11247.0,83.9028,84.08,83.8043,84.0308,11247.0
2023-08-09 12:30:00,85.29,85.46,85.26,85.45,16938.0,83.9914,84.1588,83.9619,84.149,16938.0
2023-08-09 12:40:00,85.45,85.5,85.28,85.44,8609.0,84.149,84.1982,83.9816,84.1391,8609.0
2023-08-09 12:50:00,85.47,85.54,85.41,85.47,5928.0,84.1687,84.2376,84.1096,84.1687,5928.0
2023-08-09 13:00:00,85.44,85.62,85.39,85.57,8472.0,84.1391,84.3164,84.0899,84.2672,8472.0
2023-08-09 13:10:00,85.54,85.68,85.54,85.58,10429.0,84.2376,84.3755,84.2376,84.277,10429.0
2023-08-09 13:20:00,85.59,85.72,85.54,85.68,8315.0,84.2869,84.4149,84.2376,84.3755,8315.0
2023-08-09 13:30:00,85.67,85.8,85.66,85.79,8261.0,84.3656,84.4937,84.3558,84.4838,8261.0
2023-08-09 13:40:00,85.81,85.81,85.61,85.64,13802.0,84.5035,84.5035,84.3065,84.3361,13802.0
2023-08-09 13:50:00,85.63,85.72,85.61,85.7,17545.0,84.3262,84.4149,84.3065,84.3952,17545.0
2023-08-09 14:00:00,85.67,85.75,85.55,85.75,10523.0,84.3656,84.4444,84.2475,84.4444,10523.0
2023-08-09 14:10:00,85.75,85.85,85.69,85.85,8517.0,84.4444,84.5429,84.3853,84.5429,8517.0
2023-08-09 14:20:00,85.85,85.89,85.8,85.84,12499.0,84.5429,84.5823,84.4937,84.533,12499.0
2023-08-09 14:30:00,85.85,85.92,85.82,85.88,10907.0,84.5429,84.6118,84.5133,84.5724,10907.0
2023-08-09 14:40:00,85.88,85.92,85.82,85.91,13889.0,84.5724,84.6118,84.5133,84.602,13889.0
2023-08-09 14:50:00,85.91,85.95,85.78,85.9,14228.0,84.602,84.6414,84.474,84.5921,14228.0
2023-08-09 15:00:00,85.92,85.92,85.78,85.84,10212.0,84.6118,84.6118,84.474,84.533,10212.0
2023-08-09 15:10:00,85.83,85.88,85.76,85.83,13779.0,84.5232,84.5724,84.4543,84.5232,13779.0
2023-08-09 15:20:00,85.82,85.92,85.8,85.8,14542.0,84.5133,84.6118,84.4937,84.4937,14542.0
2023-08-09 15:30:00,85.78,85.83,85.66,85.66,34766.0,84.474,84.5232,84.3558,84.3558,34766.0
2023-08-09 15:40:00,85.68,85.69,85.23,85.26,80953.0,84.3755,84.3853,83.9323,83.9619,80953.0
2023-08-09 15:50:00,85.24,85.33,85.03,85.08,165569.0,83.9422,84.0308,83.7354,83.7846,165569.0
2023-08-10 09:30:00,85.57,85.61,85.2,85.2,34466.0,84.2672,84.3065,83.9028,83.9028,34466.0
2023-08-10 09:40:00,85.19,85.51,85.18,85.5,15035.0,83.8929,84.2081,83.8831,84.1982,15035.0
2023-08-10 09:50:00,85.5,85.54,85.38,85.53,36181.0,84.1982,84.2376,84.08,84.2278,36181.0
2023-08-10 10:00:00,85.54,85.6,85.41,85.6,15948.0,84.2376,84.2967,84.1096,84.2967,15948.0
2023-08-10 10:10:00,85.63,85.95,85.61,85.94,30614.0,84.3262,84.6414,84.3065,84.6315,30614.0
2023-08-10 10:20:00,85.91,86.13,85.83,86.07,36516.0,84.602,84.8186,84.5232,84.7595,36516.0
2023-08-10 10:30:00,86.07,86.16,85.62,85.62,16738.0,84.7595,84.8482,84.3164,84.3164,16738.0
2023-08-10 10:40:00,85.61,85.65,85.29,85.3,11009.0,84.3065,84.3459,83.9914,84.0013,11009.0
2023-08-10 10:50:00,85.3,85.52,85.21,85.44,18472.0,84.0013,84.2179,83.9126,84.1391,18472.0
2023-08-10 11:00:00,85.4,85.44,85.07,85.17,23141.0,84.0997,84.1391,83.7748,83.8732,23141.0
2023-08-10 11:10:00,85.18,85.3,84.97,85.05,19517.0,83.8831,84.0013,83.6763,83.7551,19517.0
2023-08-10 11:20:00,84.96,85.01,84.68,84.88,14909.0,83.6664,83.7157,83.3907,83.5877,14909.0
2023-08-10 11:30:00,84.87,84.91,84.76,84.8,12346.0,83.5778,83.6172,83.4695,83.5089,12346.0
2023-08-10 11:40:00,84.8,84.81,84.23,84.35,28769.0,83.5089,83.5187,82.9476,83.0657,28769.0
2023-08-10 11:50:00,84.36,84.36,83.93,83.98,21033.0,83.0756,83.0756,82.6521,82.7014,21033.0
2023-08-10 12:00:00,84.03,84.03,83.44,83.44,19288.0,82.7506,82.7506,82.1696,82.1696,19288.0
2023-08-10 12:10:00,83.42,83.45,83.1,83.26,51719.0,82.1499,82.1794,81.8348,81.9923,51719.0
2023-08-10 12:20:00,83.25,83.32,82.9,83.07,40658.0,81.9825,82.0514,81.6378,81.8052,40658.0
2023-08-10 12:30:00,83.1,83.31,83.03,83.31,17633.0,81.8348,82.0416,81.7658,82.0416,17633.0
2023-08-10 12:40:00,83.33,83.36,83.23,83.28,12119.0,82.0613,82.0908,81.9628,82.012,12119.0
2023-08-10 12:50:00,83.28,83.33,82.89,82.91,13306.0,82.012,82.0613,81.628,81.6477,13306.0
2023-08-10 13:00:00,82.92,82.98,82.83,82.88,15122.0,81.6575,81.7166,81.5689,81.6181,15122.0
2023-08-10 13:10:00,82.86,82.97,82.77,82.84,15616.0,81.5984,81.7067,81.5098,81.5787,15616.0
2023-08-10 13:20:00,82.84,82.84,82.7,82.72,16068.0,81.5787,81.5787,81.4409,81.4605,16068.0
2023-08-10 13:30:00,82.7,82.73,82.55,82.65,19783.0,81.4409,81.4704,81.2931,81.3916,19783.0
2023-08-10 13:40:00,82.63,82.69,82.45,82.63,25411.0,81.3719,81.431,81.1947,81.3719,25411.0
2023-08-10 13:50:00,82.62,82.66,82.06,82.19,37769.0,81.3621,81.4015,80.8106,80.9386,37769.0
2023-08-10 14:00:00,82.21,82.55,82.14,82.46,20662.0,80.9583,81.2931,80.8894,81.2045,20662.0
2023-08-10 14:10:00,82.53,82.8,82.53,82.53,27167.0,81.2734,81.5393,81.2734,81.2734,27167.0
2023-08-10 14:20:00,82.55,82.7,82.51,82.57,16607.0,81.2931,81.4409,81.2537,81.3128,16607.0
2023-08-10 14:30:00,82.62,82.71,82.52,82.69,10026.0,81.3621,81.4507,81.2636,81.431,10026.0
2023-08-10 14:40:00,82.75,82.88,82.63,82.84,10799.0,81.4901,81.6181,81.3719,81.5787,10799.0
2023-08-10 14:50:00,82.87,83.08,82.87,83.04,25110.0,81.6083,81.8151,81.6083,81.7757,25110.0
2023-08-10 15:00:00,83.04,83.04,82.74,82.95,23571.0,81.7757,81.7757,81.4802,81.687,23571.0
2023-08-10 15:10:00,82.98,83.13,82.94,83.09,15101.0,81.7166,81.8643,81.6772,81.8249,15101.0
2023-08-10 15:20:00,83.08,83.14,82.85,82.91,27607.0,81.8151,81.8742,81.5886,81.6477,27607.0
2023-08-10 15:30:00,82.89,82.95,82.78,82.79,36693.0,81.628,81.687,81.5196,81.5295,36693.0
2023-08-10 15:40:00,82.77,82.94,82.73,82.81,57136.0,81.5098,81.6772,81.4704,81.5492,57136.0
2023-08-10 15:50:00,82.81,83.01,82.77,82.95,178973.0,81.5492,81.7461,81.5098,81.687,178973.0
2023-08-11 09:30:00,82.91,83.45,82.69,83.32,45600.0,81.6477,82.1794,81.431,82.0514,45600.0
2023-08-11 09:40:00,83.31,83.34,83.0,83.05,17190.0,82.0416,82.0711,81.7363,81.7855,17190.0
2023-08-11 09:50:00,83.03,83.06,82.84,83.03,11520.0,81.7658,81.7954,81.5787,81.7658,11520.0
2023-08-11 10:00:00,83.09,83.42,83.05,83.09,17289.0,81.8249,82.1499,81.7855,81.8249,17289.0
2023-08-11 10:10:00,83.06,83.1,82.75,83.0,25624.0,81.7954,81.8348,81.4901,81.7363,25624.0
2023-08-11 10:20:00,83.01,83.13,82.91,83.05,23763.0,81.7461,81.8643,81.6477,81.7855,23763.0
2023-08-11 10:30:00,83.06,83.65,83.05,83.57,16067.0,81.7954,82.3764,81.7855,82.2976,16067.0
2023-08-11 10:40:00,83.61,83.64,83.26,83.32,16782.0,82.337,82.3665,81.9923,82.0514,16782.0
2023-08-11 10:50:00,83.31,83.48,83.29,83.33,17416.0,82.0416,82.209,82.0219,82.0613,17416.0
2023-08-11 11:00:00,83.34,83.55,83.33,83.47,12279.0,82.0711,82.2779,82.0613,82.1991,12279.0
2023-08-11 11:10:00,83.48,83.53,83.21,83.3,8761.0,82.209,82.2582,81.9431,82.0317,8761.0
2023-08-11 11:20:00,83.34,83.43,83.23,83.29,10768.0,82.0711,82.1597,81.9628,82.0219,10768.0
2023-08-11 11:30:00,83.3,83.33,83.14,83.16,16948.0,82.0317,82.0613,81.8742,81.8938,16948.0
2023-08-11 11:40:00,83.11,83.15,83.05,83.11,12380.0,81.8446,81.884,81.7855,81.8446,12380.0
2023-08-11 11:50:00,83.14,83.28,83.06,83.28,26491.0,81.8742,82.012,81.7954,82.012,26491.0
2023-08-11 12:00:00,83.32,83.42,83.19,83.3,11865.0,82.0514,82.1499,81.9234,82.0317,11865.0
2023-08-11 12:10:00,83.28,83.38,83.21,83.35,32812.0,82.012,82.1105,81.9431,82.081,32812.0
2023-08-11 12:20:00,83.34,83.37,83.19,83.26,12512.0,82.0711,82.1007,81.9234,81.9923,12512.0
2023-08-11 12:30:00,83.29,83.34,83.13,83.15,8456.0,82.0219,82.0711,81.8643,81.884,8456.0
2023-08-11 12:40:00,83.12,83.17,83.06,83.17,7024.0,81.8545,81.9037,81.7954,81.9037,7024.0
2023-08-11 12:50:00,83.15,83.2,83.02,83.08,9162.0,81.884,81.9332,81.756,81.8151,9162.0
2023-08-11 13:00:00,83.11,83.14,82.94,83.0,5354.0,81.8446,81.8742,81.6772,81.7363,5354.0
2023-08-11 13:10:00,82.97,83.1,82.97,83.09,5456.0,81.7067,81.8348,81.7067,81.8249,5456.0
2023-08-11 13:20:00,83.12,83.12,82.98,83.01,8447.0,81.8545,81.8545,81.7166,81.7461,8447.0
2023-08-11 13:30:00,83.01,83.02,82.85,82.88,9098.0,81.7461,81.756,81.5886,81.6181,9098.0
2023-08-11 13:40:00,82.89,82.9,82.6,82.64,21243.0,81.628,81.6378,81.3424,81.3818,21243.0
2023-08-11 13:50:00,82.62,82.68,82.53,82.64,9852.0,81.3621,81.4212,81.2734,81.3818,9852.0
2023-08-11 14:00:00,82.62,82.75,82.57,82.64,14621.0,81.3621,81.4901,81.3128,81.3818,14621.0
2023-08-11 14:10:00,82.66,82.71,82.54,82.66,10435.0,81.4015,81.4507,81.2833,81.4015,10435.0
2023-08-11 14:20:00,82.67,82.68,82.46,82.58,29298.0,81.4113,81.4212,81.2045,81.3227,29298.0
2023-08-11 14:30:00,82.62,82.76,82.6,82.76,8213.0,81.3621,81.4999,81.3424,81.4999,8213.0
2023-08-11 14:40:00,82.76,82.8,82.61,82.65,14597.0,81.4999,81.5393,81.3522,81.3916,14597.0
2023-08-11 14:50:00,82.66,82.78,82.64,82.74,11841.0,81.4015,81.5196,81.3818,81.4802,11841.0
2023-08-11 15:00:00,82.73,82.79,82.66,82.67,13138.0,81.4704,81.5295,81.4015,81.4113,13138.0
2023-08-11 15:10:00,82.67,82.95,82.66,82.91,18532.0,81.4113,81.687,81.4015,81.6477,18532.0
2023-08-11 15:20:00,82.92,83.0,82.87,82.93,17896.0,81.6575,81.7363,81.6083,81.6674,17896.0
2023-08-11 15:30:00,82.91,83.02,82.79,82.86,30158.0,81.6477,81.756,81.5295,81.5984,30158.0
2023-08-11 15:40:00,82.84,82.89,82.67,82.68,48223.0,81.5787,81.628,81.4113,81.4212,48223.0
2023-08-11 15:50:00,82.73,82.78,82.58,82.72,213542.0,81.4704,81.5196,81.3227,81.4605,213542.0
2023-08-14 09:30:00,82.61,82.72,82.3,82.5,44346.0,81.3522,81.4605,81.0469,81.2439,44346.0
2023-08-14 09:40:00,82.51,82.63,82.22,82.22,16139.0,81.2537,81.3719,80.9682,80.9682,16139.0
2023-08-14 09:50:00,82.22,82.51,82.22,82.26,15510.0,80.9682,81.2537,80.9682,81.0076,15510.0
2023-08-14 10:00:00,82.26,82.71,82.26,82.71,16441.0,81.0076,81.4507,81.0076,81.4507,16441.0
2023-08-14 10:10:00,82.7,82.96,82.7,82.74,11485.0,81.4409,81.6969,81.4409,81.4802,11485.0
2023-08-14 10:20:00,82.78,82.78,82.53,82.55,18645.0,81.5196,81.5196,81.2734,81.2931,18645.0
2023-08-14 10:30:00,82.56,82.74,82.38,82.66,20667.0,81.303,81.4802,81.1257,81.4015,20667.0
2023-08-14 10:40:00,82.68,82.87,82.63,82.84,13803.0,81.4212,81.6083,81.3719,81.5787,13803.0
2023-08-14 10:50:00,82.85,83.06,82.84,83.03,26161.0,81.5886,81.7954,81.5787,81.7658,26161.0
2023-08-14 11:00:00,83.03,83.06,82.94,83.02,15332.0,81.7658,81.7954,81.6772,81.756,15332.0
2023-08-14 11:10:00,83.05,83.22,83.03,83.12,18562.0,81.7855,81.9529,81.7658,81.8545,18562.0
2023-08-14 11:20:00,83.11,83.24,83.06,83.22,14423.0,81.8446,81.9726,81.7954,81.9529,14423.0
2023-08-14 11:30:00,83.25,83.36,83.21,83.32,13022.0,81.9825,82.0908,81.9431,82.0514,13022.0
2023-08-14 11:40:00,83.33,83.41,83.27,83.31,22230.0,82.0613,82.14,82.0022,82.0416,22230.0
2023-08-14 11:50:00,83.31,83.34,83.2,83.23,12663.0,82.0416,82.0711,81.9332,81.9628,12663.0
2023-08-14 12:00:00,83.22,83.23,82.98,83.12,20027.0,81.9529,81.9628,81.7166,81.8545,20027.0
2023-08-14 12:10:00,83.13,83.5,83.11,83.5,49753.0,81.8643,82.2287,81.8446,82.2287,49753.0
2023-08-14 12:20:00,83.48,83.54,83.31,83.46,24031.0,82.209,82.2681,82.0416,82.1893,24031.0
2023-08-14 12:30:00,83.41,83.46,83.35,83.38,20937.0,82.14,82.1893,82.081,82.1105,20937.0
2023-08-14 12:40:00,83.36,83.57,83.34,83.56,11809.0,82.0908,82.2976,82.0711,82.2878,11809.0
2023-08-14 12:50:00,83.58,83.7,83.53,83.66,9052.0,82.3075,82.4256,82.2582,82.3862,9052.0
2023-08-14 13:00:00,83.67,83.71,83.56,83.62,16375.0,82.3961,82.4355,82.2878,82.3468,16375.0
2023-08-14 13:10:00,83.6,83.68,83.56,83.62,9961.0,82.3271,82.4059,82.2878,82.3468,9961.0
2023-08-14 13:20:00,83.64,83.75,83.64,83.66,11682.0,82.3665,82.4749,82.3665,82.3862,11682.0
2023-08-14 13:30:00,83.68,83.76,83.66,83.72,12077.0,82.4059,82.4847,82.3862,82.4453,12077.0
2023-08-14 13:40:00,83.71,83.83,83.67,83.67,20087.0,82.4355,82.5536,82.3961,82.3961,20087.0
2023-08-14 13:50:00,83.67,83.77,83.64,83.75,16202.0,82.3961,82.4946,82.3665,82.4749,16202.0
2023-08-14 14:00:00,83.76,83.89,83.7,83.73,22141.0,82.4847,82.6127,82.4256,82.4552,22141.0
2023-08-14 14:10:00,83.72,83.84,83.67,83.7,12490.0,82.4453,82.5635,82.3961,82.4256,12490.0
2023-08-14 14:20:00,83.7,83.81,83.64,83.65,25235.0,82.4256,82.534,82.3665,82.3764,25235.0
2023-08-14 14:30:00,83.66,83.71,83.52,83.54,20016.0,82.3862,82.4355,82.2484,82.2681,20016.0
2023-08-14 14:40:00,83.55,83.57,83.45,83.51,9159.0,82.2779,82.2976,82.1794,82.2385,9159.0
2023-08-14 14:50:00,83.51,83.6,83.45,83.55,7504.0,82.2385,82.3271,82.1794,82.2779,7504.0
2023-08-14 15:00:00,83.55,83.62,83.51,83.62,16232.0,82.2779,82.3468,82.2385,82.3468,16232.0
2023-08-14 15:10:00,83.6,83.69,83.57,83.62,18714.0,82.3271,82.4158,82.2976,82.3468,18714.0
2023-08-14 15:20:00,83.63,83.69,83.57,83.63,19517.0,82.3567,82.4158,82.2976,82.3567,19517.0
2023-08-14 15:30:00,83.62,83.87,83.61,83.86,44870.0,82.3468,82.593,82.337,82.5832,44870.0
2023-08-14 15:40:00,83.87,83.9,83.75,83.89,67007.0,82.593,82.6226,82.4749,82.6127,67007.0
2023-08-14 15:50:00,83.9,84.08,83.85,84.07,158672.0,82.6226,82.7998,82.5733,82.79,158672.0
2023-08-15 09:30:00,83.95,85.23,83.95,85.03,63841.0,82.6718,83.9323,82.6718,83.7354,63841.0
2023-08-15 09:40:00,85.03,85.33,84.65,84.65,30702.0,83.7354,84.0308,83.3612,83.3612,30702.0
2023-08-15 09:50:00,84.67,84.96,84.52,84.94,26467.0,83.3809,83.6664,83.2331,83.6467,26467.0
2023-08-15 10:00:00,84.94,85.02,83.79,83.88,89269.0,83.6467,83.7255,82.5143,82.6029,89269.0
2023-08-15 10:10:00,83.9,83.93,83.3,83.45,77154.0,82.6226,82.6521,82.0317,82.1794,77154.0
2023-08-15 10:20:00,83.46,83.59,83.04,83.31,46925.0,82.1893,82.3173,81.7757,82.0416,46925.0
2023-08-15 10:30:00,83.33,83.64,83.29,83.64,21582.0,82.0613,82.3665,82.0219,82.3665,21582.0
2023-08-15 10:40:00,83.62,83.89,83.52,83.87,18601.0,82.3468,82.6127,82.2484,82.593,18601.0
2023-08-15 10:50:00,83.81,83.86,83.54,83.65,36114.0,82.534,82.5832,82.2681,82.3764,36114.0
2023-08-15 11:00:00,83.65,83.98,83.62,83.95,38112.0,82.3764,82.7014,82.3468,82.6718,38112.0
2023-08-15 11:10:00,83.95,84.06,83.71,83.76,30065.0,82.6718,82.7801,82.4355,82.4847,30065.0
2023-08-15 11:20:00,83.65,83.9,83.64,83.85,51258.0,82.3764,82.6226,82.3665,82.5733,51258.0
2023-08-15 11:30:00,83.87,83.87,83.7,83.7,25246.0,82.593,82.593,82.4256,82.4256,25246.0
2023-08-15 11:40:00,83.7,83.86,83.67,83.81,15222.0,82.4256,82.5832,82.3961,82.534,15222.0
2023-08-15 11:50:00,83.81,83.85,83.68,83.82,13640.0,82.534,82.5733,82.4059,82.5438,13640.0
2023-08-15 12:00:00,83.84,83.91,83.63,83.67,12530.0,82.5635,82.6324,82.3567,82.3961,12530.0
2023-08-15 12:10:00,83.66,83.77,83.65,83.74,10629.0,82.3862,82.4946,82.3764,82.465,10629.0
2023-08-15 12:20:00,83.74,83.88,83.74,83.83,27004.0,82.465,82.6029,82.465,82.5536,27004.0
2023-08-15 12:30:00,83.84,83.91,83.62,83.66,11661.0,82.5635,82.6324,82.3468,82.3862,11661.0
2023-08-15 12:40:00,83.69,83.89,83.68,83.81,61636.0,82.4158,82.6127,82.4059,82.534,61636.0
2023-08-15 12:50:00,83.77,83.88,83.69,83.85,25893.0,82.4946,82.6029,82.4158,82.5733,25893.0
2023-08-15 13:00:00,83.86,84.05,83.83,84.04,62087.0,82.5832,82.7703,82.5536,82.7604,62087.0
2023-08-15 13:10:00,84.04,84.19,84.03,84.12,13091.0,82.7604,82.9082,82.7506,82.8392,13091.0
2023-08-15 13:20:00,84.09,84.14,84.05,84.11,13171.0,82.8097,82.8589,82.7703,82.8294,13171.0
2023-08-15 13:30:00,84.11,84.21,84.04,84.16,24386.0,82.8294,82.9279,82.7604,82.8786,24386.0
2023-08-15 13:40:00,84.2,84.2,84.08,84.12,13341.0,82.918,82.918,82.7998,82.8392,13341.0
2023-08-15 13:50:00,84.14,84.28,84.11,84.24,19046.0,82.8589,82.9968,82.8294,82.9574,19046.0
2023-08-15 14:00:00,84.23,84.28,84.13,84.23,17071.0,82.9476,82.9968,82.8491,82.9476,17071.0
2023-08-15 14:10:00,84.24,84.55,84.23,84.55,26623.0,82.9574,83.2627,82.9476,83.2627,26623.0
2023-08-15 14:20:00,84.56,84.6,84.38,84.41,36538.0,83.2725,83.3119,83.0953,83.1248,36538.0
2023-08-15 14:30:00,84.42,84.56,84.41,84.48,19908.0,83.1347,83.2725,83.1248,83.1938,19908.0
2023-08-15 14:40:00,84.48,84.55,84.43,84.45,24120.0,83.1938,83.2627,83.1445,83.1642,24120.0
2023-08-15 14:50:00,84.44,84.49,84.32,84.34,16251.0,83.1544,83.2036,83.0362,83.0559,16251.0
2023-08-15 15:00:00,84.37,84.4,84.32,84.34,16175.0,83.0854,83.115,83.0362,83.0559,16175.0
2023-08-15 15:10:00,84.35,84.38,84.29,84.38,18322.0,83.0657,83.0953,83.0066,83.0953,18322.0
2023-08-15 15:20:00,84.34,84.37,83.98,83.99,46836.0,83.0559,83.0854,82.7014,82.7112,46836.0
2023-08-15 15:30:00,83.98,84.26,83.94,84.08,43462.0,82.7014,82.9771,82.662,82.7998,43462.0
2023-08-15 15:40:00,84.09,84.15,84.0,84.02,51576.0,82.8097,82.8688,82.7211,82.7408,51576.0
2023-08-15 15:50:00,84.02,84.28,83.99,84.19,206330.0,82.7408,82.9968,82.7112,82.9082,206330.0
2023-08-16 09:30:00,84.2,84.71,84.05,84.67,46159.0,82.918,83.4202,82.7703,83.3809,46159.0
2023-08-16 09:40:00,84.69,84.73,84.29,84.34,16184.0,83.4006,83.4399,83.0066,83.0559,16184.0
2023-08-16 09:50:00,84.33,84.44,84.05,84.15,22955.0,83.046,83.1544,82.7703,82.8688,22955.0
2023-08-16 10:00:00,84.08,84.22,83.82,84.02,29825.0,82.7998,82.9377,82.5438,82.7408,29825.0
2023-08-16 10:10:00,84.02,84.22,83.89,84.22,33145.0,82.7408,82.9377,82.6127,82.9377,33145.0
2023-08-16 10:20:00,84.21,84.32,83.82,83.92,47922.0,82.9279,83.0362,82.5438,82.6423,47922.0
2023-08-16 10:30:00,83.94,84.0,83.73,83.81,51688.0,82.662,82.7211,82.4552,82.534,51688.0
2023-08-16 10:40:00,83.85,83.97,83.78,83.79,21436.0,82.5733,82.6915,82.5044,82.5143,21436.0
2023-08-16 10:50:00,83.79,84.05,83.77,84.03,25315.0,82.5143,82.7703,82.4946,82.7506,25315.0
2023-08-16 11:00:00,84.05,84.15,83.86,83.97,22381.0,82.7703,82.8688,82.5832,82.6915,22381.0
2023-08-16 11:10:00,83.96,84.0,83.88,83.92,19845.0,82.6817,82.7211,82.6029,82.6423,19845.0
2023-08-16 11:20:00,83.92,83.97,83.84,83.92,19385.0,82.6423,82.6915,82.5635,82.6423,19385.0
2023-08-16 11:30:00,83.94,83.96,83.83,83.83,12632.0,82.662,82.6817,82.5536,82.5536,12632.0
2023-08-16 11:40:00,83.84,83.86,83.6,83.63,25929.0,82.5635,82.5832,82.3271,82.3567,25929.0
2023-08-16 11:50:00,83.63,83.75,83.5,83.54,17674.0,82.3567,82.4749,82.2287,82.2681,17674.0
2023-08-16 12:00:00,83.53,83.63,83.46,83.49,22708.0,82.2582,82.3567,82.1893,82.2188,22708.0
2023-08-16 12:10:00,83.46,83.46,83.21,83.22,25706.0,82.1893,82.1893,81.9431,81.9529,25706.0
2023-08-16 12:20:00,83.19,83.19,83.01,83.08,17032.0,81.9234,81.9234,81.7461,81.8151,17032.0
2023-08-16 12:30:00,83.06,83.2,82.95,83.16,16927.0,81.7954,81.9332,81.687,81.8938,16927.0
2023-08-16 12:40:00,83.14,83.25,83.1,83.22,9839.0,81.8742,81.9825,81.8348,81.9529,9839.0
2023-08-16 12:50:00,83.21,83.36,83.2,83.27,13710.0,81.9431,82.0908,81.9332,82.0022,13710.0
2023-08-16 13:00:00,83.23,83.33,83.05,83.05,19041.0,81.9628,82.0613,81.7855,81.7855,19041.0
2023-08-16 13:10:00,83.08,83.16,83.01,83.07,16051.0,81.8151,81.8938,81.7461,81.8052,16051.0
2023-08-16 13:20:00,83.11,83.19,83.07,83.15,8440.0,81.8446,81.9234,81.8052,81.884,8440.0
2023-08-16 13:30:00,83.15,83.22,83.06,83.21,13445.0,81.884,81.9529,81.7954,81.9431,13445.0
2023-08-16 13:40:00,83.22,83.55,83.22,83.51,19099.0,81.9529,82.2779,81.9529,82.2385,19099.0
2023-08-16 13:50:00,83.53,83.62,83.48,83.62,21840.0,82.2582,82.3468,82.209,82.3468,21840.0
2023-08-16 14:00:00,83.62,83.62,83.36,83.61,44996.0,82.3468,82.3468,82.0908,82.337,44996.0
2023-08-16 14:10:00,83.59,83.72,83.41,83.72,20008.0,82.3173,82.4453,82.14,82.4453,20008.0
2023-08-16 14:20:00,83.73,83.94,83.7,83.91,19982.0,82.4552,82.662,82.4256,82.6324,19982.0
2023-08-16 14:30:00,83.88,84.02,83.83,83.84,22356.0,82.6029,82.7408,82.5536,82.5635,22356.0
2023-08-16 14:40:00,83.84,83.87,83.42,83.42,11753.0,82.5635,82.593,82.1499,82.1499,11753.0
2023-08-16 14:50:00,83.46,83.47,83.36,83.37,25905.0,82.1893,82.1991,82.0908,82.1007,25905.0
2023-08-16 15:00:00,83.37,83.38,83.03,83.09,29736.0,82.1007,82.1105,81.7658,81.8249,29736.0
2023-08-16 15:10:00,83.06,83.08,82.6,82.65,23286.0,81.7954,81.8151,81.3424,81.3916,23286.0
2023-08-16 15:20:00,82.62,82.66,82.39,82.51,55654.0,81.3621,81.4015,81.1356,81.2537,55654.0
2023-08-16 15:30:00,82.51,82.84,82.3,82.47,117644.0,81.2537,81.5787,81.0469,81.2144,117644.0
2023-08-16 15:40:00,82.5,82.69,82.48,82.67,70113.0,81.2439,81.431,81.2242,81.4113,70113.0
2023-08-16 15:50:00,82.68,82.72,82.45,82.56,208850.0,81.4212,81.4605,81.1947,81.303,208850.0
2023-08-17 09:30:00,82.95,83.23,82.73,83.06,53789.0,81.687,81.9628,81.4704,81.7954,53789.0
2023-08-17 09:40:00,83.16,83.44,83.0,83.19,15861.0,81.8938,82.1696,81.7363,81.9234,15861.0
2023-08-17 09:50:00,83.18,83.42,82.64,83.02,25829.0,81.9135,82.1499,81.3818,81.756,25829.0
2023-08-17 10:00:00,83.04,83.39,83.02,83.39,31574.0,81.7757,82.1203,81.756,82.1203,31574.0
2023-08-17 10:10:00,83.34,83.34,82.53,82.64,25584.0,82.0711,82.0711,81.2734,81.3818,25584.0
2023-08-17 10:20:00,82.64,82.74,82.14,82.22,26463.0,81.3818,81.4802,80.8894,80.9682,26463.0
2023-08-17 10:30:00,82.16,82.16,81.85,81.96,34483.0,80.9091,80.9091,80.6038,80.7121,34483.0
2023-08-17 10:40:00,81.93,82.01,81.49,81.7,47925.0,80.6826,80.7614,80.2493,80.4561,47925.0
2023-08-17 10:50:00,81.7,82.2,81.7,81.98,59391.0,80.4561,80.9485,80.4561,80.7318,59391.0
2023-08-17 11:00:00,82.04,82.11,81.6,81.6,44104.0,80.7909,80.8598,80.3576,80.3576,44104.0
2023-08-17 11:10:00,81.61,81.67,80.81,80.83,49891.0,80.3674,80.4265,79.5796,79.5993,49891.0
2023-08-17 11:20:00,80.8,80.89,80.45,80.47,74342.0,79.5698,79.6584,79.2251,79.2448,74342.0
2023-08-17 11:30:00,80.41,80.6,80.21,80.52,35642.0,79.1857,79.3728,78.9888,79.294,35642.0
2023-08-17 11:40:00,80.56,80.75,80.52,80.67,15329.0,79.3334,79.5205,79.294,79.4418,15329.0
2023-08-17 11:50:00,80.67,80.79,80.51,80.63,20625.0,79.4418,79.5599,79.2842,79.4024,20625.0
2023-08-17 12:00:00,80.63,80.86,80.53,80.68,27481.0,79.4024,79.6289,79.3039,79.4516,27481.0
2023-08-17 12:10:00,80.68,80.96,80.61,80.67,29595.0,79.4516,79.7273,79.3827,79.4418,29595.0
2023-08-17 12:20:00,80.69,80.75,80.41,80.74,26470.0,79.4615,79.5205,79.1857,79.5107,26470.0
2023-08-17 12:30:00,80.79,80.99,80.79,80.88,15416.0,79.5599,79.7569,79.5599,79.6486,15416.0
2023-08-17 12:40:00,80.88,81.12,80.81,81.06,18462.0,79.6486,79.8849,79.5796,79.8258,18462.0
2023-08-17 12:50:00,81.07,81.16,80.99,81.16,17631.0,79.8357,79.9243,79.7569,79.9243,17631.0
2023-08-17 13:00:00,81.2,81.22,80.89,80.92,10881.0,79.9637,79.9834,79.6584,79.688,10881.0
2023-08-17 13:10:00,80.89,80.92,80.69,80.86,17731.0,79.6584,79.688,79.4615,79.6289,17731.0
2023-08-17 13:20:00,80.85,80.91,80.62,80.66,16789.0,79.619,79.6781,79.3925,79.4319,16789.0
2023-08-17 13:30:00,80.65,80.74,80.59,80.59,11459.0,79.4221,79.5107,79.363,79.363,11459.0
2023-08-17 13:40:00,80.6,80.66,80.24,80.25,27970.0,79.3728,79.4319,79.0183,79.0282,27970.0
2023-08-17 13:50:00,80.22,80.31,80.03,80.19,58639.0,78.9986,79.0872,78.8115,78.9691,58639.0
2023-08-17 14:00:00,80.18,80.24,79.95,80.02,34478.0,78.9592,79.0183,78.7327,78.8017,34478.0
2023-08-17 14:10:00,80.01,80.01,79.62,79.78,32748.0,78.7918,78.7918,78.4077,78.5653,32748.0
2023-08-17 14:20:00,79.78,79.92,79.55,79.61,50295.0,78.5653,78.7032,78.3388,78.3979,50295.0
2023-08-17 14:30:00,79.58,79.6,79.37,79.43,31051.0,78.3684,78.3881,78.1616,78.2206,31051.0
2023-08-17 14:40:00,79.41,79.47,79.12,79.35,47648.0,78.2009,78.26,77.9154,78.1419,47648.0
2023-08-17 14:50:00,79.36,79.47,79.09,79.29,40399.0,78.1517,78.26,77.8858,78.0828,40399.0
2023-08-17 15:00:00,79.28,79.32,78.96,78.98,41694.0,78.0729,78.1123,77.7578,77.7775,41694.0
2023-08-17 15:10:00,78.97,79.06,78.79,79.0,53897.0,77.7676,77.8563,77.5904,77.7972,53897.0
2023-08-17 15:20:00,79.02,79.05,78.65,79.04,64716.0,77.8169,77.8464,77.4525,77.8366,64716.0
2023-08-17 15:30:00,79.1,79.33,78.79,78.79,80395.0,77.8957,78.1222,77.5904,77.5904,80395.0
2023-08-17 15:40:00,78.78,78.95,78.68,78.7,108075.0,77.5805,77.7479,77.4821,77.5018,108075.0
2023-08-17 15:50:00,78.71,78.9,78.67,78.79,323048.0,77.5116,77.6987,77.4722,77.5904,323048.0
2023-08-18 09:30:00,78.14,79.32,77.78,78.97,142705.0,76.9503,78.1123,76.5958,77.7676,142705.0
2023-08-18 09:40:00,78.97,79.55,78.97,79.46,80018.0,77.7676,78.3388,77.7676,78.2502,80018.0
2023-08-18 09:50:00,79.47,79.51,79.01,79.02,41591.0,78.26,78.2994,77.807,77.8169,41591.0
2023-08-18 10:00:00,78.99,79.65,78.99,79.65,42786.0,77.7873,78.4373,77.7873,78.4373,42786.0
2023-08-18 10:10:00,79.66,79.66,79.21,79.46,24047.0,78.4471,78.4471,78.004,78.2502,24047.0
2023-08-18 10:20:00,79.53,79.56,79.13,79.28,20833.0,78.3191,78.3487,77.9252,78.0729,20833.0
2023-08-18 10:30:00,79.23,79.5,79.11,79.43,27777.0,78.0237,78.2896,77.9055,78.2206,27777.0
2023-08-18 10:40:00,79.43,79.6,79.22,79.31,41182.0,78.2206,78.3881,78.0138,78.1025,41182.0
2023-08-18 10:50:00,79.3,79.4,79.16,79.39,29710.0,78.0926,78.1911,77.9548,78.1812,29710.0
2023-08-18 11:00:00,79.41,79.57,79.33,79.33,12969.0,78.2009,78.3585,78.1222,78.1222,12969.0
2023-08-18 11:10:00,79.34,79.72,79.34,79.66,25249.0,78.132,78.5062,78.132,78.4471,25249.0
2023-08-18 11:20:00,79.64,79.66,79.31,79.34,17043.0,78.4274,78.4471,78.1025,78.132,17043.0
2023-08-18 11:30:00,79.33,79.33,79.16,79.23,27712.0,78.1222,78.1222,77.9548,78.0237,27712.0
2023-08-18 11:40:00,79.24,79.3,79.09,79.11,19129.0,78.0335,78.0926,77.8858,77.9055,19129.0
2023-08-18 11:50:00,79.1,79.59,79.1,79.51,22637.0,77.8957,78.3782,77.8957,78.2994,22637.0
2023-08-18 12:00:00,79.5,79.5,79.09,79.14,12957.0,78.2896,78.2896,77.8858,77.9351,12957.0
2023-08-18 12:10:00,79.13,79.17,78.59,78.65,61255.0,77.9252,77.9646,77.3934,77.4525,61255.0
2023-08-18 12:20:00,78.67,78.82,78.61,78.66,25896.0,77.4722,77.6199,77.4131,77.4624,25896.0
2023-08-18 12:30:00,78.65,78.93,78.65,78.74,16385.0,77.4525,77.7283,77.4525,77.5411,16385.0
2023-08-18 12:40:00,78.77,79.04,78.77,78.98,19512.0,77.5707,77.8366,77.5707,77.7775,19512.0
2023-08-18 12:50:00,78.99,79.12,78.95,78.96,10172.0,77.7873,77.9154,77.7479,77.7578,10172.0
2023-08-18 13:00:00,78.96,79.01,78.85,78.93,16435.0,77.7578,77.807,77.6495,77.7283,16435.0
2023-08-18 13:10:00,78.93,78.93,78.76,78.77,10090.0,77.7283,77.7283,77.5608,77.5707,10090.0
2023-08-18 13:20:00,78.77,78.86,78.65,78.84,16654.0,77.5707,77.6593,77.4525,77.6396,16654.0
2023-08-18 13:30:00,78.87,79.0,78.83,78.89,20158.0,77.6692,77.7972,77.6298,77.6889,20158.0
2023-08-18 13:40:00,78.88,78.97,78.77,78.78,45148.0,77.679,77.7676,77.5707,77.5805,45148.0
2023-08-18 13:50:00,78.75,78.84,78.65,78.66,23171.0,77.551,77.6396,77.4525,77.4624,23171.0
2023-08-18 14:00:00,78.68,78.76,78.63,78.74,23423.0,77.4821,77.5608,77.4328,77.5411,23423.0
2023-08-18 14:10:00,78.69,78.84,78.5,78.76,33563.0,77.4919,77.6396,77.3048,77.5608,33563.0
2023-08-18 14:20:00,78.77,78.95,78.74,78.94,21156.0,77.5707,77.7479,77.5411,77.7381,21156.0
2023-08-18 14:30:00,78.96,79.07,78.85,79.07,13154.0,77.7578,77.8661,77.6495,77.8661,13154.0
2023-08-18 14:40:00,79.08,79.26,79.05,79.16,33468.0,77.876,78.0532,77.8464,77.9548,33468.0
2023-08-18 14:50:00,79.23,79.24,79.1,79.16,20856.0,78.0237,78.0335,77.8957,77.9548,20856.0
2023-08-18 15:00:00,79.13,79.14,78.98,79.01,24377.0,77.9252,77.9351,77.7775,77.807,24377.0
2023-08-18 15:10:00,78.99,79.12,78.9,79.12,26865.0,77.7873,77.9154,77.6987,77.9154,26865.0
2023-08-18 15:20:00,79.14,79.21,79.06,79.15,27287.0,77.9351,78.004,77.8563,77.9449,27287.0
2023-08-18 15:30:00,79.16,79.26,79.08,79.11,31056.0,77.9548,78.0532,77.876,77.9055,31056.0
2023-08-18 15:40:00,79.14,79.4,79.11,79.27,59458.0,77.9351,78.1911,77.9055,78.0631,59458.0
2023-08-18 15:50:00,79.28,79.33,79.01,79.32,269629.0,78.0729,78.1222,77.807,78.1123,269629.0
2023-08-21 09:30:00,79.4,79.73,79.07,79.23,66419.0,78.1911,78.5161,77.8661,78.0237,66419.0
2023-08-21 09:40:00,79.15,79.22,78.3,78.6,70036.0,77.9449,78.0138,77.1078,77.4033,70036.0
2023-08-21 09:50:00,78.63,78.73,78.06,78.28,43411.0,77.4328,77.5313,76.8715,77.0881,43411.0
2023-08-21 10:00:00,78.32,78.61,77.92,78.59,32915.0,77.1275,77.4131,76.7336,77.3934,32915.0
2023-08-21 10:10:00,78.61,78.62,78.22,78.32,40070.0,77.4131,77.423,77.0291,77.1275,40070.0
2023-08-21 10:20:00,78.31,78.32,77.69,77.69,48251.0,77.1177,77.1275,76.5071,76.5071,48251.0
2023-08-21 10:30:00,77.64,77.93,77.36,77.9,42709.0,76.4579,76.7435,76.1822,76.7139,42709.0
2023-08-21 10:40:00,77.9,77.93,77.73,77.89,18172.0,76.7139,76.7435,76.5465,76.7041,18172.0
2023-08-21 10:50:00,77.87,77.96,77.73,77.82,23131.0,76.6844,76.773,76.5465,76.6352,23131.0
2023-08-21 11:00:00,77.82,77.89,77.48,77.5,17474.0,76.6352,76.7041,76.3003,76.32,17474.0
2023-08-21 11:10:00,77.53,77.55,77.35,77.52,26844.0,76.3496,76.3693,76.1723,76.3397,26844.0
2023-08-21 11:20:00,77.53,77.59,77.39,77.39,25825.0,76.3496,76.4087,76.2117,76.2117,25825.0
2023-08-21 11:30:00,77.44,77.55,77.25,77.34,30589.0,76.2609,76.3693,76.0738,76.1625,30589.0
2023-08-21 11:40:00,77.3,77.34,77.07,77.2,38321.0,76.1231,76.1625,75.8966,76.0246,38321.0
2023-08-21 11:50:00,77.19,77.28,77.07,77.21,24239.0,76.0147,76.1034,75.8966,76.0344,24239.0
2023-08-21 12:00:00,77.22,77.37,77.0,77.07,21506.0,76.0443,76.192,75.8276,75.8966,21506.0
2023-08-21 12:10:00,77.07,77.35,77.05,77.33,16544.0,75.8966,76.1723,75.8769,76.1526,16544.0
2023-08-21 12:20:00,77.33,77.48,77.3,77.4,11852.0,76.1526,76.3003,76.1231,76.2215,11852.0
2023-08-21 12:30:00,77.38,77.42,77.25,77.38,24900.0,76.2019,76.2412,76.0738,76.2019,24900.0
2023-08-21 12:40:00,77.4,77.51,77.28,77.43,16418.0,76.2215,76.3299,76.1034,76.2511,16418.0
2023-08-21 12:50:00,77.45,77.69,77.41,77.6,27051.0,76.2708,76.5071,76.2314,76.4185,27051.0
2023-08-21 13:00:00,77.59,77.6,77.38,77.42,10909.0,76.4087,76.4185,76.2019,76.2412,10909.0
2023-08-21 13:10:00,77.46,77.61,77.39,77.61,11619.0,76.2806,76.4283,76.2117,76.4283,11619.0
2023-08-21 13:20:00,77.61,77.66,77.5,77.53,13149.0,76.4283,76.4776,76.32,76.3496,13149.0
2023-08-21 13:30:00,77.55,77.66,77.55,77.57,11489.0,76.3693,76.4776,76.3693,76.389,11489.0
2023-08-21 13:40:00,77.6,77.81,77.6,77.67,18671.0,76.4185,76.6253,76.4185,76.4874,18671.0
2023-08-21 13:50:00,77.65,77.66,77.32,77.36,32391.0,76.4677,76.4776,76.1428,76.1822,32391.0
2023-08-21 14:00:00,77.36,77.45,77.27,77.31,30767.0,76.1822,76.2708,76.0935,76.1329,30767.0
2023-08-21 14:10:00,77.32,77.53,77.31,77.35,31325.0,76.1428,76.3496,76.1329,76.1723,31325.0
2023-08-21 14:20:00,77.38,77.41,77.24,77.3,29869.0,76.2019,76.2314,76.064,76.1231,29869.0
2023-08-21 14:30:00,77.3,77.54,77.29,77.49,16699.0,76.1231,76.3594,76.1132,76.3102,16699.0
2023-08-21 14:40:00,77.52,77.65,77.5,77.64,12021.0,76.3397,76.4677,76.32,76.4579,12021.0
2023-08-21 14:50:00,77.65,77.7,77.6,77.66,12772.0,76.4677,76.517,76.4185,76.4776,12772.0
2023-08-21 15:00:00,77.67,77.89,77.65,77.84,23039.0,76.4874,76.7041,76.4677,76.6548,23039.0
2023-08-21 15:10:00,77.85,77.91,77.8,77.88,29579.0,76.6647,76.7238,76.6155,76.6942,29579.0
2023-08-21 15:20:00,77.89,77.99,77.82,77.88,35217.0,76.7041,76.8026,76.6352,76.6942,35217.0
2023-08-21 15:30:00,77.87,78.05,77.79,77.96,59013.0,76.6844,76.8617,76.6056,76.773,59013.0
2023-08-21 15:40:00,77.97,78.02,77.89,77.97,49308.0,76.7829,76.8321,76.7041,76.7829,49308.0
2023-08-21 15:50:00,77.98,78.01,77.8,77.97,162051.0,76.7927,76.8223,76.6155,76.7829,162051.0
2023-08-22 09:30:00,77.96,79.0,77.96,78.71,62596.0,76.773,77.7972,76.773,77.5116,62596.0
2023-08-22 09:40:00,78.77,79.19,78.66,78.82,25812.0,77.5707,77.9843,77.4624,77.6199,25812.0
2023-08-22 09:50:00,78.82,78.94,78.26,78.49,35606.0,77.6199,77.7381,77.0685,77.295,35606.0
2023-08-22 10:00:00,78.49,78.65,78.26,78.31,24206.0,77.295,77.4525,77.0685,77.1177,24206.0
2023-08-22 10:10:00,78.26,78.62,78.26,78.56,14550.0,77.0685,77.423,77.0685,77.3639,14550.0
2023-08-22 10:20:00,78.53,78.62,78.42,78.45,21618.0,77.3343,77.423,77.226,77.2556,21618.0
2023-08-22 10:30:00,78.43,78.56,78.27,78.55,9679.0,77.2359,77.3639,77.0783,77.354,9679.0
2023-08-22 10:40:00,78.58,78.91,78.5,78.87,23581.0,77.3836,77.7086,77.3048,77.6692,23581.0
2023-08-22 10:50:00,78.84,79.12,78.75,79.0,23430.0,77.6396,77.9154,77.551,77.7972,23430.0
2023-08-22 11:00:00,79.01,79.03,78.77,78.81,28716.0,77.807,77.8267,77.5707,77.6101,28716.0
2023-08-22 11:10:00,78.8,79.27,78.75,79.11,34936.0,77.6002,78.0631,77.551,77.9055,34936.0
2023-08-22 11:20:00,79.06,79.42,79.01,79.27,28724.0,77.8563,78.2108,77.807,78.0631,28724.0
2023-08-22 11:30:00,79.33,79.38,79.18,79.21,18015.0,78.1222,78.1714,77.9744,78.004,18015.0
2023-08-22 11:40:00,79.2,79.32,79.18,79.24,16994.0,77.9941,78.1123,77.9744,78.0335,16994.0
2023-08-22 11:50:00,79.26,79.29,79.1,79.25,10489.0,78.0532,78.0828,77.8957,78.0434,10489.0
2023-08-22 12:00:00,79.25,79.27,79.17,79.19,9731.0,78.0434,78.0631,77.9646,77.9843,9731.0
2023-08-22 12:10:00,79.21,79.23,79.01,79.15,22511.0,78.004,78.0237,77.807,77.9449,22511.0
2023-08-22 12:20:00,79.17,79.26,79.08,79.26,7606.0,77.9646,78.0532,77.876,78.0532,7606.0
2023-08-22 12:30:00,79.29,79.41,79.24,79.33,29748.0,78.0828,78.2009,78.0335,78.1222,29748.0
2023-08-22 12:40:00,79.34,79.49,79.33,79.34,22020.0,78.132,78.2797,78.1222,78.132,22020.0
2023-08-22 12:50:00,79.34,79.45,79.21,79.22,12475.0,78.132,78.2403,78.004,78.0138,12475.0
2023-08-22 13:00:00,79.2,79.2,78.92,79.04,39451.0,77.9941,77.9941,77.7184,77.8366,39451.0
2023-08-22 13:10:00,79.04,79.09,78.71,78.91,36292.0,77.8366,77.8858,77.5116,77.7086,36292.0
2023-08-22 13:20:00,78.93,79.16,78.93,79.12,8998.0,77.7283,77.9548,77.7283,77.9154,8998.0
2023-08-22 13:30:00,79.15,79.24,79.03,79.14,14329.0,77.9449,78.0335,77.8267,77.9351,14329.0
2023-08-22 13:40:00,79.14,79.16,78.98,79.03,46466.0,77.9351,77.9548,77.7775,77.8267,46466.0
2023-08-22 13:50:00,79.04,79.09,79.0,79.05,19558.0,77.8366,77.8858,77.7972,77.8464,19558.0
2023-08-22 14:00:00,79.06,79.45,79.02,79.3,40752.0,77.8563,78.2403,77.8169,78.0926,40752.0
2023-08-22 14:10:00,79.28,79.35,79.16,79.35,14122.0,78.0729,78.1419,77.9548,78.1419,14122.0
2023-08-22 14:20:00,79.33,79.44,79.24,79.42,16262.0,78.1222,78.2305,78.0335,78.2108,16262.0
2023-08-22 14:30:00,79.41,79.46,79.31,79.42,15537.0,78.2009,78.2502,78.1025,78.2108,15537.0
2023-08-22 14:40:00,79.43,79.52,79.34,79.46,29573.0,78.2206,78.3093,78.132,78.2502,29573.0
2023-08-22 14:50:00,79.46,79.57,79.42,79.45,30847.0,78.2502,78.3585,78.2108,78.2403,30847.0
2023-08-22 15:00:00,79.47,79.59,79.39,79.56,31615.0,78.26,78.3782,78.1812,78.3487,31615.0
2023-08-22 15:10:00,79.56,79.75,79.55,79.58,45432.0,78.3487,78.5358,78.3388,78.3684,45432.0
2023-08-22 15:20:00,79.58,79.62,79.35,79.37,42928.0,78.3684,78.4077,78.1419,78.1616,42928.0
2023-08-22 15:30:00,79.38,79.38,79.04,79.09,75244.0,78.1714,78.1714,77.8366,77.8858,75244.0
2023-08-22 15:40:00,79.08,79.25,78.86,78.88,103264.0,77.876,78.0434,77.6593,77.679,103264.0
2023-08-22 15:50:00,78.87,79.01,78.8,78.86,264672.0,77.6692,77.807,77.6002,77.6593,264672.0
2023-08-23 09:30:00,79.45,79.84,78.95,79.33,71767.0,78.2403,78.6244,77.7479,78.1222,71767.0
2023-08-23 09:40:00,79.31,79.95,78.92,79.84,42549.0,78.1025,78.7327,77.7184,78.6244,42549.0
2023-08-23 09:50:00,79.9,80.12,79.72,79.84,40619.0,78.6835,78.9001,78.5062,78.6244,40619.0
2023-08-23 10:00:00,79.89,80.73,79.77,80.68,75767.0,78.6736,79.5008,78.5555,79.4516,75767.0
2023-08-23 10:10:00,80.7,81.07,80.63,80.66,72859.0,79.4713,79.8357,79.4024,79.4319,72859.0
2023-08-23 10:20:00,80.64,80.68,80.41,80.49,28684.0,79.4122,79.4516,79.1857,79.2645,28684.0
2023-08-23 10:30:00,80.49,80.6,80.39,80.58,24516.0,79.2645,79.3728,79.166,79.3531,24516.0
2023-08-23 10:40:00,80.6,80.77,80.5,80.61,16776.0,79.3728,79.5402,79.2743,79.3827,16776.0
2023-08-23 10:50:00,80.57,80.94,80.57,80.74,35326.0,79.3433,79.7076,79.3433,79.5107,35326.0
2023-08-23 11:00:00,80.76,80.81,80.45,80.77,32674.0,79.5304,79.5796,79.2251,79.5402,32674.0
2023-08-23 11:10:00,80.77,80.85,80.56,80.59,14604.0,79.5402,79.619,79.3334,79.363,14604.0
2023-08-23 11:20:00,80.58,80.69,80.38,80.47,18136.0,79.3531,79.4615,79.1562,79.2448,18136.0
2023-08-23 11:30:00,80.46,80.59,80.34,80.38,11620.0,79.235,79.363,79.1168,79.1562,11620.0
2023-08-23 11:40:00,80.36,80.44,80.26,80.42,14011.0,79.1365,79.2153,79.038,79.1956,14011.0
2023-08-23 11:50:00,80.4,80.43,80.3,80.39,17561.0,79.1759,79.2054,79.0774,79.166,17561.0
2023-08-23 12:00:00,80.35,80.37,80.06,80.07,30709.0,79.1266,79.1463,78.841,78.8509,30709.0
2023-08-23 12:10:00,80.09,80.25,80.05,80.09,29295.0,78.8706,79.0282,78.8312,78.8706,29295.0
2023-08-23 12:20:00,80.08,80.1,79.92,79.97,19955.0,78.8607,78.8804,78.7032,78.7524,19955.0
2023-08-23 12:30:00,80.01,80.14,79.98,80.1,14002.0,78.7918,78.9198,78.7623,78.8804,14002.0
2023-08-23 12:40:00,80.1,80.13,79.98,80.13,21146.0,78.8804,78.91,78.7623,78.91,21146.0
2023-08-23 12:50:00,80.15,80.18,79.95,80.09,16183.0,78.9297,78.9592,78.7327,78.8706,16183.0
2023-08-23 13:00:00,80.09,80.12,79.99,80.04,8733.0,78.8706,78.9001,78.7721,78.8214,8733.0
2023-08-23 13:10:00,80.03,80.18,79.91,80.08,16509.0,78.8115,78.9592,78.6933,78.8607,16509.0
2023-08-23 13:20:00,80.07,80.12,79.85,79.89,12018.0,78.8509,78.9001,78.6342,78.6736,12018.0
2023-08-23 13:30:00,79.89,79.91,79.78,79.82,11838.0,78.6736,78.6933,78.5653,78.6047,11838.0
2023-08-23 13:40:00,79.83,79.9,79.66,79.9,27141.0,78.6145,78.6835,78.4471,78.6835,27141.0
2023-08-23 13:50:00,79.92,79.92,79.7,79.74,15102.0,78.7032,78.7032,78.4865,78.5259,15102.0
2023-08-23 14:00:00,79.76,79.77,79.5,79.51,11582.0,78.5456,78.5555,78.2896,78.2994,11582.0
2023-08-23 14:10:00,79.5,79.59,79.45,79.46,28495.0,78.2896,78.3782,78.2403,78.2502,28495.0
2023-08-23 14:20:00,79.46,79.7,79.41,79.69,19676.0,78.2502,78.4865,78.2009,78.4767,19676.0
2023-08-23 14:30:00,79.71,79.73,79.62,79.65,17590.0,78.4964,78.5161,78.4077,78.4373,17590.0
2023-08-23 14:40:00,79.66,79.72,79.51,79.55,10466.0,78.4471,78.5062,78.2994,78.3388,10466.0
2023-08-23 14:50:00,79.54,79.59,79.45,79.48,13165.0,78.329,78.3782,78.2403,78.2699,13165.0
2023-08-23 15:00:00,79.47,79.59,79.38,79.5,16192.0,78.26,78.3782,78.1714,78.2896,16192.0
2023-08-23 15:10:00,79.5,79.52,79.37,79.37,20093.0,78.2896,78.3093,78.1616,78.1616,20093.0
2023-08-23 15:20:00,79.38,79.48,79.35,79.47,19821.0,78.1714,78.2699,78.1419,78.26,19821.0
2023-08-23 15:30:00,79.47,79.6,79.44,79.45,43098.0,78.26,78.3881,78.2305,78.2403,43098.0
2023-08-23 15:40:00,79.44,79.49,79.3,79.44,90478.0,78.2305,78.2797,78.0926,78.2305,90478.0
2023-08-23 15:50:00,79.45,79.67,79.35,79.66,233574.0,78.2403,78.457,78.1419,78.4471,233574.0
2023-08-24 09:30:00,79.62,80.05,79.18,79.86,49695.0,78.4077,78.8312,77.9744,78.6441,49695.0
2023-08-24 09:40:00,79.89,79.9,79.35,79.78,25353.0,78.6736,78.6835,78.1419,78.5653,25353.0
2023-08-24 09:50:00,79.84,80.28,79.66,80.19,22093.0,78.6244,79.0577,78.4471,78.9691,22093.0
2023-08-24 10:00:00,80.26,80.51,80.1,80.25,27189.0,79.038,79.2842,78.8804,79.0282,27189.0
2023-08-24 10:10:00,80.24,80.24,80.01,80.12,20642.0,79.0183,79.0183,78.7918,78.9001,20642.0
2023-08-24 10:20:00,80.14,80.45,80.05,80.34,14496.0,78.9198,79.2251,78.8312,79.1168,14496.0
2023-08-24 10:30:00,80.31,80.31,79.79,79.89,19040.0,79.0872,79.0872,78.5752,78.6736,19040.0
2023-08-24 10:40:00,79.9,79.99,79.66,79.8,6130.0,78.6835,78.7721,78.4471,78.585,6130.0
2023-08-24 10:50:00,79.82,79.99,79.7,79.71,15438.0,78.6047,78.7721,78.4865,78.4964,15438.0
2023-08-24 11:00:00,79.66,79.66,79.27,79.34,19602.0,78.4471,78.4471,78.0631,78.132,19602.0
2023-08-24 11:10:00,79.37,79.45,79.05,79.09,50126.0,78.1616,78.2403,77.8464,77.8858,50126.0
2023-08-24 11:20:00,79.1,79.28,79.07,79.12,16399.0,77.8957,78.0729,77.8661,77.9154,16399.0
2023-08-24 11:30:00,79.1,79.11,78.89,78.96,23659.0,77.8957,77.9055,77.6889,77.7578,23659.0
2023-08-24 11:40:00,78.97,79.05,78.89,78.95,13521.0,77.7676,77.8464,77.6889,77.7479,13521.0
2023-08-24 11:50:00,78.97,79.05,78.88,78.99,8753.0,77.7676,77.8464,77.679,77.7873,8753.0
2023-08-24 12:00:00,78.98,79.22,78.98,79.22,13955.0,77.7775,78.0138,77.7775,78.0138,13955.0
2023-08-24 12:10:00,79.22,79.27,79.08,79.09,16316.0,78.0138,78.0631,77.876,77.8858,16316.0
2023-08-24 12:20:00,79.11,79.17,78.99,79.07,11157.0,77.9055,77.9646,77.7873,77.8661,11157.0
2023-08-24 12:30:00,79.08,79.21,78.98,79.17,23546.0,77.876,78.004,77.7775,77.9646,23546.0
2023-08-24 12:40:00,79.15,79.49,79.15,79.49,21223.0,77.9449,78.2797,77.9449,78.2797,21223.0
2023-08-24 12:50:00,79.54,79.56,79.43,79.47,11996.0,78.329,78.3487,78.2206,78.26,11996.0
2023-08-24 13:00:00,79.51,79.51,79.35,79.39,7626.0,78.2994,78.2994,78.1419,78.1812,7626.0
2023-08-24 13:10:00,79.41,79.51,79.38,79.42,12408.0,78.2009,78.2994,78.1714,78.2108,12408.0
2023-08-24 13:20:00,79.43,79.44,79.14,79.28,19883.0,78.2206,78.2305,77.9351,78.0729,19883.0
2023-08-24 13:30:00,79.31,79.37,79.27,79.36,8157.0,78.1025,78.1616,78.0631,78.1517,8157.0
2023-08-24 13:40:00,79.34,79.38,79.17,79.26,13357.0,78.132,78.1714,77.9646,78.0532,13357.0
2023-08-24 13:50:00,79.26,79.3,79.1,79.15,16498.0,78.0532,78.0926,77.8957,77.9449,16498.0
2023-08-24 14:00:00,79.21,79.37,79.15,79.15,18408.0,78.004,78.1616,77.9449,77.9449,18408.0
2023-08-24 14:10:00,79.15,79.22,78.96,79.01,19173.0,77.9449,78.0138,77.7578,77.807,19173.0
2023-08-24 14:20:00,79.02,79.17,78.98,79.09,15093.0,77.8169,77.9646,77.7775,77.8858,15093.0
2023-08-24 14:30:00,79.08,79.13,78.76,78.87,23325.0,77.876,77.9252,77.5608,77.6692,23325.0
2023-08-24 14:40:00,78.88,78.88,78.65,78.83,39167.0,77.679,77.679,77.4525,77.6298,39167.0
2023-08-24 14:50:00,78.83,78.98,78.82,78.95,37087.0,77.6298,77.7775,77.6199,77.7479,37087.0
2023-08-24 15:00:00,78.94,79.09,78.87,78.89,42316.0,77.7381,77.8858,77.6692,77.6889,42316.0
2023-08-24 15:10:00,78.91,79.13,78.9,79.1,15053.0,77.7086,77.9252,77.6987,77.8957,15053.0
2023-08-24 15:20:00,79.11,79.22,78.95,78.98,37572.0,77.9055,78.0138,77.7479,77.7775,37572.0
2023-08-24 15:30:00,79.01,79.1,78.73,78.75,27568.0,77.807,77.8957,77.5313,77.551,27568.0
2023-08-24 15:40:00,78.75,78.84,78.44,78.51,57870.0,77.551,77.6396,77.2457,77.3146,57870.0
2023-08-24 15:50:00,78.49,78.72,78.34,78.37,255784.0,77.295,77.5214,77.1472,77.1768,255784.0
2023-08-25 09:30:00,78.58,78.8,78.35,78.53,38176.0,77.3836,77.6002,77.1571,77.3343,38176.0
2023-08-25 09:40:00,78.54,78.54,78.02,78.13,20783.0,77.3442,77.3442,76.8321,76.9404,20783.0
2023-08-25 09:50:00,78.14,78.18,77.76,78.01,29087.0,76.9503,76.9897,76.5761,76.8223,29087.0
2023-08-25 10:00:00,78.06,78.25,77.71,77.77,20361.0,76.8715,77.0586,76.5268,76.5859,20361.0
2023-08-25 10:10:00,77.79,78.49,77.78,78.02,22172.0,76.6056,77.295,76.5958,76.8321,22172.0
2023-08-25 10:20:00,78.0,78.04,77.58,77.76,25272.0,76.8124,76.8518,76.3988,76.5761,25272.0
2023-08-25 10:30:00,77.79,77.8,76.82,76.82,73574.0,76.6056,76.6155,75.6504,75.6504,73574.0
2023-08-25 10:40:00,76.9,76.98,76.31,76.37,77526.0,75.7292,75.8079,75.1481,75.2072,77526.0
2023-08-25 10:50:00,76.39,76.53,75.49,75.72,122881.0,75.2269,75.3648,74.3406,74.5671,122881.0
2023-08-25 11:00:00,75.77,75.89,75.12,75.66,95760.0,74.6164,74.7345,73.9763,74.508,95760.0
2023-08-25 11:10:00,75.71,75.76,75.27,75.52,68945.0,74.5573,74.6065,74.124,74.3702,68945.0
2023-08-25 11:20:00,75.53,75.78,75.29,75.71,60928.0,74.38,74.6262,74.1437,74.5573,60928.0
2023-08-25 11:30:00,75.72,76.2,75.57,76.08,51948.0,74.5671,75.0398,74.4194,74.9216,51948.0
2023-08-25 11:40:00,76.05,76.13,75.89,76.13,21411.0,74.8921,74.9709,74.7345,74.9709,21411.0
2023-08-25 11:50:00,76.06,76.19,75.68,75.77,16299.0,74.9019,75.03,74.5277,74.6164,16299.0
2023-08-25 12:00:00,75.75,75.89,75.58,75.89,34544.0,74.5967,74.7345,74.4293,74.7345,34544.0
2023-08-25 12:10:00,75.85,75.99,75.79,75.94,16737.0,74.6951,74.833,74.6361,74.7838,16737.0
2023-08-25 12:20:00,75.95,76.32,75.9,76.25,49490.0,74.7936,75.158,74.7444,75.0891,49490.0
2023-08-25 12:30:00,76.27,76.75,76.23,76.7,17927.0,75.1088,75.5814,75.0694,75.5322,17927.0
2023-08-25 12:40:00,76.7,76.72,76.37,76.51,11923.0,75.5322,75.5519,75.2072,75.3451,11923.0
2023-08-25 12:50:00,76.55,76.59,76.27,76.39,14772.0,75.3845,75.4239,75.1088,75.2269,14772.0
2023-08-25 13:00:00,76.41,76.49,76.26,76.38,13144.0,75.2466,75.3254,75.0989,75.2171,13144.0
2023-08-25 13:10:00,76.34,76.43,76.24,76.36,11426.0,75.1777,75.2663,75.0792,75.1974,11426.0
2023-08-25 13:20:00,76.31,76.34,76.09,76.25,11188.0,75.1481,75.1777,74.9315,75.0891,11188.0
2023-08-25 13:30:00,76.21,76.43,76.09,76.33,32895.0,75.0497,75.2663,74.9315,75.1678,32895.0
2023-08-25 13:40:00,76.28,76.5,76.21,76.38,47552.0,75.1186,75.3353,75.0497,75.2171,47552.0
2023-08-25 13:50:00,76.42,76.78,76.38,76.69,34543.0,75.2565,75.611,75.2171,75.5224,34543.0
2023-08-25 14:00:00,76.66,76.89,76.6,76.89,11476.0,75.4928,75.7193,75.4337,75.7193,11476.0
2023-08-25 14:10:00,76.85,77.17,76.84,77.17,19207.0,75.6799,75.995,75.6701,75.995,19207.0
2023-08-25 14:20:00,77.22,77.25,77.07,77.21,9435.0,76.0443,76.0738,75.8966,76.0344,9435.0
2023-08-25 14:30:00,77.25,77.35,77.19,77.29,16772.0,76.0738,76.1723,76.0147,76.1132,16772.0
2023-08-25 14:40:00,77.29,77.34,77.15,77.3,9360.0,76.1132,76.1625,75.9754,76.1231,9360.0
2023-08-25 14:50:00,77.31,77.45,77.25,77.4,34241.0,76.1329,76.2708,76.0738,76.2215,34241.0
2023-08-25 15:00:00,77.44,77.53,77.29,77.41,31412.0,76.2609,76.3496,76.1132,76.2314,31412.0
2023-08-25 15:10:00,77.42,77.44,77.22,77.3,78886.0,76.2412,76.2609,76.0443,76.1231,78886.0
2023-08-25 15:20:00,77.3,77.49,77.28,77.28,51631.0,76.1231,76.3102,76.1034,76.1034,51631.0
2023-08-25 15:30:00,77.29,77.31,77.05,77.11,60724.0,76.1132,76.1329,75.8769,75.936,60724.0
2023-08-25 15:40:00,77.1,77.14,76.82,76.82,64794.0,75.9261,75.9655,75.6504,75.6504,64794.0
2023-08-25 15:50:00,76.83,77.19,76.78,77.18,328436.0,75.6602,76.0147,75.611,76.0049,328436.0
2023-08-28 09:30:00,77.41,77.54,77.06,77.53,53622.0,76.2314,76.3594,75.8867,76.3496,53622.0
2023-08-28 09:40:00,77.51,78.02,77.5,77.86,17707.0,76.3299,76.8321,76.32,76.6745,17707.0
2023-08-28 09:50:00,77.8,77.98,77.42,77.92,13522.0,76.6155,76.7927,76.2412,76.7336,13522.0
2023-08-28 10:00:00,77.98,78.1,77.85,77.9,16339.0,76.7927,76.9109,76.6647,76.7139,16339.0
2023-08-28 10:10:00,77.84,77.95,77.56,77.66,16489.0,76.6548,76.7632,76.3791,76.4776,16489.0
2023-08-28 10:20:00,77.68,77.86,77.65,77.84,21157.0,76.4973,76.6745,76.4677,76.6548,21157.0
2023-08-28 10:30:00,77.81,77.81,77.51,77.55,29864.0,76.6253,76.6253,76.3299,76.3693,29864.0
2023-08-28 10:40:00,77.59,77.59,77.15,77.36,57778.0,76.4087,76.4087,75.9754,76.1822,57778.0
2023-08-28 10:50:00,77.4,77.53,77.03,77.53,49077.0,76.2215,76.3496,75.8572,76.3496,49077.0
2023-08-28 11:00:00,77.58,77.59,77.18,77.35,17427.0,76.3988,76.4087,76.0049,76.1723,17427.0
2023-08-28 11:10:00,77.34,77.35,77.17,77.3,32127.0,76.1625,76.1723,75.995,76.1231,32127.0
2023-08-28 11:20:00,77.32,77.38,77.13,77.29,19596.0,76.1428,76.2019,75.9557,76.1132,19596.0
2023-08-28 11:30:00,77.28,77.55,77.22,77.51,8803.0,76.1034,76.3693,76.0443,76.3299,8803.0
2023-08-28 11:40:00,77.53,77.53,77.32,77.44,9632.0,76.3496,76.3496,76.1428,76.2609,9632.0
2023-08-28 11:50:00,77.42,77.54,77.36,77.52,9719.0,76.2412,76.3594,76.1822,76.3397,9719.0
2023-08-28 12:00:00,77.53,77.54,77.36,77.44,12130.0,76.3496,76.3594,76.1822,76.2609,12130.0
2023-08-28 12:10:00,77.41,77.52,77.39,77.45,11851.0,76.2314,76.3397,76.2117,76.2708,11851.0
2023-08-28 12:20:00,77.45,77.49,77.39,77.46,7994.0,76.2708,76.3102,76.2117,76.2806,7994.0
2023-08-28 12:30:00,77.49,77.73,77.48,77.73,24010.0,76.3102,76.5465,76.3003,76.5465,24010.0
2023-08-28 12:40:00,77.73,77.85,77.66,77.66,16394.0,76.5465,76.6647,76.4776,76.4776,16394.0
2023-08-28 12:50:00,77.64,77.66,77.52,77.66,25664.0,76.4579,76.4776,76.3397,76.4776,25664.0
2023-08-28 13:00:00,77.66,77.85,77.56,77.56,25259.0,76.4776,76.6647,76.3791,76.3791,25259.0
2023-08-28 13:10:00,77.56,77.69,77.55,77.63,17002.0,76.3791,76.5071,76.3693,76.448,17002.0
2023-08-28 13:20:00,77.61,77.68,77.45,77.58,43702.0,76.4283,76.4973,76.2708,76.3988,43702.0
2023-08-28 13:30:00,77.6,77.61,77.5,77.55,7899.0,76.4185,76.4283,76.32,76.3693,7899.0
2023-08-28 13:40:00,77.57,77.57,77.42,77.46,7521.0,76.389,76.389,76.2412,76.2806,7521.0
2023-08-28 13:50:00,77.47,77.51,77.2,77.27,13707.0,76.2905,76.3299,76.0246,76.0935,13707.0
2023-08-28 14:00:00,77.27,77.27,77.07,77.09,8676.0,76.0935,76.0935,75.8966,75.9163,8676.0
2023-08-28 14:10:00,77.09,77.16,76.94,76.98,23080.0,75.9163,75.9852,75.7686,75.8079,23080.0
2023-08-28 14:20:00,76.97,77.09,76.91,77.07,19285.0,75.7981,75.9163,75.739,75.8966,19285.0
2023-08-28 14:30:00,77.07,77.3,77.07,77.2,12740.0,75.8966,76.1231,75.8966,76.0246,12740.0
2023-08-28 14:40:00,77.18,77.24,77.07,77.21,9605.0,76.0049,76.064,75.8966,76.0344,9605.0
2023-08-28 14:50:00,77.24,77.34,77.22,77.25,14350.0,76.064,76.1625,76.0443,76.0738,14350.0
2023-08-28 15:00:00,77.27,77.39,77.21,77.37,25165.0,76.0935,76.2117,76.0344,76.192,25165.0
2023-08-28 15:10:00,77.37,77.39,77.15,77.27,55112.0,76.192,76.2117,75.9754,76.0935,55112.0
2023-08-28 15:20:00,77.3,77.3,77.15,77.21,34435.0,76.1231,76.1231,75.9754,76.0344,34435.0
2023-08-28 15:30:00,77.2,77.47,77.19,77.42,29929.0,76.0246,76.2905,76.0147,76.2412,29929.0
2023-08-28 15:40:00,77.42,77.59,77.39,77.43,45751.0,76.2412,76.4087,76.2117,76.2511,45751.0
2023-08-28 15:50:00,77.43,77.81,77.43,77.77,250555.0,76.2511,76.6253,76.2511,76.5859,250555.0
2023-08-29 09:30:00,77.5,77.56,76.98,77.26,61494.0,76.32,76.3791,75.8079,76.0837,61494.0
2023-08-29 09:40:00,77.14,77.23,76.92,76.98,28237.0,75.9655,76.0541,75.7489,75.8079,28237.0
2023-08-29 09:50:00,77.01,77.37,76.75,77.34,13634.0,75.8375,76.192,75.5814,76.1625,13634.0
2023-08-29 10:00:00,77.4,77.9,77.35,77.82,37034.0,76.2215,76.7139,76.1723,76.6352,37034.0
2023-08-29 10:10:00,77.76,78.2,77.54,77.98,26922.0,76.5761,77.0094,76.3594,76.7927,26922.0
2023-08-29 10:20:00,77.97,78.45,77.94,78.31,41684.0,76.7829,77.2556,76.7533,77.1177,41684.0
2023-08-29 10:30:00,78.34,78.51,78.25,78.47,39114.0,77.1472,77.3146,77.0586,77.2753,39114.0
2023-08-29 10:40:00,78.46,78.54,78.13,78.18,29306.0,77.2654,77.3442,76.9404,76.9897,29306.0
2023-08-29 10:50:00,78.15,78.33,78.12,78.29,15503.0,76.9601,77.1374,76.9306,77.098,15503.0
2023-08-29 11:00:00,78.27,78.73,78.19,78.69,24299.0,77.0783,77.5313,76.9995,77.4919,24299.0
2023-08-29 11:10:00,78.74,78.78,78.52,78.63,21338.0,77.5411,77.5805,77.3245,77.4328,21338.0
2023-08-29 11:20:00,78.63,78.74,78.55,78.66,15016.0,77.4328,77.5411,77.354,77.4624,15016.0
2023-08-29 11:30:00,78.67,78.94,78.67,78.91,16048.0,77.4722,77.7381,77.4722,77.7086,16048.0
2023-08-29 11:40:00,78.92,79.11,78.87,79.01,24811.0,77.7184,77.9055,77.6692,77.807,24811.0
2023-08-29 11:50:00,78.99,79.29,78.91,79.01,23480.0,77.7873,78.0828,77.7086,77.807,23480.0
2023-08-29 12:00:00,79.03,79.21,78.96,79.21,13625.0,77.8267,78.004,77.7578,78.004,13625.0
2023-08-29 12:10:00,79.24,79.38,79.19,79.38,19514.0,78.0335,78.1714,77.9843,78.1714,19514.0
2023-08-29 12:20:00,79.39,79.47,79.29,79.29,18973.0,78.1812,78.26,78.0828,78.0828,18973.0
2023-08-29 12:30:00,79.28,79.39,79.18,79.18,16046.0,78.0729,78.1812,77.9744,77.9744,16046.0
2023-08-29 12:40:00,79.16,79.25,79.06,79.17,7994.0,77.9548,78.0434,77.8563,77.9646,7994.0
2023-08-29 12:50:00,79.2,79.35,79.19,79.27,6826.0,77.9941,78.1419,77.9843,78.0631,6826.0
2023-08-29 13:00:00,79.28,79.5,79.26,79.41,11120.0,78.0729,78.2896,78.0532,78.2009,11120.0
2023-08-29 13:10:00,79.41,79.42,79.29,79.29,8378.0,78.2009,78.2108,78.0828,78.0828,8378.0
2023-08-29 13:20:00,79.27,79.46,79.23,79.42,9765.0,78.0631,78.2502,78.0237,78.2108,9765.0
2023-08-29 13:30:00,79.42,79.51,79.34,79.37,11115.0,78.2108,78.2994,78.132,78.1616,11115.0
2023-08-29 13:40:00,79.37,79.6,79.36,79.47,30434.0,78.1616,78.3881,78.1517,78.26,30434.0
2023-08-29 13:50:00,79.42,79.52,79.3,79.46,22149.0,78.2108,78.3093,78.0926,78.2502,22149.0
2023-08-29 14:00:00,79.48,79.56,79.42,79.53,30280.0,78.2699,78.3487,78.2108,78.3191,30280.0
2023-08-29 14:10:00,79.55,79.55,79.47,79.52,15479.0,78.3388,78.3388,78.26,78.3093,15479.0
2023-08-29 14:20:00,79.55,79.69,79.5,79.63,29559.0,78.3388,78.4767,78.2896,78.4176,29559.0
2023-08-29 14:30:00,79.65,79.83,79.64,79.65,25749.0,78.4373,78.6145,78.4274,78.4373,25749.0
2023-08-29 14:40:00,79.65,79.81,79.62,79.73,36616.0,78.4373,78.5949,78.4077,78.5161,36616.0
2023-08-29 14:50:00,79.71,79.73,79.62,79.7,23622.0,78.4964,78.5161,78.4077,78.4865,23622.0
2023-08-29 15:00:00,79.7,79.72,79.61,79.61,17372.0,78.4865,78.5062,78.3979,78.3979,17372.0
2023-08-29 15:10:00,79.6,79.64,79.43,79.57,25880.0,78.3881,78.4274,78.2206,78.3585,25880.0
2023-08-29 15:20:00,79.55,79.83,79.52,79.83,29826.0,78.3388,78.6145,78.3093,78.6145,29826.0
2023-08-29 15:30:00,79.83,79.84,79.6,79.67,35512.0,78.6145,78.6244,78.3881,78.457,35512.0
2023-08-29 15:40:00,79.65,79.84,79.64,79.69,62910.0,78.4373,78.6244,78.4274,78.4767,62910.0
2023-08-29 15:50:00,79.65,80.0,79.61,79.86,301326.0,78.4373,78.782,78.3979,78.6441,301326.0
2023-08-30 09:30:00,79.94,80.21,79.46,80.14,61270.0,78.7229,78.9888,78.2502,78.9198,61270.0
2023-08-30 09:40:00,80.1,80.33,79.86,80.06,71869.0,78.8804,79.1069,78.6441,78.841,71869.0
2023-08-30 09:50:00,80.01,80.39,79.98,80.24,68743.0,78.7918,79.166,78.7623,79.0183,68743.0
2023-08-30 10:00:00,80.3,81.07,80.26,80.95,30216.0,79.0774,79.8357,79.038,79.7175,30216.0
2023-08-30 10:10:00,80.95,81.05,80.72,80.84,22191.0,79.7175,79.816,79.491,79.6092,22191.0
2023-08-30 10:20:00,80.8,80.93,80.58,80.9,26935.0,79.5698,79.6978,79.3531,79.6683,26935.0
2023-08-30 10:30:00,80.9,81.24,80.89,81.2,21975.0,79.6683,80.0031,79.6584,79.9637,21975.0
2023-08-30 10:40:00,81.23,81.37,81.08,81.19,33268.0,79.9932,80.1311,79.8455,79.9538,33268.0
2023-08-30 10:50:00,81.17,81.5,81.17,81.36,30543.0,79.9341,80.2591,79.9341,80.1213,30543.0
2023-08-30 11:00:00,81.36,81.77,81.33,81.64,61388.0,80.1213,80.525,80.0917,80.397,61388.0
2023-08-30 11:10:00,81.69,81.85,81.65,81.72,21269.0,80.4462,80.6038,80.4068,80.4758,21269.0
2023-08-30 11:20:00,81.7,81.92,81.69,81.92,70362.0,80.4561,80.6727,80.4462,80.6727,70362.0
2023-08-30 11:30:00,81.92,81.95,81.53,81.53,45063.0,80.6727,80.7023,80.2887,80.2887,45063.0
2023-08-30 11:40:00,81.52,81.77,81.42,81.57,24461.0,80.2788,80.525,80.1803,80.3281,24461.0
2023-08-30 11:50:00,81.57,81.6,81.43,81.59,29175.0,80.3281,80.3576,80.1902,80.3478,29175.0
2023-08-30 12:00:00,81.59,81.62,81.34,81.44,17487.0,80.3478,80.3773,80.1016,80.2,17487.0
2023-08-30 12:10:00,81.44,81.61,81.37,81.56,14293.0,80.2,80.3674,80.1311,80.3182,14293.0
2023-08-30 12:20:00,81.56,81.59,81.39,81.52,15538.0,80.3182,80.3478,80.1508,80.2788,15538.0
2023-08-30 12:30:00,81.53,81.57,81.24,81.32,22005.0,80.2887,80.3281,80.0031,80.0819,22005.0
2023-08-30 12:40:00,81.33,81.67,81.33,81.6,15042.0,80.0917,80.4265,80.0917,80.3576,15042.0
2023-08-30 12:50:00,81.61,81.84,81.5,81.73,29915.0,80.3674,80.5939,80.2591,80.4856,29915.0
2023-08-30 13:00:00,81.73,81.74,81.34,81.34,23377.0,80.4856,80.4955,80.1016,80.1016,23377.0
2023-08-30 13:10:00,81.32,81.4,81.19,81.33,35498.0,80.0819,80.1606,79.9538,80.0917,35498.0
2023-08-30 13:20:00,81.31,81.34,81.17,81.2,34224.0,80.072,80.1016,79.9341,79.9637,34224.0
2023-08-30 13:30:00,81.21,81.32,81.17,81.27,18956.0,79.9735,80.0819,79.9341,80.0326,18956.0
2023-08-30 13:40:00,81.27,81.34,81.23,81.26,22961.0,80.0326,80.1016,79.9932,80.0228,22961.0
2023-08-30 13:50:00,81.24,81.26,81.15,81.26,18899.0,80.0031,80.0228,79.9145,80.0228,18899.0
2023-08-30 14:00:00,81.28,81.32,81.06,81.11,20140.0,80.0425,80.0819,79.8258,79.8751,20140.0
2023-08-30 14:10:00,81.11,81.3,81.08,81.26,12764.0,79.8751,80.0622,79.8455,80.0228,12764.0
2023-08-30 14:20:00,81.26,81.31,81.16,81.27,15265.0,80.0228,80.072,79.9243,80.0326,15265.0
2023-08-30 14:30:00,81.28,81.41,81.27,81.31,168621.0,80.0425,80.1705,80.0326,80.072,168621.0
2023-08-30 14:40:00,81.33,81.52,81.3,81.31,32821.0,80.0917,80.2788,80.0622,80.072,32821.0
2023-08-30 14:50:00,81.33,81.42,81.31,81.36,20697.0,80.0917,80.1803,80.072,80.1213,20697.0
2023-08-30 15:00:00,81.36,81.41,81.26,81.3,21408.0,80.1213,80.1705,80.0228,80.0622,21408.0
2023-08-30 15:10:00,81.29,81.5,81.27,81.47,34594.0,80.0523,80.2591,80.0326,80.2296,34594.0
2023-08-30 15:20:00,81.46,81.56,81.4,81.46,52312.0,80.2197,80.3182,80.1606,80.2197,52312.0
2023-08-30 15:30:00,81.47,81.49,81.25,81.32,38607.0,80.2296,80.2493,80.0129,80.0819,38607.0
2023-08-30 15:40:00,81.33,81.4,81.21,81.23,63962.0,80.0917,80.1606,79.9735,79.9932,63962.0
2023-08-30 15:50:00,81.21,81.22,81.07,81.1,242539.0,79.9735,79.9834,79.8357,79.8652,242539.0
2023-08-31 09:30:00,81.05,81.06,80.38,80.68,46669.0,79.816,79.8258,79.1562,79.4516,46669.0
2023-08-31 09:40:00,80.62,81.0,80.55,80.86,11239.0,79.3925,79.7667,79.3236,79.6289,11239.0
2023-08-31 09:50:00,80.93,81.07,80.62,80.98,25586.0,79.6978,79.8357,79.3925,79.747,25586.0
2023-08-31 10:00:00,81.01,81.41,80.91,81.32,46277.0,79.7766,80.1705,79.6781,80.0819,46277.0
2023-08-31 10:10:00,81.34,81.49,81.11,81.19,16003.0,80.1016,80.2493,79.8751,79.9538,16003.0
2023-08-31 10:20:00,81.17,81.42,81.02,81.38,13206.0,79.9341,80.1803,79.7864,80.1409,13206.0
2023-08-31 10:30:00,81.4,81.41,81.18,81.4,25779.0,80.1606,80.1705,79.944,80.1606,25779.0
2023-08-31 10:40:00,81.4,81.65,81.38,81.59,25495.0,80.1606,80.4068,80.1409,80.3478,25495.0
2023-08-31 10:50:00,81.58,81.63,81.34,81.63,15625.0,80.3379,80.3871,80.1016,80.3871,15625.0
2023-08-31 11:00:00,81.6,81.65,81.35,81.65,15910.0,80.3576,80.4068,80.1114,80.4068,15910.0
2023-08-31 11:10:00,81.68,81.68,81.52,81.67,18630.0,80.4364,80.4364,80.2788,80.4265,18630.0
2023-08-31 11:20:00,81.64,81.96,81.63,81.92,27633.0,80.397,80.7121,80.3871,80.6727,27633.0
2023-08-31 11:30:00,81.91,81.97,81.7,81.84,24539.0,80.6629,80.722,80.4561,80.5939,24539.0
2023-08-31 11:40:00,81.85,81.87,81.65,81.67,17430.0,80.6038,80.6235,80.4068,80.4265,17430.0
2023-08-31 11:50:00,81.67,81.69,81.46,81.62,13134.0,80.4265,80.4462,80.2197,80.3773,13134.0
2023-08-31 12:00:00,81.62,81.81,81.54,81.75,15087.0,80.3773,80.5644,80.2985,80.5053,15087.0
2023-08-31 12:10:00,81.77,81.94,81.55,81.6,27045.0,80.525,80.6924,80.3084,80.3576,27045.0
2023-08-31 12:20:00,81.59,81.62,81.39,81.61,18551.0,80.3478,80.3773,80.1508,80.3674,18551.0
2023-08-31 12:30:00,81.61,81.75,81.53,81.6,38204.0,80.3674,80.5053,80.2887,80.3576,38204.0
2023-08-31 12:40:00,81.64,81.66,81.51,81.52,17341.0,80.397,80.4167,80.269,80.2788,17341.0
2023-08-31 12:50:00,81.51,81.82,81.51,81.8,30071.0,80.269,80.5743,80.269,80.5546,30071.0
2023-08-31 13:00:00,81.8,81.84,81.53,81.65,48535.0,80.5546,80.5939,80.2887,80.4068,48535.0
2023-08-31 13:10:00,81.65,81.84,81.53,81.76,13665.0,80.4068,80.5939,80.2887,80.5152,13665.0
2023-08-31 13:20:00,81.78,81.82,81.66,81.79,13824.0,80.5349,80.5743,80.4167,80.5447,13824.0
2023-08-31 13:30:00,81.8,81.84,81.69,81.77,18447.0,80.5546,80.5939,80.4462,80.525,18447.0
2023-08-31 13:40:00,81.77,81.77,81.69,81.74,29386.0,80.525,80.525,80.4462,80.4955,29386.0
2023-08-31 13:50:00,81.73,81.73,81.53,81.71,11882.0,80.4856,80.4856,80.2887,80.4659,11882.0
2023-08-31 14:00:00,81.71,81.85,81.69,81.73,26886.0,80.4659,80.6038,80.4462,80.4856,26886.0
2023-08-31 14:10:00,81.73,81.9,81.64,81.8,21843.0,80.4856,80.653,80.397,80.5546,21843.0
2023-08-31 14:20:00,81.79,81.83,81.63,81.64,14175.0,80.5447,80.5841,80.3871,80.397,14175.0
2023-08-31 14:30:00,81.62,81.7,81.59,81.64,15736.0,80.3773,80.4561,80.3478,80.397,15736.0
2023-08-31 14:40:00,81.64,81.72,81.56,81.66,18580.0,80.397,80.4758,80.3182,80.4167,18580.0
2023-08-31 14:50:00,81.65,81.7,81.58,81.66,16596.0,80.4068,80.4561,80.3379,80.4167,16596.0
2023-08-31 15:00:00,81.66,81.81,81.62,81.78,15961.0,80.4167,80.5644,80.3773,80.5349,15961.0
2023-08-31 15:10:00,81.79,81.92,81.78,81.85,38376.0,80.5447,80.6727,80.5349,80.6038,38376.0
2023-08-31 15:20:00,81.84,81.91,81.81,81.88,25094.0,80.5939,80.6629,80.5644,80.6333,25094.0
2023-08-31 15:30:00,81.89,81.97,81.85,81.97,44082.0,80.6432,80.722,80.6038,80.722,44082.0
2023-08-31 15:40:00,81.96,82.07,81.94,82.05,54391.0,80.7121,80.8204,80.6924,80.8007,54391.0
2023-08-31 15:50:00,82.04,82.2,81.97,82.04,298252.0,80.7909,80.9485,80.722,80.7909,298252.0
2023-09-01 09:30:00,82.25,82.89,82.21,82.42,85723.0,80.9977,81.628,80.9583,81.1651,85723.0
2023-09-01 09:40:00,82.43,82.62,81.7,81.84,59101.0,81.175,81.3621,80.4561,80.5939,59101.0
2023-09-01 09:50:00,81.84,82.47,81.78,82.41,26505.0,80.5939,81.2144,80.5349,81.1553,26505.0
2023-09-01 10:00:00,82.48,82.64,82.19,82.64,31532.0,81.2242,81.3818,80.9386,81.3818,31532.0
2023-09-01 10:10:00,82.59,82.8,82.53,82.67,33009.0,81.3325,81.5393,81.2734,81.4113,33009.0
2023-09-01 10:20:00,82.73,82.97,82.59,82.97,37360.0,81.4704,81.7067,81.3325,81.7067,37360.0
2023-09-01 10:30:00,82.96,82.96,82.54,82.66,48717.0,81.6969,81.6969,81.2833,81.4015,48717.0
2023-09-01 10:40:00,82.66,82.68,82.44,82.62,41112.0,81.4015,81.4212,81.1848,81.3621,41112.0
2023-09-01 10:50:00,82.62,82.94,82.62,82.87,65953.0,81.3621,81.6772,81.3621,81.6083,65953.0
2023-09-01 11:00:00,82.91,83.0,82.75,82.9,19729.0,81.6477,81.7363,81.4901,81.6378,19729.0
2023-09-01 11:10:00,82.93,83.07,82.87,83.01,51970.0,81.6674,81.8052,81.6083,81.7461,51970.0
2023-09-01 11:20:00,83.03,83.05,82.9,82.97,35783.0,81.7658,81.7855,81.6378,81.7067,35783.0
2023-09-01 11:30:00,82.99,83.15,82.93,82.99,20057.0,81.7264,81.884,81.6674,81.7264,20057.0
2023-09-01 11:40:00,82.98,83.03,82.83,82.89,18633.0,81.7166,81.7658,81.5689,81.628,18633.0
2023-09-01 11:50:00,82.9,82.92,82.71,82.76,21985.0,81.6378,81.6575,81.4507,81.4999,21985.0
2023-09-01 12:00:00,82.76,82.85,82.71,82.78,16716.0,81.4999,81.5886,81.4507,81.5196,16716.0
2023-09-01 12:10:00,82.79,82.9,82.79,82.8,17321.0,81.5295,81.6378,81.5295,81.5393,17321.0
2023-09-01 12:20:00,82.82,82.87,82.67,82.82,20531.0,81.559,81.6083,81.4113,81.559,20531.0
2023-09-01 12:30:00,82.84,82.93,82.73,82.76,19416.0,81.5787,81.6674,81.4704,81.4999,19416.0
2023-09-01 12:40:00,82.77,82.9,82.72,82.88,15666.0,81.5098,81.6378,81.4605,81.6181,15666.0
2023-09-01 12:50:00,82.87,82.87,82.66,82.72,25104.0,81.6083,81.6083,81.4015,81.4605,25104.0
2023-09-01 13:00:00,82.71,82.77,82.64,82.66,12929.0,81.4507,81.5098,81.3818,81.4015,12929.0
2023-09-01 13:10:00,82.67,82.7,82.63,82.64,11775.0,81.4113,81.4409,81.3719,81.3818,11775.0
2023-09-01 13:20:00,82.64,82.68,82.63,82.65,10617.0,81.3818,81.4212,81.3719,81.3916,10617.0
2023-09-01 13:30:00,82.64,82.81,82.64,82.76,18546.0,81.3818,81.5492,81.3818,81.4999,18546.0
2023-09-01 13:40:00,82.74,82.76,82.64,82.71,20576.0,81.4802,81.4999,81.3818,81.4507,20576.0
2023-09-01 13:50:00,82.7,82.73,82.62,82.68,18915.0,81.4409,81.4704,81.3621,81.4212,18915.0
2023-09-01 14:00:00,82.67,82.75,82.63,82.67,18860.0,81.4113,81.4901,81.3719,81.4113,18860.0
2023-09-01 14:10:00,82.69,82.72,82.62,82.69,15514.0,81.431,81.4605,81.3621,81.431,15514.0
2023-09-01 14:20:00,82.68,82.73,82.44,82.54,76462.0,81.4212,81.4704,81.1848,81.2833,76462.0
2023-09-01 14:30:00,82.51,82.52,82.25,82.29,43435.0,81.2537,81.2636,80.9977,81.0371,43435.0
2023-09-01 14:40:00,82.3,82.38,82.27,82.29,21358.0,81.0469,81.1257,81.0174,81.0371,21358.0
2023-09-01 14:50:00,82.31,82.35,82.29,82.32,17788.0,81.0568,81.0962,81.0371,81.0666,17788.0
2023-09-01 15:00:00,82.3,82.58,82.3,82.57,30910.0,81.0469,81.3227,81.0469,81.3128,30910.0
2023-09-01 15:10:00,82.55,82.58,82.44,82.45,12764.0,81.2931,81.3227,81.1848,81.1947,12764.0
2023-09-01 15:20:00,82.45,82.53,82.44,82.5,17419.0,81.1947,81.2734,81.1848,81.2439,17419.0
2023-09-01 15:30:00,82.5,82.55,82.45,82.52,23080.0,81.2439,81.2931,81.1947,81.2636,23080.0
2023-09-01 15:40:00,82.53,82.63,82.51,82.56,32383.0,81.2734,81.3719,81.2537,81.303,32383.0
2023-09-01 15:50:00,82.55,82.73,82.43,82.63,118786.0,81.2931,81.4704,81.175,81.3719,118786.0
2023-09-05 09:30:00,82.24,82.53,81.42,81.42,50384.0,80.9879,81.2734,80.1803,80.1803,50384.0
2023-09-05 09:40:00,81.28,81.46,80.34,80.34,36785.0,80.0425,80.2197,79.1168,79.1168,36785.0
2023-09-05 09:50:00,80.32,80.36,78.4,78.4,142569.0,79.0971,79.1365,77.2063,77.2063,142569.0
2023-09-05 10:00:00,78.48,78.83,78.04,78.83,126868.0,77.2851,77.6298,76.8518,77.6298,126868.0
2023-09-05 10:10:00,78.87,79.08,78.05,78.07,68762.0,77.6692,77.876,76.8617,76.8813,68762.0
2023-09-05 10:20:00,78.04,78.52,77.73,77.83,39084.0,76.8518,77.3245,76.5465,76.645,39084.0
2023-09-05 10:30:00,77.81,77.97,77.5,77.72,49389.0,76.6253,76.7829,76.32,76.5367,49389.0
2023-09-05 10:40:00,77.73,78.26,77.71,77.91,60713.0,76.5465,77.0685,76.5268,76.7238,60713.0
2023-09-05 10:50:00,77.92,78.14,77.69,77.91,35849.0,76.7336,76.9503,76.5071,76.7238,35849.0
2023-09-05 11:00:00,77.93,78.5,77.9,78.47,40554.0,76.7435,77.3048,76.7139,77.2753,40554.0
2023-09-05 11:10:00,78.46,78.51,78.11,78.15,22631.0,77.2654,77.3146,76.9207,76.9601,22631.0
2023-09-05 11:20:00,78.16,78.36,77.97,78.03,27709.0,76.97,77.1669,76.7829,76.842,27709.0
2023-09-05 11:30:00,78.02,78.04,77.61,77.75,20036.0,76.8321,76.8518,76.4283,76.5662,20036.0
2023-09-05 11:40:00,77.76,77.87,77.57,77.59,31730.0,76.5761,76.6844,76.389,76.4087,31730.0
2023-09-05 11:50:00,77.57,77.66,77.44,77.59,39988.0,76.389,76.4776,76.2609,76.4087,39988.0
2023-09-05 12:00:00,77.6,77.75,77.46,77.69,22887.0,76.4185,76.5662,76.2806,76.5071,22887.0
2023-09-05 12:10:00,77.74,77.92,77.57,77.59,32778.0,76.5564,76.7336,76.389,76.4087,32778.0
2023-09-05 12:20:00,77.55,77.74,77.54,77.69,22926.0,76.3693,76.5564,76.3594,76.5071,22926.0
2023-09-05 12:30:00,77.68,78.02,77.68,77.99,18205.0,76.4973,76.8321,76.4973,76.8026,18205.0
2023-09-05 12:40:00,77.99,78.35,77.92,78.15,34750.0,76.8026,77.1571,76.7336,76.9601,34750.0
2023-09-05 12:50:00,78.14,78.27,78.04,78.17,14643.0,76.9503,77.0783,76.8518,76.9798,14643.0
2023-09-05 13:00:00,78.18,78.23,77.81,77.88,29797.0,76.9897,77.0389,76.6253,76.6942,29797.0
2023-09-05 13:10:00,77.88,77.91,77.75,77.75,16403.0,76.6942,76.7238,76.5662,76.5662,16403.0
2023-09-05 13:20:00,77.76,77.88,77.65,77.88,15061.0,76.5761,76.6942,76.4677,76.6942,15061.0
2023-09-05 13:30:00,77.9,77.99,77.8,77.81,22584.0,76.7139,76.8026,76.6155,76.6253,22584.0
2023-09-05 13:40:00,77.79,78.08,77.79,77.98,21358.0,76.6056,76.8912,76.6056,76.7927,21358.0
2023-09-05 13:50:00,77.98,78.22,77.92,78.2,29747.0,76.7927,77.0291,76.7336,77.0094,29747.0
2023-09-05 14:00:00,78.21,78.37,78.08,78.21,25746.0,77.0192,77.1768,76.8912,77.0192,25746.0
2023-09-05 14:10:00,78.15,78.35,78.15,78.27,20260.0,76.9601,77.1571,76.9601,77.0783,20260.0
2023-09-05 14:20:00,78.27,78.35,78.06,78.34,16073.0,77.0783,77.1571,76.8715,77.1472,16073.0
2023-09-05 14:30:00,78.36,78.36,78.09,78.13,12485.0,77.1669,77.1669,76.901,76.9404,12485.0
2023-09-05 14:40:00,78.13,78.36,78.12,78.27,18498.0,76.9404,77.1669,76.9306,77.0783,18498.0
2023-09-05 14:50:00,78.25,78.45,78.13,78.41,14316.0,77.0586,77.2556,76.9404,77.2162,14316.0
2023-09-05 15:00:00,78.43,78.48,78.22,78.28,25113.0,77.2359,77.2851,77.0291,77.0881,25113.0
2023-09-05 15:10:00,78.28,78.41,78.17,78.18,37116.0,77.0881,77.2162,76.9798,76.9897,37116.0
2023-09-05 15:20:00,78.19,78.32,78.11,78.25,39832.0,76.9995,77.1275,76.9207,77.0586,39832.0
2023-09-05 15:30:00,78.23,78.4,78.23,78.35,30814.0,77.0389,77.2063,77.0389,77.1571,30814.0
2023-09-05 15:40:00,78.35,78.41,78.21,78.26,51170.0,77.1571,77.2162,77.0192,77.0685,51170.0
2023-09-05 15:50:00,78.28,78.34,77.86,77.89,237415.0,77.0881,77.1472,76.6745,76.7041,237415.0
2023-09-06 09:30:00,78.13,78.81,77.85,78.76,60939.0,76.9404,77.6101,76.6647,77.5608,60939.0
2023-09-06 09:40:00,78.76,79.27,78.5,78.67,32407.0,77.5608,78.0631,77.3048,77.4722,32407.0
2023-09-06 09:50:00,78.65,79.07,78.62,78.94,19316.0,77.4525,77.8661,77.423,77.7381,19316.0
2023-09-06 10:00:00,78.9,78.95,78.43,78.43,36946.0,77.6987,77.7479,77.2359,77.2359,36946.0
2023-09-06 10:10:00,78.44,78.97,78.39,78.97,19967.0,77.2457,77.7676,77.1965,77.7676,19967.0
2023-09-06 10:20:00,79.0,79.05,78.68,78.74,27274.0,77.7972,77.8464,77.4821,77.5411,27274.0
2023-09-06 10:30:00,78.72,79.08,78.71,78.93,25172.0,77.5214,77.876,77.5116,77.7283,25172.0
2023-09-06 10:40:00,78.97,79.05,78.67,78.72,22741.0,77.7676,77.8464,77.4722,77.5214,22741.0
2023-09-06 10:50:00,78.69,78.98,78.49,78.78,32301.0,77.4919,77.7775,77.295,77.5805,32301.0
2023-09-06 11:00:00,78.76,78.85,78.64,78.78,26978.0,77.5608,77.6495,77.4427,77.5805,26978.0
2023-09-06 11:10:00,78.8,79.03,78.72,79.01,30748.0,77.6002,77.8267,77.5214,77.807,30748.0
2023-09-06 11:20:00,79.01,79.04,78.76,78.91,35915.0,77.807,77.8366,77.5608,77.7086,35915.0
2023-09-06 11:30:00,78.9,78.93,78.78,78.81,19485.0,77.6987,77.7283,77.5805,77.6101,19485.0
2023-09-06 11:40:00,78.82,79.02,78.78,78.87,18172.0,77.6199,77.8169,77.5805,77.6692,18172.0
2023-09-06 11:50:00,78.91,78.95,78.77,78.81,13863.0,77.7086,77.7479,77.5707,77.6101,13863.0
2023-09-06 12:00:00,78.77,79.07,78.76,78.91,19824.0,77.5707,77.8661,77.5608,77.7086,19824.0
2023-09-06 12:10:00,78.9,78.9,78.71,78.75,27608.0,77.6987,77.6987,77.5116,77.551,27608.0
2023-09-06 12:20:00,78.73,78.87,78.65,78.69,38594.0,77.5313,77.6692,77.4525,77.4919,38594.0
2023-09-06 12:30:00,78.67,78.7,78.53,78.67,16247.0,77.4722,77.5018,77.3343,77.4722,16247.0
2023-09-06 12:40:00,78.68,78.71,78.37,78.49,18736.0,77.4821,77.5116,77.1768,77.295,18736.0
2023-09-06 12:50:00,78.48,78.65,78.47,78.61,18777.0,77.2851,77.4525,77.2753,77.4131,18777.0
2023-09-06 13:00:00,78.61,78.85,78.59,78.85,14105.0,77.4131,77.6495,77.3934,77.6495,14105.0
2023-09-06 13:10:00,78.82,78.9,78.73,78.88,34408.0,77.6199,77.6987,77.5313,77.679,34408.0
2023-09-06 13:20:00,78.85,78.97,78.75,78.93,13498.0,77.6495,77.7676,77.551,77.7283,13498.0
2023-09-06 13:30:00,78.93,79.08,78.93,79.08,11981.0,77.7283,77.876,77.7283,77.876,11981.0
2023-09-06 13:40:00,79.05,79.3,79.04,79.26,15133.0,77.8464,78.0926,77.8366,78.0532,15133.0
2023-09-06 13:50:00,79.22,79.24,78.75,78.78,20363.0,78.0138,78.0335,77.551,77.5805,20363.0
2023-09-06 14:00:00,78.77,79.08,78.72,79.05,11665.0,77.5707,77.876,77.5214,77.8464,11665.0
2023-09-06 14:10:00,79.06,79.3,79.06,79.28,14257.0,77.8563,78.0926,77.8563,78.0729,14257.0
2023-09-06 14:20:00,79.27,79.29,79.11,79.17,14445.0,78.0631,78.0828,77.9055,77.9646,14445.0
2023-09-06 14:30:00,79.14,79.2,79.06,79.12,11511.0,77.9351,77.9941,77.8563,77.9154,11511.0
2023-09-06 14:40:00,79.13,79.29,79.1,79.27,17363.0,77.9252,78.0828,77.8957,78.0631,17363.0
2023-09-06 14:50:00,79.28,79.33,79.2,79.22,17599.0,78.0729,78.1222,77.9941,78.0138,17599.0
2023-09-06 15:00:00,79.21,79.26,79.05,79.14,15545.0,78.004,78.0532,77.8464,77.9351,15545.0
2023-09-06 15:10:00,79.14,79.29,79.13,79.22,22091.0,77.9351,78.0828,77.9252,78.0138,22091.0
2023-09-06 15:20:00,79.23,79.43,79.23,79.35,38479.0,78.0237,78.2206,78.0237,78.1419,38479.0
2023-09-06 15:30:00,79.35,79.45,79.27,79.38,51528.0,78.1419,78.2403,78.0631,78.1714,51528.0
2023-09-06 15:40:00,79.37,79.43,79.19,79.24,65659.0,78.1616,78.2206,77.9843,78.0335,65659.0
2023-09-06 15:50:00,79.25,79.37,79.19,79.22,152591.0,78.0434,78.1616,77.9843,78.0138,152591.0
2023-09-07 09:30:00,79.11,79.63,78.91,79.2,53496.0,77.9055,78.4176,77.7086,77.9941,53496.0
2023-09-07 09:40:00,79.1,79.41,78.76,79.4,36147.0,77.8957,78.2009,77.5608,78.1911,36147.0
2023-09-07 09:50:00,79.39,79.53,79.05,79.53,33050.0,78.1812,78.3191,77.8464,78.3191,33050.0
2023-09-07 10:00:00,79.57,80.29,79.56,80.29,30598.0,78.3585,79.0675,78.3487,79.0675,30598.0
2023-09-07 10:10:00,80.24,80.87,80.23,80.73,124068.0,79.0183,79.6387,79.0085,79.5008,124068.0
2023-09-07 10:20:00,80.77,80.79,80.34,80.57,26963.0,79.5402,79.5599,79.1168,79.3433,26963.0
2023-09-07 10:30:00,80.56,80.7,80.16,80.69,40299.0,79.3334,79.4713,78.9395,79.4615,40299.0
2023-09-07 10:40:00,80.69,81.23,80.66,81.2,62378.0,79.4615,79.9932,79.4319,79.9637,62378.0
2023-09-07 10:50:00,81.2,81.38,81.15,81.29,58628.0,79.9637,80.1409,79.9145,80.0523,58628.0
2023-09-07 11:00:00,81.29,81.32,80.82,80.86,33359.0,80.0523,80.0819,79.5895,79.6289,33359.0
2023-09-07 11:10:00,80.86,81.04,80.8,81.01,18746.0,79.6289,79.8061,79.5698,79.7766,18746.0
2023-09-07 11:20:00,81.01,81.09,80.73,80.75,25381.0,79.7766,79.8554,79.5008,79.5205,25381.0
2023-09-07 11:30:00,80.75,81.06,80.69,80.74,19807.0,79.5205,79.8258,79.4615,79.5107,19807.0
2023-09-07 11:40:00,80.78,80.81,80.51,80.79,32528.0,79.5501,79.5796,79.2842,79.5599,32528.0
2023-09-07 11:50:00,80.77,80.89,80.76,80.81,34504.0,79.5402,79.6584,79.5304,79.5796,34504.0
2023-09-07 12:00:00,80.79,81.12,80.79,81.01,35963.0,79.5599,79.8849,79.5599,79.7766,35963.0
2023-09-07 12:10:00,81.02,81.1,80.91,81.08,17478.0,79.7864,79.8652,79.6781,79.8455,17478.0
2023-09-07 12:20:00,81.09,81.17,80.93,81.09,21270.0,79.8554,79.9341,79.6978,79.8554,21270.0
2023-09-07 12:30:00,81.1,81.26,80.98,81.21,27311.0,79.8652,80.0228,79.747,79.9735,27311.0
2023-09-07 12:40:00,81.23,81.23,80.98,81.04,36724.0,79.9932,79.9932,79.747,79.8061,36724.0
2023-09-07 12:50:00,81.05,81.27,81.05,81.15,33804.0,79.816,80.0326,79.816,79.9145,33804.0
2023-09-07 13:00:00,81.15,81.25,81.02,81.04,30811.0,79.9145,80.0129,79.7864,79.8061,30811.0
2023-09-07 13:10:00,81.06,81.21,81.06,81.18,19153.0,79.8258,79.9735,79.8258,79.944,19153.0
2023-09-07 13:20:00,81.15,81.2,81.07,81.15,23572.0,79.9145,79.9637,79.8357,79.9145,23572.0
2023-09-07 13:30:00,81.14,81.15,80.94,81.06,18237.0,79.9046,79.9145,79.7076,79.8258,18237.0
2023-09-07 13:40:00,81.0,81.09,80.94,81.0,39996.0,79.7667,79.8554,79.7076,79.7667,39996.0
2023-09-07 13:50:00,80.99,81.1,80.95,80.97,66164.0,79.7569,79.8652,79.7175,79.7372,66164.0
2023-09-07 14:00:00,80.98,81.36,80.94,81.31,49756.0,79.747,80.1213,79.7076,80.072,49756.0
2023-09-07 14:10:00,81.36,81.45,81.3,81.31,39644.0,80.1213,80.2099,80.0622,80.072,39644.0
2023-09-07 14:20:00,81.26,81.38,81.23,81.27,20785.0,80.0228,80.1409,79.9932,80.0326,20785.0
2023-09-07 14:30:00,81.29,81.36,81.18,81.21,11472.0,80.0523,80.1213,79.944,79.9735,11472.0
2023-09-07 14:40:00,81.22,81.34,81.03,81.15,21972.0,79.9834,80.1016,79.7963,79.9145,21972.0
2023-09-07 14:50:00,81.13,81.24,81.09,81.22,21058.0,79.8948,80.0031,79.8554,79.9834,21058.0
2023-09-07 15:00:00,81.21,81.26,81.14,81.2,17042.0,79.9735,80.0228,79.9046,79.9637,17042.0
2023-09-07 15:10:00,81.23,81.39,81.21,81.38,24470.0,79.9932,80.1508,79.9735,80.1409,24470.0
2023-09-07 15:20:00,81.39,81.48,81.2,81.2,35302.0,80.1508,80.2394,79.9637,79.9637,35302.0
2023-09-07 15:30:00,81.22,81.22,81.03,81.09,67425.0,79.9834,79.9834,79.7963,79.8554,67425.0
2023-09-07 15:40:00,81.07,81.1,80.91,81.01,95756.0,79.8357,79.8652,79.6781,79.7766,95756.0
2023-09-07 15:50:00,81.02,81.13,80.85,80.98,234360.0,79.7864,79.8948,79.619,79.747,234360.0
2023-09-08 09:30:00,80.69,80.96,80.34,80.56,44064.0,79.4615,79.7273,79.1168,79.3334,44064.0
2023-09-08 09:40:00,80.59,80.71,80.15,80.36,23240.0,79.363,79.4812,78.9297,79.1365,23240.0
2023-09-08 09:50:00,80.33,80.81,80.33,80.75,13059.0,79.1069,79.5796,79.1069,79.5205,13059.0
2023-09-08 10:00:00,80.75,81.2,80.68,80.88,16193.0,79.5205,79.9637,79.4516,79.6486,16193.0
2023-09-08 10:10:00,80.9,81.03,80.79,80.86,11505.0,79.6683,79.7963,79.5599,79.6289,11505.0
2023-09-08 10:20:00,80.87,80.96,80.75,80.92,11667.0,79.6387,79.7273,79.5205,79.688,11667.0
2023-09-08 10:30:00,80.97,81.04,80.83,80.93,17858.0,79.7372,79.8061,79.5993,79.6978,17858.0
2023-09-08 10:40:00,80.89,80.99,80.77,80.98,15764.0,79.6584,79.7569,79.5402,79.747,15764.0
2023-09-08 10:50:00,80.99,81.1,80.87,80.87,26152.0,79.7569,79.8652,79.6387,79.6387,26152.0
2023-09-08 11:00:00,80.87,81.32,80.87,81.13,23830.0,79.6387,80.0819,79.6387,79.8948,23830.0
2023-09-08 11:10:00,81.11,81.25,81.0,81.03,14282.0,79.8751,80.0129,79.7667,79.7963,14282.0
2023-09-08 11:20:00,80.97,81.11,80.91,81.03,17366.0,79.7372,79.8751,79.6781,79.7963,17366.0
2023-09-08 11:30:00,81.04,81.47,81.04,81.42,31891.0,79.8061,80.2296,79.8061,80.1803,31891.0
2023-09-08 11:40:00,81.45,81.54,81.27,81.32,40897.0,80.2099,80.2985,80.0326,80.0819,40897.0
2023-09-08 11:50:00,81.33,81.44,81.23,81.34,18826.0,80.0917,80.2,79.9932,80.1016,18826.0
2023-09-08 12:00:00,81.37,81.46,81.31,81.44,19955.0,80.1311,80.2197,80.072,80.2,19955.0
2023-09-08 12:10:00,81.47,81.5,81.17,81.23,13699.0,80.2296,80.2591,79.9341,79.9932,13699.0
2023-09-08 12:20:00,81.18,81.23,81.08,81.18,9100.0,79.944,79.9932,79.8455,79.944,9100.0
2023-09-08 12:30:00,81.18,81.26,81.03,81.15,13709.0,79.944,80.0228,79.7963,79.9145,13709.0
2023-09-08 12:40:00,81.15,81.24,81.14,81.19,5715.0,79.9145,80.0031,79.9046,79.9538,5715.0
2023-09-08 12:50:00,81.17,81.27,81.14,81.27,8714.0,79.9341,80.0326,79.9046,80.0326,8714.0
2023-09-08 13:00:00,81.24,81.4,81.19,81.36,14599.0,80.0031,80.1606,79.9538,80.1213,14599.0
2023-09-08 13:10:00,81.36,81.52,81.35,81.4,16439.0,80.1213,80.2788,80.1114,80.1606,16439.0
2023-09-08 13:20:00,81.4,81.4,81.17,81.21,8380.0,80.1606,80.1606,79.9341,79.9735,8380.0
2023-09-08 13:30:00,81.27,81.36,81.18,81.34,8705.0,80.0326,80.1213,79.944,80.1016,8705.0
2023-09-08 13:40:00,81.35,81.39,81.23,81.29,22549.0,80.1114,80.1508,79.9932,80.0523,22549.0
2023-09-08 13:50:00,81.3,81.34,81.03,81.1,12128.0,80.0622,80.1016,79.7963,79.8652,12128.0
2023-09-08 14:00:00,81.09,81.24,81.05,81.15,17305.0,79.8554,80.0031,79.816,79.9145,17305.0
2023-09-08 14:10:00,81.15,81.15,80.83,80.86,13473.0,79.9145,79.9145,79.5993,79.6289,13473.0
2023-09-08 14:20:00,80.89,81.03,80.84,80.96,11072.0,79.6584,79.7963,79.6092,79.7273,11072.0
2023-09-08 14:30:00,80.94,80.94,80.78,80.78,14012.0,79.7076,79.7076,79.5501,79.5501,14012.0
2023-09-08 14:40:00,80.79,80.84,80.7,80.82,9494.0,79.5599,79.6092,79.4713,79.5895,9494.0
2023-09-08 14:50:00,80.84,80.99,80.79,80.99,13144.0,79.6092,79.7569,79.5599,79.7569,13144.0
2023-09-08 15:00:00,81.0,81.02,80.87,80.87,9209.0,79.7667,79.7864,79.6387,79.6387,9209.0
2023-09-08 15:10:00,80.86,80.89,80.69,80.71,12908.0,79.6289,79.6584,79.4615,79.4812,12908.0
2023-09-08 15:20:00,80.71,80.81,80.64,80.66,18397.0,79.4812,79.5796,79.4122,79.4319,18397.0
2023-09-08 15:30:00,80.62,80.78,80.54,80.55,23266.0,79.3925,79.5501,79.3137,79.3236,23266.0
2023-09-08 15:40:00,80.55,80.76,80.54,80.72,55286.0,79.3236,79.5304,79.3137,79.491,55286.0
2023-09-08 15:50:00,80.71,80.79,80.6,80.69,189418.0,79.4812,79.5599,79.3728,79.4615,189418.0
2023-09-11 09:30:00,81.04,81.85,80.9,81.83,59169.0,79.8061,80.6038,79.6683,80.5841,59169.0
2023-09-11 09:40:00,81.88,82.2,81.85,82.15,66043.0,80.6333,80.9485,80.6038,80.8992,66043.0
2023-09-11 09:50:00,82.13,82.67,82.12,82.36,49723.0,80.8795,81.4113,80.8697,81.106,49723.0
2023-09-11 10:00:00,82.37,82.7,82.3,82.7,33418.0,81.1159,81.4409,81.0469,81.4409,33418.0
2023-09-11 10:10:00,82.71,83.02,82.71,82.86,43811.0,81.4507,81.756,81.4507,81.5984,43811.0
2023-09-11 10:20:00,82.87,83.17,82.79,82.89,61889.0,81.6083,81.9037,81.5295,81.628,61889.0
2023-09-11 10:30:00,82.88,82.88,82.47,82.57,32581.0,81.6181,81.6181,81.2144,81.3128,32581.0
2023-09-11 10:40:00,82.52,82.82,82.49,82.78,18640.0,81.2636,81.559,81.234,81.5196,18640.0
2023-09-11 10:50:00,82.84,82.86,82.59,82.68,41732.0,81.5787,81.5984,81.3325,81.4212,41732.0
2023-09-11 11:00:00,82.67,82.71,82.47,82.54,17669.0,81.4113,81.4507,81.2144,81.2833,17669.0
2023-09-11 11:10:00,82.52,82.56,82.24,82.4,25257.0,81.2636,81.303,80.9879,81.1454,25257.0
2023-09-11 11:20:00,82.43,82.53,82.32,82.37,23309.0,81.175,81.2734,81.0666,81.1159,23309.0
2023-09-11 11:30:00,82.36,82.46,82.28,82.33,10826.0,81.106,81.2045,81.0272,81.0765,10826.0
2023-09-11 11:40:00,82.36,82.36,82.07,82.2,24295.0,81.106,81.106,80.8204,80.9485,24295.0
2023-09-11 11:50:00,82.23,82.3,82.18,82.23,27090.0,80.978,81.0469,80.9288,80.978,27090.0
2023-09-11 12:00:00,82.24,82.3,82.14,82.17,16672.0,80.9879,81.0469,80.8894,80.9189,16672.0
2023-09-11 12:10:00,82.17,82.22,81.97,82.0,27240.0,80.9189,80.9682,80.722,80.7515,27240.0
2023-09-11 12:20:00,82.03,82.3,82.0,82.19,11685.0,80.7811,81.0469,80.7515,80.9386,11685.0
2023-09-11 12:30:00,82.23,82.29,82.11,82.28,25372.0,80.978,81.0371,80.8598,81.0272,25372.0
2023-09-11 12:40:00,82.3,82.49,82.3,82.4,12825.0,81.0469,81.234,81.0469,81.1454,12825.0
2023-09-11 12:50:00,82.38,82.44,82.29,82.42,11582.0,81.1257,81.1848,81.0371,81.1651,11582.0
2023-09-11 13:00:00,82.42,82.46,82.36,82.45,7265.0,81.1651,81.2045,81.106,81.1947,7265.0
2023-09-11 13:10:00,82.48,82.51,82.42,82.47,10214.0,81.2242,81.2537,81.1651,81.2144,10214.0
2023-09-11 13:20:00,82.46,82.68,82.44,82.68,19587.0,81.2045,81.4212,81.1848,81.4212,19587.0
2023-09-11 13:30:00,82.69,82.75,82.56,82.74,16462.0,81.431,81.4901,81.303,81.4802,16462.0
2023-09-11 13:40:00,82.77,82.83,82.56,82.73,16455.0,81.5098,81.5689,81.303,81.4704,16455.0
2023-09-11 13:50:00,82.72,82.73,82.52,82.66,23238.0,81.4605,81.4704,81.2636,81.4015,23238.0
2023-09-11 14:00:00,82.69,82.69,82.49,82.52,8609.0,81.431,81.431,81.234,81.2636,8609.0
2023-09-11 14:10:00,82.52,82.56,82.36,82.38,7192.0,81.2636,81.303,81.106,81.1257,7192.0
2023-09-11 14:20:00,82.39,82.4,82.22,82.29,8424.0,81.1356,81.1454,80.9682,81.0371,8424.0
2023-09-11 14:30:00,82.26,82.27,82.15,82.17,10160.0,81.0076,81.0174,80.8992,80.9189,10160.0
2023-09-11 14:40:00,82.19,82.26,82.12,82.12,10201.0,80.9386,81.0076,80.8697,80.8697,10201.0
2023-09-11 14:50:00,82.15,82.15,81.89,81.95,14100.0,80.8992,80.8992,80.6432,80.7023,14100.0
2023-09-11 15:00:00,81.97,81.98,81.84,81.85,15324.0,80.722,80.7318,80.5939,80.6038,15324.0
2023-09-11 15:10:00,81.83,81.94,81.78,81.82,18294.0,80.5841,80.6924,80.5349,80.5743,18294.0
2023-09-11 15:20:00,81.83,82.17,81.83,82.0,185399.0,80.5841,80.9189,80.5841,80.7515,185399.0
2023-09-11 15:30:00,82.01,82.05,81.83,82.02,36852.0,80.7614,80.8007,80.5841,80.7712,36852.0
2023-09-11 15:40:00,82.0,82.16,81.71,81.72,62938.0,80.7515,80.9091,80.4659,80.4758,62938.0
2023-09-11 15:50:00,81.71,81.72,81.57,81.71,250856.0,80.4659,80.4758,80.3281,80.4659,250856.0
2023-09-12 09:30:00,81.39,82.18,81.1,81.72,43252.0,80.1508,80.9288,79.8652,80.4758,43252.0
2023-09-12 09:40:00,81.73,82.18,81.51,81.7,18205.0,80.4856,80.9288,80.269,80.4561,18205.0
2023-09-12 09:50:00,81.7,81.9,81.63,81.72,12875.0,80.4561,80.653,80.3871,80.4758,12875.0
2023-09-12 10:00:00,81.78,81.79,81.45,81.61,25591.0,80.5349,80.5447,80.2099,80.3674,25591.0
2023-09-12 10:10:00,81.66,81.9,81.63,81.7,21301.0,80.4167,80.653,80.3871,80.4561,21301.0
2023-09-12 10:20:00,81.67,81.78,81.38,81.47,14565.0,80.4265,80.5349,80.1409,80.2296,14565.0
2023-09-12 10:30:00,81.45,81.47,80.87,80.94,32869.0,80.2099,80.2296,79.6387,79.7076,32869.0
2023-09-12 10:40:00,80.92,80.94,80.49,80.5,25373.0,79.688,79.7076,79.2645,79.2743,25373.0
2023-09-12 10:50:00,80.53,80.53,80.22,80.27,22759.0,79.3039,79.3039,78.9986,79.0479,22759.0
2023-09-12 11:00:00,80.24,80.32,79.4,79.4,41405.0,79.0183,79.0971,78.1911,78.1911,41405.0
2023-09-12 11:10:00,79.4,79.46,78.63,79.11,40408.0,78.1911,78.2502,77.4328,77.9055,40408.0
2023-09-12 11:20:00,79.09,79.34,79.0,79.34,24232.0,77.8858,78.132,77.7972,78.132,24232.0
2023-09-12 11:30:00,79.36,79.63,79.36,79.43,16315.0,78.1517,78.4176,78.1517,78.2206,16315.0
2023-09-12 11:40:00,79.5,79.51,79.31,79.31,15931.0,78.2896,78.2994,78.1025,78.1025,15931.0
2023-09-12 11:50:00,79.3,79.49,79.29,79.4,28014.0,78.0926,78.2797,78.0828,78.1911,28014.0
2023-09-12 12:00:00,79.39,79.66,79.39,79.49,20310.0,78.1812,78.4471,78.1812,78.2797,20310.0
2023-09-12 12:10:00,79.43,79.43,79.15,79.15,14814.0,78.2206,78.2206,77.9449,77.9449,14814.0
2023-09-12 12:20:00,79.14,79.15,78.79,78.92,32010.0,77.9351,77.9449,77.5904,77.7184,32010.0
2023-09-12 12:30:00,78.92,78.97,78.74,78.94,24955.0,77.7184,77.7676,77.5411,77.7381,24955.0
2023-09-12 12:40:00,78.96,79.07,78.9,79.07,22139.0,77.7578,77.8661,77.6987,77.8661,22139.0
2023-09-12 12:50:00,79.07,79.22,78.98,79.02,29359.0,77.8661,78.0138,77.7775,77.8169,29359.0
2023-09-12 13:00:00,79.02,79.15,78.93,78.93,18363.0,77.8169,77.9449,77.7283,77.7283,18363.0
2023-09-12 13:10:00,78.93,79.03,78.9,78.91,29740.0,77.7283,77.8267,77.6987,77.7086,29740.0
2023-09-12 13:20:00,78.92,79.28,78.82,79.28,29663.0,77.7184,78.0729,77.6199,78.0729,29663.0
2023-09-12 13:30:00,79.29,79.55,79.29,79.51,17109.0,78.0828,78.3388,78.0828,78.2994,17109.0
2023-09-12 13:40:00,79.54,79.55,79.04,79.17,14868.0,78.329,78.3388,77.8366,77.9646,14868.0
2023-09-12 13:50:00,79.18,79.3,79.16,79.27,19847.0,77.9744,78.0926,77.9548,78.0631,19847.0
2023-09-12 14:00:00,79.23,79.27,79.12,79.27,15322.0,78.0237,78.0631,77.9154,78.0631,15322.0
2023-09-12 14:10:00,79.26,79.33,79.07,79.12,27262.0,78.0532,78.1222,77.8661,77.9154,27262.0
2023-09-12 14:20:00,79.11,79.11,78.92,79.02,22351.0,77.9055,77.9055,77.7184,77.8169,22351.0
2023-09-12 14:30:00,79.0,79.07,78.95,79.03,24729.0,77.7972,77.8661,77.7479,77.8267,24729.0
2023-09-12 14:40:00,79.03,79.1,78.89,78.94,29828.0,77.8267,77.8957,77.6889,77.7381,29828.0
2023-09-12 14:50:00,78.95,78.97,78.65,78.71,43201.0,77.7479,77.7676,77.4525,77.5116,43201.0
2023-09-12 15:00:00,78.72,78.83,78.57,78.68,58534.0,77.5214,77.6298,77.3737,77.4821,58534.0
2023-09-12 15:10:00,78.71,78.71,78.27,78.33,50255.0,77.5116,77.5116,77.0783,77.1374,50255.0
2023-09-12 15:20:00,78.33,78.33,78.08,78.15,30626.0,77.1374,77.1374,76.8912,76.9601,30626.0
2023-09-12 15:30:00,78.16,78.31,78.14,78.15,47824.0,76.97,77.1177,76.9503,76.9601,47824.0
2023-09-12 15:40:00,78.16,78.39,78.12,78.32,63691.0,76.97,77.1965,76.9306,77.1275,63691.0
2023-09-12 15:50:00,78.32,78.46,78.28,78.37,177035.0,77.1275,77.2654,77.0881,77.1768,177035.0
2023-09-13 09:30:00,78.41,79.2,78.2,79.12,63122.0,77.2162,77.9941,77.0094,77.9154,63122.0
2023-09-13 09:40:00,79.12,79.21,77.95,78.12,33203.0,77.9154,78.004,76.7632,76.9306,33203.0
2023-09-13 09:50:00,78.13,78.23,77.64,77.75,33725.0,76.9404,77.0389,76.4579,76.5662,33725.0
2023-09-13 10:00:00,77.71,77.71,76.71,77.09,48705.0,76.5268,76.5268,75.5421,75.9163,48705.0
2023-09-13 10:10:00,77.06,77.22,76.39,77.22,88390.0,75.8867,76.0443,75.2269,76.0443,88390.0
2023-09-13 10:20:00,77.25,78.06,77.24,78.01,25543.0,76.0738,76.8715,76.064,76.8223,25543.0
2023-09-13 10:30:00,78.01,78.06,77.74,78.06,21468.0,76.8223,76.8715,76.5564,76.8715,21468.0
2023-09-13 10:40:00,78.1,78.17,77.74,77.89,19904.0,76.9109,76.9798,76.5564,76.7041,19904.0
2023-09-13 10:50:00,77.86,78.08,77.85,77.98,23936.0,76.6745,76.8912,76.6647,76.7927,23936.0
2023-09-13 11:00:00,78.0,78.3,77.96,78.3,20085.0,76.8124,77.1078,76.773,77.1078,20085.0
2023-09-13 11:10:00,78.3,78.3,78.08,78.14,14475.0,77.1078,77.1078,76.8912,76.9503,14475.0
2023-09-13 11:20:00,78.14,78.36,78.1,78.22,17710.0,76.9503,77.1669,76.9109,77.0291,17710.0
2023-09-13 11:30:00,78.25,78.38,78.08,78.38,13589.0,77.0586,77.1866,76.8912,77.1866,13589.0
2023-09-13 11:40:00,78.34,78.4,78.16,78.19,11365.0,77.1472,77.2063,76.97,76.9995,11365.0
2023-09-13 11:50:00,78.2,78.21,77.88,77.98,21510.0,77.0094,77.0192,76.6942,76.7927,21510.0
2023-09-13 12:00:00,77.95,78.2,77.86,78.09,10768.0,76.7632,77.0094,76.6745,76.901,10768.0
2023-09-13 12:10:00,78.09,78.17,77.98,78.13,13749.0,76.901,76.9798,76.7927,76.9404,13749.0
2023-09-13 12:20:00,78.13,78.14,77.97,77.98,10775.0,76.9404,76.9503,76.7829,76.7927,10775.0
2023-09-13 12:30:00,78.0,78.33,77.96,78.27,15486.0,76.8124,77.1374,76.773,77.0783,15486.0
2023-09-13 12:40:00,78.27,78.27,78.08,78.1,11901.0,77.0783,77.0783,76.8912,76.9109,11901.0
2023-09-13 12:50:00,78.06,78.16,78.0,78.06,8758.0,76.8715,76.97,76.8124,76.8715,8758.0
2023-09-13 13:00:00,78.02,78.1,77.95,77.98,11886.0,76.8321,76.9109,76.7632,76.7927,11886.0
2023-09-13 13:10:00,77.97,78.02,77.91,77.91,9831.0,76.7829,76.8321,76.7238,76.7238,9831.0
2023-09-13 13:20:00,77.92,78.07,77.87,78.02,10818.0,76.7336,76.8813,76.6844,76.8321,10818.0
2023-09-13 13:30:00,78.05,78.08,77.98,77.99,7982.0,76.8617,76.8912,76.7927,76.8026,7982.0
2023-09-13 13:40:00,78.0,78.1,77.97,78.05,16712.0,76.8124,76.9109,76.7829,76.8617,16712.0
2023-09-13 13:50:00,78.05,78.05,77.82,77.88,13807.0,76.8617,76.8617,76.6352,76.6942,13807.0
2023-09-13 14:00:00,77.9,77.95,77.6,77.62,20489.0,76.7139,76.7632,76.4185,76.4382,20489.0
2023-09-13 14:10:00,77.62,77.77,77.53,77.63,14488.0,76.4382,76.5859,76.3496,76.448,14488.0
2023-09-13 14:20:00,77.62,77.74,77.61,77.67,15595.0,76.4382,76.5564,76.4283,76.4874,15595.0
2023-09-13 14:30:00,77.65,77.74,77.6,77.64,12170.0,76.4677,76.5564,76.4185,76.4579,12170.0
2023-09-13 14:40:00,77.65,77.7,77.38,77.53,24733.0,76.4677,76.517,76.2019,76.3496,24733.0
2023-09-13 14:50:00,77.52,77.52,77.14,77.28,25826.0,76.3397,76.3397,75.9655,76.1034,25826.0
2023-09-13 15:00:00,77.28,77.31,77.0,77.08,30119.0,76.1034,76.1329,75.8276,75.9064,30119.0
2023-09-13 15:10:00,77.07,77.27,76.92,77.23,40027.0,75.8966,76.0935,75.7489,76.0541,40027.0
2023-09-13 15:20:00,77.24,77.26,77.04,77.07,41360.0,76.064,76.0837,75.867,75.8966,41360.0
2023-09-13 15:30:00,77.09,77.24,77.06,77.18,48984.0,75.9163,76.064,75.8867,76.0049,48984.0
2023-09-13 15:40:00,77.2,77.2,76.94,76.95,83630.0,76.0246,76.0246,75.7686,75.7784,83630.0
2023-09-13 15:50:00,76.94,77.03,76.82,76.98,333416.0,75.7686,75.8572,75.6504,75.8079,333416.0
2023-09-14 09:30:00,77.8,78.47,77.63,78.18,53212.0,76.6155,77.2753,76.448,76.9897,53212.0
2023-09-14 09:40:00,78.11,78.45,77.84,78.01,25070.0,76.9207,77.2556,76.6548,76.8223,25070.0
2023-09-14 09:50:00,78.06,78.3,77.9,78.01,70450.0,76.8715,77.1078,76.7139,76.8223,70450.0
2023-09-14 10:00:00,78.04,78.18,77.0,77.06,45486.0,76.8518,76.9897,75.8276,75.8867,45486.0
2023-09-14 10:10:00,77.1,77.38,77.0,77.25,24634.0,75.9261,76.2019,75.8276,76.0738,24634.0
2023-09-14 10:20:00,77.24,77.83,77.21,77.8,32426.0,76.064,76.645,76.0344,76.6155,32426.0
2023-09-14 10:30:00,77.86,78.2,77.82,78.05,21481.0,76.6745,77.0094,76.6352,76.8617,21481.0
2023-09-14 10:40:00,78.06,78.18,78.01,78.13,23002.0,76.8715,76.9897,76.8223,76.9404,23002.0
2023-09-14 10:50:00,78.13,78.41,78.13,78.36,22898.0,76.9404,77.2162,76.9404,77.1669,22898.0
2023-09-14 11:00:00,78.36,78.44,78.19,78.31,23514.0,77.1669,77.2457,76.9995,77.1177,23514.0
2023-09-14 11:10:00,78.31,78.42,78.2,78.32,16884.0,77.1177,77.226,77.0094,77.1275,16884.0
2023-09-14 11:20:00,78.29,78.4,78.16,78.16,28273.0,77.098,77.2063,76.97,76.97,28273.0
2023-09-14 11:30:00,78.14,78.21,77.88,77.93,22743.0,76.9503,77.0192,76.6942,76.7435,22743.0
2023-09-14 11:40:00,77.92,77.92,77.75,77.87,12391.0,76.7336,76.7336,76.5662,76.6844,12391.0
2023-09-14 11:50:00,77.85,78.0,77.76,77.93,97680.0,76.6647,76.8124,76.5761,76.7435,97680.0
2023-09-14 12:00:00,77.93,78.2,77.92,78.2,53839.0,76.7435,77.0094,76.7336,77.0094,53839.0
2023-09-14 12:10:00,78.2,78.57,78.2,78.54,36256.0,77.0094,77.3737,77.0094,77.3442,36256.0
2023-09-14 12:20:00,78.53,78.55,78.41,78.52,17061.0,77.3343,77.354,77.2162,77.3245,17061.0
2023-09-14 12:30:00,78.52,78.58,78.22,78.28,20019.0,77.3245,77.3836,77.0291,77.0881,20019.0
2023-09-14 12:40:00,78.31,78.45,78.3,78.45,11729.0,77.1177,77.2556,77.1078,77.2556,11729.0
2023-09-14 12:50:00,78.45,78.45,78.31,78.38,14020.0,77.2556,77.2556,77.1177,77.1866,14020.0
2023-09-14 13:00:00,78.39,78.57,78.38,78.39,14112.0,77.1965,77.3737,77.1866,77.1965,14112.0
2023-09-14 13:10:00,78.42,78.49,78.35,78.45,9966.0,77.226,77.295,77.1571,77.2556,9966.0
2023-09-14 13:20:00,78.45,78.59,78.44,78.48,11491.0,77.2556,77.3934,77.2457,77.2851,11491.0
2023-09-14 13:30:00,78.51,78.57,78.35,78.38,19481.0,77.3146,77.3737,77.1571,77.1866,19481.0
2023-09-14 13:40:00,78.39,78.42,78.32,78.33,11118.0,77.1965,77.226,77.1275,77.1374,11118.0
2023-09-14 13:50:00,78.32,78.37,78.23,78.23,16494.0,77.1275,77.1768,77.0389,77.0389,16494.0
2023-09-14 14:00:00,78.23,78.34,78.19,78.26,26252.0,77.0389,77.1472,76.9995,77.0685,26252.0
2023-09-14 14:10:00,78.26,78.28,78.08,78.15,19601.0,77.0685,77.0881,76.8912,76.9601,19601.0
2023-09-14 14:20:00,78.12,78.17,78.06,78.12,17646.0,76.9306,76.9798,76.8715,76.9306,17646.0
2023-09-14 14:30:00,78.11,78.23,78.08,78.16,21136.0,76.9207,77.0389,76.8912,76.97,21136.0
2023-09-14 14:40:00,78.15,78.24,78.15,78.19,20388.0,76.9601,77.0488,76.9601,76.9995,20388.0
2023-09-14 14:50:00,78.18,78.3,78.15,78.21,32927.0,76.9897,77.1078,76.9601,77.0192,32927.0
2023-09-14 15:00:00,78.21,78.48,78.21,78.45,37892.0,77.0192,77.2851,77.0192,77.2556,37892.0
2023-09-14 15:10:00,78.45,78.63,78.33,78.33,22423.0,77.2556,77.4328,77.1374,77.1374,22423.0
2023-09-14 15:20:00,78.32,78.42,78.26,78.28,22623.0,77.1275,77.226,77.0685,77.0881,22623.0
2023-09-14 15:30:00,78.3,78.34,78.16,78.19,40867.0,77.1078,77.1472,76.97,76.9995,40867.0
2023-09-14 15:40:00,78.18,78.46,78.17,78.38,64140.0,76.9897,77.2654,76.9798,77.1866,64140.0
2023-09-14 15:50:00,78.37,78.58,78.34,78.58,231996.0,77.1768,77.3836,77.1472,77.3836,231996.0
2023-09-15 09:30:00,76.91,77.0,75.28,75.57,277287.0,75.8979,75.9867,74.2893,74.5755,277287.0
2023-09-15 09:40:00,75.61,75.91,75.19,75.56,81280.0,74.615,74.9111,74.2005,74.5657,81280.0
2023-09-15 09:50:00,75.5,76.17,75.25,76.05,44569.0,74.5064,75.1676,74.2597,75.0492,44569.0
2023-09-15 10:00:00,76.13,76.37,75.64,76.17,72041.0,75.1282,75.365,74.6446,75.1676,72041.0
2023-09-15 10:10:00,76.15,76.44,76.02,76.35,43502.0,75.1479,75.4341,75.0196,75.3453,43502.0
2023-09-15 10:20:00,76.31,76.35,75.68,75.69,99209.0,75.3058,75.3453,74.6841,74.6939,99209.0
2023-09-15 10:30:00,75.68,76.59,75.66,76.55,46379.0,74.6841,75.5821,74.6643,75.5426,46379.0
2023-09-15 10:40:00,76.55,76.67,76.29,76.31,31629.0,75.5426,75.6611,75.2861,75.3058,31629.0
2023-09-15 10:50:00,76.32,76.44,75.9,75.9,26654.0,75.3157,75.4341,74.9012,74.9012,26654.0
2023-09-15 11:00:00,75.93,75.93,75.43,75.73,35127.0,74.9308,74.9308,74.4374,74.7334,35127.0
2023-09-15 11:10:00,75.72,75.75,75.14,75.16,34517.0,74.7236,74.7532,74.1512,74.1709,34517.0
2023-09-15 11:20:00,75.12,75.64,75.03,75.28,67729.0,74.1314,74.6446,74.0426,74.2893,67729.0
2023-09-15 11:30:00,75.26,75.68,75.2,75.33,33195.0,74.2696,74.6841,74.2104,74.3387,33195.0
2023-09-15 11:40:00,75.33,75.64,75.14,75.32,56835.0,74.3387,74.6446,74.1512,74.3288,56835.0
2023-09-15 11:50:00,75.35,75.37,75.1,75.34,34139.0,74.3584,74.3782,74.1117,74.3486,34139.0
2023-09-15 12:00:00,75.37,75.98,75.37,75.97,24630.0,74.3782,74.9801,74.3782,74.9703,24630.0
2023-09-15 12:10:00,75.95,76.43,75.9,76.11,32430.0,74.9505,75.4242,74.9012,75.1084,32430.0
2023-09-15 12:20:00,76.11,76.17,75.8,75.87,16782.0,75.1084,75.1676,74.8025,74.8716,16782.0
2023-09-15 12:30:00,75.89,75.92,75.59,75.82,20962.0,74.8913,74.9209,74.5953,74.8222,20962.0
2023-09-15 12:40:00,75.81,75.92,75.78,75.88,15813.0,74.8124,74.9209,74.7828,74.8814,15813.0
2023-09-15 12:50:00,75.86,75.91,75.79,75.87,22284.0,74.8617,74.9111,74.7926,74.8716,22284.0
2023-09-15 13:00:00,75.88,75.99,75.78,75.88,44861.0,74.8814,74.99,74.7828,74.8814,44861.0
2023-09-15 13:10:00,75.88,76.0,75.7,75.72,18714.0,74.8814,74.9999,74.7038,74.7236,18714.0
2023-09-15 13:20:00,75.74,75.8,75.61,75.64,21099.0,74.7433,74.8025,74.615,74.6446,21099.0
2023-09-15 13:30:00,75.62,75.77,75.56,75.75,15126.0,74.6249,74.7729,74.5657,74.7532,15126.0
2023-09-15 13:40:00,75.78,75.79,75.67,75.7,10693.0,74.7828,74.7926,74.6742,74.7038,10693.0
2023-09-15 13:50:00,75.7,75.86,75.69,75.84,19723.0,74.7038,74.8617,74.6939,74.842,19723.0
2023-09-15 14:00:00,75.84,75.94,75.75,75.92,39814.0,74.842,74.9407,74.7532,74.9209,39814.0
2023-09-15 14:10:00,75.96,76.13,75.93,76.0,18163.0,74.9604,75.1282,74.9308,74.9999,18163.0
2023-09-15 14:20:00,76.01,76.01,75.76,75.88,20064.0,75.0097,75.0097,74.763,74.8814,20064.0
2023-09-15 14:30:00,75.88,76.05,75.75,76.02,32091.0,74.8814,75.0492,74.7532,75.0196,32091.0
2023-09-15 14:40:00,76.02,76.23,76.01,76.13,19791.0,75.0196,75.2268,75.0097,75.1282,19791.0
2023-09-15 14:50:00,76.13,76.18,76.04,76.06,30520.0,75.1282,75.1775,75.0393,75.0591,30520.0
2023-09-15 15:00:00,76.06,76.06,75.91,75.97,24486.0,75.0591,75.0591,74.9111,74.9703,24486.0
2023-09-15 15:10:00,75.97,76.12,75.97,76.08,30286.0,74.9703,75.1183,74.9703,75.0788,30286.0
2023-09-15 15:20:00,76.08,76.12,75.89,75.95,41741.0,75.0788,75.1183,74.8913,74.9505,41741.0
2023-09-15 15:30:00,75.95,76.18,75.91,76.04,100891.0,74.9505,75.1775,74.9111,75.0393,100891.0
2023-09-15 15:40:00,76.05,76.24,75.86,76.24,125989.0,75.0492,75.2367,74.8617,75.2367,125989.0
2023-09-15 15:50:00,76.26,76.36,76.13,76.26,338191.0,75.2564,75.3551,75.1282,75.2564,338191.0
2023-09-18 09:30:00,76.39,77.21,75.74,77.02,71709.0,75.3847,76.1939,74.7433,76.0064,71709.0
2023-09-18 09:40:00,77.04,77.04,76.33,76.51,31413.0,76.0262,76.0262,75.3255,75.5032,31413.0
2023-09-18 09:50:00,76.54,76.75,76.27,76.72,32711.0,75.5328,75.74,75.2663,75.7104,32711.0
2023-09-18 10:00:00,76.72,76.86,76.24,76.42,29807.0,75.7104,75.8486,75.2367,75.4143,29807.0
2023-09-18 10:10:00,76.38,76.82,76.36,76.68,11091.0,75.3749,75.8091,75.3551,75.6709,11091.0
2023-09-18 10:20:00,76.66,76.89,76.63,76.75,14297.0,75.6512,75.8782,75.6216,75.74,14297.0
2023-09-18 10:30:00,76.81,76.98,76.69,76.84,16148.0,75.7992,75.967,75.6808,75.8288,16148.0
2023-09-18 10:40:00,76.83,76.85,76.5,76.54,26525.0,75.8189,75.8387,75.4933,75.5328,26525.0
2023-09-18 10:50:00,76.57,76.73,76.48,76.49,19913.0,75.5624,75.7203,75.4736,75.4834,19913.0
2023-09-18 11:00:00,76.47,76.68,76.46,76.53,12148.0,75.4637,75.6709,75.4538,75.5229,12148.0
2023-09-18 11:10:00,76.53,76.57,76.3,76.35,16661.0,75.5229,75.5624,75.2959,75.3453,16661.0
2023-09-18 11:20:00,76.37,76.43,76.14,76.17,18643.0,75.365,75.4242,75.138,75.1676,18643.0
2023-09-18 11:30:00,76.19,76.35,76.09,76.1,23502.0,75.1874,75.3453,75.0887,75.0986,23502.0
2023-09-18 11:40:00,76.08,76.26,76.07,76.09,16702.0,75.0788,75.2564,75.0689,75.0887,16702.0
2023-09-18 11:50:00,76.14,76.26,76.13,76.14,13238.0,75.138,75.2564,75.1282,75.138,13238.0
2023-09-18 12:00:00,76.14,76.31,76.14,76.14,24618.0,75.138,75.3058,75.138,75.138,24618.0
2023-09-18 12:10:00,76.13,76.36,76.11,76.3,12675.0,75.1282,75.3551,75.1084,75.2959,12675.0
2023-09-18 12:20:00,76.29,76.35,76.25,76.26,7403.0,75.2861,75.3453,75.2466,75.2564,7403.0
2023-09-18 12:30:00,76.3,76.46,76.3,76.42,17276.0,75.2959,75.4538,75.2959,75.4143,17276.0
2023-09-18 12:40:00,76.41,76.65,76.37,76.65,13366.0,75.4045,75.6413,75.365,75.6413,13366.0
2023-09-18 12:50:00,76.64,76.67,76.5,76.51,20196.0,75.6314,75.6611,75.4933,75.5032,20196.0
2023-09-18 13:00:00,76.52,76.59,76.47,76.48,8589.0,75.513,75.5821,75.4637,75.4736,8589.0
2023-09-18 13:10:00,76.49,76.5,76.37,76.46,16290.0,75.4834,75.4933,75.365,75.4538,16290.0
2023-09-18 13:20:00,76.47,76.53,76.46,76.48,12040.0,75.4637,75.5229,75.4538,75.4736,12040.0
2023-09-18 13:30:00,76.48,76.63,76.48,76.61,13219.0,75.4736,75.6216,75.4736,75.6018,13219.0
2023-09-18 13:40:00,76.59,76.77,76.57,76.63,12921.0,75.5821,75.7597,75.5624,75.6216,12921.0
2023-09-18 13:50:00,76.63,76.7,76.56,76.62,10383.0,75.6216,75.6907,75.5525,75.6117,10383.0
2023-09-18 14:00:00,76.58,76.66,76.52,76.57,10285.0,75.5722,75.6512,75.513,75.5624,10285.0
2023-09-18 14:10:00,76.58,76.61,76.48,76.48,9755.0,75.5722,75.6018,75.4736,75.4736,9755.0
2023-09-18 14:20:00,76.47,76.55,76.45,76.47,11556.0,75.4637,75.5426,75.4439,75.4637,11556.0
2023-09-18 14:30:00,76.45,76.55,76.43,76.51,14405.0,75.4439,75.5426,75.4242,75.5032,14405.0
2023-09-18 14:40:00,76.48,76.61,76.45,76.58,14664.0,75.4736,75.6018,75.4439,75.5722,14664.0
2023-09-18 14:50:00,76.56,76.56,76.41,76.44,16697.0,75.5525,75.5525,75.4045,75.4341,16697.0
2023-09-18 15:00:00,76.43,76.49,76.34,76.36,25369.0,75.4242,75.4834,75.3354,75.3551,25369.0
2023-09-18 15:10:00,76.35,76.37,76.29,76.34,21359.0,75.3453,75.365,75.2861,75.3354,21359.0
2023-09-18 15:20:00,76.37,76.54,76.34,76.53,29236.0,75.365,75.5328,75.3354,75.5229,29236.0
2023-09-18 15:30:00,76.53,76.57,76.39,76.42,31819.0,75.5229,75.5624,75.3847,75.4143,31819.0
2023-09-18 15:40:00,76.41,76.58,76.39,76.58,56024.0,75.4045,75.5722,75.3847,75.5722,56024.0
2023-09-18 15:50:00,76.58,76.66,76.33,76.62,260205.0,75.5722,75.6512,75.3255,75.6117,260205.0
2023-09-19 09:30:00,76.53,77.2,76.05,77.2,55044.0,75.5229,76.1841,75.0492,76.1841,55044.0
2023-09-19 09:40:00,77.09,77.28,76.43,76.52,16561.0,76.0755,76.263,75.4242,75.513,16561.0
2023-09-19 09:50:00,76.5,76.5,75.9,76.22,26498.0,75.4933,75.4933,74.9012,75.217,26498.0
2023-09-19 10:00:00,76.24,76.42,75.88,76.1,27432.0,75.2367,75.4143,74.8814,75.0986,27432.0
2023-09-19 10:10:00,76.11,76.22,75.81,76.1,17939.0,75.1084,75.217,74.8124,75.0986,17939.0
2023-09-19 10:20:00,76.13,76.41,76.05,76.28,9691.0,75.1282,75.4045,75.0492,75.2762,9691.0
2023-09-19 10:30:00,76.27,76.28,76.0,76.0,14178.0,75.2663,75.2762,74.9999,74.9999,14178.0
2023-09-19 10:40:00,76.04,76.29,76.04,76.19,16623.0,75.0393,75.2861,75.0393,75.1874,16623.0
2023-09-19 10:50:00,76.15,76.35,76.14,76.25,9200.0,75.1479,75.3453,75.138,75.2466,9200.0
2023-09-19 11:00:00,76.24,76.66,76.22,76.66,15313.0,75.2367,75.6512,75.217,75.6512,15313.0
2023-09-19 11:10:00,76.65,76.78,76.52,76.78,14414.0,75.6413,75.7696,75.513,75.7696,14414.0
2023-09-19 11:20:00,76.77,76.82,76.7,76.77,20425.0,75.7597,75.8091,75.6907,75.7597,20425.0
2023-09-19 11:30:00,76.78,76.83,76.69,76.77,20936.0,75.7696,75.8189,75.6808,75.7597,20936.0
2023-09-19 11:40:00,76.76,76.97,76.7,76.95,15644.0,75.7499,75.9571,75.6907,75.9374,15644.0
2023-09-19 11:50:00,76.95,77.12,76.88,77.02,23472.0,75.9374,76.1051,75.8683,76.0064,23472.0
2023-09-19 12:00:00,77.04,77.09,76.85,76.89,19577.0,76.0262,76.0755,75.8387,75.8782,19577.0
2023-09-19 12:10:00,76.89,76.95,76.81,76.89,16119.0,75.8782,75.9374,75.7992,75.8782,16119.0
2023-09-19 12:20:00,76.89,76.89,76.73,76.78,14891.0,75.8782,75.8782,75.7203,75.7696,14891.0
2023-09-19 12:30:00,76.75,76.79,76.57,76.59,19559.0,75.74,75.7795,75.5624,75.5821,19559.0
2023-09-19 12:40:00,76.59,76.65,76.5,76.57,8882.0,75.5821,75.6413,75.4933,75.5624,8882.0
2023-09-19 12:50:00,76.6,76.61,76.48,76.58,8962.0,75.592,75.6018,75.4736,75.5722,8962.0
2023-09-19 13:00:00,76.6,76.8,76.6,76.74,15907.0,75.592,75.7893,75.592,75.7301,15907.0
2023-09-19 13:10:00,76.76,76.9,76.74,76.84,45888.0,75.7499,75.888,75.7301,75.8288,45888.0
2023-09-19 13:20:00,76.83,76.87,76.6,76.69,36371.0,75.8189,75.8584,75.592,75.6808,36371.0
2023-09-19 13:30:00,76.71,76.84,76.71,76.8,24272.0,75.7005,75.8288,75.7005,75.7893,24272.0
2023-09-19 13:40:00,76.8,76.99,76.8,76.93,20103.0,75.7893,75.9768,75.7893,75.9176,20103.0
2023-09-19 13:50:00,76.95,77.0,76.85,76.92,23428.0,75.9374,75.9867,75.8387,75.9078,23428.0
2023-09-19 14:00:00,76.9,77.1,76.9,77.09,27234.0,75.888,76.0854,75.888,76.0755,27234.0
2023-09-19 14:10:00,77.09,77.09,76.91,77.01,24909.0,76.0755,76.0755,75.8979,75.9966,24909.0
2023-09-19 14:20:00,77.03,77.04,76.96,76.97,16193.0,76.0163,76.0262,75.9472,75.9571,16193.0
2023-09-19 14:30:00,76.98,77.24,76.98,77.2,15437.0,75.967,76.2236,75.967,76.1841,15437.0
2023-09-19 14:40:00,77.2,77.25,77.15,77.2,17579.0,76.1841,76.2334,76.1347,76.1841,17579.0
2023-09-19 14:50:00,77.17,77.18,77.02,77.03,27760.0,76.1545,76.1643,76.0064,76.0163,27760.0
2023-09-19 15:00:00,77.06,77.17,76.96,77.14,46899.0,76.0459,76.1545,75.9472,76.1249,46899.0
2023-09-19 15:10:00,77.14,77.17,77.03,77.12,29136.0,76.1249,76.1545,76.0163,76.1051,29136.0
2023-09-19 15:20:00,77.11,77.36,77.08,77.33,45326.0,76.0953,76.342,76.0657,76.3124,45326.0
2023-09-19 15:30:00,77.34,77.4,77.26,77.4,58450.0,76.3222,76.3814,76.2433,76.3814,58450.0
2023-09-19 15:40:00,77.4,77.57,77.3,77.36,111948.0,76.3814,76.5492,76.2828,76.342,111948.0
2023-09-19 15:50:00,77.37,77.41,77.06,77.16,185096.0,76.3518,76.3913,76.0459,76.1446,185096.0
2023-09-20 09:30:00,77.49,78.07,77.33,77.92,45346.0,76.4703,77.0426,76.3124,76.8946,45346.0
2023-09-20 09:40:00,77.98,78.49,77.7,78.14,50518.0,76.9538,77.4571,76.6775,77.1117,50518.0
2023-09-20 09:50:00,78.12,78.53,77.99,78.27,18907.0,77.092,77.4966,76.9637,77.24,18907.0
2023-09-20 10:00:00,78.21,78.42,78.06,78.1,40029.0,77.1808,77.388,77.0328,77.0722,40029.0
2023-09-20 10:10:00,78.09,78.25,77.93,78.12,17500.0,77.0624,77.2203,76.9045,77.092,17500.0
2023-09-20 10:20:00,78.13,78.13,77.86,78.02,17738.0,77.1018,77.1018,76.8354,76.9933,17738.0
2023-09-20 10:30:00,77.99,78.03,77.85,77.92,12345.0,76.9637,77.0032,76.8255,76.8946,12345.0
2023-09-20 10:40:00,77.95,78.04,77.72,77.73,21567.0,76.9242,77.013,76.6972,76.7071,21567.0
2023-09-20 10:50:00,77.76,77.88,77.61,77.76,17474.0,76.7367,76.8551,76.5887,76.7367,17474.0
2023-09-20 11:00:00,77.81,77.95,77.78,77.93,13699.0,76.7861,76.9242,76.7564,76.9045,13699.0
2023-09-20 11:10:00,77.96,77.98,77.72,77.72,17482.0,76.9341,76.9538,76.6972,76.6972,17482.0
2023-09-20 11:20:00,77.72,77.84,77.69,77.79,17343.0,76.6972,76.8157,76.6676,76.7663,17343.0
2023-09-20 11:30:00,77.77,78.01,77.77,77.83,14303.0,76.7466,76.9834,76.7466,76.8058,14303.0
2023-09-20 11:40:00,77.84,77.94,77.75,77.81,9827.0,76.8157,76.9143,76.7268,76.7861,9827.0
2023-09-20 11:50:00,77.78,78.05,77.78,78.03,21022.0,76.7564,77.0229,76.7564,77.0032,21022.0
2023-09-20 12:00:00,78.02,78.02,77.83,77.9,13671.0,76.9933,76.9933,76.8058,76.8749,13671.0
2023-09-20 12:10:00,77.93,77.94,77.84,77.85,7338.0,76.9045,76.9143,76.8157,76.8255,7338.0
2023-09-20 12:20:00,77.88,77.95,77.84,77.85,8357.0,76.8551,76.9242,76.8157,76.8255,8357.0
2023-09-20 12:30:00,77.84,77.91,77.74,77.77,11469.0,76.8157,76.8847,76.717,76.7466,11469.0
2023-09-20 12:40:00,77.75,78.01,77.75,77.82,19402.0,76.7268,76.9834,76.7268,76.7959,19402.0
2023-09-20 12:50:00,77.82,77.89,77.78,77.85,9290.0,76.7959,76.865,76.7564,76.8255,9290.0
2023-09-20 13:00:00,77.88,77.88,77.68,77.76,12796.0,76.8551,76.8551,76.6578,76.7367,12796.0
2023-09-20 13:10:00,77.76,77.89,77.72,77.87,41717.0,76.7367,76.865,76.6972,76.8453,41717.0
2023-09-20 13:20:00,77.88,78.14,77.87,78.03,55203.0,76.8551,77.1117,76.8453,77.0032,55203.0
2023-09-20 13:30:00,77.97,77.99,77.62,77.64,19832.0,76.9439,76.9637,76.5986,76.6183,19832.0
2023-09-20 13:40:00,77.59,77.87,77.57,77.84,20090.0,76.5689,76.8453,76.5492,76.8157,20090.0
2023-09-20 13:50:00,77.85,78.35,77.85,78.33,30457.0,76.8255,77.3189,76.8255,77.2992,30457.0
2023-09-20 14:00:00,78.28,78.28,77.84,78.05,67717.0,77.2499,77.2499,76.8157,77.0229,67717.0
2023-09-20 14:10:00,78.05,78.12,77.85,78.08,27701.0,77.0229,77.092,76.8255,77.0525,27701.0
2023-09-20 14:20:00,78.06,78.27,78.06,78.12,19077.0,77.0328,77.24,77.0328,77.092,19077.0
2023-09-20 14:30:00,78.17,78.49,78.07,78.37,35035.0,77.1413,77.4571,77.0426,77.3387,35035.0
2023-09-20 14:40:00,78.33,78.39,78.01,78.07,27625.0,77.2992,77.3584,76.9834,77.0426,27625.0
2023-09-20 14:50:00,78.03,78.04,77.77,77.77,25888.0,77.0032,77.013,76.7466,76.7466,25888.0
2023-09-20 15:00:00,77.79,77.87,77.41,77.42,31956.0,76.7663,76.8453,76.3913,76.4012,31956.0
2023-09-20 15:10:00,77.41,77.54,77.0,77.02,35506.0,76.3913,76.5196,75.9867,76.0064,35506.0
2023-09-20 15:20:00,77.02,77.16,76.57,77.0,85088.0,76.0064,76.1446,75.5624,75.9867,85088.0
2023-09-20 15:30:00,76.99,77.02,76.6,76.68,62052.0,75.9768,76.0064,75.592,75.6709,62052.0
2023-09-20 15:40:00,76.67,76.73,76.29,76.58,86724.0,75.6611,75.7203,75.2861,75.5722,86724.0
2023-09-20 15:50:00,76.52,76.61,76.32,76.45,197300.0,75.513,75.6018,75.3157,75.4439,197300.0
2023-09-21 09:30:00,75.12,75.27,73.76,74.01,157145.0,74.1314,74.2795,72.7893,73.0361,157145.0
2023-09-21 09:40:00,74.02,74.27,73.39,73.39,65792.0,73.0459,73.2926,72.4242,72.4242,65792.0
2023-09-21 09:50:00,73.36,73.4,72.76,72.89,75332.0,72.3946,72.4341,71.8025,71.9308,75332.0
2023-09-21 10:00:00,72.94,73.35,72.8,73.25,57463.0,71.9801,72.3847,71.842,72.2861,57463.0
2023-09-21 10:10:00,73.3,73.56,73.1,73.31,49238.0,72.3354,72.592,72.138,72.3453,49238.0
2023-09-21 10:20:00,73.28,73.63,73.1,73.23,59295.0,72.3157,72.6611,72.138,72.2663,59295.0
2023-09-21 10:30:00,73.23,73.52,72.95,73.52,42406.0,72.2663,72.5525,71.99,72.5525,42406.0
2023-09-21 10:40:00,73.54,73.56,73.24,73.56,22969.0,72.5722,72.592,72.2762,72.592,22969.0
2023-09-21 10:50:00,73.61,73.65,73.31,73.33,24523.0,72.6413,72.6808,72.3453,72.365,24523.0
2023-09-21 11:00:00,73.33,73.37,72.94,73.14,90127.0,72.365,72.4045,71.9801,72.1775,90127.0
2023-09-21 11:10:00,73.18,73.23,73.0,73.06,29758.0,72.217,72.2663,72.0393,72.0986,29758.0
2023-09-21 11:20:00,73.04,73.26,73.04,73.2,30059.0,72.0788,72.2959,72.0788,72.2367,30059.0
2023-09-21 11:30:00,73.17,73.59,73.17,73.41,29308.0,72.2071,72.6216,72.2071,72.444,29308.0
2023-09-21 11:40:00,73.42,73.54,73.3,73.54,22751.0,72.4538,72.5722,72.3354,72.5722,22751.0
2023-09-21 11:50:00,73.51,73.65,73.35,73.39,21871.0,72.5426,72.6808,72.3847,72.4242,21871.0
2023-09-21 12:00:00,73.32,73.48,73.21,73.45,15952.0,72.3551,72.513,72.2466,72.4834,15952.0
2023-09-21 12:10:00,73.47,73.47,73.33,73.36,14449.0,72.5032,72.5032,72.365,72.3946,14449.0
2023-09-21 12:20:00,73.37,73.5,73.29,73.48,16802.0,72.4045,72.5328,72.3255,72.513,16802.0
2023-09-21 12:30:00,73.49,73.69,73.49,73.6,25864.0,72.5229,72.7203,72.5229,72.6315,25864.0
2023-09-21 12:40:00,73.6,73.76,73.54,73.63,18881.0,72.6315,72.7893,72.5722,72.6611,18881.0
2023-09-21 12:50:00,73.59,73.7,73.48,73.55,9046.0,72.6216,72.7301,72.513,72.5821,9046.0
2023-09-21 13:00:00,73.54,73.76,73.5,73.73,21381.0,72.5722,72.7893,72.5328,72.7597,21381.0
2023-09-21 13:10:00,73.73,74.04,73.72,74.0,16158.0,72.7597,73.0657,72.7499,73.0262,16158.0
2023-09-21 13:20:00,73.99,74.16,73.95,74.05,13751.0,73.0163,73.1841,72.9768,73.0755,13751.0
2023-09-21 13:30:00,74.03,74.25,74.03,74.13,17757.0,73.0558,73.2729,73.0558,73.1545,17757.0
2023-09-21 13:40:00,74.13,74.3,74.11,74.16,19219.0,73.1545,73.3222,73.1347,73.1841,19219.0
2023-09-21 13:50:00,74.15,74.37,74.13,74.31,11050.0,73.1742,73.3913,73.1545,73.3321,11050.0
2023-09-21 14:00:00,74.32,74.4,74.18,74.32,16301.0,73.342,73.4209,73.2038,73.342,16301.0
2023-09-21 14:10:00,74.33,74.35,74.13,74.18,18880.0,73.3518,73.3716,73.1545,73.2038,18880.0
2023-09-21 14:20:00,74.19,74.29,74.06,74.06,20851.0,73.2137,73.3124,73.0854,73.0854,20851.0
2023-09-21 14:30:00,74.05,74.12,73.94,74.11,16032.0,73.0755,73.1446,72.967,73.1347,16032.0
2023-09-21 14:40:00,74.13,74.2,74.04,74.16,17631.0,73.1545,73.2236,73.0657,73.1841,17631.0
2023-09-21 14:50:00,74.1,74.23,74.07,74.1,23679.0,73.1249,73.2532,73.0953,73.1249,23679.0
2023-09-21 15:00:00,74.11,74.23,74.05,74.19,19900.0,73.1347,73.2532,73.0755,73.2137,19900.0
2023-09-21 15:10:00,74.18,74.25,74.11,74.17,27582.0,73.2038,73.2729,73.1347,73.194,27582.0
2023-09-21 15:20:00,74.19,74.23,73.91,73.98,43765.0,73.2137,73.2532,72.9374,73.0065,43765.0
2023-09-21 15:30:00,73.96,74.14,73.96,74.1,48356.0,72.9867,73.1643,72.9867,73.1249,48356.0
2023-09-21 15:40:00,74.11,74.13,73.89,73.97,73982.0,73.1347,73.1545,72.9176,72.9966,73982.0
2023-09-21 15:50:00,73.97,73.98,73.75,73.9,327597.0,72.9966,73.0065,72.7795,72.9275,327597.0
2023-09-22 09:30:00,74.43,74.56,74.04,74.1,54260.0,73.4505,73.5788,73.0657,73.1249,54260.0
2023-09-22 09:40:00,74.18,74.18,73.8,73.89,16107.0,73.2038,73.2038,72.8288,72.9176,16107.0
2023-09-22 09:50:00,74.01,74.17,73.73,73.98,19802.0,73.0361,73.194,72.7597,73.0065,19802.0
2023-09-22 10:00:00,74.02,74.17,73.76,73.84,31149.0,73.0459,73.194,72.7893,72.8683,31149.0
2023-09-22 10:10:00,73.84,73.88,73.33,73.56,24306.0,72.8683,72.9078,72.365,72.592,24306.0
2023-09-22 10:20:00,73.59,73.76,73.53,73.7,20976.0,72.6216,72.7893,72.5624,72.7301,20976.0
2023-09-22 10:30:00,73.74,74.26,73.72,74.12,17747.0,72.7696,73.2828,72.7499,73.1446,17747.0
2023-09-22 10:40:00,74.11,74.32,74.0,74.24,9010.0,73.1347,73.342,73.0262,73.263,9010.0
2023-09-22 10:50:00,74.28,74.43,74.03,74.43,15031.0,73.3025,73.4505,73.0558,73.4505,15031.0
2023-09-22 11:00:00,74.43,74.51,74.21,74.29,24773.0,73.4505,73.5295,73.2334,73.3124,24773.0
2023-09-22 11:10:00,74.25,74.26,74.0,74.19,21480.0,73.2729,73.2828,73.0262,73.2137,21480.0
2023-09-22 11:20:00,74.23,74.3,74.02,74.19,22958.0,73.2532,73.3222,73.0459,73.2137,22958.0
2023-09-22 11:30:00,74.17,74.36,74.11,74.27,12789.0,73.194,73.3815,73.1347,73.2926,12789.0
2023-09-22 11:40:00,74.27,74.34,74.14,74.26,18974.0,73.2926,73.3617,73.1643,73.2828,18974.0
2023-09-22 11:50:00,74.27,74.32,74.06,74.14,16164.0,73.2926,73.342,73.0854,73.1643,16164.0
2023-09-22 12:00:00,74.14,74.31,74.12,74.31,12628.0,73.1643,73.3321,73.1446,73.3321,12628.0
2023-09-22 12:10:00,74.33,74.38,74.22,74.22,15461.0,73.3518,73.4012,73.2433,73.2433,15461.0
2023-09-22 12:20:00,74.2,74.29,74.13,74.19,8512.0,73.2236,73.3124,73.1545,73.2137,8512.0
2023-09-22 12:30:00,74.19,74.34,74.19,74.28,9640.0,73.2137,73.3617,73.2137,73.3025,9640.0
2023-09-22 12:40:00,74.27,74.35,74.03,74.09,10346.0,73.2926,73.3716,73.0558,73.115,10346.0
2023-09-22 12:50:00,74.14,74.23,74.06,74.1,7561.0,73.1643,73.2532,73.0854,73.1249,7561.0
2023-09-22 13:00:00,74.1,74.27,73.98,74.18,10514.0,73.1249,73.2926,73.0065,73.2038,10514.0
2023-09-22 13:10:00,74.19,74.23,73.96,74.03,11580.0,73.2137,73.2532,72.9867,73.0558,11580.0
2023-09-22 13:20:00,74.05,74.06,73.86,74.06,17122.0,73.0755,73.0854,72.888,73.0854,17122.0
2023-09-22 13:30:00,74.09,74.1,73.8,73.85,13305.0,73.115,73.1249,72.8288,72.8782,13305.0
2023-09-22 13:40:00,73.82,73.88,73.74,73.81,12984.0,72.8486,72.9078,72.7696,72.8387,12984.0
2023-09-22 13:50:00,73.83,73.93,73.76,73.81,21450.0,72.8584,72.9571,72.7893,72.8387,21450.0
2023-09-22 14:00:00,73.81,73.95,73.8,73.88,15585.0,72.8387,72.9768,72.8288,72.9078,15585.0
2023-09-22 14:10:00,73.87,73.88,73.59,73.71,11783.0,72.8979,72.9078,72.6216,72.74,11783.0
2023-09-22 14:20:00,73.76,73.9,73.75,73.82,10148.0,72.7893,72.9275,72.7795,72.8486,10148.0
2023-09-22 14:30:00,73.81,73.91,73.81,73.84,13813.0,72.8387,72.9374,72.8387,72.8683,13813.0
2023-09-22 14:40:00,73.83,74.01,73.76,74.01,9929.0,72.8584,73.0361,72.7893,73.0361,9929.0
2023-09-22 14:50:00,73.98,74.0,73.89,73.95,14464.0,73.0065,73.0262,72.9176,72.9768,14464.0
2023-09-22 15:00:00,73.96,74.47,73.96,74.47,20613.0,72.9867,73.49,72.9867,73.49,20613.0
2023-09-22 15:10:00,74.48,74.49,74.36,74.37,19302.0,73.4999,73.5097,73.3815,73.3913,19302.0
2023-09-22 15:20:00,74.38,74.45,74.33,74.36,19842.0,73.4012,73.4703,73.3518,73.3815,19842.0
2023-09-22 15:30:00,74.37,74.4,74.12,74.21,38640.0,73.3913,73.4209,73.1446,73.2334,38640.0
2023-09-22 15:40:00,74.22,74.23,73.91,73.91,39849.0,73.2433,73.2532,72.9374,72.9374,39849.0
2023-09-22 15:50:00,73.91,73.99,73.81,73.93,131969.0,72.9374,73.0163,72.8387,72.9571,131969.0
2023-09-25 09:30:00,73.54,74.32,73.4,74.2,58480.0,72.5722,73.342,72.4341,73.2236,58480.0
2023-09-25 09:40:00,74.19,74.52,74.0,74.09,30709.0,73.2137,73.5393,73.0262,73.115,30709.0
2023-09-25 09:50:00,74.1,74.26,73.85,73.97,23769.0,73.1249,73.2828,72.8782,72.9966,23769.0
2023-09-25 10:00:00,73.9,74.06,73.7,73.81,17575.0,72.9275,73.0854,72.7301,72.8387,17575.0
2023-09-25 10:10:00,73.9,74.21,73.87,73.89,20898.0,72.9275,73.2334,72.8979,72.9176,20898.0
2023-09-25 10:20:00,73.97,74.2,73.85,74.2,17290.0,72.9966,73.2236,72.8782,73.2236,17290.0
2023-09-25 10:30:00,74.23,74.24,73.8,73.96,23234.0,73.2532,73.263,72.8288,72.9867,23234.0
2023-09-25 10:40:00,73.93,74.01,73.76,73.83,16082.0,72.9571,73.0361,72.7893,72.8584,16082.0
2023-09-25 10:50:00,73.79,73.97,73.67,73.84,10615.0,72.819,72.9966,72.7005,72.8683,10615.0
2023-09-25 11:00:00,73.85,74.08,73.83,74.06,20265.0,72.8782,73.1051,72.8584,73.0854,20265.0
2023-09-25 11:10:00,74.13,74.48,74.12,74.44,10682.0,73.1545,73.4999,73.1446,73.4604,10682.0
2023-09-25 11:20:00,74.51,74.51,74.28,74.28,11565.0,73.5295,73.5295,73.3025,73.3025,11565.0
2023-09-25 11:30:00,74.35,74.44,74.31,74.36,7445.0,73.3716,73.4604,73.3321,73.3815,7445.0
2023-09-25 11:40:00,74.4,74.64,74.4,74.41,10257.0,73.4209,73.6578,73.4209,73.4308,10257.0
2023-09-25 11:50:00,74.44,74.49,74.34,74.44,9596.0,73.4604,73.5097,73.3617,73.4604,9596.0
2023-09-25 12:00:00,74.43,74.43,74.33,74.36,10864.0,73.4505,73.4505,73.3518,73.3815,10864.0
2023-09-25 12:10:00,74.32,74.56,74.3,74.52,10340.0,73.342,73.5788,73.3222,73.5393,10340.0
2023-09-25 12:20:00,74.53,74.53,74.35,74.36,6809.0,73.5492,73.5492,73.3716,73.3815,6809.0
2023-09-25 12:30:00,74.38,74.49,74.37,74.4,7291.0,73.4012,73.5097,73.3913,73.4209,7291.0
2023-09-25 12:40:00,74.42,74.54,74.42,74.45,7744.0,73.4407,73.5591,73.4407,73.4703,7744.0
2023-09-25 12:50:00,74.43,74.52,74.34,74.45,8982.0,73.4505,73.5393,73.3617,73.4703,8982.0
2023-09-25 13:00:00,74.41,74.63,74.38,74.63,17329.0,73.4308,73.6479,73.4012,73.6479,17329.0
2023-09-25 13:10:00,74.65,74.65,74.4,74.55,68527.0,73.6676,73.6676,73.4209,73.569,68527.0
2023-09-25 13:20:00,74.55,74.63,74.42,74.51,27806.0,73.569,73.6479,73.4407,73.5295,27806.0
2023-09-25 13:30:00,74.53,74.73,74.51,74.56,47630.0,73.5492,73.7466,73.5295,73.5788,47630.0
2023-09-25 13:40:00,74.56,74.58,74.45,74.55,9569.0,73.5788,73.5986,73.4703,73.569,9569.0
2023-09-25 13:50:00,74.55,74.62,74.48,74.52,13452.0,73.569,73.638,73.4999,73.5393,13452.0
2023-09-25 14:00:00,74.53,74.67,74.46,74.6,18475.0,73.5492,73.6874,73.4801,73.6183,18475.0
2023-09-25 14:10:00,74.63,74.69,74.49,74.54,8196.0,73.6479,73.7071,73.5097,73.5591,8196.0
2023-09-25 14:20:00,74.53,74.54,74.35,74.35,12503.0,73.5492,73.5591,73.3716,73.3716,12503.0
2023-09-25 14:30:00,74.34,74.51,74.3,74.3,10201.0,73.3617,73.5295,73.3222,73.3222,10201.0
2023-09-25 14:40:00,74.35,74.38,74.23,74.25,7118.0,73.3716,73.4012,73.2532,73.2729,7118.0
2023-09-25 14:50:00,74.29,74.29,74.16,74.19,9827.0,73.3124,73.3124,73.1841,73.2137,9827.0
2023-09-25 15:00:00,74.22,74.24,73.93,73.99,16312.0,73.2433,73.263,72.9571,73.0163,16312.0
2023-09-25 15:10:00,73.99,74.34,73.99,74.32,20985.0,73.0163,73.3617,73.0163,73.342,20985.0
2023-09-25 15:20:00,74.35,74.35,74.04,74.12,23337.0,73.3716,73.3716,73.0657,73.1446,23337.0
2023-09-25 15:30:00,74.1,74.14,74.0,74.07,32012.0,73.1249,73.1643,73.0262,73.0953,32012.0
2023-09-25 15:40:00,74.09,74.14,73.99,74.03,43804.0,73.115,73.1643,73.0163,73.0558,43804.0
2023-09-25 15:50:00,74.04,74.1,73.9,73.94,220132.0,73.0657,73.1249,72.9275,72.967,220132.0
2023-09-26 09:30:00,73.82,74.49,73.63,74.38,45925.0,72.8486,73.5097,72.6611,73.4012,45925.0
2023-09-26 09:40:00,74.36,74.53,74.11,74.12,34192.0,73.3815,73.5492,73.1347,73.1446,34192.0
2023-09-26 09:50:00,74.07,74.15,73.82,73.95,21447.0,73.0953,73.1742,72.8486,72.9768,21447.0
2023-09-26 10:00:00,73.95,74.23,73.63,73.98,36629.0,72.9768,73.2532,72.6611,73.0065,36629.0
2023-09-26 10:10:00,73.95,74.03,73.56,73.62,15998.0,72.9768,73.0558,72.592,72.6512,15998.0
2023-09-26 10:20:00,73.63,74.13,73.58,74.06,26861.0,72.6611,73.1545,72.6117,73.0854,26861.0
2023-09-26 10:30:00,74.08,74.17,73.78,73.9,19125.0,73.1051,73.194,72.8091,72.9275,19125.0
2023-09-26 10:40:00,73.9,74.26,73.9,73.98,13526.0,72.9275,73.2828,72.9275,73.0065,13526.0
2023-09-26 10:50:00,73.92,74.05,73.77,74.02,17828.0,72.9472,73.0755,72.7992,73.0459,17828.0
2023-09-26 11:00:00,74.05,74.09,73.75,73.75,18443.0,73.0755,73.115,72.7795,72.7795,18443.0
2023-09-26 11:10:00,73.76,73.99,73.69,73.9,50342.0,72.7893,73.0163,72.7203,72.9275,50342.0
2023-09-26 11:20:00,73.88,73.94,73.7,73.7,11156.0,72.9078,72.967,72.7301,72.7301,11156.0
2023-09-26 11:30:00,73.7,74.01,73.66,73.89,37116.0,72.7301,73.0361,72.6907,72.9176,37116.0
2023-09-26 11:40:00,73.85,73.98,73.75,73.86,12205.0,72.8782,73.0065,72.7795,72.888,12205.0
2023-09-26 11:50:00,73.83,73.93,73.73,73.83,24533.0,72.8584,72.9571,72.7597,72.8584,24533.0
2023-09-26 12:00:00,73.77,73.8,73.61,73.79,27099.0,72.7992,72.8288,72.6413,72.819,27099.0
2023-09-26 12:10:00,73.78,73.82,73.59,73.64,30087.0,72.8091,72.8486,72.6216,72.6709,30087.0
2023-09-26 12:20:00,73.61,73.83,73.54,73.78,12973.0,72.6413,72.8584,72.5722,72.8091,12973.0
2023-09-26 12:30:00,73.78,73.8,73.64,73.77,10610.0,72.8091,72.8288,72.6709,72.7992,10610.0
2023-09-26 12:40:00,73.79,73.83,73.63,73.71,19576.0,72.819,72.8584,72.6611,72.74,19576.0
2023-09-26 12:50:00,73.69,73.79,73.63,73.68,8193.0,72.7203,72.819,72.6611,72.7104,8193.0
2023-09-26 13:00:00,73.72,73.84,73.62,73.71,28663.0,72.7499,72.8683,72.6512,72.74,28663.0
2023-09-26 13:10:00,73.68,73.76,73.56,73.58,14014.0,72.7104,72.7893,72.592,72.6117,14014.0
2023-09-26 13:20:00,73.6,73.64,73.43,73.47,12793.0,72.6315,72.6709,72.4637,72.5032,12793.0
2023-09-26 13:30:00,73.45,73.47,73.36,73.46,11998.0,72.4834,72.5032,72.3946,72.4933,11998.0
2023-09-26 13:40:00,73.46,73.47,73.27,73.39,8608.0,72.4933,72.5032,72.3058,72.4242,8608.0
2023-09-26 13:50:00,73.43,73.69,73.43,73.69,24797.0,72.4637,72.7203,72.4637,72.7203,24797.0
2023-09-26 14:00:00,73.69,73.72,73.53,73.56,17153.0,72.7203,72.7499,72.5624,72.592,17153.0
2023-09-26 14:10:00,73.55,73.58,73.43,73.48,11845.0,72.5821,72.6117,72.4637,72.513,11845.0
2023-09-26 14:20:00,73.5,73.64,73.35,73.36,10673.0,72.5328,72.6709,72.3847,72.3946,10673.0
2023-09-26 14:30:00,73.36,73.43,73.25,73.28,24413.0,72.3946,72.4637,72.2861,72.3157,24413.0
2023-09-26 14:40:00,73.28,73.37,73.25,73.37,13112.0,72.3157,72.4045,72.2861,72.4045,13112.0
2023-09-26 14:50:00,73.38,73.45,73.34,73.45,16985.0,72.4143,72.4834,72.3749,72.4834,16985.0
2023-09-26 15:00:00,73.45,73.45,73.29,73.39,17628.0,72.4834,72.4834,72.3255,72.4242,17628.0
2023-09-26 15:10:00,73.37,73.42,73.22,73.34,33326.0,72.4045,72.4538,72.2565,72.3749,33326.0
2023-09-26 15:20:00,73.34,73.37,73.21,73.24,37512.0,72.3749,72.4045,72.2466,72.2762,37512.0
2023-09-26 15:30:00,73.25,73.37,73.24,73.3,34656.0,72.2861,72.4045,72.2762,72.3354,34656.0
2023-09-26 15:40:00,73.31,73.4,73.29,73.33,47739.0,72.3453,72.4341,72.3255,72.365,47739.0
2023-09-26 15:50:00,73.32,73.32,73.17,73.28,147887.0,72.3551,72.3551,72.2071,72.3157,147887.0
2023-09-27 09:30:00,74.11,74.34,73.46,74.33,39290.0,73.1347,73.3617,72.4933,73.3518,39290.0
2023-09-27 09:40:00,74.26,74.26,73.78,73.89,18042.0,73.2828,73.2828,72.8091,72.9176,18042.0
2023-09-27 09:50:00,73.88,74.08,73.85,74.03,7321.0,72.9078,73.1051,72.8782,73.0558,7321.0
2023-09-27 10:00:00,74.11,74.25,73.93,73.99,25848.0,73.1347,73.2729,72.9571,73.0163,25848.0
2023-09-27 10:10:00,74.02,74.02,73.71,73.88,5331.0,73.0459,73.0459,72.74,72.9078,5331.0
2023-09-27 10:20:00,73.95,74.16,73.83,74.12,35037.0,72.9768,73.1841,72.8584,73.1446,35037.0
2023-09-27 10:30:00,74.12,74.25,73.94,74.16,12890.0,73.1446,73.2729,72.967,73.1841,12890.0
2023-09-27 10:40:00,74.06,74.18,74.0,74.1,7625.0,73.0854,73.2038,73.0262,73.1249,7625.0
2023-09-27 10:50:00,74.1,74.11,73.66,73.72,10933.0,73.1249,73.1347,72.6907,72.7499,10933.0
2023-09-27 11:00:00,73.75,73.91,73.72,73.85,9517.0,72.7795,72.9374,72.7499,72.8782,9517.0
2023-09-27 11:10:00,73.82,73.9,73.71,73.73,6617.0,72.8486,72.9275,72.74,72.7597,6617.0
2023-09-27 11:20:00,73.73,73.87,73.63,73.83,9494.0,72.7597,72.8979,72.6611,72.8584,9494.0
2023-09-27 11:30:00,73.82,73.83,73.55,73.56,6749.0,72.8486,72.8584,72.5821,72.592,6749.0
2023-09-27 11:40:00,73.55,73.59,73.31,73.36,22100.0,72.5821,72.6216,72.3453,72.3946,22100.0
2023-09-27 11:50:00,73.39,73.49,73.32,73.4,24671.0,72.4242,72.5229,72.3551,72.4341,24671.0
2023-09-27 12:00:00,73.37,73.37,72.88,72.88,16871.0,72.4045,72.4045,71.9209,71.9209,16871.0
2023-09-27 12:10:00,72.89,72.96,72.78,72.92,39420.0,71.9308,71.9999,71.8222,71.9604,39420.0
2023-09-27 12:20:00,72.93,73.08,72.93,73.0,31036.0,71.9703,72.1183,71.9703,72.0393,31036.0
2023-09-27 12:30:00,73.07,73.17,73.01,73.09,24164.0,72.1084,72.2071,72.0492,72.1282,24164.0
2023-09-27 12:40:00,73.12,73.25,73.08,73.22,13631.0,72.1578,72.2861,72.1183,72.2565,13631.0
2023-09-27 12:50:00,73.24,73.25,73.14,73.18,7621.0,72.2762,72.2861,72.1775,72.217,7621.0
2023-09-27 13:00:00,73.24,73.31,73.17,73.24,11581.0,72.2762,72.3453,72.2071,72.2762,11581.0
2023-09-27 13:10:00,73.26,73.26,73.05,73.2,12923.0,72.2959,72.2959,72.0887,72.2367,12923.0
2023-09-27 13:20:00,73.2,73.2,72.85,72.96,21101.0,72.2367,72.2367,71.8913,71.9999,21101.0
2023-09-27 13:30:00,72.95,73.07,72.89,72.99,10486.0,71.99,72.1084,71.9308,72.0295,10486.0
2023-09-27 13:40:00,73.0,73.12,72.87,73.03,12979.0,72.0393,72.1578,71.9111,72.069,12979.0
2023-09-27 13:50:00,73.06,73.12,72.92,72.92,6904.0,72.0986,72.1578,71.9604,71.9604,6904.0
2023-09-27 14:00:00,72.93,73.04,72.87,72.94,14787.0,71.9703,72.0788,71.9111,71.9801,14787.0
2023-09-27 14:10:00,72.95,73.02,72.86,72.88,34508.0,71.99,72.0591,71.9012,71.9209,34508.0
2023-09-27 14:20:00,72.9,73.12,72.87,73.07,16912.0,71.9407,72.1578,71.9111,72.1084,16912.0
2023-09-27 14:30:00,73.17,73.3,73.16,73.24,11344.0,72.2071,72.3354,72.1972,72.2762,11344.0
2023-09-27 14:40:00,73.24,73.5,73.21,73.47,16223.0,72.2762,72.5328,72.2466,72.5032,16223.0
2023-09-27 14:50:00,73.52,73.63,73.42,73.54,14142.0,72.5525,72.6611,72.4538,72.5722,14142.0
2023-09-27 15:00:00,73.55,73.95,73.46,73.89,24428.0,72.5821,72.9768,72.4933,72.9176,24428.0
2023-09-27 15:10:00,73.9,73.91,73.54,73.58,15025.0,72.9275,72.9374,72.5722,72.6117,15025.0
2023-09-27 15:20:00,73.58,73.82,73.54,73.76,37613.0,72.6117,72.8486,72.5722,72.7893,37613.0
2023-09-27 15:30:00,73.76,73.8,73.61,73.7,76383.0,72.7893,72.8288,72.6413,72.7301,76383.0
2023-09-27 15:40:00,73.7,73.7,73.18,73.18,71585.0,72.7301,72.7301,72.217,72.217,71585.0
2023-09-27 15:50:00,73.19,73.3,73.08,73.21,197213.0,72.2268,72.3354,72.1183,72.2466,197213.0
2023-09-28 09:30:00,72.91,73.6,72.79,73.33,32113.0,71.9505,72.6315,71.8321,72.365,32113.0
2023-09-28 09:40:00,73.31,73.44,72.76,73.27,58847.0,72.3453,72.4736,71.8025,72.3058,58847.0
2023-09-28 09:50:00,73.37,74.03,73.31,73.93,51995.0,72.4045,73.0558,72.3453,72.9571,51995.0
2023-09-28 10:00:00,73.9,74.21,73.86,73.98,31092.0,72.9275,73.2334,72.888,73.0065,31092.0
2023-09-28 10:10:00,73.89,74.2,73.87,74.13,20071.0,72.9176,73.2236,72.8979,73.1545,20071.0
2023-09-28 10:20:00,74.09,74.17,73.93,74.04,23987.0,73.115,73.194,72.9571,73.0657,23987.0
2023-09-28 10:30:00,73.99,74.37,73.89,74.34,34034.0,73.0163,73.3913,72.9176,73.3617,34034.0
2023-09-28 10:40:00,74.36,74.88,74.27,74.64,83300.0,73.3815,73.8946,73.2926,73.6578,83300.0
2023-09-28 10:50:00,74.66,74.85,74.57,74.81,29536.0,73.6775,73.865,73.5887,73.8255,29536.0
2023-09-28 11:00:00,74.79,74.8,74.54,74.71,48064.0,73.8058,73.8157,73.5591,73.7268,48064.0
2023-09-28 11:10:00,74.72,74.81,74.59,74.72,20254.0,73.7367,73.8255,73.6084,73.7367,20254.0
2023-09-28 11:20:00,74.71,74.9,74.71,74.84,16858.0,73.7268,73.9143,73.7268,73.8551,16858.0
2023-09-28 11:30:00,74.82,74.92,74.76,74.81,22064.0,73.8354,73.9341,73.7762,73.8255,22064.0
2023-09-28 11:40:00,74.75,74.97,74.73,74.94,11661.0,73.7663,73.9834,73.7466,73.9538,11661.0
2023-09-28 11:50:00,74.97,74.99,74.84,74.94,14052.0,73.9834,74.0032,73.8551,73.9538,14052.0
2023-09-28 12:00:00,74.93,74.93,74.68,74.76,7381.0,73.9439,73.9439,73.6972,73.7762,7381.0
2023-09-28 12:10:00,74.79,74.86,74.7,74.84,7779.0,73.8058,73.8749,73.717,73.8551,7779.0
2023-09-28 12:20:00,74.84,75.06,74.79,75.0,7068.0,73.8551,74.0722,73.8058,74.013,7068.0
2023-09-28 12:30:00,75.01,75.01,74.81,74.82,9790.0,74.0229,74.0229,73.8255,73.8354,9790.0
2023-09-28 12:40:00,74.84,74.88,74.7,74.74,8402.0,73.8551,73.8946,73.717,73.7565,8402.0
2023-09-28 12:50:00,74.77,74.87,74.72,74.77,9398.0,73.7861,73.8847,73.7367,73.7861,9398.0
2023-09-28 13:00:00,74.79,74.85,74.66,74.81,23314.0,73.8058,73.865,73.6775,73.8255,23314.0
2023-09-28 13:10:00,74.81,74.88,74.71,74.86,11595.0,73.8255,73.8946,73.7268,73.8749,11595.0
2023-09-28 13:20:00,74.87,74.99,74.81,74.84,17998.0,73.8847,74.0032,73.8255,73.8551,17998.0
2023-09-28 13:30:00,74.83,74.83,74.59,74.72,15697.0,73.8453,73.8453,73.6084,73.7367,15697.0
2023-09-28 13:40:00,74.72,74.72,74.5,74.53,44260.0,73.7367,73.7367,73.5196,73.5492,44260.0
2023-09-28 13:50:00,74.52,74.53,74.41,74.46,31339.0,73.5393,73.5492,73.4308,73.4801,31339.0
2023-09-28 14:00:00,74.47,74.8,74.41,74.76,67962.0,73.49,73.8157,73.4308,73.7762,67962.0
2023-09-28 14:10:00,74.75,74.87,74.72,74.83,18428.0,73.7663,73.8847,73.7367,73.8453,18428.0
2023-09-28 14:20:00,74.82,74.86,74.72,74.74,12595.0,73.8354,73.8749,73.7367,73.7565,12595.0
2023-09-28 14:30:00,74.74,74.86,74.47,74.61,15426.0,73.7565,73.8749,73.49,73.6282,15426.0
2023-09-28 14:40:00,74.6,74.73,74.44,74.73,215895.0,73.6183,73.7466,73.4604,73.7466,215895.0
2023-09-28 14:50:00,74.74,74.88,74.69,74.83,25010.0,73.7565,73.8946,73.7071,73.8453,25010.0
2023-09-28 15:00:00,74.84,74.9,74.75,74.86,50431.0,73.8551,73.9143,73.7663,73.8749,50431.0
2023-09-28 15:10:00,74.86,75.0,74.75,74.92,32937.0,73.8749,74.013,73.7663,73.9341,32937.0
2023-09-28 15:20:00,74.92,75.1,74.9,75.08,19155.0,73.9341,74.1117,73.9143,74.092,19155.0
2023-09-28 15:30:00,75.07,75.07,74.73,74.75,31336.0,74.0821,74.0821,73.7466,73.7663,31336.0
2023-09-28 15:40:00,74.74,74.91,74.7,74.74,37217.0,73.7565,73.9242,73.717,73.7565,37217.0
2023-09-28 15:50:00,74.72,74.88,74.69,74.77,153322.0,73.7367,73.8946,73.7071,73.7861,153322.0
2023-09-29 09:30:00,75.22,75.69,75.0,75.35,45277.0,74.2301,74.6939,74.013,74.3584,45277.0
2023-09-29 09:40:00,75.3,75.49,74.86,74.86,21725.0,74.3091,74.4966,73.8749,73.8749,21725.0
2023-09-29 09:50:00,74.95,75.62,74.95,75.49,18119.0,73.9637,74.6249,73.9637,74.4966,18119.0
2023-09-29 10:00:00,75.5,75.55,75.15,75.23,11789.0,74.5064,74.5558,74.1611,74.24,11789.0
2023-09-29 10:10:00,75.2,75.21,74.81,75.01,11916.0,74.2104,74.2203,73.8255,74.0229,11916.0
2023-09-29 10:20:00,74.97,74.97,74.48,74.71,22951.0,73.9834,73.9834,73.4999,73.7268,22951.0
2023-09-29 10:30:00,74.77,74.96,74.68,74.83,15952.0,73.7861,73.9736,73.6972,73.8453,15952.0
2023-09-29 10:40:00,74.79,75.03,74.79,75.02,16215.0,73.8058,74.0426,73.8058,74.0328,16215.0
2023-09-29 10:50:00,75.08,75.09,74.85,74.85,14926.0,74.092,74.1018,73.865,73.865,14926.0
2023-09-29 11:00:00,74.83,74.84,74.42,74.59,10274.0,73.8453,73.8551,73.4407,73.6084,10274.0
2023-09-29 11:10:00,74.67,74.81,74.58,74.79,15264.0,73.6874,73.8255,73.5986,73.8058,15264.0
2023-09-29 11:20:00,74.83,74.88,74.6,74.6,14318.0,73.8453,73.8946,73.6183,73.6183,14318.0
2023-09-29 11:30:00,74.59,74.7,74.52,74.53,6786.0,73.6084,73.717,73.5393,73.5492,6786.0
2023-09-29 11:40:00,74.55,74.65,74.42,74.57,6637.0,73.569,73.6676,73.4407,73.5887,6637.0
2023-09-29 11:50:00,74.54,74.67,74.34,74.38,6382.0,73.5591,73.6874,73.3617,73.4012,6382.0
2023-09-29 12:00:00,74.35,74.59,74.31,74.55,7033.0,73.3716,73.6084,73.3321,73.569,7033.0
2023-09-29 12:10:00,74.53,74.53,74.22,74.34,5581.0,73.5492,73.5492,73.2433,73.3617,5581.0
2023-09-29 12:20:00,74.38,74.42,74.22,74.29,5597.0,73.4012,73.4407,73.2433,73.3124,5597.0
2023-09-29 12:30:00,74.27,74.38,74.23,74.23,4981.0,73.2926,73.4012,73.2532,73.2532,4981.0
2023-09-29 12:40:00,74.2,74.29,74.03,74.06,5392.0,73.2236,73.3124,73.0558,73.0854,5392.0
2023-09-29 12:50:00,73.98,73.99,73.82,73.93,8603.0,73.0065,73.0163,72.8486,72.9571,8603.0
2023-09-29 13:00:00,73.9,73.9,73.51,73.6,8188.0,72.9275,72.9275,72.5426,72.6315,8188.0
2023-09-29 13:10:00,73.57,73.66,73.46,73.56,7221.0,72.6018,72.6907,72.4933,72.592,7221.0
2023-09-29 13:20:00,73.6,73.87,73.6,73.85,11985.0,72.6315,72.8979,72.6315,72.8782,11985.0
2023-09-29 13:30:00,73.83,73.92,73.77,73.88,5585.0,72.8584,72.9472,72.7992,72.9078,5585.0
2023-09-29 13:40:00,73.85,73.97,73.64,73.67,10777.0,72.8782,72.9966,72.6709,72.7005,10777.0
2023-09-29 13:50:00,73.67,73.8,73.51,73.59,25940.0,72.7005,72.8288,72.5426,72.6216,25940.0
2023-09-29 14:00:00,73.59,73.76,73.57,73.66,19074.0,72.6216,72.7893,72.6018,72.6907,19074.0
2023-09-29 14:10:00,73.72,73.75,73.6,73.64,12327.0,72.7499,72.7795,72.6315,72.6709,12327.0
2023-09-29 14:20:00,73.64,73.75,73.55,73.56,13198.0,72.6709,72.7795,72.5821,72.592,13198.0
2023-09-29 14:30:00,73.59,73.69,73.54,73.66,12181.0,72.6216,72.7203,72.5722,72.6907,12181.0
2023-09-29 14:40:00,73.66,73.89,73.66,73.8,10093.0,72.6907,72.9176,72.6907,72.8288,10093.0
2023-09-29 14:50:00,73.79,74.04,73.78,74.03,7891.0,72.819,73.0657,72.8091,73.0558,7891.0
2023-09-29 15:00:00,74.04,74.18,73.9,73.93,12061.0,73.0657,73.2038,72.9275,72.9571,12061.0
2023-09-29 15:10:00,73.91,74.08,73.86,74.07,20741.0,72.9374,73.1051,72.888,73.0953,20741.0
2023-09-29 15:20:00,74.06,74.11,73.93,74.1,34947.0,73.0854,73.1347,72.9571,73.1249,34947.0
2023-09-29 15:30:00,74.09,74.17,73.94,74.17,43343.0,73.115,73.194,72.967,73.194,43343.0
2023-09-29 15:40:00,74.17,74.27,73.99,74.27,40560.0,73.194,73.2926,73.0163,73.2926,40560.0
2023-09-29 15:50:00,74.26,74.41,73.95,74.11,117799.0,73.2828,73.4308,72.9768,73.1347,117799.0
2023-10-02 09:30:00,73.44,74.55,73.36,74.46,38963.0,72.4736,73.569,72.3946,73.4801,38963.0
2023-10-02 09:40:00,74.48,74.63,73.95,73.98,17532.0,73.4999,73.6479,72.9768,73.0065,17532.0
2023-10-02 09:50:00,73.95,74.32,73.94,73.99,21773.0,72.9768,73.342,72.967,73.0163,21773.0
2023-10-02 10:00:00,73.99,74.41,73.87,74.21,21893.0,73.0163,73.4308,72.8979,73.2334,21893.0
2023-10-02 10:10:00,74.14,74.58,74.11,74.39,21473.0,73.1643,73.5986,73.1347,73.4111,21473.0
2023-10-02 10:20:00,74.39,74.73,74.3,74.4,17730.0,73.4111,73.7466,73.3222,73.4209,17730.0
2023-10-02 10:30:00,74.4,74.66,74.22,74.48,24375.0,73.4209,73.6775,73.2433,73.4999,24375.0
2023-10-02 10:40:00,74.54,74.72,74.4,74.68,9668.0,73.5591,73.7367,73.4209,73.6972,9668.0
2023-10-02 10:50:00,74.69,74.71,74.29,74.4,16355.0,73.7071,73.7268,73.3124,73.4209,16355.0
2023-10-02 11:00:00,74.44,74.64,74.31,74.31,16545.0,73.4604,73.6578,73.3321,73.3321,16545.0
2023-10-02 11:10:00,74.31,74.65,74.3,74.37,23206.0,73.3321,73.6676,73.3222,73.3913,23206.0
2023-10-02 11:20:00,74.36,74.6,74.3,74.47,14130.0,73.3815,73.6183,73.3222,73.49,14130.0
2023-10-02 11:30:00,74.49,74.6,74.4,74.47,8468.0,73.5097,73.6183,73.4209,73.49,8468.0
2023-10-02 11:40:00,74.48,74.54,74.04,74.07,30285.0,73.4999,73.5591,73.0657,73.0953,30285.0
2023-10-02 11:50:00,74.05,74.23,73.9,74.09,59108.0,73.0755,73.2532,72.9275,73.115,59108.0
2023-10-02 12:00:00,74.09,74.13,73.85,73.94,52696.0,73.115,73.1545,72.8782,72.967,52696.0
2023-10-02 12:10:00,73.95,73.96,73.55,73.56,34174.0,72.9768,72.9867,72.5821,72.592,34174.0
2023-10-02 12:20:00,73.51,73.63,73.4,73.42,18933.0,72.5426,72.6611,72.4341,72.4538,18933.0
2023-10-02 12:30:00,73.42,73.42,73.01,73.05,33115.0,72.4538,72.4538,72.0492,72.0887,33115.0
2023-10-02 12:40:00,73.03,73.3,72.96,73.09,27594.0,72.069,72.3354,71.9999,72.1282,27594.0
2023-10-02 12:50:00,73.11,73.27,73.0,73.22,16495.0,72.1479,72.3058,72.0393,72.2565,16495.0
2023-10-02 13:00:00,73.18,73.41,73.17,73.27,12402.0,72.217,72.444,72.2071,72.3058,12402.0
2023-10-02 13:10:00,73.3,73.44,73.09,73.26,24112.0,72.3354,72.4736,72.1282,72.2959,24112.0
2023-10-02 13:20:00,73.31,73.61,73.27,73.59,31936.0,72.3453,72.6413,72.3058,72.6216,31936.0
2023-10-02 13:30:00,73.63,73.67,73.44,73.46,55217.0,72.6611,72.7005,72.4736,72.4933,55217.0
2023-10-02 13:40:00,73.51,73.59,73.45,73.53,14280.0,72.5426,72.6216,72.4834,72.5624,14280.0
2023-10-02 13:50:00,73.53,73.69,73.51,73.52,8117.0,72.5624,72.7203,72.5426,72.5525,8117.0
2023-10-02 14:00:00,73.53,73.57,73.46,73.51,14317.0,72.5624,72.6018,72.4933,72.5426,14317.0
2023-10-02 14:10:00,73.53,73.74,73.44,73.46,11821.0,72.5624,72.7696,72.4736,72.4933,11821.0
2023-10-02 14:20:00,73.42,73.46,73.29,73.31,8170.0,72.4538,72.4933,72.3255,72.3453,8170.0
2023-10-02 14:30:00,73.33,73.44,73.31,73.38,18683.0,72.365,72.4736,72.3453,72.4143,18683.0
2023-10-02 14:40:00,73.36,73.4,73.13,73.21,64923.0,72.3946,72.4341,72.1676,72.2466,64923.0
2023-10-02 14:50:00,73.21,73.28,73.16,73.2,16176.0,72.2466,72.3157,72.1972,72.2367,16176.0
2023-10-02 15:00:00,73.19,73.3,73.13,73.23,20251.0,72.2268,72.3354,72.1676,72.2663,20251.0
2023-10-02 15:10:00,73.24,73.27,73.13,73.16,21934.0,72.2762,72.3058,72.1676,72.1972,21934.0
2023-10-02 15:20:00,73.14,73.3,73.07,73.15,34517.0,72.1775,72.3354,72.1084,72.1874,34517.0
2023-10-02 15:30:00,73.12,73.26,73.03,73.26,39503.0,72.1578,72.2959,72.069,72.2959,39503.0
2023-10-02 15:40:00,73.25,73.25,73.11,73.17,31118.0,72.2861,72.2861,72.1479,72.2071,31118.0
2023-10-02 15:50:00,73.16,73.31,73.1,73.22,160031.0,72.1972,72.3453,72.138,72.2565,160031.0
2023-10-03 09:30:00,72.48,72.86,72.29,72.4,43784.0,71.5262,71.9012,71.3387,71.4472,43784.0
2023-10-03 09:40:00,72.4,72.79,72.25,72.61,25497.0,71.4472,71.8321,71.2992,71.6545,25497.0
2023-10-03 09:50:00,72.54,72.55,72.09,72.18,19678.0,71.5854,71.5953,71.1413,71.2301,19678.0
2023-10-03 10:00:00,72.12,72.12,71.06,71.06,67115.0,71.1709,71.1709,70.1249,70.1249,67115.0
2023-10-03 10:10:00,71.09,71.49,70.92,70.92,55862.0,70.1545,70.5492,69.9867,69.9867,55862.0
2023-10-03 10:20:00,70.92,71.11,70.62,70.8,52979.0,69.9867,70.1742,69.6907,69.8683,52979.0
2023-10-03 10:30:00,70.8,70.96,70.56,70.61,26951.0,69.8683,70.0262,69.6315,69.6808,26951.0
2023-10-03 10:40:00,70.62,70.68,70.34,70.56,81484.0,69.6907,69.7499,69.4144,69.6315,81484.0
2023-10-03 10:50:00,70.57,70.67,70.42,70.44,29938.0,69.6413,69.74,69.4933,69.513,29938.0
2023-10-03 11:00:00,70.44,70.44,69.98,70.31,46265.0,69.513,69.513,69.0591,69.3847,46265.0
2023-10-03 11:10:00,70.28,70.44,70.15,70.44,42084.0,69.3551,69.513,69.2269,69.513,42084.0
2023-10-03 11:20:00,70.44,70.56,70.27,70.44,50254.0,69.513,69.6315,69.3453,69.513,50254.0
2023-10-03 11:30:00,70.39,70.49,70.23,70.25,16611.0,69.4637,69.5624,69.3058,69.3255,16611.0
2023-10-03 11:40:00,70.25,70.43,70.15,70.3,19062.0,69.3255,69.5032,69.2269,69.3749,19062.0
2023-10-03 11:50:00,70.27,70.38,70.13,70.14,20192.0,69.3453,69.4538,69.2071,69.217,20192.0
2023-10-03 12:00:00,70.16,70.6,70.16,70.53,11687.0,69.2367,69.6709,69.2367,69.6019,11687.0
2023-10-03 12:10:00,70.51,70.65,70.49,70.63,23347.0,69.5821,69.7203,69.5624,69.7005,23347.0
2023-10-03 12:20:00,70.66,70.87,70.62,70.83,15446.0,69.7301,69.9374,69.6907,69.8979,15446.0
2023-10-03 12:30:00,70.84,71.07,70.81,70.88,40239.0,69.9078,70.1347,69.8782,69.9472,40239.0
2023-10-03 12:40:00,70.89,71.02,70.84,70.95,15869.0,69.9571,70.0854,69.9078,70.0163,15869.0
2023-10-03 12:50:00,70.92,70.95,70.75,70.86,10525.0,69.9867,70.0163,69.819,69.9275,10525.0
2023-10-03 13:00:00,70.87,71.08,70.87,70.93,14943.0,69.9374,70.1446,69.9374,69.9966,14943.0
2023-10-03 13:10:00,70.92,70.95,70.71,70.76,7913.0,69.9867,70.0163,69.7795,69.8288,7913.0
2023-10-03 13:20:00,70.78,70.85,70.73,70.82,21269.0,69.8486,69.9176,69.7992,69.888,21269.0
2023-10-03 13:30:00,70.81,70.9,70.71,70.73,8207.0,69.8782,69.967,69.7795,69.7992,8207.0
2023-10-03 13:40:00,70.73,70.83,70.6,70.66,21549.0,69.7992,69.8979,69.6709,69.7301,21549.0
2023-10-03 13:50:00,70.69,70.72,70.5,70.52,45011.0,69.7597,69.7894,69.5722,69.592,45011.0
2023-10-03 14:00:00,70.46,70.56,70.41,70.56,14587.0,69.5328,69.6315,69.4834,69.6315,14587.0
2023-10-03 14:10:00,70.59,70.66,70.45,70.54,10434.0,69.6611,69.7301,69.5229,69.6117,10434.0
2023-10-03 14:20:00,70.53,70.53,70.33,70.48,36168.0,69.6019,69.6019,69.4045,69.5525,36168.0
2023-10-03 14:30:00,70.47,70.65,70.38,70.65,28800.0,69.5426,69.7203,69.4538,69.7203,28800.0
2023-10-03 14:40:00,70.68,70.95,70.68,70.95,13744.0,69.7499,70.0163,69.7499,70.0163,13744.0
2023-10-03 14:50:00,70.98,71.02,70.83,70.97,16032.0,70.0459,70.0854,69.8979,70.0361,16032.0
2023-10-03 15:00:00,70.95,71.01,70.86,70.97,17900.0,70.0163,70.0755,69.9275,70.0361,17900.0
2023-10-03 15:10:00,70.96,70.96,70.77,70.77,25001.0,70.0262,70.0262,69.8387,69.8387,25001.0
2023-10-03 15:20:00,70.75,70.89,70.75,70.83,31073.0,69.819,69.9571,69.819,69.8979,31073.0
2023-10-03 15:30:00,70.83,70.84,70.65,70.7,38895.0,69.8979,69.9078,69.7203,69.7696,38895.0
2023-10-03 15:40:00,70.7,70.95,70.7,70.79,88974.0,69.7696,70.0163,69.7696,69.8584,88974.0
2023-10-03 15:50:00,70.8,70.83,70.62,70.77,291149.0,69.8683,69.8979,69.6907,69.8387,291149.0
2023-10-04 09:30:00,71.22,72.09,71.18,72.06,36184.0,70.2828,71.1413,70.2433,71.1117,36184.0
2023-10-04 09:40:00,72.1,72.11,71.21,71.44,46529.0,71.1512,71.1611,70.2729,70.4999,46529.0
2023-10-04 09:50:00,71.39,71.6,71.06,71.37,62287.0,70.4505,70.6578,70.1249,70.4308,62287.0
2023-10-04 10:00:00,71.3,71.36,71.04,71.14,29986.0,70.3617,70.4209,70.1051,70.2038,29986.0
2023-10-04 10:10:00,71.18,71.45,71.11,71.25,29903.0,70.2433,70.5097,70.1742,70.3124,29903.0
2023-10-04 10:20:00,71.23,71.23,70.83,70.87,29000.0,70.2926,70.2926,69.8979,69.9374,29000.0
2023-10-04 10:30:00,70.85,71.17,70.81,71.05,37272.0,69.9176,70.2334,69.8782,70.115,37272.0
2023-10-04 10:40:00,71.1,71.23,70.85,70.85,16763.0,70.1644,70.2926,69.9176,69.9176,16763.0
2023-10-04 10:50:00,70.88,71.31,70.87,71.12,108458.0,69.9472,70.3716,69.9374,70.1841,108458.0
2023-10-04 11:00:00,71.11,71.11,70.73,70.88,22907.0,70.1742,70.1742,69.7992,69.9472,22907.0
2023-10-04 11:10:00,70.95,71.14,70.84,71.12,13022.0,70.0163,70.2038,69.9078,70.1841,13022.0
2023-10-04 11:20:00,71.15,71.33,71.13,71.32,13095.0,70.2137,70.3913,70.194,70.3815,13095.0
2023-10-04 11:30:00,71.4,71.74,71.33,71.61,33123.0,70.4604,70.7959,70.3913,70.6676,33123.0
2023-10-04 11:40:00,71.63,71.87,71.4,71.72,38402.0,70.6874,70.9242,70.4604,70.7762,38402.0
2023-10-04 11:50:00,71.74,72.02,71.69,71.94,50332.0,70.7959,71.0722,70.7466,70.9933,50332.0
2023-10-04 12:00:00,71.97,71.97,71.64,71.74,10923.0,71.0229,71.0229,70.6972,70.7959,10923.0
2023-10-04 12:10:00,71.76,71.86,71.69,71.84,16024.0,70.8157,70.9143,70.7466,70.8946,16024.0
2023-10-04 12:20:00,71.83,72.08,71.83,72.04,41202.0,70.8847,71.1315,70.8847,71.092,41202.0
2023-10-04 12:30:00,72.05,72.29,72.01,72.24,43812.0,71.1018,71.3387,71.0624,71.2893,43812.0
2023-10-04 12:40:00,72.22,72.46,72.16,72.41,94130.0,71.2696,71.5065,71.2104,71.4571,94130.0
2023-10-04 12:50:00,72.41,72.44,72.25,72.37,23458.0,71.4571,71.4867,71.2992,71.4176,23458.0
2023-10-04 13:00:00,72.36,72.37,72.14,72.3,29494.0,71.4078,71.4176,71.1907,71.3486,29494.0
2023-10-04 13:10:00,72.31,72.36,72.27,72.3,20034.0,71.3584,71.4078,71.319,71.3486,20034.0
2023-10-04 13:20:00,72.36,72.37,72.22,72.28,20322.0,71.4078,71.4176,71.2696,71.3288,20322.0
2023-10-04 13:30:00,72.25,72.41,72.24,72.33,22811.0,71.2992,71.4571,71.2893,71.3782,22811.0
2023-10-04 13:40:00,72.33,72.37,72.23,72.27,9707.0,71.3782,71.4176,71.2795,71.319,9707.0
2023-10-04 13:50:00,72.25,72.34,72.2,72.3,52303.0,71.2992,71.388,71.2499,71.3486,52303.0
2023-10-04 14:00:00,72.3,72.38,72.19,72.21,24201.0,71.3486,71.4275,71.24,71.2597,24201.0
2023-10-04 14:10:00,72.22,72.37,72.11,72.37,15163.0,71.2696,71.4176,71.1611,71.4176,15163.0
2023-10-04 14:20:00,72.35,72.36,71.98,72.09,19835.0,71.3979,71.4078,71.0328,71.1413,19835.0
2023-10-04 14:30:00,72.1,72.13,71.96,72.02,8084.0,71.1512,71.1808,71.013,71.0722,8084.0
2023-10-04 14:40:00,72.03,72.19,71.96,72.13,15633.0,71.0821,71.24,71.013,71.1808,15633.0
2023-10-04 14:50:00,72.1,72.17,72.04,72.13,9714.0,71.1512,71.2203,71.092,71.1808,9714.0
2023-10-04 15:00:00,72.13,72.18,72.01,72.17,16738.0,71.1808,71.2301,71.0624,71.2203,16738.0
2023-10-04 15:10:00,72.19,72.39,72.18,72.33,17409.0,71.24,71.4374,71.2301,71.3782,17409.0
2023-10-04 15:20:00,72.31,72.39,72.22,72.32,15544.0,71.3584,71.4374,71.2696,71.3683,15544.0
2023-10-04 15:30:00,72.34,72.54,72.29,72.49,35302.0,71.388,71.5854,71.3387,71.5361,35302.0
2023-10-04 15:40:00,72.5,72.54,72.4,72.43,65623.0,71.5459,71.5854,71.4472,71.4768,65623.0
2023-10-04 15:50:00,72.38,72.52,72.27,72.35,143127.0,71.4275,71.5657,71.319,71.3979,143127.0
2023-10-05 09:30:00,71.98,72.85,71.84,72.51,49099.0,71.0328,71.8913,70.8946,71.5558,49099.0
2023-10-05 09:40:00,72.62,72.62,72.18,72.51,12672.0,71.6643,71.6643,71.2301,71.5558,12672.0
2023-10-05 09:50:00,72.55,72.67,72.33,72.45,18929.0,71.5953,71.7137,71.3782,71.4966,18929.0
2023-10-05 10:00:00,72.42,72.43,71.98,72.18,23993.0,71.467,71.4768,71.0328,71.2301,23993.0
2023-10-05 10:10:00,72.2,72.24,71.98,72.24,17813.0,71.2499,71.2893,71.0328,71.2893,17813.0
2023-10-05 10:20:00,72.2,72.37,71.98,72.17,24488.0,71.2499,71.4176,71.0328,71.2203,24488.0
2023-10-05 10:30:00,72.22,72.26,71.86,72.01,47458.0,71.2696,71.3091,70.9143,71.0624,47458.0
2023-10-05 10:40:00,72.02,72.32,71.96,72.31,70809.0,71.0722,71.3683,71.013,71.3584,70809.0
2023-10-05 10:50:00,72.29,72.4,72.11,72.26,20395.0,71.3387,71.4472,71.1611,71.3091,20395.0
2023-10-05 11:00:00,72.23,72.35,72.17,72.23,15729.0,71.2795,71.3979,71.2203,71.2795,15729.0
2023-10-05 11:10:00,72.29,72.62,72.28,72.53,28934.0,71.3387,71.6643,71.3288,71.5755,28934.0
2023-10-05 11:20:00,72.53,72.7,72.5,72.55,30874.0,71.5755,71.7433,71.5459,71.5953,30874.0
2023-10-05 11:30:00,72.54,72.83,72.54,72.71,32068.0,71.5854,71.8716,71.5854,71.7532,32068.0
2023-10-05 11:40:00,72.73,72.81,72.65,72.77,27842.0,71.7729,71.8518,71.694,71.8124,27842.0
2023-10-05 11:50:00,72.77,72.78,72.56,72.59,25936.0,71.8124,71.8222,71.6051,71.6347,25936.0
2023-10-05 12:00:00,72.59,72.6,72.4,72.43,16475.0,71.6347,71.6446,71.4472,71.4768,16475.0
2023-10-05 12:10:00,72.43,72.61,72.18,72.3,35727.0,71.4768,71.6545,71.2301,71.3486,35727.0
2023-10-05 12:20:00,72.29,72.36,71.99,72.03,63535.0,71.3387,71.4078,71.0426,71.0821,63535.0
2023-10-05 12:30:00,72.03,72.1,71.59,71.67,45845.0,71.0821,71.1512,70.6479,70.7269,45845.0
2023-10-05 12:40:00,71.69,71.72,71.52,71.6,35930.0,70.7466,70.7762,70.5788,70.6578,35930.0
2023-10-05 12:50:00,71.59,71.66,71.52,71.58,32347.0,70.6479,70.717,70.5788,70.638,32347.0
2023-10-05 13:00:00,71.6,71.68,71.52,71.55,21987.0,70.6578,70.7367,70.5788,70.6084,21987.0
2023-10-05 13:10:00,71.54,71.79,71.52,71.79,19867.0,70.5986,70.8453,70.5788,70.8453,19867.0
2023-10-05 13:20:00,71.78,72.0,71.76,71.9,35377.0,70.8354,71.0525,70.8157,70.9538,35377.0
2023-10-05 13:30:00,71.89,72.2,71.78,72.14,32946.0,70.944,71.2499,70.8354,71.1907,32946.0
2023-10-05 13:40:00,72.13,72.14,71.98,72.14,6676.0,71.1808,71.1907,71.0328,71.1907,6676.0
2023-10-05 13:50:00,72.12,72.16,72.01,72.13,64168.0,71.1709,71.2104,71.0624,71.1808,64168.0
2023-10-05 14:00:00,72.14,72.2,71.91,71.95,20113.0,71.1907,71.2499,70.9637,71.0032,20113.0
2023-10-05 14:10:00,71.93,72.06,71.86,72.04,17047.0,70.9834,71.1117,70.9143,71.092,17047.0
2023-10-05 14:20:00,72.06,72.06,71.88,71.96,14309.0,71.1117,71.1117,70.9341,71.013,14309.0
2023-10-05 14:30:00,72.0,72.18,71.95,72.18,9377.0,71.0525,71.2301,71.0032,71.2301,9377.0
2023-10-05 14:40:00,72.18,72.2,72.06,72.07,20953.0,71.2301,71.2499,71.1117,71.1216,20953.0
2023-10-05 14:50:00,72.08,72.17,72.06,72.1,106812.0,71.1315,71.2203,71.1117,71.1512,106812.0
2023-10-05 15:00:00,72.11,72.18,72.05,72.08,14466.0,71.1611,71.2301,71.1018,71.1315,14466.0
2023-10-05 15:10:00,72.05,72.12,71.85,71.9,29003.0,71.1018,71.1709,70.9045,70.9538,29003.0
2023-10-05 15:20:00,71.89,72.07,71.89,72.07,25582.0,70.944,71.1216,70.944,71.1216,25582.0
2023-10-05 15:30:00,72.07,72.12,71.87,71.91,33988.0,71.1216,71.1709,70.9242,70.9637,33988.0
2023-10-05 15:40:00,71.9,71.94,71.8,71.91,57482.0,70.9538,70.9933,70.8551,70.9637,57482.0
2023-10-05 15:50:00,71.92,71.95,71.78,71.87,199058.0,70.9736,71.0032,70.8354,70.9242,199058.0
2023-10-06 09:30:00,71.01,71.19,70.71,70.91,47957.0,70.0755,70.2532,69.7795,69.9769,47957.0
2023-10-06 09:40:00,70.84,71.16,70.58,70.8,35768.0,69.9078,70.2236,69.6512,69.8683,35768.0
2023-10-06 09:50:00,70.78,70.98,70.34,70.69,27433.0,69.8486,70.0459,69.4144,69.7597,27433.0
2023-10-06 10:00:00,70.65,70.68,70.12,70.27,47376.0,69.7203,69.7499,69.1972,69.3453,47376.0
2023-10-06 10:10:00,70.27,70.82,70.26,70.59,49770.0,69.3453,69.888,69.3354,69.6611,49770.0
2023-10-06 10:20:00,70.56,71.05,70.43,70.94,35813.0,69.6315,70.115,69.5032,70.0065,35813.0
2023-10-06 10:30:00,70.88,71.12,70.62,70.89,53282.0,69.9472,70.1841,69.6907,69.9571,53282.0
2023-10-06 10:40:00,70.92,70.94,70.48,70.6,36191.0,69.9867,70.0065,69.5525,69.6709,36191.0
2023-10-06 10:50:00,70.58,70.58,70.17,70.46,33658.0,69.6512,69.6512,69.2466,69.5328,33658.0
2023-10-06 11:00:00,70.49,70.51,70.23,70.45,85403.0,69.5624,69.5821,69.3058,69.5229,85403.0
2023-10-06 11:10:00,70.46,70.62,70.37,70.51,50697.0,69.5328,69.6907,69.444,69.5821,50697.0
2023-10-06 11:20:00,70.52,71.01,70.41,70.9,24656.0,69.592,70.0755,69.4834,69.967,24656.0
2023-10-06 11:30:00,70.91,71.21,70.89,71.09,57042.0,69.9769,70.2729,69.9571,70.1545,57042.0
2023-10-06 11:40:00,71.13,71.59,71.12,71.59,24116.0,70.194,70.6479,70.1841,70.6479,24116.0
2023-10-06 11:50:00,71.6,71.89,71.51,71.86,20574.0,70.6578,70.944,70.569,70.9143,20574.0
2023-10-06 12:00:00,71.87,71.99,71.8,71.83,22859.0,70.9242,71.0426,70.8551,70.8847,22859.0
2023-10-06 12:10:00,71.81,71.88,71.71,71.83,11069.0,70.865,70.9341,70.7663,70.8847,11069.0
2023-10-06 12:20:00,71.82,71.84,71.64,71.7,13599.0,70.8749,70.8946,70.6972,70.7565,13599.0
2023-10-06 12:30:00,71.67,71.73,71.59,71.72,11666.0,70.7269,70.7861,70.6479,70.7762,11666.0
2023-10-06 12:40:00,71.76,71.91,71.69,71.81,14433.0,70.8157,70.9637,70.7466,70.865,14433.0
2023-10-06 12:50:00,71.82,71.86,71.69,71.8,35482.0,70.8749,70.9143,70.7466,70.8551,35482.0
2023-10-06 13:00:00,71.83,71.91,71.79,71.8,12250.0,70.8847,70.9637,70.8453,70.8551,12250.0
2023-10-06 13:10:00,71.79,72.07,71.72,72.03,38675.0,70.8453,71.1216,70.7762,71.0821,38675.0
2023-10-06 13:20:00,72.03,72.26,72.01,72.17,35511.0,71.0821,71.3091,71.0624,71.2203,35511.0
2023-10-06 13:30:00,72.21,72.33,71.95,72.05,20456.0,71.2597,71.3782,71.0032,71.1018,20456.0
2023-10-06 13:40:00,72.05,72.1,71.93,72.07,32661.0,71.1018,71.1512,70.9834,71.1216,32661.0
2023-10-06 13:50:00,72.04,72.24,72.01,72.24,14325.0,71.092,71.2893,71.0624,71.2893,14325.0
2023-10-06 14:00:00,72.25,72.31,72.15,72.28,10373.0,71.2992,71.3584,71.2005,71.3288,10373.0
2023-10-06 14:10:00,72.28,72.41,72.26,72.3,17965.0,71.3288,71.4571,71.3091,71.3486,17965.0
2023-10-06 14:20:00,72.3,72.45,72.29,72.4,23627.0,71.3486,71.4966,71.3387,71.4472,23627.0
2023-10-06 14:30:00,72.43,72.64,72.4,72.63,20583.0,71.4768,71.6841,71.4472,71.6742,20583.0
2023-10-06 14:40:00,72.63,72.67,72.54,72.57,22020.0,71.6742,71.7137,71.5854,71.615,22020.0
2023-10-06 14:50:00,72.56,72.57,72.42,72.44,19934.0,71.6051,71.615,71.467,71.4867,19934.0
2023-10-06 15:00:00,72.43,72.45,72.34,72.39,13010.0,71.4768,71.4966,71.388,71.4374,13010.0
2023-10-06 15:10:00,72.37,72.38,72.18,72.21,23635.0,71.4176,71.4275,71.2301,71.2597,23635.0
2023-10-06 15:20:00,72.19,72.41,72.17,72.4,27932.0,71.24,71.4571,71.2203,71.4472,27932.0
2023-10-06 15:30:00,72.39,72.47,72.29,72.44,33374.0,71.4374,71.5163,71.3387,71.4867,33374.0
2023-10-06 15:40:00,72.45,72.45,72.27,72.36,70342.0,71.4966,71.4966,71.319,71.4078,70342.0
2023-10-06 15:50:00,72.35,72.35,72.15,72.2,214099.0,71.3979,71.3979,71.2005,71.2499,214099.0
2023-10-09 09:30:00,71.53,71.55,71.14,71.3,25376.0,70.5887,70.6084,70.2038,70.3617,25376.0
2023-10-09 09:40:00,71.29,71.54,71.29,71.47,9337.0,70.3519,70.5986,70.3519,70.5295,9337.0
2023-10-09 09:50:00,71.47,71.47,70.99,71.31,12792.0,70.5295,70.5295,70.0558,70.3716,12792.0
2023-10-09 10:00:00,71.31,71.4,71.17,71.33,15881.0,70.3716,70.4604,70.2334,70.3913,15881.0
2023-10-09 10:10:00,71.45,71.78,71.39,71.78,10983.0,70.5097,70.8354,70.4505,70.8354,10983.0
2023-10-09 10:20:00,71.84,72.08,71.82,71.95,12085.0,70.8946,71.1315,70.8749,71.0032,12085.0
2023-10-09 10:30:00,72.01,72.2,71.97,72.0,11489.0,71.0624,71.2499,71.0229,71.0525,11489.0
2023-10-09 10:40:00,71.98,72.12,71.97,71.99,13258.0,71.0328,71.1709,71.0229,71.0426,13258.0
2023-10-09 10:50:00,71.99,72.1,71.99,72.0,10167.0,71.0426,71.1512,71.0426,71.0525,10167.0
2023-10-09 11:00:00,71.98,72.1,71.98,71.99,4672.0,71.0328,71.1512,71.0328,71.0426,4672.0
2023-10-09 11:10:00,71.97,72.04,71.92,72.03,9118.0,71.0229,71.092,70.9736,71.0821,9118.0
2023-10-09 11:20:00,72.05,72.23,71.96,72.23,15149.0,71.1018,71.2795,71.013,71.2795,15149.0
2023-10-09 11:30:00,72.25,72.34,72.2,72.2,5114.0,71.2992,71.388,71.2499,71.2499,5114.0
2023-10-09 11:40:00,72.22,72.28,72.14,72.23,9645.0,71.2696,71.3288,71.1907,71.2795,9645.0
2023-10-09 11:50:00,72.29,72.33,72.13,72.27,8491.0,71.3387,71.3782,71.1808,71.319,8491.0
2023-10-09 12:00:00,72.25,72.38,72.17,72.27,6649.0,71.2992,71.4275,71.2203,71.319,6649.0
2023-10-09 12:10:00,72.28,72.4,72.2,72.4,12075.0,71.3288,71.4472,71.2499,71.4472,12075.0
2023-10-09 12:20:00,72.38,72.41,72.26,72.34,13804.0,71.4275,71.4571,71.3091,71.388,13804.0
2023-10-09 12:30:00,72.34,72.41,72.3,72.34,9107.0,71.388,71.4571,71.3486,71.388,9107.0
2023-10-09 12:40:00,72.34,72.36,72.25,72.28,8757.0,71.388,71.4078,71.2992,71.3288,8757.0
2023-10-09 12:50:00,72.28,72.28,72.01,72.1,8102.0,71.3288,71.3288,71.0624,71.1512,8102.0
2023-10-09 13:00:00,72.1,72.16,72.07,72.11,10481.0,71.1512,71.2104,71.1216,71.1611,10481.0
2023-10-09 13:10:00,72.12,72.15,72.02,72.15,15241.0,71.1709,71.2005,71.0722,71.2005,15241.0
2023-10-09 13:20:00,72.15,72.27,72.08,72.26,4410.0,71.2005,71.319,71.1315,71.3091,4410.0
2023-10-09 13:30:00,72.3,72.67,72.29,72.56,27623.0,71.3486,71.7137,71.3387,71.6051,27623.0
2023-10-09 13:40:00,72.56,72.87,72.55,72.77,13875.0,71.6051,71.9111,71.5953,71.8124,13875.0
2023-10-09 13:50:00,72.76,72.95,72.73,72.89,14845.0,71.8025,71.99,71.7729,71.9308,14845.0
2023-10-09 14:00:00,72.89,72.94,72.8,72.8,12464.0,71.9308,71.9801,71.842,71.842,12464.0
2023-10-09 14:10:00,72.8,73.02,72.78,72.99,12671.0,71.842,72.0591,71.8222,72.0295,12671.0
2023-10-09 14:20:00,73.01,73.01,72.93,73.0,7300.0,72.0492,72.0492,71.9703,72.0393,7300.0
2023-10-09 14:30:00,72.98,73.02,72.78,72.87,10136.0,72.0196,72.0591,71.8222,71.9111,10136.0
2023-10-09 14:40:00,72.88,73.02,72.86,72.93,7906.0,71.9209,72.0591,71.9012,71.9703,7906.0
2023-10-09 14:50:00,72.91,73.06,72.87,72.94,14257.0,71.9505,72.0986,71.9111,71.9801,14257.0
2023-10-09 15:00:00,72.92,72.95,72.78,72.86,20158.0,71.9604,71.99,71.8222,71.9012,20158.0
2023-10-09 15:10:00,72.88,72.92,72.79,72.82,35014.0,71.9209,71.9604,71.8321,71.8617,35014.0
2023-10-09 15:20:00,72.81,72.96,72.77,72.9,31629.0,71.8518,71.9999,71.8124,71.9407,31629.0
2023-10-09 15:30:00,72.92,72.93,72.79,72.84,30063.0,71.9604,71.9703,71.8321,71.8815,30063.0
2023-10-09 15:40:00,72.84,73.08,72.8,73.05,72821.0,71.8815,72.1183,71.842,72.0887,72821.0
2023-10-09 15:50:00,73.04,73.18,73.03,73.14,185956.0,72.0788,72.217,72.069,72.1775,185956.0
2023-10-10 09:30:00,73.14,73.77,73.14,73.65,28791.0,72.1775,72.7992,72.1775,72.6808,28791.0
2023-10-10 09:40:00,73.65,73.9,73.43,73.59,20709.0,72.6808,72.9275,72.4637,72.6216,20709.0
2023-10-10 09:50:00,73.59,73.94,73.47,73.94,19115.0,72.6216,72.967,72.5032,72.967,19115.0
2023-10-10 10:00:00,73.99,74.39,73.98,74.33,39779.0,73.0163,73.4111,73.0065,73.3518,39779.0
2023-10-10 10:10:00,74.36,74.5,74.22,74.26,23468.0,73.3815,73.5196,73.2433,73.2828,23468.0
2023-10-10 10:20:00,74.28,74.53,74.24,74.47,18098.0,73.3025,73.5492,73.263,73.49,18098.0
2023-10-10 10:30:00,74.46,74.82,74.46,74.72,31024.0,73.4801,73.8354,73.4801,73.7367,31024.0
2023-10-10 10:40:00,74.69,74.71,74.54,74.57,19878.0,73.7071,73.7268,73.5591,73.5887,19878.0
2023-10-10 10:50:00,74.58,74.76,74.58,74.68,33162.0,73.5986,73.7762,73.5986,73.6972,33162.0
2023-10-10 11:00:00,74.69,74.74,74.56,74.68,49167.0,73.7071,73.7565,73.5788,73.6972,49167.0
2023-10-10 11:10:00,74.69,75.05,74.64,74.99,38759.0,73.7071,74.0624,73.6578,74.0032,38759.0
2023-10-10 11:20:00,75.0,75.03,74.81,74.81,16790.0,74.013,74.0426,73.8255,73.8255,16790.0
2023-10-10 11:30:00,74.83,74.85,74.62,74.62,21118.0,73.8453,73.865,73.638,73.638,21118.0
2023-10-10 11:40:00,74.63,74.95,74.61,74.95,27707.0,73.6479,73.9637,73.6282,73.9637,27707.0
2023-10-10 11:50:00,74.96,75.02,74.86,74.99,25699.0,73.9736,74.0328,73.8749,74.0032,25699.0
2023-10-10 12:00:00,74.97,75.08,74.92,74.98,27144.0,73.9834,74.092,73.9341,73.9933,27144.0
2023-10-10 12:10:00,74.99,75.18,74.96,75.16,21010.0,74.0032,74.1907,73.9736,74.1709,21010.0
2023-10-10 12:20:00,75.18,75.18,75.0,75.08,19199.0,74.1907,74.1907,74.013,74.092,19199.0
2023-10-10 12:30:00,75.09,75.17,75.02,75.02,13730.0,74.1018,74.1808,74.0328,74.0328,13730.0
2023-10-10 12:40:00,75.02,75.04,74.94,74.94,24062.0,74.0328,74.0525,73.9538,73.9538,24062.0
2023-10-10 12:50:00,74.89,75.04,74.86,74.93,13682.0,73.9045,74.0525,73.8749,73.9439,13682.0
2023-10-10 13:00:00,74.91,74.91,74.37,74.42,30783.0,73.9242,73.9242,73.3913,73.4407,30783.0
2023-10-10 13:10:00,74.47,74.47,74.22,74.36,34685.0,73.49,73.49,73.2433,73.3815,34685.0
2023-10-10 13:20:00,74.36,74.47,74.29,74.47,31514.0,73.3815,73.49,73.3124,73.49,31514.0
2023-10-10 13:30:00,74.47,74.57,74.35,74.56,21365.0,73.49,73.5887,73.3716,73.5788,21365.0
2023-10-10 13:40:00,74.55,74.65,74.53,74.59,13235.0,73.569,73.6676,73.5492,73.6084,13235.0
2023-10-10 13:50:00,74.59,74.59,74.38,74.44,22105.0,73.6084,73.6084,73.4012,73.4604,22105.0
2023-10-10 14:00:00,74.41,74.48,74.34,74.38,13723.0,73.4308,73.4999,73.3617,73.4012,13723.0
2023-10-10 14:10:00,74.38,74.38,74.22,74.27,23825.0,73.4012,73.4012,73.2433,73.2926,23825.0
2023-10-10 14:20:00,74.26,74.29,74.11,74.19,27718.0,73.2828,73.3124,73.1347,73.2137,27718.0
2023-10-10 14:30:00,74.19,74.38,74.17,74.32,14690.0,73.2137,73.4012,73.194,73.342,14690.0
2023-10-10 14:40:00,74.31,74.47,74.26,74.27,12710.0,73.3321,73.49,73.2828,73.2926,12710.0
2023-10-10 14:50:00,74.27,74.29,74.14,74.23,16124.0,73.2926,73.3124,73.1643,73.2532,16124.0
2023-10-10 15:00:00,74.21,74.25,74.14,74.19,15935.0,73.2334,73.2729,73.1643,73.2137,15935.0
2023-10-10 15:10:00,74.17,74.17,74.06,74.1,21488.0,73.194,73.194,73.0854,73.1249,21488.0
2023-10-10 15:20:00,74.11,74.11,73.96,74.05,25272.0,73.1347,73.1347,72.9867,73.0755,25272.0
2023-10-10 15:30:00,74.06,74.13,74.02,74.06,35968.0,73.0854,73.1545,73.0459,73.0854,35968.0
2023-10-10 15:40:00,74.06,74.26,74.05,74.22,65385.0,73.0854,73.2828,73.0755,73.2433,65385.0
2023-10-10 15:50:00,74.2,74.28,73.91,73.95,194566.0,73.2236,73.3025,72.9374,72.9768,194566.0
2023-10-11 09:30:00,75.21,76.28,74.84,76.28,95039.0,74.2203,75.2762,73.8551,75.2762,95039.0
2023-10-11 09:40:00,76.28,76.7,76.05,76.17,80756.0,75.2762,75.6907,75.0492,75.1676,80756.0
2023-10-11 09:50:00,76.21,76.36,75.13,75.49,73514.0,75.2071,75.3551,74.1413,74.4966,73514.0
2023-10-11 10:00:00,75.46,75.46,74.95,74.95,23256.0,74.467,74.467,73.9637,73.9637,23256.0
2023-10-11 10:10:00,75.05,75.06,74.77,74.93,20458.0,74.0624,74.0722,73.7861,73.9439,20458.0
2023-10-11 10:20:00,74.91,74.99,74.65,74.77,17868.0,73.9242,74.0032,73.6676,73.7861,17868.0
2023-10-11 10:30:00,74.79,74.94,74.54,74.79,30505.0,73.8058,73.9538,73.5591,73.8058,30505.0
2023-10-11 10:40:00,74.82,74.86,74.54,74.68,23965.0,73.8354,73.8749,73.5591,73.6972,23965.0
2023-10-11 10:50:00,74.67,75.23,74.66,75.23,38968.0,73.6874,74.24,73.6775,74.24,38968.0
2023-10-11 11:00:00,75.26,75.28,74.88,74.91,16728.0,74.2696,74.2893,73.8946,73.9242,16728.0
2023-10-11 11:10:00,74.95,74.97,74.56,74.65,15937.0,73.9637,73.9834,73.5788,73.6676,15937.0
2023-10-11 11:20:00,74.63,74.83,74.59,74.72,16481.0,73.6479,73.8453,73.6084,73.7367,16481.0
2023-10-11 11:30:00,74.73,74.91,74.7,74.86,13744.0,73.7466,73.9242,73.717,73.8749,13744.0
2023-10-11 11:40:00,74.85,74.96,74.77,74.95,14254.0,73.865,73.9736,73.7861,73.9637,14254.0
2023-10-11 11:50:00,74.96,75.08,74.85,74.87,15987.0,73.9736,74.092,73.865,73.8847,15987.0
2023-10-11 12:00:00,74.84,74.91,74.75,74.84,11855.0,73.8551,73.9242,73.7663,73.8551,11855.0
2023-10-11 12:10:00,74.85,74.86,74.76,74.85,10049.0,73.865,73.8749,73.7762,73.865,10049.0
2023-10-11 12:20:00,74.86,74.89,74.74,74.82,15285.0,73.8749,73.9045,73.7565,73.8354,15285.0
2023-10-11 12:30:00,74.8,74.87,74.75,74.87,8009.0,73.8157,73.8847,73.7663,73.8847,8009.0
2023-10-11 12:40:00,74.87,74.88,74.77,74.8,10674.0,73.8847,73.8946,73.7861,73.8157,10674.0
2023-10-11 12:50:00,74.82,74.99,74.77,74.99,10560.0,73.8354,74.0032,73.7861,74.0032,10560.0
2023-10-11 13:00:00,74.98,74.99,74.79,74.9,9363.0,73.9933,74.0032,73.8058,73.9143,9363.0
2023-10-11 13:10:00,74.92,74.92,74.69,74.73,10784.0,73.9341,73.9341,73.7071,73.7466,10784.0
2023-10-11 13:20:00,74.73,74.8,74.67,74.78,8915.0,73.7466,73.8157,73.6874,73.7959,8915.0
2023-10-11 13:30:00,74.78,74.82,74.67,74.7,9660.0,73.7959,73.8354,73.6874,73.717,9660.0
2023-10-11 13:40:00,74.69,74.8,74.61,74.73,18335.0,73.7071,73.8157,73.6282,73.7466,18335.0
2023-10-11 13:50:00,74.7,74.8,74.69,74.74,8695.0,73.717,73.8157,73.7071,73.7565,8695.0
2023-10-11 14:00:00,74.79,74.88,74.77,74.78,12167.0,73.8058,73.8946,73.7861,73.7959,12167.0
2023-10-11 14:10:00,74.79,74.87,74.76,74.84,7027.0,73.8058,73.8847,73.7762,73.8551,7027.0
2023-10-11 14:20:00,74.84,75.13,74.84,74.95,10912.0,73.8551,74.1413,73.8551,73.9637,10912.0
2023-10-11 14:30:00,74.95,75.11,74.95,75.03,9879.0,73.9637,74.1216,73.9637,74.0426,9879.0
2023-10-11 14:40:00,75.03,75.14,75.02,75.06,11082.0,74.0426,74.1512,74.0328,74.0722,11082.0
2023-10-11 14:50:00,75.07,75.16,75.01,75.04,39605.0,74.0821,74.1709,74.0229,74.0525,39605.0
2023-10-11 15:00:00,75.05,75.31,74.95,75.3,50715.0,74.0624,74.3189,73.9637,74.3091,50715.0
2023-10-11 15:10:00,75.31,75.36,75.23,75.25,24053.0,74.3189,74.3683,74.24,74.2597,24053.0
2023-10-11 15:20:00,75.25,75.46,75.22,75.42,35524.0,74.2597,74.467,74.2301,74.4275,35524.0
2023-10-11 15:30:00,75.41,75.64,75.38,75.64,44423.0,74.4176,74.6446,74.388,74.6446,44423.0
2023-10-11 15:40:00,75.63,75.76,75.6,75.63,64156.0,74.6347,74.763,74.6051,74.6347,64156.0
2023-10-11 15:50:00,75.62,75.68,75.55,75.58,175164.0,74.6249,74.6841,74.5558,74.5854,175164.0
2023-10-12 09:30:00,74.49,74.77,73.89,74.23,57996.0,73.5097,73.7861,72.9176,73.2532,57996.0
2023-10-12 09:40:00,74.19,74.19,72.96,73.09,31878.0,73.2137,73.2137,71.9999,72.1282,31878.0
2023-10-12 09:50:00,73.13,73.57,72.85,72.9,49202.0,72.1676,72.6018,71.8913,71.9407,49202.0
2023-10-12 10:00:00,72.91,73.04,72.7,72.82,20614.0,71.9505,72.0788,71.7433,71.8617,20614.0
2023-10-12 10:10:00,72.76,72.98,72.72,72.8,30374.0,71.8025,72.0196,71.763,71.842,30374.0
2023-10-12 10:20:00,72.85,73.16,72.7,72.7,22643.0,71.8913,72.1972,71.7433,71.7433,22643.0
2023-10-12 10:30:00,72.64,72.73,72.38,72.42,20426.0,71.6841,71.7729,71.4275,71.467,20426.0
2023-10-12 10:40:00,72.37,72.47,72.21,72.41,38339.0,71.4176,71.5163,71.2597,71.4571,38339.0
2023-10-12 10:50:00,72.39,72.52,72.32,72.42,16004.0,71.4374,71.5657,71.3683,71.467,16004.0
2023-10-12 11:00:00,72.42,72.72,72.4,72.6,14464.0,71.467,71.763,71.4472,71.6446,14464.0
2023-10-12 11:10:00,72.64,72.73,72.48,72.69,25772.0,71.6841,71.7729,71.5262,71.7334,25772.0
2023-10-12 11:20:00,72.67,72.8,72.62,72.7,50857.0,71.7137,71.842,71.6643,71.7433,50857.0
2023-10-12 11:30:00,72.72,72.89,72.64,72.89,18799.0,71.763,71.9308,71.6841,71.9308,18799.0
2023-10-12 11:40:00,72.9,72.91,72.75,72.87,7711.0,71.9407,71.9505,71.7926,71.9111,7711.0
2023-10-12 11:50:00,72.85,72.93,72.69,72.79,23128.0,71.8913,71.9703,71.7334,71.8321,23128.0
2023-10-12 12:00:00,72.86,72.89,72.47,72.53,21247.0,71.9012,71.9308,71.5163,71.5755,21247.0
2023-10-12 12:10:00,72.53,72.63,72.32,72.63,32853.0,71.5755,71.6742,71.3683,71.6742,32853.0
2023-10-12 12:20:00,72.61,72.74,72.49,72.69,18111.0,71.6545,71.7828,71.5361,71.7334,18111.0
2023-10-12 12:30:00,72.67,72.67,72.58,72.65,6847.0,71.7137,71.7137,71.6249,71.694,6847.0
2023-10-12 12:40:00,72.64,72.67,72.58,72.59,14397.0,71.6841,71.7137,71.6249,71.6347,14397.0
2023-10-12 12:50:00,72.59,72.59,72.24,72.3,20501.0,71.6347,71.6347,71.2893,71.3486,20501.0
2023-10-12 13:00:00,72.3,72.39,71.77,71.9,41095.0,71.3486,71.4374,70.8255,70.9538,41095.0
2023-10-12 13:10:00,71.9,71.9,71.55,71.61,17550.0,70.9538,70.9538,70.6084,70.6676,17550.0
2023-10-12 13:20:00,71.59,71.63,71.45,71.49,26939.0,70.6479,70.6874,70.5097,70.5492,26939.0
2023-10-12 13:30:00,71.46,71.64,71.42,71.55,29158.0,70.5196,70.6972,70.4801,70.6084,29158.0
2023-10-12 13:40:00,71.57,71.62,71.49,71.51,21711.0,70.6282,70.6775,70.5492,70.569,21711.0
2023-10-12 13:50:00,71.53,71.53,71.28,71.33,29244.0,70.5887,70.5887,70.342,70.3913,29244.0
2023-10-12 14:00:00,71.33,71.37,71.14,71.19,25398.0,70.3913,70.4308,70.2038,70.2532,25398.0
2023-10-12 14:10:00,71.17,71.38,71.12,71.35,19966.0,70.2334,70.4407,70.1841,70.4111,19966.0
2023-10-12 14:20:00,71.36,71.77,71.36,71.76,22062.0,70.4209,70.8255,70.4209,70.8157,22062.0
2023-10-12 14:30:00,71.76,71.93,71.7,71.87,17735.0,70.8157,70.9834,70.7565,70.9242,17735.0
2023-10-12 14:40:00,71.9,72.0,71.77,71.96,20360.0,70.9538,71.0525,70.8255,71.013,20360.0
2023-10-12 14:50:00,71.97,71.99,71.8,71.84,20848.0,71.0229,71.0426,70.8551,70.8946,20848.0
2023-10-12 15:00:00,71.85,72.1,71.85,72.07,25653.0,70.9045,71.1512,70.9045,71.1216,25653.0
2023-10-12 15:10:00,72.06,72.08,71.92,71.95,24014.0,71.1117,71.1315,70.9736,71.0032,24014.0
2023-10-12 15:20:00,71.95,71.99,71.79,71.94,28956.0,71.0032,71.0426,70.8453,70.9933,28956.0
2023-10-12 15:30:00,71.94,72.09,71.92,72.07,47431.0,70.9933,71.1413,70.9736,71.1216,47431.0
2023-10-12 15:40:00,72.07,72.1,71.9,72.0,45088.0,71.1216,71.1512,70.9538,71.0525,45088.0
2023-10-12 15:50:00,71.99,72.09,71.84,71.9,178304.0,71.0426,71.1413,70.8946,70.9538,178304.0
2023-10-13 09:30:00,72.21,73.17,72.09,73.17,28725.0,71.2597,72.2071,71.1413,72.2071,28725.0
2023-10-13 09:40:00,73.05,73.42,72.77,72.87,28058.0,72.0887,72.4538,71.8124,71.9111,28058.0
2023-10-13 09:50:00,72.87,73.03,72.78,72.93,28264.0,71.9111,72.069,71.8222,71.9703,28264.0
2023-10-13 10:00:00,72.88,72.96,72.62,72.7,20431.0,71.9209,71.9999,71.6643,71.7433,20431.0
2023-10-13 10:10:00,72.7,72.97,72.55,72.97,21360.0,71.7433,72.0097,71.5953,72.0097,21360.0
2023-10-13 10:20:00,72.95,73.05,72.77,72.78,18241.0,71.99,72.0887,71.8124,71.8222,18241.0
2023-10-13 10:30:00,72.79,73.07,72.71,72.71,17392.0,71.8321,72.1084,71.7532,71.7532,17392.0
2023-10-13 10:40:00,72.67,72.93,72.67,72.79,14201.0,71.7137,71.9703,71.7137,71.8321,14201.0
2023-10-13 10:50:00,72.77,72.77,72.38,72.45,18672.0,71.8124,71.8124,71.4275,71.4966,18672.0
2023-10-13 11:00:00,72.42,72.44,71.9,72.02,31215.0,71.467,71.4867,70.9538,71.0722,31215.0
2023-10-13 11:10:00,72.06,72.42,71.98,72.39,21491.0,71.1117,71.467,71.0328,71.4374,21491.0
2023-10-13 11:20:00,72.41,72.49,72.3,72.45,8941.0,71.4571,71.5361,71.3486,71.4966,8941.0
2023-10-13 11:30:00,72.42,72.8,72.42,72.8,11551.0,71.467,71.842,71.467,71.842,11551.0
2023-10-13 11:40:00,72.8,72.81,72.66,72.73,36175.0,71.842,71.8518,71.7038,71.7729,36175.0
2023-10-13 11:50:00,72.72,72.77,72.59,72.66,42601.0,71.763,71.8124,71.6347,71.7038,42601.0
2023-10-13 12:00:00,72.63,72.84,72.55,72.81,57748.0,71.6742,71.8815,71.5953,71.8518,57748.0
2023-10-13 12:10:00,72.77,73.09,72.76,73.08,16111.0,71.8124,72.1282,71.8025,72.1183,16111.0
2023-10-13 12:20:00,73.09,73.18,73.05,73.17,12982.0,72.1282,72.217,72.0887,72.2071,12982.0
2023-10-13 12:30:00,73.19,73.19,73.05,73.08,14703.0,72.2268,72.2268,72.0887,72.1183,14703.0
2023-10-13 12:40:00,73.09,73.14,72.96,72.96,11255.0,72.1282,72.1775,71.9999,71.9999,11255.0
2023-10-13 12:50:00,72.93,73.12,72.76,73.0,37216.0,71.9703,72.1578,71.8025,72.0393,37216.0
2023-10-13 13:00:00,73.01,73.05,72.79,72.83,26716.0,72.0492,72.0887,71.8321,71.8716,26716.0
2023-10-13 13:10:00,72.85,72.89,72.67,72.7,47801.0,71.8913,71.9308,71.7137,71.7433,47801.0
2023-10-13 13:20:00,72.71,72.82,72.42,72.52,11785.0,71.7532,71.8617,71.467,71.5657,11785.0
2023-10-13 13:30:00,72.46,72.59,72.39,72.46,17113.0,71.5065,71.6347,71.4374,71.5065,17113.0
2023-10-13 13:40:00,72.47,72.68,72.43,72.67,25131.0,71.5163,71.7236,71.4768,71.7137,25131.0
2023-10-13 13:50:00,72.76,72.9,72.75,72.8,20915.0,71.8025,71.9407,71.7926,71.842,20915.0
2023-10-13 14:00:00,72.8,73.04,72.76,73.04,25553.0,71.842,72.0788,71.8025,72.0788,25553.0
2023-10-13 14:10:00,73.0,73.04,72.87,73.02,18904.0,72.0393,72.0788,71.9111,72.0591,18904.0
2023-10-13 14:20:00,73.04,73.04,72.81,72.92,18229.0,72.0788,72.0788,71.8518,71.9604,18229.0
2023-10-13 14:30:00,72.93,72.98,72.67,72.67,14805.0,71.9703,72.0196,71.7137,71.7137,14805.0
2023-10-13 14:40:00,72.65,72.71,72.53,72.57,23300.0,71.694,71.7532,71.5755,71.615,23300.0
2023-10-13 14:50:00,72.55,72.64,72.52,72.6,17249.0,71.5953,71.6841,71.5657,71.6446,17249.0
2023-10-13 15:00:00,72.59,72.67,72.46,72.61,17387.0,71.6347,71.7137,71.5065,71.6545,17387.0
2023-10-13 15:10:00,72.59,72.79,72.58,72.77,24507.0,71.6347,71.8321,71.6249,71.8124,24507.0
2023-10-13 15:20:00,72.77,72.82,72.69,72.73,24261.0,71.8124,71.8617,71.7334,71.7729,24261.0
2023-10-13 15:30:00,72.75,73.04,72.75,73.04,61656.0,71.7926,72.0788,71.7926,72.0788,61656.0
2023-10-13 15:40:00,73.02,73.02,72.76,72.84,60234.0,72.0591,72.0591,71.8025,71.8815,60234.0
2023-10-13 15:50:00,72.84,72.92,72.73,72.9,167781.0,71.8815,71.9604,71.7729,71.9407,167781.0
2023-10-16 09:30:00,73.79,74.11,72.94,72.99,40982.0,72.819,73.1347,71.9801,72.0295,40982.0
2023-10-16 09:40:00,72.89,73.04,72.43,73.0,30885.0,71.9308,72.0788,71.4768,72.0393,30885.0
2023-10-16 09:50:00,72.96,73.3,72.91,73.13,14739.0,71.9999,72.3354,71.9505,72.1676,14739.0
2023-10-16 10:00:00,73.12,73.14,72.75,72.93,20225.0,72.1578,72.1775,71.7926,71.9703,20225.0
2023-10-16 10:10:00,72.98,73.33,72.96,73.1,10928.0,72.0196,72.365,71.9999,72.138,10928.0
2023-10-16 10:20:00,73.17,73.43,73.15,73.37,8604.0,72.2071,72.4637,72.1874,72.4045,8604.0
2023-10-16 10:30:00,73.36,73.54,73.31,73.37,21327.0,72.3946,72.5722,72.3453,72.4045,21327.0
2023-10-16 10:40:00,73.33,73.36,73.14,73.25,8339.0,72.365,72.3946,72.1775,72.2861,8339.0
2023-10-16 10:50:00,73.3,73.43,73.22,73.37,15355.0,72.3354,72.4637,72.2565,72.4045,15355.0
2023-10-16 11:00:00,73.42,73.5,73.29,73.37,24232.0,72.4538,72.5328,72.3255,72.4045,24232.0
2023-10-16 11:10:00,73.33,73.33,73.06,73.11,18587.0,72.365,72.365,72.0986,72.1479,18587.0
2023-10-16 11:20:00,73.05,73.19,72.99,73.09,10379.0,72.0887,72.2268,72.0295,72.1282,10379.0
2023-10-16 11:30:00,73.17,73.17,72.96,72.97,15809.0,72.2071,72.2071,71.9999,72.0097,15809.0
2023-10-16 11:40:00,72.93,72.97,72.81,72.9,18428.0,71.9703,72.0097,71.8518,71.9407,18428.0
2023-10-16 11:50:00,72.93,72.98,72.83,72.98,9321.0,71.9703,72.0196,71.8716,72.0196,9321.0
2023-10-16 12:00:00,72.97,73.12,72.89,73.04,16508.0,72.0097,72.1578,71.9308,72.0788,16508.0
2023-10-16 12:10:00,73.06,73.07,72.89,72.89,15264.0,72.0986,72.1084,71.9308,71.9308,15264.0
2023-10-16 12:20:00,72.86,73.03,72.85,72.95,12331.0,71.9012,72.069,71.8913,71.99,12331.0
2023-10-16 12:30:00,72.98,73.05,72.85,72.92,23475.0,72.0196,72.0887,71.8913,71.9604,23475.0
2023-10-16 12:40:00,72.9,73.03,72.86,72.99,14078.0,71.9407,72.069,71.9012,72.0295,14078.0
2023-10-16 12:50:00,72.99,73.01,72.78,72.92,18523.0,72.0295,72.0492,71.8222,71.9604,18523.0
2023-10-16 13:00:00,72.94,73.21,72.93,73.21,7256.0,71.9801,72.2466,71.9703,72.2466,7256.0
2023-10-16 13:10:00,73.19,73.24,73.06,73.08,17128.0,72.2268,72.2762,72.0986,72.1183,17128.0
2023-10-16 13:20:00,73.06,73.06,72.49,72.7,29401.0,72.0986,72.0986,71.5361,71.7433,29401.0
2023-10-16 13:30:00,72.72,72.86,72.68,72.79,12749.0,71.763,71.9012,71.7236,71.8321,12749.0
2023-10-16 13:40:00,72.81,72.97,72.81,72.91,9509.0,71.8518,72.0097,71.8518,71.9505,9509.0
2023-10-16 13:50:00,72.89,72.93,72.83,72.89,23395.0,71.9308,71.9703,71.8716,71.9308,23395.0
2023-10-16 14:00:00,72.89,72.9,72.77,72.85,9022.0,71.9308,71.9407,71.8124,71.8913,9022.0
2023-10-16 14:10:00,72.86,72.96,72.85,72.92,19232.0,71.9012,71.9999,71.8913,71.9604,19232.0
2023-10-16 14:20:00,72.9,73.04,72.89,73.0,11632.0,71.9407,72.0788,71.9308,72.0393,11632.0
2023-10-16 14:30:00,72.98,73.06,72.94,73.0,11070.0,72.0196,72.0986,71.9801,72.0393,11070.0
2023-10-16 14:40:00,72.98,73.12,72.98,73.08,13181.0,72.0196,72.1578,72.0196,72.1183,13181.0
2023-10-16 14:50:00,73.09,73.21,73.09,73.14,16070.0,72.1282,72.2466,72.1282,72.1775,16070.0
2023-10-16 15:00:00,73.15,73.24,73.11,73.17,15339.0,72.1874,72.2762,72.1479,72.2071,15339.0
2023-10-16 15:10:00,73.17,73.17,73.04,73.04,14635.0,72.2071,72.2071,72.0788,72.0788,14635.0
2023-10-16 15:20:00,73.05,73.17,73.05,73.12,20939.0,72.0887,72.2071,72.0887,72.1578,20939.0
2023-10-16 15:30:00,73.12,73.15,72.93,72.98,40130.0,72.1578,72.1874,71.9703,72.0196,40130.0
2023-10-16 15:40:00,72.98,73.0,72.87,72.91,64560.0,72.0196,72.0393,71.9111,71.9505,64560.0
2023-10-16 15:50:00,72.9,73.1,72.86,72.89,215409.0,71.9407,72.138,71.9012,71.9308,215409.0
2023-10-17 09:30:00,72.32,73.75,72.02,73.73,59668.0,71.3683,72.7795,71.0722,72.7597,59668.0
2023-10-17 09:40:00,73.78,73.83,73.2,73.24,20550.0,72.8091,72.8584,72.2367,72.2762,20550.0
2023-10-17 09:50:00,73.19,73.3,72.67,73.09,29947.0,72.2268,72.3354,71.7137,72.1282,29947.0
2023-10-17 10:00:00,73.08,73.19,72.7,73.09,46673.0,72.1183,72.2268,71.7433,72.1282,46673.0
2023-10-17 10:10:00,73.06,73.56,73.06,73.56,29126.0,72.0986,72.592,72.0986,72.592,29126.0
2023-10-17 10:20:00,73.53,73.7,73.42,73.45,20066.0,72.5624,72.7301,72.4538,72.4834,20066.0
2023-10-17 10:30:00,73.4,73.57,73.3,73.45,20428.0,72.4341,72.6018,72.3354,72.4834,20428.0
2023-10-17 10:40:00,73.41,73.59,73.28,73.36,69191.0,72.444,72.6216,72.3157,72.3946,69191.0
2023-10-17 10:50:00,73.36,73.43,73.24,73.32,16445.0,72.3946,72.4637,72.2762,72.3551,16445.0
2023-10-17 11:00:00,73.32,73.5,73.26,73.37,10890.0,72.3551,72.5328,72.2959,72.4045,10890.0
2023-10-17 11:10:00,73.38,73.82,73.38,73.7,20964.0,72.4143,72.8486,72.4143,72.7301,20964.0
2023-10-17 11:20:00,73.71,73.9,73.69,73.85,36543.0,72.74,72.9275,72.7203,72.8782,36543.0
2023-10-17 11:30:00,73.87,74.15,73.87,74.02,14209.0,72.8979,73.1742,72.8979,73.0459,14209.0
2023-10-17 11:40:00,73.99,74.02,73.77,73.92,31076.0,73.0163,73.0459,72.7992,72.9472,31076.0
2023-10-17 11:50:00,73.89,73.98,73.78,73.98,13062.0,72.9176,73.0065,72.8091,73.0065,13062.0
2023-10-17 12:00:00,74.0,74.13,73.98,74.04,10560.0,73.0262,73.1545,73.0065,73.0657,10560.0
2023-10-17 12:10:00,74.06,74.18,74.01,74.07,8920.0,73.0854,73.2038,73.0361,73.0953,8920.0
2023-10-17 12:20:00,74.09,74.27,74.08,74.27,10605.0,73.115,73.2926,73.1051,73.2926,10605.0
2023-10-17 12:30:00,74.28,74.43,74.13,74.14,16708.0,73.3025,73.4505,73.1545,73.1643,16708.0
2023-10-17 12:40:00,74.14,74.18,73.9,74.07,10678.0,73.1643,73.2038,72.9275,73.0953,10678.0
2023-10-17 12:50:00,74.04,74.09,73.85,73.9,8539.0,73.0657,73.115,72.8782,72.9275,8539.0
2023-10-17 13:00:00,73.85,73.97,73.82,73.96,11955.0,72.8782,72.9966,72.8486,72.9867,11955.0
2023-10-17 13:10:00,73.97,74.14,73.93,74.12,13174.0,72.9966,73.1643,72.9571,73.1446,13174.0
2023-10-17 13:20:00,74.12,74.15,73.98,74.02,16093.0,73.1446,73.1742,73.0065,73.0459,16093.0
2023-10-17 13:30:00,74.01,74.02,73.85,73.94,9783.0,73.0361,73.0459,72.8782,72.967,9783.0
2023-10-17 13:40:00,73.94,73.99,73.9,73.95,10589.0,72.967,73.0163,72.9275,72.9768,10589.0
2023-10-17 13:50:00,73.96,73.96,73.65,73.71,32494.0,72.9867,72.9867,72.6808,72.74,32494.0
2023-10-17 14:00:00,73.69,73.71,73.54,73.56,9598.0,72.7203,72.74,72.5722,72.592,9598.0
2023-10-17 14:10:00,73.54,73.7,73.51,73.55,11400.0,72.5722,72.7301,72.5426,72.5821,11400.0
2023-10-17 14:20:00,73.54,73.66,73.51,73.51,14817.0,72.5722,72.6907,72.5426,72.5426,14817.0
2023-10-17 14:30:00,73.51,73.65,73.44,73.65,17541.0,72.5426,72.6808,72.4736,72.6808,17541.0
2023-10-17 14:40:00,73.67,73.67,73.4,73.45,32913.0,72.7005,72.7005,72.4341,72.4834,32913.0
2023-10-17 14:50:00,73.45,73.48,73.31,73.37,19506.0,72.4834,72.513,72.3453,72.4045,19506.0
2023-10-17 15:00:00,73.37,73.45,73.3,73.44,19644.0,72.4045,72.4834,72.3354,72.4736,19644.0
2023-10-17 15:10:00,73.43,73.5,73.36,73.38,33806.0,72.4637,72.5328,72.3946,72.4143,33806.0
2023-10-17 15:20:00,73.4,73.53,73.38,73.52,38166.0,72.4341,72.5624,72.4143,72.5525,38166.0
2023-10-17 15:30:00,73.52,73.59,73.4,73.5,37331.0,72.5525,72.6216,72.4341,72.5328,37331.0
2023-10-17 15:40:00,73.5,73.61,73.43,73.47,84218.0,72.5328,72.6413,72.4637,72.5032,84218.0
2023-10-17 15:50:00,73.44,73.61,73.4,73.44,236715.0,72.4736,72.6413,72.4341,72.4736,236715.0
2023-10-18 09:30:00,72.57,72.77,72.0,72.39,40150.0,71.615,71.8124,71.0525,71.4374,40150.0
2023-10-18 09:40:00,72.24,72.71,71.78,72.67,17753.0,71.2893,71.7532,70.8354,71.7137,17753.0
2023-10-18 09:50:00,72.77,73.05,72.48,72.89,12959.0,71.8124,72.0887,71.5262,71.9308,12959.0
2023-10-18 10:00:00,72.88,72.88,72.47,72.52,20376.0,71.9209,71.9209,71.5163,71.5657,20376.0
2023-10-18 10:10:00,72.48,72.99,72.46,72.97,17318.0,71.5262,72.0295,71.5065,72.0097,17318.0
2023-10-18 10:20:00,73.03,73.15,72.69,72.76,16472.0,72.069,72.1874,71.7334,71.8025,16472.0
2023-10-18 10:30:00,72.72,72.75,72.56,72.61,9999.0,71.763,71.7926,71.6051,71.6545,9999.0
2023-10-18 10:40:00,72.57,72.71,72.49,72.59,11324.0,71.615,71.7532,71.5361,71.6347,11324.0
2023-10-18 10:50:00,72.59,72.66,72.34,72.44,16646.0,71.6347,71.7038,71.388,71.4867,16646.0
2023-10-18 11:00:00,72.42,72.53,72.36,72.4,12181.0,71.467,71.5755,71.4078,71.4472,12181.0
2023-10-18 11:10:00,72.39,72.52,72.27,72.5,16441.0,71.4374,71.5657,71.319,71.5459,16441.0
2023-10-18 11:20:00,72.51,72.59,72.39,72.46,16340.0,71.5558,71.6347,71.4374,71.5065,16340.0
2023-10-18 11:30:00,72.45,72.45,72.09,72.16,17839.0,71.4966,71.4966,71.1413,71.2104,17839.0
2023-10-18 11:40:00,72.17,72.25,71.94,72.01,17167.0,71.2203,71.2992,70.9933,71.0624,17167.0
2023-10-18 11:50:00,72.0,72.26,72.0,72.17,19787.0,71.0525,71.3091,71.0525,71.2203,19787.0
2023-10-18 12:00:00,72.19,72.52,72.14,72.38,9558.0,71.24,71.5657,71.1907,71.4275,9558.0
2023-10-18 12:10:00,72.38,72.4,72.1,72.1,15796.0,71.4275,71.4472,71.1512,71.1512,15796.0
2023-10-18 12:20:00,72.14,72.27,72.11,72.14,12939.0,71.1907,71.319,71.1611,71.1907,12939.0
2023-10-18 12:30:00,72.13,72.29,72.1,72.22,14145.0,71.1808,71.3387,71.1512,71.2696,14145.0
2023-10-18 12:40:00,72.23,72.4,72.2,72.21,10636.0,71.2795,71.4472,71.2499,71.2597,10636.0
2023-10-18 12:50:00,72.22,72.38,72.21,72.35,9658.0,71.2696,71.4275,71.2597,71.3979,9658.0
2023-10-18 13:00:00,72.33,72.82,72.25,72.81,11209.0,71.3782,71.8617,71.2992,71.8518,11209.0
2023-10-18 13:10:00,72.77,73.0,72.73,72.83,12583.0,71.8124,72.0393,71.7729,71.8716,12583.0
2023-10-18 13:20:00,72.83,72.85,72.67,72.76,13840.0,71.8716,71.8913,71.7137,71.8025,13840.0
2023-10-18 13:30:00,72.73,72.73,72.37,72.5,10988.0,71.7729,71.7729,71.4176,71.5459,10988.0
2023-10-18 13:40:00,72.49,72.5,72.35,72.47,11478.0,71.5361,71.5459,71.3979,71.5163,11478.0
2023-10-18 13:50:00,72.49,72.69,72.48,72.68,13948.0,71.5361,71.7334,71.5262,71.7236,13948.0
2023-10-18 14:00:00,72.67,72.85,72.53,72.75,11204.0,71.7137,71.8913,71.5755,71.7926,11204.0
2023-10-18 14:10:00,72.73,72.75,72.4,72.4,11755.0,71.7729,71.7926,71.4472,71.4472,11755.0
2023-10-18 14:20:00,72.41,72.55,72.41,72.5,19885.0,71.4571,71.5953,71.4571,71.5459,19885.0
2023-10-18 14:30:00,72.49,72.6,72.4,72.4,14737.0,71.5361,71.6446,71.4472,71.4472,14737.0
2023-10-18 14:40:00,72.43,72.51,72.33,72.51,19571.0,71.4768,71.5558,71.3782,71.5558,19571.0
2023-10-18 14:50:00,72.53,72.58,72.41,72.53,17182.0,71.5755,71.6249,71.4571,71.5755,17182.0
2023-10-18 15:00:00,72.53,72.54,72.13,72.18,21209.0,71.5755,71.5854,71.1808,71.2301,21209.0
2023-10-18 15:10:00,72.18,72.24,72.14,72.16,18055.0,71.2301,71.2893,71.1907,71.2104,18055.0
2023-10-18 15:20:00,72.15,72.31,72.12,72.27,60618.0,71.2005,71.3584,71.1709,71.319,60618.0
2023-10-18 15:30:00,72.28,72.35,72.13,72.15,36723.0,71.3288,71.3979,71.1808,71.2005,36723.0
2023-10-18 15:40:00,72.14,72.15,71.94,72.03,51717.0,71.1907,71.2005,70.9933,71.0821,51717.0
2023-10-18 15:50:00,72.02,72.11,71.79,71.82,253536.0,71.0722,71.1611,70.8453,70.8749,253536.0
2023-10-19 09:30:00,72.04,72.31,71.27,71.38,44967.0,71.092,71.3584,70.3321,70.4407,44967.0
2023-10-19 09:40:00,71.3,71.48,70.62,70.72,26680.0,70.3617,70.5394,69.6907,69.7894,26680.0
2023-10-19 09:50:00,70.7,71.36,70.6,71.06,61644.0,69.7696,70.4209,69.6709,70.1249,61644.0
2023-10-19 10:00:00,71.04,71.15,70.76,71.03,38906.0,70.1051,70.2137,69.8288,70.0953,38906.0
2023-10-19 10:10:00,71.03,71.46,71.03,71.21,22421.0,70.0953,70.5196,70.0953,70.2729,22421.0
2023-10-19 10:20:00,71.21,71.32,71.07,71.07,30101.0,70.2729,70.3815,70.1347,70.1347,30101.0
2023-10-19 10:30:00,71.05,71.3,70.97,71.18,27253.0,70.115,70.3617,70.0361,70.2433,27253.0
2023-10-19 10:40:00,71.17,71.31,71.07,71.1,19416.0,70.2334,70.3716,70.1347,70.1644,19416.0
2023-10-19 10:50:00,71.1,71.1,70.75,70.92,22460.0,70.1644,70.1644,69.819,69.9867,22460.0
2023-10-19 11:00:00,70.93,71.17,70.78,71.17,49379.0,69.9966,70.2334,69.8486,70.2334,49379.0
2023-10-19 11:10:00,71.15,71.19,70.76,70.82,62715.0,70.2137,70.2532,69.8288,69.888,62715.0
2023-10-19 11:20:00,70.83,71.15,70.75,71.13,53327.0,69.8979,70.2137,69.819,70.194,53327.0
2023-10-19 11:30:00,71.15,71.35,71.15,71.33,16564.0,70.2137,70.4111,70.2137,70.3913,16564.0
2023-10-19 11:40:00,71.33,71.55,71.33,71.41,17996.0,70.3913,70.6084,70.3913,70.4703,17996.0
2023-10-19 11:50:00,71.36,71.36,71.17,71.17,11721.0,70.4209,70.4209,70.2334,70.2334,11721.0
2023-10-19 12:00:00,71.19,71.74,70.95,71.41,22402.0,70.2532,70.7959,70.0163,70.4703,22402.0
2023-10-19 12:10:00,71.41,71.74,71.3,71.74,14461.0,70.4703,70.7959,70.3617,70.7959,14461.0
2023-10-19 12:20:00,71.71,71.88,71.18,71.21,36795.0,70.7663,70.9341,70.2433,70.2729,36795.0
2023-10-19 12:30:00,71.21,71.26,70.77,70.92,26081.0,70.2729,70.3222,69.8387,69.9867,26081.0
2023-10-19 12:40:00,70.95,71.43,70.92,71.39,19976.0,70.0163,70.49,69.9867,70.4505,19976.0
2023-10-19 12:50:00,71.35,71.92,71.31,71.61,31954.0,70.4111,70.9736,70.3716,70.6676,31954.0
2023-10-19 13:00:00,71.65,72.04,71.61,71.85,21414.0,70.7071,71.092,70.6676,70.9045,21414.0
2023-10-19 13:10:00,71.87,71.9,71.45,71.62,16008.0,70.9242,70.9538,70.5097,70.6775,16008.0
2023-10-19 13:20:00,71.61,71.66,71.35,71.52,15982.0,70.6676,70.717,70.4111,70.5788,15982.0
2023-10-19 13:30:00,71.53,71.71,71.07,71.12,16534.0,70.5887,70.7663,70.1347,70.1841,16534.0
2023-10-19 13:40:00,71.16,71.16,71.0,71.05,21658.0,70.2236,70.2236,70.0657,70.115,21658.0
2023-10-19 13:50:00,71.02,71.04,70.86,70.93,19587.0,70.0854,70.1051,69.9275,69.9966,19587.0
2023-10-19 14:00:00,70.9,70.97,70.79,70.84,13170.0,69.967,70.0361,69.8584,69.9078,13170.0
2023-10-19 14:10:00,70.83,70.99,70.76,70.9,18183.0,69.8979,70.0558,69.8288,69.967,18183.0
2023-10-19 14:20:00,70.9,70.94,70.55,70.59,25120.0,69.967,70.0065,69.6216,69.6611,25120.0
2023-10-19 14:30:00,70.53,70.55,70.13,70.25,49992.0,69.6019,69.6216,69.2071,69.3255,49992.0
2023-10-19 14:40:00,70.23,70.25,70.1,70.25,26393.0,69.3058,69.3255,69.1775,69.3255,26393.0
2023-10-19 14:50:00,70.25,70.43,70.15,70.4,46078.0,69.3255,69.5032,69.2269,69.4736,46078.0
2023-10-19 15:00:00,70.4,70.67,70.29,70.6,112086.0,69.4736,69.74,69.365,69.6709,112086.0
2023-10-19 15:10:00,70.61,70.62,70.16,70.31,75906.0,69.6808,69.6907,69.2367,69.3847,75906.0
2023-10-19 15:20:00,70.33,70.34,70.05,70.12,50840.0,69.4045,69.4144,69.1282,69.1972,50840.0
2023-10-19 15:30:00,70.13,70.28,70.05,70.05,111279.0,69.2071,69.3551,69.1282,69.1282,111279.0
2023-10-19 15:40:00,70.06,70.09,69.75,70.04,112533.0,69.138,69.1676,68.8321,69.1183,112533.0
2023-10-19 15:50:00,70.05,70.19,69.95,70.13,317740.0,69.1282,69.2663,69.0295,69.2071,317740.0
2023-10-20 09:30:00,70.31,71.14,70.09,70.38,95079.0,69.3847,70.2038,69.1676,69.4538,95079.0
2023-10-20 09:40:00,70.36,70.81,70.2,70.67,25254.0,69.4341,69.8782,69.2762,69.74,25254.0
2023-10-20 09:50:00,70.62,70.64,69.8,69.96,31212.0,69.6907,69.7104,68.8815,69.0394,31212.0
2023-10-20 10:00:00,69.92,70.1,69.54,69.75,40794.0,68.9999,69.1775,68.6249,68.8321,40794.0
2023-10-20 10:10:00,69.73,69.87,69.66,69.79,34879.0,68.8124,68.9505,68.7433,68.8716,34879.0
2023-10-20 10:20:00,69.73,69.77,69.26,69.34,36819.0,68.8124,68.8519,68.3486,68.4275,36819.0
2023-10-20 10:30:00,69.34,69.72,69.22,69.41,53907.0,68.4275,68.8025,68.3091,68.4966,53907.0
2023-10-20 10:40:00,69.39,69.65,69.36,69.57,35126.0,68.4769,68.7334,68.4472,68.6545,35126.0
2023-10-20 10:50:00,69.56,69.58,69.32,69.38,26322.0,68.6446,68.6644,68.4078,68.467,26322.0
2023-10-20 11:00:00,69.38,69.65,69.37,69.59,28978.0,68.467,68.7334,68.4571,68.6742,28978.0
2023-10-20 11:10:00,69.57,69.62,69.21,69.3,33975.0,68.6545,68.7038,68.2992,68.388,33975.0
2023-10-20 11:20:00,69.29,69.53,69.26,69.46,25802.0,68.3782,68.615,68.3486,68.5459,25802.0
2023-10-20 11:30:00,69.44,69.69,69.44,69.59,17481.0,68.5262,68.7729,68.5262,68.6742,17481.0
2023-10-20 11:40:00,69.58,69.9,69.57,69.86,17543.0,68.6644,68.9801,68.6545,68.9407,17543.0
2023-10-20 11:50:00,69.88,69.92,69.72,69.84,21017.0,68.9604,68.9999,68.8025,68.9209,21017.0
2023-10-20 12:00:00,69.86,69.86,69.62,69.62,10244.0,68.9407,68.9407,68.7038,68.7038,10244.0
2023-10-20 12:10:00,69.59,69.68,69.58,69.68,11738.0,68.6742,68.763,68.6644,68.763,11738.0
2023-10-20 12:20:00,69.65,69.94,69.62,69.85,9029.0,68.7334,69.0196,68.7038,68.9308,9029.0
2023-10-20 12:30:00,69.85,70.15,69.85,70.08,14772.0,68.9308,69.2269,68.9308,69.1578,14772.0
2023-10-20 12:40:00,70.1,70.23,70.08,70.15,13757.0,69.1775,69.3058,69.1578,69.2269,13757.0
2023-10-20 12:50:00,70.13,70.29,70.04,70.23,11968.0,69.2071,69.365,69.1183,69.3058,11968.0
2023-10-20 13:00:00,70.23,70.23,70.0,70.05,10732.0,69.3058,69.3058,69.0788,69.1282,10732.0
2023-10-20 13:10:00,70.07,70.44,69.98,70.44,11215.0,69.1479,69.513,69.0591,69.513,11215.0
2023-10-20 13:20:00,70.41,70.43,70.2,70.27,12078.0,69.4834,69.5032,69.2762,69.3453,12078.0
2023-10-20 13:30:00,70.27,70.28,70.13,70.24,12578.0,69.3453,69.3551,69.2071,69.3157,12578.0
2023-10-20 13:40:00,70.23,70.43,70.19,70.19,20868.0,69.3058,69.5032,69.2663,69.2663,20868.0
2023-10-20 13:50:00,70.2,70.29,70.16,70.26,13258.0,69.2762,69.365,69.2367,69.3354,13258.0
2023-10-20 14:00:00,70.25,70.29,70.16,70.29,14280.0,69.3255,69.365,69.2367,69.365,14280.0
2023-10-20 14:10:00,70.29,70.3,70.07,70.1,17419.0,69.365,69.3749,69.1479,69.1775,17419.0
2023-10-20 14:20:00,70.1,70.13,69.92,69.98,28358.0,69.1775,69.2071,68.9999,69.0591,28358.0
2023-10-20 14:30:00,69.95,70.19,69.91,70.07,17144.0,69.0295,69.2663,68.99,69.1479,17144.0
2023-10-20 14:40:00,70.06,70.11,69.94,70.09,12952.0,69.138,69.1874,69.0196,69.1676,12952.0
2023-10-20 14:50:00,70.07,70.2,70.04,70.06,30392.0,69.1479,69.2762,69.1183,69.138,30392.0
2023-10-20 15:00:00,70.05,70.13,69.96,69.98,23138.0,69.1282,69.2071,69.0394,69.0591,23138.0
2023-10-20 15:10:00,69.98,70.14,69.89,70.12,27761.0,69.0591,69.217,68.9703,69.1972,27761.0
2023-10-20 15:20:00,70.11,70.11,69.7,69.88,60580.0,69.1874,69.1874,68.7828,68.9604,60580.0
2023-10-20 15:30:00,69.88,70.02,69.86,69.97,52031.0,68.9604,69.0986,68.9407,69.0492,52031.0
2023-10-20 15:40:00,69.98,70.03,69.87,69.92,98456.0,69.0591,69.1084,68.9505,68.9999,98456.0
2023-10-20 15:50:00,69.88,69.91,69.61,69.65,285585.0,68.9604,68.99,68.694,68.7334,285585.0
2023-10-23 09:30:00,69.57,70.31,69.57,69.66,67657.0,68.6545,69.3847,68.6545,68.7433,67657.0
2023-10-23 09:40:00,69.52,70.65,69.34,70.51,47192.0,68.6051,69.7203,68.4275,69.5821,47192.0
2023-10-23 09:50:00,70.52,70.58,69.96,70.31,35893.0,69.592,69.6512,69.0394,69.3847,35893.0
2023-10-23 10:00:00,70.28,70.46,69.97,70.12,35842.0,69.3551,69.5328,69.0492,69.1972,35842.0
2023-10-23 10:10:00,70.15,70.63,70.13,70.52,35323.0,69.2269,69.7005,69.2071,69.592,35323.0
2023-10-23 10:20:00,70.48,70.7,70.38,70.53,23374.0,69.5525,69.7696,69.4538,69.6019,23374.0
2023-10-23 10:30:00,70.56,70.87,70.28,70.74,47034.0,69.6315,69.9374,69.3551,69.8091,47034.0
2023-10-23 10:40:00,70.78,71.08,70.75,70.81,34195.0,69.8486,70.1446,69.819,69.8782,34195.0
2023-10-23 10:50:00,70.83,70.88,70.57,70.62,18390.0,69.8979,69.9472,69.6413,69.6907,18390.0
2023-10-23 11:00:00,70.66,70.84,70.47,70.74,20904.0,69.7301,69.9078,69.5426,69.8091,20904.0
2023-10-23 11:10:00,70.73,70.95,70.73,70.89,17015.0,69.7992,70.0163,69.7992,69.9571,17015.0
2023-10-23 11:20:00,70.9,71.06,70.84,71.02,34187.0,69.967,70.1249,69.9078,70.0854,34187.0
2023-10-23 11:30:00,71.02,71.04,70.84,70.95,14611.0,70.0854,70.1051,69.9078,70.0163,14611.0
2023-10-23 11:40:00,70.94,70.94,70.67,70.83,25873.0,70.0065,70.0065,69.74,69.8979,25873.0
2023-10-23 11:50:00,70.84,70.93,70.72,70.93,18926.0,69.9078,69.9966,69.7894,69.9966,18926.0
2023-10-23 12:00:00,70.87,70.92,70.76,70.81,63274.0,69.9374,69.9867,69.8288,69.8782,63274.0
2023-10-23 12:10:00,70.8,70.81,70.6,70.65,23493.0,69.8683,69.8782,69.6709,69.7203,23493.0
2023-10-23 12:20:00,70.63,70.94,70.56,70.92,15363.0,69.7005,70.0065,69.6315,69.9867,15363.0
2023-10-23 12:30:00,70.84,70.91,70.75,70.81,10570.0,69.9078,69.9769,69.819,69.8782,10570.0
2023-10-23 12:40:00,70.83,70.97,70.73,70.76,24984.0,69.8979,70.0361,69.7992,69.8288,24984.0
2023-10-23 12:50:00,70.79,71.15,70.76,71.15,13421.0,69.8584,70.2137,69.8288,70.2137,13421.0
2023-10-23 13:00:00,71.16,71.23,71.0,71.17,16764.0,70.2236,70.2926,70.0657,70.2334,16764.0
2023-10-23 13:10:00,71.17,71.17,71.03,71.05,24790.0,70.2334,70.2334,70.0953,70.115,24790.0
2023-10-23 13:20:00,71.01,71.11,70.96,71.11,34679.0,70.0755,70.1742,70.0262,70.1742,34679.0
2023-10-23 13:30:00,71.1,71.27,71.05,71.2,40200.0,70.1644,70.3321,70.115,70.263,40200.0
2023-10-23 13:40:00,71.21,71.33,71.18,71.28,30141.0,70.2729,70.3913,70.2433,70.342,30141.0
2023-10-23 13:50:00,71.29,71.31,71.18,71.23,46792.0,70.3519,70.3716,70.2433,70.2926,46792.0
2023-10-23 14:00:00,71.23,71.32,71.16,71.26,40157.0,70.2926,70.3815,70.2236,70.3222,40157.0
2023-10-23 14:10:00,71.28,71.28,71.02,71.06,28302.0,70.342,70.342,70.0854,70.1249,28302.0
2023-10-23 14:20:00,71.06,71.17,71.01,71.13,31842.0,70.1249,70.2334,70.0755,70.194,31842.0
2023-10-23 14:30:00,71.12,71.26,71.05,71.22,70020.0,70.1841,70.3222,70.115,70.2828,70020.0
2023-10-23 14:40:00,71.23,71.31,71.12,71.18,72601.0,70.2926,70.3716,70.1841,70.2433,72601.0
2023-10-23 14:50:00,71.18,71.24,70.93,70.98,100246.0,70.2433,70.3025,69.9966,70.0459,100246.0
2023-10-23 15:00:00,71.0,71.09,70.84,70.85,79550.0,70.0657,70.1545,69.9078,69.9176,79550.0
2023-10-23 15:10:00,70.86,70.86,70.58,70.65,98090.0,69.9275,69.9275,69.6512,69.7203,98090.0
2023-10-23 15:20:00,70.64,70.65,70.34,70.46,111748.0,69.7104,69.7203,69.4144,69.5328,111748.0
2023-10-23 15:30:00,70.45,70.61,70.35,70.37,126069.0,69.5229,69.6808,69.4242,69.444,126069.0
2023-10-23 15:40:00,70.37,70.66,70.35,70.62,161602.0,69.444,69.7301,69.4242,69.6907,161602.0
2023-10-23 15:50:00,70.6,70.63,70.4,70.54,480467.0,69.6709,69.7005,69.4736,69.6117,480467.0
2023-10-24 09:30:00,69.26,71.34,68.8,71.18,227741.0,68.3486,70.4012,67.8946,70.2433,227741.0
2023-10-24 09:40:00,71.25,71.51,69.88,70.01,159962.0,70.3124,70.569,68.9604,69.0887,159962.0
2023-10-24 09:50:00,70.01,70.76,70.0,70.67,70482.0,69.0887,69.8288,69.0788,69.74,70482.0
2023-10-24 10:00:00,70.67,70.72,70.0,70.41,55078.0,69.74,69.7894,69.0788,69.4834,55078.0
2023-10-24 10:10:00,70.43,70.85,70.25,70.59,49599.0,69.5032,69.9176,69.3255,69.6611,49599.0
2023-10-24 10:20:00,70.68,71.53,70.68,71.48,67297.0,69.7499,70.5887,69.7499,70.5394,67297.0
2023-10-24 10:30:00,71.45,71.74,71.1,71.71,65481.0,70.5097,70.7959,70.1644,70.7663,65481.0
2023-10-24 10:40:00,71.69,71.77,71.48,71.76,70984.0,70.7466,70.8255,70.5394,70.8157,70984.0
2023-10-24 10:50:00,71.74,72.04,71.66,71.9,44716.0,70.7959,71.092,70.717,70.9538,44716.0
2023-10-24 11:00:00,71.9,72.26,71.82,71.82,49962.0,70.9538,71.3091,70.8749,70.8749,49962.0
2023-10-24 11:10:00,71.81,72.02,71.7,71.81,39868.0,70.865,71.0722,70.7565,70.865,39868.0
2023-10-24 11:20:00,71.84,71.86,71.43,71.54,44227.0,70.8946,70.9143,70.49,70.5986,44227.0
2023-10-24 11:30:00,71.53,71.72,71.45,71.48,43342.0,70.5887,70.7762,70.5097,70.5394,43342.0
2023-10-24 11:40:00,71.47,71.51,71.29,71.4,40808.0,70.5295,70.569,70.3519,70.4604,40808.0
2023-10-24 11:50:00,71.4,71.87,71.3,71.77,50921.0,70.4604,70.9242,70.3617,70.8255,50921.0
2023-10-24 12:00:00,71.76,71.98,71.69,71.93,54967.0,70.8157,71.0328,70.7466,70.9834,54967.0
2023-10-24 12:10:00,71.97,71.97,71.53,71.56,71305.0,71.0229,71.0229,70.5887,70.6183,71305.0
2023-10-24 12:20:00,71.56,71.73,71.48,71.58,51028.0,70.6183,70.7861,70.5394,70.638,51028.0
2023-10-24 12:30:00,71.59,71.91,71.59,71.87,32907.0,70.6479,70.9637,70.6479,70.9242,32907.0
2023-10-24 12:40:00,71.9,71.95,71.84,71.89,30592.0,70.9538,71.0032,70.8946,70.944,30592.0
2023-10-24 12:50:00,71.87,71.93,71.79,71.83,77570.0,70.9242,70.9834,70.8453,70.8847,77570.0
2023-10-24 13:00:00,71.83,72.09,71.82,71.91,56151.0,70.8847,71.1413,70.8749,70.9637,56151.0
2023-10-24 13:10:00,71.89,71.93,71.65,71.79,24662.0,70.944,70.9834,70.7071,70.8453,24662.0
2023-10-24 13:20:00,71.76,71.79,71.59,71.68,37336.0,70.8157,70.8453,70.6479,70.7367,37336.0
2023-10-24 13:30:00,71.7,71.7,71.54,71.59,27009.0,70.7565,70.7565,70.5986,70.6479,27009.0
2023-10-24 13:40:00,71.58,71.78,71.52,71.74,21889.0,70.638,70.8354,70.5788,70.7959,21889.0
2023-10-24 13:50:00,71.74,71.79,71.63,71.73,29651.0,70.7959,70.8453,70.6874,70.7861,29651.0
2023-10-24 14:00:00,71.74,71.94,71.7,71.75,42202.0,70.7959,70.9933,70.7565,70.8058,42202.0
2023-10-24 14:10:00,71.75,71.82,71.64,71.64,61911.0,70.8058,70.8749,70.6972,70.6972,61911.0
2023-10-24 14:20:00,71.64,71.81,71.58,71.81,44757.0,70.6972,70.865,70.638,70.865,44757.0
2023-10-24 14:30:00,71.83,72.0,71.83,71.88,31995.0,70.8847,71.0525,70.8847,70.9341,31995.0
2023-10-24 14:40:00,71.88,71.94,71.81,71.91,19265.0,70.9341,70.9933,70.865,70.9637,19265.0
2023-10-24 14:50:00,71.9,72.0,71.83,71.93,38296.0,70.9538,71.0525,70.8847,70.9834,38296.0
2023-10-24 15:00:00,71.95,72.05,71.83,71.87,42957.0,71.0032,71.1018,70.8847,70.9242,42957.0
2023-10-24 15:10:00,71.86,72.22,71.85,72.17,55589.0,70.9143,71.2696,70.9045,71.2203,55589.0
2023-10-24 15:20:00,72.2,72.31,72.1,72.26,65364.0,71.2499,71.3584,71.1512,71.3091,65364.0
2023-10-24 15:30:00,72.28,72.28,72.04,72.09,120103.0,71.3288,71.3288,71.092,71.1413,120103.0
2023-10-24 15:40:00,72.11,72.26,72.05,72.06,134722.0,71.1611,71.3091,71.1018,71.1117,134722.0
2023-10-24 15:50:00,72.06,72.06,71.63,71.7,366984.0,71.1117,71.1117,70.6874,70.7565,366984.0
2023-10-25 09:30:00,71.81,71.84,71.33,71.6,49362.0,70.865,70.8946,70.3913,70.6578,49362.0
2023-10-25 09:40:00,71.6,71.65,70.21,70.22,84065.0,70.6578,70.7071,69.2861,69.2959,84065.0
2023-10-25 09:50:00,70.29,71.12,70.22,70.58,25560.0,69.365,70.1841,69.2959,69.6512,25560.0
2023-10-25 10:00:00,70.73,71.27,70.69,70.98,27816.0,69.7992,70.3321,69.7597,70.0459,27816.0
2023-10-25 10:10:00,70.99,71.13,70.77,70.8,33494.0,70.0558,70.194,69.8387,69.8683,33494.0
2023-10-25 10:20:00,70.77,70.98,70.55,70.66,44652.0,69.8387,70.0459,69.6216,69.7301,44652.0
2023-10-25 10:30:00,70.65,70.95,70.49,70.92,55034.0,69.7203,70.0163,69.5624,69.9867,55034.0
2023-10-25 10:40:00,70.92,71.2,70.88,71.2,38002.0,69.9867,70.263,69.9472,70.263,38002.0
2023-10-25 10:50:00,71.19,71.27,70.95,70.95,22222.0,70.2532,70.3321,70.0163,70.0163,22222.0
2023-10-25 11:00:00,70.97,71.25,70.94,71.01,24317.0,70.0361,70.3124,70.0065,70.0755,24317.0
2023-10-25 11:10:00,71.04,71.16,70.79,70.85,22286.0,70.1051,70.2236,69.8584,69.9176,22286.0
2023-10-25 11:20:00,70.87,70.98,70.63,70.9,23240.0,69.9374,70.0459,69.7005,69.967,23240.0
2023-10-25 11:30:00,70.94,71.01,70.8,70.9,23347.0,70.0065,70.0755,69.8683,69.967,23347.0
2023-10-25 11:40:00,70.88,71.0,70.71,70.94,24821.0,69.9472,70.0657,69.7795,70.0065,24821.0
2023-10-25 11:50:00,70.96,71.0,70.73,70.73,25791.0,70.0262,70.0657,69.7992,69.7992,25791.0
2023-10-25 12:00:00,70.65,71.0,70.63,70.91,29962.0,69.7203,70.0657,69.7005,69.9769,29962.0
2023-10-25 12:10:00,70.91,70.91,70.77,70.79,18151.0,69.9769,69.9769,69.8387,69.8584,18151.0
2023-10-25 12:20:00,70.81,71.02,70.8,70.99,17184.0,69.8782,70.0854,69.8683,70.0558,17184.0
2023-10-25 12:30:00,71.0,71.25,70.98,71.04,19131.0,70.0657,70.3124,70.0459,70.1051,19131.0
2023-10-25 12:40:00,71.02,71.22,71.02,71.14,19562.0,70.0854,70.2828,70.0854,70.2038,19562.0
2023-10-25 12:50:00,71.14,71.2,70.92,70.98,25325.0,70.2038,70.263,69.9867,70.0459,25325.0
2023-10-25 13:00:00,70.96,71.03,70.8,70.97,28866.0,70.0262,70.0953,69.8683,70.0361,28866.0
2023-10-25 13:10:00,70.97,71.06,70.89,71.0,22521.0,70.0361,70.1249,69.9571,70.0657,22521.0
2023-10-25 13:20:00,71.01,71.27,70.98,71.04,27135.0,70.0755,70.3321,70.0459,70.1051,27135.0
2023-10-25 13:30:00,71.08,71.14,70.9,71.13,20465.0,70.1446,70.2038,69.967,70.194,20465.0
2023-10-25 13:40:00,71.12,71.16,71.0,71.04,13755.0,70.1841,70.2236,70.0657,70.1051,13755.0
2023-10-25 13:50:00,71.01,71.18,70.96,71.16,21294.0,70.0755,70.2433,70.0262,70.2236,21294.0
2023-10-25 14:00:00,71.17,71.23,70.96,70.98,54730.0,70.2334,70.2926,70.0262,70.0459,54730.0
2023-10-25 14:10:00,71.0,71.26,70.93,71.19,23000.0,70.0657,70.3222,69.9966,70.2532,23000.0
2023-10-25 14:20:00,71.2,71.24,71.0,71.06,26858.0,70.263,70.3025,70.0657,70.1249,26858.0
2023-10-25 14:30:00,71.07,71.4,71.07,71.28,36219.0,70.1347,70.4604,70.1347,70.342,36219.0
2023-10-25 14:40:00,71.31,71.32,71.17,71.21,23810.0,70.3716,70.3815,70.2334,70.2729,23810.0
2023-10-25 14:50:00,71.22,71.42,71.16,71.25,37154.0,70.2828,70.4801,70.2236,70.3124,37154.0
2023-10-25 15:00:00,71.28,71.3,71.02,71.13,37588.0,70.342,70.3617,70.0854,70.194,37588.0
2023-10-25 15:10:00,71.14,71.2,71.09,71.17,31242.0,70.2038,70.263,70.1545,70.2334,31242.0
2023-10-25 15:20:00,71.15,71.29,71.15,71.28,35516.0,70.2137,70.3519,70.2137,70.342,35516.0
2023-10-25 15:30:00,71.29,71.38,71.23,71.31,54611.0,70.3519,70.4407,70.2926,70.3716,54611.0
2023-10-25 15:40:00,71.31,71.34,71.13,71.2,79544.0,70.3716,70.4012,70.194,70.263,79544.0
2023-10-25 15:50:00,71.19,71.22,70.96,71.03,226487.0,70.2532,70.2828,70.0262,70.0953,226487.0
2023-10-26 09:30:00,71.84,72.58,71.48,72.33,52734.0,70.8946,71.6249,70.5394,71.3782,52734.0
2023-10-26 09:40:00,72.22,72.29,71.62,71.8,41420.0,71.2696,71.3387,70.6775,70.8551,41420.0
2023-10-26 09:50:00,71.8,72.27,71.79,72.2,22563.0,70.8551,71.319,70.8453,71.2499,22563.0
2023-10-26 10:00:00,72.17,72.2,71.84,71.98,40282.0,71.2203,71.2499,70.8946,71.0328,40282.0
2023-10-26 10:10:00,71.94,72.6,71.92,72.52,75440.0,70.9933,71.6446,70.9736,71.5657,75440.0
2023-10-26 10:20:00,72.54,72.99,72.46,72.89,46730.0,71.5854,72.0295,71.5065,71.9308,46730.0
2023-10-26 10:30:00,72.89,72.92,72.52,72.67,45526.0,71.9308,71.9604,71.5657,71.7137,45526.0
2023-10-26 10:40:00,72.67,73.12,72.59,73.1,36864.0,71.7137,72.1578,71.6347,72.138,36864.0
2023-10-26 10:50:00,73.1,73.58,73.02,73.44,85681.0,72.138,72.6117,72.0591,72.4736,85681.0
2023-10-26 11:00:00,73.43,73.54,73.03,73.15,62905.0,72.4637,72.5722,72.069,72.1874,62905.0
2023-10-26 11:10:00,73.17,73.35,72.9,73.24,39321.0,72.2071,72.3847,71.9407,72.2762,39321.0
2023-10-26 11:20:00,73.22,73.25,72.81,73.01,26654.0,72.2565,72.2861,71.8518,72.0492,26654.0
2023-10-26 11:30:00,73.0,73.21,72.95,73.16,25527.0,72.0393,72.2466,71.99,72.1972,25527.0
2023-10-26 11:40:00,73.13,73.31,72.98,73.09,27964.0,72.1676,72.3453,72.0196,72.1282,27964.0
2023-10-26 11:50:00,73.08,73.15,72.89,73.1,25562.0,72.1183,72.1874,71.9308,72.138,25562.0
2023-10-26 12:00:00,73.09,73.09,72.55,72.66,29912.0,72.1282,72.1282,71.5953,71.7038,29912.0
2023-10-26 12:10:00,72.62,72.65,72.31,72.31,13379.0,71.6643,71.694,71.3584,71.3584,13379.0
2023-10-26 12:20:00,72.32,72.44,72.26,72.44,16088.0,71.3683,71.4867,71.3091,71.4867,16088.0
2023-10-26 12:30:00,72.44,72.51,72.35,72.45,14239.0,71.4867,71.5558,71.3979,71.4966,14239.0
2023-10-26 12:40:00,72.46,72.66,72.46,72.53,18251.0,71.5065,71.7038,71.5065,71.5755,18251.0
2023-10-26 12:50:00,72.52,72.54,72.26,72.3,10661.0,71.5657,71.5854,71.3091,71.3486,10661.0
2023-10-26 13:00:00,72.26,72.63,72.22,72.53,16710.0,71.3091,71.6742,71.2696,71.5755,16710.0
2023-10-26 13:10:00,72.57,72.63,72.46,72.59,14184.0,71.615,71.6742,71.5065,71.6347,14184.0
2023-10-26 13:20:00,72.57,72.57,72.2,72.31,13376.0,71.615,71.615,71.2499,71.3584,13376.0
2023-10-26 13:30:00,72.28,72.29,72.11,72.17,13126.0,71.3288,71.3387,71.1611,71.2203,13126.0
2023-10-26 13:40:00,72.2,72.61,72.16,72.61,12014.0,71.2499,71.6545,71.2104,71.6545,12014.0
2023-10-26 13:50:00,72.61,72.64,72.48,72.59,14500.0,71.6545,71.6841,71.5262,71.6347,14500.0
2023-10-26 14:00:00,72.62,72.63,72.44,72.49,24579.0,71.6643,71.6742,71.4867,71.5361,24579.0
2023-10-26 14:10:00,72.49,72.68,72.49,72.66,11798.0,71.5361,71.7236,71.5361,71.7038,11798.0
2023-10-26 14:20:00,72.65,72.73,72.46,72.73,28584.0,71.694,71.7729,71.5065,71.7729,28584.0
2023-10-26 14:30:00,72.72,72.83,72.57,72.63,20147.0,71.763,71.8716,71.615,71.6742,20147.0
2023-10-26 14:40:00,72.61,72.79,72.56,72.76,16830.0,71.6545,71.8321,71.6051,71.8025,16830.0
2023-10-26 14:50:00,72.72,72.94,72.65,72.91,27561.0,71.763,71.9801,71.694,71.9505,27561.0
2023-10-26 15:00:00,72.93,73.16,72.85,72.93,21727.0,71.9703,72.1972,71.8913,71.9703,21727.0
2023-10-26 15:10:00,72.91,72.91,72.74,72.74,20427.0,71.9505,71.9505,71.7828,71.7828,20427.0
2023-10-26 15:20:00,72.75,72.78,72.65,72.69,21030.0,71.7926,71.8222,71.694,71.7334,21030.0
2023-10-26 15:30:00,72.69,72.76,72.43,72.44,33358.0,71.7334,71.8025,71.4768,71.4867,33358.0
2023-10-26 15:40:00,72.44,72.51,72.31,72.45,76078.0,71.4867,71.5558,71.3584,71.4966,76078.0
2023-10-26 15:50:00,72.46,72.6,72.29,72.35,216500.0,71.5065,71.6446,71.3387,71.3979,216500.0
2023-10-27 09:30:00,72.97,72.97,72.23,72.43,38960.0,72.0097,72.0097,71.2795,71.4768,38960.0
2023-10-27 09:40:00,72.42,72.49,71.81,71.88,40558.0,71.467,71.5361,70.865,70.9341,40558.0
2023-10-27 09:50:00,71.86,72.51,71.86,72.39,21148.0,70.9143,71.5558,70.9143,71.4374,21148.0
2023-10-27 10:00:00,72.34,72.43,71.91,72.31,29054.0,71.388,71.4768,70.9637,71.3584,29054.0
2023-10-27 10:10:00,72.34,72.44,71.97,72.03,26994.0,71.388,71.4867,71.0229,71.0821,26994.0
2023-10-27 10:20:00,72.04,72.08,71.7,71.93,40014.0,71.092,71.1315,70.7565,70.9834,40014.0
2023-10-27 10:30:00,71.97,72.08,71.85,71.95,22786.0,71.0229,71.1315,70.9045,71.0032,22786.0
2023-10-27 10:40:00,71.95,72.13,71.77,72.07,20645.0,71.0032,71.1808,70.8255,71.1216,20645.0
2023-10-27 10:50:00,72.12,72.2,71.89,72.07,16776.0,71.1709,71.2499,70.944,71.1216,16776.0
2023-10-27 11:00:00,72.11,72.29,72.06,72.29,20057.0,71.1611,71.3387,71.1117,71.3387,20057.0
2023-10-27 11:10:00,72.3,72.4,72.17,72.28,18555.0,71.3486,71.4472,71.2203,71.3288,18555.0
2023-10-27 11:20:00,72.31,72.46,72.25,72.38,17674.0,71.3584,71.5065,71.2992,71.4275,17674.0
2023-10-27 11:30:00,72.4,72.46,72.25,72.36,17715.0,71.4472,71.5065,71.2992,71.4078,17715.0
2023-10-27 11:40:00,72.4,72.49,72.23,72.37,14426.0,71.4472,71.5361,71.2795,71.4176,14426.0
2023-10-27 11:50:00,72.4,72.49,72.34,72.49,14291.0,71.4472,71.5361,71.388,71.5361,14291.0
2023-10-27 12:00:00,72.47,72.47,72.18,72.3,25746.0,71.5163,71.5163,71.2301,71.3486,25746.0
2023-10-27 12:10:00,72.28,72.28,72.04,72.25,10609.0,71.3288,71.3288,71.092,71.2992,10609.0
2023-10-27 12:20:00,72.23,72.31,72.16,72.31,14014.0,71.2795,71.3584,71.2104,71.3584,14014.0
2023-10-27 12:30:00,72.26,72.27,72.15,72.23,10248.0,71.3091,71.319,71.2005,71.2795,10248.0
2023-10-27 12:40:00,72.22,72.25,72.13,72.16,10643.0,71.2696,71.2992,71.1808,71.2104,10643.0
2023-10-27 12:50:00,72.16,72.16,72.07,72.14,9145.0,71.2104,71.2104,71.1216,71.1907,9145.0
2023-10-27 13:00:00,72.12,72.22,71.86,71.99,20229.0,71.1709,71.2696,70.9143,71.0426,20229.0
2023-10-27 13:10:00,71.98,72.07,71.78,71.87,18987.0,71.0328,71.1216,70.8354,70.9242,18987.0
2023-10-27 13:20:00,71.9,72.02,71.83,71.98,23730.0,70.9538,71.0722,70.8847,71.0328,23730.0
2023-10-27 13:30:00,71.97,72.04,71.9,71.96,21927.0,71.0229,71.092,70.9538,71.013,21927.0
2023-10-27 13:40:00,71.96,72.11,71.93,71.94,12744.0,71.013,71.1611,70.9834,70.9933,12744.0
2023-10-27 13:50:00,71.97,72.13,71.96,72.05,25974.0,71.0229,71.1808,71.013,71.1018,25974.0
2023-10-27 14:00:00,72.05,72.07,71.84,72.03,16618.0,71.1018,71.1216,70.8946,71.0821,16618.0
2023-10-27 14:10:00,72.01,72.17,71.96,72.02,18944.0,71.0624,71.2203,71.013,71.0722,18944.0
2023-10-27 14:20:00,72.01,72.01,71.84,71.95,18420.0,71.0624,71.0624,70.8946,71.0032,18420.0
2023-10-27 14:30:00,71.94,72.2,71.86,72.17,43276.0,70.9933,71.2499,70.9143,71.2203,43276.0
2023-10-27 14:40:00,72.19,72.22,71.98,72.0,19308.0,71.24,71.2696,71.0328,71.0525,19308.0
2023-10-27 14:50:00,71.99,71.99,71.77,71.92,24338.0,71.0426,71.0426,70.8255,70.9736,24338.0
2023-10-27 15:00:00,71.94,72.02,71.89,71.89,32083.0,70.9933,71.0722,70.944,70.944,32083.0
2023-10-27 15:10:00,71.94,71.99,71.88,71.92,32127.0,70.9933,71.0426,70.9341,70.9736,32127.0
2023-10-27 15:20:00,71.92,72.08,71.85,72.08,26588.0,70.9736,71.1315,70.9045,71.1315,26588.0
2023-10-27 15:30:00,72.07,72.12,71.76,71.8,41268.0,71.1216,71.1709,70.8157,70.8551,41268.0
2023-10-27 15:40:00,71.81,72.03,71.81,72.02,55677.0,70.865,71.0821,70.865,71.0722,55677.0
2023-10-27 15:50:00,72.03,72.09,71.85,71.93,255907.0,71.0821,71.1413,70.9045,70.9834,255907.0
2023-10-30 09:30:00,72.6,73.13,72.41,72.67,48452.0,71.6446,72.1676,71.4571,71.7137,48452.0
2023-10-30 09:40:00,72.67,72.7,72.11,72.15,57898.0,71.7137,71.7433,71.1611,71.2005,57898.0
2023-10-30 09:50:00,72.2,72.29,71.85,72.14,37695.0,71.2499,71.3387,70.9045,71.1907,37695.0
2023-10-30 10:00:00,72.11,72.4,72.07,72.12,13693.0,71.1611,71.4472,71.1216,71.1709,13693.0
2023-10-30 10:10:00,72.09,72.11,71.86,72.03,30595.0,71.1413,71.1611,70.9143,71.0821,30595.0
2023-10-30 10:20:00,71.95,71.95,71.34,71.53,27176.0,71.0032,71.0032,70.4012,70.5887,27176.0
2023-10-30 10:30:00,71.58,71.67,71.41,71.57,15254.0,70.638,70.7269,70.4703,70.6282,15254.0
2023-10-30 10:40:00,71.54,71.55,71.26,71.26,31176.0,70.5986,70.6084,70.3222,70.3222,31176.0
2023-10-30 10:50:00,71.28,71.48,71.2,71.36,30812.0,70.342,70.5394,70.263,70.4209,30812.0
2023-10-30 11:00:00,71.4,71.85,71.39,71.78,26743.0,70.4604,70.9045,70.4505,70.8354,26743.0
2023-10-30 11:10:00,71.77,71.92,71.76,71.86,28886.0,70.8255,70.9736,70.8157,70.9143,28886.0
2023-10-30 11:20:00,71.86,71.88,71.71,71.83,18024.0,70.9143,70.9341,70.7663,70.8847,18024.0
2023-10-30 11:30:00,71.81,72.05,71.77,71.92,24482.0,70.865,71.1018,70.8255,70.9736,24482.0
2023-10-30 11:40:00,71.89,71.9,71.74,71.81,11762.0,70.944,70.9538,70.7959,70.865,11762.0
2023-10-30 11:50:00,71.81,71.89,71.74,71.84,15676.0,70.865,70.944,70.7959,70.8946,15676.0
2023-10-30 12:00:00,71.83,71.83,71.57,71.57,17478.0,70.8847,70.8847,70.6282,70.6282,17478.0
2023-10-30 12:10:00,71.59,71.63,71.48,71.52,12048.0,70.6479,70.6874,70.5394,70.5788,12048.0
2023-10-30 12:20:00,71.53,71.55,71.4,71.52,27371.0,70.5887,70.6084,70.4604,70.5788,27371.0
2023-10-30 12:30:00,71.54,71.69,71.53,71.61,17286.0,70.5986,70.7466,70.5887,70.6676,17286.0
2023-10-30 12:40:00,71.62,71.62,71.39,71.46,12483.0,70.6775,70.6775,70.4505,70.5196,12483.0
2023-10-30 12:50:00,71.51,71.52,71.34,71.37,20083.0,70.569,70.5788,70.4012,70.4308,20083.0
2023-10-30 13:00:00,71.38,71.52,71.37,71.49,21059.0,70.4407,70.5788,70.4308,70.5492,21059.0
2023-10-30 13:10:00,71.48,71.58,71.41,71.58,11354.0,70.5394,70.638,70.4703,70.638,11354.0
2023-10-30 13:20:00,71.58,71.95,71.58,71.95,17743.0,70.638,71.0032,70.638,71.0032,17743.0
2023-10-30 13:30:00,72.01,72.07,71.88,71.91,21935.0,71.0624,71.1216,70.9341,70.9637,21935.0
2023-10-30 13:40:00,71.92,72.02,71.9,71.92,16559.0,70.9736,71.0722,70.9538,70.9736,16559.0
2023-10-30 13:50:00,71.93,72.2,71.93,72.18,37803.0,70.9834,71.2499,70.9834,71.2301,37803.0
2023-10-30 14:00:00,72.2,72.2,72.06,72.14,19909.0,71.2499,71.2499,71.1117,71.1907,19909.0
2023-10-30 14:10:00,72.16,72.18,71.89,71.89,43917.0,71.2104,71.2301,70.944,70.944,43917.0
2023-10-30 14:20:00,71.88,71.98,71.87,71.93,11318.0,70.9341,71.0328,70.9242,70.9834,11318.0
2023-10-30 14:30:00,71.95,72.04,71.82,72.0,19912.0,71.0032,71.092,70.8749,71.0525,19912.0
2023-10-30 14:40:00,71.98,72.2,71.94,72.07,22522.0,71.0328,71.2499,70.9933,71.1216,22522.0
2023-10-30 14:50:00,72.06,72.06,71.93,71.98,28209.0,71.1117,71.1117,70.9834,71.0328,28209.0
2023-10-30 15:00:00,72.04,72.2,71.95,72.12,27609.0,71.092,71.2499,71.0032,71.1709,27609.0
2023-10-30 15:10:00,72.11,72.36,72.11,72.36,17052.0,71.1611,71.4078,71.1611,71.4078,17052.0
2023-10-30 15:20:00,72.34,72.46,72.28,72.33,43342.0,71.388,71.5065,71.3288,71.3782,43342.0
2023-10-30 15:30:00,72.33,72.38,72.16,72.34,30486.0,71.3782,71.4275,71.2104,71.388,30486.0
2023-10-30 15:40:00,72.33,72.34,72.19,72.27,38982.0,71.3782,71.388,71.24,71.319,38982.0
2023-10-30 15:50:00,72.27,72.3,72.11,72.23,120596.0,71.319,71.3486,71.1611,71.2795,120596.0
2023-10-31 09:30:00,72.73,73.3,72.45,72.87,60055.0,71.7729,72.3354,71.4966,71.9111,60055.0
2023-10-31 09:40:00,72.91,73.41,72.85,73.05,34293.0,71.9505,72.444,71.8913,72.0887,34293.0
2023-10-31 09:50:00,73.07,73.38,72.96,73.37,23664.0,72.1084,72.4143,71.9999,72.4045,23664.0
2023-10-31 10:00:00,73.35,73.45,73.17,73.37,36532.0,72.3847,72.4834,72.2071,72.4045,36532.0
2023-10-31 10:10:00,73.37,73.85,73.35,73.79,29153.0,72.4045,72.8782,72.3847,72.819,29153.0
2023-10-31 10:20:00,73.78,73.78,73.41,73.46,28050.0,72.8091,72.8091,72.444,72.4933,28050.0
2023-10-31 10:30:00,73.46,73.49,73.09,73.13,26993.0,72.4933,72.5229,72.1282,72.1676,26993.0
2023-10-31 10:40:00,73.11,73.5,73.09,73.33,19927.0,72.1479,72.5328,72.1282,72.365,19927.0
2023-10-31 10:50:00,73.34,73.74,73.29,73.7,28476.0,72.3749,72.7696,72.3255,72.7301,28476.0
2023-10-31 11:00:00,73.71,73.86,73.61,73.84,57845.0,72.74,72.888,72.6413,72.8683,57845.0
2023-10-31 11:10:00,73.86,73.89,73.66,73.79,28710.0,72.888,72.9176,72.6907,72.819,28710.0
2023-10-31 11:20:00,73.77,73.81,73.54,73.57,48539.0,72.7992,72.8387,72.5722,72.6018,48539.0
2023-10-31 11:30:00,73.58,73.75,73.52,73.71,31364.0,72.6117,72.7795,72.5525,72.74,31364.0
2023-10-31 11:40:00,73.69,73.69,73.51,73.52,41173.0,72.7203,72.7203,72.5426,72.5525,41173.0
2023-10-31 11:50:00,73.53,73.69,73.47,73.69,36379.0,72.5624,72.7203,72.5032,72.7203,36379.0
2023-10-31 12:00:00,73.73,73.78,73.61,73.63,11424.0,72.7597,72.8091,72.6413,72.6611,11424.0
2023-10-31 12:10:00,73.61,73.72,73.29,73.35,11767.0,72.6413,72.7499,72.3255,72.3847,11767.0
2023-10-31 12:20:00,73.33,73.47,73.29,73.43,12632.0,72.365,72.5032,72.3255,72.4637,12632.0
2023-10-31 12:30:00,73.5,73.65,73.38,73.65,10229.0,72.5328,72.6808,72.4143,72.6808,10229.0
2023-10-31 12:40:00,73.61,73.7,73.57,73.58,10674.0,72.6413,72.7301,72.6018,72.6117,10674.0
2023-10-31 12:50:00,73.58,73.65,73.52,73.63,14204.0,72.6117,72.6808,72.5525,72.6611,14204.0
2023-10-31 13:00:00,73.62,73.67,73.59,73.65,8560.0,72.6512,72.7005,72.6216,72.6808,8560.0
2023-10-31 13:10:00,73.63,73.69,73.51,73.69,12120.0,72.6611,72.7203,72.5426,72.7203,12120.0
2023-10-31 13:20:00,73.67,73.71,73.58,73.63,5523.0,72.7005,72.74,72.6117,72.6611,5523.0
2023-10-31 13:30:00,73.64,73.7,73.57,73.64,14418.0,72.6709,72.7301,72.6018,72.6709,14418.0
2023-10-31 13:40:00,73.62,73.64,73.53,73.55,26638.0,72.6512,72.6709,72.5624,72.5821,26638.0
2023-10-31 13:50:00,73.53,73.63,73.47,73.56,11083.0,72.5624,72.6611,72.5032,72.592,11083.0
2023-10-31 14:00:00,73.6,73.71,73.59,73.65,9707.0,72.6315,72.74,72.6216,72.6808,9707.0
2023-10-31 14:10:00,73.66,73.66,73.47,73.48,11050.0,72.6907,72.6907,72.5032,72.513,11050.0
2023-10-31 14:20:00,73.46,73.5,73.35,73.39,21477.0,72.4933,72.5328,72.3847,72.4242,21477.0
2023-10-31 14:30:00,73.39,73.54,73.39,73.48,18035.0,72.4242,72.5722,72.4242,72.513,18035.0
2023-10-31 14:40:00,73.48,73.67,73.47,73.63,23179.0,72.513,72.7005,72.5032,72.6611,23179.0
2023-10-31 14:50:00,73.65,73.81,73.61,73.8,20701.0,72.6808,72.8387,72.6413,72.8288,20701.0
2023-10-31 15:00:00,73.81,73.91,73.73,73.74,25157.0,72.8387,72.9374,72.7597,72.7696,25157.0
2023-10-31 15:10:00,73.73,73.83,73.71,73.76,21457.0,72.7597,72.8584,72.74,72.7893,21457.0
2023-10-31 15:20:00,73.75,73.75,73.65,73.73,25110.0,72.7795,72.7795,72.6808,72.7597,25110.0
2023-10-31 15:30:00,73.73,73.8,73.62,73.8,39021.0,72.7597,72.8288,72.6512,72.8288,39021.0
2023-10-31 15:40:00,73.79,73.93,73.77,73.79,90769.0,72.819,72.9571,72.7992,72.819,90769.0
2023-10-31 15:50:00,73.8,73.81,73.58,73.64,205621.0,72.8288,72.8387,72.6117,72.6709,205621.0
2023-11-01 09:30:00,73.56,73.87,73.2,73.34,38848.0,72.592,72.8979,72.2367,72.3749,38848.0
2023-11-01 09:40:00,73.38,73.79,73.09,73.74,21807.0,72.4143,72.819,72.1282,72.7696,21807.0
2023-11-01 09:50:00,73.84,74.29,73.83,74.28,14928.0,72.8683,73.3124,72.8584,73.3025,14928.0
2023-11-01 10:00:00,74.3,74.58,74.28,74.47,33917.0,73.3222,73.5986,73.3025,73.49,33917.0
2023-11-01 10:10:00,74.49,74.69,74.43,74.68,16489.0,73.5097,73.7071,73.4505,73.6972,16489.0
2023-11-01 10:20:00,74.7,75.06,74.7,74.99,48774.0,73.717,74.0722,73.717,74.0032,48774.0
2023-11-01 10:30:00,74.99,75.13,74.86,74.95,25154.0,74.0032,74.1413,73.8749,73.9637,25154.0
2023-11-01 10:40:00,74.99,75.23,74.96,75.1,19236.0,74.0032,74.24,73.9736,74.1117,19236.0
2023-11-01 10:50:00,75.08,75.16,74.91,74.91,26368.0,74.092,74.1709,73.9242,73.9242,26368.0
2023-11-01 11:00:00,74.9,75.2,74.89,75.2,34004.0,73.9143,74.2104,73.9045,74.2104,34004.0
2023-11-01 11:10:00,75.21,75.24,74.99,75.24,36024.0,74.2203,74.2499,74.0032,74.2499,36024.0
2023-11-01 11:20:00,75.25,75.98,75.25,75.8,43920.0,74.2597,74.9801,74.2597,74.8025,43920.0
2023-11-01 11:30:00,75.81,76.0,75.7,75.95,46797.0,74.8124,74.9999,74.7038,74.9505,46797.0
2023-11-01 11:40:00,75.93,76.17,75.92,76.11,31224.0,74.9308,75.1676,74.9209,75.1084,31224.0
2023-11-01 11:50:00,76.1,76.23,75.97,76.13,47631.0,75.0986,75.2268,74.9703,75.1282,47631.0
2023-11-01 12:00:00,76.12,76.12,75.74,75.88,22312.0,75.1183,75.1183,74.7433,74.8814,22312.0
2023-11-01 12:10:00,75.88,75.89,75.68,75.8,51396.0,74.8814,74.8913,74.6841,74.8025,51396.0
2023-11-01 12:20:00,75.81,75.84,75.71,75.82,14749.0,74.8124,74.842,74.7137,74.8222,14749.0
2023-11-01 12:30:00,75.81,75.82,75.6,75.6,24338.0,74.8124,74.8222,74.6051,74.6051,24338.0
2023-11-01 12:40:00,75.59,75.59,75.42,75.52,14304.0,74.5953,74.5953,74.4275,74.5262,14304.0
2023-11-01 12:50:00,75.52,75.62,75.49,75.52,12390.0,74.5262,74.6249,74.4966,74.5262,12390.0
2023-11-01 13:00:00,75.53,75.54,75.4,75.44,16081.0,74.5361,74.5459,74.4078,74.4472,16081.0
2023-11-01 13:10:00,75.45,75.68,75.45,75.66,15978.0,74.4571,74.6841,74.4571,74.6643,15978.0
2023-11-01 13:20:00,75.65,75.65,75.44,75.52,14773.0,74.6545,74.6545,74.4472,74.5262,14773.0
2023-11-01 13:30:00,75.5,75.57,75.4,75.52,28109.0,74.5064,74.5755,74.4078,74.5262,28109.0
2023-11-01 13:40:00,75.49,75.63,75.46,75.53,12655.0,74.4966,74.6347,74.467,74.5361,12655.0
2023-11-01 13:50:00,75.55,75.55,75.37,75.47,19232.0,74.5558,74.5558,74.3782,74.4768,19232.0
2023-11-01 14:00:00,75.48,75.69,75.22,75.44,21739.0,74.4867,74.6939,74.2301,74.4472,21739.0
2023-11-01 14:10:00,75.41,75.63,75.35,75.61,31332.0,74.4176,74.6347,74.3584,74.615,31332.0
2023-11-01 14:20:00,75.61,75.85,75.61,75.78,32912.0,74.615,74.8518,74.615,74.7828,32912.0
2023-11-01 14:30:00,75.8,76.19,75.78,75.88,39137.0,74.8025,75.1874,74.7828,74.8814,39137.0
2023-11-01 14:40:00,75.93,75.93,75.5,75.68,51342.0,74.9308,74.9308,74.5064,74.6841,51342.0
2023-11-01 14:50:00,75.69,76.11,75.58,76.03,33681.0,74.6939,75.1084,74.5854,75.0295,33681.0
2023-11-01 15:00:00,76.05,76.56,76.05,76.56,32294.0,75.0492,75.5525,75.0492,75.5525,32294.0
2023-11-01 15:10:00,76.57,76.72,76.42,76.64,49034.0,75.5624,75.7104,75.4143,75.6314,49034.0
2023-11-01 15:20:00,76.65,77.14,76.63,77.05,117652.0,75.6413,76.1249,75.6216,76.0361,117652.0
2023-11-01 15:30:00,77.05,77.25,76.96,77.22,84379.0,76.0361,76.2334,75.9472,76.2038,84379.0
2023-11-01 15:40:00,77.25,77.44,77.18,77.41,143453.0,76.2334,76.4209,76.1643,76.3913,143453.0
2023-11-01 15:50:00,77.4,77.44,77.22,77.24,343981.0,76.3814,76.4209,76.2038,76.2236,343981.0
2023-11-02 09:30:00,79.31,81.38,79.17,80.81,211986.0,78.2663,80.3091,78.1282,79.7466,211986.0
2023-11-02 09:40:00,80.84,81.3,80.22,81.05,111069.0,79.7762,80.2301,79.1643,79.9834,111069.0
2023-11-02 09:50:00,81.11,81.37,80.96,81.0,74976.0,80.0426,80.2992,79.8946,79.9341,74976.0
2023-11-02 10:00:00,81.01,81.15,80.62,80.68,67131.0,79.9439,80.0821,79.5591,79.6183,67131.0
2023-11-02 10:10:00,80.65,80.83,80.52,80.69,107171.0,79.5887,79.7663,79.4604,79.6282,107171.0
2023-11-02 10:20:00,80.68,80.85,80.51,80.84,95400.0,79.6183,79.786,79.4505,79.7762,95400.0
2023-11-02 10:30:00,80.85,81.24,80.4,81.19,57364.0,79.786,80.1709,79.342,80.1216,57364.0
2023-11-02 10:40:00,81.19,81.43,81.1,81.3,40020.0,80.1216,80.3584,80.0328,80.2301,40020.0
2023-11-02 10:50:00,81.33,81.55,81.19,81.38,121297.0,80.2597,80.4768,80.1216,80.3091,121297.0
2023-11-02 11:00:00,81.38,81.38,81.06,81.25,27635.0,80.3091,80.3091,79.9933,80.1808,27635.0
2023-11-02 11:10:00,81.27,81.41,80.9,80.9,28516.0,80.2005,80.3387,79.8354,79.8354,28516.0
2023-11-02 11:20:00,80.91,81.23,80.85,81.11,31178.0,79.8453,80.161,79.786,80.0426,31178.0
2023-11-02 11:30:00,81.13,81.13,80.91,80.95,28078.0,80.0624,80.0624,79.8453,79.8847,28078.0
2023-11-02 11:40:00,80.98,81.17,80.88,80.95,40782.0,79.9143,80.1018,79.8157,79.8847,40782.0
2023-11-02 11:50:00,80.98,81.1,80.73,80.75,67254.0,79.9143,80.0328,79.6676,79.6874,67254.0
2023-11-02 12:00:00,80.74,80.84,80.58,80.7,24256.0,79.6775,79.7762,79.5196,79.638,24256.0
2023-11-02 12:10:00,80.65,80.7,80.35,80.42,26871.0,79.5887,79.638,79.2926,79.3617,26871.0
2023-11-02 12:20:00,80.41,80.66,80.34,80.43,21281.0,79.3518,79.5985,79.2828,79.3716,21281.0
2023-11-02 12:30:00,80.44,80.73,80.4,80.73,18891.0,79.3814,79.6676,79.342,79.6676,18891.0
2023-11-02 12:40:00,80.73,80.83,80.57,80.7,38713.0,79.6676,79.7663,79.5097,79.638,38713.0
2023-11-02 12:50:00,80.74,80.77,80.5,80.61,33106.0,79.6775,79.7071,79.4407,79.5492,33106.0
2023-11-02 13:00:00,80.59,80.9,80.59,80.6,42296.0,79.5295,79.8354,79.5295,79.5393,42296.0
2023-11-02 13:10:00,80.63,80.9,80.58,80.73,48053.0,79.5689,79.8354,79.5196,79.6676,48053.0
2023-11-02 13:20:00,80.74,80.74,80.34,80.4,45599.0,79.6775,79.6775,79.2828,79.342,45599.0
2023-11-02 13:30:00,80.44,80.69,80.41,80.56,22839.0,79.3814,79.6282,79.3518,79.4999,22839.0
2023-11-02 13:40:00,80.55,80.62,80.5,80.56,17180.0,79.49,79.5591,79.4407,79.4999,17180.0
2023-11-02 13:50:00,80.52,80.78,80.48,80.68,32572.0,79.4604,79.717,79.4209,79.6183,32572.0
2023-11-02 14:00:00,80.69,80.7,80.55,80.58,31874.0,79.6282,79.638,79.49,79.5196,31874.0
2023-11-02 14:10:00,80.58,80.58,80.25,80.34,45102.0,79.5196,79.5196,79.1939,79.2828,45102.0
2023-11-02 14:20:00,80.33,80.51,80.3,80.48,24622.0,79.2729,79.4505,79.2433,79.4209,24622.0
2023-11-02 14:30:00,80.47,80.68,80.44,80.6,25213.0,79.411,79.6183,79.3814,79.5393,25213.0
2023-11-02 14:40:00,80.61,80.79,80.6,80.7,22971.0,79.5492,79.7268,79.5393,79.638,22971.0
2023-11-02 14:50:00,80.71,80.8,80.65,80.74,22415.0,79.6479,79.7367,79.5887,79.6775,22415.0
2023-11-02 15:00:00,80.76,80.82,80.65,80.77,27804.0,79.6972,79.7564,79.5887,79.7071,27804.0
2023-11-02 15:10:00,80.75,80.79,80.62,80.63,36024.0,79.6874,79.7268,79.5591,79.5689,36024.0
2023-11-02 15:20:00,80.61,80.61,80.42,80.59,46063.0,79.5492,79.5492,79.3617,79.5295,46063.0
2023-11-02 15:30:00,80.57,80.57,80.39,80.52,52480.0,79.5097,79.5097,79.3321,79.4604,52480.0
2023-11-02 15:40:00,80.49,80.53,80.34,80.38,106634.0,79.4308,79.4703,79.2828,79.3222,106634.0
2023-11-02 15:50:00,80.37,80.38,80.12,80.17,382572.0,79.3124,79.3222,79.0657,79.115,382572.0
2023-11-03 09:30:00,82.68,83.96,82.58,83.08,167646.0,81.592,82.8551,81.4933,81.9867,167646.0
2023-11-03 09:40:00,83.11,83.4,82.65,83.18,48382.0,82.0163,82.3025,81.5624,82.0854,48382.0
2023-11-03 09:50:00,83.14,83.62,83.03,83.43,40103.0,82.0459,82.5196,81.9374,82.3321,40103.0
2023-11-03 10:00:00,83.47,83.72,83.27,83.57,39747.0,82.3716,82.6183,82.1742,82.4703,39747.0
2023-11-03 10:10:00,83.54,84.17,83.44,84.05,51435.0,82.4406,83.0624,82.342,82.9439,51435.0
2023-11-03 10:20:00,84.08,84.25,83.82,83.97,38551.0,82.9735,83.1413,82.717,82.865,38551.0
2023-11-03 10:30:00,83.91,83.92,83.61,83.79,38077.0,82.8058,82.8156,82.5097,82.6874,38077.0
2023-11-03 10:40:00,83.76,84.04,83.72,83.92,25796.0,82.6578,82.9341,82.6183,82.8156,25796.0
2023-11-03 10:50:00,83.92,83.98,83.71,83.8,22209.0,82.8156,82.8749,82.6084,82.6972,22209.0
2023-11-03 11:00:00,83.82,83.89,83.65,83.76,25395.0,82.717,82.786,82.5492,82.6578,25395.0
2023-11-03 11:10:00,83.77,83.86,83.64,83.64,31858.0,82.6676,82.7564,82.5393,82.5393,31858.0
2023-11-03 11:20:00,83.64,83.64,83.31,83.5,67335.0,82.5393,82.5393,82.2137,82.4012,67335.0
2023-11-03 11:30:00,83.53,83.7,83.48,83.53,28768.0,82.4308,82.5985,82.3814,82.4308,28768.0
2023-11-03 11:40:00,83.53,83.65,83.35,83.63,35979.0,82.4308,82.5492,82.2531,82.5295,35979.0
2023-11-03 11:50:00,83.62,83.79,83.62,83.65,30835.0,82.5196,82.6874,82.5196,82.5492,30835.0
2023-11-03 12:00:00,83.66,83.84,83.51,83.7,22129.0,82.5591,82.7367,82.411,82.5985,22129.0
2023-11-03 12:10:00,83.72,83.75,83.47,83.48,17989.0,82.6183,82.6479,82.3716,82.3814,17989.0
2023-11-03 12:20:00,83.46,83.64,83.35,83.62,30433.0,82.3617,82.5393,82.2531,82.5196,30433.0
2023-11-03 12:30:00,83.64,83.74,83.63,83.74,16548.0,82.5393,82.638,82.5295,82.638,16548.0
2023-11-03 12:40:00,83.72,83.82,83.7,83.8,18598.0,82.6183,82.717,82.5985,82.6972,18598.0
2023-11-03 12:50:00,83.81,83.87,83.65,83.82,51714.0,82.7071,82.7663,82.5492,82.717,51714.0
2023-11-03 13:00:00,83.81,83.9,83.76,83.84,18576.0,82.7071,82.7959,82.6578,82.7367,18576.0
2023-11-03 13:10:00,83.86,83.9,83.71,83.72,21539.0,82.7564,82.7959,82.6084,82.6183,21539.0
2023-11-03 13:20:00,83.71,83.71,83.56,83.68,15295.0,82.6084,82.6084,82.4604,82.5788,15295.0
2023-11-03 13:30:00,83.69,83.74,83.58,83.61,24130.0,82.5887,82.638,82.4801,82.5097,24130.0
2023-11-03 13:40:00,83.59,83.59,83.36,83.52,30205.0,82.49,82.49,82.263,82.4209,30205.0
2023-11-03 13:50:00,83.54,83.83,83.47,83.78,21547.0,82.4406,82.7268,82.3716,82.6775,21547.0
2023-11-03 14:00:00,83.78,83.97,83.71,83.97,26868.0,82.6775,82.865,82.6084,82.865,26868.0
2023-11-03 14:10:00,83.97,83.97,83.71,83.71,17723.0,82.865,82.865,82.6084,82.6084,17723.0
2023-11-03 14:20:00,83.71,83.77,83.6,83.75,22061.0,82.6084,82.6676,82.4999,82.6479,22061.0
2023-11-03 14:30:00,83.79,83.92,83.74,83.89,22316.0,82.6874,82.8156,82.638,82.786,22316.0
2023-11-03 14:40:00,83.86,83.93,83.81,83.89,17561.0,82.7564,82.8255,82.7071,82.786,17561.0
2023-11-03 14:50:00,83.88,83.93,83.82,83.87,18209.0,82.7762,82.8255,82.717,82.7663,18209.0
2023-11-03 15:00:00,83.86,83.93,83.73,83.8,32119.0,82.7564,82.8255,82.6281,82.6972,32119.0
2023-11-03 15:10:00,83.78,83.81,83.55,83.57,35526.0,82.6775,82.7071,82.4505,82.4703,35526.0
2023-11-03 15:20:00,83.56,83.63,83.44,83.54,72481.0,82.4604,82.5295,82.342,82.4406,72481.0
2023-11-03 15:30:00,83.52,83.58,83.42,83.55,77210.0,82.4209,82.4801,82.3222,82.4505,77210.0
2023-11-03 15:40:00,83.55,83.58,83.38,83.48,113559.0,82.4505,82.4801,82.2828,82.3814,113559.0
2023-11-03 15:50:00,83.48,83.54,83.21,83.36,403956.0,82.3814,82.4406,82.115,82.263,403956.0
2023-11-06 09:30:00,82.51,83.01,82.22,82.57,66823.0,81.4242,81.9176,81.138,81.4834,66823.0
2023-11-06 09:40:00,82.6,83.13,82.39,82.62,57762.0,81.513,82.036,81.3058,81.5328,57762.0
2023-11-06 09:50:00,82.69,82.77,82.12,82.31,26611.0,81.6018,81.6808,81.0393,81.2268,26611.0
2023-11-06 10:00:00,82.32,82.32,81.68,81.96,43236.0,81.2367,81.2367,80.6051,80.8814,43236.0
2023-11-06 10:10:00,82.0,82.27,81.82,82.27,24678.0,80.9209,81.1874,80.7433,81.1874,24678.0
2023-11-06 10:20:00,82.28,82.52,82.21,82.25,28519.0,81.1972,81.4341,81.1281,81.1676,28519.0
2023-11-06 10:30:00,82.27,82.32,82.1,82.24,22741.0,81.1874,81.2367,81.0196,81.1578,22741.0
2023-11-06 10:40:00,82.27,82.34,81.99,82.08,14151.0,81.1874,81.2564,80.911,80.9999,14151.0
2023-11-06 10:50:00,82.15,82.15,81.88,81.92,23064.0,81.0689,81.0689,80.8025,80.842,23064.0
2023-11-06 11:00:00,81.92,82.14,81.77,81.95,34580.0,80.842,81.0591,80.6939,80.8716,34580.0
2023-11-06 11:10:00,81.89,82.29,81.86,82.24,40030.0,80.8124,81.2071,80.7828,81.1578,40030.0
2023-11-06 11:20:00,82.2,82.23,81.97,82.09,27479.0,81.1183,81.1479,80.8913,81.0097,27479.0
2023-11-06 11:30:00,82.04,82.09,81.92,81.96,11209.0,80.9604,81.0097,80.842,80.8814,11209.0
2023-11-06 11:40:00,81.97,82.25,81.97,82.19,17673.0,80.8913,81.1676,80.8913,81.1084,17673.0
2023-11-06 11:50:00,82.19,82.39,82.19,82.35,17093.0,81.1084,81.3058,81.1084,81.2663,17093.0
2023-11-06 12:00:00,82.35,82.45,82.25,82.42,12798.0,81.2663,81.365,81.1676,81.3354,12798.0
2023-11-06 12:10:00,82.43,82.47,82.29,82.31,11652.0,81.3453,81.3847,81.2071,81.2268,11652.0
2023-11-06 12:20:00,82.31,82.34,82.23,82.29,5223.0,81.2268,81.2564,81.1479,81.2071,5223.0
2023-11-06 12:30:00,82.3,82.32,82.16,82.26,11208.0,81.217,81.2367,81.0788,81.1775,11208.0
2023-11-06 12:40:00,82.26,82.26,82.11,82.18,9480.0,81.1775,81.1775,81.0295,81.0985,9480.0
2023-11-06 12:50:00,82.18,82.19,82.01,82.12,13429.0,81.0985,81.1084,80.9308,81.0393,13429.0
2023-11-06 13:00:00,82.14,82.14,82.04,82.09,13833.0,81.0591,81.0591,80.9604,81.0097,13833.0
2023-11-06 13:10:00,82.07,82.08,82.0,82.03,10569.0,80.99,80.9999,80.9209,80.9505,10569.0
2023-11-06 13:20:00,82.03,82.03,81.87,81.96,26473.0,80.9505,80.9505,80.7926,80.8814,26473.0
2023-11-06 13:30:00,81.96,82.27,81.93,82.26,34016.0,80.8814,81.1874,80.8518,81.1775,34016.0
2023-11-06 13:40:00,82.32,82.34,82.12,82.14,10907.0,81.2367,81.2564,81.0393,81.0591,10907.0
2023-11-06 13:50:00,82.12,82.16,82.02,82.07,18575.0,81.0393,81.0788,80.9406,80.99,18575.0
2023-11-06 14:00:00,82.06,82.11,81.91,81.91,27568.0,80.9801,81.0295,80.8321,80.8321,27568.0
2023-11-06 14:10:00,81.89,81.89,81.79,81.84,13103.0,80.8124,80.8124,80.7137,80.763,13103.0
2023-11-06 14:20:00,81.86,81.96,81.83,81.84,15390.0,80.7828,80.8814,80.7531,80.763,15390.0
2023-11-06 14:30:00,81.82,82.01,81.78,81.98,18918.0,80.7433,80.9308,80.7038,80.9012,18918.0
2023-11-06 14:40:00,81.97,82.17,81.97,82.16,13297.0,80.8913,81.0887,80.8913,81.0788,13297.0
2023-11-06 14:50:00,82.17,82.24,82.12,82.18,14322.0,81.0887,81.1578,81.0393,81.0985,14322.0
2023-11-06 15:00:00,82.18,82.2,81.96,81.96,48777.0,81.0985,81.1183,80.8814,80.8814,48777.0
2023-11-06 15:10:00,81.95,82.02,81.87,81.9,47078.0,80.8716,80.9406,80.7926,80.8222,47078.0
2023-11-06 15:20:00,81.89,81.89,81.69,81.77,30948.0,80.8124,80.8124,80.615,80.6939,30948.0
2023-11-06 15:30:00,81.76,81.76,81.56,81.67,41281.0,80.6841,80.6841,80.4867,80.5953,41281.0
2023-11-06 15:40:00,81.67,81.77,81.6,81.77,93858.0,80.5953,80.6939,80.5262,80.6939,93858.0
2023-11-06 15:50:00,81.77,81.91,81.65,81.87,295323.0,80.6939,80.8321,80.5755,80.7926,295323.0
2023-11-07 09:30:00,82.01,82.23,81.66,82.09,38205.0,80.9308,81.1479,80.5854,81.0097,38205.0
2023-11-07 09:40:00,82.07,82.67,81.97,82.39,39888.0,80.99,81.5821,80.8913,81.3058,39888.0
2023-11-07 09:50:00,82.43,83.04,82.43,83.03,36506.0,81.3453,81.9472,81.3453,81.9374,36506.0
2023-11-07 10:00:00,83.02,83.32,82.83,82.83,27655.0,81.9275,82.2235,81.74,81.74,27655.0
2023-11-07 10:10:00,82.81,83.14,82.68,82.91,25185.0,81.7203,82.0459,81.592,81.8189,25185.0
2023-11-07 10:20:00,82.91,82.94,82.59,82.7,29985.0,81.8189,81.8485,81.5031,81.6117,29985.0
2023-11-07 10:30:00,82.71,82.81,82.59,82.81,13505.0,81.6216,81.7203,81.5031,81.7203,13505.0
2023-11-07 10:40:00,82.84,83.17,82.71,83.01,20157.0,81.7499,82.0755,81.6216,81.9176,20157.0
2023-11-07 10:50:00,83.02,83.04,82.71,82.77,15143.0,81.9275,81.9472,81.6216,81.6808,15143.0
2023-11-07 11:00:00,82.78,82.83,82.66,82.69,15773.0,81.6906,81.74,81.5722,81.6018,15773.0
2023-11-07 11:10:00,82.7,82.89,82.7,82.87,23616.0,81.6117,81.7992,81.6117,81.7795,23616.0
2023-11-07 11:20:00,82.87,82.87,82.54,82.55,13977.0,81.7795,81.7795,81.4538,81.4637,13977.0
2023-11-07 11:30:00,82.54,82.63,82.45,82.46,19477.0,81.4538,81.5426,81.365,81.3749,19477.0
2023-11-07 11:40:00,82.48,82.54,82.29,82.36,8183.0,81.3946,81.4538,81.2071,81.2762,8183.0
2023-11-07 11:50:00,82.4,82.59,82.31,82.5,27213.0,81.3156,81.5031,81.2268,81.4143,27213.0
2023-11-07 12:00:00,82.5,82.5,82.36,82.39,9290.0,81.4143,81.4143,81.2762,81.3058,9290.0
2023-11-07 12:10:00,82.38,82.4,82.18,82.26,9078.0,81.2959,81.3156,81.0985,81.1775,9078.0
2023-11-07 12:20:00,82.22,82.27,82.08,82.14,10979.0,81.138,81.1874,80.9999,81.0591,10979.0
2023-11-07 12:30:00,82.13,82.4,82.08,82.31,9718.0,81.0492,81.3156,80.9999,81.2268,9718.0
2023-11-07 12:40:00,82.33,82.39,82.21,82.3,13191.0,81.2466,81.3058,81.1281,81.217,13191.0
2023-11-07 12:50:00,82.27,82.32,82.18,82.32,10523.0,81.1874,81.2367,81.0985,81.2367,10523.0
2023-11-07 13:00:00,82.32,82.39,82.19,82.31,14575.0,81.2367,81.3058,81.1084,81.2268,14575.0
2023-11-07 13:10:00,82.27,82.36,82.26,82.35,8931.0,81.1874,81.2762,81.1775,81.2663,8931.0
2023-11-07 13:20:00,82.34,82.34,82.15,82.15,8617.0,81.2564,81.2564,81.0689,81.0689,8617.0
2023-11-07 13:30:00,82.15,82.19,82.08,82.14,10680.0,81.0689,81.1084,80.9999,81.0591,10680.0
2023-11-07 13:40:00,82.11,82.17,82.03,82.12,13158.0,81.0295,81.0887,80.9505,81.0393,13158.0
2023-11-07 13:50:00,82.09,82.09,81.89,82.0,23816.0,81.0097,81.0097,80.8124,80.9209,23816.0
2023-11-07 14:00:00,81.98,82.09,81.97,82.05,19930.0,80.9012,81.0097,80.8913,80.9703,19930.0
2023-11-07 14:10:00,82.06,82.23,82.01,82.22,18016.0,80.9801,81.1479,80.9308,81.138,18016.0
2023-11-07 14:20:00,82.22,82.25,82.06,82.08,15750.0,81.138,81.1676,80.9801,80.9999,15750.0
2023-11-07 14:30:00,82.08,82.18,82.06,82.15,26792.0,80.9999,81.0985,80.9801,81.0689,26792.0
2023-11-07 14:40:00,82.15,82.27,82.13,82.16,11669.0,81.0689,81.1874,81.0492,81.0788,11669.0
2023-11-07 14:50:00,82.14,82.16,81.99,82.01,12967.0,81.0591,81.0788,80.911,80.9308,12967.0
2023-11-07 15:00:00,82.0,82.13,81.9,82.05,25250.0,80.9209,81.0492,80.8222,80.9703,25250.0
2023-11-07 15:10:00,82.05,82.15,82.02,82.04,19837.0,80.9703,81.0689,80.9406,80.9604,19837.0
2023-11-07 15:20:00,82.04,82.14,82.0,82.09,27018.0,80.9604,81.0591,80.9209,81.0097,27018.0
2023-11-07 15:30:00,82.08,82.16,82.06,82.12,36743.0,80.9999,81.0788,80.9801,81.0393,36743.0
2023-11-07 15:40:00,82.09,82.17,82.03,82.07,55594.0,81.0097,81.0887,80.9505,80.99,55594.0
2023-11-07 15:50:00,82.09,82.12,81.98,82.03,182384.0,81.0097,81.0393,80.9012,80.9505,182384.0
2023-11-08 09:30:00,82.25,82.32,81.49,82.16,31881.0,81.1676,81.2367,80.4176,81.0788,31881.0
2023-11-08 09:40:00,82.15,82.63,82.08,82.37,16691.0,81.0689,81.5426,80.9999,81.286,16691.0
2023-11-08 09:50:00,82.4,82.62,82.37,82.5,21435.0,81.3156,81.5328,81.286,81.4143,21435.0
2023-11-08 10:00:00,82.51,82.51,82.18,82.31,19053.0,81.4242,81.4242,81.0985,81.2268,19053.0
2023-11-08 10:10:00,82.31,82.32,81.94,82.02,20233.0,81.2268,81.2367,80.8617,80.9406,20233.0
2023-11-08 10:20:00,82.01,82.25,81.91,82.06,17753.0,80.9308,81.1676,80.8321,80.9801,17753.0
2023-11-08 10:30:00,82.08,82.17,81.95,81.95,18596.0,80.9999,81.0887,80.8716,80.8716,18596.0
2023-11-08 10:40:00,81.98,82.13,81.9,82.01,17589.0,80.9012,81.0492,80.8222,80.9308,17589.0
2023-11-08 10:50:00,81.98,82.04,81.82,81.94,14148.0,80.9012,80.9604,80.7433,80.8617,14148.0
2023-11-08 11:00:00,81.89,82.0,81.8,81.82,15489.0,80.8124,80.9209,80.7235,80.7433,15489.0
2023-11-08 11:10:00,81.84,81.99,81.76,81.76,18418.0,80.763,80.911,80.6841,80.6841,18418.0
2023-11-08 11:20:00,81.78,81.79,81.57,81.78,11533.0,80.7038,80.7137,80.4966,80.7038,11533.0
2023-11-08 11:30:00,81.75,81.94,81.72,81.92,26153.0,80.6742,80.8617,80.6446,80.842,26153.0
2023-11-08 11:40:00,81.88,82.14,81.88,82.06,15547.0,80.8025,81.0591,80.8025,80.9801,15547.0
2023-11-08 11:50:00,82.04,82.07,81.69,81.69,15993.0,80.9604,80.99,80.615,80.615,15993.0
2023-11-08 12:00:00,81.7,81.73,81.35,81.4,24507.0,80.6249,80.6545,80.2795,80.3288,24507.0
2023-11-08 12:10:00,81.42,81.46,81.27,81.32,22832.0,80.3485,80.388,80.2005,80.2499,22832.0
2023-11-08 12:20:00,81.35,81.4,81.26,81.31,18480.0,80.2795,80.3288,80.1906,80.24,18480.0
2023-11-08 12:30:00,81.31,81.43,81.3,81.41,16876.0,80.24,80.3584,80.2301,80.3387,16876.0
2023-11-08 12:40:00,81.41,81.47,81.32,81.43,12691.0,80.3387,80.3979,80.2499,80.3584,12691.0
2023-11-08 12:50:00,81.42,81.5,81.39,81.49,21965.0,80.3485,80.4275,80.3189,80.4176,21965.0
2023-11-08 13:00:00,81.46,81.72,81.42,81.66,11303.0,80.388,80.6446,80.3485,80.5854,11303.0
2023-11-08 13:10:00,81.63,81.66,81.5,81.54,10559.0,80.5558,80.5854,80.4275,80.467,10559.0
2023-11-08 13:20:00,81.54,81.74,81.5,81.73,11325.0,80.467,80.6643,80.4275,80.6545,11325.0
2023-11-08 13:30:00,81.71,81.8,81.71,81.79,13070.0,80.6347,80.7235,80.6347,80.7137,13070.0
2023-11-08 13:40:00,81.78,81.89,81.74,81.81,12792.0,80.7038,80.8124,80.6643,80.7334,12792.0
2023-11-08 13:50:00,81.81,81.85,81.75,81.79,9269.0,80.7334,80.7729,80.6742,80.7137,9269.0
2023-11-08 14:00:00,81.77,81.91,81.74,81.84,13097.0,80.6939,80.8321,80.6643,80.763,13097.0
2023-11-08 14:10:00,81.85,81.92,81.78,81.87,13624.0,80.7729,80.842,80.7038,80.7926,13624.0
2023-11-08 14:20:00,81.88,81.92,81.85,81.88,11040.0,80.8025,80.842,80.7729,80.8025,11040.0
2023-11-08 14:30:00,81.88,81.98,81.85,81.95,20704.0,80.8025,80.9012,80.7729,80.8716,20704.0
2023-11-08 14:40:00,81.97,81.97,81.86,81.87,13542.0,80.8913,80.8913,80.7828,80.7926,13542.0
2023-11-08 14:50:00,81.87,81.89,81.8,81.82,13649.0,80.7926,80.8124,80.7235,80.7433,13649.0
2023-11-08 15:00:00,81.83,81.85,81.72,81.79,49275.0,80.7531,80.7729,80.6446,80.7137,49275.0
2023-11-08 15:10:00,81.8,81.81,81.67,81.73,26397.0,80.7235,80.7334,80.5953,80.6545,26397.0
2023-11-08 15:20:00,81.73,81.93,81.72,81.88,23664.0,80.6545,80.8518,80.6446,80.8025,23664.0
2023-11-08 15:30:00,81.87,81.9,81.75,81.88,30440.0,80.7926,80.8222,80.6742,80.8025,30440.0
2023-11-08 15:40:00,81.89,81.91,81.79,81.81,64975.0,80.8124,80.8321,80.7137,80.7334,64975.0
2023-11-08 15:50:00,81.82,81.85,81.65,81.69,136566.0,80.7433,80.7729,80.5755,80.615,136566.0
2023-11-09 09:30:00,81.7,82.16,81.62,81.85,23443.0,80.6249,81.0788,80.5459,80.7729,23443.0
2023-11-09 09:40:00,81.94,82.39,81.85,81.9,10448.0,80.8617,81.3058,80.7729,80.8222,10448.0
2023-11-09 09:50:00,81.94,82.15,81.85,81.99,11713.0,80.8617,81.0689,80.7729,80.911,11713.0
2023-11-09 10:00:00,81.99,82.1,81.67,81.84,13175.0,80.911,81.0196,80.5953,80.763,13175.0
2023-11-09 10:10:00,81.9,81.94,81.79,81.93,14534.0,80.8222,80.8617,80.7137,80.8518,14534.0
2023-11-09 10:20:00,81.91,82.06,81.77,81.95,18246.0,80.8321,80.9801,80.6939,80.8716,18246.0
2023-11-09 10:30:00,81.98,82.02,81.8,81.91,17870.0,80.9012,80.9406,80.7235,80.8321,17870.0
2023-11-09 10:40:00,81.88,82.04,81.85,81.89,14372.0,80.8025,80.9604,80.7729,80.8124,14372.0
2023-11-09 10:50:00,81.9,82.22,81.89,82.22,11816.0,80.8222,81.138,80.8124,81.138,11816.0
2023-11-09 11:00:00,82.22,82.38,82.06,82.3,19071.0,81.138,81.2959,80.9801,81.217,19071.0
2023-11-09 11:10:00,82.3,82.37,82.21,82.21,16948.0,81.217,81.286,81.1281,81.1281,16948.0
2023-11-09 11:20:00,82.21,82.24,82.12,82.24,16203.0,81.1281,81.1578,81.0393,81.1578,16203.0
2023-11-09 11:30:00,82.22,82.32,82.1,82.12,34686.0,81.138,81.2367,81.0196,81.0393,34686.0
2023-11-09 11:40:00,82.12,82.4,82.1,82.34,9840.0,81.0393,81.3156,81.0196,81.2564,9840.0
2023-11-09 11:50:00,82.32,82.4,82.23,82.38,13595.0,81.2367,81.3156,81.1479,81.2959,13595.0
2023-11-09 12:00:00,82.38,82.4,82.06,82.06,12448.0,81.2959,81.3156,80.9801,80.9801,12448.0
2023-11-09 12:10:00,82.06,82.1,81.93,81.94,21272.0,80.9801,81.0196,80.8518,80.8617,21272.0
2023-11-09 12:20:00,81.96,82.05,81.93,81.95,11826.0,80.8814,80.9703,80.8518,80.8716,11826.0
2023-11-09 12:30:00,81.94,82.07,81.91,81.98,9046.0,80.8617,80.99,80.8321,80.9012,9046.0
2023-11-09 12:40:00,81.99,82.1,81.99,82.08,6451.0,80.911,81.0196,80.911,80.9999,6451.0
2023-11-09 12:50:00,82.1,82.16,82.04,82.14,8944.0,81.0196,81.0788,80.9604,81.0591,8944.0
2023-11-09 13:00:00,82.15,82.15,81.34,81.36,73076.0,81.0689,81.0689,80.2696,80.2893,73076.0
2023-11-09 13:10:00,81.33,81.71,81.26,81.43,30180.0,80.2597,80.6347,80.1906,80.3584,30180.0
2023-11-09 13:20:00,81.41,81.57,81.33,81.51,21030.0,80.3387,80.4966,80.2597,80.4374,21030.0
2023-11-09 13:30:00,81.48,81.87,81.36,81.76,20639.0,80.4078,80.7926,80.2893,80.6841,20639.0
2023-11-09 13:40:00,81.75,81.82,81.66,81.76,16644.0,80.6742,80.7433,80.5854,80.6841,16644.0
2023-11-09 13:50:00,81.76,81.77,81.53,81.64,15338.0,80.6841,80.6939,80.4571,80.5656,15338.0
2023-11-09 14:00:00,81.62,81.62,81.26,81.47,31352.0,80.5459,80.5459,80.1906,80.3979,31352.0
2023-11-09 14:10:00,81.43,81.44,81.06,81.08,21028.0,80.3584,80.3683,79.9933,80.013,21028.0
2023-11-09 14:20:00,81.14,81.37,81.13,81.25,16396.0,80.0722,80.2992,80.0624,80.1808,16396.0
2023-11-09 14:30:00,81.25,81.28,81.0,81.16,16061.0,80.1808,80.2104,79.9341,80.092,16061.0
2023-11-09 14:40:00,81.15,81.16,80.75,80.92,21763.0,80.0821,80.092,79.6874,79.8551,21763.0
2023-11-09 14:50:00,80.9,80.92,80.69,80.72,23091.0,79.8354,79.8551,79.6282,79.6578,23091.0
2023-11-09 15:00:00,80.73,80.95,80.6,80.92,27955.0,79.6676,79.8847,79.5393,79.8551,27955.0
2023-11-09 15:10:00,80.91,80.98,80.85,80.93,29961.0,79.8453,79.9143,79.786,79.865,29961.0
2023-11-09 15:20:00,80.94,80.95,80.67,80.72,26710.0,79.8749,79.8847,79.6084,79.6578,26710.0
2023-11-09 15:30:00,80.72,81.03,80.72,80.95,49595.0,79.6578,79.9637,79.6578,79.8847,49595.0
2023-11-09 15:40:00,80.95,81.01,80.85,80.95,64472.0,79.8847,79.9439,79.786,79.8847,64472.0
2023-11-09 15:50:00,80.97,81.11,80.88,80.91,181042.0,79.9045,80.0426,79.8157,79.8453,181042.0
2023-11-10 09:30:00,81.51,81.68,80.6,81.15,46294.0,80.4374,80.6051,79.5393,80.0821,46294.0
2023-11-10 09:40:00,81.32,81.73,81.04,81.53,29154.0,80.2499,80.6545,79.9735,80.4571,29154.0
2023-11-10 09:50:00,81.53,81.79,81.32,81.79,24310.0,80.4571,80.7137,80.2499,80.7137,24310.0
2023-11-10 10:00:00,81.6,81.83,81.37,81.38,87548.0,80.5262,80.7531,80.2992,80.3091,87548.0
2023-11-10 10:10:00,81.28,81.62,81.28,81.4,19510.0,80.2104,80.5459,80.2104,80.3288,19510.0
2023-11-10 10:20:00,81.38,81.53,81.21,81.3,30073.0,80.3091,80.4571,80.1413,80.2301,30073.0
2023-11-10 10:30:00,81.28,81.45,81.19,81.37,25018.0,80.2104,80.3781,80.1216,80.2992,25018.0
2023-11-10 10:40:00,81.39,81.54,81.34,81.46,12186.0,80.3189,80.467,80.2696,80.388,12186.0
2023-11-10 10:50:00,81.43,81.53,81.3,81.47,14128.0,80.3584,80.4571,80.2301,80.3979,14128.0
2023-11-10 11:00:00,81.47,81.73,81.46,81.68,9982.0,80.3979,80.6545,80.388,80.6051,9982.0
2023-11-10 11:10:00,81.62,81.89,81.55,81.82,21217.0,80.5459,80.8124,80.4768,80.7433,21217.0
2023-11-10 11:20:00,81.81,81.81,81.55,81.66,25968.0,80.7334,80.7334,80.4768,80.5854,25968.0
2023-11-10 11:30:00,81.66,81.81,81.65,81.67,24079.0,80.5854,80.7334,80.5755,80.5953,24079.0
2023-11-10 11:40:00,81.7,81.76,81.63,81.65,12858.0,80.6249,80.6841,80.5558,80.5755,12858.0
2023-11-10 11:50:00,81.59,81.73,81.58,81.6,14968.0,80.5163,80.6545,80.5064,80.5262,14968.0
2023-11-10 12:00:00,81.56,81.87,81.55,81.74,15884.0,80.4867,80.7926,80.4768,80.6643,15884.0
2023-11-10 12:10:00,81.74,81.84,81.7,81.82,8503.0,80.6643,80.763,80.6249,80.7433,8503.0
2023-11-10 12:20:00,81.85,81.91,81.85,81.9,4208.0,80.7729,80.8321,80.7729,80.8222,4208.0
2023-11-10 12:30:00,81.88,82.29,81.87,82.22,27551.0,80.8025,81.2071,80.7926,81.138,27551.0
2023-11-10 12:40:00,82.24,82.24,82.13,82.16,16320.0,81.1578,81.1578,81.0492,81.0788,16320.0
2023-11-10 12:50:00,82.17,82.26,82.02,82.08,12158.0,81.0887,81.1775,80.9406,80.9999,12158.0
2023-11-10 13:00:00,82.08,82.27,82.07,82.09,17589.0,80.9999,81.1874,80.99,81.0097,17589.0
2023-11-10 13:10:00,82.09,82.11,81.97,82.01,15324.0,81.0097,81.0295,80.8913,80.9308,15324.0
2023-11-10 13:20:00,82.03,82.42,81.98,82.3,22864.0,80.9505,81.3354,80.9012,81.217,22864.0
2023-11-10 13:30:00,82.34,82.43,82.27,82.32,17319.0,81.2564,81.3453,81.1874,81.2367,17319.0
2023-11-10 13:40:00,82.31,82.48,82.3,82.42,18703.0,81.2268,81.3946,81.217,81.3354,18703.0
2023-11-10 13:50:00,82.35,82.37,82.25,82.33,10132.0,81.2663,81.286,81.1676,81.2466,10132.0
2023-11-10 14:00:00,82.3,82.35,82.22,82.29,51363.0,81.217,81.2663,81.138,81.2071,51363.0
2023-11-10 14:10:00,82.3,82.45,82.25,82.26,15754.0,81.217,81.365,81.1676,81.1775,15754.0
2023-11-10 14:20:00,82.26,82.4,82.22,82.34,36066.0,81.1775,81.3156,81.138,81.2564,36066.0
2023-11-10 14:30:00,82.34,82.36,82.24,82.29,17371.0,81.2564,81.2762,81.1578,81.2071,17371.0
2023-11-10 14:40:00,82.28,82.41,82.21,82.34,38749.0,81.1972,81.3255,81.1281,81.2564,38749.0
2023-11-10 14:50:00,82.32,82.47,82.28,82.33,37506.0,81.2367,81.3847,81.1972,81.2466,37506.0
2023-11-10 15:00:00,82.32,82.39,82.31,82.36,17729.0,81.2367,81.3058,81.2268,81.2762,17729.0
2023-11-10 15:10:00,82.34,82.34,82.23,82.32,20089.0,81.2564,81.2564,81.1479,81.2367,20089.0
2023-11-10 15:20:00,82.32,82.37,82.18,82.34,28054.0,81.2367,81.286,81.0985,81.2564,28054.0
2023-11-10 15:30:00,82.34,82.47,82.31,82.4,46951.0,81.2564,81.3847,81.2268,81.3156,46951.0
2023-11-10 15:40:00,82.41,82.65,82.39,82.53,107693.0,81.3255,81.5624,81.3058,81.4439,107693.0
2023-11-10 15:50:00,82.52,82.57,82.28,82.36,228730.0,81.4341,81.4834,81.1972,81.2762,228730.0
2023-11-13 09:30:00,81.62,82.19,81.6,81.93,25158.0,80.5459,81.1084,80.5262,80.8518,25158.0
2023-11-13 09:40:00,81.9,82.22,81.76,81.76,14165.0,80.8222,81.138,80.6841,80.6841,14165.0
2023-11-13 09:50:00,81.81,81.95,81.27,81.32,16109.0,80.7334,80.8716,80.2005,80.2499,16109.0
2023-11-13 10:00:00,81.25,81.45,81.0,81.36,16681.0,80.1808,80.3781,79.9341,80.2893,16681.0
2023-11-13 10:10:00,81.35,81.64,81.21,81.59,13260.0,80.2795,80.5656,80.1413,80.5163,13260.0
2023-11-13 10:20:00,81.61,81.65,81.43,81.51,19534.0,80.536,80.5755,80.3584,80.4374,19534.0
2023-11-13 10:30:00,81.5,81.59,81.41,81.48,20908.0,80.4275,80.5163,80.3387,80.4078,20908.0
2023-11-13 10:40:00,81.48,81.74,81.48,81.73,12102.0,80.4078,80.6643,80.4078,80.6545,12102.0
2023-11-13 10:50:00,81.66,81.87,81.66,81.87,7813.0,80.5854,80.7926,80.5854,80.7926,7813.0
2023-11-13 11:00:00,81.9,81.99,81.73,81.75,7252.0,80.8222,80.911,80.6545,80.6742,7252.0
2023-11-13 11:10:00,81.7,81.86,81.66,81.78,10523.0,80.6249,80.7828,80.5854,80.7038,10523.0
2023-11-13 11:20:00,81.75,82.12,81.75,82.12,5497.0,80.6742,81.0393,80.6742,81.0393,5497.0
2023-11-13 11:30:00,82.12,82.19,81.95,82.02,9307.0,81.0393,81.1084,80.8716,80.9406,9307.0
2023-11-13 11:40:00,82.0,82.13,81.96,82.07,10747.0,80.9209,81.0492,80.8814,80.99,10747.0
2023-11-13 11:50:00,82.08,82.1,82.01,82.05,17215.0,80.9999,81.0196,80.9308,80.9703,17215.0
2023-11-13 12:00:00,82.07,82.13,82.01,82.06,15814.0,80.99,81.0492,80.9308,80.9801,15814.0
2023-11-13 12:10:00,82.05,82.09,81.92,82.0,7424.0,80.9703,81.0097,80.842,80.9209,7424.0
2023-11-13 12:20:00,81.99,82.13,81.96,82.05,7080.0,80.911,81.0492,80.8814,80.9703,7080.0
2023-11-13 12:30:00,82.05,82.22,82.03,82.15,5817.0,80.9703,81.138,80.9505,81.0689,5817.0
2023-11-13 12:40:00,82.16,82.17,81.99,82.08,9363.0,81.0788,81.0887,80.911,80.9999,9363.0
2023-11-13 12:50:00,82.07,82.22,82.07,82.22,6892.0,80.99,81.138,80.99,81.138,6892.0
2023-11-13 13:00:00,82.2,82.28,82.13,82.17,5533.0,81.1183,81.1972,81.0492,81.0887,5533.0
2023-11-13 13:10:00,82.16,82.27,82.15,82.26,11174.0,81.0788,81.1874,81.0689,81.1775,11174.0
2023-11-13 13:20:00,82.26,82.31,82.17,82.17,6551.0,81.1775,81.2268,81.0887,81.0887,6551.0
2023-11-13 13:30:00,82.15,82.25,82.15,82.23,6736.0,81.0689,81.1676,81.0689,81.1479,6736.0
2023-11-13 13:40:00,82.22,82.43,82.19,82.35,24834.0,81.138,81.3453,81.1084,81.2663,24834.0
2023-11-13 13:50:00,82.38,82.39,82.21,82.24,7093.0,81.2959,81.3058,81.1281,81.1578,7093.0
2023-11-13 14:00:00,82.24,82.31,82.24,82.29,6101.0,81.1578,81.2268,81.1578,81.2071,6101.0
2023-11-13 14:10:00,82.28,82.34,82.23,82.27,9454.0,81.1972,81.2564,81.1479,81.1874,9454.0
2023-11-13 14:20:00,82.24,82.41,82.22,82.4,13042.0,81.1578,81.3255,81.138,81.3156,13042.0
2023-11-13 14:30:00,82.42,82.51,82.35,82.41,13912.0,81.3354,81.4242,81.2663,81.3255,13912.0
2023-11-13 14:40:00,82.38,82.51,82.33,82.39,27163.0,81.2959,81.4242,81.2466,81.3058,27163.0
2023-11-13 14:50:00,82.35,82.42,82.3,82.39,15180.0,81.2663,81.3354,81.217,81.3058,15180.0
2023-11-13 15:00:00,82.34,82.43,82.32,82.37,12152.0,81.2564,81.3453,81.2367,81.286,12152.0
2023-11-13 15:10:00,82.34,82.45,82.29,82.4,19948.0,81.2564,81.365,81.2071,81.3156,19948.0
2023-11-13 15:20:00,82.4,82.53,82.37,82.52,24201.0,81.3156,81.4439,81.286,81.4341,24201.0
2023-11-13 15:30:00,82.51,82.54,82.35,82.41,28389.0,81.4242,81.4538,81.2663,81.3255,28389.0
2023-11-13 15:40:00,82.41,82.43,82.31,82.38,47735.0,81.3255,81.3453,81.2268,81.2959,47735.0
2023-11-13 15:50:00,82.37,82.37,82.03,82.03,184702.0,81.286,81.286,80.9505,80.9505,184702.0
2023-11-14 09:30:00,85.39,86.43,85.3,86.14,140209.0,84.2663,85.2926,84.1775,85.0064,140209.0
2023-11-14 09:40:00,86.1,87.4,85.94,87.12,130394.0,84.967,86.2498,84.8091,85.9735,130394.0
2023-11-14 09:50:00,87.07,87.38,86.8,87.09,93795.0,85.9242,86.2301,85.6577,85.9439,93795.0
2023-11-14 10:00:00,87.12,88.18,87.12,87.45,85545.0,85.9735,87.0196,85.9735,86.2992,85545.0
2023-11-14 10:10:00,87.49,87.88,87.33,87.83,69115.0,86.3387,86.7235,86.1808,86.6742,69115.0
2023-11-14 10:20:00,87.83,88.34,87.73,88.3,88416.0,86.6742,87.1775,86.5755,87.138,88416.0
2023-11-14 10:30:00,88.29,88.57,88.13,88.3,57722.0,87.1281,87.4045,86.9702,87.138,57722.0
2023-11-14 10:40:00,88.33,88.62,88.22,88.47,52449.0,87.1676,87.4538,87.0591,87.3058,52449.0
2023-11-14 10:50:00,88.46,88.52,88.27,88.36,80090.0,87.2959,87.3551,87.1084,87.1972,80090.0
2023-11-14 11:00:00,88.36,88.59,88.08,88.36,47097.0,87.1972,87.4242,86.9209,87.1972,47097.0
2023-11-14 11:10:00,88.38,88.67,88.37,88.41,82774.0,87.217,87.5031,87.2071,87.2466,82774.0
2023-11-14 11:20:00,88.35,88.64,88.25,88.54,28621.0,87.1873,87.4735,87.0887,87.3748,28621.0
2023-11-14 11:30:00,88.53,88.71,88.53,88.7,30033.0,87.365,87.5426,87.365,87.5327,30033.0
2023-11-14 11:40:00,88.7,88.74,88.53,88.58,19569.0,87.5327,87.5722,87.365,87.4143,19569.0
2023-11-14 11:50:00,88.61,88.69,88.41,88.61,14420.0,87.4439,87.5229,87.2466,87.4439,14420.0
2023-11-14 12:00:00,88.59,88.67,88.13,88.17,21120.0,87.4242,87.5031,86.9702,87.0097,21120.0
2023-11-14 12:10:00,88.18,88.39,88.16,88.32,33766.0,87.0196,87.2268,86.9998,87.1577,33766.0
2023-11-14 12:20:00,88.3,88.6,88.16,88.54,26426.0,87.138,87.4341,86.9998,87.3748,26426.0
2023-11-14 12:30:00,88.56,88.71,88.53,88.66,22759.0,87.3946,87.5426,87.365,87.4933,22759.0
2023-11-14 12:40:00,88.61,88.75,88.6,88.64,22474.0,87.4439,87.5821,87.4341,87.4735,22474.0
2023-11-14 12:50:00,88.65,88.65,88.35,88.35,14230.0,87.4834,87.4834,87.1873,87.1873,14230.0
2023-11-14 13:00:00,88.33,88.59,88.32,88.56,13321.0,87.1676,87.4242,87.1577,87.3946,13321.0
2023-11-14 13:10:00,88.56,88.57,88.22,88.34,65808.0,87.3946,87.4045,87.0591,87.1775,65808.0
2023-11-14 13:20:00,88.27,88.34,88.21,88.32,17677.0,87.1084,87.1775,87.0492,87.1577,17677.0
2023-11-14 13:30:00,88.33,88.57,88.32,88.48,16207.0,87.1676,87.4045,87.1577,87.3156,16207.0
2023-11-14 13:40:00,88.5,88.5,88.36,88.45,13048.0,87.3354,87.3354,87.1972,87.286,13048.0
2023-11-14 13:50:00,88.44,88.49,88.21,88.21,16822.0,87.2762,87.3255,87.0492,87.0492,16822.0
2023-11-14 14:00:00,88.17,88.22,87.97,88.12,17061.0,87.0097,87.0591,86.8123,86.9604,17061.0
2023-11-14 14:10:00,88.1,88.13,88.03,88.05,20125.0,86.9406,86.9702,86.8716,86.8913,20125.0
2023-11-14 14:20:00,88.03,88.29,87.91,88.26,23198.0,86.8716,87.1281,86.7531,87.0985,23198.0
2023-11-14 14:30:00,88.29,88.42,88.25,88.34,17732.0,87.1281,87.2564,87.0887,87.1775,17732.0
2023-11-14 14:40:00,88.35,88.35,88.13,88.19,15633.0,87.1873,87.1873,86.9702,87.0295,15633.0
2023-11-14 14:50:00,88.18,88.21,88.0,88.06,13065.0,87.0196,87.0492,86.842,86.9012,13065.0
2023-11-14 15:00:00,88.08,88.1,87.86,87.93,20867.0,86.9209,86.9406,86.7038,86.7729,20867.0
2023-11-14 15:10:00,87.92,88.07,87.85,88.01,31979.0,86.763,86.911,86.6939,86.8518,31979.0
2023-11-14 15:20:00,88.0,88.18,87.92,88.17,38614.0,86.842,87.0196,86.763,87.0097,38614.0
2023-11-14 15:30:00,88.17,88.22,88.05,88.17,39700.0,87.0097,87.0591,86.8913,87.0097,39700.0
2023-11-14 15:40:00,88.16,88.27,88.01,88.01,81113.0,86.9998,87.1084,86.8518,86.8518,81113.0
2023-11-14 15:50:00,87.99,88.0,87.67,87.85,242120.0,86.8321,86.842,86.5163,86.6939,242120.0
2023-11-15 09:30:00,87.51,88.17,87.34,87.91,65723.0,86.3584,87.0097,86.1906,86.7531,65723.0
2023-11-15 09:40:00,87.82,88.25,87.64,88.19,38275.0,86.6643,87.0887,86.4867,87.0295,38275.0
2023-11-15 09:50:00,88.17,88.23,87.6,87.82,19129.0,87.0097,87.0689,86.4472,86.6643,19129.0
2023-11-15 10:00:00,87.83,88.34,87.75,88.34,28015.0,86.6742,87.1775,86.5952,87.1775,28015.0
2023-11-15 10:10:00,88.38,88.46,88.13,88.13,24142.0,87.217,87.2959,86.9702,86.9702,24142.0
2023-11-15 10:20:00,88.13,88.31,87.85,87.85,51380.0,86.9702,87.1479,86.6939,86.6939,51380.0
2023-11-15 10:30:00,87.87,88.16,87.87,88.16,44303.0,86.7137,86.9998,86.7137,86.9998,44303.0
2023-11-15 10:40:00,88.23,88.25,88.07,88.18,40033.0,87.0689,87.0887,86.911,87.0196,40033.0
2023-11-15 10:50:00,88.21,88.56,88.21,88.26,16577.0,87.0492,87.3946,87.0492,87.0985,16577.0
2023-11-15 11:00:00,88.27,88.82,88.23,88.81,19870.0,87.1084,87.6512,87.0689,87.6413,19870.0
2023-11-15 11:10:00,88.81,88.81,88.2,88.38,16234.0,87.6413,87.6413,87.0393,87.217,16234.0
2023-11-15 11:20:00,88.38,88.58,88.31,88.56,20998.0,87.217,87.4143,87.1479,87.3946,20998.0
2023-11-15 11:30:00,88.55,88.65,88.3,88.39,13677.0,87.3847,87.4834,87.138,87.2268,13677.0
2023-11-15 11:40:00,88.33,88.42,88.08,88.38,22764.0,87.1676,87.2564,86.9209,87.217,22764.0
2023-11-15 11:50:00,88.39,88.43,88.19,88.3,13274.0,87.2268,87.2663,87.0295,87.138,13274.0
2023-11-15 12:00:00,88.28,88.32,88.15,88.19,13847.0,87.1183,87.1577,86.99,87.0295,13847.0
2023-11-15 12:10:00,88.19,88.28,88.14,88.16,11807.0,87.0295,87.1183,86.9801,86.9998,11807.0
2023-11-15 12:20:00,88.15,88.39,88.13,88.37,10425.0,86.99,87.2268,86.9702,87.2071,10425.0
2023-11-15 12:30:00,88.41,88.47,88.29,88.41,10232.0,87.2466,87.3058,87.1281,87.2466,10232.0
2023-11-15 12:40:00,88.39,88.4,88.21,88.26,9568.0,87.2268,87.2367,87.0492,87.0985,9568.0
2023-11-15 12:50:00,88.26,88.4,88.16,88.17,15619.0,87.0985,87.2367,86.9998,87.0097,15619.0
2023-11-15 13:00:00,88.15,88.21,87.87,87.98,18480.0,86.99,87.0492,86.7137,86.8222,18480.0
2023-11-15 13:10:00,87.98,87.99,87.61,87.79,27363.0,86.8222,86.8321,86.4571,86.6347,27363.0
2023-11-15 13:20:00,87.81,87.95,87.75,87.91,20229.0,86.6545,86.7926,86.5952,86.7531,20229.0
2023-11-15 13:30:00,87.91,88.07,87.9,88.0,13225.0,86.7531,86.911,86.7433,86.842,13225.0
2023-11-15 13:40:00,88.0,88.06,87.84,87.85,13928.0,86.842,86.9012,86.6841,86.6939,13928.0
2023-11-15 13:50:00,87.85,87.88,87.61,87.64,14180.0,86.6939,86.7235,86.4571,86.4867,14180.0
2023-11-15 14:00:00,87.66,87.68,87.54,87.56,20868.0,86.5064,86.5262,86.388,86.4077,20868.0
2023-11-15 14:10:00,87.55,87.61,87.3,87.33,15940.0,86.3979,86.4571,86.1512,86.1808,15940.0
2023-11-15 14:20:00,87.31,87.58,87.19,87.57,12610.0,86.161,86.4275,86.0426,86.4176,12610.0
2023-11-15 14:30:00,87.58,87.6,87.46,87.57,10203.0,86.4275,86.4472,86.3091,86.4176,10203.0
2023-11-15 14:40:00,87.56,87.6,87.41,87.52,11102.0,86.4077,86.4472,86.2597,86.3683,11102.0
2023-11-15 14:50:00,87.56,87.59,87.53,87.59,10444.0,86.4077,86.4373,86.3781,86.4373,10444.0
2023-11-15 15:00:00,87.59,87.61,87.5,87.58,13406.0,86.4373,86.4571,86.3485,86.4275,13406.0
2023-11-15 15:10:00,87.6,87.6,87.45,87.51,15418.0,86.4472,86.4472,86.2992,86.3584,15418.0
2023-11-15 15:20:00,87.5,87.61,87.38,87.42,17555.0,86.3485,86.4571,86.2301,86.2696,17555.0
2023-11-15 15:30:00,87.4,87.44,87.31,87.33,23136.0,86.2498,86.2893,86.161,86.1808,23136.0
2023-11-15 15:40:00,87.34,87.35,87.0,87.0,37293.0,86.1906,86.2005,85.8551,85.8551,37293.0
2023-11-15 15:50:00,86.98,87.14,86.94,87.02,155207.0,85.8354,85.9933,85.7959,85.8749,155207.0
2023-11-16 09:30:00,87.54,88.08,87.3,88.08,64153.0,86.388,86.9209,86.1512,86.9209,64153.0
2023-11-16 09:40:00,88.02,88.02,87.51,87.74,34266.0,86.8617,86.8617,86.3584,86.5854,34266.0
2023-11-16 09:50:00,87.72,87.81,87.36,87.36,22528.0,86.5656,86.6545,86.2104,86.2104,22528.0
2023-11-16 10:00:00,87.38,87.39,87.06,87.17,43337.0,86.2301,86.24,85.9143,86.0229,43337.0
2023-11-16 10:10:00,87.14,87.17,86.86,86.98,22083.0,85.9933,86.0229,85.717,85.8354,22083.0
2023-11-16 10:20:00,86.97,87.47,86.9,87.45,29901.0,85.8255,86.3189,85.7564,86.2992,29901.0
2023-11-16 10:30:00,87.43,87.67,87.3,87.58,31043.0,86.2795,86.5163,86.1512,86.4275,31043.0
2023-11-16 10:40:00,87.55,87.65,87.33,87.51,14156.0,86.3979,86.4966,86.1808,86.3584,14156.0
2023-11-16 10:50:00,87.51,87.59,87.2,87.24,19724.0,86.3584,86.4373,86.0525,86.092,19724.0
2023-11-16 11:00:00,87.25,87.5,87.19,87.42,13127.0,86.1018,86.3485,86.0426,86.2696,13127.0
2023-11-16 11:10:00,87.45,87.5,87.29,87.41,20547.0,86.2992,86.3485,86.1413,86.2597,20547.0
2023-11-16 11:20:00,87.38,87.46,87.21,87.24,15818.0,86.2301,86.3091,86.0623,86.092,15818.0
2023-11-16 11:30:00,87.25,87.28,87.08,87.14,12051.0,86.1018,86.1314,85.9341,85.9933,12051.0
2023-11-16 11:40:00,87.15,87.25,87.08,87.17,16769.0,86.0031,86.1018,85.9341,86.0229,16769.0
2023-11-16 11:50:00,87.18,87.33,87.18,87.27,13934.0,86.0327,86.1808,86.0327,86.1216,13934.0
2023-11-16 12:00:00,87.24,87.39,87.19,87.39,12421.0,86.092,86.24,86.0426,86.24,12421.0
2023-11-16 12:10:00,87.39,87.58,87.39,87.45,14970.0,86.24,86.4275,86.24,86.2992,14970.0
2023-11-16 12:20:00,87.45,87.52,87.38,87.47,16212.0,86.2992,86.3683,86.2301,86.3189,16212.0
2023-11-16 12:30:00,87.46,87.55,87.42,87.53,10593.0,86.3091,86.3979,86.2696,86.3781,10593.0
2023-11-16 12:40:00,87.54,87.66,87.53,87.58,32631.0,86.388,86.5064,86.3781,86.4275,32631.0
2023-11-16 12:50:00,87.56,87.62,87.51,87.61,11831.0,86.4077,86.467,86.3584,86.4571,11831.0
2023-11-16 13:00:00,87.59,87.59,87.36,87.39,12671.0,86.4373,86.4373,86.2104,86.24,12671.0
2023-11-16 13:10:00,87.4,87.42,87.26,87.4,16045.0,86.2498,86.2696,86.1117,86.2498,16045.0
2023-11-16 13:20:00,87.39,87.48,87.31,87.43,14117.0,86.24,86.3288,86.161,86.2795,14117.0
2023-11-16 13:30:00,87.42,87.53,87.37,87.49,8084.0,86.2696,86.3781,86.2202,86.3387,8084.0
2023-11-16 13:40:00,87.47,87.56,87.34,87.42,15936.0,86.3189,86.4077,86.1906,86.2696,15936.0
2023-11-16 13:50:00,87.41,87.5,87.39,87.48,10929.0,86.2597,86.3485,86.24,86.3288,10929.0
2023-11-16 14:00:00,87.47,87.53,87.4,87.46,9223.0,86.3189,86.3781,86.2498,86.3091,9223.0
2023-11-16 14:10:00,87.47,87.5,87.41,87.49,9174.0,86.3189,86.3485,86.2597,86.3387,9174.0
2023-11-16 14:20:00,87.47,87.51,87.38,87.46,11805.0,86.3189,86.3584,86.2301,86.3091,11805.0
2023-11-16 14:30:00,87.46,87.7,87.43,87.69,45101.0,86.3091,86.5459,86.2795,86.536,45101.0
2023-11-16 14:40:00,87.7,87.8,87.67,87.76,13377.0,86.5459,86.6446,86.5163,86.6051,13377.0
2023-11-16 14:50:00,87.77,87.79,87.48,87.6,16444.0,86.615,86.6347,86.3288,86.4472,16444.0
2023-11-16 15:00:00,87.6,87.6,87.4,87.5,29795.0,86.4472,86.4472,86.2498,86.3485,29795.0
2023-11-16 15:10:00,87.5,87.54,87.32,87.36,28155.0,86.3485,86.388,86.1709,86.2104,28155.0
2023-11-16 15:20:00,87.37,87.39,87.18,87.28,26068.0,86.2202,86.24,86.0327,86.1314,26068.0
2023-11-16 15:30:00,87.26,87.28,86.95,86.97,47104.0,86.1117,86.1314,85.8058,85.8255,47104.0
2023-11-16 15:40:00,86.97,87.03,86.85,86.99,87158.0,85.8255,85.8847,85.7071,85.8452,87158.0
2023-11-16 15:50:00,86.99,87.06,86.91,86.97,279851.0,85.8452,85.9143,85.7663,85.8255,279851.0
2023-11-17 09:30:00,87.44,88.19,87.3,87.98,63970.0,86.2893,87.0295,86.1512,86.8222,63970.0
2023-11-17 09:40:00,87.89,88.0,87.46,87.74,20279.0,86.7334,86.842,86.3091,86.5854,20279.0
2023-11-17 09:50:00,87.63,87.83,87.5,87.67,21840.0,86.4768,86.6742,86.3485,86.5163,21840.0
2023-11-17 10:00:00,87.64,87.98,87.57,87.87,17811.0,86.4867,86.8222,86.4176,86.7137,17811.0
2023-11-17 10:10:00,87.9,88.3,87.76,88.25,23885.0,86.7433,87.138,86.6051,87.0887,23885.0
2023-11-17 10:20:00,88.28,88.28,88.02,88.08,21134.0,87.1183,87.1183,86.8617,86.9209,21134.0
2023-11-17 10:30:00,88.07,88.09,87.67,87.79,18010.0,86.911,86.9308,86.5163,86.6347,18010.0
2023-11-17 10:40:00,87.77,88.07,87.73,88.06,21918.0,86.615,86.911,86.5755,86.9012,21918.0
2023-11-17 10:50:00,88.04,88.18,87.95,87.97,12828.0,86.8814,87.0196,86.7926,86.8123,12828.0
2023-11-17 11:00:00,87.99,88.14,87.92,88.11,14234.0,86.8321,86.9801,86.763,86.9505,14234.0
2023-11-17 11:10:00,88.09,88.21,88.05,88.11,8703.0,86.9308,87.0492,86.8913,86.9505,8703.0
2023-11-17 11:20:00,88.09,88.23,88.02,88.03,10196.0,86.9308,87.0689,86.8617,86.8716,10196.0
2023-11-17 11:30:00,88.03,88.08,87.87,87.91,11787.0,86.8716,86.9209,86.7137,86.7531,11787.0
2023-11-17 11:40:00,87.91,88.1,87.88,88.08,13087.0,86.7531,86.9406,86.7235,86.9209,13087.0
2023-11-17 11:50:00,88.11,88.11,88.01,88.03,8506.0,86.9505,86.9505,86.8518,86.8716,8506.0
2023-11-17 12:00:00,88.03,88.09,87.87,88.07,9810.0,86.8716,86.9308,86.7137,86.911,9810.0
2023-11-17 12:10:00,88.09,88.23,88.03,88.17,11619.0,86.9308,87.0689,86.8716,87.0097,11619.0
2023-11-17 12:20:00,88.14,88.14,87.92,88.08,7232.0,86.9801,86.9801,86.763,86.9209,7232.0
2023-11-17 12:30:00,88.07,88.23,88.0,88.06,18692.0,86.911,87.0689,86.842,86.9012,18692.0
2023-11-17 12:40:00,88.04,88.14,87.95,88.01,12295.0,86.8814,86.9801,86.7926,86.8518,12295.0
2023-11-17 12:50:00,88.0,88.08,87.94,88.06,10229.0,86.842,86.9209,86.7827,86.9012,10229.0
2023-11-17 13:00:00,88.07,88.13,87.94,88.06,10614.0,86.911,86.9702,86.7827,86.9012,10614.0
2023-11-17 13:10:00,88.06,88.12,88.0,88.1,11957.0,86.9012,86.9604,86.842,86.9406,11957.0
2023-11-17 13:20:00,88.11,88.16,88.03,88.09,27391.0,86.9505,86.9998,86.8716,86.9308,27391.0
2023-11-17 13:30:00,88.07,88.15,88.07,88.09,16427.0,86.911,86.99,86.911,86.9308,16427.0
2023-11-17 13:40:00,88.08,88.19,87.94,88.03,9894.0,86.9209,87.0295,86.7827,86.8716,9894.0
2023-11-17 13:50:00,88.03,88.06,87.92,88.02,28580.0,86.8716,86.9012,86.763,86.8617,28580.0
2023-11-17 14:00:00,88.04,88.35,88.04,88.34,24838.0,86.8814,87.1873,86.8814,87.1775,24838.0
2023-11-17 14:10:00,88.34,88.37,88.25,88.3,35026.0,87.1775,87.2071,87.0887,87.138,35026.0
2023-11-17 14:20:00,88.3,88.3,88.13,88.14,17620.0,87.138,87.138,86.9702,86.9801,17620.0
2023-11-17 14:30:00,88.14,88.17,88.04,88.1,24529.0,86.9801,87.0097,86.8814,86.9406,24529.0
2023-11-17 14:40:00,88.14,88.22,88.1,88.14,17841.0,86.9801,87.0591,86.9406,86.9801,17841.0
2023-11-17 14:50:00,88.12,88.15,88.08,88.1,14296.0,86.9604,86.99,86.9209,86.9406,14296.0
2023-11-17 15:00:00,88.1,88.16,87.94,88.12,13535.0,86.9406,86.9998,86.7827,86.9604,13535.0
2023-11-17 15:10:00,88.11,88.17,88.05,88.16,31801.0,86.9505,87.0097,86.8913,86.9998,31801.0
2023-11-17 15:20:00,88.15,88.41,88.14,88.4,38056.0,86.99,87.2466,86.9801,87.2367,38056.0
2023-11-17 15:30:00,88.4,88.44,88.22,88.33,53007.0,87.2367,87.2762,87.0591,87.1676,53007.0
2023-11-17 15:40:00,88.34,88.43,88.29,88.38,91297.0,87.1775,87.2663,87.1281,87.217,91297.0
2023-11-17 15:50:00,88.38,88.45,88.24,88.3,213667.0,87.217,87.286,87.0788,87.138,213667.0
2023-11-20 09:30:00,87.99,88.11,87.27,87.81,51584.0,86.8321,86.9505,86.1216,86.6545,51584.0
2023-11-20 09:40:00,87.88,87.99,87.64,87.64,14076.0,86.7235,86.8321,86.4867,86.4867,14076.0
2023-11-20 09:50:00,87.57,87.99,87.41,87.93,8052.0,86.4176,86.8321,86.2597,86.7729,8052.0
2023-11-20 10:00:00,87.96,88.07,87.32,87.37,16701.0,86.8025,86.911,86.1709,86.2202,16701.0
2023-11-20 10:10:00,87.37,87.75,87.34,87.7,27223.0,86.2202,86.5952,86.1906,86.5459,27223.0
2023-11-20 10:20:00,87.69,87.71,87.43,87.7,25131.0,86.536,86.5558,86.2795,86.5459,25131.0
2023-11-20 10:30:00,87.73,88.07,87.7,88.03,18574.0,86.5755,86.911,86.5459,86.8716,18574.0
2023-11-20 10:40:00,88.04,88.04,87.87,87.99,11161.0,86.8814,86.8814,86.7137,86.8321,11161.0
2023-11-20 10:50:00,87.97,88.0,87.78,87.79,19285.0,86.8123,86.842,86.6248,86.6347,19285.0
2023-11-20 11:00:00,87.76,87.82,87.57,87.57,9496.0,86.6051,86.6643,86.4176,86.4176,9496.0
2023-11-20 11:10:00,87.55,87.55,87.27,87.41,16849.0,86.3979,86.3979,86.1216,86.2597,16849.0
2023-11-20 11:20:00,87.4,87.52,87.33,87.49,15053.0,86.2498,86.3683,86.1808,86.3387,15053.0
2023-11-20 11:30:00,87.52,87.71,87.49,87.66,6606.0,86.3683,86.5558,86.3387,86.5064,6606.0
2023-11-20 11:40:00,87.6,87.67,87.55,87.61,8905.0,86.4472,86.5163,86.3979,86.4571,8905.0
2023-11-20 11:50:00,87.65,87.77,87.63,87.76,13142.0,86.4966,86.615,86.4768,86.6051,13142.0
2023-11-20 12:00:00,87.76,87.89,87.72,87.76,9711.0,86.6051,86.7334,86.5656,86.6051,9711.0
2023-11-20 12:10:00,87.77,87.84,87.71,87.72,7483.0,86.615,86.6841,86.5558,86.5656,7483.0
2023-11-20 12:20:00,87.72,87.89,87.72,87.81,9702.0,86.5656,86.7334,86.5656,86.6545,9702.0
2023-11-20 12:30:00,87.83,87.87,87.72,87.78,23134.0,86.6742,86.7137,86.5656,86.6248,23134.0
2023-11-20 12:40:00,87.76,87.81,87.69,87.73,5547.0,86.6051,86.6545,86.536,86.5755,5547.0
2023-11-20 12:50:00,87.72,87.83,87.69,87.78,6756.0,86.5656,86.6742,86.536,86.6248,6756.0
2023-11-20 13:00:00,87.8,88.21,87.71,88.04,17456.0,86.6446,87.0492,86.5558,86.8814,17456.0
2023-11-20 13:10:00,88.06,88.18,88.04,88.05,8264.0,86.9012,87.0196,86.8814,86.8913,8264.0
2023-11-20 13:20:00,88.05,88.24,88.03,88.15,13567.0,86.8913,87.0788,86.8716,86.99,13567.0
2023-11-20 13:30:00,88.14,88.18,88.05,88.08,13690.0,86.9801,87.0196,86.8913,86.9209,13690.0
2023-11-20 13:40:00,88.09,88.19,88.02,88.12,15227.0,86.9308,87.0295,86.8617,86.9604,15227.0
2023-11-20 13:50:00,88.13,88.21,88.06,88.15,9693.0,86.9702,87.0492,86.9012,86.99,9693.0
2023-11-20 14:00:00,88.14,88.19,88.03,88.14,12311.0,86.9801,87.0295,86.8716,86.9801,12311.0
2023-11-20 14:10:00,88.15,88.18,87.98,88.1,14427.0,86.99,87.0196,86.8222,86.9406,14427.0
2023-11-20 14:20:00,88.11,88.2,88.05,88.2,10113.0,86.9505,87.0393,86.8913,87.0393,10113.0
2023-11-20 14:30:00,88.21,88.32,88.2,88.29,9028.0,87.0492,87.1577,87.0393,87.1281,9028.0
2023-11-20 14:40:00,88.29,88.39,88.27,88.3,17729.0,87.1281,87.2268,87.1084,87.138,17729.0
2023-11-20 14:50:00,88.25,88.26,88.19,88.25,16764.0,87.0887,87.0985,87.0295,87.0887,16764.0
2023-11-20 15:00:00,88.25,88.35,88.2,88.35,17290.0,87.0887,87.1873,87.0393,87.1873,17290.0
2023-11-20 15:10:00,88.36,88.37,88.25,88.32,16342.0,87.1972,87.2071,87.0887,87.1577,16342.0
2023-11-20 15:20:00,88.3,88.49,88.27,88.47,15526.0,87.138,87.3255,87.1084,87.3058,15526.0
2023-11-20 15:30:00,88.46,88.53,88.42,88.53,43604.0,87.2959,87.365,87.2564,87.365,43604.0
2023-11-20 15:40:00,88.52,88.52,88.31,88.35,31353.0,87.3551,87.3551,87.1479,87.1873,31353.0
2023-11-20 15:50:00,88.35,88.37,88.1,88.27,86666.0,87.1873,87.2071,86.9406,87.1084,86666.0
2023-11-21 09:30:00,87.7,87.88,87.28,87.88,40802.0,86.5459,86.7235,86.1314,86.7235,40802.0
2023-11-21 09:40:00,87.84,88.14,87.82,87.91,12537.0,86.6841,86.9801,86.6643,86.7531,12537.0
2023-11-21 09:50:00,87.9,88.21,87.88,88.06,10334.0,86.7433,87.0492,86.7235,86.9012,10334.0
2023-11-21 10:00:00,88.08,88.3,88.01,88.17,13646.0,86.9209,87.138,86.8518,87.0097,13646.0
2023-11-21 10:10:00,88.19,88.42,88.19,88.39,14905.0,87.0295,87.2564,87.0295,87.2268,14905.0
2023-11-21 10:20:00,88.4,88.48,87.96,87.99,12428.0,87.2367,87.3156,86.8025,86.8321,12428.0
2023-11-21 10:30:00,88.01,88.18,87.97,87.98,16350.0,86.8518,87.0196,86.8123,86.8222,16350.0
2023-11-21 10:40:00,88.01,88.1,87.89,88.04,15062.0,86.8518,86.9406,86.7334,86.8814,15062.0
2023-11-21 10:50:00,88.02,88.14,88.01,88.12,7672.0,86.8617,86.9801,86.8518,86.9604,7672.0
2023-11-21 11:00:00,88.11,88.18,88.05,88.12,16273.0,86.9505,87.0196,86.8913,86.9604,16273.0
2023-11-21 11:10:00,88.09,88.11,87.85,87.88,8366.0,86.9308,86.9505,86.6939,86.7235,8366.0
2023-11-21 11:20:00,87.91,87.92,87.72,87.76,8054.0,86.7531,86.763,86.5656,86.6051,8054.0
2023-11-21 11:30:00,87.77,87.94,87.71,87.94,21602.0,86.615,86.7827,86.5558,86.7827,21602.0
2023-11-21 11:40:00,87.92,87.92,87.74,87.75,13064.0,86.763,86.763,86.5854,86.5952,13064.0
2023-11-21 11:50:00,87.75,87.85,87.75,87.82,7850.0,86.5952,86.6939,86.5952,86.6643,7850.0
2023-11-21 12:00:00,87.82,87.84,87.79,87.84,11425.0,86.6643,86.6841,86.6347,86.6841,11425.0
2023-11-21 12:10:00,87.83,87.87,87.74,87.74,16770.0,86.6742,86.7137,86.5854,86.5854,16770.0
2023-11-21 12:20:00,87.73,87.8,87.72,87.8,10322.0,86.5755,86.6446,86.5656,86.6446,10322.0
2023-11-21 12:30:00,87.8,87.99,87.8,87.94,16016.0,86.6446,86.8321,86.6446,86.7827,16016.0
2023-11-21 12:40:00,87.94,88.04,87.93,88.02,11763.0,86.7827,86.8814,86.7729,86.8617,11763.0
2023-11-21 12:50:00,88.02,88.03,87.95,88.0,15949.0,86.8617,86.8716,86.7926,86.842,15949.0
2023-11-21 13:00:00,88.0,88.0,87.84,87.89,28250.0,86.842,86.842,86.6841,86.7334,28250.0
2023-11-21 13:10:00,87.89,87.9,87.76,87.8,14959.0,86.7334,86.7433,86.6051,86.6446,14959.0
2023-11-21 13:20:00,87.8,87.81,87.57,87.63,16969.0,86.6446,86.6545,86.4176,86.4768,16969.0
2023-11-21 13:30:00,87.63,87.79,87.6,87.72,12946.0,86.4768,86.6347,86.4472,86.5656,12946.0
2023-11-21 13:40:00,87.68,87.81,87.68,87.76,10041.0,86.5262,86.6545,86.5262,86.6051,10041.0
2023-11-21 13:50:00,87.75,87.78,87.6,87.61,28977.0,86.5952,86.6248,86.4472,86.4571,28977.0
2023-11-21 14:00:00,87.58,87.66,87.48,87.56,17334.0,86.4275,86.5064,86.3288,86.4077,17334.0
2023-11-21 14:10:00,87.56,87.68,87.53,87.63,17555.0,86.4077,86.5262,86.3781,86.4768,17555.0
2023-11-21 14:20:00,87.66,87.74,87.61,87.72,31037.0,86.5064,86.5854,86.4571,86.5656,31037.0
2023-11-21 14:30:00,87.72,87.72,87.59,87.6,11752.0,86.5656,86.5656,86.4373,86.4472,11752.0
2023-11-21 14:40:00,87.62,87.68,87.55,87.66,16234.0,86.467,86.5262,86.3979,86.5064,16234.0
2023-11-21 14:50:00,87.67,87.67,87.57,87.63,14414.0,86.5163,86.5163,86.4176,86.4768,14414.0
2023-11-21 15:00:00,87.61,87.76,87.61,87.69,17502.0,86.4571,86.6051,86.4571,86.536,17502.0
2023-11-21 15:10:00,87.72,87.83,87.65,87.67,12897.0,86.5656,86.6742,86.4966,86.5163,12897.0
2023-11-21 15:20:00,87.67,87.73,87.61,87.71,23007.0,86.5163,86.5755,86.4571,86.5558,23007.0
2023-11-21 15:30:00,87.72,87.72,87.53,87.58,29959.0,86.5656,86.5656,86.3781,86.4275,29959.0
2023-11-21 15:40:00,87.56,87.56,87.32,87.42,44919.0,86.4077,86.4077,86.1709,86.2696,44919.0
2023-11-21 15:50:00,87.42,87.47,87.25,87.29,176222.0,86.2696,86.3189,86.1018,86.1413,176222.0
2023-11-22 09:30:00,88.4,89.16,88.07,88.88,49620.0,87.2367,87.9867,86.911,87.7104,49620.0
2023-11-22 09:40:00,88.83,88.93,88.35,88.35,21229.0,87.661,87.7597,87.1873,87.1873,21229.0
2023-11-22 09:50:00,88.35,88.4,88.08,88.29,15309.0,87.1873,87.2367,86.9209,87.1281,15309.0
2023-11-22 10:00:00,88.21,88.45,87.97,88.19,27212.0,87.0492,87.286,86.8123,87.0295,27212.0
2023-11-22 10:10:00,88.19,88.33,87.97,88.14,26708.0,87.0295,87.1676,86.8123,86.9801,26708.0
2023-11-22 10:20:00,88.09,88.42,88.05,88.42,9179.0,86.9308,87.2564,86.8913,87.2564,9179.0
2023-11-22 10:30:00,88.46,88.75,88.45,88.59,133949.0,87.2959,87.5821,87.286,87.4242,133949.0
2023-11-22 10:40:00,88.61,88.82,88.56,88.58,32407.0,87.4439,87.6512,87.3946,87.4143,32407.0
2023-11-22 10:50:00,88.56,88.58,88.24,88.24,45135.0,87.3946,87.4143,87.0788,87.0788,45135.0
2023-11-22 11:00:00,88.25,88.47,88.2,88.47,19479.0,87.0887,87.3058,87.0393,87.3058,19479.0
2023-11-22 11:10:00,88.45,88.53,88.33,88.41,17345.0,87.286,87.365,87.1676,87.2466,17345.0
2023-11-22 11:20:00,88.35,88.48,88.33,88.45,9989.0,87.1873,87.3156,87.1676,87.286,9989.0
2023-11-22 11:30:00,88.47,88.64,88.43,88.43,30368.0,87.3058,87.4735,87.2663,87.2663,30368.0
2023-11-22 11:40:00,88.47,88.63,88.43,88.53,15477.0,87.3058,87.4637,87.2663,87.365,15477.0
2023-11-22 11:50:00,88.54,88.6,88.46,88.56,12218.0,87.3748,87.4341,87.2959,87.3946,12218.0
2023-11-22 12:00:00,88.56,88.65,88.51,88.63,12348.0,87.3946,87.4834,87.3452,87.4637,12348.0
2023-11-22 12:10:00,88.62,88.64,88.31,88.33,30238.0,87.4538,87.4735,87.1479,87.1676,30238.0
2023-11-22 12:20:00,88.32,88.35,88.16,88.18,10924.0,87.1577,87.1873,86.9998,87.0196,10924.0
2023-11-22 12:30:00,88.18,88.22,88.08,88.12,9696.0,87.0196,87.0591,86.9209,86.9604,9696.0
2023-11-22 12:40:00,88.09,88.1,87.86,87.87,8657.0,86.9308,86.9406,86.7038,86.7137,8657.0
2023-11-22 12:50:00,87.87,88.02,87.83,88.0,10329.0,86.7137,86.8617,86.6742,86.842,10329.0
2023-11-22 13:00:00,88.0,88.07,87.95,88.06,9071.0,86.842,86.911,86.7926,86.9012,9071.0
2023-11-22 13:10:00,88.04,88.12,88.0,88.06,6002.0,86.8814,86.9604,86.842,86.9012,6002.0
2023-11-22 13:20:00,88.14,88.22,88.1,88.19,13193.0,86.9801,87.0591,86.9406,87.0295,13193.0
2023-11-22 13:30:00,88.16,88.2,88.12,88.14,5521.0,86.9998,87.0393,86.9604,86.9801,5521.0
2023-11-22 13:40:00,88.12,88.13,88.02,88.02,7002.0,86.9604,86.9702,86.8617,86.8617,7002.0
2023-11-22 13:50:00,88.01,88.03,87.86,87.88,10088.0,86.8518,86.8716,86.7038,86.7235,10088.0
2023-11-22 14:00:00,87.86,87.95,87.77,87.81,26028.0,86.7038,86.7926,86.615,86.6545,26028.0
2023-11-22 14:10:00,87.79,87.9,87.71,87.84,17264.0,86.6347,86.7433,86.5558,86.6841,17264.0
2023-11-22 14:20:00,87.82,87.9,87.74,87.87,9256.0,86.6643,86.7433,86.5854,86.7137,9256.0
2023-11-22 14:30:00,87.87,87.87,87.53,87.54,12497.0,86.7137,86.7137,86.3781,86.388,12497.0
2023-11-22 14:40:00,87.52,87.7,87.47,87.67,8862.0,86.3683,86.5459,86.3189,86.5163,8862.0
2023-11-22 14:50:00,87.73,87.91,87.72,87.8,15464.0,86.5755,86.7531,86.5656,86.6446,15464.0
2023-11-22 15:00:00,87.79,87.92,87.74,87.83,13461.0,86.6347,86.763,86.5854,86.6742,13461.0
2023-11-22 15:10:00,87.8,87.82,87.7,87.78,16316.0,86.6446,86.6643,86.5459,86.6248,16316.0
2023-11-22 15:20:00,87.79,87.85,87.7,87.85,19309.0,86.6347,86.6939,86.5459,86.6939,19309.0
2023-11-22 15:30:00,87.85,87.92,87.79,87.81,18111.0,86.6939,86.763,86.6347,86.6545,18111.0
2023-11-22 15:40:00,87.8,87.91,87.79,87.84,28287.0,86.6446,86.7531,86.6347,86.6841,28287.0
2023-11-22 15:50:00,87.85,88.03,87.82,87.95,92400.0,86.6939,86.8716,86.6643,86.7926,92400.0
2023-11-24 09:30:00,87.24,87.97,87.24,87.61,27569.0,86.092,86.8123,86.092,86.4571,27569.0
2023-11-24 09:40:00,87.61,87.81,87.6,87.78,12457.0,86.4571,86.6545,86.4472,86.6248,12457.0
2023-11-24 09:50:00,87.81,87.89,87.62,87.65,13788.0,86.6545,86.7334,86.467,86.4966,13788.0
2023-11-24 10:00:00,87.66,88.07,87.66,87.85,17202.0,86.5064,86.911,86.5064,86.6939,17202.0
2023-11-24 10:10:00,87.84,87.91,87.75,87.77,12540.0,86.6841,86.7531,86.5952,86.615,12540.0
2023-11-24 10:20:00,87.79,88.07,87.79,87.91,9252.0,86.6347,86.911,86.6347,86.7531,9252.0
2023-11-24 10:30:00,87.92,88.07,87.89,88.07,12435.0,86.763,86.911,86.7334,86.911,12435.0
2023-11-24 10:40:00,88.07,88.07,87.89,87.92,9124.0,86.911,86.911,86.7334,86.763,9124.0
2023-11-24 10:50:00,87.92,88.17,87.76,88.08,17662.0,86.763,87.0097,86.6051,86.9209,17662.0
2023-11-24 11:00:00,88.05,88.06,87.97,88.0,9202.0,86.8913,86.9012,86.8123,86.842,9202.0
2023-11-24 11:10:00,88.03,88.09,88.02,88.04,7355.0,86.8716,86.9308,86.8617,86.8814,7355.0
2023-11-24 11:20:00,88.06,88.12,87.89,87.97,11735.0,86.9012,86.9604,86.7334,86.8123,11735.0
2023-11-24 11:30:00,87.95,88.04,87.94,87.94,9563.0,86.7926,86.8814,86.7827,86.7827,9563.0
2023-11-24 11:40:00,87.92,87.93,87.76,87.84,8836.0,86.763,86.7729,86.6051,86.6841,8836.0
2023-11-24 11:50:00,87.85,87.93,87.85,87.87,6759.0,86.6939,86.7729,86.6939,86.7137,6759.0
2023-11-24 12:00:00,87.89,87.95,87.83,87.89,11525.0,86.7334,86.7926,86.6742,86.7334,11525.0
2023-11-24 12:10:00,87.87,87.95,87.81,87.89,10579.0,86.7137,86.7926,86.6545,86.7334,10579.0
2023-11-24 12:20:00,87.9,87.91,87.78,87.79,14164.0,86.7433,86.7531,86.6248,86.6347,14164.0
2023-11-24 12:30:00,87.81,87.82,87.73,87.78,25790.0,86.6545,86.6643,86.5755,86.6248,25790.0
2023-11-24 12:40:00,87.79,88.0,87.76,87.86,38162.0,86.6347,86.842,86.6051,86.7038,38162.0
2023-11-24 12:50:00,87.86,88.07,87.84,87.99,46586.0,86.7038,86.911,86.6841,86.8321,46586.0
2023-11-27 09:30:00,88.09,88.09,87.54,87.83,40043.0,86.9308,86.9308,86.388,86.6742,40043.0
2023-11-27 09:40:00,87.83,88.01,87.68,87.99,21003.0,86.6742,86.8518,86.5262,86.8321,21003.0
2023-11-27 09:50:00,88.03,88.31,87.94,88.0,24473.0,86.8716,87.1479,86.7827,86.842,24473.0
2023-11-27 10:00:00,87.97,88.2,87.74,87.91,25029.0,86.8123,87.0393,86.5854,86.7531,25029.0
2023-11-27 10:10:00,87.85,87.97,87.64,87.64,18486.0,86.6939,86.8123,86.4867,86.4867,18486.0
2023-11-27 10:20:00,87.64,87.84,87.63,87.81,12128.0,86.4867,86.6841,86.4768,86.6545,12128.0
2023-11-27 10:30:00,87.84,87.94,87.78,87.81,10719.0,86.6841,86.7827,86.6248,86.6545,10719.0
2023-11-27 10:40:00,87.81,88.0,87.8,87.9,16995.0,86.6545,86.842,86.6446,86.7433,16995.0
2023-11-27 10:50:00,87.87,88.02,87.85,87.99,6780.0,86.7137,86.8617,86.6939,86.8321,6780.0
2023-11-27 11:00:00,88.0,88.09,87.82,88.09,10701.0,86.842,86.9308,86.6643,86.9308,10701.0
2023-11-27 11:10:00,88.11,88.15,87.91,88.06,13653.0,86.9505,86.99,86.7531,86.9012,13653.0
2023-11-27 11:20:00,88.06,88.16,88.0,88.14,11141.0,86.9012,86.9998,86.842,86.9801,11141.0
2023-11-27 11:30:00,88.14,88.27,87.99,88.26,13905.0,86.9801,87.1084,86.8321,87.0985,13905.0
2023-11-27 11:40:00,88.27,88.27,87.9,87.9,18800.0,87.1084,87.1084,86.7433,86.7433,18800.0
2023-11-27 11:50:00,87.93,88.03,87.89,87.98,20677.0,86.7729,86.8716,86.7334,86.8222,20677.0
2023-11-27 12:00:00,87.91,87.96,87.86,87.91,18763.0,86.7531,86.8025,86.7038,86.7531,18763.0
2023-11-27 12:10:00,87.9,87.92,87.8,87.88,11736.0,86.7433,86.763,86.6446,86.7235,11736.0
2023-11-27 12:20:00,87.87,87.97,87.82,87.97,14335.0,86.7137,86.8123,86.6643,86.8123,14335.0
2023-11-27 12:30:00,87.94,88.21,87.93,88.14,24399.0,86.7827,87.0492,86.7729,86.9801,24399.0
2023-11-27 12:40:00,88.12,88.22,88.09,88.15,7774.0,86.9604,87.0591,86.9308,86.99,7774.0
2023-11-27 12:50:00,88.14,88.19,88.11,88.13,8576.0,86.9801,87.0295,86.9505,86.9702,8576.0
2023-11-27 13:00:00,88.11,88.33,88.05,88.33,24308.0,86.9505,87.1676,86.8913,87.1676,24308.0
2023-11-27 13:10:00,88.31,88.34,88.18,88.27,19160.0,87.1479,87.1775,87.0196,87.1084,19160.0
2023-11-27 13:20:00,88.26,88.3,88.18,88.24,8910.0,87.0985,87.138,87.0196,87.0788,8910.0
2023-11-27 13:30:00,88.23,88.23,88.14,88.15,9694.0,87.0689,87.0689,86.9801,86.99,9694.0
2023-11-27 13:40:00,88.16,88.16,87.99,88.09,8148.0,86.9998,86.9998,86.8321,86.9308,8148.0
2023-11-27 13:50:00,88.08,88.13,87.99,88.03,8807.0,86.9209,86.9702,86.8321,86.8716,8807.0
2023-11-27 14:00:00,88.03,88.03,87.88,87.95,12588.0,86.8716,86.8716,86.7235,86.7926,12588.0
2023-11-27 14:10:00,87.95,88.03,87.91,87.95,9426.0,86.7926,86.8716,86.7531,86.7926,9426.0
2023-11-27 14:20:00,87.93,88.04,87.89,87.95,15043.0,86.7729,86.8814,86.7334,86.7926,15043.0
2023-11-27 14:30:00,87.94,87.97,87.86,87.95,9979.0,86.7827,86.8123,86.7038,86.7926,9979.0
2023-11-27 14:40:00,87.94,88.0,87.82,87.92,15829.0,86.7827,86.842,86.6643,86.763,15829.0
2023-11-27 14:50:00,87.93,88.02,87.9,87.92,11003.0,86.7729,86.8617,86.7433,86.763,11003.0
2023-11-27 15:00:00,87.95,87.98,87.89,87.92,15776.0,86.7926,86.8222,86.7334,86.763,15776.0
2023-11-27 15:10:00,87.93,88.05,87.93,88.03,17392.0,86.7729,86.8913,86.7729,86.8716,17392.0
2023-11-27 15:20:00,88.03,88.14,88.01,88.1,18275.0,86.8716,86.9801,86.8518,86.9406,18275.0
2023-11-27 15:30:00,88.11,88.2,88.02,88.1,39237.0,86.9505,87.0393,86.8617,86.9406,39237.0
2023-11-27 15:40:00,88.1,88.15,88.07,88.11,29773.0,86.9406,86.99,86.911,86.9505,29773.0
2023-11-27 15:50:00,88.11,88.3,87.85,87.89,148761.0,86.9505,87.138,86.6939,86.7334,148761.0
2023-11-28 09:30:00,87.89,87.98,87.36,87.79,51591.0,86.7334,86.8222,86.2104,86.6347,51591.0
2023-11-28 09:40:00,87.91,87.91,87.58,87.79,9319.0,86.7531,86.7531,86.4275,86.6347,9319.0
2023-11-28 09:50:00,87.76,87.76,87.5,87.72,7315.0,86.6051,86.6051,86.3485,86.5656,7315.0
2023-11-28 10:00:00,87.72,87.97,87.58,87.81,11538.0,86.5656,86.8123,86.4275,86.6545,11538.0
2023-11-28 10:10:00,87.81,88.22,87.81,88.15,11266.0,86.6545,87.0591,86.6545,86.99,11266.0
2023-11-28 10:20:00,88.15,88.2,88.03,88.08,8414.0,86.99,87.0393,86.8716,86.9209,8414.0
2023-11-28 10:30:00,88.06,88.09,87.79,87.98,20021.0,86.9012,86.9308,86.6347,86.8222,20021.0
2023-11-28 10:40:00,87.99,88.2,87.99,88.04,20016.0,86.8321,87.0393,86.8321,86.8814,20016.0
2023-11-28 10:50:00,88.04,88.21,87.95,88.2,15172.0,86.8814,87.0492,86.7926,87.0393,15172.0
2023-11-28 11:00:00,88.23,88.46,88.18,88.28,31464.0,87.0689,87.2959,87.0196,87.1183,31464.0
2023-11-28 11:10:00,88.3,88.31,88.21,88.26,7123.0,87.138,87.1479,87.0492,87.0985,7123.0
2023-11-28 11:20:00,88.24,88.3,88.06,88.1,11428.0,87.0788,87.138,86.9012,86.9406,11428.0
2023-11-28 11:30:00,88.11,88.34,88.1,88.33,7672.0,86.9505,87.1775,86.9406,87.1676,7672.0
2023-11-28 11:40:00,88.33,88.4,88.24,88.27,12627.0,87.1676,87.2367,87.0788,87.1084,12627.0
2023-11-28 11:50:00,88.27,88.28,88.14,88.28,23596.0,87.1084,87.1183,86.9801,87.1183,23596.0
2023-11-28 12:00:00,88.25,88.33,88.09,88.19,16080.0,87.0887,87.1676,86.9308,87.0295,16080.0
2023-11-28 12:10:00,88.22,88.27,88.07,88.07,8614.0,87.0591,87.1084,86.911,86.911,8614.0
2023-11-28 12:20:00,88.07,88.09,87.95,87.99,4983.0,86.911,86.9308,86.7926,86.8321,4983.0
2023-11-28 12:30:00,87.96,88.12,87.91,88.1,7581.0,86.8025,86.9604,86.7531,86.9406,7581.0
2023-11-28 12:40:00,88.08,88.1,87.99,88.03,7416.0,86.9209,86.9406,86.8321,86.8716,7416.0
2023-11-28 12:50:00,88.01,88.09,87.91,87.93,6551.0,86.8518,86.9308,86.7531,86.7729,6551.0
2023-11-28 13:00:00,87.91,87.94,87.64,87.85,21285.0,86.7531,86.7827,86.4867,86.6939,21285.0
2023-11-28 13:10:00,87.84,87.84,87.53,87.59,21800.0,86.6841,86.6841,86.3781,86.4373,21800.0
2023-11-28 13:20:00,87.62,87.76,87.61,87.74,36318.0,86.467,86.6051,86.4571,86.5854,36318.0
2023-11-28 13:30:00,87.74,87.86,87.74,87.77,8420.0,86.5854,86.7038,86.5854,86.615,8420.0
2023-11-28 13:40:00,87.78,87.83,87.69,87.75,6820.0,86.6248,86.6742,86.536,86.5952,6820.0
2023-11-28 13:50:00,87.72,87.8,87.61,87.67,27831.0,86.5656,86.6446,86.4571,86.5163,27831.0
2023-11-28 14:00:00,87.69,87.71,87.6,87.61,21554.0,86.536,86.5558,86.4472,86.4571,21554.0
2023-11-28 14:10:00,87.63,87.73,87.62,87.71,9807.0,86.4768,86.5755,86.467,86.5558,9807.0
2023-11-28 14:20:00,87.73,87.89,87.72,87.81,9389.0,86.5755,86.7334,86.5656,86.6545,9389.0
2023-11-28 14:30:00,87.82,87.98,87.73,87.98,25721.0,86.6643,86.8222,86.5755,86.8222,25721.0
2023-11-28 14:40:00,88.0,88.04,87.91,87.95,9775.0,86.842,86.8814,86.7531,86.7926,9775.0
2023-11-28 14:50:00,87.97,88.05,87.96,87.98,9259.0,86.8123,86.8913,86.8025,86.8222,9259.0
2023-11-28 15:00:00,87.98,88.01,87.76,87.78,11294.0,86.8222,86.8518,86.6051,86.6248,11294.0
2023-11-28 15:10:00,87.78,87.79,87.62,87.62,22605.0,86.6248,86.6347,86.467,86.467,22605.0
2023-11-28 15:20:00,87.61,87.64,87.48,87.54,23423.0,86.4571,86.4867,86.3288,86.388,23423.0
2023-11-28 15:30:00,87.54,87.63,87.42,87.5,47659.0,86.388,86.4768,86.2696,86.3485,47659.0
2023-11-28 15:40:00,87.49,87.7,87.49,87.69,28929.0,86.3387,86.5459,86.3387,86.536,28929.0
2023-11-28 15:50:00,87.7,87.79,87.5,87.57,110561.0,86.5459,86.6347,86.3485,86.4176,110561.0
2023-11-29 09:30:00,88.51,88.86,88.02,88.23,39974.0,87.3452,87.6906,86.8617,87.0689,39974.0
2023-11-29 09:40:00,88.42,88.66,88.24,88.27,11018.0,87.2564,87.4933,87.0788,87.1084,11018.0
2023-11-29 09:50:00,88.3,88.51,88.16,88.41,15854.0,87.138,87.3452,86.9998,87.2466,15854.0
2023-11-29 10:00:00,88.46,88.76,88.25,88.3,23616.0,87.2959,87.592,87.0887,87.138,23616.0
2023-11-29 10:10:00,88.21,88.35,88.11,88.22,14990.0,87.0492,87.1873,86.9505,87.0591,14990.0
2023-11-29 10:20:00,88.18,88.25,88.06,88.25,14007.0,87.0196,87.0887,86.9012,87.0887,14007.0
2023-11-29 10:30:00,88.24,88.27,88.14,88.27,14549.0,87.0788,87.1084,86.9801,87.1084,14549.0
2023-11-29 10:40:00,88.28,88.33,88.15,88.15,12870.0,87.1183,87.1676,86.99,86.99,12870.0
2023-11-29 10:50:00,88.15,88.56,88.14,88.5,10964.0,86.99,87.3946,86.9801,87.3354,10964.0
2023-11-29 11:00:00,88.42,88.47,88.07,88.08,17012.0,87.2564,87.3058,86.911,86.9209,17012.0
2023-11-29 11:10:00,88.08,88.16,88.03,88.07,17620.0,86.9209,86.9998,86.8716,86.911,17620.0
2023-11-29 11:20:00,88.06,88.11,88.0,88.04,15884.0,86.9012,86.9505,86.842,86.8814,15884.0
2023-11-29 11:30:00,88.01,88.23,87.89,88.23,9327.0,86.8518,87.0689,86.7334,87.0689,9327.0
2023-11-29 11:40:00,88.22,88.27,88.19,88.22,6079.0,87.0591,87.1084,87.0295,87.0591,6079.0
2023-11-29 11:50:00,88.2,88.28,88.13,88.2,6955.0,87.0393,87.1183,86.9702,87.0393,6955.0
2023-11-29 12:00:00,88.18,88.3,88.15,88.27,6804.0,87.0196,87.138,86.99,87.1084,6804.0
2023-11-29 12:10:00,88.28,88.4,88.26,88.36,11199.0,87.1183,87.2367,87.0985,87.1972,11199.0
2023-11-29 12:20:00,88.34,88.51,88.3,88.51,9836.0,87.1775,87.3452,87.138,87.3452,9836.0
2023-11-29 12:30:00,88.51,88.56,88.43,88.51,8245.0,87.3452,87.3946,87.2663,87.3452,8245.0
2023-11-29 12:40:00,88.5,88.51,88.24,88.25,11416.0,87.3354,87.3452,87.0788,87.0887,11416.0
2023-11-29 12:50:00,88.24,88.27,88.15,88.2,8716.0,87.0788,87.1084,86.99,87.0393,8716.0
2023-11-29 13:00:00,88.19,88.2,88.08,88.1,12840.0,87.0295,87.0393,86.9209,86.9406,12840.0
2023-11-29 13:10:00,88.13,88.17,88.09,88.12,7227.0,86.9702,87.0097,86.9308,86.9604,7227.0
2023-11-29 13:20:00,88.12,88.19,88.06,88.17,7347.0,86.9604,87.0295,86.9012,87.0097,7347.0
2023-11-29 13:30:00,88.16,88.18,88.08,88.17,10738.0,86.9998,87.0196,86.9209,87.0097,10738.0
2023-11-29 13:40:00,88.17,88.26,88.16,88.16,12213.0,87.0097,87.0985,86.9998,86.9998,12213.0
2023-11-29 13:50:00,88.17,88.21,88.13,88.17,11712.0,87.0097,87.0492,86.9702,87.0097,11712.0
2023-11-29 14:00:00,88.16,88.31,88.1,88.31,27074.0,86.9998,87.1479,86.9406,87.1479,27074.0
2023-11-29 14:10:00,88.31,88.38,88.28,88.32,11915.0,87.1479,87.217,87.1183,87.1577,11915.0
2023-11-29 14:20:00,88.29,88.36,88.22,88.24,9325.0,87.1281,87.1972,87.0591,87.0788,9325.0
2023-11-29 14:30:00,88.24,88.24,88.0,88.12,17511.0,87.0788,87.0788,86.842,86.9604,17511.0
2023-11-29 14:40:00,88.11,88.18,88.08,88.09,8689.0,86.9505,87.0196,86.9209,86.9308,8689.0
2023-11-29 14:50:00,88.08,88.18,88.01,88.16,10811.0,86.9209,87.0196,86.8518,86.9998,10811.0
2023-11-29 15:00:00,88.17,88.21,88.15,88.16,9567.0,87.0097,87.0492,86.99,86.9998,9567.0
2023-11-29 15:10:00,88.12,88.13,87.95,88.01,11289.0,86.9604,86.9702,86.7926,86.8518,11289.0
2023-11-29 15:20:00,88.0,88.08,87.97,88.08,14321.0,86.842,86.9209,86.8123,86.9209,14321.0
2023-11-29 15:30:00,88.09,88.13,87.98,88.02,17314.0,86.9308,86.9702,86.8222,86.8617,17314.0
2023-11-29 15:40:00,88.0,88.23,88.0,88.19,28046.0,86.842,87.0689,86.842,87.0295,28046.0
2023-11-29 15:50:00,88.18,88.2,87.99,88.02,121677.0,87.0196,87.0393,86.8321,86.8617,121677.0
2023-11-30 09:30:00,87.67,87.86,86.59,87.13,85393.0,86.5163,86.7038,85.4505,85.9834,85393.0
2023-11-30 09:40:00,87.06,87.34,86.7,87.04,49343.0,85.9143,86.1906,85.5591,85.8946,49343.0
2023-11-30 09:50:00,87.11,87.62,87.03,87.62,14017.0,85.9637,86.467,85.8847,86.467,14017.0
2023-11-30 10:00:00,87.63,87.63,87.14,87.34,20778.0,86.4768,86.4768,85.9933,86.1906,20778.0
2023-11-30 10:10:00,87.28,87.35,87.19,87.2,17691.0,86.1314,86.2005,86.0426,86.0525,17691.0
2023-11-30 10:20:00,87.22,87.6,87.22,87.38,12830.0,86.0722,86.4472,86.0722,86.2301,12830.0
2023-11-30 10:30:00,87.4,87.54,87.21,87.22,14862.0,86.2498,86.388,86.0623,86.0722,14862.0
2023-11-30 10:40:00,87.27,87.55,87.25,87.55,9751.0,86.1216,86.3979,86.1018,86.3979,9751.0
2023-11-30 10:50:00,87.52,87.86,87.45,87.83,12424.0,86.3683,86.7038,86.2992,86.6742,12424.0
2023-11-30 11:00:00,87.84,87.95,87.64,87.65,13926.0,86.6841,86.7926,86.4867,86.4966,13926.0
2023-11-30 11:10:00,87.65,87.8,87.61,87.72,7135.0,86.4966,86.6446,86.4571,86.5656,7135.0
2023-11-30 11:20:00,87.65,87.85,87.64,87.83,13988.0,86.4966,86.6939,86.4867,86.6742,13988.0
2023-11-30 11:30:00,87.83,88.08,87.82,88.0,8641.0,86.6742,86.9209,86.6643,86.842,8641.0
2023-11-30 11:40:00,88.02,88.04,87.72,87.73,9901.0,86.8617,86.8814,86.5656,86.5755,9901.0
2023-11-30 11:50:00,87.75,87.89,87.7,87.77,10410.0,86.5952,86.7334,86.5459,86.615,10410.0
2023-11-30 12:00:00,87.73,87.98,87.71,87.96,6752.0,86.5755,86.8222,86.5558,86.8025,6752.0
2023-11-30 12:10:00,87.98,88.03,87.9,87.95,4991.0,86.8222,86.8716,86.7433,86.7926,4991.0
2023-11-30 12:20:00,87.9,87.95,87.86,87.86,3055.0,86.7433,86.7926,86.7038,86.7038,3055.0
2023-11-30 12:30:00,87.9,87.96,87.79,87.83,12533.0,86.7433,86.8025,86.6347,86.6742,12533.0
2023-11-30 12:40:00,87.81,87.95,87.8,87.92,4452.0,86.6545,86.7926,86.6446,86.763,4452.0
2023-11-30 12:50:00,87.9,87.9,87.73,87.8,6537.0,86.7433,86.7433,86.5755,86.6446,6537.0
2023-11-30 13:00:00,87.77,87.8,87.55,87.6,6003.0,86.615,86.6446,86.3979,86.4472,6003.0
2023-11-30 13:10:00,87.65,87.82,87.64,87.81,9379.0,86.4966,86.6643,86.4867,86.6545,9379.0
2023-11-30 13:20:00,87.87,88.06,87.87,87.92,5035.0,86.7137,86.9012,86.7137,86.763,5035.0
2023-11-30 13:30:00,87.94,87.94,87.8,87.88,6107.0,86.7827,86.7827,86.6446,86.7235,6107.0
2023-11-30 13:40:00,87.87,87.95,87.8,87.92,9134.0,86.7137,86.7926,86.6446,86.763,9134.0
2023-11-30 13:50:00,87.93,87.96,87.85,87.87,23740.0,86.7729,86.8025,86.6939,86.7137,23740.0
2023-11-30 14:00:00,87.85,87.99,87.84,87.89,9059.0,86.6939,86.8321,86.6841,86.7334,9059.0
2023-11-30 14:10:00,87.89,87.99,87.86,87.87,9397.0,86.7334,86.8321,86.7038,86.7137,9397.0
2023-11-30 14:20:00,87.87,87.91,87.78,87.85,10921.0,86.7137,86.7531,86.6248,86.6939,10921.0
2023-11-30 14:30:00,87.86,87.99,87.76,87.97,13929.0,86.7038,86.8321,86.6051,86.8123,13929.0
2023-11-30 14:40:00,87.98,88.03,87.92,87.93,8785.0,86.8222,86.8716,86.763,86.7729,8785.0
2023-11-30 14:50:00,87.97,88.01,87.91,88.0,12376.0,86.8123,86.8518,86.7531,86.842,12376.0
2023-11-30 15:00:00,87.99,87.99,87.9,87.92,17382.0,86.8321,86.8321,86.7433,86.763,17382.0
2023-11-30 15:10:00,87.92,87.95,87.87,87.89,16465.0,86.763,86.7926,86.7137,86.7334,16465.0
2023-11-30 15:20:00,87.91,87.92,87.7,87.74,24004.0,86.7531,86.763,86.5459,86.5854,24004.0
2023-11-30 15:30:00,87.74,87.88,87.73,87.78,22855.0,86.5854,86.7235,86.5755,86.6248,22855.0
2023-11-30 15:40:00,87.78,88.12,87.77,87.95,74659.0,86.6248,86.9604,86.615,86.7926,74659.0
2023-11-30 15:50:00,87.86,88.53,87.86,88.41,239796.0,86.7038,87.365,86.7038,87.2466,239796.0
2023-12-01 09:30:00,88.51,90.14,88.51,89.79,153271.0,87.3452,88.9538,87.3452,88.6084,153271.0
2023-12-01 09:40:00,89.75,90.04,89.53,89.77,71490.0,88.5689,88.8551,88.3518,88.5887,71490.0
2023-12-01 09:50:00,89.78,89.81,89.29,89.29,39067.0,88.5985,88.6281,88.115,88.115,39067.0
2023-12-01 10:00:00,89.36,89.75,89.22,89.66,31060.0,88.1841,88.5689,88.0459,88.4801,31060.0
2023-12-01 10:10:00,89.67,89.77,89.5,89.62,20553.0,88.49,88.5887,88.3222,88.4406,20553.0
2023-12-01 10:20:00,89.68,89.9,89.41,89.53,31117.0,88.4998,88.717,88.2334,88.3518,31117.0
2023-12-01 10:30:00,89.55,89.89,89.44,89.78,19833.0,88.3716,88.7071,88.263,88.5985,19833.0
2023-12-01 10:40:00,89.77,89.97,89.61,89.85,35347.0,88.5887,88.786,88.4308,88.6676,35347.0
2023-12-01 10:50:00,89.8,89.88,89.7,89.74,15841.0,88.6183,88.6972,88.5196,88.5591,15841.0
2023-12-01 11:00:00,89.74,89.75,89.44,89.71,14118.0,88.5591,88.5689,88.263,88.5295,14118.0
2023-12-01 11:10:00,89.7,90.2,89.68,90.09,33455.0,88.5196,89.013,88.4998,88.9045,33455.0
2023-12-01 11:20:00,90.15,90.25,89.81,90.21,26464.0,88.9637,89.0623,88.6281,89.0229,26464.0
2023-12-01 11:30:00,90.21,90.55,90.1,90.31,40305.0,89.0229,89.3584,88.9143,89.1216,40305.0
2023-12-01 11:40:00,90.29,90.74,90.29,90.72,55137.0,89.1018,89.5459,89.1018,89.5262,55137.0
2023-12-01 11:50:00,90.72,90.99,90.66,90.9,24515.0,89.5262,89.7926,89.4669,89.7038,24515.0
2023-12-01 12:00:00,90.9,91.01,90.8,90.9,34632.0,89.7038,89.8123,89.6051,89.7038,34632.0
2023-12-01 12:10:00,90.85,90.97,90.76,90.84,24100.0,89.6544,89.7729,89.5656,89.6446,24100.0
2023-12-01 12:20:00,90.83,90.91,90.68,90.8,21716.0,89.6347,89.7137,89.4867,89.6051,21716.0
2023-12-01 12:30:00,90.77,91.0,90.73,90.96,35181.0,89.5755,89.8025,89.536,89.763,35181.0
2023-12-01 12:40:00,90.97,91.15,90.96,91.11,62608.0,89.7729,89.9505,89.763,89.911,62608.0
2023-12-01 12:50:00,91.1,91.28,91.07,91.2,20969.0,89.9012,90.0788,89.8716,89.9998,20969.0
2023-12-01 13:00:00,91.21,91.41,91.18,91.34,52772.0,90.0097,90.2071,89.9801,90.138,52772.0
2023-12-01 13:10:00,91.34,91.34,91.13,91.18,28830.0,90.138,90.138,89.9308,89.9801,28830.0
2023-12-01 13:20:00,91.19,91.3,91.06,91.09,22014.0,89.99,90.0985,89.8617,89.8913,22014.0
2023-12-01 13:30:00,91.06,91.12,90.79,90.87,21101.0,89.8617,89.9209,89.5952,89.6742,21101.0
2023-12-01 13:40:00,90.85,90.85,90.7,90.77,14213.0,89.6544,89.6544,89.5064,89.5755,14213.0
2023-12-01 13:50:00,90.8,90.94,90.79,90.93,11129.0,89.6051,89.7433,89.5952,89.7334,11129.0
2023-12-01 14:00:00,90.95,91.11,90.89,90.93,29190.0,89.7531,89.911,89.6939,89.7334,29190.0
2023-12-01 14:10:00,90.91,91.05,90.88,90.88,30505.0,89.7137,89.8518,89.6841,89.6841,30505.0
2023-12-01 14:20:00,90.89,90.98,90.83,90.93,15346.0,89.6939,89.7827,89.6347,89.7334,15346.0
2023-12-01 14:30:00,90.95,91.08,90.92,91.07,10468.0,89.7531,89.8814,89.7235,89.8716,10468.0
2023-12-01 14:40:00,91.06,91.06,90.83,90.91,13298.0,89.8617,89.8617,89.6347,89.7137,13298.0
2023-12-01 14:50:00,90.88,91.06,90.85,91.06,11496.0,89.6841,89.8617,89.6544,89.8617,11496.0
2023-12-01 15:00:00,91.07,91.14,90.85,90.96,19469.0,89.8716,89.9406,89.6544,89.763,19469.0
2023-12-01 15:10:00,90.95,91.03,90.91,90.92,14110.0,89.7531,89.8321,89.7137,89.7235,14110.0
2023-12-01 15:20:00,90.93,91.16,90.93,91.16,20471.0,89.7334,89.9604,89.7334,89.9604,20471.0
2023-12-01 15:30:00,91.13,91.13,90.95,91.0,37250.0,89.9308,89.9308,89.7531,89.8025,37250.0
2023-12-01 15:40:00,91.0,91.17,90.94,91.11,70029.0,89.8025,89.9702,89.7433,89.911,70029.0
2023-12-01 15:50:00,91.13,91.17,90.99,91.03,217675.0,89.9308,89.9702,89.7926,89.8321,217675.0
2023-12-04 09:30:00,90.23,91.14,90.0,90.72,53218.0,89.0426,89.9406,88.8156,89.5262,53218.0
2023-12-04 09:40:00,90.74,91.13,90.68,90.96,16448.0,89.5459,89.9308,89.4867,89.763,16448.0
2023-12-04 09:50:00,90.92,91.03,90.69,90.85,12000.0,89.7235,89.8321,89.4966,89.6544,12000.0
2023-12-04 10:00:00,90.85,91.44,90.68,91.38,17153.0,89.6544,90.2367,89.4867,90.1775,17153.0
2023-12-04 10:10:00,91.38,91.43,90.73,90.79,19364.0,90.1775,90.2268,89.536,89.5952,19364.0
2023-12-04 10:20:00,90.74,90.81,90.3,90.45,17169.0,89.5459,89.615,89.1117,89.2597,17169.0
2023-12-04 10:30:00,90.45,90.53,90.27,90.41,13115.0,89.2597,89.3387,89.0821,89.2202,13115.0
2023-12-04 10:40:00,90.45,90.5,90.12,90.12,16072.0,89.2597,89.3091,88.9341,88.9341,16072.0
2023-12-04 10:50:00,90.1,90.11,89.81,90.07,20771.0,88.9143,88.9242,88.6281,88.8847,20771.0
2023-12-04 11:00:00,90.05,90.26,89.96,90.23,14440.0,88.865,89.0722,88.7762,89.0426,14440.0
2023-12-04 11:10:00,90.24,90.24,90.1,90.12,15840.0,89.0525,89.0525,88.9143,88.9341,15840.0
2023-12-04 11:20:00,90.09,90.1,89.94,90.04,10204.0,88.9045,88.9143,88.7564,88.8551,10204.0
2023-12-04 11:30:00,90.02,90.39,89.99,90.29,25998.0,88.8354,89.2005,88.8058,89.1018,25998.0
2023-12-04 11:40:00,90.36,90.76,90.36,90.72,29004.0,89.1709,89.5656,89.1709,89.5262,29004.0
2023-12-04 11:50:00,90.73,90.9,90.7,90.88,21854.0,89.536,89.7038,89.5064,89.6841,21854.0
2023-12-04 12:00:00,90.9,90.9,90.73,90.77,17856.0,89.7038,89.7038,89.536,89.5755,17856.0
2023-12-04 12:10:00,90.8,90.89,90.77,90.77,11029.0,89.6051,89.6939,89.5755,89.5755,11029.0
2023-12-04 12:20:00,90.77,90.9,90.66,90.79,9781.0,89.5755,89.7038,89.4669,89.5952,9781.0
2023-12-04 12:30:00,90.77,90.99,90.76,90.76,33482.0,89.5755,89.7926,89.5656,89.5656,33482.0
2023-12-04 12:40:00,90.74,90.89,90.64,90.74,32619.0,89.5459,89.6939,89.4472,89.5459,32619.0
2023-12-04 12:50:00,90.74,90.93,90.71,90.93,50029.0,89.5459,89.7334,89.5163,89.7334,50029.0
2023-12-04 13:00:00,90.93,90.93,90.84,90.85,4065.0,89.7334,89.7334,89.6446,89.6544,4065.0
2023-12-04 13:10:00,90.85,90.99,90.76,90.82,11115.0,89.6544,89.7926,89.5656,89.6248,11115.0
2023-12-04 13:20:00,90.8,90.85,90.65,90.68,22161.0,89.6051,89.6544,89.4571,89.4867,22161.0
2023-12-04 13:30:00,90.69,90.82,90.69,90.75,9556.0,89.4966,89.6248,89.4966,89.5558,9556.0
2023-12-04 13:40:00,90.75,90.75,90.59,90.6,5733.0,89.5558,89.5558,89.3979,89.4077,5733.0
2023-12-04 13:50:00,90.61,90.61,90.51,90.56,8014.0,89.4176,89.4176,89.3189,89.3683,8014.0
2023-12-04 14:00:00,90.57,90.63,90.55,90.63,12509.0,89.3781,89.4373,89.3584,89.4373,12509.0
2023-12-04 14:10:00,90.62,90.7,90.6,90.64,14282.0,89.4275,89.5064,89.4077,89.4472,14282.0
2023-12-04 14:20:00,90.63,90.65,90.52,90.6,12954.0,89.4373,89.4571,89.3288,89.4077,12954.0
2023-12-04 14:30:00,90.62,90.77,90.6,90.7,9016.0,89.4275,89.5755,89.4077,89.5064,9016.0
2023-12-04 14:40:00,90.68,90.77,90.68,90.74,8746.0,89.4867,89.5755,89.4867,89.5459,8746.0
2023-12-04 14:50:00,90.73,90.75,90.65,90.68,14384.0,89.536,89.5558,89.4571,89.4867,14384.0
2023-12-04 15:00:00,90.69,90.7,90.49,90.52,13557.0,89.4966,89.5064,89.2992,89.3288,13557.0
2023-12-04 15:10:00,90.54,90.58,90.46,90.54,14789.0,89.3485,89.388,89.2696,89.3485,14789.0
2023-12-04 15:20:00,90.56,90.57,90.43,90.52,21227.0,89.3683,89.3781,89.24,89.3288,21227.0
2023-12-04 15:30:00,90.54,90.78,90.48,90.78,31670.0,89.3485,89.5854,89.2893,89.5854,31670.0
2023-12-04 15:40:00,90.79,90.92,90.75,90.87,42951.0,89.5952,89.7235,89.5558,89.6742,42951.0
2023-12-04 15:50:00,90.88,91.05,90.86,91.01,215914.0,89.6841,89.8518,89.6643,89.8123,215914.0
2023-12-05 09:30:00,90.96,91.0,90.49,90.63,33785.0,89.763,89.8025,89.2992,89.4373,33785.0
2023-12-05 09:40:00,90.61,91.1,90.5,90.98,15799.0,89.4176,89.9012,89.3091,89.7827,15799.0
2023-12-05 09:50:00,91.0,91.06,90.77,90.78,14423.0,89.8025,89.8617,89.5755,89.5854,14423.0
2023-12-05 10:00:00,90.82,91.14,90.78,90.93,14754.0,89.6248,89.9406,89.5854,89.7334,14754.0
2023-12-05 10:10:00,90.94,90.94,90.52,90.82,19758.0,89.7433,89.7433,89.3288,89.6248,19758.0
2023-12-05 10:20:00,90.81,91.16,90.79,91.08,14653.0,89.615,89.9604,89.5952,89.8814,14653.0
2023-12-05 10:30:00,91.15,91.19,90.82,91.08,8957.0,89.9505,89.99,89.6248,89.8814,8957.0
2023-12-05 10:40:00,91.04,91.29,91.02,91.24,10231.0,89.8419,90.0887,89.8222,90.0393,10231.0
2023-12-05 10:50:00,91.2,91.51,91.15,91.51,17069.0,89.9998,90.3058,89.9505,90.3058,17069.0
2023-12-05 11:00:00,91.49,91.53,91.29,91.4,13495.0,90.286,90.3255,90.0887,90.1972,13495.0
2023-12-05 11:10:00,91.36,91.49,91.13,91.14,15930.0,90.1577,90.286,89.9308,89.9406,15930.0
2023-12-05 11:20:00,91.14,91.3,91.09,91.29,9277.0,89.9406,90.0985,89.8913,90.0887,9277.0
2023-12-05 11:30:00,91.27,91.57,91.27,91.45,25188.0,90.0689,90.365,90.0689,90.2466,25188.0
2023-12-05 11:40:00,91.47,91.6,91.43,91.53,10480.0,90.2663,90.3946,90.2268,90.3255,10480.0
2023-12-05 11:50:00,91.58,91.58,91.06,91.23,15083.0,90.3748,90.3748,89.8617,90.0294,15083.0
2023-12-05 12:00:00,91.24,91.29,91.03,91.03,17500.0,90.0393,90.0887,89.8321,89.8321,17500.0
2023-12-05 12:10:00,91.06,91.08,90.97,91.07,13200.0,89.8617,89.8814,89.7729,89.8716,13200.0
2023-12-05 12:20:00,91.06,91.08,90.87,90.99,14597.0,89.8617,89.8814,89.6742,89.7926,14597.0
2023-12-05 12:30:00,91.0,91.0,90.82,90.84,9652.0,89.8025,89.8025,89.6248,89.6446,9652.0
2023-12-05 12:40:00,90.84,90.84,90.69,90.81,18396.0,89.6446,89.6446,89.4966,89.615,18396.0
2023-12-05 12:50:00,90.82,90.98,90.77,90.97,8514.0,89.6248,89.7827,89.5755,89.7729,8514.0
2023-12-05 13:00:00,90.99,90.99,90.77,90.81,10996.0,89.7926,89.7926,89.5755,89.615,10996.0
2023-12-05 13:10:00,90.84,91.06,90.84,91.04,8295.0,89.6446,89.8617,89.6446,89.8419,8295.0
2023-12-05 13:20:00,91.06,91.12,90.96,90.97,8987.0,89.8617,89.9209,89.763,89.7729,8987.0
2023-12-05 13:30:00,90.98,91.14,90.96,91.1,32684.0,89.7827,89.9406,89.763,89.9012,32684.0
2023-12-05 13:40:00,91.11,91.26,91.09,91.22,23596.0,89.911,90.0591,89.8913,90.0196,23596.0
2023-12-05 13:50:00,91.22,91.38,91.2,91.31,14955.0,90.0196,90.1775,89.9998,90.1084,14955.0
2023-12-05 14:00:00,91.28,91.36,91.23,91.36,14424.0,90.0788,90.1577,90.0294,90.1577,14424.0
2023-12-05 14:10:00,91.36,91.44,91.3,91.32,9752.0,90.1577,90.2367,90.0985,90.1183,9752.0
2023-12-05 14:20:00,91.32,91.38,91.26,91.37,11886.0,90.1183,90.1775,90.0591,90.1676,11886.0
2023-12-05 14:30:00,91.36,91.36,91.12,91.16,14393.0,90.1577,90.1577,89.9209,89.9604,14393.0
2023-12-05 14:40:00,91.15,91.17,91.02,91.12,16159.0,89.9505,89.9702,89.8222,89.9209,16159.0
2023-12-05 14:50:00,91.12,91.19,91.09,91.19,12272.0,89.9209,89.99,89.8913,89.99,12272.0
2023-12-05 15:00:00,91.18,91.21,91.09,91.18,11050.0,89.9801,90.0097,89.8913,89.9801,11050.0
2023-12-05 15:10:00,91.18,91.31,91.12,91.15,45930.0,89.9801,90.1084,89.9209,89.9505,45930.0
2023-12-05 15:20:00,91.16,91.17,91.02,91.02,18426.0,89.9604,89.9702,89.8222,89.8222,18426.0
2023-12-05 15:30:00,91.02,91.03,90.81,90.98,30628.0,89.8222,89.8321,89.615,89.7827,30628.0
2023-12-05 15:40:00,90.98,91.06,90.85,91.06,53702.0,89.7827,89.8617,89.6544,89.8617,53702.0
2023-12-05 15:50:00,91.06,91.11,90.85,90.91,134549.0,89.8617,89.911,89.6544,89.7137,134549.0
2023-12-06 09:30:00,92.0,93.39,92.0,93.13,105325.0,90.7893,92.161,90.7893,91.9044,105325.0
2023-12-06 09:40:00,93.04,93.69,93.03,93.39,32425.0,91.8156,92.4571,91.8058,92.161,32425.0
2023-12-06 09:50:00,93.34,93.71,92.94,93.0,33905.0,92.1117,92.4768,91.7169,91.7762,33905.0
2023-12-06 10:00:00,93.02,93.78,93.01,93.73,37606.0,91.7959,92.5459,91.786,92.4965,37606.0
2023-12-06 10:10:00,93.74,93.74,93.26,93.28,24119.0,92.5064,92.5064,92.0327,92.0525,24119.0
2023-12-06 10:20:00,93.18,93.3,92.99,93.02,27584.0,91.9538,92.0722,91.7663,91.7959,27584.0
2023-12-06 10:30:00,93.04,93.63,92.99,93.58,40329.0,91.8156,92.3979,91.7663,92.3485,40329.0
2023-12-06 10:40:00,93.55,93.56,93.15,93.25,25247.0,92.3189,92.3288,91.9242,92.0229,25247.0
2023-12-06 10:50:00,93.23,93.36,93.11,93.23,53014.0,92.0031,92.1314,91.8847,92.0031,53014.0
2023-12-06 11:00:00,93.27,93.44,93.07,93.29,32007.0,92.0426,92.2104,91.8452,92.0623,32007.0
2023-12-06 11:10:00,93.31,93.36,93.07,93.12,25772.0,92.0821,92.1314,91.8452,91.8946,25772.0
2023-12-06 11:20:00,93.12,93.21,92.98,93.07,21173.0,91.8946,91.9834,91.7564,91.8452,21173.0
2023-12-06 11:30:00,93.07,93.11,92.82,92.96,35487.0,91.8452,91.8847,91.5985,91.7367,35487.0
2023-12-06 11:40:00,92.96,93.01,92.88,92.97,20883.0,91.7367,91.786,91.6577,91.7466,20883.0
2023-12-06 11:50:00,92.98,93.21,92.91,93.2,19044.0,91.7564,91.9834,91.6873,91.9735,19044.0
2023-12-06 12:00:00,93.19,93.19,92.94,92.95,19470.0,91.9637,91.9637,91.7169,91.7268,19470.0
2023-12-06 12:10:00,92.96,93.08,92.96,93.01,14729.0,91.7367,91.8551,91.7367,91.786,14729.0
2023-12-06 12:20:00,92.99,93.04,92.88,93.0,12381.0,91.7663,91.8156,91.6577,91.7762,12381.0
2023-12-06 12:30:00,93.02,93.32,92.9,93.32,14524.0,91.7959,92.0919,91.6775,92.0919,14524.0
2023-12-06 12:40:00,93.34,93.44,93.26,93.28,12241.0,92.1117,92.2104,92.0327,92.0525,12241.0
2023-12-06 12:50:00,93.28,93.3,93.11,93.19,12183.0,92.0525,92.0722,91.8847,91.9637,12183.0
2023-12-06 13:00:00,93.2,93.26,93.1,93.14,14740.0,91.9735,92.0327,91.8748,91.9143,14740.0
2023-12-06 13:10:00,93.11,93.25,93.09,93.18,10744.0,91.8847,92.0229,91.865,91.9538,10744.0
2023-12-06 13:20:00,93.23,93.37,93.21,93.3,12188.0,92.0031,92.1413,91.9834,92.0722,12188.0
2023-12-06 13:30:00,93.28,93.4,93.23,93.34,10914.0,92.0525,92.1709,92.0031,92.1117,10914.0
2023-12-06 13:40:00,93.33,93.39,93.24,93.39,13426.0,92.1018,92.161,92.013,92.161,13426.0
2023-12-06 13:50:00,93.37,93.47,93.35,93.44,11682.0,92.1413,92.24,92.1215,92.2104,11682.0
2023-12-06 14:00:00,93.43,93.45,93.11,93.11,11071.0,92.2005,92.2202,91.8847,91.8847,11071.0
2023-12-06 14:10:00,93.12,93.2,93.06,93.08,13688.0,91.8946,91.9735,91.8354,91.8551,13688.0
2023-12-06 14:20:00,93.04,93.04,92.84,92.86,14172.0,91.8156,91.8156,91.6183,91.638,14172.0
2023-12-06 14:30:00,92.86,93.07,92.85,92.96,10239.0,91.638,91.8452,91.6281,91.7367,10239.0
2023-12-06 14:40:00,92.96,92.98,92.77,92.77,16472.0,91.7367,91.7564,91.5492,91.5492,16472.0
2023-12-06 14:50:00,92.79,92.8,92.65,92.66,19204.0,91.5689,91.5788,91.4308,91.4406,19204.0
2023-12-06 15:00:00,92.64,92.74,92.55,92.66,16933.0,91.4209,91.5196,91.3321,91.4406,16933.0
2023-12-06 15:10:00,92.65,92.66,92.49,92.53,24053.0,91.4308,91.4406,91.2729,91.3123,24053.0
2023-12-06 15:20:00,92.51,92.53,92.29,92.3,43115.0,91.2926,91.3123,91.0755,91.0854,43115.0
2023-12-06 15:30:00,92.29,92.65,92.27,92.56,43361.0,91.0755,91.4308,91.0558,91.3419,43361.0
2023-12-06 15:40:00,92.55,92.79,92.52,92.63,38790.0,91.3321,91.5689,91.3025,91.411,38790.0
2023-12-06 15:50:00,92.62,92.67,92.34,92.47,190392.0,91.4012,91.4505,91.1248,91.2531,190392.0
2023-12-07 09:30:00,92.77,93.14,92.49,92.71,75968.0,91.5492,91.9143,91.2729,91.49,75968.0
2023-12-07 09:40:00,92.81,93.34,92.8,93.08,25370.0,91.5887,92.1117,91.5788,91.8551,25370.0
2023-12-07 09:50:00,93.02,93.38,92.94,93.36,24695.0,91.7959,92.1512,91.7169,92.1314,24695.0
2023-12-07 10:00:00,93.33,93.64,93.29,93.3,22558.0,92.1018,92.4077,92.0623,92.0722,22558.0
2023-12-07 10:10:00,93.31,93.46,93.21,93.45,18211.0,92.0821,92.2301,91.9834,92.2202,18211.0
2023-12-07 10:20:00,93.5,93.52,93.24,93.44,16642.0,92.2696,92.2893,92.013,92.2104,16642.0
2023-12-07 10:30:00,93.48,93.57,93.29,93.41,28003.0,92.2498,92.3387,92.0623,92.1808,28003.0
2023-12-07 10:40:00,93.4,93.4,93.12,93.29,14452.0,92.1709,92.1709,91.8946,92.0623,14452.0
2023-12-07 10:50:00,93.31,93.44,93.02,93.16,39844.0,92.0821,92.2104,91.7959,91.9341,39844.0
2023-12-07 11:00:00,93.21,93.38,93.18,93.33,11415.0,91.9834,92.1512,91.9538,92.1018,11415.0
2023-12-07 11:10:00,93.32,93.41,93.11,93.15,11326.0,92.0919,92.1808,91.8847,91.9242,11326.0
2023-12-07 11:20:00,93.15,93.38,93.15,93.37,17107.0,91.9242,92.1512,91.9242,92.1413,17107.0
2023-12-07 11:30:00,93.39,93.5,93.33,93.47,11750.0,92.161,92.2696,92.1018,92.24,11750.0
2023-12-07 11:40:00,93.56,93.56,93.32,93.43,19185.0,92.3288,92.3288,92.0919,92.2005,19185.0
2023-12-07 11:50:00,93.41,93.44,93.3,93.36,8780.0,92.1808,92.2104,92.0722,92.1314,8780.0
2023-12-07 12:00:00,93.4,93.48,93.37,93.44,12968.0,92.1709,92.2498,92.1413,92.2104,12968.0
2023-12-07 12:10:00,93.43,93.44,93.19,93.24,14253.0,92.2005,92.2104,91.9637,92.013,14253.0
2023-12-07 12:20:00,93.27,93.41,93.17,93.38,13814.0,92.0426,92.1808,91.9439,92.1512,13814.0
2023-12-07 12:30:00,93.39,93.57,93.39,93.47,11730.0,92.161,92.3387,92.161,92.24,11730.0
2023-12-07 12:40:00,93.47,93.56,93.38,93.4,12824.0,92.24,92.3288,92.1512,92.1709,12824.0
2023-12-07 12:50:00,93.4,93.48,93.32,93.45,9556.0,92.1709,92.2498,92.0919,92.2202,9556.0
2023-12-07 13:00:00,93.47,93.57,93.45,93.48,11389.0,92.24,92.3387,92.2202,92.2498,11389.0
2023-12-07 13:10:00,93.51,93.58,93.49,93.56,12201.0,92.2794,92.3485,92.2597,92.3288,12201.0
2023-12-07 13:20:00,93.59,93.68,93.52,93.64,15119.0,92.3584,92.4472,92.2893,92.4077,15119.0
2023-12-07 13:30:00,93.64,93.7,93.56,93.58,14051.0,92.4077,92.4669,92.3288,92.3485,14051.0
2023-12-07 13:40:00,93.57,93.63,93.53,93.54,7644.0,92.3387,92.3979,92.2992,92.309,7644.0
2023-12-07 13:50:00,93.52,93.84,93.52,93.84,13850.0,92.2893,92.6051,92.2893,92.6051,13850.0
2023-12-07 14:00:00,93.85,93.98,93.74,93.82,27466.0,92.615,92.7433,92.5064,92.5854,27466.0
2023-12-07 14:10:00,93.83,93.91,93.72,93.91,10187.0,92.5952,92.6742,92.4867,92.6742,10187.0
2023-12-07 14:20:00,93.89,93.93,93.85,93.9,11665.0,92.6544,92.6939,92.615,92.6643,11665.0
2023-12-07 14:30:00,93.92,93.92,93.78,93.91,12572.0,92.684,92.684,92.5459,92.6742,12572.0
2023-12-07 14:40:00,93.88,93.94,93.85,93.9,11554.0,92.6446,92.7038,92.615,92.6643,11554.0
2023-12-07 14:50:00,93.88,93.88,93.75,93.85,10855.0,92.6446,92.6446,92.5163,92.615,10855.0
2023-12-07 15:00:00,93.85,93.86,93.71,93.83,26133.0,92.615,92.6248,92.4768,92.5952,26133.0
2023-12-07 15:10:00,93.84,94.02,93.82,93.92,37405.0,92.6051,92.7827,92.5854,92.684,37405.0
2023-12-07 15:20:00,93.93,93.97,93.89,93.91,30928.0,92.6939,92.7334,92.6544,92.6742,30928.0
2023-12-07 15:30:00,93.9,94.14,93.88,94.14,46106.0,92.6643,92.9012,92.6446,92.9012,46106.0
2023-12-07 15:40:00,94.15,94.36,94.1,94.28,94281.0,92.911,93.1183,92.8617,93.0393,94281.0
2023-12-07 15:50:00,94.28,94.49,94.2,94.46,261582.0,93.0393,93.2465,92.9604,93.2169,261582.0
2023-12-08 09:30:00,93.99,94.68,93.99,94.45,30783.0,92.7531,93.434,92.7531,93.2071,30783.0
2023-12-08 09:40:00,94.52,94.81,94.41,94.66,11779.0,93.2762,93.5623,93.1676,93.4143,11779.0
2023-12-08 09:50:00,94.66,94.83,94.61,94.7,10298.0,93.4143,93.5821,93.365,93.4538,10298.0
2023-12-08 10:00:00,94.74,95.37,94.74,95.32,18197.0,93.4933,94.115,93.4933,94.0656,18197.0
2023-12-08 10:10:00,95.41,95.42,95.12,95.28,20910.0,94.1544,94.1643,93.8683,94.0262,20910.0
2023-12-08 10:20:00,95.3,95.52,95.17,95.29,20638.0,94.0459,94.263,93.9176,94.036,20638.0
2023-12-08 10:30:00,95.26,95.27,94.95,95.11,21254.0,94.0064,94.0163,93.7005,93.8584,21254.0
2023-12-08 10:40:00,95.12,95.21,95.01,95.16,20963.0,93.8683,93.9571,93.7597,93.9077,20963.0
2023-12-08 10:50:00,95.1,95.24,95.05,95.19,9886.0,93.8485,93.9867,93.7992,93.9373,9886.0
2023-12-08 11:00:00,95.19,95.23,95.07,95.07,15104.0,93.9373,93.9768,93.8189,93.8189,15104.0
2023-12-08 11:10:00,95.1,95.12,94.8,94.85,15701.0,93.8485,93.8683,93.5525,93.6018,15701.0
2023-12-08 11:20:00,94.85,95.03,94.79,94.97,13660.0,93.6018,93.7794,93.5426,93.7202,13660.0
2023-12-08 11:30:00,94.98,95.24,94.98,95.19,18487.0,93.7301,93.9867,93.7301,93.9373,18487.0
2023-12-08 11:40:00,95.18,95.27,95.11,95.27,23722.0,93.9275,94.0163,93.8584,94.0163,23722.0
2023-12-08 11:50:00,95.28,95.31,95.22,95.25,27503.0,94.0262,94.0558,93.9669,93.9965,27503.0
2023-12-08 12:00:00,95.26,95.39,95.22,95.37,14330.0,94.0064,94.1347,93.9669,94.115,14330.0
2023-12-08 12:10:00,95.35,95.42,95.14,95.41,26589.0,94.0952,94.1643,93.888,94.1544,26589.0
2023-12-08 12:20:00,95.42,95.65,95.41,95.63,21739.0,94.1643,94.3913,94.1544,94.3715,21739.0
2023-12-08 12:30:00,95.64,95.7,95.54,95.66,21618.0,94.3814,94.4406,94.2827,94.4012,21618.0
2023-12-08 12:40:00,95.67,95.67,95.54,95.64,23773.0,94.411,94.411,94.2827,94.3814,23773.0
2023-12-08 12:50:00,95.67,95.71,95.59,95.69,16967.0,94.411,94.4505,94.3321,94.4308,16967.0
2023-12-08 13:00:00,95.71,95.75,95.67,95.75,21161.0,94.4505,94.49,94.411,94.49,21161.0
2023-12-08 13:10:00,95.75,95.89,95.74,95.86,18336.0,94.49,94.6281,94.4801,94.5985,18336.0
2023-12-08 13:20:00,95.87,96.02,95.85,95.97,17913.0,94.6084,94.7564,94.5887,94.7071,17913.0
2023-12-08 13:30:00,95.97,96.07,95.97,96.06,25949.0,94.7071,94.8058,94.7071,94.7959,25949.0
2023-12-08 13:40:00,96.06,96.16,95.92,96.13,32787.0,94.7959,94.8946,94.6577,94.865,32787.0
2023-12-08 13:50:00,96.11,96.34,96.11,96.29,25258.0,94.8452,95.0722,94.8452,95.0229,25258.0
2023-12-08 14:00:00,96.3,96.37,96.19,96.27,34977.0,95.0327,95.1018,94.9242,95.0031,34977.0
2023-12-08 14:10:00,96.27,96.4,96.21,96.38,29559.0,95.0031,95.1314,94.9439,95.1117,29559.0
2023-12-08 14:20:00,96.37,96.47,96.3,96.47,18188.0,95.1018,95.2005,95.0327,95.2005,18188.0
2023-12-08 14:30:00,96.47,96.48,96.34,96.39,25932.0,95.2005,95.2104,95.0722,95.1215,25932.0
2023-12-08 14:40:00,96.38,96.48,96.34,96.42,20199.0,95.1117,95.2104,95.0722,95.1511,20199.0
2023-12-08 14:50:00,96.42,96.6,96.42,96.57,24788.0,95.1511,95.3288,95.1511,95.2992,24788.0
2023-12-08 15:00:00,96.57,96.59,96.3,96.34,28488.0,95.2992,95.3189,95.0327,95.0722,28488.0
2023-12-08 15:10:00,96.33,96.44,96.24,96.37,38691.0,95.0623,95.1709,94.9735,95.1018,38691.0
2023-12-08 15:20:00,96.41,96.51,96.4,96.45,36621.0,95.1413,95.24,95.1314,95.1808,36621.0
2023-12-08 15:30:00,96.45,96.54,96.31,96.53,50455.0,95.1808,95.2696,95.0426,95.2597,50455.0
2023-12-08 15:40:00,96.52,96.62,96.33,96.33,96728.0,95.2498,95.3485,95.0623,95.0623,96728.0
2023-12-08 15:50:00,96.3,96.42,96.23,96.31,225883.0,95.0327,95.1511,94.9636,95.0426,225883.0
2023-12-11 09:30:00,95.87,96.01,95.38,95.75,45184.0,94.6084,94.7465,94.1248,94.49,45184.0
2023-12-11 09:40:00,95.76,96.28,95.71,96.23,28523.0,94.4998,95.013,94.4505,94.9636,28523.0
2023-12-11 09:50:00,96.23,96.38,96.0,96.3,24510.0,94.9636,95.1117,94.7367,95.0327,24510.0
2023-12-11 10:00:00,96.26,96.5,95.94,96.35,27491.0,94.9933,95.2301,94.6775,95.0821,27491.0
2023-12-11 10:10:00,96.35,96.56,96.29,96.37,16720.0,95.0821,95.2893,95.0229,95.1018,16720.0
2023-12-11 10:20:00,96.38,96.38,95.99,96.11,24334.0,95.1117,95.1117,94.7268,94.8452,24334.0
2023-12-11 10:30:00,96.11,96.33,96.05,96.08,20985.0,94.8452,95.0623,94.786,94.8156,20985.0
2023-12-11 10:40:00,96.06,96.31,96.03,96.3,34340.0,94.7959,95.0426,94.7663,95.0327,34340.0
2023-12-11 10:50:00,96.28,96.28,95.93,95.93,23191.0,95.013,95.013,94.6676,94.6676,23191.0
2023-12-11 11:00:00,95.95,96.06,95.8,95.92,19430.0,94.6873,94.7959,94.5393,94.6577,19430.0
2023-12-11 11:10:00,95.92,95.94,95.75,95.86,17264.0,94.6577,94.6775,94.49,94.5985,17264.0
2023-12-11 11:20:00,95.86,95.91,95.7,95.91,13678.0,94.5985,94.6479,94.4406,94.6479,13678.0
2023-12-11 11:30:00,95.9,96.08,95.79,96.05,28313.0,94.638,94.8156,94.5294,94.786,28313.0
2023-12-11 11:40:00,96.09,96.2,96.03,96.09,14890.0,94.8255,94.934,94.7663,94.8255,14890.0
2023-12-11 11:50:00,96.1,96.27,96.1,96.16,15638.0,94.8354,95.0031,94.8354,94.8946,15638.0
2023-12-11 12:00:00,96.15,96.24,96.08,96.2,16494.0,94.8847,94.9735,94.8156,94.934,16494.0
2023-12-11 12:10:00,96.19,96.21,96.03,96.21,14298.0,94.9242,94.9439,94.7663,94.9439,14298.0
2023-12-11 12:20:00,96.24,96.3,96.22,96.27,8621.0,94.9735,95.0327,94.9538,95.0031,8621.0
2023-12-11 12:30:00,96.23,96.25,96.18,96.25,15254.0,94.9636,94.9834,94.9143,94.9834,15254.0
2023-12-11 12:40:00,96.24,96.32,96.19,96.19,10499.0,94.9735,95.0525,94.9242,94.9242,10499.0
2023-12-11 12:50:00,96.18,96.25,96.08,96.21,19005.0,94.9143,94.9834,94.8156,94.9439,19005.0
2023-12-11 13:00:00,96.21,96.4,96.14,96.32,11098.0,94.9439,95.1314,94.8748,95.0525,11098.0
2023-12-11 13:10:00,96.32,96.38,96.26,96.32,8779.0,95.0525,95.1117,94.9933,95.0525,8779.0
2023-12-11 13:20:00,96.3,96.3,96.2,96.2,6901.0,95.0327,95.0327,94.934,94.934,6901.0
2023-12-11 13:30:00,96.2,96.28,96.12,96.21,19951.0,94.934,95.013,94.8551,94.9439,19951.0
2023-12-11 13:40:00,96.23,96.23,95.88,95.95,13346.0,94.9636,94.9636,94.6183,94.6873,13346.0
2023-12-11 13:50:00,95.95,96.03,95.94,96.03,8618.0,94.6873,94.7663,94.6775,94.7663,8618.0
2023-12-11 14:00:00,96.04,96.09,95.99,96.05,15470.0,94.7762,94.8255,94.7268,94.786,15470.0
2023-12-11 14:10:00,96.05,96.22,96.02,96.16,11987.0,94.786,94.9538,94.7564,94.8946,11987.0
2023-12-11 14:20:00,96.17,96.21,96.12,96.16,9441.0,94.9044,94.9439,94.8551,94.8946,9441.0
2023-12-11 14:30:00,96.19,96.3,96.16,96.28,12355.0,94.9242,95.0327,94.8946,95.013,12355.0
2023-12-11 14:40:00,96.26,96.29,96.08,96.11,12374.0,94.9933,95.0229,94.8156,94.8452,12374.0
2023-12-11 14:50:00,96.1,96.1,95.93,95.97,13215.0,94.8354,94.8354,94.6676,94.7071,13215.0
2023-12-11 15:00:00,95.94,95.95,95.79,95.95,18254.0,94.6775,94.6873,94.5294,94.6873,18254.0
2023-12-11 15:10:00,95.95,96.15,95.91,96.12,28104.0,94.6873,94.8847,94.6479,94.8551,28104.0
2023-12-11 15:20:00,96.1,96.11,95.91,95.93,38938.0,94.8354,94.8452,94.6479,94.6676,38938.0
2023-12-11 15:30:00,95.93,96.02,95.86,95.88,31502.0,94.6676,94.7564,94.5985,94.6183,31502.0
2023-12-11 15:40:00,95.89,95.94,95.82,95.9,54060.0,94.6281,94.6775,94.559,94.638,54060.0
2023-12-11 15:50:00,95.89,96.11,95.78,96.05,227698.0,94.6281,94.8452,94.5196,94.786,227698.0
2023-12-12 09:30:00,96.31,96.51,95.93,96.04,52823.0,95.0426,95.24,94.6676,94.7762,52823.0
2023-12-12 09:40:00,96.08,96.14,95.8,96.08,21643.0,94.8156,94.8748,94.5393,94.8156,21643.0
2023-12-12 09:50:00,96.12,96.17,95.83,95.97,21429.0,94.8551,94.9044,94.5689,94.7071,21429.0
2023-12-12 10:00:00,95.94,96.24,95.85,96.24,30885.0,94.6775,94.9735,94.5887,94.9735,30885.0
2023-12-12 10:10:00,96.24,96.25,95.91,96.18,15312.0,94.9735,94.9834,94.6479,94.9143,15312.0
2023-12-12 10:20:00,96.17,96.24,96.11,96.23,12663.0,94.9044,94.9735,94.8452,94.9636,12663.0
2023-12-12 10:30:00,96.23,96.3,96.12,96.28,28331.0,94.9636,95.0327,94.8551,95.013,28331.0
2023-12-12 10:40:00,96.29,96.3,96.05,96.05,47747.0,95.0229,95.0327,94.786,94.786,47747.0
2023-12-12 10:50:00,96.07,96.29,95.99,96.28,25855.0,94.8058,95.0229,94.7268,95.013,25855.0
2023-12-12 11:00:00,96.29,96.31,96.12,96.16,34658.0,95.0229,95.0426,94.8551,94.8946,34658.0
2023-12-12 11:10:00,96.18,96.24,96.09,96.11,19410.0,94.9143,94.9735,94.8255,94.8452,19410.0
2023-12-12 11:20:00,96.07,96.14,95.91,95.98,20768.0,94.8058,94.8748,94.6479,94.7169,20768.0
2023-12-12 11:30:00,96.03,96.15,96.03,96.07,21350.0,94.7663,94.8847,94.7663,94.8058,21350.0
2023-12-12 11:40:00,96.06,96.21,96.03,96.11,11142.0,94.7959,94.9439,94.7663,94.8452,11142.0
2023-12-12 11:50:00,96.12,96.14,95.98,95.99,11905.0,94.8551,94.8748,94.7169,94.7268,11905.0
2023-12-12 12:00:00,95.97,96.04,95.95,96.04,10840.0,94.7071,94.7762,94.6873,94.7762,10840.0
2023-12-12 12:10:00,96.04,96.13,96.0,96.11,8706.0,94.7762,94.865,94.7367,94.8452,8706.0
2023-12-12 12:20:00,96.15,96.24,96.12,96.22,7434.0,94.8847,94.9735,94.8551,94.9538,7434.0
2023-12-12 12:30:00,96.2,96.26,96.18,96.23,7547.0,94.934,94.9933,94.9143,94.9636,7547.0
2023-12-12 12:40:00,96.22,96.23,96.11,96.11,7861.0,94.9538,94.9636,94.8452,94.8452,7861.0
2023-12-12 12:50:00,96.1,96.12,95.98,96.05,5591.0,94.8354,94.8551,94.7169,94.786,5591.0
2023-12-12 13:00:00,96.05,96.23,95.99,96.1,15608.0,94.786,94.9636,94.7268,94.8354,15608.0
2023-12-12 13:10:00,96.12,96.14,96.1,96.13,7537.0,94.8551,94.8748,94.8354,94.865,7537.0
2023-12-12 13:20:00,96.13,96.34,96.05,96.29,36660.0,94.865,95.0722,94.786,95.0229,36660.0
2023-12-12 13:30:00,96.25,96.37,96.25,96.32,6831.0,94.9834,95.1018,94.9834,95.0525,6831.0
2023-12-12 13:40:00,96.31,96.51,96.31,96.47,21149.0,95.0426,95.24,95.0426,95.2005,21149.0
2023-12-12 13:50:00,96.46,96.46,96.29,96.31,8745.0,95.1906,95.1906,95.0229,95.0426,8745.0
2023-12-12 14:00:00,96.29,96.29,96.14,96.14,5906.0,95.0229,95.0229,94.8748,94.8748,5906.0
2023-12-12 14:10:00,96.13,96.22,96.12,96.21,7455.0,94.865,94.9538,94.8551,94.9439,7455.0
2023-12-12 14:20:00,96.21,96.23,96.16,96.21,6385.0,94.9439,94.9636,94.8946,94.9439,6385.0
2023-12-12 14:30:00,96.23,96.38,96.22,96.24,11823.0,94.9636,95.1117,94.9538,94.9735,11823.0
2023-12-12 14:40:00,96.24,96.33,96.2,96.29,9718.0,94.9735,95.0623,94.934,95.0229,9718.0
2023-12-12 14:50:00,96.29,96.47,96.24,96.47,9141.0,95.0229,95.2005,94.9735,95.2005,9141.0
2023-12-12 15:00:00,96.47,96.62,96.45,96.51,14064.0,95.2005,95.3485,95.1808,95.24,14064.0
2023-12-12 15:10:00,96.47,96.6,96.45,96.47,35146.0,95.2005,95.3288,95.1808,95.2005,35146.0
2023-12-12 15:20:00,96.48,96.5,96.4,96.4,15187.0,95.2104,95.2301,95.1314,95.1314,15187.0
2023-12-12 15:30:00,96.41,96.41,96.08,96.08,29819.0,95.1413,95.1413,94.8156,94.8156,29819.0
2023-12-12 15:40:00,96.08,96.14,95.97,95.97,36558.0,94.8156,94.8748,94.7071,94.7071,36558.0
2023-12-12 15:50:00,95.96,96.02,95.86,95.98,111013.0,94.6972,94.7564,94.5985,94.7169,111013.0
2023-12-13 09:30:00,96.78,96.95,96.02,96.38,39329.0,95.5064,95.6742,94.7564,95.1117,39329.0
2023-12-13 09:40:00,96.45,96.51,96.1,96.16,16513.0,95.1808,95.24,94.8354,94.8946,16513.0
2023-12-13 09:50:00,96.16,96.22,95.99,96.05,23859.0,94.8946,94.9538,94.7268,94.786,23859.0
2023-12-13 10:00:00,96.06,96.06,95.43,95.66,25764.0,94.7959,94.7959,94.1742,94.4012,25764.0
2023-12-13 10:10:00,95.66,95.77,95.6,95.75,18651.0,94.4012,94.5097,94.3419,94.49,18651.0
2023-12-13 10:20:00,95.76,95.81,95.68,95.69,21124.0,94.4998,94.5492,94.4209,94.4308,21124.0
2023-12-13 10:30:00,95.69,96.04,95.67,96.03,22137.0,94.4308,94.7762,94.411,94.7663,22137.0
2023-12-13 10:40:00,96.02,96.28,96.0,96.28,14258.0,94.7564,95.013,94.7367,95.013,14258.0
2023-12-13 10:50:00,96.29,96.3,96.12,96.12,14868.0,95.0229,95.0327,94.8551,94.8551,14868.0
2023-12-13 11:00:00,96.11,96.11,95.99,96.0,12808.0,94.8452,94.8452,94.7268,94.7367,12808.0
2023-12-13 11:10:00,95.99,96.03,95.92,95.99,11660.0,94.7268,94.7663,94.6577,94.7268,11660.0
2023-12-13 11:20:00,96.03,96.08,95.91,96.0,10734.0,94.7663,94.8156,94.6479,94.7367,10734.0
2023-12-13 11:30:00,96.0,96.0,95.82,95.88,21237.0,94.7367,94.7367,94.559,94.6183,21237.0
2023-12-13 11:40:00,95.87,95.91,95.78,95.89,11785.0,94.6084,94.6479,94.5196,94.6281,11785.0
2023-12-13 11:50:00,95.85,95.96,95.82,95.95,10370.0,94.5887,94.6972,94.559,94.6873,10370.0
2023-12-13 12:00:00,95.93,96.02,95.91,95.97,10981.0,94.6676,94.7564,94.6479,94.7071,10981.0
2023-12-13 12:10:00,95.96,95.99,95.9,95.9,7938.0,94.6972,94.7268,94.638,94.638,7938.0
2023-12-13 12:20:00,95.91,95.97,95.85,95.89,22637.0,94.6479,94.7071,94.5887,94.6281,22637.0
2023-12-13 12:30:00,95.88,95.89,95.76,95.84,7355.0,94.6183,94.6281,94.4998,94.5788,7355.0
2023-12-13 12:40:00,95.84,95.9,95.75,95.8,8289.0,94.5788,94.638,94.49,94.5393,8289.0
2023-12-13 12:50:00,95.8,95.8,95.74,95.77,7007.0,94.5393,94.5393,94.4801,94.5097,7007.0
2023-12-13 13:00:00,95.77,95.77,95.65,95.71,20489.0,94.5097,94.5097,94.3913,94.4505,20489.0
2023-12-13 13:10:00,95.7,95.73,95.59,95.59,14714.0,94.4406,94.4702,94.3321,94.3321,14714.0
2023-12-13 13:20:00,95.59,95.59,95.48,95.51,9709.0,94.3321,94.3321,94.2235,94.2531,9709.0
2023-12-13 13:30:00,95.5,95.52,95.37,95.42,12447.0,94.2433,94.263,94.115,94.1643,12447.0
2023-12-13 13:40:00,95.41,95.53,95.36,95.51,14528.0,94.1544,94.2729,94.1051,94.2531,14528.0
2023-12-13 13:50:00,95.52,95.67,95.51,95.56,12201.0,94.263,94.411,94.2531,94.3025,12201.0
2023-12-13 14:00:00,95.6,96.82,95.6,96.74,29999.0,94.3419,95.5459,94.3419,95.4669,29999.0
2023-12-13 14:10:00,96.76,97.64,96.75,97.16,97125.0,95.4867,96.3551,95.4768,95.8814,97125.0
2023-12-13 14:20:00,97.18,97.34,97.01,97.26,20355.0,95.9011,96.059,95.7334,95.9801,20355.0
2023-12-13 14:30:00,97.28,97.77,97.14,97.69,53866.0,95.9998,96.4834,95.8617,96.4044,53866.0
2023-12-13 14:40:00,97.75,98.33,97.74,98.14,58551.0,96.4636,97.036,96.4538,96.8485,58551.0
2023-12-13 14:50:00,98.0,98.55,97.94,98.3,52702.0,96.7104,97.2531,96.6511,97.0064,52702.0
2023-12-13 15:00:00,98.34,98.88,98.34,98.59,53799.0,97.0459,97.5788,97.0459,97.2926,53799.0
2023-12-13 15:10:00,98.56,98.6,98.24,98.43,65617.0,97.263,97.3025,96.9472,97.1347,65617.0
2023-12-13 15:20:00,98.46,98.51,97.93,97.96,70448.0,97.1643,97.2136,96.6413,96.6709,70448.0
2023-12-13 15:30:00,97.96,98.32,97.8,98.32,78359.0,96.6709,97.0261,96.513,97.0261,78359.0
2023-12-13 15:40:00,98.33,98.37,98.19,98.24,97775.0,97.036,97.0755,96.8979,96.9472,97775.0
2023-12-13 15:50:00,98.25,98.33,97.89,97.96,352913.0,96.9571,97.036,96.6018,96.6709,352913.0
2023-12-14 09:30:00,99.69,100.73,99.69,100.48,183808.0,98.3781,99.4044,98.3781,99.1577,183808.0
2023-12-14 09:40:00,100.43,101.57,100.3,100.98,78888.0,99.1084,100.2334,98.9801,99.6511,78888.0
2023-12-14 09:50:00,100.96,101.63,100.75,101.2,90359.0,99.6314,100.2926,99.4242,99.8682,90359.0
2023-12-14 10:00:00,101.17,101.82,101.01,101.71,103642.0,99.8386,100.4801,99.6807,100.3715,103642.0
2023-12-14 10:10:00,101.73,101.89,101.33,101.36,64462.0,100.3913,100.5492,99.9965,100.0261,64462.0
2023-12-14 10:20:00,101.37,101.8,101.24,101.57,46089.0,100.036,100.4604,99.9077,100.2334,46089.0
2023-12-14 10:30:00,101.59,102.27,101.33,102.27,27217.0,100.2531,100.9242,99.9965,100.9242,27217.0
2023-12-14 10:40:00,102.32,102.32,101.67,102.01,50088.0,100.9735,100.9735,100.3321,100.6676,50088.0
2023-12-14 10:50:00,101.98,102.34,101.93,102.34,44438.0,100.638,100.9932,100.5886,100.9932,44438.0
2023-12-14 11:00:00,102.32,102.45,102.17,102.43,30615.0,100.9735,101.1018,100.8255,101.0821,30615.0
2023-12-14 11:10:00,102.42,102.49,102.05,102.31,38629.0,101.0722,101.1413,100.7071,100.9636,38629.0
2023-12-14 11:20:00,102.3,102.5,102.13,102.36,35246.0,100.9538,101.1511,100.786,101.013,35246.0
2023-12-14 11:30:00,102.36,102.64,102.29,102.5,40050.0,101.013,101.2893,100.9439,101.1511,40050.0
2023-12-14 11:40:00,102.52,103.0,102.52,102.79,42943.0,101.1709,101.6446,101.1709,101.4373,42943.0
2023-12-14 11:50:00,102.8,102.89,102.59,102.7,61967.0,101.4472,101.536,101.24,101.3485,61967.0
2023-12-14 12:00:00,102.73,103.1,102.66,103.06,39184.0,101.3781,101.7432,101.309,101.7038,39184.0
2023-12-14 12:10:00,103.09,103.41,103.09,103.15,35514.0,101.7334,102.0492,101.7334,101.7926,35514.0
2023-12-14 12:20:00,103.12,103.3,103.07,103.09,31669.0,101.763,101.9406,101.7136,101.7334,31669.0
2023-12-14 12:30:00,103.09,103.9,103.09,103.83,58597.0,101.7334,102.5327,101.7334,102.4636,58597.0
2023-12-14 12:40:00,103.84,104.34,103.84,104.21,52600.0,102.4735,102.9669,102.4735,102.8386,52600.0
2023-12-14 12:50:00,104.21,104.24,103.98,104.0,40346.0,102.8386,102.8682,102.6117,102.6314,40346.0
2023-12-14 13:00:00,103.98,103.98,103.72,103.86,39459.0,102.6117,102.6117,102.3551,102.4932,39459.0
2023-12-14 13:10:00,103.87,104.1,103.87,103.87,32101.0,102.5031,102.7301,102.5031,102.5031,32101.0
2023-12-14 13:20:00,103.86,103.93,103.67,103.72,45384.0,102.4932,102.5623,102.3057,102.3551,45384.0
2023-12-14 13:30:00,103.73,104.08,103.66,104.02,34536.0,102.365,102.7103,102.2959,102.6511,34536.0
2023-12-14 13:40:00,104.0,104.02,103.76,103.76,30031.0,102.6314,102.6511,102.3946,102.3946,30031.0
2023-12-14 13:50:00,103.71,103.71,103.1,103.48,30886.0,102.3452,102.3452,101.7432,102.1182,30886.0
2023-12-14 14:00:00,103.46,104.04,103.46,104.04,24616.0,102.0985,102.6709,102.0985,102.6709,24616.0
2023-12-14 14:10:00,104.0,104.44,103.83,104.31,41211.0,102.6314,103.0656,102.4636,102.9373,41211.0
2023-12-14 14:20:00,104.28,104.31,104.01,104.1,26025.0,102.9077,102.9373,102.6413,102.7301,26025.0
2023-12-14 14:30:00,104.08,104.52,104.04,104.46,35653.0,102.7103,103.1446,102.6709,103.0853,35653.0
2023-12-14 14:40:00,104.46,104.84,104.36,104.82,24565.0,103.0853,103.4603,102.9867,103.4406,24565.0
2023-12-14 14:50:00,104.84,105.0,104.69,104.84,33657.0,103.4603,103.6182,103.3123,103.4603,33657.0
2023-12-14 15:00:00,104.86,105.09,104.71,104.77,50568.0,103.4801,103.7071,103.3321,103.3913,50568.0
2023-12-14 15:10:00,104.77,104.88,104.69,104.73,27215.0,103.3913,103.4998,103.3123,103.3518,27215.0
2023-12-14 15:20:00,104.75,104.92,104.68,104.7,37541.0,103.3715,103.5393,103.3025,103.3222,37541.0
2023-12-14 15:30:00,104.71,104.92,104.71,104.77,62098.0,103.3321,103.5393,103.3321,103.3913,62098.0
2023-12-14 15:40:00,104.77,104.9,104.64,104.72,90010.0,103.3913,103.5196,103.263,103.3419,90010.0
2023-12-14 15:50:00,104.7,105.01,104.56,104.88,342368.0,103.3222,103.6281,103.184,103.4998,342368.0
2023-12-15 09:30:00,103.61,104.45,103.38,104.21,253414.0,102.2465,103.0755,102.0196,102.8386,253414.0
2023-12-15 09:40:00,104.21,104.75,103.96,104.06,26366.0,102.8386,103.3715,102.5919,102.6906,26366.0
2023-12-15 09:50:00,103.84,104.27,103.45,103.49,47843.0,102.4735,102.8978,102.0886,102.1281,47843.0
2023-12-15 10:00:00,103.57,103.92,103.42,103.9,33539.0,102.2071,102.5525,102.059,102.5327,33539.0
2023-12-15 10:10:00,103.95,104.48,103.78,104.39,18907.0,102.5821,103.1051,102.4143,103.0163,18907.0
2023-12-15 10:20:00,104.39,104.57,103.85,104.27,26186.0,103.0163,103.1939,102.4834,102.8978,26186.0
2023-12-15 10:30:00,104.19,104.34,104.03,104.08,24147.0,102.8189,102.9669,102.661,102.7103,24147.0
2023-12-15 10:40:00,104.12,104.39,104.06,104.11,36370.0,102.7498,103.0163,102.6906,102.74,36370.0
2023-12-15 10:50:00,104.09,104.39,104.01,104.15,23971.0,102.7202,103.0163,102.6413,102.7794,23971.0
2023-12-15 11:00:00,104.15,104.36,104.1,104.35,30661.0,102.7794,102.9867,102.7301,102.9768,30661.0
2023-12-15 11:10:00,104.38,105.13,104.17,105.03,34760.0,103.0064,103.7465,102.7992,103.6478,34760.0
2023-12-15 11:20:00,105.01,105.01,104.42,104.44,35813.0,103.6281,103.6281,103.0459,103.0656,35813.0
2023-12-15 11:30:00,104.4,104.4,103.89,103.91,22077.0,103.0261,103.0261,102.5228,102.5426,22077.0
2023-12-15 11:40:00,103.91,104.02,103.65,103.94,34870.0,102.5426,102.6511,102.286,102.5722,34870.0
2023-12-15 11:50:00,103.95,103.99,103.79,103.82,16623.0,102.5821,102.6215,102.4242,102.4538,16623.0
2023-12-15 12:00:00,103.84,103.84,103.53,103.56,30422.0,102.4735,102.4735,102.1676,102.1972,30422.0
2023-12-15 12:10:00,103.56,103.61,103.17,103.28,35981.0,102.1972,102.2465,101.8123,101.9209,35981.0
2023-12-15 12:20:00,103.25,103.45,103.19,103.3,40164.0,101.8913,102.0886,101.8321,101.9406,40164.0
2023-12-15 12:30:00,103.3,103.42,103.19,103.29,28777.0,101.9406,102.059,101.8321,101.9307,28777.0
2023-12-15 12:40:00,103.28,103.31,102.92,103.04,34807.0,101.9209,101.9505,101.5656,101.684,34807.0
2023-12-15 12:50:00,103.02,103.22,103.02,103.14,21235.0,101.6643,101.8617,101.6643,101.7827,21235.0
2023-12-15 13:00:00,103.15,103.17,102.98,103.1,26284.0,101.7926,101.8123,101.6248,101.7432,26284.0
2023-12-15 13:10:00,103.1,103.1,102.89,102.95,31355.0,101.7432,101.7432,101.536,101.5952,31355.0
2023-12-15 13:20:00,102.95,102.98,102.81,102.97,14617.0,101.5952,101.6248,101.4571,101.615,14617.0
2023-12-15 13:30:00,102.98,102.98,102.58,102.63,34969.0,101.6248,101.6248,101.2301,101.2794,34969.0
2023-12-15 13:40:00,102.57,102.64,102.16,102.36,38807.0,101.2202,101.2893,100.8156,101.013,38807.0
2023-12-15 13:50:00,102.34,102.51,102.27,102.36,54904.0,100.9932,101.161,100.9242,101.013,54904.0
2023-12-15 14:00:00,102.32,102.57,102.3,102.4,26077.0,100.9735,101.2202,100.9538,101.0525,26077.0
2023-12-15 14:10:00,102.4,102.56,102.29,102.51,21243.0,101.0525,101.2103,100.9439,101.161,21243.0
2023-12-15 14:20:00,102.51,102.57,102.38,102.38,17631.0,101.161,101.2202,101.0327,101.0327,17631.0
2023-12-15 14:30:00,102.36,102.69,102.36,102.59,20972.0,101.013,101.3386,101.013,101.24,20972.0
2023-12-15 14:40:00,102.6,102.73,102.51,102.52,19148.0,101.2498,101.3781,101.161,101.1709,19148.0
2023-12-15 14:50:00,102.53,102.57,102.18,102.38,32214.0,101.1807,101.2202,100.8354,101.0327,32214.0
2023-12-15 15:00:00,102.36,102.54,102.31,102.38,20111.0,101.013,101.1906,100.9636,101.0327,20111.0
2023-12-15 15:10:00,102.38,102.65,102.38,102.6,22959.0,101.0327,101.2992,101.0327,101.2498,22959.0
2023-12-15 15:20:00,102.59,102.77,102.59,102.66,31823.0,101.24,101.4176,101.24,101.309,31823.0
2023-12-15 15:30:00,102.67,102.77,102.39,102.65,54134.0,101.3189,101.4176,101.0426,101.2992,54134.0
2023-12-15 15:40:00,102.66,102.78,102.61,102.72,93789.0,101.309,101.4275,101.2597,101.3682,93789.0
2023-12-15 15:50:00,102.73,103.03,102.45,102.47,355828.0,101.3781,101.6742,101.1018,101.1215,355828.0
2023-12-18 09:30:00,102.28,102.3,100.68,101.49,77617.0,101.1319,101.1517,99.5499,100.3508,77617.0
2023-12-18 09:40:00,101.48,101.63,100.71,101.5,27711.0,100.3409,100.4892,99.5796,100.3607,27711.0
2023-12-18 09:50:00,101.41,101.43,100.67,101.24,25917.0,100.2717,100.2915,99.54,100.1036,25917.0
2023-12-18 10:00:00,101.37,101.37,100.78,100.82,27052.0,100.2322,100.2322,99.6488,99.6883,27052.0
2023-12-18 10:10:00,100.87,100.95,100.4,100.86,35604.0,99.7378,99.8169,99.273,99.7279,35604.0
2023-12-18 10:20:00,100.83,101.02,100.74,100.84,36171.0,99.6982,99.8861,99.6092,99.7081,36171.0
2023-12-18 10:30:00,100.93,100.98,100.6,100.91,30248.0,99.7971,99.8465,99.4708,99.7773,30248.0
2023-12-18 10:40:00,100.91,101.16,100.84,101.11,27187.0,99.7773,100.0245,99.7081,99.9751,27187.0
2023-12-18 10:50:00,101.08,101.32,100.85,101.19,36003.0,99.9454,100.1827,99.718,100.0542,36003.0
2023-12-18 11:00:00,101.2,101.51,101.14,101.35,25513.0,100.0641,100.3706,100.0047,100.2124,25513.0
2023-12-18 11:10:00,101.36,101.64,101.34,101.59,21036.0,100.2223,100.4991,100.2025,100.4497,21036.0
2023-12-18 11:20:00,101.6,101.6,101.38,101.46,24688.0,100.4596,100.4596,100.242,100.3211,24688.0
2023-12-18 11:30:00,101.43,101.46,101.25,101.36,15066.0,100.2915,100.3211,100.1135,100.2223,15066.0
2023-12-18 11:40:00,101.34,101.42,101.31,101.42,11101.0,100.2025,100.2816,100.1728,100.2816,11101.0
2023-12-18 11:50:00,101.42,101.6,101.42,101.53,14677.0,100.2816,100.4596,100.2816,100.3904,14677.0
2023-12-18 12:00:00,101.56,101.57,101.38,101.46,10866.0,100.42,100.4299,100.242,100.3211,10866.0
2023-12-18 12:10:00,101.48,101.67,101.39,101.52,11095.0,100.3409,100.5288,100.2519,100.3805,11095.0
2023-12-18 12:20:00,101.54,101.54,101.33,101.42,13195.0,100.4003,100.4003,100.1926,100.2816,13195.0
2023-12-18 12:30:00,101.44,101.88,101.44,101.84,16146.0,100.3014,100.7364,100.3014,100.6969,16146.0
2023-12-18 12:40:00,101.82,101.85,101.64,101.75,17659.0,100.6771,100.7068,100.4991,100.6079,17659.0
2023-12-18 12:50:00,101.77,101.82,101.66,101.82,13870.0,100.6277,100.6771,100.5189,100.6771,13870.0
2023-12-18 13:00:00,101.79,101.85,101.61,101.78,13893.0,100.6474,100.7068,100.4695,100.6376,13893.0
2023-12-18 13:10:00,101.74,101.75,101.59,101.74,10754.0,100.598,100.6079,100.4497,100.598,10754.0
2023-12-18 13:20:00,101.76,101.76,101.49,101.52,10667.0,100.6178,100.6178,100.3508,100.3805,10667.0
2023-12-18 13:30:00,101.52,101.61,101.41,101.59,15248.0,100.3805,100.4695,100.2717,100.4497,15248.0
2023-12-18 13:40:00,101.62,101.75,101.56,101.68,12219.0,100.4794,100.6079,100.42,100.5387,12219.0
2023-12-18 13:50:00,101.67,101.72,101.5,101.51,18551.0,100.5288,100.5782,100.3607,100.3706,18551.0
2023-12-18 14:00:00,101.5,101.87,101.43,101.78,55853.0,100.3607,100.7265,100.2915,100.6376,55853.0
2023-12-18 14:10:00,101.77,101.94,101.65,101.66,19256.0,100.6277,100.7958,100.509,100.5189,19256.0
2023-12-18 14:20:00,101.67,101.8,101.58,101.73,18797.0,100.5288,100.6573,100.4398,100.5881,18797.0
2023-12-18 14:30:00,101.72,101.81,101.61,101.8,46535.0,100.5782,100.6672,100.4695,100.6573,46535.0
2023-12-18 14:40:00,101.83,102.06,101.82,102.01,49883.0,100.687,100.9144,100.6771,100.865,49883.0
2023-12-18 14:50:00,101.99,102.09,101.96,102.03,37332.0,100.8452,100.9441,100.8155,100.8848,37332.0
2023-12-18 15:00:00,102.03,102.03,101.82,101.94,22358.0,100.8848,100.8848,100.6771,100.7958,22358.0
2023-12-18 15:10:00,101.94,102.12,101.92,102.03,45379.0,100.7958,100.9737,100.776,100.8848,45379.0
2023-12-18 15:20:00,102.04,102.14,101.91,101.91,36716.0,100.8946,100.9935,100.7661,100.7661,36716.0
2023-12-18 15:30:00,101.9,101.9,101.6,101.75,43057.0,100.7562,100.7562,100.4596,100.6079,43057.0
2023-12-18 15:40:00,101.74,101.9,101.68,101.9,50534.0,100.598,100.7562,100.5387,100.7562,50534.0
2023-12-18 15:50:00,101.92,102.16,101.82,101.98,170160.0,100.776,101.0133,100.6771,100.8353,170160.0
2023-12-19 09:30:00,102.32,103.0,101.7,101.98,72940.0,101.1715,101.8439,100.5585,100.8353,72940.0
2023-12-19 09:40:00,101.91,103.23,101.9,103.23,49238.0,100.7661,102.0713,100.7562,102.0713,49238.0
2023-12-19 09:50:00,103.23,103.7,103.09,103.64,19662.0,102.0713,102.536,101.9329,102.4767,19662.0
2023-12-19 10:00:00,103.7,103.77,103.42,103.46,29174.0,102.536,102.6052,102.2591,102.2987,29174.0
2023-12-19 10:10:00,103.54,103.79,103.35,103.39,29294.0,102.3778,102.625,102.1899,102.2295,29294.0
2023-12-19 10:20:00,103.39,103.58,103.1,103.39,27675.0,102.2295,102.4174,101.9427,102.2295,27675.0
2023-12-19 10:30:00,103.35,103.68,103.25,103.62,20270.0,102.1899,102.5162,102.0911,102.4569,20270.0
2023-12-19 10:40:00,103.64,103.77,103.54,103.74,24681.0,102.4767,102.6052,102.3778,102.5756,24681.0
2023-12-19 10:50:00,103.76,103.95,103.67,103.95,18195.0,102.5953,102.7832,102.5063,102.7832,18195.0
2023-12-19 11:00:00,103.91,104.2,103.86,104.17,20736.0,102.7436,103.0304,102.6942,103.0007,20736.0
2023-12-19 11:10:00,104.19,104.2,103.97,104.01,17898.0,103.0205,103.0304,102.803,102.8425,17898.0
2023-12-19 11:20:00,104.03,104.11,103.75,103.83,32215.0,102.8623,102.9414,102.5854,102.6645,32215.0
2023-12-19 11:30:00,103.82,103.92,103.73,103.92,23304.0,102.6547,102.7535,102.5657,102.7535,23304.0
2023-12-19 11:40:00,103.94,104.06,103.83,103.83,11109.0,102.7733,102.892,102.6645,102.6645,11109.0
2023-12-19 11:50:00,103.85,103.92,103.75,103.8,8262.0,102.6843,102.7535,102.5854,102.6349,8262.0
2023-12-19 12:00:00,103.75,103.83,103.69,103.78,18824.0,102.5854,102.6645,102.5261,102.6151,18824.0
2023-12-19 12:10:00,103.78,103.92,103.66,103.92,19494.0,102.6151,102.7535,102.4965,102.7535,19494.0
2023-12-19 12:20:00,104.0,104.15,103.96,104.12,13827.0,102.8326,102.981,102.7931,102.9513,13827.0
2023-12-19 12:30:00,104.08,104.22,103.96,103.96,10802.0,102.9117,103.0502,102.7931,102.7931,10802.0
2023-12-19 12:40:00,103.95,103.97,103.71,103.78,35368.0,102.7832,102.803,102.5459,102.6151,35368.0
2023-12-19 12:50:00,103.8,103.95,103.79,103.9,18747.0,102.6349,102.7832,102.625,102.7338,18747.0
2023-12-19 13:00:00,103.88,103.95,103.75,103.75,9541.0,102.714,102.7832,102.5854,102.5854,9541.0
2023-12-19 13:10:00,103.71,103.78,103.58,103.58,11520.0,102.5459,102.6151,102.4174,102.4174,11520.0
2023-12-19 13:20:00,103.62,103.64,103.5,103.62,13992.0,102.4569,102.4767,102.3383,102.4569,13992.0
2023-12-19 13:30:00,103.64,103.87,103.64,103.83,20099.0,102.4767,102.7041,102.4767,102.6645,20099.0
2023-12-19 13:40:00,103.82,103.86,103.69,103.79,27476.0,102.6547,102.6942,102.5261,102.625,27476.0
2023-12-19 13:50:00,103.77,103.81,103.58,103.67,16727.0,102.6052,102.6448,102.4174,102.5063,16727.0
2023-12-19 14:00:00,103.69,103.76,103.6,103.67,22111.0,102.5261,102.5953,102.4371,102.5063,22111.0
2023-12-19 14:10:00,103.67,103.7,103.59,103.63,14840.0,102.5063,102.536,102.4272,102.4668,14840.0
2023-12-19 14:20:00,103.62,103.65,103.53,103.56,31762.0,102.4569,102.4866,102.3679,102.3976,31762.0
2023-12-19 14:30:00,103.56,103.59,103.38,103.41,22191.0,102.3976,102.4272,102.2196,102.2493,22191.0
2023-12-19 14:40:00,103.37,103.37,103.15,103.17,19762.0,102.2097,102.2097,101.9922,102.012,19762.0
2023-12-19 14:50:00,103.18,103.21,102.86,103.07,189471.0,102.0218,102.0515,101.7054,101.9131,189471.0
2023-12-19 15:00:00,103.08,103.21,102.94,102.95,61846.0,101.923,102.0515,101.7845,101.7944,61846.0
2023-12-19 15:10:00,102.93,103.12,102.86,103.12,45538.0,101.7746,101.9625,101.7054,101.9625,45538.0
2023-12-19 15:20:00,103.08,103.11,103.0,103.09,23494.0,101.923,101.9526,101.8439,101.9329,23494.0
2023-12-19 15:30:00,103.09,103.14,102.93,103.07,32414.0,101.9329,101.9823,101.7746,101.9131,32414.0
2023-12-19 15:40:00,103.07,103.18,102.99,103.0,58522.0,101.9131,102.0218,101.834,101.8439,58522.0
2023-12-19 15:50:00,103.0,103.09,102.8,102.94,189761.0,101.8439,101.9329,101.6461,101.7845,189761.0
2023-12-20 09:30:00,102.8,103.25,102.45,103.19,44445.0,101.6461,102.0911,101.3,102.0317,44445.0
2023-12-20 09:40:00,103.26,104.0,103.26,103.9,17018.0,102.1009,102.8326,102.1009,102.7338,17018.0
2023-12-20 09:50:00,103.94,103.97,103.41,103.67,13672.0,102.7733,102.803,102.2493,102.5063,13672.0
2023-12-20 10:00:00,103.65,104.06,103.63,103.88,17181.0,102.4866,102.892,102.4668,102.714,17181.0
2023-12-20 10:10:00,103.9,104.14,103.73,103.88,13709.0,102.7338,102.9711,102.5657,102.714,13709.0
2023-12-20 10:20:00,103.88,103.88,103.63,103.78,21214.0,102.714,102.714,102.4668,102.6151,21214.0
2023-12-20 10:30:00,103.84,104.04,103.7,103.98,17751.0,102.6744,102.8722,102.536,102.8129,17751.0
2023-12-20 10:40:00,103.97,104.02,103.76,103.89,13271.0,102.803,102.8524,102.5953,102.7239,13271.0
2023-12-20 10:50:00,103.84,103.86,103.66,103.83,18271.0,102.6744,102.6942,102.4965,102.6645,18271.0
2023-12-20 11:00:00,103.8,104.21,103.79,104.07,11855.0,102.6349,103.0403,102.625,102.9019,11855.0
2023-12-20 11:10:00,104.07,104.12,103.75,103.75,17192.0,102.9019,102.9513,102.5854,102.5854,17192.0
2023-12-20 11:20:00,103.81,103.92,103.58,103.92,21514.0,102.6448,102.7535,102.4174,102.7535,21514.0
2023-12-20 11:30:00,103.89,103.92,103.79,103.89,12567.0,102.7239,102.7535,102.625,102.7239,12567.0
2023-12-20 11:40:00,103.88,103.89,103.73,103.82,21498.0,102.714,102.7239,102.5657,102.6547,21498.0
2023-12-20 11:50:00,103.82,103.82,103.69,103.7,14994.0,102.6547,102.6547,102.5261,102.536,14994.0
2023-12-20 12:00:00,103.75,103.84,103.72,103.72,10935.0,102.5854,102.6744,102.5558,102.5558,10935.0
2023-12-20 12:10:00,103.73,103.79,103.68,103.75,10010.0,102.5657,102.625,102.5162,102.5854,10010.0
2023-12-20 12:20:00,103.7,103.82,103.63,103.76,13402.0,102.536,102.6547,102.4668,102.5953,13402.0
2023-12-20 12:30:00,103.77,103.81,103.55,103.67,9083.0,102.6052,102.6448,102.3877,102.5063,9083.0
2023-12-20 12:40:00,103.69,103.79,103.68,103.77,12184.0,102.5261,102.625,102.5162,102.6052,12184.0
2023-12-20 12:50:00,103.77,103.81,103.66,103.69,11611.0,102.6052,102.6448,102.4965,102.5261,11611.0
2023-12-20 13:00:00,103.68,103.68,103.53,103.56,17126.0,102.5162,102.5162,102.3679,102.3976,17126.0
2023-12-20 13:10:00,103.56,103.57,103.47,103.5,12024.0,102.3976,102.4075,102.3086,102.3383,12024.0
2023-12-20 13:20:00,103.48,103.5,103.37,103.5,10208.0,102.3185,102.3383,102.2097,102.3383,10208.0
2023-12-20 13:30:00,103.51,103.6,103.47,103.55,8136.0,102.3481,102.4371,102.3086,102.3877,8136.0
2023-12-20 13:40:00,103.55,103.55,103.47,103.47,8652.0,102.3877,102.3877,102.3086,102.3086,8652.0
2023-12-20 13:50:00,103.47,103.52,103.32,103.38,14918.0,102.3086,102.358,102.1603,102.2196,14918.0
2023-12-20 14:00:00,103.38,103.38,103.17,103.29,9684.0,102.2196,102.2196,102.012,102.1306,9684.0
2023-12-20 14:10:00,103.34,103.49,103.31,103.43,12814.0,102.18,102.3284,102.1504,102.269,12814.0
2023-12-20 14:20:00,103.44,103.44,103.26,103.27,16771.0,102.2789,102.2789,102.1009,102.1108,16771.0
2023-12-20 14:30:00,103.26,103.29,103.0,103.01,12004.0,102.1009,102.1306,101.8439,101.8538,12004.0
2023-12-20 14:40:00,103.01,103.21,102.92,103.02,11611.0,101.8538,102.0515,101.7648,101.8636,11611.0
2023-12-20 14:50:00,103.04,103.08,102.19,102.57,28708.0,101.8834,101.923,101.043,101.4187,28708.0
2023-12-20 15:00:00,102.54,102.6,102.06,102.23,26233.0,101.389,101.4484,100.9144,101.0825,26233.0
2023-12-20 15:10:00,102.27,102.95,102.26,102.89,37477.0,101.1221,101.7944,101.1122,101.7351,37477.0
2023-12-20 15:20:00,102.92,103.0,102.41,102.41,16857.0,101.7648,101.8439,101.2605,101.2605,16857.0
2023-12-20 15:30:00,102.4,102.61,102.3,102.34,20858.0,101.2506,101.4582,101.1517,101.1913,20858.0
2023-12-20 15:40:00,102.39,102.73,102.37,102.72,32965.0,101.2407,101.5769,101.2209,101.567,32965.0
2023-12-20 15:50:00,102.75,102.97,101.98,102.05,150512.0,101.5967,101.8142,100.8353,100.9045,150512.0
2023-12-21 09:30:00,103.85,104.14,103.03,103.66,39599.0,102.6843,102.9711,101.8735,102.4965,39599.0
2023-12-21 09:40:00,103.64,103.64,102.94,103.0,11088.0,102.4767,102.4767,101.7845,101.8439,11088.0
2023-12-21 09:50:00,103.04,103.24,102.8,102.96,8362.0,101.8834,102.0812,101.6461,101.8043,8362.0
2023-12-21 10:00:00,102.79,102.94,102.4,102.55,12010.0,101.6362,101.7845,101.2506,101.3989,12010.0
2023-12-21 10:10:00,102.47,102.84,102.45,102.63,21390.0,101.3198,101.6857,101.3,101.478,21390.0
2023-12-21 10:20:00,102.62,102.77,102.38,102.46,13459.0,101.4681,101.6164,101.2308,101.3099,13459.0
2023-12-21 10:30:00,102.44,102.49,102.15,102.19,18426.0,101.2901,101.3396,101.0034,101.043,18426.0
2023-12-21 10:40:00,102.2,102.68,102.17,102.37,15023.0,101.0528,101.5275,101.0232,101.2209,15023.0
2023-12-21 10:50:00,102.35,102.37,102.17,102.22,11757.0,101.2012,101.2209,101.0232,101.0726,11757.0
2023-12-21 11:00:00,102.28,102.63,102.28,102.37,8256.0,101.1319,101.478,101.1319,101.2209,8256.0
2023-12-21 11:10:00,102.38,102.5,102.32,102.35,5151.0,101.2308,101.3495,101.1715,101.2012,5151.0
2023-12-21 11:20:00,102.38,102.47,102.32,102.34,11755.0,101.2308,101.3198,101.1715,101.1913,11755.0
2023-12-21 11:30:00,102.32,102.32,102.05,102.11,14900.0,101.1715,101.1715,100.9045,100.9639,14900.0
2023-12-21 11:40:00,102.07,102.07,101.88,101.92,9263.0,100.9243,100.9243,100.7364,100.776,9263.0
2023-12-21 11:50:00,101.88,101.93,101.71,101.71,10301.0,100.7364,100.7859,100.5683,100.5683,10301.0
2023-12-21 12:00:00,101.7,101.88,101.66,101.69,12574.0,100.5585,100.7364,100.5189,100.5486,12574.0
2023-12-21 12:10:00,101.7,101.94,101.7,101.91,4767.0,100.5585,100.7958,100.5585,100.7661,4767.0
2023-12-21 12:20:00,101.88,101.9,101.72,101.73,6811.0,100.7364,100.7562,100.5782,100.5881,6811.0
2023-12-21 12:30:00,101.73,101.91,101.73,101.79,7272.0,100.5881,100.7661,100.5881,100.6474,7272.0
2023-12-21 12:40:00,101.85,102.05,101.84,101.96,5910.0,100.7068,100.9045,100.6969,100.8155,5910.0
2023-12-21 12:50:00,101.92,101.95,101.75,101.81,6198.0,100.776,100.8056,100.6079,100.6672,6198.0
2023-12-21 13:00:00,101.81,102.0,101.79,101.98,9681.0,100.6672,100.8551,100.6474,100.8353,9681.0
2023-12-21 13:10:00,101.94,102.04,101.64,101.64,8418.0,100.7958,100.8946,100.4991,100.4991,8418.0
2023-12-21 13:20:00,101.65,101.92,101.58,101.83,10757.0,100.509,100.776,100.4398,100.687,10757.0
2023-12-21 13:30:00,101.88,101.94,101.74,101.78,7067.0,100.7364,100.7958,100.598,100.6376,7067.0
2023-12-21 13:40:00,101.78,101.91,101.7,101.79,10037.0,100.6376,100.7661,100.5585,100.6474,10037.0
2023-12-21 13:50:00,101.78,101.99,101.78,101.98,10891.0,100.6376,100.8452,100.6376,100.8353,10891.0
2023-12-21 14:00:00,101.98,101.98,101.82,101.84,9364.0,100.8353,100.8353,100.6771,100.6969,9364.0
2023-12-21 14:10:00,101.8,102.02,101.76,102.02,10715.0,100.6573,100.8749,100.6178,100.8749,10715.0
2023-12-21 14:20:00,101.99,101.99,101.76,101.83,3228.0,100.8452,100.8452,100.6178,100.687,3228.0
2023-12-21 14:30:00,101.83,101.89,101.75,101.85,6417.0,100.687,100.7463,100.6079,100.7068,6417.0
2023-12-21 14:40:00,101.89,101.95,101.82,101.82,6111.0,100.7463,100.8056,100.6771,100.6771,6111.0
2023-12-21 14:50:00,101.81,101.87,101.62,101.75,7829.0,100.6672,100.7265,100.4794,100.6079,7829.0
2023-12-21 15:00:00,101.74,101.77,101.58,101.61,10324.0,100.598,100.6277,100.4398,100.4695,10324.0
2023-12-21 15:10:00,101.64,101.92,101.64,101.89,16688.0,100.4991,100.776,100.4991,100.7463,16688.0
2023-12-21 15:20:00,101.9,102.11,101.83,102.11,9609.0,100.7562,100.9639,100.687,100.9639,9609.0
2023-12-21 15:30:00,102.13,102.18,101.99,102.15,15664.0,100.9836,101.0331,100.8452,101.0034,15664.0
2023-12-21 15:40:00,102.18,102.39,102.16,102.36,47522.0,101.0331,101.2407,101.0133,101.211,47522.0
2023-12-21 15:50:00,102.42,102.56,102.32,102.44,95183.0,101.2704,101.4088,101.1715,101.2901,95183.0
2023-12-22 09:30:00,103.03,103.03,102.57,102.8,21719.0,101.8735,101.8735,101.4187,101.6461,21719.0
2023-12-22 09:40:00,102.93,103.04,102.45,102.45,15854.0,101.7746,101.8834,101.3,101.3,15854.0
2023-12-22 09:50:00,102.35,102.55,102.16,102.43,15278.0,101.2012,101.3989,101.0133,101.2803,15278.0
2023-12-22 10:00:00,102.48,102.55,102.15,102.31,21867.0,101.3297,101.3989,101.0034,101.1616,21867.0
2023-12-22 10:10:00,102.32,102.42,102.12,102.3,20536.0,101.1715,101.2704,100.9737,101.1517,20536.0
2023-12-22 10:20:00,102.3,102.66,102.27,102.62,18269.0,101.1517,101.5077,101.1221,101.4681,18269.0
2023-12-22 10:30:00,102.66,102.8,102.5,102.55,15871.0,101.5077,101.6461,101.3495,101.3989,15871.0
2023-12-22 10:40:00,102.58,102.61,102.44,102.48,10759.0,101.4286,101.4582,101.2901,101.3297,10759.0
2023-12-22 10:50:00,102.46,102.51,102.36,102.36,9989.0,101.3099,101.3594,101.211,101.211,9989.0
2023-12-22 11:00:00,102.35,102.4,102.16,102.36,9747.0,101.2012,101.2506,101.0133,101.211,9747.0
2023-12-22 11:10:00,102.43,102.63,102.39,102.55,13028.0,101.2803,101.478,101.2407,101.3989,13028.0
2023-12-22 11:20:00,102.55,102.7,102.51,102.65,10637.0,101.3989,101.5472,101.3594,101.4978,10637.0
2023-12-22 11:30:00,102.71,102.74,102.56,102.63,5966.0,101.5571,101.5868,101.4088,101.478,5966.0
2023-12-22 11:40:00,102.61,102.61,102.38,102.51,8670.0,101.4582,101.4582,101.2308,101.3594,8670.0
2023-12-22 11:50:00,102.5,102.61,102.48,102.54,8175.0,101.3495,101.4582,101.3297,101.389,8175.0
2023-12-22 12:00:00,102.53,102.81,102.5,102.56,6852.0,101.3791,101.656,101.3495,101.4088,6852.0
2023-12-22 12:10:00,102.57,102.79,102.52,102.75,7034.0,101.4187,101.6362,101.3693,101.5967,7034.0
2023-12-22 12:20:00,102.79,103.06,102.77,103.02,32128.0,101.6362,101.9032,101.6164,101.8636,32128.0
2023-12-22 12:30:00,102.98,103.06,102.89,102.95,33754.0,101.8241,101.9032,101.7351,101.7944,33754.0
2023-12-22 12:40:00,102.93,102.99,102.85,102.85,5681.0,101.7746,101.834,101.6955,101.6955,5681.0
2023-12-22 12:50:00,102.85,102.87,102.75,102.77,5375.0,101.6955,101.7153,101.5967,101.6164,5375.0
2023-12-22 13:00:00,102.77,102.8,102.68,102.79,5947.0,101.6164,101.6461,101.5275,101.6362,5947.0
2023-12-22 13:10:00,102.76,102.81,102.7,102.77,3923.0,101.6066,101.656,101.5472,101.6164,3923.0
2023-12-22 13:20:00,102.77,102.82,102.75,102.78,7266.0,101.6164,101.6659,101.5967,101.6263,7266.0
2023-12-22 13:30:00,102.81,102.87,102.79,102.79,6335.0,101.656,101.7153,101.6362,101.6362,6335.0
2023-12-22 13:40:00,102.81,102.9,102.77,102.88,7582.0,101.656,101.745,101.6164,101.7252,7582.0
2023-12-22 13:50:00,102.86,102.89,102.73,102.78,6503.0,101.7054,101.7351,101.5769,101.6263,6503.0
2023-12-22 14:00:00,102.77,102.81,102.5,102.59,9866.0,101.6164,101.656,101.3495,101.4385,9866.0
2023-12-22 14:10:00,102.6,102.65,102.29,102.41,29169.0,101.4484,101.4978,101.1418,101.2605,29169.0
2023-12-22 14:20:00,102.39,102.43,102.06,102.07,9789.0,101.2407,101.2803,100.9144,100.9243,9789.0
2023-12-22 14:30:00,102.05,102.41,101.98,102.34,12826.0,100.9045,101.2605,100.8353,101.1913,12826.0
2023-12-22 14:40:00,102.38,102.53,102.36,102.41,9570.0,101.2308,101.3791,101.211,101.2605,9570.0
2023-12-22 14:50:00,102.4,102.53,102.38,102.53,17072.0,101.2506,101.3791,101.2308,101.3791,17072.0
2023-12-22 15:00:00,102.55,102.68,102.52,102.64,6806.0,101.3989,101.5275,101.3693,101.4879,6806.0
2023-12-22 15:10:00,102.59,102.67,102.49,102.56,14586.0,101.4385,101.5176,101.3396,101.4088,14586.0
2023-12-22 15:20:00,102.54,102.74,102.48,102.69,17595.0,101.389,101.5868,101.3297,101.5373,17595.0
2023-12-22 15:30:00,102.72,102.72,102.43,102.51,13854.0,101.567,101.567,101.2803,101.3594,13854.0
2023-12-22 15:40:00,102.49,102.62,102.39,102.39,24318.0,101.3396,101.4681,101.2407,101.2407,24318.0
2023-12-22 15:50:00,102.41,102.59,102.36,102.43,131061.0,101.2605,101.4385,101.211,101.2803,131061.0
2023-12-26 09:30:00,102.75,102.96,102.63,102.67,16746.0,101.5967,101.8043,101.478,101.5176,16746.0
2023-12-26 09:40:00,102.63,102.66,102.4,102.66,10822.0,101.478,101.5077,101.2506,101.5077,10822.0
2023-12-26 09:50:00,102.64,102.86,102.58,102.77,6485.0,101.4879,101.7054,101.4286,101.6164,6485.0
2023-12-26 10:00:00,102.79,102.94,102.69,102.79,8211.0,101.6362,101.7845,101.5373,101.6362,8211.0
2023-12-26 10:10:00,102.86,102.91,102.67,102.67,8141.0,101.7054,101.7549,101.5176,101.5176,8141.0
2023-12-26 10:20:00,102.67,102.69,102.58,102.6,13865.0,101.5176,101.5373,101.4286,101.4484,13865.0
2023-12-26 10:30:00,102.59,102.74,102.56,102.7,13441.0,101.4385,101.5868,101.4088,101.5472,13441.0
2023-12-26 10:40:00,102.65,102.77,102.56,102.7,12343.0,101.4978,101.6164,101.4088,101.5472,12343.0
2023-12-26 10:50:00,102.7,102.97,102.69,102.97,29577.0,101.5472,101.8142,101.5373,101.8142,29577.0
2023-12-26 11:00:00,102.97,103.11,102.93,103.08,10257.0,101.8142,101.9526,101.7746,101.923,10257.0
2023-12-26 11:10:00,103.02,103.18,102.97,103.18,13342.0,101.8636,102.0218,101.8142,102.0218,13342.0
2023-12-26 11:20:00,103.18,103.18,102.98,103.04,9962.0,102.0218,102.0218,101.8241,101.8834,9962.0
2023-12-26 11:30:00,103.05,103.14,103.05,103.1,7719.0,101.8933,101.9823,101.8933,101.9427,7719.0
2023-12-26 11:40:00,103.12,103.23,103.02,103.2,6473.0,101.9625,102.0713,101.8636,102.0416,6473.0
2023-12-26 11:50:00,103.17,103.4,103.15,103.34,7192.0,102.012,102.2394,101.9922,102.18,7192.0
2023-12-26 12:00:00,103.36,103.37,103.26,103.32,8933.0,102.1998,102.2097,102.1009,102.1603,8933.0
2023-12-26 12:10:00,103.34,103.46,103.32,103.43,16320.0,102.18,102.2987,102.1603,102.269,16320.0
2023-12-26 12:20:00,103.44,103.5,103.42,103.44,9391.0,102.2789,102.3383,102.2591,102.2789,9391.0
2023-12-26 12:30:00,103.46,103.46,103.17,103.18,2566.0,102.2987,102.2987,102.012,102.0218,2566.0
2023-12-26 12:40:00,103.2,103.35,103.18,103.34,6174.0,102.0416,102.1899,102.0218,102.18,6174.0
2023-12-26 12:50:00,103.32,103.32,103.25,103.25,2603.0,102.1603,102.1603,102.0911,102.0911,2603.0
2023-12-26 13:00:00,103.24,103.36,103.24,103.31,4489.0,102.0812,102.1998,102.0812,102.1504,4489.0
2023-12-26 13:10:00,103.33,103.42,103.31,103.34,6456.0,102.1702,102.2591,102.1504,102.18,6456.0
2023-12-26 13:20:00,103.34,103.37,103.31,103.34,3614.0,102.18,102.2097,102.1504,102.18,3614.0
2023-12-26 13:30:00,103.37,103.37,103.22,103.23,6194.0,102.2097,102.2097,102.0614,102.0713,6194.0
2023-12-26 13:40:00,103.25,103.39,103.23,103.38,5761.0,102.0911,102.2295,102.0713,102.2196,5761.0
2023-12-26 13:50:00,103.36,103.37,103.26,103.35,6173.0,102.1998,102.2097,102.1009,102.1899,6173.0
2023-12-26 14:00:00,103.34,103.53,103.34,103.45,11953.0,102.18,102.3679,102.18,102.2888,11953.0
2023-12-26 14:10:00,103.46,103.5,103.41,103.45,7250.0,102.2987,102.3383,102.2493,102.2888,7250.0
2023-12-26 14:20:00,103.46,103.5,103.41,103.49,18637.0,102.2987,102.3383,102.2493,102.3284,18637.0
2023-12-26 14:30:00,103.5,103.63,103.5,103.54,11576.0,102.3383,102.4668,102.3383,102.3778,11576.0
2023-12-26 14:40:00,103.53,103.59,103.3,103.3,9466.0,102.3679,102.4272,102.1405,102.1405,9466.0
2023-12-26 14:50:00,103.29,103.39,103.28,103.35,8390.0,102.1306,102.2295,102.1207,102.1899,8390.0
2023-12-26 15:00:00,103.36,103.36,103.2,103.2,9356.0,102.1998,102.1998,102.0416,102.0416,9356.0
2023-12-26 15:10:00,103.22,103.24,103.11,103.22,19371.0,102.0614,102.0812,101.9526,102.0614,19371.0
2023-12-26 15:20:00,103.24,103.42,103.22,103.38,14807.0,102.0812,102.2591,102.0614,102.2196,14807.0
2023-12-26 15:30:00,103.36,103.41,103.21,103.21,10761.0,102.1998,102.2493,102.0515,102.0515,10761.0
2023-12-26 15:40:00,103.2,103.37,103.2,103.34,17507.0,102.0416,102.2097,102.0416,102.18,17507.0
2023-12-26 15:50:00,103.33,103.39,103.16,103.18,121378.0,102.1702,102.2295,102.0021,102.0218,121378.0
2023-12-27 09:30:00,103.36,103.6,102.94,103.49,30375.0,102.1998,102.4371,101.7845,102.3284,30375.0
2023-12-27 09:40:00,103.49,103.57,103.29,103.35,5897.0,102.3284,102.4075,102.1306,102.1899,5897.0
2023-12-27 09:50:00,103.32,103.55,103.23,103.45,8529.0,102.1603,102.3877,102.0713,102.2888,8529.0
2023-12-27 10:00:00,103.45,103.63,103.4,103.46,7940.0,102.2888,102.4668,102.2394,102.2987,7940.0
2023-12-27 10:10:00,103.45,103.55,103.27,103.35,6319.0,102.2888,102.3877,102.1108,102.1899,6319.0
2023-12-27 10:20:00,103.31,103.65,103.27,103.65,9345.0,102.1504,102.4866,102.1108,102.4866,9345.0
2023-12-27 10:30:00,103.64,103.64,103.41,103.47,7396.0,102.4767,102.4767,102.2493,102.3086,7396.0
2023-12-27 10:40:00,103.44,103.44,103.31,103.39,8756.0,102.2789,102.2789,102.1504,102.2295,8756.0
2023-12-27 10:50:00,103.39,103.51,103.32,103.47,8990.0,102.2295,102.3481,102.1603,102.3086,8990.0
2023-12-27 11:00:00,103.46,103.53,103.35,103.38,15820.0,102.2987,102.3679,102.1899,102.2196,15820.0
2023-12-27 11:10:00,103.35,103.71,103.35,103.61,11015.0,102.1899,102.5459,102.1899,102.447,11015.0
2023-12-27 11:20:00,103.61,103.63,103.5,103.54,5386.0,102.447,102.4668,102.3383,102.3778,5386.0
2023-12-27 11:30:00,103.55,103.66,103.52,103.65,6356.0,102.3877,102.4965,102.358,102.4866,6356.0
2023-12-27 11:40:00,103.63,103.79,103.62,103.74,4932.0,102.4668,102.625,102.4569,102.5756,4932.0
2023-12-27 11:50:00,103.74,103.74,103.7,103.7,4816.0,102.5756,102.5756,102.536,102.536,4816.0
2023-12-27 12:00:00,103.7,103.72,103.59,103.61,6660.0,102.536,102.5558,102.4272,102.447,6660.0
2023-12-27 12:10:00,103.63,103.75,103.6,103.75,6423.0,102.4668,102.5854,102.4371,102.5854,6423.0
2023-12-27 12:20:00,103.74,103.78,103.72,103.74,9533.0,102.5756,102.6151,102.5558,102.5756,9533.0
2023-12-27 12:30:00,103.75,103.8,103.63,103.63,8647.0,102.5854,102.6349,102.4668,102.4668,8647.0
2023-12-27 12:40:00,103.63,103.67,103.51,103.64,8904.0,102.4668,102.5063,102.3481,102.4767,8904.0
2023-12-27 12:50:00,103.66,103.73,103.65,103.72,3952.0,102.4965,102.5657,102.4866,102.5558,3952.0
2023-12-27 13:00:00,103.75,104.26,103.74,104.19,21290.0,102.5854,103.0897,102.5756,103.0205,21290.0
2023-12-27 13:10:00,104.19,104.29,104.16,104.22,12172.0,103.0205,103.1194,102.9908,103.0502,12172.0
2023-12-27 13:20:00,104.21,104.21,103.96,103.96,9520.0,103.0403,103.0403,102.7931,102.7931,9520.0
2023-12-27 13:30:00,103.97,104.02,103.9,103.96,10327.0,102.803,102.8524,102.7338,102.7931,10327.0
2023-12-27 13:40:00,104.02,104.02,103.82,103.83,5818.0,102.8524,102.8524,102.6547,102.6645,5818.0
2023-12-27 13:50:00,103.86,103.91,103.8,103.85,8229.0,102.6942,102.7436,102.6349,102.6843,8229.0
2023-12-27 14:00:00,103.74,103.74,103.56,103.72,8347.0,102.5756,102.5756,102.3976,102.5558,8347.0
2023-12-27 14:10:00,103.69,103.71,103.55,103.69,6879.0,102.5261,102.5459,102.3877,102.5261,6879.0
2023-12-27 14:20:00,103.73,103.83,103.66,103.72,9450.0,102.5657,102.6645,102.4965,102.5558,9450.0
2023-12-27 14:30:00,103.72,103.73,103.62,103.71,7139.0,102.5558,102.5657,102.4569,102.5459,7139.0
2023-12-27 14:40:00,103.71,103.72,103.6,103.69,11433.0,102.5459,102.5558,102.4371,102.5261,11433.0
2023-12-27 14:50:00,103.67,103.7,103.58,103.68,8153.0,102.5063,102.536,102.4174,102.5162,8153.0
2023-12-27 15:00:00,103.7,103.8,103.64,103.8,10864.0,102.536,102.6349,102.4767,102.6349,10864.0
2023-12-27 15:10:00,103.8,103.85,103.7,103.8,12270.0,102.6349,102.6843,102.536,102.6349,12270.0
2023-12-27 15:20:00,103.8,103.89,103.71,103.84,12127.0,102.6349,102.7239,102.5459,102.6744,12127.0
2023-12-27 15:30:00,103.83,103.99,103.8,103.96,17391.0,102.6645,102.8228,102.6349,102.7931,17391.0
2023-12-27 15:40:00,103.96,103.96,103.68,103.68,30768.0,102.7931,102.7931,102.5162,102.5162,30768.0
2023-12-27 15:50:00,103.66,104.1,103.47,103.99,158632.0,102.4965,102.9315,102.3086,102.8228,158632.0
2023-12-28 09:30:00,103.29,103.54,103.04,103.18,21158.0,102.1306,102.3778,101.8834,102.0218,21158.0
2023-12-28 09:40:00,103.21,103.85,103.2,103.84,16632.0,102.0515,102.6843,102.0416,102.6744,16632.0
2023-12-28 09:50:00,103.84,104.17,103.83,104.07,8890.0,102.6744,103.0007,102.6645,102.9019,8890.0
2023-12-28 10:00:00,103.98,104.21,103.93,103.93,14273.0,102.8129,103.0403,102.7634,102.7634,14273.0
2023-12-28 10:10:00,103.91,104.05,103.84,104.04,7848.0,102.7436,102.8821,102.6744,102.8722,7848.0
2023-12-28 10:20:00,104.04,104.06,103.8,103.88,5598.0,102.8722,102.892,102.6349,102.714,5598.0
2023-12-28 10:30:00,103.93,104.08,103.89,104.04,12246.0,102.7634,102.9117,102.7239,102.8722,12246.0
2023-12-28 10:40:00,104.03,104.08,103.78,103.9,8468.0,102.8623,102.9117,102.6151,102.7338,8468.0
2023-12-28 10:50:00,103.94,103.94,103.63,103.72,6178.0,102.7733,102.7733,102.4668,102.5558,6178.0
2023-12-28 11:00:00,103.76,103.88,103.72,103.84,8438.0,102.5953,102.714,102.5558,102.6744,8438.0
2023-12-28 11:10:00,103.87,103.93,103.65,103.65,7094.0,102.7041,102.7634,102.4866,102.4866,7094.0
2023-12-28 11:20:00,103.67,103.8,103.65,103.78,6653.0,102.5063,102.6349,102.4866,102.6151,6653.0
2023-12-28 11:30:00,103.73,103.76,103.52,103.63,11495.0,102.5657,102.5953,102.358,102.4668,11495.0
2023-12-28 11:40:00,103.64,103.85,103.62,103.81,38649.0,102.4767,102.6843,102.4569,102.6448,38649.0
2023-12-28 11:50:00,103.85,103.86,103.73,103.81,6560.0,102.6843,102.6942,102.5657,102.6448,6560.0
2023-12-28 12:00:00,103.82,103.97,103.81,103.93,3440.0,102.6547,102.803,102.6448,102.7634,3440.0
2023-12-28 12:10:00,103.95,103.95,103.86,103.92,6612.0,102.7832,102.7832,102.6942,102.7535,6612.0
2023-12-28 12:20:00,103.89,103.94,103.85,103.85,5458.0,102.7239,102.7733,102.6843,102.6843,5458.0
2023-12-28 12:30:00,103.89,103.93,103.85,103.85,3197.0,102.7239,102.7634,102.6843,102.6843,3197.0
2023-12-28 12:40:00,103.85,103.87,103.78,103.79,7630.0,102.6843,102.7041,102.6151,102.625,7630.0
2023-12-28 12:50:00,103.77,103.86,103.77,103.79,6281.0,102.6052,102.6942,102.6052,102.625,6281.0
2023-12-28 13:00:00,103.73,103.78,103.45,103.62,7168.0,102.5657,102.6151,102.2888,102.4569,7168.0
2023-12-28 13:10:00,103.68,103.77,103.58,103.76,7351.0,102.5162,102.6052,102.4174,102.5953,7351.0
2023-12-28 13:20:00,103.79,103.81,103.7,103.7,5452.0,102.625,102.6448,102.536,102.536,5452.0
2023-12-28 13:30:00,103.7,103.84,103.7,103.8,6825.0,102.536,102.6744,102.536,102.6349,6825.0
2023-12-28 13:40:00,103.77,103.8,103.7,103.76,7301.0,102.6052,102.6349,102.536,102.5953,7301.0
2023-12-28 13:50:00,103.76,103.79,103.69,103.79,5548.0,102.5953,102.625,102.5261,102.625,5548.0
2023-12-28 14:00:00,103.79,103.84,103.77,103.79,6199.0,102.625,102.6744,102.6052,102.625,6199.0
2023-12-28 14:10:00,103.79,103.85,103.71,103.71,5261.0,102.625,102.6843,102.5459,102.5459,5261.0
2023-12-28 14:20:00,103.72,103.8,103.72,103.72,5122.0,102.5558,102.6349,102.5558,102.5558,5122.0
2023-12-28 14:30:00,103.72,103.78,103.67,103.72,7556.0,102.5558,102.6151,102.5063,102.5558,7556.0
2023-12-28 14:40:00,103.72,103.75,103.67,103.75,5466.0,102.5558,102.5854,102.5063,102.5854,5466.0
2023-12-28 14:50:00,103.73,103.73,103.6,103.65,6302.0,102.5657,102.5657,102.4371,102.4866,6302.0
2023-12-28 15:00:00,103.67,103.68,103.53,103.65,7296.0,102.5063,102.5162,102.3679,102.4866,7296.0
2023-12-28 15:10:00,103.66,103.66,103.46,103.54,10270.0,102.4965,102.4965,102.2987,102.3778,10270.0
2023-12-28 15:20:00,103.52,103.52,103.42,103.48,8661.0,102.358,102.358,102.2591,102.3185,8661.0
2023-12-28 15:30:00,103.49,103.58,103.46,103.51,10491.0,102.3284,102.4174,102.2987,102.3481,10491.0
2023-12-28 15:40:00,103.52,103.67,103.51,103.63,19903.0,102.358,102.5063,102.3481,102.4668,19903.0
2023-12-28 15:50:00,103.64,103.67,103.37,103.51,102200.0,102.4767,102.5063,102.2097,102.3481,102200.0
2023-12-29 09:30:00,103.19,103.81,102.72,103.81,17536.0,102.0317,102.6448,101.567,102.6448,17536.0
2023-12-29 09:40:00,103.62,103.85,103.62,103.75,3582.0,102.4569,102.6843,102.4569,102.5854,3582.0
2023-12-29 09:50:00,103.69,103.69,103.44,103.64,5945.0,102.5261,102.5261,102.2789,102.4767,5945.0
2023-12-29 10:00:00,103.64,103.75,103.47,103.53,9349.0,102.4767,102.5854,102.3086,102.3679,9349.0
2023-12-29 10:10:00,103.55,103.62,103.46,103.62,4734.0,102.3877,102.4569,102.2987,102.4569,4734.0
2023-12-29 10:20:00,103.67,103.68,103.53,103.57,4824.0,102.5063,102.5162,102.3679,102.4075,4824.0
2023-12-29 10:30:00,103.6,103.6,103.39,103.56,9998.0,102.4371,102.4371,102.2295,102.3976,9998.0
2023-12-29 10:40:00,103.54,103.55,103.17,103.35,11086.0,102.3778,102.3877,102.012,102.1899,11086.0
2023-12-29 10:50:00,103.34,103.56,103.33,103.5,14562.0,102.18,102.3976,102.1702,102.3383,14562.0
2023-12-29 11:00:00,103.48,103.63,103.36,103.45,18695.0,102.3185,102.4668,102.1998,102.2888,18695.0
2023-12-29 11:10:00,103.48,103.48,103.2,103.34,4306.0,102.3185,102.3185,102.0416,102.18,4306.0
2023-12-29 11:20:00,103.3,103.34,103.2,103.26,8192.0,102.1405,102.18,102.0416,102.1009,8192.0
2023-12-29 11:30:00,103.22,103.36,103.12,103.36,4460.0,102.0614,102.1998,101.9625,102.1998,4460.0
2023-12-29 11:40:00,103.38,103.42,103.33,103.42,3373.0,102.2196,102.2591,102.1702,102.2591,3373.0
2023-12-29 11:50:00,103.45,103.47,103.27,103.27,12078.0,102.2888,102.3086,102.1108,102.1108,12078.0
2023-12-29 12:00:00,103.25,103.31,103.16,103.16,8911.0,102.0911,102.1504,102.0021,102.0021,8911.0
2023-12-29 12:10:00,103.15,103.2,103.01,103.09,7671.0,101.9922,102.0416,101.8538,101.9329,7671.0
2023-12-29 12:20:00,103.11,103.26,103.02,103.04,15203.0,101.9526,102.1009,101.8636,101.8834,15203.0
2023-12-29 12:30:00,103.02,103.25,103.02,103.22,8478.0,101.8636,102.0911,101.8636,102.0614,8478.0
2023-12-29 12:40:00,103.23,103.33,103.23,103.25,6426.0,102.0713,102.1702,102.0713,102.0911,6426.0
2023-12-29 12:50:00,103.27,103.46,103.27,103.43,5817.0,102.1108,102.2987,102.1108,102.269,5817.0
2023-12-29 13:00:00,103.44,103.44,103.2,103.32,4270.0,102.2789,102.2789,102.0416,102.1603,4270.0
2023-12-29 13:10:00,103.35,103.41,103.3,103.32,5878.0,102.1899,102.2493,102.1405,102.1603,5878.0
2023-12-29 13:20:00,103.27,103.33,103.21,103.29,1834.0,102.1108,102.1702,102.0515,102.1306,1834.0
2023-12-29 13:30:00,103.24,103.4,103.24,103.4,4404.0,102.0812,102.2394,102.0812,102.2394,4404.0
2023-12-29 13:40:00,103.38,103.46,103.37,103.45,7218.0,102.2196,102.2987,102.2097,102.2888,7218.0
2023-12-29 13:50:00,103.46,103.46,103.27,103.34,2895.0,102.2987,102.2987,102.1108,102.18,2895.0
2023-12-29 14:00:00,103.37,103.4,103.25,103.31,7167.0,102.2097,102.2394,102.0911,102.1504,7167.0
2023-12-29 14:10:00,103.32,103.38,103.3,103.36,10103.0,102.1603,102.2196,102.1405,102.1998,10103.0
2023-12-29 14:20:00,103.34,103.37,103.23,103.26,5779.0,102.18,102.2097,102.0713,102.1009,5779.0
2023-12-29 14:30:00,103.29,103.38,103.27,103.37,4518.0,102.1306,102.2196,102.1108,102.2097,4518.0
2023-12-29 14:40:00,103.37,103.45,103.34,103.44,7561.0,102.2097,102.2888,102.18,102.2789,7561.0
2023-12-29 14:50:00,103.45,103.53,103.42,103.53,6898.0,102.2888,102.3679,102.2591,102.3679,6898.0
2023-12-29 15:00:00,103.54,103.55,103.4,103.55,10390.0,102.3778,102.3877,102.2394,102.3877,10390.0
2023-12-29 15:10:00,103.54,103.56,103.45,103.49,10736.0,102.3778,102.3976,102.2888,102.3284,10736.0
2023-12-29 15:20:00,103.5,103.57,103.39,103.51,10271.0,102.3383,102.4075,102.2295,102.3481,10271.0
2023-12-29 15:30:00,103.48,103.6,103.43,103.59,6716.0,102.3185,102.4371,102.269,102.4272,6716.0
2023-12-29 15:40:00,103.59,103.68,103.46,103.5,14427.0,102.4272,102.5162,102.2987,102.3383,14427.0
2023-12-29 15:50:00,103.47,103.5,103.11,103.23,106583.0,102.3086,102.3383,101.9526,102.0713,106583.0
2024-01-02 09:30:00,101.83,101.94,100.7,101.66,98752.0,100.687,100.7958,99.5697,100.5189,98752.0
2024-01-02 09:40:00,101.67,102.13,101.05,101.47,34209.0,100.5288,100.9836,99.9158,100.331,34209.0
2024-01-02 09:50:00,101.41,101.92,101.32,101.92,47141.0,100.2717,100.776,100.1827,100.776,47141.0
2024-01-02 10:00:00,102.01,102.36,101.9,102.06,48259.0,100.865,101.211,100.7562,100.9144,48259.0
2024-01-02 10:10:00,102.09,102.52,101.78,102.51,31207.0,100.9441,101.3693,100.6376,101.3594,31207.0
2024-01-02 10:20:00,102.5,102.56,102.19,102.33,26669.0,101.3495,101.4088,101.043,101.1814,26669.0
2024-01-02 10:30:00,102.35,102.37,101.93,101.98,23211.0,101.2012,101.2209,100.7859,100.8353,23211.0
2024-01-02 10:40:00,101.95,102.19,101.74,101.74,10471.0,100.8056,101.043,100.598,100.598,10471.0
2024-01-02 10:50:00,101.7,101.79,101.41,101.42,20477.0,100.5585,100.6474,100.2717,100.2816,20477.0
2024-01-02 11:00:00,101.54,101.93,101.54,101.92,17734.0,100.4003,100.7859,100.4003,100.776,17734.0
2024-01-02 11:10:00,101.93,102.12,101.92,102.01,22186.0,100.7859,100.9737,100.776,100.865,22186.0
2024-01-02 11:20:00,102.02,102.06,101.82,101.92,15842.0,100.8749,100.9144,100.6771,100.776,15842.0
2024-01-02 11:30:00,101.94,102.01,101.88,101.95,19902.0,100.7958,100.865,100.7364,100.8056,19902.0
2024-01-02 11:40:00,101.95,102.06,101.9,101.98,16172.0,100.8056,100.9144,100.7562,100.8353,16172.0
2024-01-02 11:50:00,102.0,102.06,101.87,102.01,15195.0,100.8551,100.9144,100.7265,100.865,15195.0
2024-01-02 12:00:00,102.04,102.07,101.86,101.89,10566.0,100.8946,100.9243,100.7167,100.7463,10566.0
2024-01-02 12:10:00,101.92,102.02,101.86,101.96,9525.0,100.776,100.8749,100.7167,100.8155,9525.0
2024-01-02 12:20:00,102.0,102.13,101.76,101.82,16101.0,100.8551,100.9836,100.6178,100.6771,16101.0
2024-01-02 12:30:00,101.86,101.96,101.73,101.94,13685.0,100.7167,100.8155,100.5881,100.7958,13685.0
2024-01-02 12:40:00,102.0,102.0,101.65,101.65,17673.0,100.8551,100.8551,100.509,100.509,17673.0
2024-01-02 12:50:00,101.71,101.76,101.52,101.54,16069.0,100.5683,100.6178,100.3805,100.4003,16069.0
2024-01-02 13:00:00,101.51,101.6,101.44,101.5,25077.0,100.3706,100.4596,100.3014,100.3607,25077.0
2024-01-02 13:10:00,101.54,101.69,101.54,101.63,16796.0,100.4003,100.5486,100.4003,100.4892,16796.0
2024-01-02 13:20:00,101.61,101.7,101.53,101.53,13612.0,100.4695,100.5585,100.3904,100.3904,13612.0
2024-01-02 13:30:00,101.52,101.64,101.51,101.57,17278.0,100.3805,100.4991,100.3706,100.4299,17278.0
2024-01-02 13:40:00,101.55,101.61,101.44,101.51,16982.0,100.4101,100.4695,100.3014,100.3706,16982.0
2024-01-02 13:50:00,101.52,101.6,101.37,101.42,13995.0,100.3805,100.4596,100.2322,100.2816,13995.0
2024-01-02 14:00:00,101.4,101.46,101.23,101.33,37762.0,100.2618,100.3211,100.0937,100.1926,37762.0
2024-01-02 14:10:00,101.35,101.51,101.17,101.3,11321.0,100.2124,100.3706,100.0344,100.1629,11321.0
2024-01-02 14:20:00,101.28,101.36,101.18,101.3,12182.0,100.1432,100.2223,100.0443,100.1629,12182.0
2024-01-02 14:30:00,101.23,101.25,101.07,101.13,15464.0,100.0937,100.1135,99.9355,99.9949,15464.0
2024-01-02 14:40:00,101.11,101.18,100.99,101.08,19840.0,99.9751,100.0443,99.8564,99.9454,19840.0
2024-01-02 14:50:00,101.08,101.12,100.93,101.04,21235.0,99.9454,99.985,99.7971,99.9059,21235.0
2024-01-02 15:00:00,101.04,101.11,100.81,100.92,37506.0,99.9059,99.9751,99.6784,99.7872,37506.0
2024-01-02 15:10:00,100.95,101.39,100.86,101.39,28551.0,99.8169,100.2519,99.7279,100.2519,28551.0
2024-01-02 15:20:00,101.36,101.36,101.07,101.28,23229.0,100.2223,100.2223,99.9355,100.1432,23229.0
2024-01-02 15:30:00,101.28,101.4,101.23,101.23,27729.0,100.1432,100.2618,100.0937,100.0937,27729.0
2024-01-02 15:40:00,101.25,101.33,101.13,101.22,79633.0,100.1135,100.1926,99.9949,100.0838,79633.0
2024-01-02 15:50:00,101.23,101.56,101.23,101.55,175571.0,100.0937,100.42,100.0937,100.4101,175571.0
2024-01-03 09:30:00,100.0,100.27,99.38,99.61,68728.0,98.8775,99.1445,98.2645,98.4919,68728.0
2024-01-03 09:40:00,99.46,100.06,99.03,99.84,19874.0,98.3436,98.9369,97.9184,98.7193,19874.0
2024-01-03 09:50:00,99.87,99.87,99.15,99.41,64607.0,98.749,98.749,98.0371,98.2942,64607.0
2024-01-03 10:00:00,99.32,100.11,99.25,99.89,23277.0,98.2052,98.9863,98.136,98.7688,23277.0
2024-01-03 10:10:00,99.9,99.9,99.53,99.66,12923.0,98.7787,98.7787,98.4128,98.5414,12923.0
2024-01-03 10:20:00,99.63,99.92,99.53,99.8,17210.0,98.5117,98.7984,98.4128,98.6798,17210.0
2024-01-03 10:30:00,99.79,99.83,99.25,99.27,52838.0,98.6699,98.7094,98.136,98.1557,52838.0
2024-01-03 10:40:00,99.25,99.61,99.25,99.48,15357.0,98.136,98.4919,98.136,98.3634,15357.0
2024-01-03 10:50:00,99.51,99.91,99.5,99.83,18956.0,98.393,98.7885,98.3831,98.7094,18956.0
2024-01-03 11:00:00,99.85,100.45,99.83,100.42,55044.0,98.7292,99.3225,98.7094,99.2928,55044.0
2024-01-03 11:10:00,100.41,100.45,100.25,100.38,28353.0,99.2829,99.3225,99.1247,99.2533,28353.0
2024-01-03 11:20:00,100.37,100.61,100.28,100.56,23786.0,99.2434,99.4807,99.1544,99.4313,23786.0
2024-01-03 11:30:00,100.58,100.58,100.28,100.35,18756.0,99.451,99.451,99.1544,99.2236,18756.0
2024-01-03 11:40:00,100.36,100.38,100.23,100.31,11379.0,99.2335,99.2533,99.105,99.1841,11379.0
2024-01-03 11:50:00,100.32,100.35,100.21,100.27,11023.0,99.1939,99.2236,99.0852,99.1445,11023.0
2024-01-03 12:00:00,100.25,100.36,100.22,100.28,13729.0,99.1247,99.2335,99.0951,99.1544,13729.0
2024-01-03 12:10:00,100.26,100.34,100.14,100.14,14350.0,99.1346,99.2137,99.016,99.016,14350.0
2024-01-03 12:20:00,100.14,100.42,100.11,100.42,11759.0,99.016,99.2928,98.9863,99.2928,11759.0
2024-01-03 12:30:00,100.44,100.48,100.31,100.47,13761.0,99.3126,99.3521,99.1841,99.3423,13761.0
2024-01-03 12:40:00,100.47,100.65,100.39,100.65,14497.0,99.3423,99.5202,99.2632,99.5202,14497.0
2024-01-03 12:50:00,100.74,100.93,100.69,100.89,22597.0,99.6092,99.7971,99.5598,99.7575,22597.0
2024-01-03 13:00:00,100.89,101.04,100.89,100.97,13111.0,99.7575,99.9059,99.7575,99.8366,13111.0
2024-01-03 13:10:00,100.94,101.09,100.89,100.98,28971.0,99.807,99.9553,99.7575,99.8465,28971.0
2024-01-03 13:20:00,100.99,101.29,100.96,101.25,26553.0,99.8564,100.1531,99.8268,100.1135,26553.0
2024-01-03 13:30:00,101.25,101.31,101.02,101.17,24171.0,100.1135,100.1728,99.8861,100.0344,24171.0
2024-01-03 13:40:00,101.2,101.21,100.95,101.08,19789.0,100.0641,100.074,99.8169,99.9454,19789.0
2024-01-03 13:50:00,101.09,101.1,100.89,100.94,8565.0,99.9553,99.9652,99.7575,99.807,8565.0
2024-01-03 14:00:00,100.92,101.09,100.62,100.95,70877.0,99.7872,99.9553,99.4906,99.8169,70877.0
2024-01-03 14:10:00,100.92,101.02,100.74,100.96,16441.0,99.7872,99.8861,99.6092,99.8268,16441.0
2024-01-03 14:20:00,100.98,101.21,100.81,101.2,17454.0,99.8465,100.074,99.6784,100.0641,17454.0
2024-01-03 14:30:00,101.22,101.31,100.79,100.92,18049.0,100.0838,100.1728,99.6587,99.7872,18049.0
2024-01-03 14:40:00,100.94,101.28,100.82,101.15,24857.0,99.807,100.1432,99.6883,100.0146,24857.0
2024-01-03 14:50:00,101.08,101.1,100.86,100.89,10737.0,99.9454,99.9652,99.7279,99.7575,10737.0
2024-01-03 15:00:00,100.84,100.84,100.48,100.69,22306.0,99.7081,99.7081,99.3521,99.5598,22306.0
2024-01-03 15:10:00,100.7,100.72,100.5,100.64,34590.0,99.5697,99.5895,99.3719,99.5104,34590.0
2024-01-03 15:20:00,100.7,100.82,100.65,100.74,19819.0,99.5697,99.6883,99.5202,99.6092,19819.0
2024-01-03 15:30:00,100.75,100.98,100.68,100.8,17852.0,99.6191,99.8465,99.5499,99.6686,17852.0
2024-01-03 15:40:00,100.79,100.83,100.58,100.64,27751.0,99.6587,99.6982,99.451,99.5104,27751.0
2024-01-03 15:50:00,100.63,100.63,100.39,100.47,134996.0,99.5005,99.5005,99.2632,99.3423,134996.0
2024-01-04 09:30:00,99.9,100.91,99.68,100.52,55117.0,98.7787,99.7773,98.5611,99.3917,55117.0
2024-01-04 09:40:00,100.52,101.07,100.34,100.99,15365.0,99.3917,99.9355,99.2137,99.8564,15365.0
2024-01-04 09:50:00,101.05,101.24,100.97,101.04,14354.0,99.9158,100.1036,99.8366,99.9059,14354.0
2024-01-04 10:00:00,100.99,101.44,100.91,101.32,19586.0,99.8564,100.3014,99.7773,100.1827,19586.0
2024-01-04 10:10:00,101.33,101.39,101.13,101.31,15455.0,100.1926,100.2519,99.9949,100.1728,15455.0
2024-01-04 10:20:00,101.32,101.34,101.09,101.18,9627.0,100.1827,100.2025,99.9553,100.0443,9627.0
2024-01-04 10:30:00,101.14,101.31,101.06,101.15,10549.0,100.0047,100.1728,99.9256,100.0146,10549.0
2024-01-04 10:40:00,101.14,101.32,101.03,101.06,20943.0,100.0047,100.1827,99.896,99.9256,20943.0
2024-01-04 10:50:00,101.07,101.13,100.94,101.12,22006.0,99.9355,99.9949,99.807,99.985,22006.0
2024-01-04 11:00:00,101.15,101.36,101.14,101.17,20058.0,100.0146,100.2223,100.0047,100.0344,20058.0
2024-01-04 11:10:00,101.19,101.4,101.17,101.2,12356.0,100.0542,100.2618,100.0344,100.0641,12356.0
2024-01-04 11:20:00,101.25,101.43,101.2,101.3,12599.0,100.1135,100.2915,100.0641,100.1629,12599.0
2024-01-04 11:30:00,101.3,101.48,101.21,101.37,35146.0,100.1629,100.3409,100.074,100.2322,35146.0
2024-01-04 11:40:00,101.35,101.39,101.25,101.26,20259.0,100.2124,100.2519,100.1135,100.1234,20259.0
2024-01-04 11:50:00,101.25,101.35,101.17,101.29,6500.0,100.1135,100.2124,100.0344,100.1531,6500.0
2024-01-04 12:00:00,101.28,101.28,101.04,101.19,11122.0,100.1432,100.1432,99.9059,100.0542,11122.0
2024-01-04 12:10:00,101.2,101.35,101.14,101.16,12291.0,100.0641,100.2124,100.0047,100.0245,12291.0
2024-01-04 12:20:00,101.17,101.22,100.98,101.06,20765.0,100.0344,100.0838,99.8465,99.9256,20765.0
2024-01-04 12:30:00,101.08,101.09,100.94,101.09,8473.0,99.9454,99.9553,99.807,99.9553,8473.0
2024-01-04 12:40:00,101.05,101.22,101.01,101.22,23142.0,99.9158,100.0838,99.8762,100.0838,23142.0
2024-01-04 12:50:00,101.2,101.29,101.11,101.18,39900.0,100.0641,100.1531,99.9751,100.0443,39900.0
2024-01-04 13:00:00,101.18,101.22,101.14,101.2,9581.0,100.0443,100.0838,100.0047,100.0641,9581.0
2024-01-04 13:10:00,101.2,101.24,101.06,101.18,9784.0,100.0641,100.1036,99.9256,100.0443,9784.0
2024-01-04 13:20:00,101.17,101.32,101.14,101.32,8981.0,100.0344,100.1827,100.0047,100.1827,8981.0
2024-01-04 13:30:00,101.33,101.38,101.26,101.33,17688.0,100.1926,100.242,100.1234,100.1926,17688.0
2024-01-04 13:40:00,101.37,101.38,101.17,101.27,10393.0,100.2322,100.242,100.0344,100.1333,10393.0
2024-01-04 13:50:00,101.28,101.32,101.12,101.15,13530.0,100.1432,100.1827,99.985,100.0146,13530.0
2024-01-04 14:00:00,101.17,101.24,101.1,101.23,11629.0,100.0344,100.1036,99.9652,100.0937,11629.0
2024-01-04 14:10:00,101.23,101.35,101.15,101.23,25814.0,100.0937,100.2124,100.0146,100.0937,25814.0
2024-01-04 14:20:00,101.22,101.33,101.19,101.2,13916.0,100.0838,100.1926,100.0542,100.0641,13916.0
2024-01-04 14:30:00,101.17,101.28,101.13,101.21,13247.0,100.0344,100.1432,99.9949,100.074,13247.0
2024-01-04 14:40:00,101.22,101.31,101.13,101.28,16453.0,100.0838,100.1728,99.9949,100.1432,16453.0
2024-01-04 14:50:00,101.3,101.39,101.26,101.31,21352.0,100.1629,100.2519,100.1234,100.1728,21352.0
2024-01-04 15:00:00,101.33,101.33,101.14,101.25,20043.0,100.1926,100.1926,100.0047,100.1135,20043.0
2024-01-04 15:10:00,101.26,101.26,100.82,100.99,30384.0,100.1234,100.1234,99.6883,99.8564,30384.0
2024-01-04 15:20:00,100.99,101.03,100.53,100.57,17231.0,99.8564,99.896,99.4016,99.4411,17231.0
2024-01-04 15:30:00,100.58,100.75,100.54,100.6,33635.0,99.451,99.6191,99.4115,99.4708,33635.0
2024-01-04 15:40:00,100.61,100.62,100.37,100.42,40993.0,99.4807,99.4906,99.2434,99.2928,40993.0
2024-01-04 15:50:00,100.41,100.44,100.11,100.33,171165.0,99.2829,99.3126,98.9863,99.2038,171165.0
2024-01-05 09:30:00,99.86,101.49,99.86,101.46,26303.0,98.7391,100.3508,98.7391,100.3211,26303.0
2024-01-05 09:40:00,101.42,102.02,101.2,101.87,36988.0,100.2816,100.8749,100.0641,100.7265,36988.0
2024-01-05 09:50:00,101.83,101.94,101.28,101.41,18635.0,100.687,100.7958,100.1432,100.2717,18635.0
2024-01-05 10:00:00,101.52,102.3,101.49,102.02,35144.0,100.3805,101.1517,100.3508,100.8749,35144.0
2024-01-05 10:10:00,102.08,102.22,101.65,101.79,35991.0,100.9342,101.0726,100.509,100.6474,35991.0
2024-01-05 10:20:00,101.74,101.88,101.58,101.72,17859.0,100.598,100.7364,100.4398,100.5782,17859.0
2024-01-05 10:30:00,101.76,101.99,101.62,101.9,24115.0,100.6178,100.8452,100.4794,100.7562,24115.0
2024-01-05 10:40:00,101.92,102.22,101.83,102.04,23004.0,100.776,101.0726,100.687,100.8946,23004.0
2024-01-05 10:50:00,101.98,102.23,101.9,102.14,13533.0,100.8353,101.0825,100.7562,100.9935,13533.0
2024-01-05 11:00:00,102.11,102.25,102.01,102.21,14337.0,100.9639,101.1023,100.865,101.0627,14337.0
2024-01-05 11:10:00,102.17,102.33,101.92,101.99,14418.0,101.0232,101.1814,100.776,100.8452,14418.0
2024-01-05 11:20:00,101.98,102.07,101.89,101.93,10740.0,100.8353,100.9243,100.7463,100.7859,10740.0
2024-01-05 11:30:00,101.97,102.12,101.97,102.09,9311.0,100.8254,100.9737,100.8254,100.9441,9311.0
2024-01-05 11:40:00,102.07,102.09,101.84,101.92,19425.0,100.9243,100.9441,100.6969,100.776,19425.0
2024-01-05 11:50:00,101.94,101.96,101.77,101.79,8693.0,100.7958,100.8155,100.6277,100.6474,8693.0
2024-01-05 12:00:00,101.79,101.79,101.42,101.44,16717.0,100.6474,100.6474,100.2816,100.3014,16717.0
2024-01-05 12:10:00,101.47,101.58,101.38,101.39,19478.0,100.331,100.4398,100.242,100.2519,19478.0
2024-01-05 12:20:00,101.37,101.5,101.23,101.37,9277.0,100.2322,100.3607,100.0937,100.2322,9277.0
2024-01-05 12:30:00,101.41,101.62,101.4,101.52,3628.0,100.2717,100.4794,100.2618,100.3805,3628.0
2024-01-05 12:40:00,101.51,101.62,101.49,101.59,4821.0,100.3706,100.4794,100.3508,100.4497,4821.0
2024-01-05 12:50:00,101.61,101.7,101.52,101.63,11112.0,100.4695,100.5585,100.3805,100.4892,11112.0
2024-01-05 13:00:00,101.6,101.63,101.44,101.54,13680.0,100.4596,100.4892,100.3014,100.4003,13680.0
2024-01-05 13:10:00,101.56,101.6,101.48,101.51,5916.0,100.42,100.4596,100.3409,100.3706,5916.0
2024-01-05 13:20:00,101.52,101.88,101.52,101.88,6880.0,100.3805,100.7364,100.3805,100.7364,6880.0
2024-01-05 13:30:00,101.94,102.1,101.87,102.09,16569.0,100.7958,100.954,100.7265,100.9441,16569.0
2024-01-05 13:40:00,102.1,102.1,101.98,102.02,9664.0,100.954,100.954,100.8353,100.8749,9664.0
2024-01-05 13:50:00,102.01,102.08,101.97,102.04,12069.0,100.865,100.9342,100.8254,100.8946,12069.0
2024-01-05 14:00:00,102.06,102.2,102.04,102.11,21023.0,100.9144,101.0528,100.8946,100.9639,21023.0
2024-01-05 14:10:00,102.11,102.17,102.01,102.04,15811.0,100.9639,101.0232,100.865,100.8946,15811.0
2024-01-05 14:20:00,102.01,102.15,101.99,102.01,13186.0,100.865,101.0034,100.8452,100.865,13186.0
2024-01-05 14:30:00,102.08,102.09,101.71,101.71,11119.0,100.9342,100.9441,100.5683,100.5683,11119.0
2024-01-05 14:40:00,101.66,101.69,101.47,101.59,6930.0,100.5189,100.5486,100.331,100.4497,6930.0
2024-01-05 14:50:00,101.53,101.53,101.24,101.29,15667.0,100.3904,100.3904,100.1036,100.1531,15667.0
2024-01-05 15:00:00,101.28,101.45,101.25,101.34,8872.0,100.1432,100.3113,100.1135,100.2025,8872.0
2024-01-05 15:10:00,101.36,101.48,101.34,101.4,16567.0,100.2223,100.3409,100.2025,100.2618,16567.0
2024-01-05 15:20:00,101.38,101.48,101.3,101.48,13702.0,100.242,100.3409,100.1629,100.3409,13702.0
2024-01-05 15:30:00,101.41,101.52,101.29,101.5,13990.0,100.2717,100.3805,100.1531,100.3607,13990.0
2024-01-05 15:40:00,101.51,101.78,101.48,101.78,21024.0,100.3706,100.6376,100.3409,100.6376,21024.0
2024-01-05 15:50:00,101.78,101.8,101.48,101.49,114029.0,100.6376,100.6573,100.3409,100.3508,114029.0
2024-01-08 09:30:00,102.33,103.22,102.25,102.54,79751.0,101.1814,102.0614,101.1023,101.389,79751.0
2024-01-08 09:40:00,102.48,102.95,102.27,102.58,13838.0,101.3297,101.7944,101.1221,101.4286,13838.0
2024-01-08 09:50:00,102.51,102.8,102.24,102.8,10376.0,101.3594,101.6461,101.0924,101.6461,10376.0
2024-01-08 10:00:00,102.82,102.9,102.51,102.7,18889.0,101.6659,101.745,101.3594,101.5472,18889.0
2024-01-08 10:10:00,102.73,103.14,102.55,103.14,14996.0,101.5769,101.9823,101.3989,101.9823,14996.0
2024-01-08 10:20:00,103.11,103.18,102.86,103.1,8319.0,101.9526,102.0218,101.7054,101.9427,8319.0
2024-01-08 10:30:00,103.12,103.41,102.97,103.41,20191.0,101.9625,102.2493,101.8142,102.2493,20191.0
2024-01-08 10:40:00,103.38,103.45,103.2,103.37,16855.0,102.2196,102.2888,102.0416,102.2097,16855.0
2024-01-08 10:50:00,103.39,103.41,103.16,103.31,18841.0,102.2295,102.2493,102.0021,102.1504,18841.0
2024-01-08 11:00:00,103.34,103.36,103.22,103.32,7973.0,102.18,102.1998,102.0614,102.1603,7973.0
2024-01-08 11:10:00,103.32,103.45,103.3,103.41,18031.0,102.1603,102.2888,102.1405,102.2493,18031.0
2024-01-08 11:20:00,103.43,103.48,103.11,103.2,11281.0,102.269,102.3185,101.9526,102.0416,11281.0
2024-01-08 11:30:00,103.23,103.33,103.15,103.15,13563.0,102.0713,102.1702,101.9922,101.9922,13563.0
2024-01-08 11:40:00,103.17,103.19,102.95,103.01,6968.0,102.012,102.0317,101.7944,101.8538,6968.0
2024-01-08 11:50:00,103.0,103.0,102.78,102.86,9188.0,101.8439,101.8439,101.6263,101.7054,9188.0
2024-01-08 12:00:00,102.9,103.02,102.68,102.73,22693.0,101.745,101.8636,101.5275,101.5769,22693.0
2024-01-08 12:10:00,102.73,102.84,102.61,102.74,25094.0,101.5769,101.6857,101.4582,101.5868,25094.0
2024-01-08 12:20:00,102.75,102.75,102.5,102.52,17108.0,101.5967,101.5967,101.3495,101.3693,17108.0
2024-01-08 12:30:00,102.53,102.59,102.51,102.53,15597.0,101.3791,101.4385,101.3594,101.3791,15597.0
2024-01-08 12:40:00,102.52,102.71,102.45,102.59,24579.0,101.3693,101.5571,101.3,101.4385,24579.0
2024-01-08 12:50:00,102.62,102.82,102.58,102.8,22872.0,101.4681,101.6659,101.4286,101.6461,22872.0
2024-01-08 13:00:00,102.8,103.02,102.76,102.96,18616.0,101.6461,101.8636,101.6066,101.8043,18616.0
2024-01-08 13:10:00,102.94,102.98,102.83,102.86,14849.0,101.7845,101.8241,101.6758,101.7054,14849.0
2024-01-08 13:20:00,102.86,103.01,102.85,102.94,9252.0,101.7054,101.8538,101.6955,101.7845,9252.0
2024-01-08 13:30:00,102.97,103.16,102.94,103.16,7452.0,101.8142,102.0021,101.7845,102.0021,7452.0
2024-01-08 13:40:00,103.15,103.22,103.03,103.15,10834.0,101.9922,102.0614,101.8735,101.9922,10834.0
2024-01-08 13:50:00,103.11,103.2,103.04,103.2,6664.0,101.9526,102.0416,101.8834,102.0416,6664.0
2024-01-08 14:00:00,103.2,103.33,103.15,103.33,9521.0,102.0416,102.1702,101.9922,102.1702,9521.0
2024-01-08 14:10:00,103.35,103.51,103.35,103.42,18463.0,102.1899,102.3481,102.1899,102.2591,18463.0
2024-01-08 14:20:00,103.42,103.55,103.4,103.5,16998.0,102.2591,102.3877,102.2394,102.3383,16998.0
2024-01-08 14:30:00,103.51,103.52,103.36,103.42,20382.0,102.3481,102.358,102.1998,102.2591,20382.0
2024-01-08 14:40:00,103.43,103.46,103.3,103.44,15013.0,102.269,102.2987,102.1405,102.2789,15013.0
2024-01-08 14:50:00,103.42,103.44,103.36,103.37,14568.0,102.2591,102.2789,102.1998,102.2097,14568.0
2024-01-08 15:00:00,103.33,103.35,103.21,103.25,15084.0,102.1702,102.1899,102.0515,102.0911,15084.0
2024-01-08 15:10:00,103.27,103.27,103.05,103.24,21416.0,102.1108,102.1108,101.8933,102.0812,21416.0
2024-01-08 15:20:00,103.25,103.38,103.24,103.26,17608.0,102.0911,102.2196,102.0812,102.1009,17608.0
2024-01-08 15:30:00,103.26,103.41,103.18,103.39,22571.0,102.1009,102.2493,102.0218,102.2295,22571.0
2024-01-08 15:40:00,103.41,103.45,103.3,103.31,32143.0,102.2493,102.2888,102.1405,102.1504,32143.0
2024-01-08 15:50:00,103.3,103.77,103.3,103.74,132163.0,102.1405,102.6052,102.1405,102.5756,132163.0
2024-01-09 09:30:00,102.55,103.03,102.36,102.86,44836.0,101.3989,101.8735,101.211,101.7054,44836.0
2024-01-09 09:40:00,102.77,102.84,102.38,102.73,9469.0,101.6164,101.6857,101.2308,101.5769,9469.0
2024-01-09 09:50:00,102.6,103.08,102.42,103.06,7409.0,101.4484,101.923,101.2704,101.9032,7409.0
2024-01-09 10:00:00,103.07,103.08,102.44,102.7,14463.0,101.9131,101.923,101.2901,101.5472,14463.0
2024-01-09 10:10:00,102.66,102.81,102.45,102.46,18191.0,101.5077,101.656,101.3,101.3099,18191.0
2024-01-09 10:20:00,102.49,102.85,102.48,102.72,14901.0,101.3396,101.6955,101.3297,101.567,14901.0
2024-01-09 10:30:00,102.72,102.75,102.44,102.59,15186.0,101.567,101.5967,101.2901,101.4385,15186.0
2024-01-09 10:40:00,102.58,102.75,102.52,102.75,23220.0,101.4286,101.5967,101.3693,101.5967,23220.0
2024-01-09 10:50:00,102.75,102.79,102.49,102.49,15439.0,101.5967,101.6362,101.3396,101.3396,15439.0
2024-01-09 11:00:00,102.47,102.52,102.35,102.49,14399.0,101.3198,101.3693,101.2012,101.3396,14399.0
2024-01-09 11:10:00,102.5,102.57,102.41,102.42,8003.0,101.3495,101.4187,101.2605,101.2704,8003.0
2024-01-09 11:20:00,102.32,102.56,102.32,102.54,35548.0,101.1715,101.4088,101.1715,101.389,35548.0
2024-01-09 11:30:00,102.56,102.62,102.48,102.59,14453.0,101.4088,101.4681,101.3297,101.4385,14453.0
2024-01-09 11:40:00,102.63,102.87,102.63,102.85,11226.0,101.478,101.7153,101.478,101.6955,11226.0
2024-01-09 11:50:00,102.87,102.96,102.77,102.96,9402.0,101.7153,101.8043,101.6164,101.8043,9402.0
2024-01-09 12:00:00,102.93,103.03,102.93,103.01,7963.0,101.7746,101.8735,101.7746,101.8538,7963.0
2024-01-09 12:10:00,102.98,103.06,102.95,102.97,10770.0,101.8241,101.9032,101.7944,101.8142,10770.0
2024-01-09 12:20:00,102.95,103.14,102.95,103.09,19180.0,101.7944,101.9823,101.7944,101.9329,19180.0
2024-01-09 12:30:00,103.1,103.18,103.05,103.13,6234.0,101.9427,102.0218,101.8933,101.9724,6234.0
2024-01-09 12:40:00,103.14,103.17,103.07,103.13,6430.0,101.9823,102.012,101.9131,101.9724,6430.0
2024-01-09 12:50:00,103.13,103.22,103.08,103.15,7630.0,101.9724,102.0614,101.923,101.9922,7630.0
2024-01-09 13:00:00,103.16,103.38,103.16,103.37,13368.0,102.0021,102.2196,102.0021,102.2097,13368.0
2024-01-09 13:10:00,103.33,103.42,103.23,103.24,5505.0,102.1702,102.2591,102.0713,102.0812,5505.0
2024-01-09 13:20:00,103.22,103.25,103.14,103.18,8770.0,102.0614,102.0911,101.9823,102.0218,8770.0
2024-01-09 13:30:00,103.16,103.17,102.95,103.15,13012.0,102.0021,102.012,101.7944,101.9922,13012.0
2024-01-09 13:40:00,103.16,103.34,103.14,103.32,7654.0,102.0021,102.18,101.9823,102.1603,7654.0
2024-01-09 13:50:00,103.32,103.55,103.32,103.49,10102.0,102.1603,102.3877,102.1603,102.3284,10102.0
2024-01-09 14:00:00,103.57,103.57,103.4,103.48,24297.0,102.4075,102.4075,102.2394,102.3185,24297.0
2024-01-09 14:10:00,103.49,103.51,103.32,103.37,6337.0,102.3284,102.3481,102.1603,102.2097,6337.0
2024-01-09 14:20:00,103.34,103.37,103.17,103.2,7031.0,102.18,102.2097,102.012,102.0416,7031.0
2024-01-09 14:30:00,103.2,103.28,103.19,103.2,6737.0,102.0416,102.1207,102.0317,102.0416,6737.0
2024-01-09 14:40:00,103.21,103.38,103.17,103.38,5966.0,102.0515,102.2196,102.012,102.2196,5966.0
2024-01-09 14:50:00,103.39,103.39,103.23,103.37,11156.0,102.2295,102.2295,102.0713,102.2097,11156.0
2024-01-09 15:00:00,103.4,103.46,103.34,103.4,10246.0,102.2394,102.2987,102.18,102.2394,10246.0
2024-01-09 15:10:00,103.45,103.5,103.32,103.34,9949.0,102.2888,102.3383,102.1603,102.18,9949.0
2024-01-09 15:20:00,103.35,103.5,103.34,103.35,16859.0,102.1899,102.3383,102.18,102.1899,16859.0
2024-01-09 15:30:00,103.35,103.38,103.23,103.27,15770.0,102.1899,102.2196,102.0713,102.1108,15770.0
2024-01-09 15:40:00,103.26,103.3,103.16,103.19,21092.0,102.1009,102.1405,102.0021,102.0317,21092.0
2024-01-09 15:50:00,103.2,103.35,103.13,103.28,125767.0,102.0416,102.1899,101.9724,102.1207,125767.0
2024-01-10 09:30:00,104.71,106.08,104.65,105.58,82236.0,103.5347,104.8893,103.4753,104.3949,82236.0
2024-01-10 09:40:00,105.58,106.09,105.25,105.89,37580.0,104.3949,104.8992,104.0686,104.7014,37580.0
2024-01-10 09:50:00,105.88,106.11,105.4,105.76,33914.0,104.6915,104.919,104.2169,104.5729,33914.0
2024-01-10 10:00:00,105.78,105.83,105.25,105.34,30991.0,104.5927,104.6421,104.0686,104.1576,30991.0
2024-01-10 10:10:00,105.33,105.57,105.08,105.11,19976.0,104.1477,104.385,103.9005,103.9302,19976.0
2024-01-10 10:20:00,105.06,105.19,104.93,105.08,19035.0,103.8807,104.0093,103.7522,103.9005,19035.0
2024-01-10 10:30:00,105.07,105.19,104.92,105.05,13962.0,103.8906,104.0093,103.7423,103.8709,13962.0
2024-01-10 10:40:00,105.02,105.12,104.89,105.04,20862.0,103.8412,103.9401,103.7126,103.861,20862.0
2024-01-10 10:50:00,105.05,105.15,104.96,105.15,10265.0,103.8709,103.9697,103.7819,103.9697,10265.0
2024-01-10 11:00:00,105.17,105.23,105.08,105.08,13925.0,103.9895,104.0488,103.9005,103.9005,13925.0
2024-01-10 11:10:00,105.05,105.1,104.66,104.66,14167.0,103.8709,103.9203,103.4852,103.4852,14167.0
2024-01-10 11:20:00,104.64,104.79,104.62,104.66,9345.0,103.4655,103.6138,103.4457,103.4852,9345.0
2024-01-10 11:30:00,104.66,104.72,104.58,104.7,7670.0,103.4852,103.5446,103.4061,103.5248,7670.0
2024-01-10 11:40:00,104.66,104.72,104.53,104.69,14623.0,103.4852,103.5446,103.3567,103.5149,14623.0
2024-01-10 11:50:00,104.67,104.74,104.57,104.64,10857.0,103.4951,103.5643,103.3962,103.4655,10857.0
2024-01-10 12:00:00,104.62,104.78,104.58,104.76,8824.0,103.4457,103.6039,103.4061,103.5841,8824.0
2024-01-10 12:10:00,104.76,104.85,104.7,104.85,21582.0,103.5841,103.6731,103.5248,103.6731,21582.0
2024-01-10 12:20:00,104.85,104.97,104.8,104.93,25733.0,103.6731,103.7917,103.6237,103.7522,25733.0
2024-01-10 12:30:00,104.93,104.96,104.76,104.95,13799.0,103.7522,103.7819,103.5841,103.772,13799.0
2024-01-10 12:40:00,104.96,105.05,104.87,105.05,11495.0,103.7819,103.8709,103.6929,103.8709,11495.0
2024-01-10 12:50:00,105.07,105.19,105.06,105.12,16430.0,103.8906,104.0093,103.8807,103.9401,16430.0
2024-01-10 13:00:00,105.17,105.3,105.02,105.11,11516.0,103.9895,104.118,103.8412,103.9302,11516.0
2024-01-10 13:10:00,105.08,105.2,104.94,105.16,9654.0,103.9005,104.0192,103.7621,103.9796,9654.0
2024-01-10 13:20:00,105.11,105.25,105.08,105.08,5704.0,103.9302,104.0686,103.9005,103.9005,5704.0
2024-01-10 13:30:00,105.08,105.12,104.99,105.09,7500.0,103.9005,103.9401,103.8115,103.9104,7500.0
2024-01-10 13:40:00,105.07,105.13,105.03,105.13,9027.0,103.8906,103.95,103.8511,103.95,9027.0
2024-01-10 13:50:00,105.15,105.19,105.07,105.09,25978.0,103.9697,104.0093,103.8906,103.9104,25978.0
2024-01-10 14:00:00,105.11,105.18,105.08,105.09,8365.0,103.9302,103.9994,103.9005,103.9104,8365.0
2024-01-10 14:10:00,105.11,105.36,105.11,105.27,12852.0,103.9302,104.1774,103.9302,104.0884,12852.0
2024-01-10 14:20:00,105.29,105.41,105.26,105.36,8986.0,104.1082,104.2268,104.0785,104.1774,8986.0
2024-01-10 14:30:00,105.37,105.42,105.32,105.36,7547.0,104.1873,104.2367,104.1378,104.1774,7547.0
2024-01-10 14:40:00,105.36,105.39,105.28,105.29,12190.0,104.1774,104.207,104.0983,104.1082,12190.0
2024-01-10 14:50:00,105.31,105.57,105.31,105.54,13834.0,104.1279,104.385,104.1279,104.3554,13834.0
2024-01-10 15:00:00,105.56,105.63,105.49,105.57,10995.0,104.3751,104.4443,104.3059,104.385,10995.0
2024-01-10 15:10:00,105.57,105.57,105.26,105.27,13249.0,104.385,104.385,104.0785,104.0884,13249.0
2024-01-10 15:20:00,105.23,105.23,104.88,104.92,9969.0,104.0488,104.0488,103.7028,103.7423,9969.0
2024-01-10 15:30:00,104.9,104.96,104.83,104.9,10154.0,103.7225,103.7819,103.6533,103.7225,10154.0
2024-01-10 15:40:00,104.9,104.94,104.75,104.8,32713.0,103.7225,103.7621,103.5742,103.6237,32713.0
2024-01-10 15:50:00,104.8,105.27,104.74,105.21,112043.0,103.6237,104.0884,103.5643,104.0291,112043.0
2024-01-11 09:30:00,103.94,105.32,103.45,104.78,63580.0,102.7733,104.1378,102.2888,103.6039,63580.0
2024-01-11 09:40:00,104.75,105.43,104.75,105.14,24236.0,103.5742,104.2466,103.5742,103.9598,24236.0
2024-01-11 09:50:00,105.18,105.57,104.91,105.43,12252.0,103.9994,104.385,103.7324,104.2466,12252.0
2024-01-11 10:00:00,105.46,105.52,104.56,104.58,27848.0,104.2762,104.3356,103.3864,103.4061,27848.0
2024-01-11 10:10:00,104.59,104.67,104.34,104.56,15494.0,103.416,103.4951,103.1688,103.3864,15494.0
2024-01-11 10:20:00,104.57,104.74,104.47,104.51,13616.0,103.3962,103.5643,103.2974,103.3369,13616.0
2024-01-11 10:30:00,104.56,104.78,104.32,104.46,16925.0,103.3864,103.6039,103.149,103.2875,16925.0
2024-01-11 10:40:00,104.45,104.58,104.19,104.3,8751.0,103.2776,103.4061,103.0205,103.1293,8751.0
2024-01-11 10:50:00,104.29,104.29,103.95,103.98,20880.0,103.1194,103.1194,102.7832,102.8129,20880.0
2024-01-11 11:00:00,104.06,104.2,103.98,104.2,6024.0,102.892,103.0304,102.8129,103.0304,6024.0
2024-01-11 11:10:00,104.27,104.27,103.86,103.98,10710.0,103.0996,103.0996,102.6942,102.8129,10710.0
2024-01-11 11:20:00,104.01,104.05,103.91,104.02,7718.0,102.8425,102.8821,102.7436,102.8524,7718.0
2024-01-11 11:30:00,104.0,104.17,103.95,104.02,6230.0,102.8326,103.0007,102.7832,102.8524,6230.0
2024-01-11 11:40:00,104.0,104.32,103.98,104.29,7266.0,102.8326,103.149,102.8129,103.1194,7266.0
2024-01-11 11:50:00,104.39,104.39,104.16,104.23,5976.0,103.2183,103.2183,102.9908,103.0601,5976.0
2024-01-11 12:00:00,104.28,104.37,104.16,104.33,6878.0,103.1095,103.1985,102.9908,103.1589,6878.0
2024-01-11 12:10:00,104.39,104.44,104.29,104.29,5782.0,103.2183,103.2677,103.1194,103.1194,5782.0
2024-01-11 12:20:00,104.31,104.39,104.2,104.2,7758.0,103.1392,103.2183,103.0304,103.0304,7758.0
2024-01-11 12:30:00,104.21,104.39,104.21,104.33,5153.0,103.0403,103.2183,103.0403,103.1589,5153.0
2024-01-11 12:40:00,104.33,104.6,104.33,104.57,4610.0,103.1589,103.4259,103.1589,103.3962,4610.0
2024-01-11 12:50:00,104.6,104.66,104.51,104.61,6662.0,103.4259,103.4852,103.3369,103.4358,6662.0
2024-01-11 13:00:00,104.6,104.85,104.59,104.8,10965.0,103.4259,103.6731,103.416,103.6237,10965.0
2024-01-11 13:10:00,104.84,104.98,104.81,104.91,4146.0,103.6632,103.8016,103.6335,103.7324,4146.0
2024-01-11 13:20:00,104.89,104.92,104.72,104.78,9674.0,103.7126,103.7423,103.5446,103.6039,9674.0
2024-01-11 13:30:00,104.78,104.83,104.7,104.7,9553.0,103.6039,103.6533,103.5248,103.5248,9553.0
2024-01-11 13:40:00,104.72,104.77,104.67,104.75,10023.0,103.5446,103.594,103.4951,103.5742,10023.0
2024-01-11 13:50:00,104.74,105.06,104.71,105.0,17276.0,103.5643,103.8807,103.5347,103.8214,17276.0
2024-01-11 14:00:00,105.01,105.12,104.78,104.8,9911.0,103.8313,103.9401,103.6039,103.6237,9911.0
2024-01-11 14:10:00,104.83,104.98,104.8,104.87,17335.0,103.6533,103.8016,103.6237,103.6929,17335.0
2024-01-11 14:20:00,104.9,105.08,104.9,105.07,18215.0,103.7225,103.9005,103.7225,103.8906,18215.0
2024-01-11 14:30:00,105.08,105.11,104.92,105.09,7372.0,103.9005,103.9302,103.7423,103.9104,7372.0
2024-01-11 14:40:00,105.12,105.26,105.09,105.25,10774.0,103.9401,104.0785,103.9104,104.0686,10774.0
2024-01-11 14:50:00,105.24,105.5,105.24,105.39,12231.0,104.0587,104.3158,104.0587,104.207,12231.0
2024-01-11 15:00:00,105.4,105.5,105.34,105.42,17024.0,104.2169,104.3158,104.1576,104.2367,17024.0
2024-01-11 15:10:00,105.42,105.42,105.21,105.34,14580.0,104.2367,104.2367,104.0291,104.1576,14580.0
2024-01-11 15:20:00,105.41,105.65,105.37,105.62,13999.0,104.2268,104.4641,104.1873,104.4345,13999.0
2024-01-11 15:30:00,105.64,105.67,105.45,105.47,19296.0,104.4542,104.4839,104.2664,104.2861,19296.0
2024-01-11 15:40:00,105.47,105.54,105.4,105.51,28042.0,104.2861,104.3554,104.2169,104.3257,28042.0
2024-01-11 15:50:00,105.48,105.88,105.34,105.79,120058.0,104.296,104.6915,104.1576,104.6025,120058.0
2024-01-12 09:30:00,106.14,106.39,104.79,105.39,36989.0,104.9486,105.1958,103.6138,104.207,36989.0
2024-01-12 09:40:00,105.39,105.79,105.22,105.22,19787.0,104.207,104.6025,104.0389,104.0389,19787.0
2024-01-12 09:50:00,105.25,105.33,104.85,104.92,9156.0,104.0686,104.1477,103.6731,103.7423,9156.0
2024-01-12 10:00:00,104.93,105.09,104.55,104.92,19053.0,103.7522,103.9104,103.3765,103.7423,19053.0
2024-01-12 10:10:00,105.0,105.11,104.65,104.65,9009.0,103.8214,103.9302,103.4753,103.4753,9009.0
2024-01-12 10:20:00,104.7,104.83,104.46,104.6,15791.0,103.5248,103.6533,103.2875,103.4259,15791.0
2024-01-12 10:30:00,104.6,104.74,104.36,104.42,10299.0,103.4259,103.5643,103.1886,103.2479,10299.0
2024-01-12 10:40:00,104.42,104.47,104.05,104.08,16916.0,103.2479,103.2974,102.8821,102.9117,16916.0
2024-01-12 10:50:00,104.14,104.25,104.01,104.25,24316.0,102.9711,103.0798,102.8425,103.0798,24316.0
2024-01-12 11:00:00,104.28,104.6,104.26,104.59,12510.0,103.1095,103.4259,103.0897,103.416,12510.0
2024-01-12 11:10:00,104.55,104.82,104.55,104.75,9037.0,103.3765,103.6434,103.3765,103.5742,9037.0
2024-01-12 11:20:00,104.75,104.76,104.56,104.6,4053.0,103.5742,103.5841,103.3864,103.4259,4053.0
2024-01-12 11:30:00,104.61,104.66,104.23,104.23,11048.0,103.4358,103.4852,103.0601,103.0601,11048.0
2024-01-12 11:40:00,104.31,104.46,104.18,104.31,5341.0,103.1392,103.2875,103.0106,103.1392,5341.0
2024-01-12 11:50:00,104.3,104.38,104.2,104.36,6663.0,103.1293,103.2084,103.0304,103.1886,6663.0
2024-01-12 12:00:00,104.36,104.5,104.27,104.34,6838.0,103.1886,103.327,103.0996,103.1688,6838.0
2024-01-12 12:10:00,104.36,104.55,104.32,104.51,5661.0,103.1886,103.3765,103.149,103.3369,5661.0
2024-01-12 12:20:00,104.57,104.59,104.33,104.38,4035.0,103.3962,103.416,103.1589,103.2084,4035.0
2024-01-12 12:30:00,104.38,104.4,104.26,104.35,4611.0,103.2084,103.2281,103.0897,103.1787,4611.0
2024-01-12 12:40:00,104.33,104.47,104.3,104.47,13032.0,103.1589,103.2974,103.1293,103.2974,13032.0
2024-01-12 12:50:00,104.46,104.65,104.42,104.57,8291.0,103.2875,103.4753,103.2479,103.3962,8291.0
2024-01-12 13:00:00,104.61,104.72,104.61,104.72,6780.0,103.4358,103.5446,103.4358,103.5446,6780.0
2024-01-12 13:10:00,104.74,104.74,104.62,104.68,7378.0,103.5643,103.5643,103.4457,103.505,7378.0
2024-01-12 13:20:00,104.68,104.73,104.58,104.65,7954.0,103.505,103.5544,103.4061,103.4753,7954.0
2024-01-12 13:30:00,104.68,104.83,104.67,104.83,5583.0,103.505,103.6533,103.4951,103.6533,5583.0
2024-01-12 13:40:00,104.85,104.95,104.81,104.9,14186.0,103.6731,103.772,103.6335,103.7225,14186.0
2024-01-12 13:50:00,104.92,104.92,104.77,104.87,6043.0,103.7423,103.7423,103.594,103.6929,6043.0
2024-01-12 14:00:00,104.88,104.97,104.88,104.95,4833.0,103.7028,103.7917,103.7028,103.772,4833.0
2024-01-12 14:10:00,104.94,104.96,104.91,104.92,3916.0,103.7621,103.7819,103.7324,103.7423,3916.0
2024-01-12 14:20:00,104.89,104.89,104.74,104.81,8183.0,103.7126,103.7126,103.5643,103.6335,8183.0
2024-01-12 14:30:00,104.83,104.84,104.68,104.75,6902.0,103.6533,103.6632,103.505,103.5742,6902.0
2024-01-12 14:40:00,104.76,104.8,104.72,104.76,11147.0,103.5841,103.6237,103.5446,103.5841,11147.0
2024-01-12 14:50:00,104.75,104.84,104.67,104.76,7442.0,103.5742,103.6632,103.4951,103.5841,7442.0
2024-01-12 15:00:00,104.76,104.8,104.69,104.71,12761.0,103.5841,103.6237,103.5149,103.5347,12761.0
2024-01-12 15:10:00,104.7,104.7,104.56,104.66,10089.0,103.5248,103.5248,103.3864,103.4852,10089.0
2024-01-12 15:20:00,104.66,104.78,104.61,104.75,17772.0,103.4852,103.6039,103.4358,103.5742,17772.0
2024-01-12 15:30:00,104.76,104.95,104.73,104.92,15773.0,103.5841,103.772,103.5544,103.7423,15773.0
2024-01-12 15:40:00,104.92,104.96,104.85,104.94,21851.0,103.7423,103.7819,103.6731,103.7621,21851.0
2024-01-12 15:50:00,104.95,104.98,104.71,104.91,121150.0,103.772,103.8016,103.5347,103.7324,121150.0
2024-01-16 09:30:00,104.08,104.16,103.63,104.04,43358.0,102.9117,102.9908,102.4668,102.8722,43358.0
2024-01-16 09:40:00,104.14,104.37,103.74,103.82,15986.0,102.9711,103.1985,102.5756,102.6547,15986.0
2024-01-16 09:50:00,103.8,104.37,103.71,104.35,28474.0,102.6349,103.1985,102.5459,103.1787,28474.0
2024-01-16 10:00:00,104.31,104.4,103.83,104.01,24698.0,103.1392,103.2281,102.6645,102.8425,24698.0
2024-01-16 10:10:00,104.02,104.26,103.93,104.08,11768.0,102.8524,103.0897,102.7634,102.9117,11768.0
2024-01-16 10:20:00,104.11,104.39,104.1,104.39,17566.0,102.9414,103.2183,102.9315,103.2183,17566.0
2024-01-16 10:30:00,104.39,104.57,104.26,104.55,9149.0,103.2183,103.3962,103.0897,103.3765,9149.0
2024-01-16 10:40:00,104.57,104.79,104.55,104.66,13757.0,103.3962,103.6138,103.3765,103.4852,13757.0
2024-01-16 10:50:00,104.67,104.79,104.46,104.46,15503.0,103.4951,103.6138,103.2875,103.2875,15503.0
2024-01-16 11:00:00,104.49,104.61,104.04,104.13,68898.0,103.3171,103.4358,102.8722,102.9612,68898.0
2024-01-16 11:10:00,104.01,104.37,103.95,104.29,9690.0,102.8425,103.1985,102.7832,103.1194,9690.0
2024-01-16 11:20:00,104.29,104.44,104.17,104.19,14962.0,103.1194,103.2677,103.0007,103.0205,14962.0
2024-01-16 11:30:00,104.2,104.29,103.98,104.02,20812.0,103.0304,103.1194,102.8129,102.8524,20812.0
2024-01-16 11:40:00,103.96,104.09,103.81,103.9,17778.0,102.7931,102.9216,102.6448,102.7338,17778.0
2024-01-16 11:50:00,103.93,104.15,103.89,103.99,25345.0,102.7634,102.981,102.7239,102.8228,25345.0
2024-01-16 12:00:00,103.99,104.02,103.68,103.68,13309.0,102.8228,102.8524,102.5162,102.5162,13309.0
2024-01-16 12:10:00,103.7,103.74,103.51,103.55,33165.0,102.536,102.5756,102.3481,102.3877,33165.0
2024-01-16 12:20:00,103.54,103.71,103.35,103.65,31987.0,102.3778,102.5459,102.1899,102.4866,31987.0
2024-01-16 12:30:00,103.64,103.73,103.5,103.67,11363.0,102.4767,102.5657,102.3383,102.5063,11363.0
2024-01-16 12:40:00,103.71,103.8,103.64,103.67,13844.0,102.5459,102.6349,102.4767,102.5063,13844.0
2024-01-16 12:50:00,103.7,103.71,103.58,103.69,8457.0,102.536,102.5459,102.4174,102.5261,8457.0
2024-01-16 13:00:00,103.65,103.81,103.58,103.78,8698.0,102.4866,102.6448,102.4174,102.6151,8698.0
2024-01-16 13:10:00,103.81,104.13,103.8,104.05,13415.0,102.6448,102.9612,102.6349,102.8821,13415.0
2024-01-16 13:20:00,104.04,104.08,103.8,103.89,12027.0,102.8722,102.9117,102.6349,102.7239,12027.0
2024-01-16 13:30:00,103.9,103.97,103.67,103.67,9003.0,102.7338,102.803,102.5063,102.5063,9003.0
2024-01-16 13:40:00,103.7,103.74,103.62,103.66,11150.0,102.536,102.5756,102.4569,102.4965,11150.0
2024-01-16 13:50:00,103.62,103.64,103.5,103.6,11352.0,102.4569,102.4767,102.3383,102.4371,11352.0
2024-01-16 14:00:00,103.59,103.68,103.52,103.53,12771.0,102.4272,102.5162,102.358,102.3679,12771.0
2024-01-16 14:10:00,103.55,103.57,103.31,103.32,11901.0,102.3877,102.4075,102.1504,102.1603,11901.0
2024-01-16 14:20:00,103.34,103.59,103.34,103.51,13659.0,102.18,102.4272,102.18,102.3481,13659.0
2024-01-16 14:30:00,103.5,103.69,103.45,103.67,12102.0,102.3383,102.5261,102.2888,102.5063,12102.0
2024-01-16 14:40:00,103.72,103.86,103.64,103.82,13747.0,102.5558,102.6942,102.4767,102.6547,13747.0
2024-01-16 14:50:00,103.81,103.87,103.74,103.85,28762.0,102.6448,102.7041,102.5756,102.6843,28762.0
2024-01-16 15:00:00,103.84,103.86,103.73,103.83,17674.0,102.6744,102.6942,102.5657,102.6645,17674.0
2024-01-16 15:10:00,103.85,104.01,103.82,104.0,26091.0,102.6843,102.8425,102.6547,102.8326,26091.0
2024-01-16 15:20:00,103.99,104.01,103.9,104.0,11633.0,102.8228,102.8425,102.7338,102.8326,11633.0
2024-01-16 15:30:00,104.02,104.1,103.89,103.93,18314.0,102.8524,102.9315,102.7239,102.7634,18314.0
2024-01-16 15:40:00,103.9,103.92,103.77,103.92,31597.0,102.7338,102.7535,102.6052,102.7535,31597.0
2024-01-16 15:50:00,103.89,104.14,103.8,104.12,167417.0,102.7239,102.9711,102.6349,102.9513,167417.0
2024-01-17 09:30:00,103.19,103.98,102.46,103.38,42102.0,102.0317,102.8129,101.3099,102.2196,42102.0
2024-01-17 09:40:00,103.33,103.84,103.24,103.7,12237.0,102.1702,102.6744,102.0812,102.536,12237.0
2024-01-17 09:50:00,103.81,103.81,103.11,103.39,10642.0,102.6448,102.6448,101.9526,102.2295,10642.0
2024-01-17 10:00:00,103.4,103.5,103.22,103.46,14580.0,102.2394,102.3383,102.0614,102.2987,14580.0
2024-01-17 10:10:00,103.48,103.56,103.15,103.39,32256.0,102.3185,102.3976,101.9922,102.2295,32256.0
2024-01-17 10:20:00,103.34,103.55,103.24,103.33,19092.0,102.18,102.3877,102.0812,102.1702,19092.0
2024-01-17 10:30:00,103.22,103.32,103.03,103.1,28314.0,102.0614,102.1603,101.8735,101.9427,28314.0
2024-01-17 10:40:00,103.03,103.07,102.72,103.07,66212.0,101.8735,101.9131,101.567,101.9131,66212.0
2024-01-17 10:50:00,103.11,103.23,102.87,102.95,9759.0,101.9526,102.0713,101.7153,101.7944,9759.0
2024-01-17 11:00:00,102.95,103.45,102.95,103.35,21653.0,101.7944,102.2888,101.7944,102.1899,21653.0
2024-01-17 11:10:00,103.35,103.52,103.3,103.5,18282.0,102.1899,102.358,102.1405,102.3383,18282.0
2024-01-17 11:20:00,103.54,103.72,103.52,103.62,40199.0,102.3778,102.5558,102.358,102.4569,40199.0
2024-01-17 11:30:00,103.66,103.73,103.57,103.59,15971.0,102.4965,102.5657,102.4075,102.4272,15971.0
2024-01-17 11:40:00,103.66,103.86,103.65,103.7,23187.0,102.4965,102.6942,102.4866,102.536,23187.0
2024-01-17 11:50:00,103.69,103.72,103.62,103.62,6980.0,102.5261,102.5558,102.4569,102.4569,6980.0
2024-01-17 12:00:00,103.59,103.82,103.4,103.41,10429.0,102.4272,102.6547,102.2394,102.2493,10429.0
2024-01-17 12:10:00,103.41,103.58,103.4,103.55,7694.0,102.2493,102.4174,102.2394,102.3877,7694.0
2024-01-17 12:20:00,103.54,103.54,103.38,103.5,10993.0,102.3778,102.3778,102.2196,102.3383,10993.0
2024-01-17 12:30:00,103.5,103.51,103.31,103.34,6609.0,102.3383,102.3481,102.1504,102.18,6609.0
2024-01-17 12:40:00,103.34,103.52,103.32,103.46,18342.0,102.18,102.358,102.1603,102.2987,18342.0
2024-01-17 12:50:00,103.48,103.64,103.48,103.58,7089.0,102.3185,102.4767,102.3185,102.4174,7089.0
2024-01-17 13:00:00,103.58,103.6,103.46,103.46,7442.0,102.4174,102.4371,102.2987,102.2987,7442.0
2024-01-17 13:10:00,103.46,103.46,103.25,103.29,29467.0,102.2987,102.2987,102.0911,102.1306,29467.0
2024-01-17 13:20:00,103.31,103.31,103.14,103.27,5153.0,102.1504,102.1504,101.9823,102.1108,5153.0
2024-01-17 13:30:00,103.24,103.24,103.14,103.2,10984.0,102.0812,102.0812,101.9823,102.0416,10984.0
2024-01-17 13:40:00,103.18,103.48,103.16,103.2,26515.0,102.0218,102.3185,102.0021,102.0416,26515.0
2024-01-17 13:50:00,103.2,103.39,103.19,103.37,13844.0,102.0416,102.2295,102.0317,102.2097,13844.0
2024-01-17 14:00:00,103.39,103.51,103.25,103.25,8141.0,102.2295,102.3481,102.0911,102.0911,8141.0
2024-01-17 14:10:00,103.25,103.35,103.23,103.33,15242.0,102.0911,102.1899,102.0713,102.1702,15242.0
2024-01-17 14:20:00,103.29,103.4,103.29,103.4,14127.0,102.1306,102.2394,102.1306,102.2394,14127.0
2024-01-17 14:30:00,103.42,103.52,103.42,103.43,10660.0,102.2591,102.358,102.2591,102.269,10660.0
2024-01-17 14:40:00,103.45,103.59,103.43,103.52,12350.0,102.2888,102.4272,102.269,102.358,12350.0
2024-01-17 14:50:00,103.5,103.51,103.35,103.4,27695.0,102.3383,102.3481,102.1899,102.2394,27695.0
2024-01-17 15:00:00,103.37,103.38,103.17,103.23,19094.0,102.2097,102.2196,102.012,102.0713,19094.0
2024-01-17 15:10:00,103.24,103.32,103.12,103.29,20569.0,102.0812,102.1603,101.9625,102.1306,20569.0
2024-01-17 15:20:00,103.3,103.47,103.28,103.39,33056.0,102.1405,102.3086,102.1207,102.2295,33056.0
2024-01-17 15:30:00,103.39,103.48,103.29,103.41,45412.0,102.2295,102.3185,102.1306,102.2493,45412.0
2024-01-17 15:40:00,103.41,103.58,103.4,103.54,36957.0,102.2493,102.4174,102.2394,102.3778,36957.0
2024-01-17 15:50:00,103.52,103.78,103.5,103.76,182430.0,102.358,102.6151,102.3383,102.5953,182430.0
2024-01-18 09:30:00,105.2,105.8,104.88,105.18,48418.0,104.0192,104.6124,103.7028,103.9994,48418.0
2024-01-18 09:40:00,105.22,105.63,105.07,105.07,39451.0,104.0389,104.4443,103.8906,103.8906,39451.0
2024-01-18 09:50:00,105.13,105.33,104.95,105.02,12148.0,103.95,104.1477,103.772,103.8412,12148.0
2024-01-18 10:00:00,105.03,105.11,104.59,104.7,14609.0,103.8511,103.9302,103.416,103.5248,14609.0
2024-01-18 10:10:00,104.69,104.96,104.55,104.77,20377.0,103.5149,103.7819,103.3765,103.594,20377.0
2024-01-18 10:20:00,104.82,104.89,104.47,104.49,9145.0,103.6434,103.7126,103.2974,103.3171,9145.0
2024-01-18 10:30:00,104.51,104.9,104.32,104.81,26513.0,103.3369,103.7225,103.149,103.6335,26513.0
2024-01-18 10:40:00,104.79,104.79,104.4,104.53,25171.0,103.6138,103.6138,103.2281,103.3567,25171.0
2024-01-18 10:50:00,104.53,104.62,104.41,104.5,11332.0,103.3567,103.4457,103.238,103.327,11332.0
2024-01-18 11:00:00,104.54,104.62,104.33,104.5,10899.0,103.3666,103.4457,103.1589,103.327,10899.0
2024-01-18 11:10:00,104.51,104.57,104.34,104.41,9364.0,103.3369,103.3962,103.1688,103.238,9364.0
2024-01-18 11:20:00,104.39,104.43,104.3,104.4,9110.0,103.2183,103.2578,103.1293,103.2281,9110.0
2024-01-18 11:30:00,104.37,104.42,104.27,104.3,10316.0,103.1985,103.2479,103.0996,103.1293,10316.0
2024-01-18 11:40:00,104.3,104.39,104.05,104.11,12962.0,103.1293,103.2183,102.8821,102.9414,12962.0
2024-01-18 11:50:00,104.03,104.16,103.78,103.81,10096.0,102.8623,102.9908,102.6151,102.6448,10096.0
2024-01-18 12:00:00,103.79,103.79,103.43,103.51,12982.0,102.625,102.625,102.269,102.3481,12982.0
2024-01-18 12:10:00,103.53,103.54,103.31,103.37,11644.0,102.3679,102.3778,102.1504,102.2097,11644.0
2024-01-18 12:20:00,103.38,103.41,103.18,103.29,15304.0,102.2196,102.2493,102.0218,102.1306,15304.0
2024-01-18 12:30:00,103.25,103.3,103.16,103.3,16742.0,102.0911,102.1405,102.0021,102.1405,16742.0
2024-01-18 12:40:00,103.31,103.43,103.26,103.43,9969.0,102.1504,102.269,102.1009,102.269,9969.0
2024-01-18 12:50:00,103.4,103.4,103.21,103.23,8938.0,102.2394,102.2394,102.0515,102.0713,8938.0
2024-01-18 13:00:00,103.19,103.19,102.96,103.13,29270.0,102.0317,102.0317,101.8043,101.9724,29270.0
2024-01-18 13:10:00,103.17,103.29,103.1,103.19,18477.0,102.012,102.1306,101.9427,102.0317,18477.0
2024-01-18 13:20:00,103.16,103.37,103.1,103.31,13784.0,102.0021,102.2097,101.9427,102.1504,13784.0
2024-01-18 13:30:00,103.32,103.55,103.29,103.5,10746.0,102.1603,102.3877,102.1306,102.3383,10746.0
2024-01-18 13:40:00,103.45,103.46,103.34,103.38,7326.0,102.2888,102.2987,102.18,102.2196,7326.0
2024-01-18 13:50:00,103.36,103.46,103.36,103.45,8305.0,102.1998,102.2987,102.1998,102.2888,8305.0
2024-01-18 14:00:00,103.47,103.53,103.45,103.52,15669.0,102.3086,102.3679,102.2888,102.358,15669.0
2024-01-18 14:10:00,103.52,103.62,103.45,103.48,12213.0,102.358,102.4569,102.2888,102.3185,12213.0
2024-01-18 14:20:00,103.47,103.66,103.43,103.63,11077.0,102.3086,102.4965,102.269,102.4668,11077.0
2024-01-18 14:30:00,103.67,103.84,103.67,103.8,20199.0,102.5063,102.6744,102.5063,102.6349,20199.0
2024-01-18 14:40:00,103.8,103.81,103.59,103.78,15386.0,102.6349,102.6448,102.4272,102.6151,15386.0
2024-01-18 14:50:00,103.75,103.9,103.75,103.88,8891.0,102.5854,102.7338,102.5854,102.714,8891.0
2024-01-18 15:00:00,103.89,104.22,103.88,104.22,25714.0,102.7239,103.0502,102.714,103.0502,25714.0
2024-01-18 15:10:00,104.2,104.26,104.15,104.2,11722.0,103.0304,103.0897,102.981,103.0304,11722.0
2024-01-18 15:20:00,104.18,104.22,104.08,104.18,21767.0,103.0106,103.0502,102.9117,103.0106,21767.0
2024-01-18 15:30:00,104.19,104.25,104.12,104.16,28231.0,103.0205,103.0798,102.9513,102.9908,28231.0
2024-01-18 15:40:00,104.11,104.33,104.11,104.21,34129.0,102.9414,103.1589,102.9414,103.0403,34129.0
2024-01-18 15:50:00,104.19,104.43,103.99,104.24,135848.0,103.0205,103.2578,102.8228,103.0699,135848.0
2024-01-19 09:30:00,104.66,104.75,103.83,104.33,78587.0,103.4852,103.5742,102.6645,103.1589,78587.0
2024-01-19 09:40:00,104.2,104.4,103.48,103.7,9295.0,103.0304,103.2281,102.3185,102.536,9295.0
2024-01-19 09:50:00,103.73,103.8,103.54,103.55,10008.0,102.5657,102.6349,102.3778,102.3877,10008.0
2024-01-19 10:00:00,103.71,104.17,103.67,103.93,9357.0,102.5459,103.0007,102.5063,102.7634,9357.0
2024-01-19 10:10:00,103.93,104.35,103.88,104.35,9085.0,102.7634,103.1787,102.714,103.1787,9085.0
2024-01-19 10:20:00,104.37,104.43,104.13,104.18,8846.0,103.1985,103.2578,102.9612,103.0106,8846.0
2024-01-19 10:30:00,104.18,104.18,103.9,103.96,5319.0,103.0106,103.0106,102.7338,102.7931,5319.0
2024-01-19 10:40:00,103.98,104.26,103.97,104.03,11353.0,102.8129,103.0897,102.803,102.8623,11353.0
2024-01-19 10:50:00,103.99,104.31,103.97,104.25,6430.0,102.8228,103.1392,102.803,103.0798,6430.0
2024-01-19 11:00:00,104.25,104.59,104.22,104.58,7459.0,103.0798,103.416,103.0502,103.4061,7459.0
2024-01-19 11:10:00,104.62,104.76,104.45,104.5,16294.0,103.4457,103.5841,103.2776,103.327,16294.0
2024-01-19 11:20:00,104.48,104.5,104.4,104.4,5737.0,103.3072,103.327,103.2281,103.2281,5737.0
2024-01-19 11:30:00,104.4,104.45,104.28,104.32,6903.0,103.2281,103.2776,103.1095,103.149,6903.0
2024-01-19 11:40:00,104.32,104.42,104.27,104.37,5732.0,103.149,103.2479,103.0996,103.1985,5732.0
2024-01-19 11:50:00,104.35,104.54,104.35,104.51,11014.0,103.1787,103.3666,103.1787,103.3369,11014.0
2024-01-19 12:00:00,104.52,104.52,104.44,104.45,10204.0,103.3468,103.3468,103.2677,103.2776,10204.0
2024-01-19 12:10:00,104.45,104.77,104.42,104.72,12288.0,103.2776,103.594,103.2479,103.5446,12288.0
2024-01-19 12:20:00,104.72,105.04,104.71,105.0,18430.0,103.5446,103.861,103.5347,103.8214,18430.0
2024-01-19 12:30:00,105.0,105.14,104.9,104.99,22082.0,103.8214,103.9598,103.7225,103.8115,22082.0
2024-01-19 12:40:00,104.97,105.1,104.86,104.94,17102.0,103.7917,103.9203,103.683,103.7621,17102.0
2024-01-19 12:50:00,104.96,105.24,104.96,105.24,8260.0,103.7819,104.0587,103.7819,104.0587,8260.0
2024-01-19 13:00:00,105.23,105.23,105.0,105.0,6550.0,104.0488,104.0488,103.8214,103.8214,6550.0
2024-01-19 13:10:00,105.01,105.14,104.97,105.05,8984.0,103.8313,103.9598,103.7917,103.8709,8984.0
2024-01-19 13:20:00,105.07,105.51,105.07,105.48,114591.0,103.8906,104.3257,103.8906,104.296,114591.0
2024-01-19 13:30:00,105.55,105.69,105.53,105.64,20358.0,104.3652,104.5037,104.3455,104.4542,20358.0
2024-01-19 13:40:00,105.68,105.86,105.65,105.77,31335.0,104.4938,104.6718,104.4641,104.5828,31335.0
2024-01-19 13:50:00,105.78,105.84,105.76,105.77,15201.0,104.5927,104.652,104.5729,104.5828,15201.0
2024-01-19 14:00:00,105.79,105.9,105.75,105.84,14810.0,104.6025,104.7113,104.563,104.652,14810.0
2024-01-19 14:10:00,105.84,106.03,105.84,105.91,19509.0,104.652,104.8399,104.652,104.7212,19509.0
2024-01-19 14:20:00,105.91,106.21,105.86,106.05,21634.0,104.7212,105.0178,104.6718,104.8596,21634.0
2024-01-19 14:30:00,106.06,106.07,105.85,106.01,20940.0,104.8695,104.8794,104.6619,104.8201,20940.0
2024-01-19 14:40:00,106.01,106.02,105.78,105.89,18046.0,104.8201,104.83,104.5927,104.7014,18046.0
2024-01-19 14:50:00,105.91,105.93,105.78,105.83,8841.0,104.7212,104.741,104.5927,104.6421,8841.0
2024-01-19 15:00:00,105.82,105.99,105.71,105.82,14440.0,104.6322,104.8003,104.5234,104.6322,14440.0
2024-01-19 15:10:00,105.84,105.96,105.79,105.93,19883.0,104.652,104.7706,104.6025,104.741,19883.0
2024-01-19 15:20:00,105.93,106.03,105.87,106.01,21585.0,104.741,104.8399,104.6816,104.8201,21585.0
2024-01-19 15:30:00,106.0,106.17,105.94,106.09,21894.0,104.8102,104.9783,104.7509,104.8992,21894.0
2024-01-19 15:40:00,106.09,106.17,106.0,106.12,38796.0,104.8992,104.9783,104.8102,104.9288,38796.0
2024-01-19 15:50:00,106.11,106.22,106.01,106.08,102593.0,104.919,105.0277,104.8201,104.8893,102593.0
2024-01-22 09:30:00,106.89,107.47,106.68,106.92,67104.0,105.6902,106.2637,105.4826,105.7199,67104.0
2024-01-22 09:40:00,107.0,107.14,106.38,106.91,23132.0,105.799,105.9374,105.1859,105.71,23132.0
2024-01-22 09:50:00,106.86,107.5,106.56,107.37,31615.0,105.6605,106.2934,105.3639,106.1648,31615.0
2024-01-22 10:00:00,107.31,107.59,107.1,107.51,23855.0,106.1055,106.3823,105.8978,106.3032,23855.0
2024-01-22 10:10:00,107.56,108.1,107.5,107.93,33389.0,106.3527,106.8866,106.2934,106.7185,33389.0
2024-01-22 10:20:00,107.97,108.39,107.95,108.08,38834.0,106.7581,107.1734,106.7383,106.8668,38834.0
2024-01-22 10:30:00,108.08,108.37,108.01,108.18,32884.0,106.8668,107.1536,106.7976,106.9657,32884.0
2024-01-22 10:40:00,108.11,108.2,108.0,108.0,25520.0,106.8965,106.9855,106.7877,106.7877,25520.0
2024-01-22 10:50:00,108.03,108.26,108.02,108.14,40072.0,106.8174,107.0448,106.8075,106.9262,40072.0
2024-01-22 11:00:00,108.14,108.51,108.01,108.5,44566.0,106.9262,107.292,106.7976,107.2821,44566.0
2024-01-22 11:10:00,108.5,108.5,108.19,108.25,19432.0,107.2821,107.2821,106.9756,107.0349,19432.0
2024-01-22 11:20:00,108.29,108.38,108.2,108.36,19430.0,107.0745,107.1635,106.9855,107.1437,19430.0
2024-01-22 11:30:00,108.36,108.36,108.02,108.07,9939.0,107.1437,107.1437,106.8075,106.857,9939.0
2024-01-22 11:40:00,108.0,108.19,107.93,108.12,13845.0,106.7877,106.9756,106.7185,106.9064,13845.0
2024-01-22 11:50:00,108.11,108.18,108.04,108.16,8284.0,106.8965,106.9657,106.8273,106.9459,8284.0
2024-01-22 12:00:00,108.19,108.23,108.1,108.15,12829.0,106.9756,107.0152,106.8866,106.9361,12829.0
2024-01-22 12:10:00,108.14,108.35,108.14,108.33,33959.0,106.9262,107.1338,106.9262,107.114,33959.0
2024-01-22 12:20:00,108.35,108.4,108.29,108.29,12918.0,107.1338,107.1832,107.0745,107.0745,12918.0
2024-01-22 12:30:00,108.25,108.29,108.16,108.29,9397.0,107.0349,107.0745,106.9459,107.0745,9397.0
2024-01-22 12:40:00,108.3,108.33,108.19,108.2,13156.0,107.0844,107.114,106.9756,106.9855,13156.0
2024-01-22 12:50:00,108.17,108.17,107.97,108.03,12456.0,106.9558,106.9558,106.7581,106.8174,12456.0
2024-01-22 13:00:00,108.02,108.16,107.9,108.04,29628.0,106.8075,106.9459,106.6889,106.8273,29628.0
2024-01-22 13:10:00,108.01,108.18,107.93,107.93,10526.0,106.7976,106.9657,106.7185,106.7185,10526.0
2024-01-22 13:20:00,107.9,108.02,107.84,107.89,7393.0,106.6889,106.8075,106.6295,106.679,7393.0
2024-01-22 13:30:00,107.89,108.12,107.87,108.12,14716.0,106.679,106.9064,106.6592,106.9064,14716.0
2024-01-22 13:40:00,108.13,108.17,108.05,108.12,11632.0,106.9163,106.9558,106.8372,106.9064,11632.0
2024-01-22 13:50:00,108.14,108.25,108.14,108.16,11257.0,106.9262,107.0349,106.9262,106.9459,11257.0
2024-01-22 14:00:00,108.19,108.3,108.17,108.25,13199.0,106.9756,107.0844,106.9558,107.0349,13199.0
2024-01-22 14:10:00,108.25,108.34,108.18,108.23,30556.0,107.0349,107.1239,106.9657,107.0152,30556.0
2024-01-22 14:20:00,108.19,108.26,108.14,108.24,7666.0,106.9756,107.0448,106.9262,107.025,7666.0
2024-01-22 14:30:00,108.27,108.34,108.17,108.2,14254.0,107.0547,107.1239,106.9558,106.9855,14254.0
2024-01-22 14:40:00,108.2,108.32,108.19,108.31,18867.0,106.9855,107.1041,106.9756,107.0943,18867.0
2024-01-22 14:50:00,108.32,108.53,108.31,108.52,21654.0,107.1041,107.3118,107.0943,107.3019,21654.0
2024-01-22 15:00:00,108.53,108.6,108.44,108.59,20683.0,107.3118,107.381,107.2228,107.3711,20683.0
2024-01-22 15:10:00,108.59,108.97,108.59,108.97,54214.0,107.3711,107.7469,107.3711,107.7469,54214.0
2024-01-22 15:20:00,108.97,109.25,108.94,109.24,54144.0,107.7469,108.0237,107.7172,108.0138,54144.0
2024-01-22 15:30:00,109.24,109.26,109.11,109.11,48160.0,108.0138,108.0336,107.8853,107.8853,48160.0
2024-01-22 15:40:00,109.11,109.2,109.01,109.06,59333.0,107.8853,107.9743,107.7864,107.8358,59333.0
2024-01-22 15:50:00,109.05,109.25,108.92,109.24,219606.0,107.826,108.0237,107.6974,108.0138,219606.0
2024-01-23 09:30:00,106.28,108.11,106.14,107.13,89041.0,105.087,106.8965,104.9486,105.9275,89041.0
2024-01-23 09:40:00,107.13,107.24,106.4,106.4,30903.0,105.9275,106.0363,105.2057,105.2057,30903.0
2024-01-23 09:50:00,106.41,106.43,105.58,106.16,56671.0,105.2156,105.2354,104.3949,104.9684,56671.0
2024-01-23 10:00:00,106.23,106.23,105.07,105.18,92742.0,105.0376,105.0376,103.8906,103.9994,92742.0
2024-01-23 10:10:00,105.18,105.38,104.76,105.04,36758.0,103.9994,104.1971,103.5841,103.861,36758.0
2024-01-23 10:20:00,105.11,105.12,104.03,104.32,51050.0,103.9302,103.9401,102.8623,103.149,51050.0
2024-01-23 10:30:00,104.31,104.38,103.74,103.91,36326.0,103.1392,103.2084,102.5756,102.7436,36326.0
2024-01-23 10:40:00,103.85,103.9,103.37,103.81,39655.0,102.6843,102.7338,102.2097,102.6448,39655.0
2024-01-23 10:50:00,103.81,104.12,103.7,103.8,21446.0,102.6448,102.9513,102.536,102.6349,21446.0
2024-01-23 11:00:00,103.84,104.41,103.82,104.41,38667.0,102.6744,103.238,102.6547,103.238,38667.0
2024-01-23 11:10:00,104.4,104.69,104.03,104.08,40477.0,103.2281,103.5149,102.8623,102.9117,40477.0
2024-01-23 11:20:00,104.1,104.13,103.59,103.73,33137.0,102.9315,102.9612,102.4272,102.5657,33137.0
2024-01-23 11:30:00,103.7,103.96,103.55,103.84,48041.0,102.536,102.7931,102.3877,102.6744,48041.0
2024-01-23 11:40:00,103.82,103.95,103.59,103.86,53319.0,102.6547,102.7832,102.4272,102.6942,53319.0
2024-01-23 11:50:00,103.86,103.99,103.71,103.77,23137.0,102.6942,102.8228,102.5459,102.6052,23137.0
2024-01-23 12:00:00,103.76,103.85,103.57,103.69,22092.0,102.5953,102.6843,102.4075,102.5261,22092.0
2024-01-23 12:10:00,103.68,103.73,103.37,103.38,34486.0,102.5162,102.5657,102.2097,102.2196,34486.0
2024-01-23 12:20:00,103.4,103.41,103.14,103.41,33665.0,102.2394,102.2493,101.9823,102.2493,33665.0
2024-01-23 12:30:00,103.44,103.81,103.41,103.6,27116.0,102.2789,102.6448,102.2493,102.4371,27116.0
2024-01-23 12:40:00,103.6,103.61,103.02,103.05,37812.0,102.4371,102.447,101.8636,101.8933,37812.0
2024-01-23 12:50:00,103.06,103.2,102.93,103.11,76324.0,101.9032,102.0416,101.7746,101.9526,76324.0
2024-01-23 13:00:00,103.13,103.15,102.97,103.12,26537.0,101.9724,101.9922,101.8142,101.9625,26537.0
2024-01-23 13:10:00,103.15,103.29,103.04,103.07,20215.0,101.9922,102.1306,101.8834,101.9131,20215.0
2024-01-23 13:20:00,103.08,103.09,102.76,102.77,19862.0,101.923,101.9329,101.6066,101.6164,19862.0
2024-01-23 13:30:00,102.76,103.1,102.75,102.89,49552.0,101.6066,101.9427,101.5967,101.7351,49552.0
2024-01-23 13:40:00,102.84,103.23,102.83,103.22,9727.0,101.6857,102.0713,101.6758,102.0614,9727.0
2024-01-23 13:50:00,103.21,103.42,103.21,103.23,20068.0,102.0515,102.2591,102.0515,102.0713,20068.0
2024-01-23 14:00:00,103.24,103.32,102.86,102.89,18008.0,102.0812,102.1603,101.7054,101.7351,18008.0
2024-01-23 14:10:00,102.85,102.98,102.55,102.56,16994.0,101.6955,101.8241,101.3989,101.4088,16994.0
2024-01-23 14:20:00,102.54,103.0,102.43,103.0,22803.0,101.389,101.8439,101.2803,101.8439,22803.0
2024-01-23 14:30:00,103.01,103.15,102.74,103.06,29278.0,101.8538,101.9922,101.5868,101.9032,29278.0
2024-01-23 14:40:00,103.06,103.43,103.06,103.38,19538.0,101.9032,102.269,101.9032,102.2196,19538.0
2024-01-23 14:50:00,103.4,103.45,103.28,103.31,24469.0,102.2394,102.2888,102.1207,102.1504,24469.0
2024-01-23 15:00:00,103.33,103.48,103.19,103.48,19533.0,102.1702,102.3185,102.0317,102.3185,19533.0
2024-01-23 15:10:00,103.48,103.98,103.47,103.98,39231.0,102.3185,102.8129,102.3086,102.8129,39231.0
2024-01-23 15:20:00,104.0,104.06,103.57,103.68,51135.0,102.8326,102.892,102.4075,102.5162,51135.0
2024-01-23 15:30:00,103.64,104.02,103.64,103.81,57721.0,102.4767,102.8524,102.4767,102.6448,57721.0
2024-01-23 15:40:00,103.79,103.81,103.57,103.58,70283.0,102.625,102.6448,102.4075,102.4174,70283.0
2024-01-23 15:50:00,103.58,103.76,103.49,103.58,338115.0,102.4174,102.5953,102.3284,102.4174,338115.0
2024-01-24 09:30:00,104.55,105.16,104.29,104.95,71811.0,103.3765,103.9796,103.1194,103.772,71811.0
2024-01-24 09:40:00,104.9,105.1,104.12,104.12,36406.0,103.7225,103.9203,102.9513,102.9513,36406.0
2024-01-24 09:50:00,104.13,104.27,103.74,103.81,28839.0,102.9612,103.0996,102.5756,102.6448,28839.0
2024-01-24 10:00:00,103.78,103.88,103.21,103.41,29024.0,102.6151,102.714,102.0515,102.2493,29024.0
2024-01-24 10:10:00,103.49,103.85,103.28,103.79,13476.0,102.3284,102.6843,102.1207,102.625,13476.0
2024-01-24 10:20:00,103.76,103.87,103.59,103.79,13289.0,102.5953,102.7041,102.4272,102.625,13289.0
2024-01-24 10:30:00,103.75,104.02,103.44,103.94,26440.0,102.5854,102.8524,102.2789,102.7733,26440.0
2024-01-24 10:40:00,103.92,104.04,103.73,103.87,14443.0,102.7535,102.8722,102.5657,102.7041,14443.0
2024-01-24 10:50:00,103.88,103.94,103.56,103.68,15642.0,102.714,102.7733,102.3976,102.5162,15642.0
2024-01-24 11:00:00,103.8,103.94,103.69,103.9,15172.0,102.6349,102.7733,102.5261,102.7338,15172.0
2024-01-24 11:10:00,103.84,103.84,103.64,103.84,31408.0,102.6744,102.6744,102.4767,102.6744,31408.0
2024-01-24 11:20:00,103.85,103.93,103.69,103.71,14068.0,102.6843,102.7634,102.5261,102.5459,14068.0
2024-01-24 11:30:00,103.71,103.73,103.4,103.56,15267.0,102.5459,102.5657,102.2394,102.3976,15267.0
2024-01-24 11:40:00,103.54,103.65,103.43,103.55,12405.0,102.3778,102.4866,102.269,102.3877,12405.0
2024-01-24 11:50:00,103.58,103.61,103.44,103.54,6555.0,102.4174,102.447,102.2789,102.3778,6555.0
2024-01-24 12:00:00,103.51,103.52,103.09,103.12,12187.0,102.3481,102.358,101.9329,101.9625,12187.0
2024-01-24 12:10:00,103.09,103.28,103.07,103.28,17241.0,101.9329,102.1207,101.9131,102.1207,17241.0
2024-01-24 12:20:00,103.26,103.57,103.03,103.43,27540.0,102.1009,102.4075,101.8735,102.269,27540.0
2024-01-24 12:30:00,103.43,103.74,103.43,103.61,14274.0,102.269,102.5756,102.269,102.447,14274.0
2024-01-24 12:40:00,103.57,103.69,103.42,103.67,9977.0,102.4075,102.5261,102.2591,102.5063,9977.0
2024-01-24 12:50:00,103.67,103.7,103.46,103.7,9359.0,102.5063,102.536,102.2987,102.536,9359.0
2024-01-24 13:00:00,103.73,103.74,103.32,103.39,12385.0,102.5657,102.5756,102.1603,102.2295,12385.0
2024-01-24 13:10:00,103.39,103.45,103.14,103.21,13202.0,102.2295,102.2888,101.9823,102.0515,13202.0
2024-01-24 13:20:00,103.16,103.25,103.07,103.14,8372.0,102.0021,102.0911,101.9131,101.9823,8372.0
2024-01-24 13:30:00,103.13,103.33,103.03,103.07,19568.0,101.9724,102.1702,101.8735,101.9131,19568.0
2024-01-24 13:40:00,103.0,103.12,102.95,103.05,13690.0,101.8439,101.9625,101.7944,101.8933,13690.0
2024-01-24 13:50:00,103.07,103.21,102.97,103.03,22281.0,101.9131,102.0515,101.8142,101.8735,22281.0
2024-01-24 14:00:00,103.03,103.04,102.74,102.79,32502.0,101.8735,101.8834,101.5868,101.6362,32502.0
2024-01-24 14:10:00,102.8,102.85,102.44,102.46,23568.0,101.6461,101.6955,101.2901,101.3099,23568.0
2024-01-24 14:20:00,102.44,102.44,102.2,102.39,36638.0,101.2901,101.2901,101.0528,101.2407,36638.0
2024-01-24 14:30:00,102.39,102.43,102.13,102.18,28794.0,101.2407,101.2803,100.9836,101.0331,28794.0
2024-01-24 14:40:00,102.2,102.49,102.2,102.41,30073.0,101.0528,101.3396,101.0528,101.2605,30073.0
2024-01-24 14:50:00,102.42,102.53,102.26,102.3,18118.0,101.2704,101.3791,101.1122,101.1517,18118.0
2024-01-24 15:00:00,102.27,102.28,102.17,102.23,22766.0,101.1221,101.1319,101.0232,101.0825,22766.0
2024-01-24 15:10:00,102.21,102.23,101.73,101.79,54264.0,101.0627,101.0825,100.5881,100.6474,54264.0
2024-01-24 15:20:00,101.77,101.85,101.64,101.72,35135.0,100.6277,100.7068,100.4991,100.5782,35135.0
2024-01-24 15:30:00,101.72,102.19,101.7,102.16,69066.0,100.5782,101.043,100.5585,101.0133,69066.0
2024-01-24 15:40:00,102.17,102.36,101.97,102.03,68734.0,101.0232,101.211,100.8254,100.8848,68734.0
2024-01-24 15:50:00,102.0,102.39,101.97,102.36,278815.0,100.8551,101.2407,100.8254,101.211,278815.0
2024-01-25 09:30:00,103.13,104.0,102.91,103.7,117818.0,101.9724,102.8326,101.7549,102.536,117818.0
2024-01-25 09:40:00,103.77,103.77,103.14,103.65,31011.0,102.6052,102.6052,101.9823,102.4866,31011.0
2024-01-25 09:50:00,103.55,103.96,103.54,103.84,16067.0,102.3877,102.7931,102.3778,102.6744,16067.0
2024-01-25 10:00:00,103.95,104.34,103.92,104.26,20484.0,102.7832,103.1688,102.7535,103.0897,20484.0
2024-01-25 10:10:00,104.2,104.38,103.9,104.01,17154.0,103.0304,103.2084,102.7338,102.8425,17154.0
2024-01-25 10:20:00,104.06,104.18,103.85,103.92,17718.0,102.892,103.0106,102.6843,102.7535,17718.0
2024-01-25 10:30:00,103.87,104.03,103.62,103.77,19676.0,102.7041,102.8623,102.4569,102.6052,19676.0
2024-01-25 10:40:00,103.79,104.04,103.65,103.66,16021.0,102.625,102.8722,102.4866,102.4965,16021.0
2024-01-25 10:50:00,103.62,103.84,103.56,103.79,39145.0,102.4569,102.6744,102.3976,102.625,39145.0
2024-01-25 11:00:00,103.76,103.85,103.61,103.66,15149.0,102.5953,102.6843,102.447,102.4965,15149.0
2024-01-25 11:10:00,103.73,103.92,103.68,103.78,11795.0,102.5657,102.7535,102.5162,102.6151,11795.0
2024-01-25 11:20:00,103.76,103.89,103.76,103.88,13177.0,102.5953,102.7239,102.5953,102.714,13177.0
2024-01-25 11:30:00,103.88,103.99,103.74,103.95,18181.0,102.714,102.8228,102.5756,102.7832,18181.0
2024-01-25 11:40:00,103.97,104.12,103.84,104.09,22215.0,102.803,102.9513,102.6744,102.9216,22215.0
2024-01-25 11:50:00,104.09,104.25,104.08,104.23,46453.0,102.9216,103.0798,102.9117,103.0601,46453.0
2024-01-25 12:00:00,104.24,104.24,103.77,103.93,35085.0,103.0699,103.0699,102.6052,102.7634,35085.0
2024-01-25 12:10:00,103.88,104.26,103.88,104.21,24284.0,102.714,103.0897,102.714,103.0403,24284.0
2024-01-25 12:20:00,104.22,104.34,104.13,104.21,24292.0,103.0502,103.1688,102.9612,103.0403,24292.0
2024-01-25 12:30:00,104.21,104.34,104.21,104.26,18771.0,103.0403,103.1688,103.0403,103.0897,18771.0
2024-01-25 12:40:00,104.27,104.37,104.05,104.05,23287.0,103.0996,103.1985,102.8821,102.8821,23287.0
2024-01-25 12:50:00,104.06,104.1,103.89,103.89,39382.0,102.892,102.9315,102.7239,102.7239,39382.0
2024-01-25 13:00:00,103.92,104.03,103.86,104.0,27035.0,102.7535,102.8623,102.6942,102.8326,27035.0
2024-01-25 13:10:00,104.02,104.12,103.91,103.97,17593.0,102.8524,102.9513,102.7436,102.803,17593.0
2024-01-25 13:20:00,103.98,104.05,103.83,103.91,11381.0,102.8129,102.8821,102.6645,102.7436,11381.0
2024-01-25 13:30:00,103.9,103.98,103.86,103.98,14377.0,102.7338,102.8129,102.6942,102.8129,14377.0
2024-01-25 13:40:00,104.0,104.2,104.0,104.15,12911.0,102.8326,103.0304,102.8326,102.981,12911.0
2024-01-25 13:50:00,104.15,104.17,103.87,103.92,22595.0,102.981,103.0007,102.7041,102.7535,22595.0
2024-01-25 14:00:00,103.91,103.91,103.65,103.82,29046.0,102.7436,102.7436,102.4866,102.6547,29046.0
2024-01-25 14:10:00,103.8,104.13,103.79,104.07,21092.0,102.6349,102.9612,102.625,102.9019,21092.0
2024-01-25 14:20:00,104.09,104.25,104.04,104.18,22418.0,102.9216,103.0798,102.8722,103.0106,22418.0
2024-01-25 14:30:00,104.19,104.37,104.16,104.37,17176.0,103.0205,103.1985,102.9908,103.1985,17176.0
2024-01-25 14:40:00,104.37,104.38,104.22,104.26,16894.0,103.1985,103.2084,103.0502,103.0897,16894.0
2024-01-25 14:50:00,104.25,104.46,104.2,104.35,29249.0,103.0798,103.2875,103.0304,103.1787,29249.0
2024-01-25 15:00:00,104.29,104.62,104.28,104.62,36318.0,103.1194,103.4457,103.1095,103.4457,36318.0
2024-01-25 15:10:00,104.6,104.66,104.35,104.42,51816.0,103.4259,103.4852,103.1787,103.2479,51816.0
2024-01-25 15:20:00,104.42,104.44,104.27,104.34,38100.0,103.2479,103.2677,103.0996,103.1688,38100.0
2024-01-25 15:30:00,104.34,104.57,104.28,104.51,46445.0,103.1688,103.3962,103.1095,103.3369,46445.0
2024-01-25 15:40:00,104.51,104.77,104.48,104.74,52790.0,103.3369,103.594,103.3072,103.5643,52790.0
2024-01-25 15:50:00,104.75,105.15,104.74,105.13,172648.0,103.5742,103.9697,103.5643,103.95,172648.0
2024-01-26 09:30:00,104.91,105.6,104.69,105.6,37613.0,103.7324,104.4147,103.5149,104.4147,37613.0
2024-01-26 09:40:00,105.61,105.76,105.27,105.54,31626.0,104.4246,104.5729,104.0884,104.3554,31626.0
2024-01-26 09:50:00,105.55,105.63,105.26,105.5,21041.0,104.3652,104.4443,104.0785,104.3158,21041.0
2024-01-26 10:00:00,105.46,105.64,105.34,105.41,24846.0,104.2762,104.4542,104.1576,104.2268,24846.0
2024-01-26 10:10:00,105.43,105.59,105.16,105.47,27111.0,104.2466,104.4048,103.9796,104.2861,27111.0
2024-01-26 10:20:00,105.5,106.1,105.46,105.98,37315.0,104.3158,104.9091,104.2762,104.7904,37315.0
2024-01-26 10:30:00,106.0,106.1,105.8,106.02,16218.0,104.8102,104.9091,104.6124,104.83,16218.0
2024-01-26 10:40:00,106.0,106.3,105.95,106.05,50483.0,104.8102,105.1068,104.7607,104.8596,50483.0
2024-01-26 10:50:00,106.11,106.34,105.85,105.91,9677.0,104.919,105.1464,104.6619,104.7212,9677.0
2024-01-26 11:00:00,105.87,105.89,105.53,105.54,15144.0,104.6816,104.7014,104.3455,104.3554,15144.0
2024-01-26 11:10:00,105.6,105.61,105.43,105.45,13632.0,104.4147,104.4246,104.2466,104.2664,13632.0
2024-01-26 11:20:00,105.46,105.57,105.42,105.52,19214.0,104.2762,104.385,104.2367,104.3356,19214.0
2024-01-26 11:30:00,105.53,105.61,105.43,105.43,28445.0,104.3455,104.4246,104.2466,104.2466,28445.0
2024-01-26 11:40:00,105.42,105.67,105.37,105.63,30411.0,104.2367,104.4839,104.1873,104.4443,30411.0
2024-01-26 11:50:00,105.68,105.72,105.56,105.6,12079.0,104.4938,104.5333,104.3751,104.4147,12079.0
2024-01-26 12:00:00,105.57,105.57,105.37,105.4,18973.0,104.385,104.385,104.1873,104.2169,18973.0
2024-01-26 12:10:00,105.4,105.61,105.16,105.16,107832.0,104.2169,104.4246,103.9796,103.9796,107832.0
2024-01-26 12:20:00,105.16,105.25,104.95,105.07,37762.0,103.9796,104.0686,103.772,103.8906,37762.0
2024-01-26 12:30:00,105.09,105.09,104.83,104.85,30481.0,103.9104,103.9104,103.6533,103.6731,30481.0
2024-01-26 12:40:00,104.87,104.92,104.56,104.59,21182.0,103.6929,103.7423,103.3864,103.416,21182.0
2024-01-26 12:50:00,104.61,104.7,104.54,104.61,12139.0,103.4358,103.5248,103.3666,103.4358,12139.0
2024-01-26 13:00:00,104.61,104.78,104.54,104.75,8356.0,103.4358,103.6039,103.3666,103.5742,8356.0
2024-01-26 13:10:00,104.76,104.86,104.74,104.82,13765.0,103.5841,103.683,103.5643,103.6434,13765.0
2024-01-26 13:20:00,104.81,104.95,104.77,104.82,15433.0,103.6335,103.772,103.594,103.6434,15433.0
2024-01-26 13:30:00,104.84,104.92,104.79,104.89,11633.0,103.6632,103.7423,103.6138,103.7126,11633.0
2024-01-26 13:40:00,104.89,104.89,104.61,104.66,22546.0,103.7126,103.7126,103.4358,103.4852,22546.0
2024-01-26 13:50:00,104.66,104.73,104.63,104.66,22056.0,103.4852,103.5544,103.4556,103.4852,22056.0
2024-01-26 14:00:00,104.67,104.78,104.6,104.62,13872.0,103.4951,103.6039,103.4259,103.4457,13872.0
2024-01-26 14:10:00,104.62,104.7,104.58,104.67,10323.0,103.4457,103.5248,103.4061,103.4951,10323.0
2024-01-26 14:20:00,104.68,104.86,104.57,104.8,11730.0,103.505,103.683,103.3962,103.6237,11730.0
2024-01-26 14:30:00,104.81,104.85,104.64,104.79,11128.0,103.6335,103.6731,103.4655,103.6138,11128.0
2024-01-26 14:40:00,104.8,104.84,104.73,104.73,12695.0,103.6237,103.6632,103.5544,103.5544,12695.0
2024-01-26 14:50:00,104.73,104.81,104.65,104.78,18211.0,103.5544,103.6335,103.4753,103.6039,18211.0
2024-01-26 15:00:00,104.8,104.82,104.65,104.69,21646.0,103.6237,103.6434,103.4753,103.5149,21646.0
2024-01-26 15:10:00,104.69,104.77,104.67,104.73,12415.0,103.5149,103.594,103.4951,103.5544,12415.0
2024-01-26 15:20:00,104.73,104.92,104.72,104.86,18334.0,103.5544,103.7423,103.5446,103.683,18334.0
2024-01-26 15:30:00,104.87,104.94,104.86,104.87,24981.0,103.6929,103.7621,103.683,103.6929,24981.0
2024-01-26 15:40:00,104.86,104.99,104.83,104.91,33373.0,103.683,103.8115,103.6533,103.7324,33373.0
2024-01-26 15:50:00,104.91,105.13,104.85,105.12,170517.0,103.7324,103.95,103.6731,103.9401,170517.0
2024-01-29 09:30:00,105.06,106.04,105.06,105.39,76449.0,103.8807,104.8497,103.8807,104.207,76449.0
2024-01-29 09:40:00,105.43,105.51,105.08,105.13,23588.0,104.2466,104.3257,103.9005,103.95,23588.0
2024-01-29 09:50:00,105.2,105.2,104.79,104.95,25550.0,104.0192,104.0192,103.6138,103.772,25550.0
2024-01-29 10:00:00,104.87,105.08,104.74,105.0,36181.0,103.6929,103.9005,103.5643,103.8214,36181.0
2024-01-29 10:10:00,105.02,105.12,104.9,104.94,19090.0,103.8412,103.9401,103.7225,103.7621,19090.0
2024-01-29 10:20:00,104.92,104.92,104.62,104.64,26161.0,103.7423,103.7423,103.4457,103.4655,26161.0
2024-01-29 10:30:00,104.62,104.83,104.57,104.79,28873.0,103.4457,103.6533,103.3962,103.6138,28873.0
2024-01-29 10:40:00,104.8,105.08,104.79,105.02,19438.0,103.6237,103.9005,103.6138,103.8412,19438.0
2024-01-29 10:50:00,105.03,105.1,104.91,104.98,27809.0,103.8511,103.9203,103.7324,103.8016,27809.0
2024-01-29 11:00:00,104.93,104.94,104.8,104.87,16314.0,103.7522,103.7621,103.6237,103.6929,16314.0
2024-01-29 11:10:00,104.88,105.25,104.88,105.2,37622.0,103.7028,104.0686,103.7028,104.0192,37622.0
2024-01-29 11:20:00,105.22,105.24,104.94,105.08,76582.0,104.0389,104.0587,103.7621,103.9005,76582.0
2024-01-29 11:30:00,105.08,105.28,105.07,105.24,30223.0,103.9005,104.0983,103.8906,104.0587,30223.0
2024-01-29 11:40:00,105.22,105.37,105.13,105.13,29256.0,104.0389,104.1873,103.95,103.95,29256.0
2024-01-29 11:50:00,105.19,105.24,105.0,105.21,21382.0,104.0093,104.0587,103.8214,104.0291,21382.0
2024-01-29 12:00:00,105.22,105.23,105.09,105.18,9695.0,104.0389,104.0488,103.9104,103.9994,9695.0
2024-01-29 12:10:00,105.2,105.26,105.15,105.19,14080.0,104.0192,104.0785,103.9697,104.0093,14080.0
2024-01-29 12:20:00,105.15,105.5,105.15,105.5,15491.0,103.9697,104.3158,103.9697,104.3158,15491.0
2024-01-29 12:30:00,105.5,105.62,105.46,105.59,15731.0,104.3158,104.4345,104.2762,104.4048,15731.0
2024-01-29 12:40:00,105.55,105.58,105.45,105.55,42333.0,104.3652,104.3949,104.2664,104.3652,42333.0
2024-01-29 12:50:00,105.54,105.59,105.42,105.53,41386.0,104.3554,104.4048,104.2367,104.3455,41386.0
2024-01-29 13:00:00,105.51,105.74,105.36,105.73,31504.0,104.3257,104.5531,104.1774,104.5432,31504.0
2024-01-29 13:10:00,105.73,105.78,105.64,105.76,28341.0,104.5432,104.5927,104.4542,104.5729,28341.0
2024-01-29 13:20:00,105.76,105.86,105.74,105.86,49073.0,104.5729,104.6718,104.5531,104.6718,49073.0
2024-01-29 13:30:00,105.84,105.97,105.8,105.93,33435.0,104.652,104.7805,104.6124,104.741,33435.0
2024-01-29 13:40:00,105.93,106.0,105.73,105.75,20793.0,104.741,104.8102,104.5432,104.563,20793.0
2024-01-29 13:50:00,105.74,105.8,105.63,105.63,15070.0,104.5531,104.6124,104.4443,104.4443,15070.0
2024-01-29 14:00:00,105.63,105.86,105.63,105.85,19039.0,104.4443,104.6718,104.4443,104.6619,19039.0
2024-01-29 14:10:00,105.84,106.06,105.84,106.0,30529.0,104.652,104.8695,104.652,104.8102,30529.0
2024-01-29 14:20:00,106.0,106.13,105.94,106.13,36979.0,104.8102,104.9387,104.7509,104.9387,36979.0
2024-01-29 14:30:00,106.11,106.43,106.11,106.32,39647.0,104.919,105.2354,104.919,105.1266,39647.0
2024-01-29 14:40:00,106.34,106.45,106.19,106.19,45426.0,105.1464,105.2551,104.9981,104.9981,45426.0
2024-01-29 14:50:00,106.19,106.21,106.05,106.06,38352.0,104.9981,105.0178,104.8596,104.8695,38352.0
2024-01-29 15:00:00,106.07,106.6,106.07,106.53,58081.0,104.8794,105.4035,104.8794,105.3342,58081.0
2024-01-29 15:10:00,106.56,106.6,106.43,106.53,44628.0,105.3639,105.4035,105.2354,105.3342,44628.0
2024-01-29 15:20:00,106.55,106.59,106.33,106.34,36166.0,105.354,105.3936,105.1365,105.1464,36166.0
2024-01-29 15:30:00,106.35,106.43,106.13,106.32,44856.0,105.1563,105.2354,104.9387,105.1266,44856.0
2024-01-29 15:40:00,106.32,106.37,106.13,106.14,64820.0,105.1266,105.176,104.9387,104.9486,64820.0
2024-01-29 15:50:00,106.14,106.2,105.93,106.06,314885.0,104.9486,105.0079,104.741,104.8695,314885.0
2024-01-30 09:30:00,107.81,110.75,107.31,109.87,227806.0,106.5999,109.5069,106.1055,108.6367,227806.0
2024-01-30 09:40:00,109.94,110.27,108.71,108.95,78122.0,108.706,109.0323,107.4898,107.7271,78122.0
2024-01-30 09:50:00,108.96,109.36,108.26,108.56,89617.0,107.737,108.1325,107.0448,107.3415,89617.0
2024-01-30 10:00:00,108.62,108.91,107.94,108.58,56980.0,107.4008,107.6875,106.7284,107.3612,56980.0
2024-01-30 10:10:00,108.64,108.69,108.04,108.17,53734.0,107.4206,107.47,106.8273,106.9558,53734.0
2024-01-30 10:20:00,108.18,108.18,107.42,107.51,34638.0,106.9657,106.9657,106.2142,106.3032,34638.0
2024-01-30 10:30:00,107.5,107.51,106.6,106.65,44371.0,106.2934,106.3032,105.4035,105.4529,44371.0
2024-01-30 10:40:00,106.65,107.15,106.52,107.11,40415.0,105.4529,105.9473,105.3244,105.9077,40415.0
2024-01-30 10:50:00,107.02,107.19,106.54,106.63,44034.0,105.8187,105.9868,105.3441,105.4331,44034.0
2024-01-30 11:00:00,106.64,106.86,106.39,106.41,26982.0,105.443,105.6605,105.1958,105.2156,26982.0
2024-01-30 11:10:00,106.43,106.46,106.14,106.45,40323.0,105.2354,105.265,104.9486,105.2551,40323.0
2024-01-30 11:20:00,106.42,106.54,106.08,106.09,33478.0,105.2255,105.3441,104.8893,104.8992,33478.0
2024-01-30 11:30:00,106.07,106.3,105.92,105.92,22164.0,104.8794,105.1068,104.7311,104.7311,22164.0
2024-01-30 11:40:00,105.97,105.98,105.34,105.47,46916.0,104.7805,104.7904,104.1576,104.2861,46916.0
2024-01-30 11:50:00,105.45,105.56,105.2,105.54,36469.0,104.2664,104.3751,104.0192,104.3554,36469.0
2024-01-30 12:00:00,105.55,105.62,105.39,105.57,31022.0,104.3652,104.4345,104.207,104.385,31022.0
2024-01-30 12:10:00,105.58,105.87,105.56,105.85,24727.0,104.3949,104.6816,104.3751,104.6619,24727.0
2024-01-30 12:20:00,105.86,106.02,105.75,105.79,16273.0,104.6718,104.83,104.563,104.6025,16273.0
2024-01-30 12:30:00,105.77,105.97,105.73,105.91,25006.0,104.5828,104.7805,104.5432,104.7212,25006.0
2024-01-30 12:40:00,105.91,106.29,105.9,106.22,21091.0,104.7212,105.0969,104.7113,105.0277,21091.0
2024-01-30 12:50:00,106.23,106.36,106.1,106.28,19124.0,105.0376,105.1661,104.9091,105.087,19124.0
2024-01-30 13:00:00,106.26,106.65,106.23,106.59,32466.0,105.0673,105.4529,105.0376,105.3936,32466.0
2024-01-30 13:10:00,106.57,106.85,106.55,106.69,27361.0,105.3738,105.6506,105.354,105.4924,27361.0
2024-01-30 13:20:00,106.71,106.9,106.7,106.84,16921.0,105.5122,105.7001,105.5023,105.6408,16921.0
2024-01-30 13:30:00,106.84,106.98,106.84,106.98,12181.0,105.6408,105.7792,105.6408,105.7792,12181.0
2024-01-30 13:40:00,106.99,107.02,106.88,106.91,14050.0,105.7891,105.8187,105.6803,105.71,14050.0
2024-01-30 13:50:00,106.91,107.11,106.9,106.98,20991.0,105.71,105.9077,105.7001,105.7792,20991.0
2024-01-30 14:00:00,106.97,106.98,106.74,106.92,27130.0,105.7693,105.7792,105.5419,105.7199,27130.0
2024-01-30 14:10:00,106.9,107.02,106.59,106.64,22539.0,105.7001,105.8187,105.3936,105.443,22539.0
2024-01-30 14:20:00,106.65,106.82,106.56,106.57,36610.0,105.4529,105.621,105.3639,105.3738,36610.0
2024-01-30 14:30:00,106.56,106.74,106.54,106.54,28359.0,105.3639,105.5419,105.3441,105.3441,28359.0
2024-01-30 14:40:00,106.54,106.63,106.5,106.57,28293.0,105.3441,105.4331,105.3046,105.3738,28293.0
2024-01-30 14:50:00,106.59,106.63,106.4,106.55,32424.0,105.3936,105.4331,105.2057,105.354,32424.0
2024-01-30 15:00:00,106.56,106.66,106.24,106.25,71259.0,105.3639,105.4628,105.0475,105.0574,71259.0
2024-01-30 15:10:00,106.29,106.41,106.1,106.22,47351.0,105.0969,105.2156,104.9091,105.0277,47351.0
2024-01-30 15:20:00,106.22,106.45,106.1,106.44,58506.0,105.0277,105.2551,104.9091,105.2452,58506.0
2024-01-30 15:30:00,106.43,106.47,105.88,105.91,60969.0,105.2354,105.2749,104.6915,104.7212,60969.0
2024-01-30 15:40:00,105.89,105.93,105.51,105.57,94711.0,104.7014,104.741,104.3257,104.385,94711.0
2024-01-30 15:50:00,105.56,105.85,105.39,105.55,314469.0,104.3751,104.6619,104.207,104.3652,314469.0
2024-01-31 09:30:00,105.99,106.64,104.84,106.64,57812.0,104.8003,105.443,103.6632,105.443,57812.0
2024-01-31 09:40:00,106.52,107.73,106.45,107.16,73977.0,105.3244,106.5208,105.2551,105.9572,73977.0
2024-01-31 09:50:00,107.19,107.32,106.81,107.1,14101.0,105.9868,106.1154,105.6111,105.8978,14101.0
2024-01-31 10:00:00,107.08,107.3,106.78,107.0,21914.0,105.8781,106.0956,105.5814,105.799,21914.0
2024-01-31 10:10:00,107.0,107.34,106.74,107.23,24285.0,105.799,106.1351,105.5419,106.0264,24285.0
2024-01-31 10:20:00,107.19,107.28,106.73,107.14,14769.0,105.9868,106.0758,105.532,105.9374,14769.0
2024-01-31 10:30:00,107.15,107.29,106.84,106.89,23155.0,105.9473,106.0857,105.6408,105.6902,23155.0
2024-01-31 10:40:00,106.89,107.01,106.65,106.69,21797.0,105.6902,105.8089,105.4529,105.4924,21797.0
2024-01-31 10:50:00,106.68,106.87,106.57,106.62,16540.0,105.4826,105.6704,105.3738,105.4232,16540.0
2024-01-31 11:00:00,106.63,106.7,106.56,106.59,13172.0,105.4331,105.5023,105.3639,105.3936,13172.0
2024-01-31 11:10:00,106.58,106.77,106.46,106.46,26169.0,105.3837,105.5715,105.265,105.265,26169.0
2024-01-31 11:20:00,106.42,106.42,105.88,106.11,20972.0,105.2255,105.2255,104.6915,104.919,20972.0
2024-01-31 11:30:00,106.13,106.17,105.89,105.9,11663.0,104.9387,104.9783,104.7014,104.7113,11663.0
2024-01-31 11:40:00,105.81,105.96,105.61,105.91,10615.0,104.6223,104.7706,104.4246,104.7212,10615.0
2024-01-31 11:50:00,105.89,105.98,105.83,105.95,13451.0,104.7014,104.7904,104.6421,104.7607,13451.0
2024-01-31 12:00:00,105.93,106.14,105.92,106.1,9341.0,104.741,104.9486,104.7311,104.9091,9341.0
2024-01-31 12:10:00,106.1,106.3,106.1,106.29,14388.0,104.9091,105.1068,104.9091,105.0969,14388.0
2024-01-31 12:20:00,106.25,106.34,106.21,106.24,10434.0,105.0574,105.1464,105.0178,105.0475,10434.0
2024-01-31 12:30:00,106.27,106.27,105.95,105.96,15137.0,105.0772,105.0772,104.7607,104.7706,15137.0
2024-01-31 12:40:00,105.96,106.1,105.86,106.02,18034.0,104.7706,104.9091,104.6718,104.83,18034.0
2024-01-31 12:50:00,106.06,106.28,105.98,106.26,10793.0,104.8695,105.087,104.7904,105.0673,10793.0
2024-01-31 13:00:00,106.27,106.27,106.1,106.16,6910.0,105.0772,105.0772,104.9091,104.9684,6910.0
2024-01-31 13:10:00,106.14,106.24,106.06,106.18,9550.0,104.9486,105.0475,104.8695,104.9882,9550.0
2024-01-31 13:20:00,106.23,106.26,105.92,105.92,12017.0,105.0376,105.0673,104.7311,104.7311,12017.0
2024-01-31 13:30:00,105.95,106.01,105.8,105.8,6320.0,104.7607,104.8201,104.6124,104.6124,6320.0
2024-01-31 13:40:00,105.77,106.05,105.77,105.95,11106.0,104.5828,104.8596,104.5828,104.7607,11106.0
2024-01-31 13:50:00,105.91,105.96,105.77,105.92,10799.0,104.7212,104.7706,104.5828,104.7311,10799.0
2024-01-31 14:00:00,106.0,106.09,105.31,105.46,17007.0,104.8102,104.8992,104.1279,104.2762,17007.0
2024-01-31 14:10:00,105.49,105.76,105.38,105.43,20077.0,104.3059,104.5729,104.1971,104.2466,20077.0
2024-01-31 14:20:00,105.44,105.55,105.15,105.45,23342.0,104.2565,104.3652,103.9697,104.2664,23342.0
2024-01-31 14:30:00,105.49,106.46,105.44,106.28,23628.0,104.3059,105.265,104.2565,105.087,23628.0
2024-01-31 14:40:00,106.33,106.93,106.32,106.61,48718.0,105.1365,105.7297,105.1266,105.4133,48718.0
2024-01-31 14:50:00,106.61,106.67,105.74,105.74,23478.0,105.4133,105.4727,104.5531,104.5531,23478.0
2024-01-31 15:00:00,105.83,105.83,104.43,104.81,45874.0,104.6421,104.6421,103.2578,103.6335,45874.0
2024-01-31 15:10:00,104.84,105.02,104.36,104.47,39998.0,103.6632,103.8412,103.1886,103.2974,39998.0
2024-01-31 15:20:00,104.46,104.99,104.44,104.64,53323.0,103.2875,103.8115,103.2677,103.4655,53323.0
2024-01-31 15:30:00,104.6,104.72,104.29,104.65,37906.0,103.4259,103.5446,103.1194,103.4753,37906.0
2024-01-31 15:40:00,104.64,104.79,104.45,104.58,40265.0,103.4655,103.6138,103.2776,103.4061,40265.0
2024-01-31 15:50:00,104.57,104.65,104.34,104.49,181417.0,103.3962,103.4753,103.1688,103.3171,181417.0
2024-02-01 09:30:00,105.77,106.87,105.73,106.33,46751.0,104.5828,105.6704,104.5432,105.1365,46751.0
2024-02-01 09:40:00,106.36,106.6,105.77,106.0,14636.0,105.1661,105.4035,104.5828,104.8102,14636.0
2024-02-01 09:50:00,105.87,106.1,105.59,106.03,9540.0,104.6816,104.9091,104.4048,104.8399,9540.0
2024-02-01 10:00:00,105.82,105.88,105.22,105.62,22221.0,104.6322,104.6915,104.0389,104.4345,22221.0
2024-02-01 10:10:00,105.64,105.77,105.29,105.49,16157.0,104.4542,104.5828,104.1082,104.3059,16157.0
2024-02-01 10:20:00,105.41,105.66,105.31,105.54,15574.0,104.2268,104.474,104.1279,104.3554,15574.0
2024-02-01 10:30:00,105.49,105.56,105.19,105.54,10245.0,104.3059,104.3751,104.0093,104.3554,10245.0
2024-02-01 10:40:00,105.53,105.7,104.99,104.99,17524.0,104.3455,104.5136,103.8115,103.8115,17524.0
2024-02-01 10:50:00,104.99,104.99,104.49,104.51,19337.0,103.8115,103.8115,103.3171,103.3369,19337.0
2024-02-01 11:00:00,104.52,105.04,104.44,105.01,14720.0,103.3468,103.861,103.2677,103.8313,14720.0
2024-02-01 11:10:00,105.01,105.27,104.92,105.18,20187.0,103.8313,104.0884,103.7423,103.9994,20187.0
2024-02-01 11:20:00,105.2,105.42,105.14,105.35,13680.0,104.0192,104.2367,103.9598,104.1675,13680.0
2024-02-01 11:30:00,105.32,105.58,105.23,105.58,9999.0,104.1378,104.3949,104.0488,104.3949,9999.0
2024-02-01 11:40:00,105.6,105.88,105.6,105.88,14093.0,104.4147,104.6915,104.4147,104.6915,14093.0
2024-02-01 11:50:00,105.87,106.02,105.76,106.02,11023.0,104.6816,104.83,104.5729,104.83,11023.0
2024-02-01 12:00:00,106.03,106.45,106.03,106.43,15342.0,104.8399,105.2551,104.8399,105.2354,15342.0
2024-02-01 12:10:00,106.43,106.54,106.37,106.44,15592.0,105.2354,105.3441,105.176,105.2452,15592.0
2024-02-01 12:20:00,106.41,106.44,106.15,106.33,17476.0,105.2156,105.2452,104.9585,105.1365,17476.0
2024-02-01 12:30:00,106.36,106.39,106.24,106.33,9218.0,105.1661,105.1958,105.0475,105.1365,9218.0
2024-02-01 12:40:00,106.37,106.46,106.26,106.42,16542.0,105.176,105.265,105.0673,105.2255,16542.0
2024-02-01 12:50:00,106.5,106.91,106.47,106.66,26496.0,105.3046,105.71,105.2749,105.4628,26496.0
2024-02-01 13:00:00,106.7,106.78,106.08,106.08,16749.0,105.5023,105.5814,104.8893,104.8893,16749.0
2024-02-01 13:10:00,106.08,106.37,106.08,106.27,9597.0,104.8893,105.176,104.8893,105.0772,9597.0
2024-02-01 13:20:00,106.26,106.35,106.13,106.17,9879.0,105.0673,105.1563,104.9387,104.9783,9879.0
2024-02-01 13:30:00,106.19,106.3,105.8,105.88,9941.0,104.9981,105.1068,104.6124,104.6915,9941.0
2024-02-01 13:40:00,105.87,106.19,105.8,106.12,11826.0,104.6816,104.9981,104.6124,104.9288,11826.0
2024-02-01 13:50:00,106.11,106.25,106.08,106.21,10445.0,104.919,105.0574,104.8893,105.0178,10445.0
2024-02-01 14:00:00,106.25,106.29,106.13,106.19,13214.0,105.0574,105.0969,104.9387,104.9981,13214.0
2024-02-01 14:10:00,106.17,106.17,105.92,106.1,12785.0,104.9783,104.9783,104.7311,104.9091,12785.0
2024-02-01 14:20:00,106.14,106.35,106.11,106.29,13578.0,104.9486,105.1563,104.919,105.0969,13578.0
2024-02-01 14:30:00,106.31,106.5,106.19,106.49,23233.0,105.1167,105.3046,104.9981,105.2947,23233.0
2024-02-01 14:40:00,106.52,106.88,106.51,106.72,32050.0,105.3244,105.6803,105.3145,105.5221,32050.0
2024-02-01 14:50:00,106.7,106.79,106.56,106.76,13756.0,105.5023,105.5913,105.3639,105.5617,13756.0
2024-02-01 15:00:00,106.79,107.0,106.78,106.88,22004.0,105.5913,105.799,105.5814,105.6803,22004.0
2024-02-01 15:10:00,106.85,106.95,106.76,106.93,18026.0,105.6506,105.7495,105.5617,105.7297,18026.0
2024-02-01 15:20:00,106.93,106.94,106.66,106.79,18714.0,105.7297,105.7396,105.4628,105.5913,18714.0
2024-02-01 15:30:00,106.81,106.94,106.75,106.9,16629.0,105.6111,105.7396,105.5518,105.7001,16629.0
2024-02-01 15:40:00,106.91,107.01,106.62,106.62,44151.0,105.71,105.8089,105.4232,105.4232,44151.0
2024-02-01 15:50:00,106.63,106.82,106.41,106.73,123307.0,105.4331,105.621,105.2156,105.532,123307.0
2024-02-02 09:30:00,104.8,105.05,103.33,103.75,102250.0,103.6237,103.8709,102.1702,102.5854,102250.0
2024-02-02 09:40:00,103.63,104.34,103.41,104.04,26771.0,102.4668,103.1688,102.2493,102.8722,26771.0
2024-02-02 09:50:00,104.05,104.59,103.97,104.46,33687.0,102.8821,103.416,102.803,103.2875,33687.0
2024-02-02 10:00:00,104.54,104.74,104.08,104.51,18437.0,103.3666,103.5643,102.9117,103.3369,18437.0
2024-02-02 10:10:00,104.6,104.89,104.5,104.73,14711.0,103.4259,103.7126,103.327,103.5544,14711.0
2024-02-02 10:20:00,104.69,105.15,104.67,105.01,17453.0,103.5149,103.9697,103.4951,103.8313,17453.0
2024-02-02 10:30:00,105.01,105.05,104.5,104.73,15115.0,103.8313,103.8709,103.327,103.5544,15115.0
2024-02-02 10:40:00,104.75,105.11,104.65,104.85,11927.0,103.5742,103.9302,103.4753,103.6731,11927.0
2024-02-02 10:50:00,104.87,105.07,104.7,105.05,17265.0,103.6929,103.8906,103.5248,103.8709,17265.0
2024-02-02 11:00:00,105.1,105.11,104.72,104.85,9401.0,103.9203,103.9302,103.5446,103.6731,9401.0
2024-02-02 11:10:00,104.86,105.01,104.81,104.99,10757.0,103.683,103.8313,103.6335,103.8115,10757.0
2024-02-02 11:20:00,104.96,105.14,104.8,105.11,26015.0,103.7819,103.9598,103.6237,103.9302,26015.0
2024-02-02 11:30:00,105.13,105.22,105.02,105.22,12529.0,103.95,104.0389,103.8412,104.0389,12529.0
2024-02-02 11:40:00,105.21,105.52,105.21,105.49,12343.0,104.0291,104.3356,104.0291,104.3059,12343.0
2024-02-02 11:50:00,105.53,105.67,105.38,105.47,6319.0,104.3455,104.4839,104.1971,104.2861,6319.0
2024-02-02 12:00:00,105.47,105.61,105.42,105.43,7301.0,104.2861,104.4246,104.2367,104.2466,7301.0
2024-02-02 12:10:00,105.41,105.48,105.3,105.48,10978.0,104.2268,104.296,104.118,104.296,10978.0
2024-02-02 12:20:00,105.48,105.76,105.36,105.73,9841.0,104.296,104.5729,104.1774,104.5432,9841.0
2024-02-02 12:30:00,105.73,105.85,105.63,105.85,11481.0,104.5432,104.6619,104.4443,104.6619,11481.0
2024-02-02 12:40:00,105.87,105.91,105.34,105.53,13512.0,104.6816,104.7212,104.1576,104.3455,13512.0
2024-02-02 12:50:00,105.5,105.61,105.27,105.6,11451.0,104.3158,104.4246,104.0884,104.4147,11451.0
2024-02-02 13:00:00,105.69,105.89,105.66,105.69,6449.0,104.5037,104.7014,104.474,104.5037,6449.0
2024-02-02 13:10:00,105.71,105.96,105.71,105.95,5891.0,104.5234,104.7706,104.5234,104.7607,5891.0
2024-02-02 13:20:00,105.95,106.28,105.88,106.09,13846.0,104.7607,105.087,104.6915,104.8992,13846.0
2024-02-02 13:30:00,106.12,106.4,106.08,106.4,10508.0,104.9288,105.2057,104.8893,105.2057,10508.0
2024-02-02 13:40:00,106.43,106.56,106.34,106.49,16032.0,105.2354,105.3639,105.1464,105.2947,16032.0
2024-02-02 13:50:00,106.52,106.65,106.51,106.58,13573.0,105.3244,105.4529,105.3145,105.3837,13573.0
2024-02-02 14:00:00,106.58,106.95,106.58,106.79,22037.0,105.3837,105.7495,105.3837,105.5913,22037.0
2024-02-02 14:10:00,106.8,107.1,106.8,106.9,19363.0,105.6012,105.8978,105.6012,105.7001,19363.0
2024-02-02 14:20:00,106.9,107.0,106.83,106.91,10244.0,105.7001,105.799,105.6309,105.71,10244.0
2024-02-02 14:30:00,106.93,107.15,106.86,107.12,14087.0,105.7297,105.9473,105.6605,105.9176,14087.0
2024-02-02 14:40:00,107.12,107.17,106.88,107.09,18232.0,105.9176,105.9671,105.6803,105.888,18232.0
2024-02-02 14:50:00,107.08,107.11,106.78,106.86,14784.0,105.8781,105.9077,105.5814,105.6605,14784.0
2024-02-02 15:00:00,106.8,106.8,106.47,106.67,19366.0,105.6012,105.6012,105.2749,105.4727,19366.0
2024-02-02 15:10:00,106.7,106.74,106.53,106.53,6798.0,105.5023,105.5419,105.3342,105.3342,6798.0
2024-02-02 15:20:00,106.53,106.61,106.35,106.57,20386.0,105.3342,105.4133,105.1563,105.3738,20386.0
2024-02-02 15:30:00,106.55,106.57,106.14,106.28,30073.0,105.354,105.3738,104.9486,105.087,30073.0
2024-02-02 15:40:00,106.24,106.24,105.96,106.11,36852.0,105.0475,105.0475,104.7706,104.919,36852.0
2024-02-02 15:50:00,106.09,106.32,105.86,105.92,131617.0,104.8992,105.1266,104.6718,104.7311,131617.0
2024-02-05 09:30:00,104.9,104.9,104.21,104.53,66346.0,103.7225,103.7225,103.0403,103.3567,66346.0
2024-02-05 09:40:00,104.44,104.92,104.19,104.87,30820.0,103.2677,103.7423,103.0205,103.6929,30820.0
2024-02-05 09:50:00,104.79,104.95,104.47,104.8,28828.0,103.6138,103.772,103.2974,103.6237,28828.0
2024-02-05 10:00:00,104.77,104.81,103.66,103.66,33748.0,103.594,103.6335,102.4965,102.4965,33748.0
2024-02-05 10:10:00,103.73,104.32,103.72,104.07,28854.0,102.5657,103.149,102.5558,102.9019,28854.0
2024-02-05 10:20:00,103.95,104.05,103.76,103.89,18622.0,102.7832,102.8821,102.5953,102.7239,18622.0
2024-02-05 10:30:00,103.82,103.87,103.47,103.52,23681.0,102.6547,102.7041,102.3086,102.358,23681.0
2024-02-05 10:40:00,103.51,103.74,103.27,103.57,23808.0,102.3481,102.5756,102.1108,102.4075,23808.0
2024-02-05 10:50:00,103.61,103.69,103.26,103.54,17579.0,102.447,102.5261,102.1009,102.3778,17579.0
2024-02-05 11:00:00,103.55,103.7,103.44,103.67,22537.0,102.3877,102.536,102.2789,102.5063,22537.0
2024-02-05 11:10:00,103.64,103.92,103.49,103.85,22262.0,102.4767,102.7535,102.3284,102.6843,22262.0
2024-02-05 11:20:00,103.87,103.87,103.55,103.58,18192.0,102.7041,102.7041,102.3877,102.4174,18192.0
2024-02-05 11:30:00,103.56,103.92,103.56,103.89,24115.0,102.3976,102.7535,102.3976,102.7239,24115.0
2024-02-05 11:40:00,103.83,104.27,103.82,104.19,14625.0,102.6645,103.0996,102.6547,103.0205,14625.0
2024-02-05 11:50:00,104.25,104.25,103.93,104.01,10301.0,103.0798,103.0798,102.7634,102.8425,10301.0
2024-02-05 12:00:00,103.98,104.1,103.82,104.06,12590.0,102.8129,102.9315,102.6547,102.892,12590.0
2024-02-05 12:10:00,104.03,104.1,103.83,103.97,14577.0,102.8623,102.9315,102.6645,102.803,14577.0
2024-02-05 12:20:00,103.97,104.34,103.86,104.34,19185.0,102.803,103.1688,102.6942,103.1688,19185.0
2024-02-05 12:30:00,104.37,104.41,104.16,104.28,13729.0,103.1985,103.238,102.9908,103.1095,13729.0
2024-02-05 12:40:00,104.24,104.29,103.99,103.99,11736.0,103.0699,103.1194,102.8228,102.8228,11736.0
2024-02-05 12:50:00,104.05,104.12,103.86,104.06,21293.0,102.8821,102.9513,102.6942,102.892,21293.0
2024-02-05 13:00:00,104.05,104.18,103.89,104.02,20497.0,102.8821,103.0106,102.7239,102.8524,20497.0
2024-02-05 13:10:00,104.05,104.25,104.03,104.18,14207.0,102.8821,103.0798,102.8623,103.0106,14207.0
2024-02-05 13:20:00,104.23,104.4,104.17,104.26,25734.0,103.0601,103.2281,103.0007,103.0897,25734.0
2024-02-05 13:30:00,104.26,104.62,104.24,104.62,10925.0,103.0897,103.4457,103.0699,103.4457,10925.0
2024-02-05 13:40:00,104.64,104.68,104.41,104.61,11064.0,103.4655,103.505,103.238,103.4358,11064.0
2024-02-05 13:50:00,104.6,104.62,104.42,104.6,30593.0,103.4259,103.4457,103.2479,103.4259,30593.0
2024-02-05 14:00:00,104.6,104.62,104.43,104.55,12113.0,103.4259,103.4457,103.2578,103.3765,12113.0
2024-02-05 14:10:00,104.52,104.61,104.43,104.47,14366.0,103.3468,103.4358,103.2578,103.2974,14366.0
2024-02-05 14:20:00,104.41,104.69,104.41,104.64,18497.0,103.238,103.5149,103.238,103.4655,18497.0
2024-02-05 14:30:00,104.64,104.94,104.63,104.79,14232.0,103.4655,103.7621,103.4556,103.6138,14232.0
2024-02-05 14:40:00,104.79,104.88,104.71,104.86,11095.0,103.6138,103.7028,103.5347,103.683,11095.0
2024-02-05 14:50:00,104.87,105.04,104.78,104.93,12437.0,103.6929,103.861,103.6039,103.7522,12437.0
2024-02-05 15:00:00,104.93,104.93,104.64,104.66,19294.0,103.7522,103.7522,103.4655,103.4852,19294.0
2024-02-05 15:10:00,104.66,104.69,104.38,104.57,18372.0,103.4852,103.5149,103.2084,103.3962,18372.0
2024-02-05 15:20:00,104.55,104.84,104.5,104.76,19382.0,103.3765,103.6632,103.327,103.5841,19382.0
2024-02-05 15:30:00,104.77,104.79,104.47,104.48,20161.0,103.594,103.6138,103.2974,103.3072,20161.0
2024-02-05 15:40:00,104.45,104.49,104.28,104.28,31399.0,103.2776,103.3171,103.1095,103.1095,31399.0
2024-02-05 15:50:00,104.21,104.58,104.21,104.32,166650.0,103.0403,103.4061,103.0403,103.149,166650.0
2024-02-06 09:30:00,104.54,104.54,103.84,104.08,55185.0,103.3666,103.3666,102.6744,102.9117,55185.0
2024-02-06 09:40:00,104.07,104.46,103.94,104.25,25713.0,102.9019,103.2875,102.7733,103.0798,25713.0
2024-02-06 09:50:00,104.24,104.42,104.09,104.23,17204.0,103.0699,103.2479,102.9216,103.0601,17204.0
2024-02-06 10:00:00,104.16,104.24,103.75,103.96,30617.0,102.9908,103.0699,102.5854,102.7931,30617.0
2024-02-06 10:10:00,103.83,103.86,103.58,103.73,38507.0,102.6645,102.6942,102.4174,102.5657,38507.0
2024-02-06 10:20:00,103.75,103.79,103.57,103.72,16130.0,102.5854,102.625,102.4075,102.5558,16130.0
2024-02-06 10:30:00,103.76,104.06,103.75,103.86,16527.0,102.5953,102.892,102.5854,102.6942,16527.0
2024-02-06 10:40:00,103.85,103.99,103.54,103.59,52303.0,102.6843,102.8228,102.3778,102.4272,52303.0
2024-02-06 10:50:00,103.58,103.79,103.5,103.61,27866.0,102.4174,102.625,102.3383,102.447,27866.0
2024-02-06 11:00:00,103.51,103.54,103.05,103.05,26542.0,102.3481,102.3778,101.8933,101.8933,26542.0
2024-02-06 11:10:00,103.12,103.23,102.95,103.19,34989.0,101.9625,102.0713,101.7944,102.0317,34989.0
2024-02-06 11:20:00,103.19,103.24,102.91,103.07,26703.0,102.0317,102.0812,101.7549,101.9131,26703.0
2024-02-06 11:30:00,103.02,103.22,102.98,103.0,33601.0,101.8636,102.0614,101.8241,101.8439,33601.0
2024-02-06 11:40:00,103.01,103.12,102.93,103.03,43086.0,101.8538,101.9625,101.7746,101.8735,43086.0
2024-02-06 11:50:00,103.03,103.49,102.92,103.33,39415.0,101.8735,102.3284,101.7648,102.1702,39415.0
2024-02-06 12:00:00,103.36,103.5,102.88,102.88,15202.0,102.1998,102.3383,101.7252,101.7252,15202.0
2024-02-06 12:10:00,102.85,102.88,102.44,102.51,32351.0,101.6955,101.7252,101.2901,101.3594,32351.0
2024-02-06 12:20:00,102.56,102.56,102.17,102.47,40176.0,101.4088,101.4088,101.0232,101.3198,40176.0
2024-02-06 12:30:00,102.48,102.54,102.25,102.4,10391.0,101.3297,101.389,101.1023,101.2506,10391.0
2024-02-06 12:40:00,102.4,102.8,102.3,102.64,17808.0,101.2506,101.6461,101.1517,101.4879,17808.0
2024-02-06 12:50:00,102.66,102.77,102.58,102.58,14847.0,101.5077,101.6164,101.4286,101.4286,14847.0
2024-02-06 13:00:00,102.56,102.62,102.37,102.4,13209.0,101.4088,101.4681,101.2209,101.2506,13209.0
2024-02-06 13:10:00,102.39,102.48,102.23,102.26,14558.0,101.2407,101.3297,101.0825,101.1122,14558.0
2024-02-06 13:20:00,102.24,102.24,102.08,102.2,15305.0,101.0924,101.0924,100.9342,101.0528,15305.0
2024-02-06 13:30:00,102.19,102.24,102.02,102.07,10445.0,101.043,101.0924,100.8749,100.9243,10445.0
2024-02-06 13:40:00,102.08,102.19,102.04,102.18,19017.0,100.9342,101.043,100.8946,101.0331,19017.0
2024-02-06 13:50:00,102.2,102.32,102.19,102.19,13368.0,101.0528,101.1715,101.043,101.043,13368.0
2024-02-06 14:00:00,102.23,102.24,101.95,102.04,16216.0,101.0825,101.0924,100.8056,100.8946,16216.0
2024-02-06 14:10:00,102.0,102.0,101.66,101.71,26527.0,100.8551,100.8551,100.5189,100.5683,26527.0
2024-02-06 14:20:00,101.72,101.83,101.54,101.59,16739.0,100.5782,100.687,100.4003,100.4497,16739.0
2024-02-06 14:30:00,101.57,101.82,101.57,101.79,21698.0,100.4299,100.6771,100.4299,100.6474,21698.0
2024-02-06 14:40:00,101.74,102.09,101.71,102.09,10585.0,100.598,100.9441,100.5683,100.9441,10585.0
2024-02-06 14:50:00,102.07,102.41,102.07,102.34,13819.0,100.9243,101.2605,100.9243,101.1913,13819.0
2024-02-06 15:00:00,102.37,102.59,102.26,102.5,18538.0,101.2209,101.4385,101.1122,101.3495,18538.0
2024-02-06 15:10:00,102.46,102.66,102.44,102.6,19402.0,101.3099,101.5077,101.2901,101.4484,19402.0
2024-02-06 15:20:00,102.61,102.82,102.59,102.66,25993.0,101.4582,101.6659,101.4385,101.5077,25993.0
2024-02-06 15:30:00,102.65,102.7,102.33,102.34,22980.0,101.4978,101.5472,101.1814,101.1913,22980.0
2024-02-06 15:40:00,102.33,102.57,102.33,102.53,39858.0,101.1814,101.4187,101.1814,101.3791,39858.0
2024-02-06 15:50:00,102.52,102.77,102.4,102.58,150128.0,101.3693,101.6164,101.2506,101.4286,150128.0
2024-02-07 09:30:00,103.33,103.75,102.78,103.06,41812.0,102.1702,102.5854,101.6263,101.9032,41812.0
2024-02-07 09:40:00,102.97,103.15,102.79,102.94,10114.0,101.8142,101.9922,101.6362,101.7845,10114.0
2024-02-07 09:50:00,102.95,103.52,102.93,103.47,15696.0,101.7944,102.358,101.7746,102.3086,15696.0
2024-02-07 10:00:00,103.47,103.69,103.28,103.44,16347.0,102.3086,102.5261,102.1207,102.2789,16347.0
2024-02-07 10:10:00,103.35,103.61,103.24,103.59,19443.0,102.1899,102.447,102.0812,102.4272,19443.0
2024-02-07 10:20:00,103.61,103.66,103.31,103.49,21877.0,102.447,102.4965,102.1504,102.3284,21877.0
2024-02-07 10:30:00,103.5,104.28,103.5,103.89,44493.0,102.3383,103.1095,102.3383,102.7239,44493.0
2024-02-07 10:40:00,103.91,104.06,103.6,103.6,14795.0,102.7436,102.892,102.4371,102.4371,14795.0
2024-02-07 10:50:00,103.57,103.73,103.27,103.31,16144.0,102.4075,102.5657,102.1108,102.1504,16144.0
2024-02-07 11:00:00,103.3,103.67,103.14,103.58,20433.0,102.1405,102.5063,101.9823,102.4174,20433.0
2024-02-07 11:10:00,103.65,103.74,103.52,103.54,19876.0,102.4866,102.5756,102.358,102.3778,19876.0
2024-02-07 11:20:00,103.53,103.71,103.49,103.62,16660.0,102.3679,102.5459,102.3284,102.4569,16660.0
2024-02-07 11:30:00,103.64,103.69,103.53,103.61,9213.0,102.4767,102.5261,102.3679,102.447,9213.0
2024-02-07 11:40:00,103.6,103.6,103.28,103.29,14847.0,102.4371,102.4371,102.1207,102.1306,14847.0
2024-02-07 11:50:00,103.33,103.39,103.16,103.23,27016.0,102.1702,102.2295,102.0021,102.0713,27016.0
2024-02-07 12:00:00,103.26,103.26,103.05,103.09,19578.0,102.1009,102.1009,101.8933,101.9329,19578.0
2024-02-07 12:10:00,103.11,103.36,103.01,103.31,21791.0,101.9526,102.1998,101.8538,102.1504,21791.0
2024-02-07 12:20:00,103.31,103.5,103.3,103.46,11841.0,102.1504,102.3383,102.1405,102.2987,11841.0
2024-02-07 12:30:00,103.45,103.59,103.44,103.56,14363.0,102.2888,102.4272,102.2789,102.3976,14363.0
2024-02-07 12:40:00,103.55,103.57,103.4,103.45,9129.0,102.3877,102.4075,102.2394,102.2888,9129.0
2024-02-07 12:50:00,103.45,103.58,103.43,103.52,11104.0,102.2888,102.4174,102.269,102.358,11104.0
2024-02-07 13:00:00,103.56,103.82,103.46,103.59,20152.0,102.3976,102.6547,102.2987,102.4272,20152.0
2024-02-07 13:10:00,103.62,103.76,103.59,103.76,15089.0,102.4569,102.5953,102.4272,102.5953,15089.0
2024-02-07 13:20:00,103.73,103.75,103.59,103.69,12988.0,102.5657,102.5854,102.4272,102.5261,12988.0
2024-02-07 13:30:00,103.75,103.75,103.52,103.65,25232.0,102.5854,102.5854,102.358,102.4866,25232.0
2024-02-07 13:40:00,103.66,103.68,103.5,103.58,21707.0,102.4965,102.5162,102.3383,102.4174,21707.0
2024-02-07 13:50:00,103.57,103.63,103.49,103.53,8685.0,102.4075,102.4668,102.3284,102.3679,8685.0
2024-02-07 14:00:00,103.51,103.56,103.4,103.53,11915.0,102.3481,102.3976,102.2394,102.3679,11915.0
2024-02-07 14:10:00,103.49,103.72,103.48,103.7,15326.0,102.3284,102.5558,102.3185,102.536,15326.0
2024-02-07 14:20:00,103.69,103.84,103.66,103.66,13497.0,102.5261,102.6744,102.4965,102.4965,13497.0
2024-02-07 14:30:00,103.68,103.81,103.68,103.8,13008.0,102.5162,102.6448,102.5162,102.6349,13008.0
2024-02-07 14:40:00,103.78,103.9,103.69,103.86,17020.0,102.6151,102.7338,102.5261,102.6942,17020.0
2024-02-07 14:50:00,103.86,103.88,103.7,103.7,14217.0,102.6942,102.714,102.536,102.536,14217.0
2024-02-07 15:00:00,103.67,103.7,103.52,103.6,16261.0,102.5063,102.536,102.358,102.4371,16261.0
2024-02-07 15:10:00,103.59,103.65,103.42,103.6,18458.0,102.4272,102.4866,102.2591,102.4371,18458.0
2024-02-07 15:20:00,103.59,103.68,103.5,103.6,19252.0,102.4272,102.5162,102.3383,102.4371,19252.0
2024-02-07 15:30:00,103.62,103.65,103.43,103.46,24368.0,102.4569,102.4866,102.269,102.2987,24368.0
2024-02-07 15:40:00,103.46,103.51,103.27,103.34,35476.0,102.2987,102.3481,102.1108,102.18,35476.0
2024-02-07 15:50:00,103.35,103.37,102.97,103.03,153586.0,102.1899,102.2097,101.8142,101.8735,153586.0
2024-02-08 09:30:00,103.28,104.1,103.03,103.7,31774.0,102.1207,102.9315,101.8735,102.536,31774.0
2024-02-08 09:40:00,103.78,103.8,103.49,103.67,9243.0,102.6151,102.6349,102.3284,102.5063,9243.0
2024-02-08 09:50:00,103.7,104.1,103.7,103.79,31348.0,102.536,102.9315,102.536,102.625,31348.0
2024-02-08 10:00:00,103.9,104.06,103.64,103.88,10660.0,102.7338,102.892,102.4767,102.714,10660.0
2024-02-08 10:10:00,103.89,104.03,103.16,103.19,16854.0,102.7239,102.8623,102.0021,102.0317,16854.0
2024-02-08 10:20:00,103.18,103.25,102.72,102.84,13856.0,102.0218,102.0911,101.567,101.6857,13856.0
2024-02-08 10:30:00,102.89,103.08,102.76,102.76,12987.0,101.7351,101.923,101.6066,101.6066,12987.0
2024-02-08 10:40:00,102.74,102.86,102.6,102.86,15261.0,101.5868,101.7054,101.4484,101.7054,15261.0
2024-02-08 10:50:00,102.81,102.93,102.72,102.88,11111.0,101.656,101.7746,101.567,101.7252,11111.0
2024-02-08 11:00:00,102.91,102.96,102.76,102.8,10187.0,101.7549,101.8043,101.6066,101.6461,10187.0
2024-02-08 11:10:00,102.78,102.78,102.43,102.43,11910.0,101.6263,101.6263,101.2803,101.2803,11910.0
2024-02-08 11:20:00,102.5,102.56,102.26,102.26,10615.0,101.3495,101.4088,101.1122,101.1122,10615.0
2024-02-08 11:30:00,102.29,102.44,102.22,102.41,13345.0,101.1418,101.2901,101.0726,101.2605,13345.0
2024-02-08 11:40:00,102.37,102.43,102.21,102.42,19625.0,101.2209,101.2803,101.0627,101.2704,19625.0
2024-02-08 11:50:00,102.43,102.59,102.4,102.47,11608.0,101.2803,101.4385,101.2506,101.3198,11608.0
2024-02-08 12:00:00,102.45,102.49,102.3,102.47,10706.0,101.3,101.3396,101.1517,101.3198,10706.0
2024-02-08 12:10:00,102.46,102.66,102.46,102.57,8537.0,101.3099,101.5077,101.3099,101.4187,8537.0
2024-02-08 12:20:00,102.56,102.56,102.46,102.54,6575.0,101.4088,101.4088,101.3099,101.389,6575.0
2024-02-08 12:30:00,102.54,102.56,102.4,102.42,7756.0,101.389,101.4088,101.2506,101.2704,7756.0
2024-02-08 12:40:00,102.43,102.43,102.21,102.21,14379.0,101.2803,101.2803,101.0627,101.0627,14379.0
2024-02-08 12:50:00,102.23,102.33,102.2,102.31,6093.0,101.0825,101.1814,101.0528,101.1616,6093.0
2024-02-08 13:00:00,102.29,102.62,102.27,102.48,13537.0,101.1418,101.4681,101.1221,101.3297,13537.0
2024-02-08 13:10:00,102.51,102.65,102.51,102.6,6371.0,101.3594,101.4978,101.3594,101.4484,6371.0
2024-02-08 13:20:00,102.62,102.72,102.61,102.7,7878.0,101.4681,101.567,101.4582,101.5472,7878.0
2024-02-08 13:30:00,102.72,102.81,102.68,102.73,12997.0,101.567,101.656,101.5275,101.5769,12997.0
2024-02-08 13:40:00,102.74,102.74,102.54,102.74,8835.0,101.5868,101.5868,101.389,101.5868,8835.0
2024-02-08 13:50:00,102.7,102.72,102.57,102.72,9216.0,101.5472,101.567,101.4187,101.567,9216.0
2024-02-08 14:00:00,102.76,102.85,102.7,102.85,18230.0,101.6066,101.6955,101.5472,101.6955,18230.0
2024-02-08 14:10:00,102.84,103.07,102.84,103.02,19273.0,101.6857,101.9131,101.6857,101.8636,19273.0
2024-02-08 14:20:00,103.02,103.09,102.96,102.99,13478.0,101.8636,101.9329,101.8043,101.834,13478.0
2024-02-08 14:30:00,103.0,103.0,102.75,102.86,14673.0,101.8439,101.8439,101.5967,101.7054,14673.0
2024-02-08 14:40:00,102.86,102.87,102.75,102.81,12561.0,101.7054,101.7153,101.5967,101.656,12561.0
2024-02-08 14:50:00,102.83,102.93,102.83,102.89,10396.0,101.6758,101.7746,101.6758,101.7351,10396.0
2024-02-08 15:00:00,102.93,102.96,102.76,102.78,13217.0,101.7746,101.8043,101.6066,101.6263,13217.0
2024-02-08 15:10:00,102.75,103.05,102.75,103.03,14957.0,101.5967,101.8933,101.5967,101.8735,14957.0
2024-02-08 15:20:00,103.01,103.11,103.01,103.04,21707.0,101.8538,101.9526,101.8538,101.8834,21707.0
2024-02-08 15:30:00,103.05,103.09,102.97,103.09,17493.0,101.8933,101.9329,101.8142,101.9329,17493.0
2024-02-08 15:40:00,103.09,103.26,103.08,103.16,28362.0,101.9329,102.1009,101.923,102.0021,28362.0
2024-02-08 15:50:00,103.17,103.35,103.17,103.26,124830.0,102.012,102.1899,102.012,102.1009,124830.0
2024-02-09 09:30:00,103.02,103.24,102.9,102.9,36677.0,101.8636,102.0812,101.745,101.745,36677.0
2024-02-09 09:40:00,102.71,103.06,102.38,102.56,9105.0,101.5571,101.9032,101.2308,101.4088,9105.0
2024-02-09 09:50:00,102.49,102.66,102.15,102.66,17366.0,101.3396,101.5077,101.0034,101.5077,17366.0
2024-02-09 10:00:00,102.57,103.06,102.49,102.81,13710.0,101.4187,101.9032,101.3396,101.656,13710.0
2024-02-09 10:10:00,102.76,102.92,102.48,102.92,12103.0,101.6066,101.7648,101.3297,101.7648,12103.0
2024-02-09 10:20:00,102.85,102.85,102.61,102.63,8764.0,101.6955,101.6955,101.4582,101.478,8764.0
2024-02-09 10:30:00,102.63,102.91,102.58,102.84,15321.0,101.478,101.7549,101.4286,101.6857,15321.0
2024-02-09 10:40:00,102.79,103.09,102.78,103.02,24185.0,101.6362,101.9329,101.6263,101.8636,24185.0
2024-02-09 10:50:00,102.96,103.09,102.89,102.94,14892.0,101.8043,101.9329,101.7351,101.7845,14892.0
2024-02-09 11:00:00,102.9,103.07,102.87,103.05,9257.0,101.745,101.9131,101.7153,101.8933,9257.0
2024-02-09 11:10:00,103.02,103.04,102.93,103.02,7207.0,101.8636,101.8834,101.7746,101.8636,7207.0
2024-02-09 11:20:00,102.99,103.0,102.68,102.7,12405.0,101.834,101.8439,101.5275,101.5472,12405.0
2024-02-09 11:30:00,102.69,102.7,102.43,102.52,9278.0,101.5373,101.5472,101.2803,101.3693,9278.0
2024-02-09 11:40:00,102.53,102.8,102.52,102.71,13964.0,101.3791,101.6461,101.3693,101.5571,13964.0
2024-02-09 11:50:00,102.72,102.79,102.62,102.69,9630.0,101.567,101.6362,101.4681,101.5373,9630.0
2024-02-09 12:00:00,102.72,102.72,102.56,102.58,6859.0,101.567,101.567,101.4088,101.4286,6859.0
2024-02-09 12:10:00,102.56,102.66,102.56,102.64,6521.0,101.4088,101.5077,101.4088,101.4879,6521.0
2024-02-09 12:20:00,102.62,103.05,102.6,103.0,15840.0,101.4681,101.8933,101.4484,101.8439,15840.0
2024-02-09 12:30:00,103.0,103.1,102.97,103.01,17450.0,101.8439,101.9427,101.8142,101.8538,17450.0
2024-02-09 12:40:00,103.02,103.2,103.0,103.12,7006.0,101.8636,102.0416,101.8439,101.9625,7006.0
2024-02-09 12:50:00,103.09,103.19,103.06,103.13,7059.0,101.9329,102.0317,101.9032,101.9724,7059.0
2024-02-09 13:00:00,103.17,103.34,103.13,103.33,10163.0,102.012,102.18,101.9724,102.1702,10163.0
2024-02-09 13:10:00,103.31,103.35,103.23,103.31,9560.0,102.1504,102.1899,102.0713,102.1504,9560.0
2024-02-09 13:20:00,103.36,103.46,103.33,103.39,7824.0,102.1998,102.2987,102.1702,102.2295,7824.0
2024-02-09 13:30:00,103.41,103.44,103.3,103.33,7291.0,102.2493,102.2789,102.1405,102.1702,7291.0
2024-02-09 13:40:00,103.33,103.34,103.27,103.27,7526.0,102.1702,102.18,102.1108,102.1108,7526.0
2024-02-09 13:50:00,103.26,103.36,103.21,103.34,37781.0,102.1009,102.1998,102.0515,102.18,37781.0
2024-02-09 14:00:00,103.37,103.53,103.37,103.5,16610.0,102.2097,102.3679,102.2097,102.3383,16610.0
2024-02-09 14:10:00,103.47,103.71,103.47,103.69,7040.0,102.3086,102.5459,102.3086,102.5261,7040.0
2024-02-09 14:20:00,103.66,103.93,103.63,103.73,42014.0,102.4965,102.7634,102.4668,102.5657,42014.0
2024-02-09 14:30:00,103.73,103.78,103.58,103.62,9336.0,102.5657,102.6151,102.4174,102.4569,9336.0
2024-02-09 14:40:00,103.66,103.7,103.5,103.5,6374.0,102.4965,102.536,102.3383,102.3383,6374.0
2024-02-09 14:50:00,103.53,103.56,103.43,103.45,14667.0,102.3679,102.3976,102.269,102.2888,14667.0
2024-02-09 15:00:00,103.45,103.45,103.29,103.29,12580.0,102.2888,102.2888,102.1306,102.1306,12580.0
2024-02-09 15:10:00,103.3,103.4,103.28,103.38,16756.0,102.1405,102.2394,102.1207,102.2196,16756.0
2024-02-09 15:20:00,103.37,103.37,103.23,103.25,16003.0,102.2097,102.2097,102.0713,102.0911,16003.0
2024-02-09 15:30:00,103.26,103.26,103.14,103.19,14287.0,102.1009,102.1009,101.9823,102.0317,14287.0
2024-02-09 15:40:00,103.19,103.25,103.02,103.02,30376.0,102.0317,102.0911,101.8636,101.8636,30376.0
2024-02-09 15:50:00,103.06,103.34,102.99,103.09,165876.0,101.9032,102.18,101.834,101.9329,165876.0
2024-02-12 09:30:00,103.4,104.21,103.16,103.88,47175.0,102.2394,103.0403,102.0021,102.714,47175.0
2024-02-12 09:40:00,103.84,103.88,103.29,103.32,11097.0,102.6744,102.714,102.1306,102.1603,11097.0
2024-02-12 09:50:00,103.23,103.6,103.17,103.53,28695.0,102.0713,102.4371,102.012,102.3679,28695.0
2024-02-12 10:00:00,103.45,104.08,103.39,104.08,20773.0,102.2888,102.9117,102.2295,102.9117,20773.0
2024-02-12 10:10:00,104.11,104.89,104.03,104.89,16445.0,102.9414,103.7126,102.8623,103.7126,16445.0
2024-02-12 10:20:00,104.89,105.46,104.85,105.25,34282.0,103.7126,104.2762,103.6731,104.0686,34282.0
2024-02-12 10:30:00,105.28,105.6,105.22,105.39,20550.0,104.0983,104.4147,104.0389,104.207,20550.0
2024-02-12 10:40:00,105.42,105.78,105.18,105.78,26713.0,104.2367,104.5927,103.9994,104.5927,26713.0
2024-02-12 10:50:00,105.76,106.3,105.75,106.27,25181.0,104.5729,105.1068,104.563,105.0772,25181.0
2024-02-12 11:00:00,106.26,106.34,106.06,106.18,24297.0,105.0673,105.1464,104.8695,104.9882,24297.0
2024-02-12 11:10:00,106.22,106.22,105.73,105.75,14806.0,105.0277,105.0277,104.5432,104.563,14806.0
2024-02-12 11:20:00,105.73,105.87,105.65,105.74,15867.0,104.5432,104.6816,104.4641,104.5531,15867.0
2024-02-12 11:30:00,105.74,106.04,105.74,105.76,6296.0,104.5531,104.8497,104.5531,104.5729,6296.0
2024-02-12 11:40:00,105.76,105.91,105.68,105.79,10219.0,104.5729,104.7212,104.4938,104.6025,10219.0
2024-02-12 11:50:00,105.77,105.88,105.61,105.86,10283.0,104.5828,104.6915,104.4246,104.6718,10283.0
2024-02-12 12:00:00,105.81,106.01,105.62,105.92,13951.0,104.6223,104.8201,104.4345,104.7311,13951.0
2024-02-12 12:10:00,105.96,106.2,105.95,106.19,10536.0,104.7706,105.0079,104.7607,104.9981,10536.0
2024-02-12 12:20:00,106.21,106.21,105.96,106.08,6972.0,105.0178,105.0178,104.7706,104.8893,6972.0
2024-02-12 12:30:00,106.08,106.19,105.99,106.06,20486.0,104.8893,104.9981,104.8003,104.8695,20486.0
2024-02-12 12:40:00,106.09,106.11,105.88,105.9,8966.0,104.8992,104.919,104.6915,104.7113,8966.0
2024-02-12 12:50:00,105.89,105.99,105.8,105.87,7092.0,104.7014,104.8003,104.6124,104.6816,7092.0
2024-02-12 13:00:00,105.84,105.89,105.74,105.89,7018.0,104.652,104.7014,104.5531,104.7014,7018.0
2024-02-12 13:10:00,105.9,105.9,105.75,105.8,9449.0,104.7113,104.7113,104.563,104.6124,9449.0
2024-02-12 13:20:00,105.77,105.78,105.5,105.59,7968.0,104.5828,104.5927,104.3158,104.4048,7968.0
2024-02-12 13:30:00,105.6,105.78,105.6,105.6,5172.0,104.4147,104.5927,104.4147,104.4147,5172.0
2024-02-12 13:40:00,105.6,105.79,105.37,105.79,16467.0,104.4147,104.6025,104.1873,104.6025,16467.0
2024-02-12 13:50:00,105.8,105.93,105.75,105.86,11643.0,104.6124,104.741,104.563,104.6718,11643.0
2024-02-12 14:00:00,105.84,105.93,105.71,105.71,11120.0,104.652,104.741,104.5234,104.5234,11120.0
2024-02-12 14:10:00,105.72,105.85,105.3,105.3,16028.0,104.5333,104.6619,104.118,104.118,16028.0
2024-02-12 14:20:00,105.29,105.55,105.25,105.54,8020.0,104.1082,104.3652,104.0686,104.3554,8020.0
2024-02-12 14:30:00,105.52,105.58,105.44,105.48,10257.0,104.3356,104.3949,104.2565,104.296,10257.0
2024-02-12 14:40:00,105.47,105.65,105.44,105.61,9294.0,104.2861,104.4641,104.2565,104.4246,9294.0
2024-02-12 14:50:00,105.58,105.6,105.49,105.53,13230.0,104.3949,104.4147,104.3059,104.3455,13230.0
2024-02-12 15:00:00,105.55,105.84,105.55,105.84,14247.0,104.3652,104.652,104.3652,104.652,14247.0
2024-02-12 15:10:00,105.84,105.96,105.8,105.83,19761.0,104.652,104.7706,104.6124,104.6421,19761.0
2024-02-12 15:20:00,105.83,105.84,105.5,105.5,14556.0,104.6421,104.652,104.3158,104.3158,14556.0
2024-02-12 15:30:00,105.5,105.8,105.39,105.77,22462.0,104.3158,104.6124,104.207,104.5828,22462.0
2024-02-12 15:40:00,105.77,105.97,105.75,105.9,45515.0,104.5828,104.7805,104.563,104.7113,45515.0
2024-02-12 15:50:00,105.9,105.97,105.65,105.69,118525.0,104.7113,104.7805,104.4641,104.5037,118525.0
2024-02-13 09:30:00,101.31,101.7,100.64,101.32,98982.0,100.1728,100.5585,99.5104,100.1827,98982.0
2024-02-13 09:40:00,101.39,101.52,100.75,100.76,49382.0,100.2519,100.3805,99.6191,99.629,49382.0
2024-02-13 09:50:00,100.83,100.99,100.57,100.64,18757.0,99.6982,99.8564,99.4411,99.5104,18757.0
2024-02-13 10:00:00,100.6,100.7,100.24,100.57,31036.0,99.4708,99.5697,99.1148,99.4411,31036.0
2024-02-13 10:10:00,100.61,101.17,100.6,101.13,18366.0,99.4807,100.0344,99.4708,99.9949,18366.0
2024-02-13 10:20:00,101.08,101.72,101.0,101.68,31350.0,99.9454,100.5782,99.8663,100.5387,31350.0
2024-02-13 10:30:00,101.74,101.76,101.31,101.55,31960.0,100.598,100.6178,100.1728,100.4101,31960.0
2024-02-13 10:40:00,101.5,101.74,101.39,101.59,32268.0,100.3607,100.598,100.2519,100.4497,32268.0
2024-02-13 10:50:00,101.6,101.64,101.35,101.51,49857.0,100.4596,100.4991,100.2124,100.3706,49857.0
2024-02-13 11:00:00,101.51,102.12,101.51,102.02,32532.0,100.3706,100.9737,100.3706,100.8749,32532.0
2024-02-13 11:10:00,102.0,102.3,101.83,102.2,19560.0,100.8551,101.1517,100.687,101.0528,19560.0
2024-02-13 11:20:00,102.35,102.79,102.3,102.79,27755.0,101.2012,101.6362,101.1517,101.6362,27755.0
2024-02-13 11:30:00,102.86,102.96,102.65,102.73,21187.0,101.7054,101.8043,101.4978,101.5769,21187.0
2024-02-13 11:40:00,102.72,102.96,102.69,102.96,28064.0,101.567,101.8043,101.5373,101.8043,28064.0
2024-02-13 11:50:00,102.93,102.97,102.6,102.62,12190.0,101.7746,101.8142,101.4484,101.4681,12190.0
2024-02-13 12:00:00,102.61,102.61,102.31,102.53,9596.0,101.4582,101.4582,101.1616,101.3791,9596.0
2024-02-13 12:10:00,102.5,102.61,102.45,102.54,7480.0,101.3495,101.4582,101.3,101.389,7480.0
2024-02-13 12:20:00,102.56,102.81,102.56,102.78,23555.0,101.4088,101.656,101.4088,101.6263,23555.0
2024-02-13 12:30:00,102.75,102.85,102.67,102.81,8365.0,101.5967,101.6955,101.5176,101.656,8365.0
2024-02-13 12:40:00,102.83,102.83,102.52,102.56,9998.0,101.6758,101.6758,101.3693,101.4088,9998.0
2024-02-13 12:50:00,102.53,102.53,102.23,102.34,9130.0,101.3791,101.3791,101.0825,101.1913,9130.0
2024-02-13 13:00:00,102.35,102.5,102.13,102.5,20006.0,101.2012,101.3495,100.9836,101.3495,20006.0
2024-02-13 13:10:00,102.48,102.86,102.46,102.86,35707.0,101.3297,101.7054,101.3099,101.7054,35707.0
2024-02-13 13:20:00,102.85,103.25,102.78,103.18,42727.0,101.6955,102.0911,101.6263,102.0218,42727.0
2024-02-13 13:30:00,103.16,103.24,103.01,103.21,29079.0,102.0021,102.0812,101.8538,102.0515,29079.0
2024-02-13 13:40:00,103.21,103.23,102.98,102.98,29072.0,102.0515,102.0713,101.8241,101.8241,29072.0
2024-02-13 13:50:00,103.02,103.07,102.88,103.06,26230.0,101.8636,101.9131,101.7252,101.9032,26230.0
2024-02-13 14:00:00,103.05,103.05,102.35,102.36,11796.0,101.8933,101.8933,101.2012,101.211,11796.0
2024-02-13 14:10:00,102.36,102.39,102.02,102.1,11971.0,101.211,101.2407,100.8749,100.954,11971.0
2024-02-13 14:20:00,102.1,102.16,101.78,101.83,14338.0,100.954,101.0133,100.6376,100.687,14338.0
2024-02-13 14:30:00,101.89,102.13,101.89,102.1,17001.0,100.7463,100.9836,100.7463,100.954,17001.0
2024-02-13 14:40:00,102.14,102.21,101.82,101.84,10135.0,100.9935,101.0627,100.6771,100.6969,10135.0
2024-02-13 14:50:00,101.82,101.87,101.68,101.74,17839.0,100.6771,100.7265,100.5387,100.598,17839.0
2024-02-13 15:00:00,101.75,101.89,101.52,101.59,32892.0,100.6079,100.7463,100.3805,100.4497,32892.0
2024-02-13 15:10:00,101.63,101.79,101.6,101.79,16519.0,100.4892,100.6474,100.4596,100.6474,16519.0
2024-02-13 15:20:00,101.8,101.88,101.61,101.76,18721.0,100.6573,100.7364,100.4695,100.6178,18721.0
2024-02-13 15:30:00,101.76,101.88,101.62,101.62,30352.0,100.6178,100.7364,100.4794,100.4794,30352.0
2024-02-13 15:40:00,101.61,102.0,101.59,101.92,42201.0,100.4695,100.8551,100.4497,100.776,42201.0
2024-02-13 15:50:00,101.94,102.06,101.69,102.01,132777.0,100.7958,100.9144,100.5486,100.865,132777.0
2024-02-14 09:30:00,103.47,103.81,102.39,102.39,39510.0,102.3086,102.6448,101.2407,101.2407,39510.0
2024-02-14 09:40:00,102.22,102.87,102.22,102.57,20112.0,101.0726,101.7153,101.0726,101.4187,20112.0
2024-02-14 09:50:00,102.56,103.0,102.5,102.89,20136.0,101.4088,101.8439,101.3495,101.7351,20136.0
2024-02-14 10:00:00,102.87,102.95,102.53,102.59,19950.0,101.7153,101.7944,101.3791,101.4385,19950.0
2024-02-14 10:10:00,102.58,103.11,102.57,103.06,11923.0,101.4286,101.9526,101.4187,101.9032,11923.0
2024-02-14 10:20:00,103.06,103.25,102.94,102.98,12522.0,101.9032,102.0911,101.7845,101.8241,12522.0
2024-02-14 10:30:00,103.05,103.09,102.63,102.63,11540.0,101.8933,101.9329,101.478,101.478,11540.0
2024-02-14 10:40:00,102.63,102.68,102.31,102.64,13871.0,101.478,101.5275,101.1616,101.4879,13871.0
2024-02-14 10:50:00,102.67,102.8,102.49,102.65,10830.0,101.5176,101.6461,101.3396,101.4978,10830.0
2024-02-14 11:00:00,102.56,102.61,102.39,102.56,8089.0,101.4088,101.4582,101.2407,101.4088,8089.0
2024-02-14 11:10:00,102.58,102.72,102.57,102.66,6079.0,101.4286,101.567,101.4187,101.5077,6079.0
2024-02-14 11:20:00,102.62,102.78,102.55,102.77,6651.0,101.4681,101.6263,101.3989,101.6164,6651.0
2024-02-14 11:30:00,102.75,102.89,102.69,102.71,9990.0,101.5967,101.7351,101.5373,101.5571,9990.0
2024-02-14 11:40:00,102.72,102.81,102.63,102.75,6605.0,101.567,101.656,101.478,101.5967,6605.0
2024-02-14 11:50:00,102.71,102.87,102.55,102.56,4822.0,101.5571,101.7153,101.3989,101.4088,4822.0
2024-02-14 12:00:00,102.54,102.68,102.43,102.64,9300.0,101.389,101.5275,101.2803,101.4879,9300.0
2024-02-14 12:10:00,102.69,102.84,102.66,102.84,7771.0,101.5373,101.6857,101.5077,101.6857,7771.0
2024-02-14 12:20:00,102.8,103.0,102.73,103.0,6900.0,101.6461,101.8439,101.5769,101.8439,6900.0
2024-02-14 12:30:00,103.05,103.13,102.99,103.11,10203.0,101.8933,101.9724,101.834,101.9526,10203.0
2024-02-14 12:40:00,103.07,103.2,103.04,103.18,11837.0,101.9131,102.0416,101.8834,102.0218,11837.0
2024-02-14 12:50:00,103.21,103.21,103.11,103.15,6215.0,102.0515,102.0515,101.9526,101.9922,6215.0
2024-02-14 13:00:00,103.17,103.17,102.97,102.97,8207.0,102.012,102.012,101.8142,101.8142,8207.0
2024-02-14 13:10:00,102.93,102.96,102.76,102.89,8493.0,101.7746,101.8043,101.6066,101.7351,8493.0
2024-02-14 13:20:00,102.87,102.96,102.84,102.94,16148.0,101.7153,101.8043,101.6857,101.7845,16148.0
2024-02-14 13:30:00,102.94,103.49,102.94,103.48,13593.0,101.7845,102.3284,101.7845,102.3185,13593.0
2024-02-14 13:40:00,103.52,103.78,103.5,103.71,10471.0,102.358,102.6151,102.3383,102.5459,10471.0
2024-02-14 13:50:00,103.7,104.15,103.63,104.15,22180.0,102.536,102.981,102.4668,102.981,22180.0
2024-02-14 14:00:00,104.11,104.27,103.94,104.06,21007.0,102.9414,103.0996,102.7733,102.892,21007.0
2024-02-14 14:10:00,104.11,104.51,104.06,104.29,18244.0,102.9414,103.3369,102.892,103.1194,18244.0
2024-02-14 14:20:00,104.3,104.37,103.81,104.13,14945.0,103.1293,103.1985,102.6448,102.9612,14945.0
2024-02-14 14:30:00,104.18,104.35,104.11,104.14,14681.0,103.0106,103.1787,102.9414,102.9711,14681.0
2024-02-14 14:40:00,104.13,104.18,103.72,103.9,15227.0,102.9612,103.0106,102.5558,102.7338,15227.0
2024-02-14 14:50:00,103.89,104.08,103.8,103.92,14727.0,102.7239,102.9117,102.6349,102.7535,14727.0
2024-02-14 15:00:00,104.01,104.01,103.66,103.66,19435.0,102.8425,102.8425,102.4965,102.4965,19435.0
2024-02-14 15:10:00,103.68,103.72,103.51,103.69,11438.0,102.5162,102.5558,102.3481,102.5261,11438.0
2024-02-14 15:20:00,103.62,104.13,103.62,103.96,16053.0,102.4569,102.9612,102.4569,102.7931,16053.0
2024-02-14 15:30:00,103.94,103.96,103.66,103.81,15345.0,102.7733,102.7931,102.4965,102.6448,15345.0
2024-02-14 15:40:00,103.83,103.84,103.59,103.66,34367.0,102.6645,102.6744,102.4272,102.4965,34367.0
2024-02-14 15:50:00,103.64,103.91,103.61,103.83,131289.0,102.4767,102.7436,102.447,102.6645,131289.0
2024-02-15 09:30:00,104.41,104.93,103.69,104.23,25159.0,103.238,103.7522,102.5261,103.0601,25159.0
2024-02-15 09:40:00,104.12,104.4,103.81,103.81,8564.0,102.9513,103.2281,102.6448,102.6448,8564.0
2024-02-15 09:50:00,103.85,103.87,103.16,103.33,23068.0,102.6843,102.7041,102.0021,102.1702,23068.0
2024-02-15 10:00:00,103.4,103.69,103.22,103.61,8689.0,102.2394,102.5261,102.0614,102.447,8689.0
2024-02-15 10:10:00,103.71,103.77,103.39,103.66,60649.0,102.5459,102.6052,102.2295,102.4965,60649.0
2024-02-15 10:20:00,103.69,104.04,103.63,103.64,12033.0,102.5261,102.8722,102.4668,102.4767,12033.0
2024-02-15 10:30:00,103.75,103.87,103.54,103.7,14356.0,102.5854,102.7041,102.3778,102.536,14356.0
2024-02-15 10:40:00,103.63,104.0,103.58,103.95,11230.0,102.4668,102.8326,102.4174,102.7832,11230.0
2024-02-15 10:50:00,103.91,104.13,103.91,103.96,13326.0,102.7436,102.9612,102.7436,102.7931,13326.0
2024-02-15 11:00:00,103.97,104.09,103.83,103.88,21975.0,102.803,102.9216,102.6645,102.714,21975.0
2024-02-15 11:10:00,103.94,104.16,103.91,103.93,14469.0,102.7733,102.9908,102.7436,102.7634,14469.0
2024-02-15 11:20:00,103.93,104.13,103.88,104.01,8631.0,102.7634,102.9612,102.714,102.8425,8631.0
2024-02-15 11:30:00,104.01,104.05,103.9,103.95,10792.0,102.8425,102.8821,102.7338,102.7832,10792.0
2024-02-15 11:40:00,103.99,104.11,103.93,104.04,6907.0,102.8228,102.9414,102.7634,102.8722,6907.0
2024-02-15 11:50:00,104.0,104.18,103.82,104.18,14834.0,102.8326,103.0106,102.6547,103.0106,14834.0
2024-02-15 12:00:00,104.17,104.2,103.91,104.02,7507.0,103.0007,103.0304,102.7436,102.8524,7507.0
2024-02-15 12:10:00,104.05,104.35,104.04,104.32,10734.0,102.8821,103.1787,102.8722,103.149,10734.0
2024-02-15 12:20:00,104.3,104.44,104.21,104.21,8813.0,103.1293,103.2677,103.0403,103.0403,8813.0
2024-02-15 12:30:00,104.2,104.31,104.15,104.19,4745.0,103.0304,103.1392,102.981,103.0205,4745.0
2024-02-15 12:40:00,104.19,104.3,104.17,104.18,25705.0,103.0205,103.1293,103.0007,103.0106,25705.0
2024-02-15 12:50:00,104.19,104.31,104.1,104.14,4457.0,103.0205,103.1392,102.9315,102.9711,4457.0
2024-02-15 13:00:00,104.1,104.15,103.96,104.08,9511.0,102.9315,102.981,102.7931,102.9117,9511.0
2024-02-15 13:10:00,104.14,104.2,104.07,104.15,7041.0,102.9711,103.0304,102.9019,102.981,7041.0
2024-02-15 13:20:00,104.15,104.18,104.0,104.03,6945.0,102.981,103.0106,102.8326,102.8623,6945.0
2024-02-15 13:30:00,104.04,104.21,104.03,104.17,20682.0,102.8722,103.0403,102.8623,103.0007,20682.0
2024-02-15 13:40:00,104.18,104.21,104.08,104.15,20441.0,103.0106,103.0403,102.9117,102.981,20441.0
2024-02-15 13:50:00,104.15,104.2,104.06,104.15,17944.0,102.981,103.0304,102.892,102.981,17944.0
2024-02-15 14:00:00,104.19,104.66,104.19,104.57,9229.0,103.0205,103.4852,103.0205,103.3962,9229.0
2024-02-15 14:10:00,104.58,104.66,104.43,104.66,21969.0,103.4061,103.4852,103.2578,103.4852,21969.0
2024-02-15 14:20:00,104.59,104.6,104.33,104.38,6775.0,103.416,103.4259,103.1589,103.2084,6775.0
2024-02-15 14:30:00,104.39,104.48,104.36,104.37,5999.0,103.2183,103.3072,103.1886,103.1985,5999.0
2024-02-15 14:40:00,104.38,104.59,104.32,104.55,8123.0,103.2084,103.416,103.149,103.3765,8123.0
2024-02-15 14:50:00,104.51,104.61,104.48,104.56,9343.0,103.3369,103.4358,103.3072,103.3864,9343.0
2024-02-15 15:00:00,104.59,104.6,104.47,104.53,12571.0,103.416,103.4259,103.2974,103.3567,12571.0
2024-02-15 15:10:00,104.56,104.74,104.54,104.61,11025.0,103.3864,103.5643,103.3666,103.4358,11025.0
2024-02-15 15:20:00,104.63,104.67,104.39,104.39,11583.0,103.4556,103.4951,103.2183,103.2183,11583.0
2024-02-15 15:30:00,104.38,104.41,104.24,104.26,21086.0,103.2084,103.238,103.0699,103.0897,21086.0
2024-02-15 15:40:00,104.28,104.36,104.2,104.23,36753.0,103.1095,103.1886,103.0304,103.0601,36753.0
2024-02-15 15:50:00,104.24,104.58,104.24,104.48,122633.0,103.0699,103.4061,103.0699,103.3072,122633.0
2024-02-16 09:30:00,103.06,103.4,102.28,102.52,37355.0,101.9032,102.2394,101.1319,101.3693,37355.0
2024-02-16 09:40:00,102.39,102.82,102.24,102.5,11340.0,101.2407,101.6659,101.0924,101.3495,11340.0
2024-02-16 09:50:00,102.39,102.4,101.83,101.88,20072.0,101.2407,101.2506,100.687,100.7364,20072.0
2024-02-16 10:00:00,101.87,102.71,101.67,102.71,17309.0,100.7265,101.5571,100.5288,101.5571,17309.0
2024-02-16 10:10:00,102.51,102.78,102.46,102.63,9629.0,101.3594,101.6263,101.3099,101.478,9629.0
2024-02-16 10:20:00,102.69,102.69,102.23,102.31,12267.0,101.5373,101.5373,101.0825,101.1616,12267.0
2024-02-16 10:30:00,102.31,102.46,102.12,102.46,25887.0,101.1616,101.3099,100.9737,101.3099,25887.0
2024-02-16 10:40:00,102.47,102.56,102.29,102.56,24796.0,101.3198,101.4088,101.1418,101.4088,24796.0
2024-02-16 10:50:00,102.56,102.57,102.28,102.31,12510.0,101.4088,101.4187,101.1319,101.1616,12510.0
2024-02-16 11:00:00,102.3,102.39,102.24,102.26,9786.0,101.1517,101.2407,101.0924,101.1122,9786.0
2024-02-16 11:10:00,102.31,102.51,102.31,102.48,13398.0,101.1616,101.3594,101.1616,101.3297,13398.0
2024-02-16 11:20:00,102.47,102.67,102.47,102.56,12310.0,101.3198,101.5176,101.3198,101.4088,12310.0
2024-02-16 11:30:00,102.56,102.58,102.21,102.26,10624.0,101.4088,101.4286,101.0627,101.1122,10624.0
2024-02-16 11:40:00,102.22,102.34,102.06,102.19,13403.0,101.0726,101.1913,100.9144,101.043,13403.0
2024-02-16 11:50:00,102.2,102.25,101.76,101.83,20374.0,101.0528,101.1023,100.6178,100.687,20374.0
2024-02-16 12:00:00,101.89,102.05,101.86,101.94,14508.0,100.7463,100.9045,100.7167,100.7958,14508.0
2024-02-16 12:10:00,101.9,101.95,101.8,101.89,9386.0,100.7562,100.8056,100.6573,100.7463,9386.0
2024-02-16 12:20:00,101.86,102.03,101.85,102.02,5283.0,100.7167,100.8848,100.7068,100.8749,5283.0
2024-02-16 12:30:00,102.02,102.24,101.99,102.24,9836.0,100.8749,101.0924,100.8452,101.0924,9836.0
2024-02-16 12:40:00,102.25,102.32,102.23,102.28,8802.0,101.1023,101.1715,101.0825,101.1319,8802.0
2024-02-16 12:50:00,102.28,102.28,102.01,102.01,9900.0,101.1319,101.1319,100.865,100.865,9900.0
2024-02-16 13:00:00,102.02,102.02,101.74,101.79,22822.0,100.8749,100.8749,100.598,100.6474,22822.0
2024-02-16 13:10:00,101.78,101.81,101.7,101.77,31014.0,100.6376,100.6672,100.5585,100.6277,31014.0
2024-02-16 13:20:00,101.77,101.97,101.76,101.89,14697.0,100.6277,100.8254,100.6178,100.7463,14697.0
2024-02-16 13:30:00,101.92,102.04,101.89,101.97,7922.0,100.776,100.8946,100.7463,100.8254,7922.0
2024-02-16 13:40:00,101.98,101.98,101.88,101.9,10078.0,100.8353,100.8353,100.7364,100.7562,10078.0
2024-02-16 13:50:00,101.92,102.26,101.92,102.26,14830.0,100.776,101.1122,100.776,101.1122,14830.0
2024-02-16 14:00:00,102.19,102.41,102.17,102.38,20722.0,101.043,101.2605,101.0232,101.2308,20722.0
2024-02-16 14:10:00,102.41,102.55,102.4,102.43,9073.0,101.2605,101.3989,101.2506,101.2803,9073.0
2024-02-16 14:20:00,102.4,102.43,102.21,102.21,9655.0,101.2506,101.2803,101.0627,101.0627,9655.0
2024-02-16 14:30:00,102.23,102.24,102.02,102.1,26006.0,101.0825,101.0924,100.8749,100.954,26006.0
2024-02-16 14:40:00,102.1,102.17,101.65,101.79,11771.0,100.954,101.0232,100.509,100.6474,11771.0
2024-02-16 14:50:00,101.79,101.91,101.77,101.91,14279.0,100.6474,100.7661,100.6277,100.7661,14279.0
2024-02-16 15:00:00,101.94,101.94,101.79,101.85,10908.0,100.7958,100.7958,100.6474,100.7068,10908.0
2024-02-16 15:10:00,101.83,101.98,101.75,101.98,31555.0,100.687,100.8353,100.6079,100.8353,31555.0
2024-02-16 15:20:00,102.02,102.16,102.0,102.06,18703.0,100.8749,101.0133,100.8551,100.9144,18703.0
2024-02-16 15:30:00,102.01,102.03,101.63,101.63,21308.0,100.865,100.8848,100.4892,100.4892,21308.0
2024-02-16 15:40:00,101.62,101.65,101.4,101.42,43463.0,100.4794,100.509,100.2618,100.2816,43463.0
2024-02-16 15:50:00,101.41,101.6,101.29,101.45,172716.0,100.2717,100.4596,100.1531,100.3113,172716.0
2024-02-20 09:30:00,100.5,101.1,100.24,100.56,45615.0,99.3719,99.9652,99.1148,99.4313,45615.0
2024-02-20 09:40:00,100.6,101.28,100.58,101.16,9399.0,99.4708,100.1432,99.451,100.0245,9399.0
2024-02-20 09:50:00,101.16,101.44,100.76,101.38,33435.0,100.0245,100.3014,99.629,100.242,33435.0
2024-02-20 10:00:00,101.4,101.79,101.02,101.74,67701.0,100.2618,100.6474,99.8861,100.598,67701.0
2024-02-20 10:10:00,101.84,102.09,101.7,101.95,10475.0,100.6969,100.9441,100.5585,100.8056,10475.0
2024-02-20 10:20:00,101.91,101.91,101.65,101.67,14406.0,100.7661,100.7661,100.509,100.5288,14406.0
2024-02-20 10:30:00,101.64,101.64,101.22,101.56,11013.0,100.4991,100.4991,100.0838,100.42,11013.0
2024-02-20 10:40:00,101.61,101.83,101.5,101.78,8387.0,100.4695,100.687,100.3607,100.6376,8387.0
2024-02-20 10:50:00,101.81,102.02,101.81,102.02,8287.0,100.6672,100.8749,100.6672,100.8749,8287.0
2024-02-20 11:00:00,102.01,102.28,102.01,102.26,24147.0,100.865,101.1319,100.865,101.1122,24147.0
2024-02-20 11:10:00,102.29,102.29,102.13,102.28,14684.0,101.1418,101.1418,100.9836,101.1319,14684.0
2024-02-20 11:20:00,102.32,102.64,102.3,102.57,27718.0,101.1715,101.4879,101.1517,101.4187,27718.0
2024-02-20 11:30:00,102.6,102.74,102.5,102.65,13626.0,101.4484,101.5868,101.3495,101.4978,13626.0
2024-02-20 11:40:00,102.62,102.7,102.52,102.57,10756.0,101.4681,101.5472,101.3693,101.4187,10756.0
2024-02-20 11:50:00,102.59,102.7,102.55,102.62,13192.0,101.4385,101.5472,101.3989,101.4681,13192.0
2024-02-20 12:00:00,102.62,102.73,102.38,102.46,33336.0,101.4681,101.5769,101.2308,101.3099,33336.0
2024-02-20 12:10:00,102.52,102.61,102.51,102.56,12080.0,101.3693,101.4582,101.3594,101.4088,12080.0
2024-02-20 12:20:00,102.59,102.67,102.55,102.62,14804.0,101.4385,101.5176,101.3989,101.4681,14804.0
2024-02-20 12:30:00,102.61,102.7,102.39,102.4,10313.0,101.4582,101.5472,101.2407,101.2506,10313.0
2024-02-20 12:40:00,102.44,102.69,102.41,102.61,8460.0,101.2901,101.5373,101.2605,101.4582,8460.0
2024-02-20 12:50:00,102.62,102.89,102.59,102.78,9886.0,101.4681,101.7351,101.4385,101.6263,9886.0
2024-02-20 13:00:00,102.79,102.96,102.79,102.94,9307.0,101.6362,101.8043,101.6362,101.7845,9307.0
2024-02-20 13:10:00,102.92,102.94,102.74,102.88,8751.0,101.7648,101.7845,101.5868,101.7252,8751.0
2024-02-20 13:20:00,102.93,102.93,102.65,102.69,8663.0,101.7746,101.7746,101.4978,101.5373,8663.0
2024-02-20 13:30:00,102.67,102.67,102.5,102.67,10080.0,101.5176,101.5176,101.3495,101.5176,10080.0
2024-02-20 13:40:00,102.68,102.87,102.68,102.8,7947.0,101.5275,101.7153,101.5275,101.6461,7947.0
2024-02-20 13:50:00,102.8,102.96,102.79,102.89,13291.0,101.6461,101.8043,101.6362,101.7351,13291.0
2024-02-20 14:00:00,102.9,103.03,102.88,102.95,13266.0,101.745,101.8735,101.7252,101.7944,13266.0
2024-02-20 14:10:00,102.94,103.25,102.93,103.23,11638.0,101.7845,102.0911,101.7746,102.0713,11638.0
2024-02-20 14:20:00,103.22,103.22,102.94,103.06,8071.0,102.0614,102.0614,101.7845,101.9032,8071.0
2024-02-20 14:30:00,103.06,103.13,103.03,103.06,7828.0,101.9032,101.9724,101.8735,101.9032,7828.0
2024-02-20 14:40:00,103.04,103.1,102.93,103.02,25832.0,101.8834,101.9427,101.7746,101.8636,25832.0
2024-02-20 14:50:00,103.04,103.09,102.87,102.94,28577.0,101.8834,101.9329,101.7153,101.7845,28577.0
2024-02-20 15:00:00,102.97,103.03,102.86,102.96,20301.0,101.8142,101.8735,101.7054,101.8043,20301.0
2024-02-20 15:10:00,102.94,103.16,102.9,102.99,24508.0,101.7845,102.0021,101.745,101.834,24508.0
2024-02-20 15:20:00,102.98,103.2,102.79,103.14,80831.0,101.8241,102.0416,101.6362,101.9823,80831.0
2024-02-20 15:30:00,103.16,103.18,102.61,102.76,31753.0,102.0021,102.0218,101.4582,101.6066,31753.0
2024-02-20 15:40:00,102.75,102.86,102.71,102.86,19398.0,101.5967,101.7054,101.5571,101.7054,19398.0
2024-02-20 15:50:00,102.82,103.09,102.74,103.09,112966.0,101.6659,101.9329,101.5868,101.9329,112966.0
2024-02-21 09:30:00,104.62,105.45,104.25,104.42,50886.0,103.4457,104.2664,103.0798,103.2479,50886.0
2024-02-21 09:40:00,104.49,105.35,104.46,104.75,21664.0,103.3171,104.1675,103.2875,103.5742,21664.0
2024-02-21 09:50:00,104.84,105.21,104.63,105.07,15955.0,103.6632,104.0291,103.4556,103.8906,15955.0
2024-02-21 10:00:00,105.14,105.38,104.95,105.37,25909.0,103.9598,104.1971,103.772,104.1873,25909.0
2024-02-21 10:10:00,105.32,105.73,105.29,105.65,44641.0,104.1378,104.5432,104.1082,104.4641,44641.0
2024-02-21 10:20:00,105.67,105.88,105.61,105.73,58393.0,104.4839,104.6915,104.4246,104.5432,58393.0
2024-02-21 10:30:00,105.66,105.7,105.15,105.27,20028.0,104.474,104.5136,103.9697,104.0884,20028.0
2024-02-21 10:40:00,105.24,105.53,105.17,105.47,18984.0,104.0587,104.3455,103.9895,104.2861,18984.0
2024-02-21 10:50:00,105.46,105.7,105.29,105.57,14077.0,104.2762,104.5136,104.1082,104.385,14077.0
2024-02-21 11:00:00,105.54,105.63,105.25,105.31,15747.0,104.3554,104.4443,104.0686,104.1279,15747.0
2024-02-21 11:10:00,105.27,105.31,104.66,104.67,21059.0,104.0884,104.1279,103.4852,103.4951,21059.0
2024-02-21 11:20:00,104.67,104.75,104.28,104.49,17387.0,103.4951,103.5742,103.1095,103.3171,17387.0
2024-02-21 11:30:00,104.42,104.5,104.35,104.35,7857.0,103.2479,103.327,103.1787,103.1787,7857.0
2024-02-21 11:40:00,104.36,104.44,104.3,104.37,5632.0,103.1886,103.2677,103.1293,103.1985,5632.0
2024-02-21 11:50:00,104.34,104.35,104.15,104.15,8695.0,103.1688,103.1787,102.981,102.981,8695.0
2024-02-21 12:00:00,104.15,104.25,103.95,104.25,10248.0,102.981,103.0798,102.7832,103.0798,10248.0
2024-02-21 12:10:00,104.21,104.45,104.17,104.29,11036.0,103.0403,103.2776,103.0007,103.1194,11036.0
2024-02-21 12:20:00,104.35,104.55,104.3,104.53,8901.0,103.1787,103.3765,103.1293,103.3567,8901.0
2024-02-21 12:30:00,104.53,104.53,104.28,104.3,10290.0,103.3567,103.3567,103.1095,103.1293,10290.0
2024-02-21 12:40:00,104.31,104.31,104.15,104.19,4885.0,103.1392,103.1392,102.981,103.0205,4885.0
2024-02-21 12:50:00,104.19,104.19,103.97,104.1,18852.0,103.0205,103.0205,102.803,102.9315,18852.0
2024-02-21 13:00:00,104.08,104.08,103.53,103.7,13463.0,102.9117,102.9117,102.3679,102.536,13463.0
2024-02-21 13:10:00,103.67,103.7,103.45,103.45,8262.0,102.5063,102.536,102.2888,102.2888,8262.0
2024-02-21 13:20:00,103.44,103.69,103.42,103.57,9001.0,102.2789,102.5261,102.2591,102.4075,9001.0
2024-02-21 13:30:00,103.61,103.65,103.45,103.59,4722.0,102.447,102.4866,102.2888,102.4272,4722.0
2024-02-21 13:40:00,103.57,103.59,103.49,103.52,4762.0,102.4075,102.4272,102.3284,102.358,4762.0
2024-02-21 13:50:00,103.52,103.64,103.45,103.45,5552.0,102.358,102.4767,102.2888,102.2888,5552.0
2024-02-21 14:00:00,103.41,103.6,103.25,103.57,23027.0,102.2493,102.4371,102.0911,102.4075,23027.0
2024-02-21 14:10:00,103.57,103.78,103.55,103.62,6028.0,102.4075,102.6151,102.3877,102.4569,6028.0
2024-02-21 14:20:00,103.58,103.63,103.29,103.36,12894.0,102.4174,102.4668,102.1306,102.1998,12894.0
2024-02-21 14:30:00,103.29,103.3,103.04,103.06,5433.0,102.1306,102.1405,101.8834,101.9032,5433.0
2024-02-21 14:40:00,103.05,103.22,103.05,103.19,8923.0,101.8933,102.0614,101.8933,102.0317,8923.0
2024-02-21 14:50:00,103.2,103.29,103.1,103.12,6945.0,102.0416,102.1306,101.9427,101.9625,6945.0
2024-02-21 15:00:00,103.1,103.1,102.82,102.82,11704.0,101.9427,101.9427,101.6659,101.6659,11704.0
2024-02-21 15:10:00,102.88,102.9,102.62,102.72,16911.0,101.7252,101.745,101.4681,101.567,16911.0
2024-02-21 15:20:00,102.69,102.96,102.59,102.89,11747.0,101.5373,101.8043,101.4385,101.7351,11747.0
2024-02-21 15:30:00,102.85,103.42,102.85,103.41,12317.0,101.6955,102.2591,101.6955,102.2493,12317.0
2024-02-21 15:40:00,103.41,103.5,103.18,103.21,29079.0,102.2493,102.3383,102.0218,102.0515,29079.0
2024-02-21 15:50:00,103.26,103.68,103.22,103.62,75758.0,102.1009,102.5162,102.0614,102.4569,75758.0
2024-02-22 09:30:00,104.63,104.99,104.21,104.71,39637.0,103.4556,103.8115,103.0403,103.5347,39637.0
2024-02-22 09:40:00,104.59,105.4,104.55,105.29,19332.0,103.416,104.2169,103.3765,104.1082,19332.0
2024-02-22 09:50:00,105.21,105.33,104.88,105.2,13399.0,104.0291,104.1477,103.7028,104.0192,13399.0
2024-02-22 10:00:00,105.13,105.21,104.92,105.02,9445.0,103.95,104.0291,103.7423,103.8412,9445.0
2024-02-22 10:10:00,104.95,105.55,104.95,105.4,7682.0,103.772,104.3652,103.772,104.2169,7682.0
2024-02-22 10:20:00,105.37,105.63,105.37,105.54,7463.0,104.1873,104.4443,104.1873,104.3554,7463.0
2024-02-22 10:30:00,105.53,105.86,105.29,105.78,18196.0,104.3455,104.6718,104.1082,104.5927,18196.0
2024-02-22 10:40:00,105.8,106.01,105.63,105.74,17841.0,104.6124,104.8201,104.4443,104.5531,17841.0
2024-02-22 10:50:00,105.73,106.12,105.72,105.97,20792.0,104.5432,104.9288,104.5333,104.7805,20792.0
2024-02-22 11:00:00,105.95,106.04,105.78,105.81,9273.0,104.7607,104.8497,104.5927,104.6223,9273.0
2024-02-22 11:10:00,105.87,105.89,105.73,105.85,5033.0,104.6816,104.7014,104.5432,104.6619,5033.0
2024-02-22 11:20:00,105.84,105.86,105.68,105.7,6582.0,104.652,104.6718,104.4938,104.5136,6582.0
2024-02-22 11:30:00,105.72,105.75,105.56,105.66,4812.0,104.5333,104.563,104.3751,104.474,4812.0
2024-02-22 11:40:00,105.65,105.67,105.45,105.59,8610.0,104.4641,104.4839,104.2664,104.4048,8610.0
2024-02-22 11:50:00,105.64,105.64,105.44,105.44,7380.0,104.4542,104.4542,104.2565,104.2565,7380.0
2024-02-22 12:00:00,105.42,105.43,105.26,105.3,4365.0,104.2367,104.2466,104.0785,104.118,4365.0
2024-02-22 12:10:00,105.26,105.26,104.96,105.08,12019.0,104.0785,104.0785,103.7819,103.9005,12019.0
2024-02-22 12:20:00,105.12,105.15,104.99,105.08,12503.0,103.9401,103.9697,103.8115,103.9005,12503.0
2024-02-22 12:30:00,105.05,105.24,105.05,105.15,6350.0,103.8709,104.0587,103.8709,103.9697,6350.0
2024-02-22 12:40:00,105.12,105.12,105.01,105.09,5974.0,103.9401,103.9401,103.8313,103.9104,5974.0
2024-02-22 12:50:00,105.13,105.36,105.13,105.31,10103.0,103.95,104.1774,103.95,104.1279,10103.0
2024-02-22 13:00:00,105.34,105.35,105.22,105.3,5283.0,104.1576,104.1675,104.0389,104.118,5283.0
2024-02-22 13:10:00,105.28,105.28,105.07,105.07,6372.0,104.0983,104.0983,103.8906,103.8906,6372.0
2024-02-22 13:20:00,105.05,105.11,104.85,104.89,16452.0,103.8709,103.9302,103.6731,103.7126,16452.0
2024-02-22 13:30:00,104.91,105.19,104.82,105.19,10197.0,103.7324,104.0093,103.6434,104.0093,10197.0
2024-02-22 13:40:00,105.24,105.31,105.16,105.24,16627.0,104.0587,104.1279,103.9796,104.0587,16627.0
2024-02-22 13:50:00,105.25,105.25,105.06,105.15,8270.0,104.0686,104.0686,103.8807,103.9697,8270.0
2024-02-22 14:00:00,105.15,105.38,105.13,105.3,15031.0,103.9697,104.1971,103.95,104.118,15031.0
2024-02-22 14:10:00,105.31,105.35,105.17,105.17,6052.0,104.1279,104.1675,103.9895,103.9895,6052.0
2024-02-22 14:20:00,105.17,105.28,105.14,105.28,8486.0,103.9895,104.0983,103.9598,104.0983,8486.0
2024-02-22 14:30:00,105.27,105.27,105.07,105.1,5765.0,104.0884,104.0884,103.8906,103.9203,5765.0
2024-02-22 14:40:00,105.09,105.14,105.04,105.08,7331.0,103.9104,103.9598,103.861,103.9005,7331.0
2024-02-22 14:50:00,105.05,105.13,104.99,104.99,12038.0,103.8709,103.95,103.8115,103.8115,12038.0
2024-02-22 15:00:00,105.02,105.21,105.01,105.19,7743.0,103.8412,104.0291,103.8313,104.0093,7743.0
2024-02-22 15:10:00,105.18,105.32,105.16,105.31,11143.0,103.9994,104.1378,103.9796,104.1279,11143.0
2024-02-22 15:20:00,105.31,105.33,105.01,105.14,20242.0,104.1279,104.1477,103.8313,103.9598,20242.0
2024-02-22 15:30:00,105.14,105.2,104.94,105.15,20257.0,103.9598,104.0192,103.7621,103.9697,20257.0
2024-02-22 15:40:00,105.18,105.29,105.05,105.06,26167.0,103.9994,104.1082,103.8709,103.8807,26167.0
2024-02-22 15:50:00,105.05,105.17,104.63,104.67,176186.0,103.8709,103.9895,103.4556,103.4951,176186.0
2024-02-23 09:30:00,105.12,105.87,105.12,105.87,20755.0,103.9401,104.6816,103.9401,104.6816,20755.0
2024-02-23 09:40:00,105.89,106.44,105.87,106.18,18371.0,104.7014,105.2452,104.6816,104.9882,18371.0
2024-02-23 09:50:00,106.24,106.83,106.21,106.83,34242.0,105.0475,105.6309,105.0178,105.6309,34242.0
2024-02-23 10:00:00,106.78,106.82,106.37,106.76,28941.0,105.5814,105.621,105.176,105.5617,28941.0
2024-02-23 10:10:00,106.74,106.74,106.34,106.45,9001.0,105.5419,105.5419,105.1464,105.2551,9001.0
2024-02-23 10:20:00,106.49,106.65,106.47,106.58,10943.0,105.2947,105.4529,105.2749,105.3837,10943.0
2024-02-23 10:30:00,106.6,106.78,106.52,106.78,8907.0,105.4035,105.5814,105.3244,105.5814,8907.0
2024-02-23 10:40:00,106.81,106.81,106.28,106.29,18224.0,105.6111,105.6111,105.087,105.0969,18224.0
2024-02-23 10:50:00,106.27,106.44,106.08,106.09,4503.0,105.0772,105.2452,104.8893,104.8992,4503.0
2024-02-23 11:00:00,106.11,106.11,105.86,106.06,10749.0,104.919,104.919,104.6718,104.8695,10749.0
2024-02-23 11:10:00,106.03,106.07,105.83,105.88,3916.0,104.8399,104.8794,104.6421,104.6915,3916.0
2024-02-23 11:20:00,105.91,106.1,105.91,105.92,8059.0,104.7212,104.9091,104.7212,104.7311,8059.0
2024-02-23 11:30:00,105.95,106.11,105.86,106.11,6084.0,104.7607,104.919,104.6718,104.919,6084.0
2024-02-23 11:40:00,106.11,106.16,105.92,105.98,7221.0,104.919,104.9684,104.7311,104.7904,7221.0
2024-02-23 11:50:00,105.95,106.01,105.88,105.88,6494.0,104.7607,104.8201,104.6915,104.6915,6494.0
2024-02-23 12:00:00,105.9,106.29,105.88,106.29,14983.0,104.7113,105.0969,104.6915,105.0969,14983.0
2024-02-23 12:10:00,106.31,106.33,106.2,106.22,10702.0,105.1167,105.1365,105.0079,105.0277,10702.0
2024-02-23 12:20:00,106.27,106.3,105.97,106.06,10991.0,105.0772,105.1068,104.7805,104.8695,10991.0
2024-02-23 12:30:00,106.08,106.17,105.97,106.13,12901.0,104.8893,104.9783,104.7805,104.9387,12901.0
2024-02-23 12:40:00,106.14,106.28,106.06,106.26,8564.0,104.9486,105.087,104.8695,105.0673,8564.0
2024-02-23 12:50:00,106.24,106.4,106.17,106.4,8801.0,105.0475,105.2057,104.9783,105.2057,8801.0
2024-02-23 13:00:00,106.4,106.42,106.27,106.27,6485.0,105.2057,105.2255,105.0772,105.0772,6485.0
2024-02-23 13:10:00,106.28,106.43,106.28,106.42,5478.0,105.087,105.2354,105.087,105.2255,5478.0
2024-02-23 13:20:00,106.4,106.5,106.37,106.5,5985.0,105.2057,105.3046,105.176,105.3046,5985.0
2024-02-23 13:30:00,106.48,106.48,106.25,106.31,7947.0,105.2848,105.2848,105.0574,105.1167,7947.0
2024-02-23 13:40:00,106.31,106.38,106.26,106.38,6750.0,105.1167,105.1859,105.0673,105.1859,6750.0
2024-02-23 13:50:00,106.37,106.41,106.31,106.39,7935.0,105.176,105.2156,105.1167,105.1958,7935.0
2024-02-23 14:00:00,106.38,106.42,106.23,106.23,9136.0,105.1859,105.2255,105.0376,105.0376,9136.0
2024-02-23 14:10:00,106.21,106.21,105.97,106.01,15317.0,105.0178,105.0178,104.7805,104.8201,15317.0
2024-02-23 14:20:00,106.03,106.1,105.84,105.93,7648.0,104.8399,104.9091,104.652,104.741,7648.0
2024-02-23 14:30:00,105.93,106.0,105.88,105.98,6652.0,104.741,104.8102,104.6915,104.7904,6652.0
2024-02-23 14:40:00,105.94,105.98,105.9,105.94,5998.0,104.7509,104.7904,104.7113,104.7509,5998.0
2024-02-23 14:50:00,105.91,106.02,105.9,105.98,4394.0,104.7212,104.83,104.7113,104.7904,4394.0
2024-02-23 15:00:00,105.99,106.03,105.87,105.93,7915.0,104.8003,104.8399,104.6816,104.741,7915.0
2024-02-23 15:10:00,105.95,106.0,105.88,105.91,7394.0,104.7607,104.8102,104.6915,104.7212,7394.0
2024-02-23 15:20:00,105.92,106.03,105.83,106.01,8787.0,104.7311,104.8399,104.6421,104.8201,8787.0
2024-02-23 15:30:00,106.03,106.05,105.89,105.93,6071.0,104.8399,104.8596,104.7014,104.741,6071.0
2024-02-23 15:40:00,105.95,106.22,105.95,106.14,21312.0,104.7607,105.0277,104.7607,104.9486,21312.0
2024-02-23 15:50:00,106.16,106.2,105.72,105.72,90693.0,104.9684,105.0079,104.5333,104.5333,90693.0
2024-02-26 09:30:00,105.94,106.38,105.71,106.09,24498.0,104.7509,105.1859,104.5234,104.8992,24498.0
2024-02-26 09:40:00,106.13,106.34,106.1,106.34,7049.0,104.9387,105.1464,104.9091,105.1464,7049.0
2024-02-26 09:50:00,106.22,106.96,106.2,106.92,22203.0,105.0277,105.7594,105.0079,105.7199,22203.0
2024-02-26 10:00:00,106.77,106.77,106.13,106.37,8048.0,105.5715,105.5715,104.9387,105.176,8048.0
2024-02-26 10:10:00,106.34,106.51,106.23,106.44,7884.0,105.1464,105.3145,105.0376,105.2452,7884.0
2024-02-26 10:20:00,106.5,106.95,106.48,106.92,21150.0,105.3046,105.7495,105.2848,105.7199,21150.0
2024-02-26 10:30:00,106.93,107.03,106.77,106.83,21180.0,105.7297,105.8286,105.5715,105.6309,21180.0
2024-02-26 10:40:00,106.8,106.9,106.64,106.83,10196.0,105.6012,105.7001,105.443,105.6309,10196.0
2024-02-26 10:50:00,106.84,106.89,106.72,106.88,41915.0,105.6408,105.6902,105.5221,105.6803,41915.0
2024-02-26 11:00:00,106.91,107.04,106.86,106.99,21056.0,105.71,105.8385,105.6605,105.7891,21056.0
2024-02-26 11:10:00,106.99,107.19,106.92,107.18,8435.0,105.7891,105.9868,105.7199,105.9769,8435.0
2024-02-26 11:20:00,107.18,107.19,106.86,106.87,10465.0,105.9769,105.9868,105.6605,105.6704,10465.0
2024-02-26 11:30:00,106.87,106.89,106.57,106.6,8241.0,105.6704,105.6902,105.3738,105.4035,8241.0
2024-02-26 11:40:00,106.62,106.87,106.62,106.78,7989.0,105.4232,105.6704,105.4232,105.5814,7989.0
2024-02-26 11:50:00,106.8,106.95,106.77,106.77,51464.0,105.6012,105.7495,105.5715,105.5715,51464.0
2024-02-26 12:00:00,106.79,106.85,106.51,106.54,8621.0,105.5913,105.6506,105.3145,105.3441,8621.0
2024-02-26 12:10:00,106.5,106.54,106.36,106.49,16055.0,105.3046,105.3441,105.1661,105.2947,16055.0
2024-02-26 12:20:00,106.53,106.53,106.46,106.53,7406.0,105.3342,105.3342,105.265,105.3342,7406.0
2024-02-26 12:30:00,106.55,106.65,106.54,106.6,11654.0,105.354,105.4529,105.3441,105.4035,11654.0
2024-02-26 12:40:00,106.62,106.63,106.47,106.49,4875.0,105.4232,105.4331,105.2749,105.2947,4875.0
2024-02-26 12:50:00,106.47,106.47,106.2,106.42,18692.0,105.2749,105.2749,105.0079,105.2255,18692.0
2024-02-26 13:00:00,106.44,106.44,106.25,106.3,6347.0,105.2452,105.2452,105.0574,105.1068,6347.0
2024-02-26 13:10:00,106.33,106.38,106.17,106.17,3945.0,105.1365,105.1859,104.9783,104.9783,3945.0
2024-02-26 13:20:00,106.15,106.21,105.97,105.98,8673.0,104.9585,105.0178,104.7805,104.7904,8673.0
2024-02-26 13:30:00,105.95,105.98,105.79,105.88,6725.0,104.7607,104.7904,104.6025,104.6915,6725.0
2024-02-26 13:40:00,105.92,105.92,105.8,105.92,7928.0,104.7311,104.7311,104.6124,104.7311,7928.0
2024-02-26 13:50:00,105.89,106.05,105.86,106.05,7395.0,104.7014,104.8596,104.6718,104.8596,7395.0
2024-02-26 14:00:00,106.05,106.1,105.92,105.92,8983.0,104.8596,104.9091,104.7311,104.7311,8983.0
2024-02-26 14:10:00,105.89,106.1,105.79,106.06,26960.0,104.7014,104.9091,104.6025,104.8695,26960.0
2024-02-26 14:20:00,106.04,106.2,106.0,106.2,11066.0,104.8497,105.0079,104.8102,105.0079,11066.0
2024-02-26 14:30:00,106.17,106.17,106.03,106.03,13592.0,104.9783,104.9783,104.8399,104.8399,13592.0
2024-02-26 14:40:00,106.05,106.26,106.03,106.22,8900.0,104.8596,105.0673,104.8399,105.0277,8900.0
2024-02-26 14:50:00,106.24,106.31,106.1,106.11,11929.0,105.0475,105.1167,104.9091,104.919,11929.0
2024-02-26 15:00:00,106.11,106.18,106.04,106.15,7346.0,104.919,104.9882,104.8497,104.9585,7346.0
2024-02-26 15:10:00,106.18,106.37,106.18,106.3,9038.0,104.9882,105.176,104.9882,105.1068,9038.0
2024-02-26 15:20:00,106.29,106.34,106.22,106.33,7247.0,105.0969,105.1464,105.0277,105.1365,7247.0
2024-02-26 15:30:00,106.34,106.34,105.92,105.98,11799.0,105.1464,105.1464,104.7311,104.7904,11799.0
2024-02-26 15:40:00,105.97,106.28,105.95,106.24,25029.0,104.7805,105.087,104.7607,105.0475,25029.0
2024-02-26 15:50:00,106.25,106.4,106.07,106.21,112962.0,105.0574,105.2057,104.8794,105.0178,112962.0
2024-02-27 09:30:00,106.82,107.27,106.39,106.54,39840.0,105.621,106.0659,105.1958,105.3441,39840.0
2024-02-27 09:40:00,106.49,106.8,106.27,106.68,12402.0,105.2947,105.6012,105.0772,105.4826,12402.0
2024-02-27 09:50:00,106.63,107.38,106.63,107.32,12121.0,105.4331,106.1747,105.4331,106.1154,12121.0
2024-02-27 10:00:00,107.38,107.82,107.26,107.82,30017.0,106.1747,106.6098,106.056,106.6098,30017.0
2024-02-27 10:10:00,107.72,107.9,107.66,107.9,19115.0,106.5109,106.6889,106.4516,106.6889,19115.0
2024-02-27 10:20:00,107.87,107.91,107.61,107.91,16579.0,106.6592,106.6987,106.4021,106.6987,16579.0
2024-02-27 10:30:00,107.87,107.88,107.36,107.4,34355.0,106.6592,106.6691,106.1549,106.1945,34355.0
2024-02-27 10:40:00,107.44,107.56,107.32,107.35,19158.0,106.234,106.3527,106.1154,106.145,19158.0
2024-02-27 10:50:00,107.37,107.43,107.11,107.18,12037.0,106.1648,106.2241,105.9077,105.9769,12037.0
2024-02-27 11:00:00,107.18,107.31,107.06,107.07,12529.0,105.9769,106.1055,105.8583,105.8682,12529.0
2024-02-27 11:10:00,107.04,107.09,106.94,106.96,7136.0,105.8385,105.888,105.7396,105.7594,7136.0
2024-02-27 11:20:00,106.97,107.01,106.86,106.91,13429.0,105.7693,105.8089,105.6605,105.71,13429.0
2024-02-27 11:30:00,106.88,107.03,106.83,107.03,18775.0,105.6803,105.8286,105.6309,105.8286,18775.0
2024-02-27 11:40:00,107.0,107.09,106.93,106.98,12661.0,105.799,105.888,105.7297,105.7792,12661.0
2024-02-27 11:50:00,106.99,107.1,106.9,106.94,10452.0,105.7891,105.8978,105.7001,105.7396,10452.0
2024-02-27 12:00:00,106.96,106.99,106.87,106.91,12187.0,105.7594,105.7891,105.6704,105.71,12187.0
2024-02-27 12:10:00,106.9,106.93,106.57,106.65,28547.0,105.7001,105.7297,105.3738,105.4529,28547.0
2024-02-27 12:20:00,106.66,106.68,106.48,106.59,9530.0,105.4628,105.4826,105.2848,105.3936,9530.0
2024-02-27 12:30:00,106.61,106.71,106.59,106.63,13899.0,105.4133,105.5122,105.3936,105.4331,13899.0
2024-02-27 12:40:00,106.56,106.66,106.54,106.64,7946.0,105.3639,105.4628,105.3441,105.443,7946.0
2024-02-27 12:50:00,106.63,106.63,106.43,106.44,5757.0,105.4331,105.4331,105.2354,105.2452,5757.0
2024-02-27 13:00:00,106.42,106.59,106.37,106.54,8669.0,105.2255,105.3936,105.176,105.3441,8669.0
2024-02-27 13:10:00,106.57,106.64,106.52,106.62,5969.0,105.3738,105.443,105.3244,105.4232,5969.0
2024-02-27 13:20:00,106.6,106.91,106.58,106.78,26388.0,105.4035,105.71,105.3837,105.5814,26388.0
2024-02-27 13:30:00,106.8,106.96,106.79,106.9,9420.0,105.6012,105.7594,105.5913,105.7001,9420.0
2024-02-27 13:40:00,106.92,106.92,106.52,106.73,17358.0,105.7199,105.7199,105.3244,105.532,17358.0
2024-02-27 13:50:00,106.75,106.81,106.64,106.8,17533.0,105.5518,105.6111,105.443,105.6012,17533.0
2024-02-27 14:00:00,106.81,106.82,106.67,106.67,13822.0,105.6111,105.621,105.4727,105.4727,13822.0
2024-02-27 14:10:00,106.67,106.72,106.58,106.65,45378.0,105.4727,105.5221,105.3837,105.4529,45378.0
2024-02-27 14:20:00,106.65,106.66,106.26,106.29,19452.0,105.4529,105.4628,105.0673,105.0969,19452.0
2024-02-27 14:30:00,106.27,106.42,106.22,106.33,14529.0,105.0772,105.2255,105.0277,105.1365,14529.0
2024-02-27 14:40:00,106.3,106.31,106.11,106.13,11625.0,105.1068,105.1167,104.919,104.9387,11625.0
2024-02-27 14:50:00,106.09,106.45,106.07,106.43,11966.0,104.8992,105.2551,104.8794,105.2354,11966.0
2024-02-27 15:00:00,106.46,106.63,106.44,106.63,16482.0,105.265,105.4331,105.2452,105.4331,16482.0
2024-02-27 15:10:00,106.63,106.85,106.59,106.82,21092.0,105.4331,105.6506,105.3936,105.621,21092.0
2024-02-27 15:20:00,106.8,106.81,106.66,106.75,18282.0,105.6012,105.6111,105.4628,105.5518,18282.0
2024-02-27 15:30:00,106.73,106.74,106.68,106.69,20268.0,105.532,105.5419,105.4826,105.4924,20268.0
2024-02-27 15:40:00,106.69,106.96,106.68,106.94,36257.0,105.4924,105.7594,105.4826,105.7396,36257.0
2024-02-27 15:50:00,106.94,107.09,106.85,106.86,134832.0,105.7396,105.888,105.6506,105.6605,134832.0
2024-02-28 09:30:00,106.5,106.83,105.8,106.3,69433.0,105.3046,105.6309,104.6124,105.1068,69433.0
2024-02-28 09:40:00,106.35,106.71,106.31,106.62,22922.0,105.1563,105.5122,105.1167,105.4232,22922.0
2024-02-28 09:50:00,106.56,106.88,106.39,106.68,16001.0,105.3639,105.6803,105.1958,105.4826,16001.0
2024-02-28 10:00:00,106.73,107.07,106.56,107.07,18753.0,105.532,105.8682,105.3639,105.8682,18753.0
2024-02-28 10:10:00,107.1,107.16,106.83,106.98,25257.0,105.8978,105.9572,105.6309,105.7792,25257.0
2024-02-28 10:20:00,106.98,107.2,106.84,106.86,27450.0,105.7792,105.9967,105.6408,105.6605,27450.0
2024-02-28 10:30:00,106.9,107.3,106.9,107.18,18073.0,105.7001,106.0956,105.7001,105.9769,18073.0
2024-02-28 10:40:00,107.15,107.19,107.04,107.06,11138.0,105.9473,105.9868,105.8385,105.8583,11138.0
2024-02-28 10:50:00,107.07,107.09,106.71,106.72,6245.0,105.8682,105.888,105.5122,105.5221,6245.0
2024-02-28 11:00:00,106.73,106.73,106.6,106.6,6651.0,105.532,105.532,105.4035,105.4035,6651.0
2024-02-28 11:10:00,106.61,106.63,106.41,106.45,5494.0,105.4133,105.4331,105.2156,105.2551,5494.0
2024-02-28 11:20:00,106.48,106.67,106.47,106.67,5961.0,105.2848,105.4727,105.2749,105.4727,5961.0
2024-02-28 11:30:00,106.66,106.82,106.6,106.74,4736.0,105.4628,105.621,105.4035,105.5419,4736.0
2024-02-28 11:40:00,106.73,106.94,106.73,106.87,5021.0,105.532,105.7396,105.532,105.6704,5021.0
2024-02-28 11:50:00,106.9,106.93,106.76,106.76,10608.0,105.7001,105.7297,105.5617,105.5617,10608.0
2024-02-28 12:00:00,106.74,106.81,106.62,106.65,7272.0,105.5419,105.6111,105.4232,105.4529,7272.0
2024-02-28 12:10:00,106.65,106.68,106.54,106.54,6635.0,105.4529,105.4826,105.3441,105.3441,6635.0
2024-02-28 12:20:00,106.53,106.54,106.32,106.34,11094.0,105.3342,105.3441,105.1266,105.1464,11094.0
2024-02-28 12:30:00,106.34,106.35,106.18,106.23,13996.0,105.1464,105.1563,104.9882,105.0376,13996.0
2024-02-28 12:40:00,106.25,106.33,106.14,106.15,11076.0,105.0574,105.1365,104.9486,104.9585,11076.0
2024-02-28 12:50:00,106.12,106.19,106.06,106.15,8211.0,104.9288,104.9981,104.8695,104.9585,8211.0
2024-02-28 13:00:00,106.14,106.19,106.09,106.12,10195.0,104.9486,104.9981,104.8992,104.9288,10195.0
2024-02-28 13:10:00,106.11,106.29,106.09,106.24,11468.0,104.919,105.0969,104.8992,105.0475,11468.0
2024-02-28 13:20:00,106.25,106.46,106.25,106.46,9921.0,105.0574,105.265,105.0574,105.265,9921.0
2024-02-28 13:30:00,106.49,106.54,106.4,106.44,6357.0,105.2947,105.3441,105.2057,105.2452,6357.0
2024-02-28 13:40:00,106.42,106.52,106.39,106.52,4070.0,105.2255,105.3244,105.1958,105.3244,4070.0
2024-02-28 13:50:00,106.5,106.57,106.48,106.52,4236.0,105.3046,105.3738,105.2848,105.3244,4236.0
2024-02-28 14:00:00,106.56,106.68,106.54,106.64,6855.0,105.3639,105.4826,105.3441,105.443,6855.0
2024-02-28 14:10:00,106.65,106.65,106.43,106.54,10371.0,105.4529,105.4529,105.2354,105.3441,10371.0
2024-02-28 14:20:00,106.46,106.62,106.46,106.57,4152.0,105.265,105.4232,105.265,105.3738,4152.0
2024-02-28 14:30:00,106.55,106.59,106.43,106.43,12655.0,105.354,105.3936,105.2354,105.2354,12655.0
2024-02-28 14:40:00,106.43,106.44,106.21,106.26,22966.0,105.2354,105.2452,105.0178,105.0673,22966.0
2024-02-28 14:50:00,106.26,106.4,106.23,106.4,7095.0,105.0673,105.2057,105.0376,105.2057,7095.0
2024-02-28 15:00:00,106.38,106.5,106.36,106.41,11450.0,105.1859,105.3046,105.1661,105.2156,11450.0
2024-02-28 15:10:00,106.4,106.46,106.32,106.32,9007.0,105.2057,105.265,105.1266,105.1266,9007.0
2024-02-28 15:20:00,106.3,106.56,106.27,106.56,15077.0,105.1068,105.3639,105.0772,105.3639,15077.0
2024-02-28 15:30:00,106.56,106.56,106.27,106.3,11372.0,105.3639,105.3639,105.0772,105.1068,11372.0
2024-02-28 15:40:00,106.29,106.29,106.02,106.25,36529.0,105.0969,105.0969,104.83,105.0574,36529.0
2024-02-28 15:50:00,106.23,106.44,106.16,106.44,96919.0,105.0376,105.2452,104.9684,105.2452,96919.0
2024-02-29 09:30:00,107.28,107.51,106.95,107.4,50805.0,106.0758,106.3032,105.7495,106.1945,50805.0
2024-02-29 09:40:00,107.39,107.62,107.32,107.36,41605.0,106.1846,106.412,106.1154,106.1549,41605.0
2024-02-29 09:50:00,107.28,107.61,107.11,107.59,15664.0,106.0758,106.4021,105.9077,106.3823,15664.0
2024-02-29 10:00:00,107.6,107.9,107.53,107.84,28930.0,106.3922,106.6889,106.323,106.6295,28930.0
2024-02-29 10:10:00,107.79,107.79,107.11,107.32,18604.0,106.5801,106.5801,105.9077,106.1154,18604.0
2024-02-29 10:20:00,107.36,107.6,107.21,107.59,14644.0,106.1549,106.3922,106.0066,106.3823,14644.0
2024-02-29 10:30:00,107.57,107.73,107.39,107.45,13248.0,106.3626,106.5208,106.1846,106.2439,13248.0
2024-02-29 10:40:00,107.44,107.71,107.38,107.65,12922.0,106.234,106.501,106.1747,106.4417,12922.0
2024-02-29 10:50:00,107.65,107.69,107.48,107.59,9971.0,106.4417,106.4812,106.2736,106.3823,9971.0
2024-02-29 11:00:00,107.61,107.64,107.4,107.48,11501.0,106.4021,106.4318,106.1945,106.2736,11501.0
2024-02-29 11:10:00,107.46,107.68,107.46,107.68,15476.0,106.2538,106.4713,106.2538,106.4713,15476.0
2024-02-29 11:20:00,107.68,107.7,107.45,107.45,12897.0,106.4713,106.4911,106.2439,106.2439,12897.0
2024-02-29 11:30:00,107.44,107.48,107.23,107.23,10663.0,106.234,106.2736,106.0264,106.0264,10663.0
2024-02-29 11:40:00,107.2,107.87,107.12,107.82,11933.0,105.9967,106.6592,105.9176,106.6098,11933.0
2024-02-29 11:50:00,107.87,108.05,107.78,107.83,15697.0,106.6592,106.8372,106.5702,106.6196,15697.0
2024-02-29 12:00:00,107.86,107.88,107.67,107.72,7742.0,106.6493,106.6691,106.4614,106.5109,7742.0
2024-02-29 12:10:00,107.71,107.71,107.54,107.65,8129.0,106.501,106.501,106.3329,106.4417,8129.0
2024-02-29 12:20:00,107.63,107.72,107.46,107.5,7947.0,106.4219,106.5109,106.2538,106.2934,7947.0
2024-02-29 12:30:00,107.5,107.68,107.47,107.56,14876.0,106.2934,106.4713,106.2637,106.3527,14876.0
2024-02-29 12:40:00,107.53,107.74,107.53,107.63,10041.0,106.323,106.5307,106.323,106.4219,10041.0
2024-02-29 12:50:00,107.62,107.91,107.6,107.91,11482.0,106.412,106.6987,106.3922,106.6987,11482.0
2024-02-29 13:00:00,107.9,108.1,107.89,108.1,12714.0,106.6889,106.8866,106.679,106.8866,12714.0
2024-02-29 13:10:00,108.13,108.33,108.13,108.15,11372.0,106.9163,107.114,106.9163,106.9361,11372.0
2024-02-29 13:20:00,108.17,108.39,108.09,108.34,9511.0,106.9558,107.1734,106.8767,107.1239,9511.0
2024-02-29 13:30:00,108.31,108.46,108.31,108.43,12459.0,107.0943,107.2426,107.0943,107.2129,12459.0
2024-02-29 13:40:00,108.41,108.43,108.22,108.33,13813.0,107.1931,107.2129,107.0053,107.114,13813.0
2024-02-29 13:50:00,108.37,108.52,108.33,108.52,7642.0,107.1536,107.3019,107.114,107.3019,7642.0
2024-02-29 14:00:00,108.52,108.54,108.29,108.38,15561.0,107.3019,107.3217,107.0745,107.1635,15561.0
2024-02-29 14:10:00,108.36,108.52,108.28,108.43,13482.0,107.1437,107.3019,107.0646,107.2129,13482.0
2024-02-29 14:20:00,108.47,108.48,108.27,108.31,13625.0,107.2525,107.2624,107.0547,107.0943,13625.0
2024-02-29 14:30:00,108.26,108.32,108.2,108.23,13669.0,107.0448,107.1041,106.9855,107.0152,13669.0
2024-02-29 14:40:00,108.25,108.43,108.15,108.43,15802.0,107.0349,107.2129,106.9361,107.2129,15802.0
2024-02-29 14:50:00,108.41,108.55,108.31,108.5,20039.0,107.1931,107.3316,107.0943,107.2821,20039.0
2024-02-29 15:00:00,108.53,108.55,108.42,108.51,21642.0,107.3118,107.3316,107.203,107.292,21642.0
2024-02-29 15:10:00,108.5,108.5,108.35,108.38,14579.0,107.2821,107.2821,107.1338,107.1635,14579.0
2024-02-29 15:20:00,108.39,108.51,108.38,108.44,15024.0,107.1734,107.292,107.1635,107.2228,15024.0
2024-02-29 15:30:00,108.44,108.63,108.36,108.63,18976.0,107.2228,107.4107,107.1437,107.4107,18976.0
2024-02-29 15:40:00,108.62,108.73,108.47,108.53,38546.0,107.4008,107.5095,107.2525,107.3118,38546.0
2024-02-29 15:50:00,108.51,108.61,108.19,108.28,281751.0,107.292,107.3909,106.9756,107.0646,281751.0
2024-03-01 09:30:00,108.38,108.88,108.19,108.65,29723.0,107.1635,107.6579,106.9756,107.4304,29723.0
2024-03-01 09:40:00,108.54,108.64,108.05,108.39,17261.0,107.3217,107.4206,106.8372,107.1734,17261.0
2024-03-01 09:50:00,108.35,108.62,108.09,108.57,15739.0,107.1338,107.4008,106.8767,107.3513,15739.0
2024-03-01 10:00:00,108.71,109.25,108.47,109.19,22713.0,107.4898,108.0237,107.2525,107.9644,22713.0
2024-03-01 10:10:00,109.25,109.71,109.25,109.68,10904.0,108.0237,108.4785,108.0237,108.4489,10904.0
2024-03-01 10:20:00,109.66,109.9,109.42,109.87,37549.0,108.4291,108.6664,108.1918,108.6367,37549.0
2024-03-01 10:30:00,109.87,110.0,109.74,110.0,17540.0,108.6367,108.7653,108.5082,108.7653,17540.0
2024-03-01 10:40:00,110.09,110.37,110.01,110.22,26355.0,108.8543,109.1311,108.7752,108.9828,26355.0
2024-03-01 10:50:00,110.21,110.33,110.08,110.16,16930.0,108.9729,109.0916,108.8444,108.9235,16930.0
2024-03-01 11:00:00,110.2,110.27,110.14,110.17,11216.0,108.963,109.0323,108.9037,108.9334,11216.0
2024-03-01 11:10:00,110.12,110.36,109.93,110.26,20477.0,108.8839,109.1212,108.6961,109.0224,20477.0
2024-03-01 11:20:00,110.32,110.49,110.13,110.18,21369.0,109.0817,109.2498,108.8938,108.9433,21369.0
2024-03-01 11:30:00,110.18,110.24,110.0,110.11,13564.0,108.9433,109.0026,108.7653,108.8741,13564.0
2024-03-01 11:40:00,110.12,110.35,110.06,110.35,7587.0,108.8839,109.1114,108.8246,109.1114,7587.0
2024-03-01 11:50:00,110.47,110.61,110.37,110.51,22226.0,109.23,109.3684,109.1311,109.2696,22226.0
2024-03-01 12:00:00,110.5,110.52,110.23,110.32,12145.0,109.2597,109.2795,108.9927,109.0817,12145.0
2024-03-01 12:10:00,110.32,110.4,110.27,110.32,15133.0,109.0817,109.1608,109.0323,109.0817,15133.0
2024-03-01 12:20:00,110.31,110.42,110.25,110.33,8753.0,109.0718,109.1806,109.0125,109.0916,8753.0
2024-03-01 12:30:00,110.35,110.42,110.26,110.33,7929.0,109.1114,109.1806,109.0224,109.0916,7929.0
2024-03-01 12:40:00,110.35,110.56,110.34,110.53,9006.0,109.1114,109.319,109.1015,109.2893,9006.0
2024-03-01 12:50:00,110.55,110.64,110.45,110.53,15213.0,109.3091,109.3981,109.2102,109.2893,15213.0
2024-03-01 13:00:00,110.54,110.66,110.51,110.6,13388.0,109.2992,109.4179,109.2696,109.3586,13388.0
2024-03-01 13:10:00,110.6,110.74,110.6,110.66,22441.0,109.3586,109.497,109.3586,109.4179,22441.0
2024-03-01 13:20:00,110.66,110.7,110.45,110.45,22893.0,109.4179,109.4574,109.2102,109.2102,22893.0
2024-03-01 13:30:00,110.45,110.5,110.22,110.25,9492.0,109.2102,109.2597,108.9828,109.0125,9492.0
2024-03-01 13:40:00,110.23,110.31,110.1,110.12,12081.0,108.9927,109.0718,108.8642,108.8839,12081.0
2024-03-01 13:50:00,110.16,110.63,110.15,110.61,11798.0,108.9235,109.3882,108.9136,109.3684,11798.0
2024-03-01 14:00:00,110.63,110.69,110.51,110.66,51711.0,109.3882,109.4475,109.2696,109.4179,51711.0
2024-03-01 14:10:00,110.61,110.72,110.56,110.61,10108.0,109.3684,109.4772,109.319,109.3684,10108.0
2024-03-01 14:20:00,110.61,110.73,110.44,110.72,13095.0,109.3684,109.4871,109.2004,109.4772,13095.0
2024-03-01 14:30:00,110.71,110.79,110.64,110.71,11550.0,109.4673,109.5464,109.3981,109.4673,11550.0
2024-03-01 14:40:00,110.73,110.73,110.47,110.58,65598.0,109.4871,109.4871,109.23,109.3388,65598.0
2024-03-01 14:50:00,110.6,110.9,110.55,110.9,16272.0,109.3586,109.6552,109.3091,109.6552,16272.0
2024-03-01 15:00:00,110.87,111.03,110.87,111.01,19698.0,109.6255,109.7837,109.6255,109.764,19698.0
2024-03-01 15:10:00,111.02,111.02,110.73,110.84,19069.0,109.7738,109.7738,109.4871,109.5959,19069.0
2024-03-01 15:20:00,110.85,111.2,110.85,111.2,19342.0,109.6057,109.9518,109.6057,109.9518,19342.0
2024-03-01 15:30:00,111.2,111.39,111.11,111.32,29978.0,109.9518,110.1397,109.8628,110.0705,29978.0
2024-03-01 15:40:00,111.32,111.32,111.16,111.18,47756.0,110.0705,110.0705,109.9123,109.932,47756.0
2024-03-01 15:50:00,111.12,111.41,111.01,111.2,134475.0,109.8727,110.1595,109.764,109.9518,134475.0
2024-03-04 09:30:00,112.23,113.43,112.0,113.01,102100.0,110.9703,112.1568,110.7428,111.7415,102100.0
2024-03-04 09:40:00,113.21,113.42,112.47,112.57,41395.0,111.9393,112.1469,111.2076,111.3064,41395.0
2024-03-04 09:50:00,112.58,113.24,112.54,113.18,19566.0,111.3163,111.9689,111.2768,111.9096,19566.0
2024-03-04 10:00:00,113.17,113.36,112.87,112.9,65857.0,111.8997,112.0876,111.6031,111.6327,65857.0
2024-03-04 10:10:00,112.9,112.9,111.93,112.2,78114.0,111.6327,111.6327,110.6736,110.9406,78114.0
2024-03-04 10:20:00,112.24,112.91,112.2,112.8,26323.0,110.9801,111.6426,110.9406,111.5339,26323.0
2024-03-04 10:30:00,112.74,112.95,112.65,112.8,18378.0,111.4745,111.6822,111.3855,111.5339,18378.0
2024-03-04 10:40:00,112.78,112.88,112.62,112.82,18718.0,111.5141,111.613,111.3559,111.5536,18718.0
2024-03-04 10:50:00,112.79,112.79,112.43,112.6,16936.0,111.524,111.524,111.168,111.3361,16936.0
2024-03-04 11:00:00,112.6,112.65,112.48,112.54,13558.0,111.3361,111.3855,111.2175,111.2768,13558.0
2024-03-04 11:10:00,112.55,112.62,112.18,112.56,43884.0,111.2867,111.3559,110.9208,111.2966,43884.0
2024-03-04 11:20:00,112.52,112.53,112.09,112.41,40858.0,111.257,111.2669,110.8318,111.1482,40858.0
2024-03-04 11:30:00,112.41,112.64,112.41,112.41,8316.0,111.1482,111.3757,111.1482,111.1482,8316.0
2024-03-04 11:40:00,112.41,112.48,112.18,112.3,7392.0,111.1482,111.2175,110.9208,111.0395,7392.0
2024-03-04 11:50:00,112.33,112.34,112.12,112.13,8818.0,111.0691,111.079,110.8615,110.8714,8818.0
2024-03-04 12:00:00,112.14,112.15,111.66,111.89,17161.0,110.8813,110.8912,110.4067,110.6341,17161.0
2024-03-04 12:10:00,111.88,112.0,111.83,111.91,13524.0,110.6242,110.7428,110.5747,110.6539,13524.0
2024-03-04 12:20:00,111.83,111.94,111.71,111.94,10826.0,110.5747,110.6835,110.4561,110.6835,10826.0
2024-03-04 12:30:00,111.97,112.31,111.97,112.24,15504.0,110.7132,111.0494,110.7132,110.9801,15504.0
2024-03-04 12:40:00,112.25,112.4,112.22,112.27,12824.0,110.99,111.1384,110.9604,111.0098,12824.0
2024-03-04 12:50:00,112.29,112.29,112.05,112.18,41436.0,111.0296,111.0296,110.7923,110.9208,41436.0
2024-03-04 13:00:00,112.22,112.32,112.11,112.25,8669.0,110.9604,111.0592,110.8516,110.99,8669.0
2024-03-04 13:10:00,112.19,112.19,111.81,111.85,9483.0,110.9307,110.9307,110.555,110.5945,9483.0
2024-03-04 13:20:00,111.8,111.95,111.72,111.84,9835.0,110.5451,110.6934,110.466,110.5846,9835.0
2024-03-04 13:30:00,111.87,111.93,111.74,111.82,7966.0,110.6143,110.6736,110.4858,110.5649,7966.0
2024-03-04 13:40:00,111.82,111.83,111.52,111.54,15147.0,110.5649,110.5747,110.2682,110.288,15147.0
2024-03-04 13:50:00,111.57,111.63,111.46,111.49,10554.0,110.3177,110.377,110.2089,110.2386,10554.0
2024-03-04 14:00:00,111.48,111.52,111.3,111.34,6988.0,110.2287,110.2682,110.0507,110.0902,6988.0
2024-03-04 14:10:00,111.33,111.65,111.32,111.65,9373.0,110.0804,110.3968,110.0705,110.3968,9373.0
2024-03-04 14:20:00,111.66,111.75,111.57,111.63,9528.0,110.4067,110.4956,110.3177,110.377,9528.0
2024-03-04 14:30:00,111.61,111.86,111.56,111.86,14333.0,110.3572,110.6044,110.3078,110.6044,14333.0
2024-03-04 14:40:00,111.78,111.81,111.51,111.68,12573.0,110.5253,110.555,110.2583,110.4264,12573.0
2024-03-04 14:50:00,111.75,111.89,111.75,111.88,7355.0,110.4956,110.6341,110.4956,110.6242,7355.0
2024-03-04 15:00:00,111.87,111.88,111.54,111.59,13615.0,110.6143,110.6242,110.288,110.3374,13615.0
2024-03-04 15:10:00,111.6,111.6,111.42,111.52,11627.0,110.3473,110.3473,110.1694,110.2682,11627.0
2024-03-04 15:20:00,111.49,111.54,111.33,111.38,42121.0,110.2386,110.288,110.0804,110.1298,42121.0
2024-03-04 15:30:00,111.38,111.38,111.02,111.16,21826.0,110.1298,110.1298,109.7738,109.9123,21826.0
2024-03-04 15:40:00,111.17,111.29,110.79,110.86,47730.0,109.9222,110.0408,109.5464,109.6156,47730.0
2024-03-04 15:50:00,110.87,111.13,110.81,111.01,133300.0,109.6255,109.8826,109.5662,109.764,133300.0
2024-03-05 09:30:00,110.64,112.64,110.64,112.57,55001.0,109.3981,111.3757,109.3981,111.3064,55001.0
2024-03-05 09:40:00,112.57,113.07,112.4,112.4,28899.0,111.3064,111.8008,111.1384,111.1384,28899.0
2024-03-05 09:50:00,112.45,112.83,112.38,112.83,14177.0,111.1878,111.5635,111.1186,111.5635,14177.0
2024-03-05 10:00:00,113.0,113.03,112.7,112.71,21529.0,111.7316,111.7613,111.435,111.4449,21529.0
2024-03-05 10:10:00,112.73,112.92,112.08,112.14,15276.0,111.4646,111.6525,110.8219,110.8813,15276.0
2024-03-05 10:20:00,112.16,112.29,111.93,112.28,22953.0,110.901,111.0296,110.6736,111.0197,22953.0
2024-03-05 10:30:00,112.28,112.34,111.94,112.02,16101.0,111.0197,111.079,110.6835,110.7626,16101.0
2024-03-05 10:40:00,112.05,112.26,111.82,111.99,27780.0,110.7923,110.9999,110.5649,110.733,27780.0
2024-03-05 10:50:00,111.98,112.26,111.85,112.23,20076.0,110.7231,110.9999,110.5945,110.9703,20076.0
2024-03-05 11:00:00,112.26,112.49,112.26,112.39,17973.0,110.9999,111.2273,110.9999,111.1285,17973.0
2024-03-05 11:10:00,112.34,112.34,111.92,112.08,22587.0,111.079,111.079,110.6637,110.8219,22587.0
2024-03-05 11:20:00,112.01,112.06,111.87,112.02,11663.0,110.7527,110.8022,110.6143,110.7626,11663.0
2024-03-05 11:30:00,112.02,112.16,112.02,112.06,15368.0,110.7626,110.901,110.7626,110.8022,15368.0
2024-03-05 11:40:00,112.03,112.05,111.69,111.86,10105.0,110.7725,110.7923,110.4363,110.6044,10105.0
2024-03-05 11:50:00,111.89,111.89,111.64,111.84,13306.0,110.6341,110.6341,110.3869,110.5846,13306.0
2024-03-05 12:00:00,111.83,111.9,111.74,111.88,9914.0,110.5747,110.644,110.4858,110.6242,9914.0
2024-03-05 12:10:00,111.93,112.09,111.83,112.06,15004.0,110.6736,110.8318,110.5747,110.8022,15004.0
2024-03-05 12:20:00,112.05,112.11,111.99,112.04,7615.0,110.7923,110.8516,110.733,110.7824,7615.0
2024-03-05 12:30:00,112.02,112.07,111.68,111.78,55401.0,110.7626,110.8121,110.4264,110.5253,55401.0
2024-03-05 12:40:00,111.75,111.83,111.63,111.69,9469.0,110.4956,110.5747,110.377,110.4363,9469.0
2024-03-05 12:50:00,111.65,111.72,111.58,111.64,15597.0,110.3968,110.466,110.3276,110.3869,15597.0
2024-03-05 13:00:00,111.63,111.64,111.52,111.52,7313.0,110.377,110.3869,110.2682,110.2682,7313.0
2024-03-05 13:10:00,111.51,111.53,111.28,111.33,8785.0,110.2583,110.2781,110.0309,110.0804,8785.0
2024-03-05 13:20:00,111.32,111.36,111.2,111.24,14034.0,110.0705,110.11,109.9518,109.9914,14034.0
2024-03-05 13:30:00,111.22,111.39,111.1,111.1,9284.0,109.9716,110.1397,109.8529,109.8529,9284.0
2024-03-05 13:40:00,111.09,111.3,111.06,111.1,10867.0,109.8431,110.0507,109.8134,109.8529,10867.0
2024-03-05 13:50:00,111.1,111.23,110.99,111.0,8575.0,109.8529,109.9815,109.7442,109.7541,8575.0
2024-03-05 14:00:00,111.03,111.17,110.95,111.15,18949.0,109.7837,109.9222,109.7046,109.9024,18949.0
2024-03-05 14:10:00,111.16,111.36,111.16,111.2,9044.0,109.9123,110.11,109.9123,109.9518,9044.0
2024-03-05 14:20:00,111.18,111.22,110.94,110.95,9506.0,109.932,109.9716,109.6947,109.7046,9506.0
2024-03-05 14:30:00,110.95,110.96,110.75,110.86,16729.0,109.7046,109.7145,109.5069,109.6156,16729.0
2024-03-05 14:40:00,110.85,110.85,110.33,110.34,22569.0,109.6057,109.6057,109.0916,109.1015,22569.0
2024-03-05 14:50:00,110.36,110.49,110.21,110.49,17444.0,109.1212,109.2498,108.9729,109.2498,17444.0
2024-03-05 15:00:00,110.48,110.48,110.07,110.08,19309.0,109.2399,109.2399,108.8345,108.8444,19309.0
2024-03-05 15:10:00,110.1,110.15,109.89,109.92,16861.0,108.8642,108.9136,108.6565,108.6862,16861.0
2024-03-05 15:20:00,109.93,110.14,109.89,110.0,16662.0,108.6961,108.9037,108.6565,108.7653,16662.0
2024-03-05 15:30:00,109.99,110.12,109.79,110.0,37730.0,108.7554,108.8839,108.5576,108.7653,37730.0
2024-03-05 15:40:00,110.0,110.2,109.91,110.2,39947.0,108.7653,108.963,108.6763,108.963,39947.0
2024-03-05 15:50:00,110.2,110.51,110.12,110.44,203612.0,108.963,109.2696,108.8839,109.2004,203612.0
2024-03-06 09:30:00,111.45,111.64,110.74,111.11,41575.0,110.199,110.3869,109.497,109.8628,41575.0
2024-03-06 09:40:00,111.13,111.22,110.69,110.8,22602.0,109.8826,109.9716,109.4475,109.5563,22602.0
2024-03-06 09:50:00,110.73,111.29,110.57,111.23,20593.0,109.4871,110.0408,109.3289,109.9815,20593.0
2024-03-06 10:00:00,111.15,111.29,110.35,110.41,31773.0,109.9024,110.0408,109.1114,109.1707,31773.0
2024-03-06 10:10:00,110.46,110.84,110.27,110.61,15310.0,109.2201,109.5959,109.0323,109.3684,15310.0
2024-03-06 10:20:00,110.59,110.84,110.55,110.8,7247.0,109.3487,109.5959,109.3091,109.5563,7247.0
2024-03-06 10:30:00,110.75,110.91,110.61,110.91,9088.0,109.5069,109.6651,109.3684,109.6651,9088.0
2024-03-06 10:40:00,110.86,110.96,110.75,110.95,6485.0,109.6156,109.7145,109.5069,109.7046,6485.0
2024-03-06 10:50:00,110.93,111.37,110.92,111.27,10231.0,109.6849,110.1199,109.675,110.021,10231.0
2024-03-06 11:00:00,111.3,111.52,111.27,111.5,11529.0,110.0507,110.2682,110.021,110.2485,11529.0
2024-03-06 11:10:00,111.53,111.66,111.38,111.6,27640.0,110.2781,110.4067,110.1298,110.3473,27640.0
2024-03-06 11:20:00,111.57,111.59,111.35,111.54,23958.0,110.3177,110.3374,110.1001,110.288,23958.0
2024-03-06 11:30:00,111.51,111.58,111.11,111.22,25845.0,110.2583,110.3276,109.8628,109.9716,25845.0
2024-03-06 11:40:00,111.21,111.41,111.21,111.3,21765.0,109.9617,110.1595,109.9617,110.0507,21765.0
2024-03-06 11:50:00,111.3,111.46,111.08,111.09,19911.0,110.0507,110.2089,109.8332,109.8431,19911.0
2024-03-06 12:00:00,111.11,111.34,111.1,111.22,16165.0,109.8628,110.0902,109.8529,109.9716,16165.0
2024-03-06 12:10:00,111.23,111.36,111.21,111.28,16371.0,109.9815,110.11,109.9617,110.0309,16371.0
2024-03-06 12:20:00,111.29,111.42,111.19,111.19,13367.0,110.0408,110.1694,109.9419,109.9419,13367.0
2024-03-06 12:30:00,111.19,111.3,111.09,111.11,15851.0,109.9419,110.0507,109.8431,109.8628,15851.0
2024-03-06 12:40:00,111.09,111.12,110.97,111.03,15479.0,109.8431,109.8727,109.7244,109.7837,15479.0
2024-03-06 12:50:00,111.03,111.03,110.83,110.89,12732.0,109.7837,109.7837,109.586,109.6453,12732.0
2024-03-06 13:00:00,110.89,110.91,110.78,110.86,7127.0,109.6453,109.6651,109.5365,109.6156,7127.0
2024-03-06 13:10:00,110.88,111.17,110.88,111.08,21008.0,109.6354,109.9222,109.6354,109.8332,21008.0
2024-03-06 13:20:00,111.1,111.23,111.06,111.22,13930.0,109.8529,109.9815,109.8134,109.9716,13930.0
2024-03-06 13:30:00,111.21,111.25,110.89,111.13,28977.0,109.9617,110.0013,109.6453,109.8826,28977.0
2024-03-06 13:40:00,111.12,111.27,110.95,111.01,18257.0,109.8727,110.021,109.7046,109.764,18257.0
2024-03-06 13:50:00,110.92,111.18,110.85,111.16,16342.0,109.675,109.932,109.6057,109.9123,16342.0
2024-03-06 14:00:00,111.12,111.29,110.96,111.19,17946.0,109.8727,110.0408,109.7145,109.9419,17946.0
2024-03-06 14:10:00,111.17,111.27,110.85,111.02,18634.0,109.9222,110.021,109.6057,109.7738,18634.0
2024-03-06 14:20:00,111.02,111.23,110.91,111.15,14783.0,109.7738,109.9815,109.6651,109.9024,14783.0
2024-03-06 14:30:00,111.19,111.26,111.02,111.15,15348.0,109.9419,110.0111,109.7738,109.9024,15348.0
2024-03-06 14:40:00,111.13,111.17,110.91,111.07,21090.0,109.8826,109.9222,109.6651,109.8233,21090.0
2024-03-06 14:50:00,111.09,111.26,111.07,111.15,22459.0,109.8431,110.0111,109.8233,109.9024,22459.0
2024-03-06 15:00:00,111.12,111.33,111.02,111.23,22802.0,109.8727,110.0804,109.7738,109.9815,22802.0
2024-03-06 15:10:00,111.26,111.5,111.21,111.38,28473.0,110.0111,110.2485,109.9617,110.1298,28473.0
2024-03-06 15:20:00,111.38,111.43,111.17,111.3,23549.0,110.1298,110.1792,109.9222,110.0507,23549.0
2024-03-06 15:30:00,111.3,111.34,111.03,111.26,18018.0,110.0507,110.0902,109.7837,110.0111,18018.0
2024-03-06 15:40:00,111.27,111.49,111.25,111.44,26007.0,110.021,110.2386,110.0013,110.1891,26007.0
2024-03-06 15:50:00,111.42,111.61,111.22,111.45,138207.0,110.1694,110.3572,109.9716,110.199,138207.0
2024-03-07 09:30:00,112.49,113.45,112.49,113.43,38815.0,111.2273,112.1766,111.2273,112.1568,38815.0
2024-03-07 09:40:00,113.54,113.93,113.41,113.78,10890.0,112.2656,112.6512,112.137,112.5029,10890.0
2024-03-07 09:50:00,113.68,114.31,113.61,114.13,34913.0,112.404,113.0269,112.3348,112.8489,34913.0
2024-03-07 10:00:00,114.11,114.54,114.04,114.06,25772.0,112.8292,113.2543,112.7599,112.7797,25772.0
2024-03-07 10:10:00,114.07,114.27,113.96,114.17,14191.0,112.7896,112.9874,112.6808,112.8885,14191.0
2024-03-07 10:20:00,114.18,114.72,114.07,114.57,36567.0,112.8984,113.4323,112.7896,113.284,36567.0
2024-03-07 10:30:00,114.55,114.57,114.33,114.35,16615.0,113.2642,113.284,113.0467,113.0665,16615.0
2024-03-07 10:40:00,114.38,114.58,114.33,114.48,19572.0,113.0961,113.2939,113.0467,113.195,19572.0
2024-03-07 10:50:00,114.44,114.44,114.12,114.14,9567.0,113.1555,113.1555,112.839,112.8588,9567.0
2024-03-07 11:00:00,114.12,114.12,113.76,113.76,10107.0,112.839,112.839,112.4831,112.4831,10107.0
2024-03-07 11:10:00,113.77,114.02,113.76,113.88,13057.0,112.493,112.7402,112.4831,112.6017,13057.0
2024-03-07 11:20:00,113.83,113.96,113.68,113.96,24877.0,112.5523,112.6808,112.404,112.6808,24877.0
2024-03-07 11:30:00,113.87,113.91,113.71,113.9,13670.0,112.5919,112.6314,112.4336,112.6215,13670.0
2024-03-07 11:40:00,113.91,114.02,113.87,114.0,10755.0,112.6314,112.7402,112.5919,112.7204,10755.0
2024-03-07 11:50:00,113.98,114.08,113.93,113.97,7447.0,112.7006,112.7995,112.6512,112.6907,7447.0
2024-03-07 12:00:00,113.96,114.2,113.96,114.2,8206.0,112.6808,112.9181,112.6808,112.9181,8206.0
2024-03-07 12:10:00,114.2,114.35,114.19,114.2,7299.0,112.9181,113.0665,112.9083,112.9181,7299.0
2024-03-07 12:20:00,114.2,114.33,114.15,114.26,16937.0,112.9181,113.0467,112.8687,112.9775,16937.0
2024-03-07 12:30:00,114.27,114.39,114.14,114.14,10670.0,112.9874,113.106,112.8588,112.8588,10670.0
2024-03-07 12:40:00,114.2,114.28,114.02,114.02,12763.0,112.9181,112.9972,112.7402,112.7402,12763.0
2024-03-07 12:50:00,114.02,114.22,114.02,114.18,11954.0,112.7402,112.9379,112.7402,112.8984,11954.0
2024-03-07 13:00:00,114.2,114.31,114.14,114.31,9466.0,112.9181,113.0269,112.8588,113.0269,9466.0
2024-03-07 13:10:00,114.32,114.37,114.23,114.28,7893.0,113.0368,113.0862,112.9478,112.9972,7893.0
2024-03-07 13:20:00,114.32,114.33,114.2,114.23,5178.0,113.0368,113.0467,112.9181,112.9478,5178.0
2024-03-07 13:30:00,114.23,114.27,114.03,114.04,9798.0,112.9478,112.9874,112.7501,112.7599,9798.0
2024-03-07 13:40:00,114.04,114.29,113.91,114.28,12984.0,112.7599,113.0071,112.6314,112.9972,12984.0
2024-03-07 13:50:00,114.27,114.4,114.26,114.38,7734.0,112.9874,113.1159,112.9775,113.0961,7734.0
2024-03-07 14:00:00,114.38,114.44,114.28,114.42,9732.0,113.0961,113.1555,112.9972,113.1357,9732.0
2024-03-07 14:10:00,114.44,114.54,114.35,114.39,14971.0,113.1555,113.2543,113.0665,113.106,14971.0
2024-03-07 14:20:00,114.36,114.44,114.3,114.33,9863.0,113.0764,113.1555,113.017,113.0467,9863.0
2024-03-07 14:30:00,114.33,114.34,114.19,114.3,7934.0,113.0467,113.0566,112.9083,113.017,7934.0
2024-03-07 14:40:00,114.3,114.33,114.19,114.31,9182.0,113.017,113.0467,112.9083,113.0269,9182.0
2024-03-07 14:50:00,114.29,114.37,114.08,114.08,11837.0,113.0071,113.0862,112.7995,112.7995,11837.0
2024-03-07 15:00:00,114.08,114.08,113.84,113.89,14972.0,112.7995,112.7995,112.5622,112.6116,14972.0
2024-03-07 15:10:00,113.91,114.04,113.87,113.98,24453.0,112.6314,112.7599,112.5919,112.7006,24453.0
2024-03-07 15:20:00,113.95,113.99,113.66,113.69,22999.0,112.671,112.7105,112.3842,112.4139,22999.0
2024-03-07 15:30:00,113.66,113.83,113.64,113.81,12629.0,112.3842,112.5523,112.3644,112.5325,12629.0
2024-03-07 15:40:00,113.83,113.86,113.5,113.53,30199.0,112.5523,112.582,112.226,112.2557,30199.0
2024-03-07 15:50:00,113.54,114.0,113.39,113.79,157767.0,112.2656,112.7204,112.1172,112.5127,157767.0
2024-03-08 09:30:00,114.36,114.69,114.0,114.53,42489.0,113.0764,113.4026,112.7204,113.2444,42489.0
2024-03-08 09:40:00,114.5,114.74,113.88,114.38,11012.0,113.2148,113.4521,112.6017,113.0961,11012.0
2024-03-08 09:50:00,114.41,115.05,114.35,115.03,13779.0,113.1258,113.7586,113.0665,113.7388,13779.0
2024-03-08 10:00:00,115.07,115.2,114.89,115.18,14026.0,113.7784,113.9069,113.6004,113.8871,14026.0
2024-03-08 10:10:00,115.17,115.18,114.86,114.86,14382.0,113.8773,113.8871,113.5707,113.5707,14382.0
2024-03-08 10:20:00,114.9,114.94,114.3,114.39,9215.0,113.6103,113.6498,113.017,113.106,9215.0
2024-03-08 10:30:00,114.33,114.51,113.97,114.18,11226.0,113.0467,113.2247,112.6907,112.8984,11226.0
2024-03-08 10:40:00,114.22,114.49,114.11,114.49,8287.0,112.9379,113.2049,112.8292,113.2049,8287.0
2024-03-08 10:50:00,114.45,114.82,114.43,114.63,13229.0,113.1653,113.5312,113.1456,113.3433,13229.0
2024-03-08 11:00:00,114.67,114.75,114.2,114.25,8492.0,113.3829,113.462,112.9181,112.9676,8492.0
2024-03-08 11:10:00,114.22,114.31,113.86,113.86,13791.0,112.9379,113.0269,112.582,112.582,13791.0
2024-03-08 11:20:00,113.86,113.96,113.19,113.19,8912.0,112.582,112.6808,111.9195,111.9195,8912.0
2024-03-08 11:30:00,113.15,113.26,112.8,113.16,16598.0,111.8799,111.9887,111.5339,111.8898,16598.0
2024-03-08 11:40:00,113.15,113.23,112.91,113.06,14504.0,111.8799,111.959,111.6426,111.7909,14504.0
2024-03-08 11:50:00,113.13,113.32,112.96,112.99,5499.0,111.8602,112.048,111.6921,111.7217,5499.0
2024-03-08 12:00:00,112.93,113.09,112.77,112.79,8572.0,111.6624,111.8206,111.5042,111.524,8572.0
2024-03-08 12:10:00,112.75,112.97,112.64,112.76,9298.0,111.4844,111.702,111.3757,111.4943,9298.0
2024-03-08 12:20:00,112.81,113.07,112.8,112.95,6885.0,111.5437,111.8008,111.5339,111.6822,6885.0
2024-03-08 12:30:00,112.95,113.12,112.86,113.09,6044.0,111.6822,111.8503,111.5932,111.8206,6044.0
2024-03-08 12:40:00,113.09,113.17,112.91,112.91,5678.0,111.8206,111.8997,111.6426,111.6426,5678.0
2024-03-08 12:50:00,112.92,112.92,112.66,112.9,7367.0,111.6525,111.6525,111.3954,111.6327,7367.0
2024-03-08 13:00:00,112.85,112.86,112.39,112.62,10325.0,111.5833,111.5932,111.1285,111.3559,10325.0
2024-03-08 13:10:00,112.62,112.7,112.53,112.65,5385.0,111.3559,111.435,111.2669,111.3855,5385.0
2024-03-08 13:20:00,112.7,113.0,112.62,112.98,8888.0,111.435,111.7316,111.3559,111.7118,8888.0
2024-03-08 13:30:00,112.97,113.02,112.5,112.5,9925.0,111.702,111.7514,111.2372,111.2372,9925.0
2024-03-08 13:40:00,112.44,112.46,111.89,112.06,20639.0,111.1779,111.1977,110.6341,110.8022,20639.0
2024-03-08 13:50:00,112.12,112.29,112.11,112.23,10118.0,110.8615,111.0296,110.8516,110.9703,10118.0
2024-03-08 14:00:00,112.23,112.57,112.23,112.57,6426.0,110.9703,111.3064,110.9703,111.3064,6426.0
2024-03-08 14:10:00,112.54,112.67,112.45,112.6,9812.0,111.2768,111.4053,111.1878,111.3361,9812.0
2024-03-08 14:20:00,112.62,112.9,112.61,112.85,5391.0,111.3559,111.6327,111.346,111.5833,5391.0
2024-03-08 14:30:00,112.89,113.04,112.84,112.95,7143.0,111.6229,111.7712,111.5734,111.6822,7143.0
2024-03-08 14:40:00,112.91,113.16,112.89,113.1,6164.0,111.6426,111.8898,111.6229,111.8305,6164.0
2024-03-08 14:50:00,113.11,113.2,112.98,113.0,5182.0,111.8404,111.9294,111.7118,111.7316,5182.0
2024-03-08 15:00:00,113.04,113.08,112.88,112.88,13309.0,111.7712,111.8107,111.613,111.613,13309.0
2024-03-08 15:10:00,112.87,112.87,112.7,112.79,7782.0,111.6031,111.6031,111.435,111.524,7782.0
2024-03-08 15:20:00,112.84,112.95,112.49,112.49,9936.0,111.5734,111.6822,111.2273,111.2273,9936.0
2024-03-08 15:30:00,112.5,112.73,112.49,112.72,20232.0,111.2372,111.4646,111.2273,111.4548,20232.0
2024-03-08 15:40:00,112.72,112.87,112.6,112.63,20873.0,111.4548,111.6031,111.3361,111.3658,20873.0
2024-03-08 15:50:00,112.45,112.85,112.44,112.68,117469.0,111.1878,111.5833,111.1779,111.4152,117469.0
2024-03-11 09:30:00,112.22,112.34,111.8,112.15,37566.0,110.9604,111.079,110.5451,110.8912,37566.0
2024-03-11 09:40:00,112.12,112.12,111.71,111.95,28240.0,110.8615,110.8615,110.4561,110.6934,28240.0
2024-03-11 09:50:00,111.91,111.91,110.88,110.88,23297.0,110.6539,110.6539,109.6354,109.6354,23297.0
2024-03-11 10:00:00,110.88,110.88,110.19,110.35,23540.0,109.6354,109.6354,108.9532,109.1114,23540.0
2024-03-11 10:10:00,110.33,110.65,110.25,110.49,15166.0,109.0916,109.408,109.0125,109.2498,15166.0
2024-03-11 10:20:00,110.56,110.67,110.21,110.4,16569.0,109.319,109.4278,108.9729,109.1608,16569.0
2024-03-11 10:30:00,110.42,110.75,110.42,110.5,12542.0,109.1806,109.5069,109.1806,109.2597,12542.0
2024-03-11 10:40:00,110.5,110.55,110.27,110.43,11106.0,109.2597,109.3091,109.0323,109.1905,11106.0
2024-03-11 10:50:00,110.4,110.59,110.3,110.59,15397.0,109.1608,109.3487,109.0619,109.3487,15397.0
2024-03-11 11:00:00,110.58,110.75,110.46,110.51,12387.0,109.3388,109.5069,109.2201,109.2696,12387.0
2024-03-11 11:10:00,110.43,110.43,110.15,110.17,9540.0,109.1905,109.1905,108.9136,108.9334,9540.0
2024-03-11 11:20:00,110.19,110.22,109.66,109.68,16918.0,108.9532,108.9828,108.4291,108.4489,16918.0
2024-03-11 11:30:00,109.68,109.71,109.11,109.66,29699.0,108.4489,108.4785,107.8853,108.4291,29699.0
2024-03-11 11:40:00,109.63,109.73,109.42,109.44,11998.0,108.3994,108.4983,108.1918,108.2116,11998.0
2024-03-11 11:50:00,109.45,109.48,109.33,109.4,19090.0,108.2215,108.2511,108.1028,108.172,19090.0
2024-03-11 12:00:00,109.41,109.94,109.4,109.9,14801.0,108.1819,108.706,108.172,108.6664,14801.0
2024-03-11 12:10:00,109.92,110.3,109.85,110.24,8759.0,108.6862,109.0619,108.617,109.0026,8759.0
2024-03-11 12:20:00,110.25,110.35,110.2,110.22,8129.0,109.0125,109.1114,108.963,108.9828,8129.0
2024-03-11 12:30:00,110.22,110.32,110.2,110.25,9636.0,108.9828,109.0817,108.963,109.0125,9636.0
2024-03-11 12:40:00,110.27,110.48,110.26,110.37,9657.0,109.0323,109.2399,109.0224,109.1311,9657.0
2024-03-11 12:50:00,110.39,110.61,110.39,110.5,6023.0,109.1509,109.3684,109.1509,109.2597,6023.0
2024-03-11 13:00:00,110.46,110.67,110.4,110.5,4496.0,109.2201,109.4278,109.1608,109.2597,4496.0
2024-03-11 13:10:00,110.49,110.67,110.47,110.67,7440.0,109.2498,109.4278,109.23,109.4278,7440.0
2024-03-11 13:20:00,110.64,110.95,110.59,110.95,6862.0,109.3981,109.7046,109.3487,109.7046,6862.0
2024-03-11 13:30:00,110.9,110.93,110.47,110.5,5250.0,109.6552,109.6849,109.23,109.2597,5250.0
2024-03-11 13:40:00,110.52,110.52,110.1,110.1,11498.0,109.2795,109.2795,108.8642,108.8642,11498.0
2024-03-11 13:50:00,110.14,110.39,110.14,110.32,10553.0,108.9037,109.1509,108.9037,109.0817,10553.0
2024-03-11 14:00:00,110.3,110.51,110.28,110.51,9137.0,109.0619,109.2696,109.0421,109.2696,9137.0
2024-03-11 14:10:00,110.56,110.58,110.49,110.57,8472.0,109.319,109.3388,109.2498,109.3289,8472.0
2024-03-11 14:20:00,110.56,110.62,110.45,110.54,11797.0,109.319,109.3783,109.2102,109.2992,11797.0
2024-03-11 14:30:00,110.53,110.72,110.52,110.7,10176.0,109.2893,109.4772,109.2795,109.4574,10176.0
2024-03-11 14:40:00,110.69,110.93,110.67,110.93,6142.0,109.4475,109.6849,109.4278,109.6849,6142.0
2024-03-11 14:50:00,110.94,110.98,110.71,110.78,8920.0,109.6947,109.7343,109.4673,109.5365,8920.0
2024-03-11 15:00:00,110.76,110.76,110.55,110.58,12254.0,109.5168,109.5168,109.3091,109.3388,12254.0
2024-03-11 15:10:00,110.58,110.6,110.47,110.55,14568.0,109.3388,109.3586,109.23,109.3091,14568.0
2024-03-11 15:20:00,110.57,110.58,110.44,110.52,12771.0,109.3289,109.3388,109.2004,109.2795,12771.0
2024-03-11 15:30:00,110.49,110.73,110.49,110.58,14246.0,109.2498,109.4871,109.2498,109.3388,14246.0
2024-03-11 15:40:00,110.57,110.93,110.57,110.75,24439.0,109.3289,109.6849,109.3289,109.5069,24439.0
2024-03-11 15:50:00,110.7,110.95,110.49,110.84,130634.0,109.4574,109.7046,109.2498,109.5959,130634.0
2024-03-12 09:30:00,110.62,110.79,109.83,109.92,27700.0,109.3783,109.5464,108.5972,108.6862,27700.0
2024-03-12 09:40:00,109.92,110.04,109.74,110.0,10015.0,108.6862,108.8048,108.5082,108.7653,10015.0
2024-03-12 09:50:00,109.99,111.01,109.98,111.01,13832.0,108.7554,109.764,108.7455,109.764,13832.0
2024-03-12 10:00:00,110.99,111.27,110.95,111.21,9523.0,109.7442,110.021,109.7046,109.9617,9523.0
2024-03-12 10:10:00,111.24,111.26,110.96,111.11,6298.0,109.9914,110.0111,109.7145,109.8628,6298.0
2024-03-12 10:20:00,111.11,111.27,111.06,111.23,8477.0,109.8628,110.021,109.8134,109.9815,8477.0
2024-03-12 10:30:00,111.22,111.87,111.22,111.84,16622.0,109.9716,110.6143,109.9716,110.5846,16622.0
2024-03-12 10:40:00,111.84,111.97,111.64,111.73,12936.0,110.5846,110.7132,110.3869,110.4759,12936.0
2024-03-12 10:50:00,111.75,112.22,111.75,112.03,11103.0,110.4956,110.9604,110.4956,110.7725,11103.0
2024-03-12 11:00:00,112.06,112.18,112.01,112.04,5654.0,110.8022,110.9208,110.7527,110.7824,5654.0
2024-03-12 11:10:00,112.05,112.36,112.05,112.33,12085.0,110.7923,111.0988,110.7923,111.0691,12085.0
2024-03-12 11:20:00,112.31,112.35,112.01,112.01,4785.0,111.0494,111.0889,110.7527,110.7527,4785.0
2024-03-12 11:30:00,112.0,112.48,111.98,112.44,14405.0,110.7428,111.2175,110.7231,111.1779,14405.0
2024-03-12 11:40:00,112.45,112.52,112.15,112.16,12053.0,111.1878,111.257,110.8912,110.901,12053.0
2024-03-12 11:50:00,112.11,112.37,112.05,112.32,7188.0,110.8516,111.1087,110.7923,111.0592,7188.0
2024-03-12 12:00:00,112.34,112.41,112.16,112.18,29587.0,111.079,111.1482,110.901,110.9208,29587.0
2024-03-12 12:10:00,112.19,112.31,112.09,112.11,8877.0,110.9307,111.0494,110.8318,110.8516,8877.0
2024-03-12 12:20:00,112.06,112.13,111.93,111.99,7764.0,110.8022,110.8714,110.6736,110.733,7764.0
2024-03-12 12:30:00,111.97,112.12,111.96,112.08,12643.0,110.7132,110.8615,110.7033,110.8219,12643.0
2024-03-12 12:40:00,112.05,112.05,111.65,111.78,22862.0,110.7923,110.7923,110.3968,110.5253,22862.0
2024-03-12 12:50:00,111.84,111.92,111.75,111.79,11426.0,110.5846,110.6637,110.4956,110.5352,11426.0
2024-03-12 13:00:00,111.79,111.91,111.54,111.57,12916.0,110.5352,110.6539,110.288,110.3177,12916.0
2024-03-12 13:10:00,111.58,111.72,111.48,111.7,8448.0,110.3276,110.466,110.2287,110.4462,8448.0
2024-03-12 13:20:00,111.7,111.85,111.61,111.65,11440.0,110.4462,110.5945,110.3572,110.3968,11440.0
2024-03-12 13:30:00,111.61,111.77,111.61,111.75,12977.0,110.3572,110.5154,110.3572,110.4956,12977.0
2024-03-12 13:40:00,111.73,111.87,111.7,111.83,8088.0,110.4759,110.6143,110.4462,110.5747,8088.0
2024-03-12 13:50:00,111.79,112.05,111.78,112.0,9939.0,110.5352,110.7923,110.5253,110.7428,9939.0
2024-03-12 14:00:00,112.0,112.17,111.97,112.14,13230.0,110.7428,110.9109,110.7132,110.8813,13230.0
2024-03-12 14:10:00,112.16,112.38,112.16,112.38,9068.0,110.901,111.1186,110.901,111.1186,9068.0
2024-03-12 14:20:00,112.39,112.48,112.32,112.48,7253.0,111.1285,111.2175,111.0592,111.2175,7253.0
2024-03-12 14:30:00,112.45,112.61,112.32,112.37,7187.0,111.1878,111.346,111.0592,111.1087,7187.0
2024-03-12 14:40:00,112.33,112.34,111.97,112.19,6321.0,111.0691,111.079,110.7132,110.9307,6321.0
2024-03-12 14:50:00,112.16,112.42,112.15,112.37,6809.0,110.901,111.1581,110.8912,111.1087,6809.0
2024-03-12 15:00:00,112.4,112.55,112.37,112.46,7441.0,111.1384,111.2867,111.1087,111.1977,7441.0
2024-03-12 15:10:00,112.51,112.51,112.29,112.37,9981.0,111.2471,111.2471,111.0296,111.1087,9981.0
2024-03-12 15:20:00,112.38,112.94,112.38,112.9,25504.0,111.1186,111.6723,111.1186,111.6327,25504.0
2024-03-12 15:30:00,112.85,112.86,112.38,112.39,20982.0,111.5833,111.5932,111.1186,111.1285,20982.0
2024-03-12 15:40:00,112.39,112.47,112.27,112.27,34819.0,111.1285,111.2076,111.0098,111.0098,34819.0
2024-03-12 15:50:00,112.24,112.48,112.08,112.14,159457.0,110.9801,111.2175,110.8219,110.8813,159457.0
2024-03-13 09:30:00,112.55,113.2,112.46,112.96,14476.0,111.2867,111.9294,111.1977,111.6921,14476.0
2024-03-13 09:40:00,112.83,112.83,112.37,112.55,13715.0,111.5635,111.5635,111.1087,111.2867,13715.0
2024-03-13 09:50:00,112.49,112.7,112.09,112.29,11264.0,111.2273,111.435,110.8318,111.0296,11264.0
2024-03-13 10:00:00,112.3,112.65,112.11,112.59,8177.0,111.0395,111.3855,110.8516,111.3262,8177.0
2024-03-13 10:10:00,112.58,112.69,112.41,112.43,6262.0,111.3163,111.4251,111.1482,111.168,6262.0
2024-03-13 10:20:00,112.5,112.68,112.34,112.64,12609.0,111.2372,111.4152,111.079,111.3757,12609.0
2024-03-13 10:30:00,112.69,113.01,112.61,112.92,8786.0,111.4251,111.7415,111.346,111.6525,8786.0
2024-03-13 10:40:00,112.89,112.89,112.7,112.75,6552.0,111.6229,111.6229,111.435,111.4844,6552.0
2024-03-13 10:50:00,112.7,113.05,112.7,113.03,12795.0,111.435,111.7811,111.435,111.7613,12795.0
2024-03-13 11:00:00,112.98,113.23,112.95,113.04,8899.0,111.7118,111.959,111.6822,111.7712,8899.0
2024-03-13 11:10:00,113.06,113.06,112.77,113.01,4973.0,111.7909,111.7909,111.5042,111.7415,4973.0
2024-03-13 11:20:00,113.0,113.25,113.0,113.25,9141.0,111.7316,111.9788,111.7316,111.9788,9141.0
2024-03-13 11:30:00,113.24,113.31,113.14,113.28,9221.0,111.9689,112.0381,111.87,112.0085,9221.0
2024-03-13 11:40:00,113.31,113.65,113.29,113.59,10533.0,112.0381,112.3743,112.0184,112.315,10533.0
2024-03-13 11:50:00,113.59,113.78,113.55,113.74,10206.0,112.315,112.5029,112.2754,112.4633,10206.0
2024-03-13 12:00:00,113.75,113.95,113.74,113.94,12044.0,112.4732,112.671,112.4633,112.6611,12044.0
2024-03-13 12:10:00,113.9,114.08,113.85,114.05,13439.0,112.6215,112.7995,112.5721,112.7698,13439.0
2024-03-13 12:20:00,114.05,114.15,113.87,113.87,22154.0,112.7698,112.8687,112.5919,112.5919,22154.0
2024-03-13 12:30:00,113.89,114.18,113.88,114.17,15103.0,112.6116,112.8984,112.6017,112.8885,15103.0
2024-03-13 12:40:00,114.16,114.37,114.15,114.16,15084.0,112.8786,113.0862,112.8687,112.8786,15084.0
2024-03-13 12:50:00,114.18,114.28,114.07,114.07,8161.0,112.8984,112.9972,112.7896,112.7896,8161.0
2024-03-13 13:00:00,114.09,114.35,114.0,114.34,21634.0,112.8094,113.0665,112.7204,113.0566,21634.0
2024-03-13 13:10:00,114.31,114.47,114.31,114.37,8632.0,113.0269,113.1851,113.0269,113.0862,8632.0
2024-03-13 13:20:00,114.4,114.51,114.32,114.42,34637.0,113.1159,113.2247,113.0368,113.1357,34637.0
2024-03-13 13:30:00,114.42,114.42,114.01,114.2,20095.0,113.1357,113.1357,112.7303,112.9181,20095.0
2024-03-13 13:40:00,114.16,114.4,114.16,114.4,10515.0,112.8786,113.1159,112.8786,113.1159,10515.0
2024-03-13 13:50:00,114.37,114.78,114.37,114.56,36471.0,113.0862,113.4916,113.0862,113.2741,36471.0
2024-03-13 14:00:00,114.57,114.8,114.41,114.43,38155.0,113.284,113.5114,113.1258,113.1456,38155.0
2024-03-13 14:10:00,114.42,114.48,114.31,114.34,11741.0,113.1357,113.195,113.0269,113.0566,11741.0
2024-03-13 14:20:00,114.31,114.31,114.14,114.27,17969.0,113.0269,113.0269,112.8588,112.9874,17969.0
2024-03-13 14:30:00,114.27,114.36,114.23,114.36,13193.0,112.9874,113.0764,112.9478,113.0764,13193.0
2024-03-13 14:40:00,114.34,114.39,114.02,114.09,18600.0,113.0566,113.106,112.7402,112.8094,18600.0
2024-03-13 14:50:00,114.09,114.31,114.09,114.25,17765.0,112.8094,113.0269,112.8094,112.9676,17765.0
2024-03-13 15:00:00,114.25,114.29,114.04,114.08,20906.0,112.9676,113.0071,112.7599,112.7995,20906.0
2024-03-13 15:10:00,114.1,114.39,114.08,114.38,20501.0,112.8193,113.106,112.7995,113.0961,20501.0
2024-03-13 15:20:00,114.37,114.39,113.54,113.68,34702.0,113.0862,113.106,112.2656,112.404,34702.0
2024-03-13 15:30:00,113.68,114.04,113.68,114.0,31135.0,112.404,112.7599,112.404,112.7204,31135.0
2024-03-13 15:40:00,114.0,114.51,114.0,114.29,60995.0,112.7204,113.2247,112.7204,113.0071,60995.0
2024-03-13 15:50:00,114.3,114.39,114.06,114.28,148102.0,113.017,113.106,112.7797,112.9972,148102.0
2024-03-14 09:30:00,114.36,114.64,113.5,114.13,100201.0,113.2825,113.5598,112.4306,113.0546,100201.0
2024-03-14 09:40:00,113.97,114.26,112.59,112.61,26564.0,112.8961,113.1834,111.5291,111.549,26564.0
2024-03-14 09:50:00,112.64,112.97,112.28,112.32,26421.0,111.5787,111.9056,111.2221,111.2617,26421.0
2024-03-14 10:00:00,112.2,112.2,110.91,111.07,37963.0,111.1428,111.1428,109.865,110.0235,37963.0
2024-03-14 10:10:00,111.08,111.17,110.19,110.24,34384.0,110.0334,110.1225,109.1518,109.2013,34384.0
2024-03-14 10:20:00,110.31,110.32,109.55,109.64,30684.0,109.2706,109.2805,108.5178,108.6069,30684.0
2024-03-14 10:30:00,109.7,110.18,109.58,109.77,47688.0,108.6664,109.1419,108.5475,108.7357,47688.0
2024-03-14 10:40:00,109.83,110.43,109.66,110.04,28816.0,108.7952,109.3895,108.6268,109.0032,28816.0
2024-03-14 10:50:00,110.06,110.18,109.64,110.02,27224.0,109.023,109.1419,108.6069,108.9834,27224.0
2024-03-14 11:00:00,110.08,110.65,109.92,109.95,17602.0,109.0428,109.6074,108.8843,108.914,17602.0
2024-03-14 11:10:00,109.91,110.25,109.87,110.14,23121.0,108.8744,109.2112,108.8348,109.1022,23121.0
2024-03-14 11:20:00,110.12,110.12,109.63,110.03,20681.0,109.0824,109.0824,108.597,108.9933,20681.0
2024-03-14 11:30:00,110.02,110.38,109.84,110.34,24191.0,108.9834,109.34,108.8051,109.3003,24191.0
2024-03-14 11:40:00,110.29,110.58,110.18,110.44,25976.0,109.2508,109.5381,109.1419,109.3994,25976.0
2024-03-14 11:50:00,110.43,110.5,110.23,110.37,17675.0,109.3895,109.4588,109.1914,109.3301,17675.0
2024-03-14 12:00:00,110.41,110.44,109.88,109.95,16488.0,109.3697,109.3994,108.8447,108.914,16488.0
2024-03-14 12:10:00,109.99,110.31,109.99,110.2,12559.0,108.9536,109.2706,108.9536,109.1617,12559.0
2024-03-14 12:20:00,110.2,110.47,110.1,110.44,26793.0,109.1617,109.4291,109.0626,109.3994,26793.0
2024-03-14 12:30:00,110.42,110.47,110.28,110.36,20227.0,109.3796,109.4291,109.2409,109.3202,20227.0
2024-03-14 12:40:00,110.31,110.41,110.14,110.2,26177.0,109.2706,109.3697,109.1022,109.1617,26177.0
2024-03-14 12:50:00,110.2,110.44,110.17,110.26,20859.0,109.1617,109.3994,109.1319,109.2211,20859.0
2024-03-14 13:00:00,110.21,110.33,110.03,110.3,21087.0,109.1716,109.2904,108.9933,109.2607,21087.0
2024-03-14 13:10:00,110.28,110.39,110.13,110.22,29918.0,109.2409,109.3499,109.0923,109.1815,29918.0
2024-03-14 13:20:00,110.18,110.28,109.91,110.07,34570.0,109.1419,109.2409,108.8744,109.0329,34570.0
2024-03-14 13:30:00,110.07,110.31,109.84,110.28,20487.0,109.0329,109.2706,108.8051,109.2409,20487.0
2024-03-14 13:40:00,110.28,110.75,110.16,110.75,41794.0,109.2409,109.7065,109.122,109.7065,41794.0
2024-03-14 13:50:00,110.75,110.84,110.46,110.48,48051.0,109.7065,109.7956,109.4192,109.439,48051.0
2024-03-14 14:00:00,110.49,111.0,110.25,110.89,26188.0,109.4489,109.9541,109.2112,109.8452,26188.0
2024-03-14 14:10:00,110.93,110.98,110.62,110.67,21323.0,109.8848,109.9343,109.5777,109.6272,21323.0
2024-03-14 14:20:00,110.71,110.78,110.49,110.5,20773.0,109.6669,109.7362,109.4489,109.4588,20773.0
2024-03-14 14:30:00,110.54,110.8,110.47,110.6,30836.0,109.4985,109.756,109.4291,109.5579,30836.0
2024-03-14 14:40:00,110.59,110.77,110.44,110.54,19859.0,109.548,109.7263,109.3994,109.4985,19859.0
2024-03-14 14:50:00,110.5,110.52,109.95,110.21,34870.0,109.4588,109.4787,108.914,109.1716,34870.0
2024-03-14 15:00:00,110.18,110.2,109.68,109.7,29420.0,109.1419,109.1617,108.6466,108.6664,29420.0
2024-03-14 15:10:00,109.71,110.11,109.58,110.03,49989.0,108.6763,109.0725,108.5475,108.9933,49989.0
2024-03-14 15:20:00,110.03,110.05,109.65,109.83,32623.0,108.9933,109.0131,108.6168,108.7952,32623.0
2024-03-14 15:30:00,109.83,109.84,109.22,109.46,75432.0,108.7952,108.8051,108.1909,108.4286,75432.0
2024-03-14 15:40:00,109.47,109.64,109.25,109.47,53511.0,108.4385,108.6069,108.2206,108.4385,53511.0
2024-03-14 15:50:00,109.48,109.91,109.41,109.77,190914.0,108.4484,108.8744,108.3791,108.7357,190914.0
2024-03-15 09:30:00,108.6,110.32,108.59,110.25,182194.0,107.5767,109.2805,107.5668,109.2112,182194.0
2024-03-15 09:40:00,110.09,110.66,109.79,110.16,19989.0,109.0527,109.6173,108.7555,109.122,19989.0
2024-03-15 09:50:00,110.12,110.57,109.89,110.54,44157.0,109.0824,109.5282,108.8546,109.4985,44157.0
2024-03-15 10:00:00,110.68,110.91,110.08,110.56,23053.0,109.6371,109.865,109.0428,109.5183,23053.0
2024-03-15 10:10:00,110.62,111.14,110.43,110.87,11980.0,109.5777,110.0928,109.3895,109.8254,11980.0
2024-03-15 10:20:00,110.86,111.21,110.45,111.16,21686.0,109.8154,110.1621,109.4093,110.1126,21686.0
2024-03-15 10:30:00,111.17,111.45,111.03,111.09,28175.0,110.1225,110.3999,109.9838,110.0433,28175.0
2024-03-15 10:40:00,111.09,111.21,110.88,111.12,10518.0,110.0433,110.1621,109.8353,110.073,10518.0
2024-03-15 10:50:00,111.15,111.18,110.88,110.96,8021.0,110.1027,110.1324,109.8353,109.9145,8021.0
2024-03-15 11:00:00,110.97,111.23,110.91,110.94,21420.0,109.9244,110.182,109.865,109.8947,21420.0
2024-03-15 11:10:00,110.94,111.04,110.65,110.66,13104.0,109.8947,109.9938,109.6074,109.6173,13104.0
2024-03-15 11:20:00,110.69,111.03,110.64,110.95,6454.0,109.647,109.9838,109.5975,109.9046,6454.0
2024-03-15 11:30:00,110.95,111.23,110.95,111.16,11482.0,109.9046,110.182,109.9046,110.1126,11482.0
2024-03-15 11:40:00,111.16,111.21,110.84,110.84,14015.0,110.1126,110.1621,109.7956,109.7956,14015.0
2024-03-15 11:50:00,110.89,111.34,110.88,111.34,9718.0,109.8452,110.2909,109.8353,110.2909,9718.0
2024-03-15 12:00:00,111.3,111.34,111.02,111.06,10907.0,110.2513,110.2909,109.9739,110.0136,10907.0
2024-03-15 12:10:00,111.01,111.04,110.79,110.94,9950.0,109.964,109.9938,109.7461,109.8947,9950.0
2024-03-15 12:20:00,110.94,111.06,110.82,111.05,16887.0,109.8947,110.0136,109.7758,110.0037,16887.0
2024-03-15 12:30:00,111.07,111.18,110.94,111.14,8174.0,110.0235,110.1324,109.8947,110.0928,8174.0
2024-03-15 12:40:00,111.1,111.22,110.97,110.98,7631.0,110.0532,110.1721,109.9244,109.9343,7631.0
2024-03-15 12:50:00,111.04,111.07,110.69,110.79,20273.0,109.9938,110.0235,109.647,109.7461,20273.0
2024-03-15 13:00:00,110.78,110.92,110.66,110.91,10811.0,109.7362,109.8749,109.6173,109.865,10811.0
2024-03-15 13:10:00,110.99,111.08,110.97,111.01,6632.0,109.9442,110.0334,109.9244,109.964,6632.0
2024-03-15 13:20:00,111.03,111.18,110.92,111.07,10319.0,109.9838,110.1324,109.8749,110.0235,10319.0
2024-03-15 13:30:00,111.1,111.23,110.97,111.05,6766.0,110.0532,110.182,109.9244,110.0037,6766.0
2024-03-15 13:40:00,111.07,111.11,110.79,110.82,13289.0,110.0235,110.0631,109.7461,109.7758,13289.0
2024-03-15 13:50:00,110.82,110.89,110.71,110.85,12709.0,109.7758,109.8452,109.6669,109.8055,12709.0
2024-03-15 14:00:00,110.84,110.95,110.73,110.74,15573.0,109.7956,109.9046,109.6867,109.6966,15573.0
2024-03-15 14:10:00,110.7,110.73,110.28,110.47,26465.0,109.657,109.6867,109.2409,109.4291,26465.0
2024-03-15 14:20:00,110.48,110.85,110.47,110.79,33312.0,109.439,109.8055,109.4291,109.7461,33312.0
2024-03-15 14:30:00,110.81,111.09,110.69,111.08,21604.0,109.7659,110.0433,109.647,110.0334,21604.0
2024-03-15 14:40:00,111.07,111.29,111.04,111.1,10058.0,110.0235,110.2414,109.9938,110.0532,10058.0
2024-03-15 14:50:00,111.04,111.19,110.87,110.9,20144.0,109.9938,110.1423,109.8254,109.8551,20144.0
2024-03-15 15:00:00,110.86,111.04,110.72,110.77,14917.0,109.8154,109.9938,109.6768,109.7263,14917.0
2024-03-15 15:10:00,110.76,111.07,110.7,111.07,32397.0,109.7164,110.0235,109.657,110.0235,32397.0
2024-03-15 15:20:00,111.05,111.08,110.87,111.0,23601.0,110.0037,110.0334,109.8254,109.9541,23601.0
2024-03-15 15:30:00,110.97,110.97,110.47,110.49,35093.0,109.9244,109.9244,109.4291,109.4489,35093.0
2024-03-15 15:40:00,110.46,110.74,110.32,110.64,101587.0,109.4192,109.6966,109.2805,109.5975,101587.0
2024-03-15 15:50:00,110.64,110.92,110.35,110.89,189887.0,109.5975,109.8749,109.3103,109.8452,189887.0
2024-03-18 09:30:00,111.31,111.74,110.75,110.75,24381.0,110.2612,110.6872,109.7065,109.7065,24381.0
2024-03-18 09:40:00,110.37,110.37,109.2,109.39,11500.0,109.3301,109.3301,108.1711,108.3593,11500.0
2024-03-18 09:50:00,109.38,109.57,109.02,109.27,16309.0,108.3494,108.5376,107.9928,108.2404,16309.0
2024-03-18 10:00:00,109.23,110.34,109.16,110.26,11439.0,108.2008,109.3003,108.1315,109.2211,11439.0
2024-03-18 10:10:00,110.25,110.46,109.67,110.01,66623.0,109.2112,109.4192,108.6367,108.9735,66623.0
2024-03-18 10:20:00,110.04,110.13,109.49,109.59,28913.0,109.0032,109.0923,108.4584,108.5574,28913.0
2024-03-18 10:30:00,109.5,109.68,109.18,109.63,28406.0,108.4683,108.6466,108.1513,108.597,28406.0
2024-03-18 10:40:00,109.62,109.82,109.54,109.8,27627.0,108.5871,108.7852,108.5079,108.7654,27627.0
2024-03-18 10:50:00,109.8,109.8,109.51,109.54,16836.0,108.7654,108.7654,108.4782,108.5079,16836.0
2024-03-18 11:00:00,109.58,109.84,109.51,109.55,31317.0,108.5475,108.8051,108.4782,108.5178,31317.0
2024-03-18 11:10:00,109.52,109.64,109.42,109.52,43134.0,108.4881,108.6069,108.389,108.4881,43134.0
2024-03-18 11:20:00,109.51,109.63,109.48,109.58,11030.0,108.4782,108.597,108.4484,108.5475,11030.0
2024-03-18 11:30:00,109.58,109.71,109.47,109.64,15160.0,108.5475,108.6763,108.4385,108.6069,15160.0
2024-03-18 11:40:00,109.63,110.07,109.58,109.95,41137.0,108.597,109.0329,108.5475,108.914,41137.0
2024-03-18 11:50:00,109.97,110.1,109.86,110.03,12640.0,108.9338,109.0626,108.8249,108.9933,12640.0
2024-03-18 12:00:00,110.02,110.23,109.8,110.08,31342.0,108.9834,109.1914,108.7654,109.0428,31342.0
2024-03-18 12:10:00,110.13,110.3,110.08,110.17,9872.0,109.0923,109.2607,109.0428,109.1319,9872.0
2024-03-18 12:20:00,110.14,110.23,109.99,110.08,9214.0,109.1022,109.1914,108.9536,109.0428,9214.0
2024-03-18 12:30:00,110.08,110.16,109.95,109.95,15556.0,109.0428,109.122,108.914,108.914,15556.0
2024-03-18 12:40:00,109.95,110.03,109.83,109.87,8923.0,108.914,108.9933,108.7952,108.8348,8923.0
2024-03-18 12:50:00,109.86,109.92,109.71,109.81,16087.0,108.8249,108.8843,108.6763,108.7753,16087.0
2024-03-18 13:00:00,109.81,110.01,109.8,109.98,36405.0,108.7753,108.9735,108.7654,108.9437,36405.0
2024-03-18 13:10:00,109.95,110.2,109.94,110.11,37959.0,108.914,109.1617,108.9041,109.0725,37959.0
2024-03-18 13:20:00,110.12,110.57,110.11,110.57,13972.0,109.0824,109.5282,109.0725,109.5282,13972.0
2024-03-18 13:30:00,110.58,110.74,110.56,110.58,6584.0,109.5381,109.6966,109.5183,109.5381,6584.0
2024-03-18 13:40:00,110.59,110.71,110.51,110.62,9191.0,109.548,109.6669,109.4687,109.5777,9191.0
2024-03-18 13:50:00,110.63,110.67,110.51,110.61,7451.0,109.5876,109.6272,109.4687,109.5678,7451.0
2024-03-18 14:00:00,110.61,110.7,110.51,110.58,6516.0,109.5678,109.657,109.4687,109.5381,6516.0
2024-03-18 14:10:00,110.6,110.73,110.54,110.58,10311.0,109.5579,109.6867,109.4985,109.5381,10311.0
2024-03-18 14:20:00,110.56,110.56,110.43,110.46,7611.0,109.5183,109.5183,109.3895,109.4192,7611.0
2024-03-18 14:30:00,110.49,110.76,110.46,110.7,8656.0,109.4489,109.7164,109.4192,109.657,8656.0
2024-03-18 14:40:00,110.65,110.65,110.44,110.62,13347.0,109.6074,109.6074,109.3994,109.5777,13347.0
2024-03-18 14:50:00,110.65,110.73,110.59,110.7,7468.0,109.6074,109.6867,109.548,109.657,7468.0
2024-03-18 15:00:00,110.69,110.88,110.67,110.86,8832.0,109.647,109.8353,109.6272,109.8154,8832.0
2024-03-18 15:10:00,110.86,110.94,110.82,110.84,9806.0,109.8154,109.8947,109.7758,109.7956,9806.0
2024-03-18 15:20:00,110.81,110.83,110.49,110.51,14017.0,109.7659,109.7857,109.4489,109.4687,14017.0
2024-03-18 15:30:00,110.52,110.71,110.16,110.16,16718.0,109.4787,109.6669,109.122,109.122,16718.0
2024-03-18 15:40:00,110.19,110.35,110.13,110.26,20526.0,109.1518,109.3103,109.0923,109.2211,20526.0
2024-03-18 15:50:00,110.27,110.3,110.0,110.18,124969.0,109.231,109.2607,108.9635,109.1419,124969.0
2024-03-19 09:30:00,109.56,110.18,109.13,109.78,27252.0,108.5277,109.1419,108.1017,108.7456,27252.0
2024-03-19 09:40:00,109.71,110.64,109.71,110.33,10967.0,108.6763,109.5975,108.6763,109.2904,10967.0
2024-03-19 09:50:00,110.43,110.43,109.95,109.99,11167.0,109.3895,109.3895,108.914,108.9536,11167.0
2024-03-19 10:00:00,109.99,110.27,109.99,110.13,8878.0,108.9536,109.231,108.9536,109.0923,8878.0
2024-03-19 10:10:00,110.05,110.19,109.68,109.77,13374.0,109.0131,109.1518,108.6466,108.7357,13374.0
2024-03-19 10:20:00,109.73,109.73,109.2,109.3,10352.0,108.6961,108.6961,108.1711,108.2701,10352.0
2024-03-19 10:30:00,109.3,109.65,109.3,109.64,13448.0,108.2701,108.6168,108.2701,108.6069,13448.0
2024-03-19 10:40:00,109.67,109.67,109.47,109.53,6868.0,108.6367,108.6367,108.4385,108.498,6868.0
2024-03-19 10:50:00,109.5,109.74,109.49,109.53,8901.0,108.4683,108.706,108.4584,108.498,8901.0
2024-03-19 11:00:00,109.4,109.51,109.29,109.4,8921.0,108.3692,108.4782,108.2602,108.3692,8921.0
2024-03-19 11:10:00,109.45,109.85,109.4,109.85,17747.0,108.4187,108.815,108.3692,108.815,17747.0
2024-03-19 11:20:00,109.81,109.85,109.53,109.83,13838.0,108.7753,108.815,108.498,108.7952,13838.0
2024-03-19 11:30:00,109.84,109.97,109.84,109.94,19757.0,108.8051,108.9338,108.8051,108.9041,19757.0
2024-03-19 11:40:00,109.95,110.29,109.89,110.28,12410.0,108.914,109.2508,108.8546,109.2409,12410.0
2024-03-19 11:50:00,110.33,110.58,110.29,110.48,17597.0,109.2904,109.5381,109.2508,109.439,17597.0
2024-03-19 12:00:00,110.54,110.74,110.52,110.71,8207.0,109.4985,109.6966,109.4787,109.6669,8207.0
2024-03-19 12:10:00,110.68,110.68,110.43,110.51,7874.0,109.6371,109.6371,109.3895,109.4687,7874.0
2024-03-19 12:20:00,110.48,110.92,110.48,110.89,11297.0,109.439,109.8749,109.439,109.8452,11297.0
2024-03-19 12:30:00,110.92,111.08,110.88,111.05,15729.0,109.8749,110.0334,109.8353,110.0037,15729.0
2024-03-19 12:40:00,111.03,111.33,111.03,111.13,14840.0,109.9838,110.281,109.9838,110.0829,14840.0
2024-03-19 12:50:00,111.14,111.17,110.88,110.97,21066.0,110.0928,110.1225,109.8353,109.9244,21066.0
2024-03-19 13:00:00,110.98,111.1,110.79,110.98,17122.0,109.9343,110.0532,109.7461,109.9343,17122.0
2024-03-19 13:10:00,111.04,111.28,111.03,111.19,12679.0,109.9938,110.2315,109.9838,110.1423,12679.0
2024-03-19 13:20:00,111.2,111.4,111.17,111.33,17744.0,110.1522,110.3504,110.1225,110.281,17744.0
2024-03-19 13:30:00,111.33,111.61,111.33,111.61,12730.0,110.281,110.5584,110.281,110.5584,12730.0
2024-03-19 13:40:00,111.58,111.6,111.29,111.3,9098.0,110.5287,110.5485,110.2414,110.2513,9098.0
2024-03-19 13:50:00,111.27,111.38,111.19,111.36,7637.0,110.2216,110.3305,110.1423,110.3107,7637.0
2024-03-19 14:00:00,111.36,111.36,111.09,111.09,7828.0,110.3107,110.3107,110.0433,110.0433,7828.0
2024-03-19 14:10:00,111.12,111.2,111.01,111.02,8873.0,110.073,110.1522,109.964,109.9739,8873.0
2024-03-19 14:20:00,111.02,111.14,111.02,111.09,6386.0,109.9739,110.0928,109.9739,110.0433,6386.0
2024-03-19 14:30:00,111.0,111.03,110.9,111.02,7031.0,109.9541,109.9838,109.8551,109.9739,7031.0
2024-03-19 14:40:00,111.02,111.23,111.02,111.22,12087.0,109.9739,110.182,109.9739,110.1721,12087.0
2024-03-19 14:50:00,111.22,111.24,110.91,111.0,12172.0,110.1721,110.1919,109.865,109.9541,12172.0
2024-03-19 15:00:00,110.99,111.08,110.92,110.94,14343.0,109.9442,110.0334,109.8749,109.8947,14343.0
2024-03-19 15:10:00,110.93,110.94,110.7,110.85,15293.0,109.8848,109.8947,109.657,109.8055,15293.0
2024-03-19 15:20:00,110.83,110.99,110.83,110.98,11603.0,109.7857,109.9442,109.7857,109.9343,11603.0
2024-03-19 15:30:00,110.93,111.03,110.69,110.8,21260.0,109.8848,109.9838,109.647,109.756,21260.0
2024-03-19 15:40:00,110.79,110.95,110.76,110.89,29225.0,109.7461,109.9046,109.7164,109.8452,29225.0
2024-03-19 15:50:00,110.94,111.45,110.83,111.45,123900.0,109.8947,110.3999,109.7857,110.3999,123900.0
2024-03-20 09:30:00,111.55,111.6,110.86,111.47,20715.0,110.4989,110.5485,109.8154,110.4197,20715.0
2024-03-20 09:40:00,111.46,111.84,111.4,111.65,13069.0,110.4098,110.7862,110.3504,110.598,13069.0
2024-03-20 09:50:00,111.65,111.82,111.51,111.51,13350.0,110.598,110.7664,110.4593,110.4593,13350.0
2024-03-20 10:00:00,111.45,111.46,111.0,111.15,3361.0,110.3999,110.4098,109.9541,110.1027,3361.0
2024-03-20 10:10:00,111.07,111.28,110.94,110.94,7509.0,110.0235,110.2315,109.8947,109.8947,7509.0
2024-03-20 10:20:00,111.09,111.62,111.09,111.48,4673.0,110.0433,110.5683,110.0433,110.4296,4673.0
2024-03-20 10:30:00,111.57,111.57,111.21,111.33,16021.0,110.5188,110.5188,110.1621,110.281,16021.0
2024-03-20 10:40:00,111.28,111.55,111.12,111.55,10142.0,110.2315,110.4989,110.073,110.4989,10142.0
2024-03-20 10:50:00,111.51,111.86,111.51,111.65,9612.0,110.4593,110.806,110.4593,110.598,9612.0
2024-03-20 11:00:00,111.64,111.87,111.58,111.8,10516.0,110.5881,110.8159,110.5287,110.7466,10516.0
2024-03-20 11:10:00,111.76,111.88,111.74,111.81,7306.0,110.707,110.8258,110.6872,110.7565,7306.0
2024-03-20 11:20:00,111.78,111.89,111.73,111.82,7075.0,110.7268,110.8357,110.6772,110.7664,7075.0
2024-03-20 11:30:00,111.83,111.83,111.68,111.8,6210.0,110.7763,110.7763,110.6277,110.7466,6210.0
2024-03-20 11:40:00,111.8,112.04,111.74,111.98,9588.0,110.7466,110.9843,110.6872,110.9249,9588.0
2024-03-20 11:50:00,111.97,112.0,111.82,111.97,8659.0,110.915,110.9447,110.7664,110.915,8659.0
2024-03-20 12:00:00,111.93,112.07,111.86,112.07,7780.0,110.8754,111.014,110.806,111.014,7780.0
2024-03-20 12:10:00,112.07,112.33,112.07,112.27,10818.0,111.014,111.2716,111.014,111.2122,10818.0
2024-03-20 12:20:00,112.3,112.3,112.05,112.2,17566.0,111.2419,111.2419,110.9942,111.1428,17566.0
2024-03-20 12:30:00,112.23,112.5,112.21,112.41,9386.0,111.1725,111.44,111.1527,111.3508,9386.0
2024-03-20 12:40:00,112.4,112.57,112.36,112.41,8447.0,111.3409,111.5093,111.3013,111.3508,8447.0
2024-03-20 12:50:00,112.46,112.61,112.32,112.54,9896.0,111.4004,111.549,111.2617,111.4796,9896.0
2024-03-20 13:00:00,112.56,112.64,112.47,112.55,11953.0,111.4994,111.5787,111.4103,111.4895,11953.0
2024-03-20 13:10:00,112.56,112.74,112.49,112.72,11974.0,111.4994,111.6777,111.4301,111.6579,11974.0
2024-03-20 13:20:00,112.72,112.77,112.63,112.71,12198.0,111.6579,111.7074,111.5688,111.648,12198.0
2024-03-20 13:30:00,112.72,112.75,112.63,112.67,8774.0,111.6579,111.6876,111.5688,111.6084,8774.0
2024-03-20 13:40:00,112.7,112.87,112.53,112.87,19631.0,111.6381,111.8065,111.4697,111.8065,19631.0
2024-03-20 13:50:00,112.89,112.98,112.75,112.91,19261.0,111.8263,111.9155,111.6876,111.8461,19261.0
2024-03-20 14:00:00,112.96,113.96,112.93,113.62,30304.0,111.8957,112.8862,111.8659,112.5494,30304.0
2024-03-20 14:10:00,113.64,113.92,113.38,113.46,18098.0,112.5693,112.8466,112.3117,112.3909,18098.0
2024-03-20 14:20:00,113.5,113.77,113.32,113.71,17539.0,112.4306,112.698,112.2523,112.6386,17539.0
2024-03-20 14:30:00,113.8,113.86,112.91,113.53,26824.0,112.7277,112.7872,111.8461,112.4603,26824.0
2024-03-20 14:40:00,113.61,114.1,113.32,114.08,30519.0,112.5395,113.0249,112.2523,113.0051,30519.0
2024-03-20 14:50:00,114.06,114.33,113.77,114.21,32701.0,112.9853,113.2528,112.698,113.1339,32701.0
2024-03-20 15:00:00,114.23,114.58,113.97,114.46,23155.0,113.1537,113.5004,112.8961,113.3815,23155.0
2024-03-20 15:10:00,114.46,114.52,114.09,114.29,34085.0,113.3815,113.441,113.015,113.2131,34085.0
2024-03-20 15:20:00,114.28,114.38,113.83,114.34,31611.0,113.2032,113.3023,112.7575,113.2627,31611.0
2024-03-20 15:30:00,114.33,114.59,114.06,114.2,40836.0,113.2528,113.5103,112.9853,113.124,40836.0
2024-03-20 15:40:00,114.19,114.24,113.68,113.71,37971.0,113.1141,113.1636,112.6089,112.6386,37971.0
2024-03-20 15:50:00,113.71,114.26,113.61,114.02,138937.0,112.6386,113.1834,112.5395,112.9457,138937.0
2024-03-21 09:30:00,115.29,116.35,115.28,116.07,27602.0,114.2037,115.2537,114.1938,114.9764,27602.0
2024-03-21 09:40:00,116.04,116.53,115.94,115.94,14496.0,114.9466,115.432,114.8476,114.8476,14496.0
2024-03-21 09:50:00,116.07,116.09,115.48,115.76,29166.0,114.9764,114.9962,114.3919,114.6693,29166.0
2024-03-21 10:00:00,115.74,115.95,115.44,115.85,16106.0,114.6495,114.8575,114.3523,114.7584,16106.0
2024-03-21 10:10:00,115.89,115.91,115.26,115.8,11032.0,114.7981,114.8179,114.174,114.7089,11032.0
2024-03-21 10:20:00,115.88,116.07,115.74,115.91,9686.0,114.7881,114.9764,114.6495,114.8179,9686.0
2024-03-21 10:30:00,115.82,116.22,115.68,116.05,16956.0,114.7287,115.1249,114.59,114.9565,16956.0
2024-03-21 10:40:00,115.99,116.67,115.98,116.39,22734.0,114.8971,115.5707,114.8872,115.2933,22734.0
2024-03-21 10:50:00,116.35,116.59,116.12,116.59,27735.0,115.2537,115.4915,115.0259,115.4915,27735.0
2024-03-21 11:00:00,116.53,116.73,116.39,116.68,13294.0,115.432,115.6301,115.2933,115.5806,13294.0
2024-03-21 11:10:00,116.69,116.83,116.57,116.74,14733.0,115.5905,115.7292,115.4716,115.64,14733.0
2024-03-21 11:20:00,116.73,116.76,116.45,116.58,12575.0,115.6301,115.6599,115.3528,115.4816,12575.0
2024-03-21 11:30:00,116.59,116.72,116.45,116.52,10497.0,115.4915,115.6202,115.3528,115.4221,10497.0
2024-03-21 11:40:00,116.56,116.72,116.56,116.61,6281.0,115.4617,115.6202,115.4617,115.5113,6281.0
2024-03-21 11:50:00,116.69,116.84,116.68,116.77,6568.0,115.5905,115.7391,115.5806,115.6698,6568.0
2024-03-21 12:00:00,116.77,117.08,116.68,117.02,9241.0,115.6698,115.9768,115.5806,115.9174,9241.0
2024-03-21 12:10:00,117.05,117.17,117.01,117.02,6830.0,115.9471,116.066,115.9075,115.9174,6830.0
2024-03-21 12:20:00,116.99,117.05,116.86,117.05,6696.0,115.8877,115.9471,115.7589,115.9471,6696.0
2024-03-21 12:30:00,117.05,117.08,116.81,116.88,11357.0,115.9471,115.9768,115.7094,115.7787,11357.0
2024-03-21 12:40:00,117.0,117.02,116.7,116.7,5029.0,115.8976,115.9174,115.6004,115.6004,5029.0
2024-03-21 12:50:00,116.71,117.06,116.7,117.02,5499.0,115.6103,115.957,115.6004,115.9174,5499.0
2024-03-21 13:00:00,117.0,117.0,116.7,116.7,5313.0,115.8976,115.8976,115.6004,115.6004,5313.0
2024-03-21 13:10:00,116.66,116.72,116.61,116.68,7211.0,115.5608,115.6202,115.5113,115.5806,7211.0
2024-03-21 13:20:00,116.68,116.7,116.55,116.65,10186.0,115.5806,115.6004,115.4518,115.5509,10186.0
2024-03-21 13:30:00,116.65,116.81,116.65,116.81,5437.0,115.5509,115.7094,115.5509,115.7094,5437.0
2024-03-21 13:40:00,116.82,116.86,116.73,116.81,8202.0,115.7193,115.7589,115.6301,115.7094,8202.0
2024-03-21 13:50:00,116.84,116.84,116.59,116.6,4832.0,115.7391,115.7391,115.4915,115.5014,4832.0
2024-03-21 14:00:00,116.61,116.75,116.55,116.75,7570.0,115.5113,115.6499,115.4518,115.6499,7570.0
2024-03-21 14:10:00,116.7,116.73,116.53,116.56,6785.0,115.6004,115.6301,115.432,115.4617,6785.0
2024-03-21 14:20:00,116.54,116.9,116.52,116.86,10926.0,115.4419,115.7985,115.4221,115.7589,10926.0
2024-03-21 14:30:00,116.83,116.84,116.41,116.41,10934.0,115.7292,115.7391,115.3132,115.3132,10934.0
2024-03-21 14:40:00,116.4,116.54,116.32,116.32,9762.0,115.3032,115.4419,115.224,115.224,9762.0
2024-03-21 14:50:00,116.34,116.48,116.17,116.38,30111.0,115.2438,115.3825,115.0754,115.2834,30111.0
2024-03-21 15:00:00,116.41,116.49,116.37,116.38,6792.0,115.3132,115.3924,115.2735,115.2834,6792.0
2024-03-21 15:10:00,116.36,116.45,116.24,116.45,11896.0,115.2636,115.3528,115.1448,115.3528,11896.0
2024-03-21 15:20:00,116.46,116.54,116.38,116.43,15473.0,115.3627,115.4419,115.2834,115.333,15473.0
2024-03-21 15:30:00,116.43,116.58,116.11,116.12,16008.0,115.333,115.4816,115.016,115.0259,16008.0
2024-03-21 15:40:00,116.07,116.3,116.05,116.07,18965.0,114.9764,115.2042,114.9565,114.9764,18965.0
2024-03-21 15:50:00,116.07,116.42,116.02,116.02,130215.0,114.9764,115.3231,114.9268,114.9268,130215.0
2024-03-22 09:30:00,116.34,116.53,115.71,116.39,20337.0,115.2438,115.432,114.6197,115.2933,20337.0
2024-03-22 09:40:00,116.39,116.39,115.7,115.91,7865.0,115.2933,115.2933,114.6098,114.8179,7865.0
2024-03-22 09:50:00,116.03,116.08,115.5,115.7,18106.0,114.9367,114.9863,114.4117,114.6098,18106.0
2024-03-22 10:00:00,115.82,116.08,115.59,115.67,8192.0,114.7287,114.9863,114.5009,114.5801,8192.0
2024-03-22 10:10:00,115.67,115.87,115.49,115.78,5377.0,114.5801,114.7782,114.4018,114.6891,5377.0
2024-03-22 10:20:00,115.75,115.93,115.69,115.86,11125.0,114.6594,114.8377,114.5999,114.7683,11125.0
2024-03-22 10:30:00,115.93,116.38,115.89,115.94,55835.0,114.8377,115.2834,114.7981,114.8476,55835.0
2024-03-22 10:40:00,115.87,116.04,115.76,116.02,11379.0,114.7782,114.9466,114.6693,114.9268,11379.0
2024-03-22 10:50:00,115.98,116.0,115.78,115.78,9184.0,114.8872,114.907,114.6891,114.6891,9184.0
2024-03-22 11:00:00,115.77,115.9,115.7,115.7,4795.0,114.6792,114.808,114.6098,114.6098,4795.0
2024-03-22 11:10:00,115.61,115.73,115.6,115.69,3310.0,114.5207,114.6396,114.5108,114.5999,3310.0
2024-03-22 11:20:00,115.76,116.18,115.76,116.18,8435.0,114.6693,115.0853,114.6693,115.0853,8435.0
2024-03-22 11:30:00,116.18,116.46,115.97,116.13,16364.0,115.0853,115.3627,114.8773,115.0358,16364.0
2024-03-22 11:40:00,116.16,116.24,116.05,116.05,14350.0,115.0655,115.1448,114.9565,114.9565,14350.0
2024-03-22 11:50:00,116.08,116.13,115.8,116.1,37777.0,114.9863,115.0358,114.7089,115.0061,37777.0
2024-03-22 12:00:00,116.08,116.11,115.87,116.01,19862.0,114.9863,115.016,114.7782,114.9169,19862.0
2024-03-22 12:10:00,116.03,116.05,115.88,116.05,15836.0,114.9367,114.9565,114.7881,114.9565,15836.0
2024-03-22 12:20:00,116.07,116.41,116.07,116.28,13424.0,114.9764,115.3132,114.9764,115.1844,13424.0
2024-03-22 12:30:00,116.27,116.31,116.03,116.17,11618.0,115.1745,115.2141,114.9367,115.0754,11618.0
2024-03-22 12:40:00,116.21,116.48,116.15,116.39,54033.0,115.115,115.3825,115.0556,115.2933,54033.0
2024-03-22 12:50:00,116.4,116.8,116.3,116.7,51039.0,115.3032,115.6995,115.2042,115.6004,51039.0
2024-03-22 13:00:00,116.73,116.94,116.58,116.62,41508.0,115.6301,115.8382,115.4816,115.5212,41508.0
2024-03-22 13:10:00,116.66,116.83,116.62,116.79,6895.0,115.5608,115.7292,115.5212,115.6896,6895.0
2024-03-22 13:20:00,116.72,116.87,116.72,116.87,9978.0,115.6202,115.7688,115.6202,115.7688,9978.0
2024-03-22 13:30:00,116.89,117.04,116.79,116.86,24612.0,115.7886,115.9372,115.6896,115.7589,24612.0
2024-03-22 13:40:00,116.89,117.12,116.7,117.1,16007.0,115.7886,116.0165,115.6004,115.9967,16007.0
2024-03-22 13:50:00,117.08,117.14,116.88,117.0,13118.0,115.9768,116.0363,115.7787,115.8976,13118.0
2024-03-22 14:00:00,117.08,117.15,116.93,117.01,11271.0,115.9768,116.0462,115.8283,115.9075,11271.0
2024-03-22 14:10:00,117.02,117.17,117.02,117.08,5968.0,115.9174,116.066,115.9174,115.9768,5968.0
2024-03-22 14:20:00,117.14,117.38,117.1,117.38,6085.0,116.0363,116.274,115.9967,116.274,6085.0
2024-03-22 14:30:00,117.37,117.41,117.15,117.15,11888.0,116.2641,116.3037,116.0462,116.0462,11888.0
2024-03-22 14:40:00,117.15,117.21,116.88,116.93,7844.0,116.0462,116.1056,115.7787,115.8283,7844.0
2024-03-22 14:50:00,116.91,116.96,116.82,116.96,10441.0,115.8084,115.858,115.7193,115.858,10441.0
2024-03-22 15:00:00,116.96,117.14,116.9,117.1,22883.0,115.858,116.0363,115.7985,115.9967,22883.0
2024-03-22 15:10:00,117.08,117.09,116.79,116.92,17133.0,115.9768,115.9867,115.6896,115.8183,17133.0
2024-03-22 15:20:00,116.9,117.1,116.9,117.05,29077.0,115.7985,115.9967,115.7985,115.9471,29077.0
2024-03-22 15:30:00,117.05,117.08,116.63,116.63,37921.0,115.9471,115.9768,115.5311,115.5311,37921.0
2024-03-22 15:40:00,116.63,116.85,116.57,116.8,20305.0,115.5311,115.749,115.4716,115.6995,20305.0
2024-03-22 15:50:00,116.8,116.96,116.42,116.46,118976.0,115.6995,115.858,115.3231,115.3627,118976.0
2024-03-25 09:30:00,115.8,117.16,115.65,117.16,35231.0,114.7089,116.0561,114.5603,116.0561,35231.0
2024-03-25 09:40:00,117.03,117.14,116.73,117.02,12929.0,115.9273,116.0363,115.6301,115.9174,12929.0
2024-03-25 09:50:00,116.92,117.19,116.92,117.15,6278.0,115.8183,116.0858,115.8183,116.0462,6278.0
2024-03-25 10:00:00,117.21,117.28,116.74,116.83,10868.0,116.1056,116.175,115.64,115.7292,10868.0
2024-03-25 10:10:00,116.75,116.98,116.58,116.7,15291.0,115.6499,115.8778,115.4816,115.6004,15291.0
2024-03-25 10:20:00,116.63,116.92,116.53,116.83,10106.0,115.5311,115.8183,115.432,115.7292,10106.0
2024-03-25 10:30:00,116.76,116.79,116.47,116.65,9982.0,115.6599,115.6896,115.3726,115.5509,9982.0
2024-03-25 10:40:00,116.65,116.74,116.53,116.59,9695.0,115.5509,115.64,115.432,115.4915,9695.0
2024-03-25 10:50:00,116.57,116.92,116.52,116.92,4782.0,115.4716,115.8183,115.4221,115.8183,4782.0
2024-03-25 11:00:00,116.95,117.02,116.66,116.67,4644.0,115.8481,115.9174,115.5608,115.5707,4644.0
2024-03-25 11:10:00,116.58,116.63,116.41,116.58,7302.0,115.4816,115.5311,115.3132,115.4816,7302.0
2024-03-25 11:20:00,116.61,116.8,116.5,116.73,12005.0,115.5113,115.6995,115.4023,115.6301,12005.0
2024-03-25 11:30:00,116.77,116.77,116.52,116.53,16206.0,115.6698,115.6698,115.4221,115.432,16206.0
2024-03-25 11:40:00,116.57,116.66,116.49,116.53,6227.0,115.4716,115.5608,115.3924,115.432,6227.0
2024-03-25 11:50:00,116.53,116.61,116.47,116.52,6001.0,115.432,115.5113,115.3726,115.4221,6001.0
2024-03-25 12:00:00,116.55,116.7,116.54,116.65,8524.0,115.4518,115.6004,115.4419,115.5509,8524.0
2024-03-25 12:10:00,116.65,116.9,116.64,116.85,9659.0,115.5509,115.7985,115.541,115.749,9659.0
2024-03-25 12:20:00,116.84,117.05,116.78,116.81,28071.0,115.7391,115.9471,115.6797,115.7094,28071.0
2024-03-25 12:30:00,116.76,116.79,116.41,116.43,10728.0,115.6599,115.6896,115.3132,115.333,10728.0
2024-03-25 12:40:00,116.43,116.67,116.4,116.67,8287.0,115.333,115.5707,115.3032,115.5707,8287.0
2024-03-25 12:50:00,116.67,116.88,116.65,116.83,6997.0,115.5707,115.7787,115.5509,115.7292,6997.0
2024-03-25 13:00:00,116.8,116.83,116.7,116.75,6550.0,115.6995,115.7292,115.6004,115.6499,6550.0
2024-03-25 13:10:00,116.77,116.84,116.72,116.77,4052.0,115.6698,115.7391,115.6202,115.6698,4052.0
2024-03-25 13:20:00,116.77,116.78,116.68,116.76,4245.0,115.6698,115.6797,115.5806,115.6599,4245.0
2024-03-25 13:30:00,116.77,116.81,116.66,116.68,4499.0,115.6698,115.7094,115.5608,115.5806,4499.0
2024-03-25 13:40:00,116.68,116.8,116.62,116.8,7062.0,115.5806,115.6995,115.5212,115.6995,7062.0
2024-03-25 13:50:00,116.78,116.82,116.69,116.8,11627.0,115.6797,115.7193,115.5905,115.6995,11627.0
2024-03-25 14:00:00,116.79,116.89,116.75,116.79,5406.0,115.6896,115.7886,115.6499,115.6896,5406.0
2024-03-25 14:10:00,116.78,116.87,116.71,116.87,4455.0,115.6797,115.7688,115.6103,115.7688,4455.0
2024-03-25 14:20:00,116.86,116.91,116.8,116.89,5399.0,115.7589,115.8084,115.6995,115.7886,5399.0
2024-03-25 14:30:00,116.84,116.88,116.64,116.64,5546.0,115.7391,115.7787,115.541,115.541,5546.0
2024-03-25 14:40:00,116.61,116.71,116.57,116.66,5200.0,115.5113,115.6103,115.4716,115.5608,5200.0
2024-03-25 14:50:00,116.63,116.72,116.59,116.62,7433.0,115.5311,115.6202,115.4915,115.5212,7433.0
2024-03-25 15:00:00,116.62,116.65,116.5,116.52,7654.0,115.5212,115.5509,115.4023,115.4221,7654.0
2024-03-25 15:10:00,116.51,116.53,116.35,116.4,7142.0,115.4122,115.432,115.2537,115.3032,7142.0
2024-03-25 15:20:00,116.38,116.49,116.34,116.36,14616.0,115.2834,115.3924,115.2438,115.2636,14616.0
2024-03-25 15:30:00,116.35,116.42,116.2,116.2,11419.0,115.2537,115.3231,115.1051,115.1051,11419.0
2024-03-25 15:40:00,116.2,116.34,115.98,115.98,21255.0,115.1051,115.2438,114.8872,114.8872,21255.0
2024-03-25 15:50:00,116.0,116.03,115.67,115.71,110592.0,114.907,114.9367,114.5801,114.6197,110592.0
2024-03-26 09:30:00,115.88,116.63,115.83,116.35,21038.0,114.7881,115.5311,114.7386,115.2537,21038.0
2024-03-26 09:40:00,116.5,116.64,116.1,116.21,9189.0,115.4023,115.541,115.0061,115.115,9189.0
2024-03-26 09:50:00,116.23,116.36,116.05,116.15,5807.0,115.1348,115.2636,114.9565,115.0556,5807.0
2024-03-26 10:00:00,116.28,116.28,116.09,116.23,5451.0,115.1844,115.1844,114.9962,115.1348,5451.0
2024-03-26 10:10:00,116.25,116.4,116.13,116.4,4299.0,115.1547,115.3032,115.0358,115.3032,4299.0
2024-03-26 10:20:00,116.41,116.42,115.96,116.08,4845.0,115.3132,115.3231,114.8674,114.9863,4845.0
2024-03-26 10:30:00,116.16,116.29,116.06,116.29,7259.0,115.0655,115.1943,114.9665,115.1943,7259.0
2024-03-26 10:40:00,116.35,116.35,116.08,116.12,8647.0,115.2537,115.2537,114.9863,115.0259,8647.0
2024-03-26 10:50:00,116.1,116.58,116.03,116.53,11174.0,115.0061,115.4816,114.9367,115.432,11174.0
2024-03-26 11:00:00,116.55,116.82,116.51,116.57,27501.0,115.4518,115.7193,115.4122,115.4716,27501.0
2024-03-26 11:10:00,116.57,116.65,116.48,116.51,2475.0,115.4716,115.5509,115.3825,115.4122,2475.0
2024-03-26 11:20:00,116.5,116.81,116.42,116.77,14163.0,115.4023,115.7094,115.3231,115.6698,14163.0
2024-03-26 11:30:00,116.79,116.79,116.44,116.44,6160.0,115.6896,115.6896,115.3429,115.3429,6160.0
2024-03-26 11:40:00,116.44,116.48,116.29,116.47,4998.0,115.3429,115.3825,115.1943,115.3726,4998.0
2024-03-26 11:50:00,116.45,116.65,116.44,116.57,9881.0,115.3528,115.5509,115.3429,115.4716,9881.0
2024-03-26 12:00:00,116.53,116.57,116.42,116.57,3141.0,115.432,115.4716,115.3231,115.4716,3141.0
2024-03-26 12:10:00,116.56,116.58,116.37,116.39,5080.0,115.4617,115.4816,115.2735,115.2933,5080.0
2024-03-26 12:20:00,116.39,116.71,116.31,116.7,21894.0,115.2933,115.6103,115.2141,115.6004,21894.0
2024-03-26 12:30:00,116.73,116.81,116.63,116.76,10183.0,115.6301,115.7094,115.5311,115.6599,10183.0
2024-03-26 12:40:00,116.75,116.78,116.61,116.72,6035.0,115.6499,115.6797,115.5113,115.6202,6035.0
2024-03-26 12:50:00,116.71,116.81,116.64,116.71,9777.0,115.6103,115.7094,115.541,115.6103,9777.0
2024-03-26 13:00:00,116.74,116.83,116.67,116.76,7763.0,115.64,115.7292,115.5707,115.6599,7763.0
2024-03-26 13:10:00,116.74,116.74,116.59,116.64,6513.0,115.64,115.64,115.4915,115.541,6513.0
2024-03-26 13:20:00,116.59,116.61,116.36,116.44,8626.0,115.4915,115.5113,115.2636,115.3429,8626.0
2024-03-26 13:30:00,116.44,116.55,116.29,116.35,13248.0,115.3429,115.4518,115.1943,115.2537,13248.0
2024-03-26 13:40:00,116.34,116.34,116.15,116.21,11697.0,115.2438,115.2438,115.0556,115.115,11697.0
2024-03-26 13:50:00,116.22,116.43,116.22,116.43,16207.0,115.1249,115.333,115.1249,115.333,16207.0
2024-03-26 14:00:00,116.43,116.52,116.34,116.47,13885.0,115.333,115.4221,115.2438,115.3726,13885.0
2024-03-26 14:10:00,116.47,116.55,116.38,116.5,10554.0,115.3726,115.4518,115.2834,115.4023,10554.0
2024-03-26 14:20:00,116.51,116.59,116.47,116.57,19293.0,115.4122,115.4915,115.3726,115.4716,19293.0
2024-03-26 14:30:00,116.52,116.77,116.52,116.71,28116.0,115.4221,115.6698,115.4221,115.6103,28116.0
2024-03-26 14:40:00,116.7,116.77,116.65,116.65,19745.0,115.6004,115.6698,115.5509,115.5509,19745.0
2024-03-26 14:50:00,116.67,116.72,116.55,116.65,12060.0,115.5707,115.6202,115.4518,115.5509,12060.0
2024-03-26 15:00:00,116.64,116.65,116.48,116.51,13378.0,115.541,115.5509,115.3825,115.4122,13378.0
2024-03-26 15:10:00,116.5,116.51,116.27,116.35,11474.0,115.4023,115.4122,115.1745,115.2537,11474.0
2024-03-26 15:20:00,116.33,116.33,116.08,116.08,7335.0,115.2339,115.2339,114.9863,114.9863,7335.0
2024-03-26 15:30:00,116.15,116.15,115.88,116.04,12528.0,115.0556,115.0556,114.7881,114.9466,12528.0
2024-03-26 15:40:00,116.02,116.2,115.94,116.02,25022.0,114.9268,115.1051,114.8476,114.9268,25022.0
2024-03-26 15:50:00,116.02,116.1,115.71,116.0,83801.0,114.9268,115.0061,114.6197,114.907,83801.0
2024-03-27 09:30:00,117.01,117.29,116.71,117.06,24569.0,115.9075,116.1849,115.6103,115.957,24569.0
2024-03-27 09:40:00,117.23,117.34,116.66,116.82,10504.0,116.1254,116.2344,115.5608,115.7193,10504.0
2024-03-27 09:50:00,116.83,116.91,116.64,116.89,11511.0,115.7292,115.8084,115.541,115.7886,11511.0
2024-03-27 10:00:00,116.89,116.97,116.32,116.72,13245.0,115.7886,115.8679,115.224,115.6202,13245.0
2024-03-27 10:10:00,116.63,117.0,116.57,116.96,5542.0,115.5311,115.8976,115.4716,115.858,5542.0
2024-03-27 10:20:00,116.86,116.86,116.53,116.63,5342.0,115.7589,115.7589,115.432,115.5311,5342.0
2024-03-27 10:30:00,116.65,117.0,116.53,116.8,9135.0,115.5509,115.8976,115.432,115.6995,9135.0
2024-03-27 10:40:00,116.79,116.95,116.66,116.77,5210.0,115.6896,115.8481,115.5608,115.6698,5210.0
2024-03-27 10:50:00,116.67,116.87,116.65,116.78,10317.0,115.5707,115.7688,115.5509,115.6797,10317.0
2024-03-27 11:00:00,116.75,117.28,116.74,117.28,7316.0,115.6499,116.175,115.64,116.175,7316.0
2024-03-27 11:10:00,117.17,117.37,117.1,117.37,9188.0,116.066,116.2641,115.9967,116.2641,9188.0
2024-03-27 11:20:00,117.37,117.48,117.26,117.44,21349.0,116.2641,116.3731,116.1551,116.3334,21349.0
2024-03-27 11:30:00,117.42,117.59,117.29,117.49,10641.0,116.3136,116.482,116.1849,116.383,10641.0
2024-03-27 11:40:00,117.51,117.75,117.46,117.65,29206.0,116.4028,116.6405,116.3533,116.5415,29206.0
2024-03-27 11:50:00,117.61,117.8,117.49,117.71,29366.0,116.5018,116.6901,116.383,116.6009,29366.0
2024-03-27 12:00:00,117.67,117.85,117.54,117.8,15119.0,116.5613,116.7396,116.4325,116.6901,15119.0
2024-03-27 12:10:00,117.8,117.84,117.67,117.67,20175.0,116.6901,116.7297,116.5613,116.5613,20175.0
2024-03-27 12:20:00,117.63,117.7,117.52,117.58,18705.0,116.5217,116.591,116.4127,116.4721,18705.0
2024-03-27 12:30:00,117.56,117.77,117.56,117.72,20650.0,116.4523,116.6603,116.4523,116.6108,20650.0
2024-03-27 12:40:00,117.72,117.95,117.72,117.85,20842.0,116.6108,116.8386,116.6108,116.7396,20842.0
2024-03-27 12:50:00,117.83,117.91,117.76,117.77,9817.0,116.7198,116.799,116.6504,116.6603,9817.0
2024-03-27 13:00:00,117.77,117.82,117.41,117.44,5895.0,116.6603,116.7099,116.3037,116.3334,5895.0
2024-03-27 13:10:00,117.42,117.43,117.27,117.27,4992.0,116.3136,116.3235,116.165,116.165,4992.0
2024-03-27 13:20:00,117.32,117.42,117.23,117.36,14980.0,116.2146,116.3136,116.1254,116.2542,14980.0
2024-03-27 13:30:00,117.4,117.41,117.26,117.33,6225.0,116.2938,116.3037,116.1551,116.2245,6225.0
2024-03-27 13:40:00,117.34,117.48,117.32,117.45,8803.0,116.2344,116.3731,116.2146,116.3434,8803.0
2024-03-27 13:50:00,117.45,117.5,117.41,117.44,6994.0,116.3434,116.3929,116.3037,116.3334,6994.0
2024-03-27 14:00:00,117.42,117.48,117.32,117.48,10361.0,116.3136,116.3731,116.2146,116.3731,10361.0
2024-03-27 14:10:00,117.45,117.59,117.45,117.49,9653.0,116.3434,116.482,116.3434,116.383,9653.0
2024-03-27 14:20:00,117.48,117.65,117.44,117.5,6072.0,116.3731,116.5415,116.3334,116.3929,6072.0
2024-03-27 14:30:00,117.52,117.61,117.47,117.48,10829.0,116.4127,116.5018,116.3632,116.3731,10829.0
2024-03-27 14:40:00,117.48,117.6,117.48,117.56,11504.0,116.3731,116.4919,116.3731,116.4523,11504.0
2024-03-27 14:50:00,117.55,117.56,117.46,117.47,12775.0,116.4424,116.4523,116.3533,116.3632,12775.0
2024-03-27 15:00:00,117.46,117.58,117.28,117.55,11989.0,116.3533,116.4721,116.175,116.4424,11989.0
2024-03-27 15:10:00,117.53,117.64,117.42,117.63,11581.0,116.4226,116.5316,116.3136,116.5217,11581.0
2024-03-27 15:20:00,117.64,117.98,117.63,117.89,21103.0,116.5316,116.8684,116.5217,116.7792,21103.0
2024-03-27 15:30:00,117.86,117.87,117.66,117.87,18363.0,116.7495,116.7594,116.5514,116.7594,18363.0
2024-03-27 15:40:00,117.84,118.08,117.76,117.91,29998.0,116.7297,116.9674,116.6504,116.799,29998.0
2024-03-27 15:50:00,117.92,118.26,117.92,118.01,143798.0,116.8089,117.1457,116.8089,116.8981,143798.0
2024-03-28 09:30:00,118.18,118.79,118.09,118.78,18874.0,117.0665,117.6707,116.9773,117.6608,18874.0
2024-03-28 09:40:00,118.58,119.05,118.4,119.05,9367.0,117.4627,117.9283,117.2844,117.9283,9367.0
2024-03-28 09:50:00,119.0,119.18,118.8,119.04,6572.0,117.8787,118.0571,117.6806,117.9184,6572.0
2024-03-28 10:00:00,119.11,119.47,119.11,119.47,7837.0,117.9877,118.3443,117.9877,118.3443,7837.0
2024-03-28 10:10:00,119.44,119.45,119.23,119.24,9034.0,118.3146,118.3245,118.1066,118.1165,9034.0
2024-03-28 10:20:00,119.17,119.58,119.16,119.52,10229.0,118.0471,118.4533,118.0372,118.3938,10229.0
2024-03-28 10:30:00,119.52,120.06,119.51,119.91,42274.0,118.3938,118.9288,118.3839,118.7802,42274.0
2024-03-28 10:40:00,119.9,119.97,119.76,119.81,19339.0,118.7703,118.8396,118.6316,118.6811,19339.0
2024-03-28 10:50:00,119.76,120.3,119.75,120.25,17012.0,118.6316,119.1665,118.6217,119.117,17012.0
2024-03-28 11:00:00,120.31,120.48,120.21,120.4,19352.0,119.1764,119.3448,119.0773,119.2656,19352.0
2024-03-28 11:10:00,120.38,120.72,120.37,120.6,29547.0,119.2457,119.5825,119.2358,119.4637,29547.0
2024-03-28 11:20:00,120.54,120.6,120.23,120.29,18659.0,119.4042,119.4637,119.0972,119.1566,18659.0
2024-03-28 11:30:00,120.3,120.56,120.28,120.53,21305.0,119.1665,119.4241,119.1467,119.3943,21305.0
2024-03-28 11:40:00,120.53,120.62,120.47,120.54,13015.0,119.3943,119.4835,119.3349,119.4042,13015.0
2024-03-28 11:50:00,120.56,120.67,120.5,120.61,15460.0,119.4241,119.533,119.3646,119.4736,15460.0
2024-03-28 12:00:00,120.59,120.61,120.43,120.44,15664.0,119.4538,119.4736,119.2953,119.3052,15664.0
2024-03-28 12:10:00,120.44,120.76,120.44,120.62,29495.0,119.3052,119.6222,119.3052,119.4835,29495.0
2024-03-28 12:20:00,120.62,120.74,120.56,120.65,13049.0,119.4835,119.6024,119.4241,119.5132,13049.0
2024-03-28 12:30:00,120.67,120.67,120.31,120.42,12135.0,119.533,119.533,119.1764,119.2854,12135.0
2024-03-28 12:40:00,120.4,120.41,120.19,120.22,9049.0,119.2656,119.2755,119.0575,119.0873,9049.0
2024-03-28 12:50:00,120.19,120.24,120.09,120.19,10878.0,119.0575,119.1071,118.9585,119.0575,10878.0
2024-03-28 13:00:00,120.14,120.29,120.01,120.18,7317.0,119.008,119.1566,118.8792,119.0476,7317.0
2024-03-28 13:10:00,120.15,120.15,119.88,119.99,7651.0,119.0179,119.0179,118.7505,118.8594,7651.0
2024-03-28 13:20:00,119.98,120.06,119.81,119.97,8939.0,118.8495,118.9288,118.6811,118.8396,8939.0
2024-03-28 13:30:00,119.94,120.06,119.93,120.0,4401.0,118.8099,118.9288,118.8,118.8693,4401.0
2024-03-28 13:40:00,120.08,120.09,119.96,120.0,4567.0,118.9486,118.9585,118.8297,118.8693,4567.0
2024-03-28 13:50:00,120.02,120.03,119.87,119.99,8924.0,118.8891,118.899,118.7406,118.8594,8924.0
2024-03-28 14:00:00,119.96,120.03,119.77,119.9,12184.0,118.8297,118.899,118.6415,118.7703,12184.0
2024-03-28 14:10:00,119.92,119.97,119.75,119.94,10550.0,118.7901,118.8396,118.6217,118.8099,10550.0
2024-03-28 14:20:00,119.94,120.19,119.9,120.12,17943.0,118.8099,119.0575,118.7703,118.9882,17943.0
2024-03-28 14:30:00,120.13,120.45,120.05,120.45,24438.0,118.9981,119.3151,118.9189,119.3151,24438.0
2024-03-28 14:40:00,120.45,120.45,120.03,120.12,11120.0,119.3151,119.3151,118.899,118.9882,11120.0
2024-03-28 14:50:00,120.07,120.46,120.07,120.4,10499.0,118.9387,119.325,118.9387,119.2656,10499.0
2024-03-28 15:00:00,120.41,120.64,120.22,120.64,11823.0,119.2755,119.5033,119.0873,119.5033,11823.0
2024-03-28 15:10:00,120.63,120.66,120.48,120.54,12696.0,119.4934,119.5231,119.3448,119.4042,12696.0
2024-03-28 15:20:00,120.55,120.55,120.36,120.54,11815.0,119.4141,119.4141,119.2259,119.4042,11815.0
2024-03-28 15:30:00,120.55,120.6,120.41,120.42,18596.0,119.4141,119.4637,119.2755,119.2854,18596.0
2024-03-28 15:40:00,120.45,120.76,120.44,120.6,29727.0,119.3151,119.6222,119.3052,119.4637,29727.0
2024-03-28 15:50:00,120.58,120.89,120.42,120.58,155323.0,119.4439,119.7509,119.2854,119.4439,155323.0
2024-04-01 09:30:00,120.49,121.0,120.13,120.36,42024.0,119.3547,119.8599,118.9981,119.2259,42024.0
2024-04-01 09:40:00,120.42,120.55,120.25,120.55,10828.0,119.2854,119.4141,119.117,119.4141,10828.0
2024-04-01 09:50:00,120.49,121.08,120.49,120.75,19966.0,119.3547,119.9392,119.3547,119.6123,19966.0
2024-04-01 10:00:00,120.64,120.75,119.27,119.33,12223.0,119.5033,119.6123,118.1462,118.2056,12223.0
2024-04-01 10:10:00,119.41,119.72,119.24,119.69,12222.0,118.2849,118.592,118.1165,118.5622,12222.0
2024-04-01 10:20:00,119.61,119.89,119.51,119.52,8177.0,118.483,118.7604,118.3839,118.3938,8177.0
2024-04-01 10:30:00,119.56,119.79,119.46,119.69,11761.0,118.4335,118.6613,118.3344,118.5622,11761.0
2024-04-01 10:40:00,119.73,119.77,119.58,119.76,8189.0,118.6019,118.6415,118.4533,118.6316,8189.0
2024-04-01 10:50:00,119.71,120.02,119.51,120.01,10329.0,118.5821,118.8891,118.3839,118.8792,10329.0
2024-04-01 11:00:00,120.06,120.06,119.79,119.81,7618.0,118.9288,118.9288,118.6613,118.6811,7618.0
2024-04-01 11:10:00,119.83,119.83,119.54,119.62,6909.0,118.7009,118.7009,118.4137,118.4929,6909.0
2024-04-01 11:20:00,119.65,119.87,119.65,119.71,9470.0,118.5226,118.7406,118.5226,118.5821,9470.0
2024-04-01 11:30:00,119.73,119.77,119.43,119.52,10739.0,118.6019,118.6415,118.3047,118.3938,10739.0
2024-04-01 11:40:00,119.45,119.53,119.32,119.53,7383.0,118.3245,118.4038,118.1957,118.4038,7383.0
2024-04-01 11:50:00,119.48,119.59,119.34,119.44,9393.0,118.3542,118.4632,118.2155,118.3146,9393.0
2024-04-01 12:00:00,119.43,119.65,119.37,119.47,7058.0,118.3047,118.5226,118.2453,118.3443,7058.0
2024-04-01 12:10:00,119.43,119.64,119.43,119.64,5145.0,118.3047,118.5127,118.3047,118.5127,5145.0
2024-04-01 12:20:00,119.62,119.68,119.44,119.45,11311.0,118.4929,118.5523,118.3146,118.3245,11311.0
2024-04-01 12:30:00,119.43,119.6,119.27,119.27,7624.0,118.3047,118.4731,118.1462,118.1462,7624.0
2024-04-01 12:40:00,119.32,119.32,119.21,119.23,6642.0,118.1957,118.1957,118.0868,118.1066,6642.0
2024-04-01 12:50:00,119.26,119.35,118.77,118.77,22849.0,118.1363,118.2255,117.6509,117.6509,22849.0
2024-04-01 13:00:00,118.76,118.84,118.22,118.63,29672.0,117.641,117.7203,117.1061,117.5122,29672.0
2024-04-01 13:10:00,118.66,118.81,118.27,118.33,27458.0,117.542,117.6905,117.1556,117.2151,27458.0
2024-04-01 13:20:00,118.28,118.37,118.11,118.23,8221.0,117.1655,117.2547,116.9971,117.116,8221.0
2024-04-01 13:30:00,118.24,118.29,118.13,118.24,7188.0,117.1259,117.1754,117.0169,117.1259,7188.0
2024-04-01 13:40:00,118.25,118.46,118.17,118.4,14067.0,117.1358,117.3438,117.0566,117.2844,14067.0
2024-04-01 13:50:00,118.44,118.44,118.04,118.28,9626.0,117.324,117.324,116.9278,117.1655,9626.0
2024-04-01 14:00:00,118.28,118.47,118.26,118.34,10536.0,117.1655,117.3537,117.1457,117.225,10536.0
2024-04-01 14:10:00,118.34,118.4,118.22,118.26,6983.0,117.225,117.2844,117.1061,117.1457,6983.0
2024-04-01 14:20:00,118.23,118.35,118.19,118.24,6388.0,117.116,117.2349,117.0764,117.1259,6388.0
2024-04-01 14:30:00,118.24,118.67,118.22,118.67,6653.0,117.1259,117.5519,117.1061,117.5519,6653.0
2024-04-01 14:40:00,118.72,118.72,118.33,118.36,9177.0,117.6014,117.6014,117.2151,117.2448,9177.0
2024-04-01 14:50:00,118.37,118.37,118.04,118.06,17977.0,117.2547,117.2547,116.9278,116.9476,17977.0
2024-04-01 15:00:00,118.04,118.12,117.86,117.93,27200.0,116.9278,117.007,116.7495,116.8188,27200.0
2024-04-01 15:10:00,117.91,118.27,117.91,118.27,7079.0,116.799,117.1556,116.799,117.1556,7079.0
2024-04-01 15:20:00,118.21,118.32,118.02,118.14,15528.0,117.0962,117.2052,116.908,117.0269,15528.0
2024-04-01 15:30:00,118.13,118.26,117.91,117.91,18182.0,117.0169,117.1457,116.799,116.799,18182.0
2024-04-01 15:40:00,117.92,118.26,117.88,118.21,24412.0,116.8089,117.1457,116.7693,117.0962,24412.0
2024-04-01 15:50:00,118.2,118.48,118.07,118.39,116102.0,117.0863,117.3636,116.9575,117.2745,116102.0
2024-04-02 09:30:00,115.83,116.04,112.84,113.59,150268.0,114.7386,114.9466,111.7768,112.5197,150268.0
2024-04-02 09:40:00,113.4,113.5,112.56,113.1,38598.0,112.3315,112.4306,111.4994,112.0343,38598.0
2024-04-02 09:50:00,113.1,113.12,112.36,113.07,26307.0,112.0343,112.0542,111.3013,112.0046,26307.0
2024-04-02 10:00:00,113.01,113.25,112.79,112.91,38121.0,111.9452,112.1829,111.7273,111.8461,38121.0
2024-04-02 10:10:00,112.96,112.96,112.51,112.53,18266.0,111.8957,111.8957,111.4499,111.4697,18266.0
2024-04-02 10:20:00,112.51,112.9,112.5,112.72,13152.0,111.4499,111.8362,111.44,111.6579,13152.0
2024-04-02 10:30:00,112.81,113.07,112.81,112.95,23081.0,111.7471,112.0046,111.7471,111.8858,23081.0
2024-04-02 10:40:00,113.02,113.18,112.85,113.13,28189.0,111.9551,112.1136,111.7867,112.0641,28189.0
2024-04-02 10:50:00,113.13,113.17,112.95,113.08,12623.0,112.0641,112.1037,111.8858,112.0145,12623.0
2024-04-02 11:00:00,113.08,113.56,113.04,113.56,16212.0,112.0145,112.49,111.9749,112.49,16212.0
2024-04-02 11:10:00,113.61,113.83,113.29,113.58,28212.0,112.5395,112.7575,112.2226,112.5098,28212.0
2024-04-02 11:20:00,113.65,113.87,113.54,113.75,24807.0,112.5792,112.7971,112.4702,112.6782,24807.0
2024-04-02 11:30:00,113.76,113.81,113.57,113.57,11015.0,112.6881,112.7377,112.4999,112.4999,11015.0
2024-04-02 11:40:00,113.57,113.71,113.37,113.4,8651.0,112.4999,112.6386,112.3018,112.3315,8651.0
2024-04-02 11:50:00,113.42,113.52,113.26,113.46,12642.0,112.3513,112.4504,112.1928,112.3909,12642.0
2024-04-02 12:00:00,113.5,113.86,113.4,113.78,26155.0,112.4306,112.7872,112.3315,112.7079,26155.0
2024-04-02 12:10:00,113.8,113.96,113.79,113.88,7060.0,112.7277,112.8862,112.7178,112.807,7060.0
2024-04-02 12:20:00,113.91,114.08,113.91,114.01,4000.0,112.8367,113.0051,112.8367,112.9358,4000.0
2024-04-02 12:30:00,113.98,113.98,113.58,113.66,8574.0,112.906,112.906,112.5098,112.5891,8574.0
2024-04-02 12:40:00,113.65,113.65,113.43,113.61,6667.0,112.5792,112.5792,112.3612,112.5395,6667.0
2024-04-02 12:50:00,113.53,113.57,113.39,113.5,5692.0,112.4603,112.4999,112.3216,112.4306,5692.0
2024-04-02 13:00:00,113.53,113.77,113.52,113.72,4617.0,112.4603,112.698,112.4504,112.6485,4617.0
2024-04-02 13:10:00,113.68,113.88,113.65,113.84,6176.0,112.6089,112.807,112.5792,112.7674,6176.0
2024-04-02 13:20:00,113.88,113.95,113.75,113.75,8779.0,112.807,112.8763,112.6782,112.6782,8779.0
2024-04-02 13:30:00,113.75,113.82,113.63,113.78,6058.0,112.6782,112.7476,112.5593,112.7079,6058.0
2024-04-02 13:40:00,113.74,113.96,113.73,113.79,5811.0,112.6683,112.8862,112.6584,112.7178,5811.0
2024-04-02 13:50:00,113.79,113.84,113.72,113.76,3706.0,112.7178,112.7674,112.6485,112.6881,3706.0
2024-04-02 14:00:00,113.8,114.03,113.77,114.03,4770.0,112.7277,112.9556,112.698,112.9556,4770.0
2024-04-02 14:10:00,114.01,114.1,114.0,114.1,8628.0,112.9358,113.0249,112.9259,113.0249,8628.0
2024-04-02 14:20:00,114.07,114.41,114.03,114.32,16417.0,112.9952,113.332,112.9556,113.2428,16417.0
2024-04-02 14:30:00,114.3,114.48,114.29,114.33,15753.0,113.223,113.4013,113.2131,113.2528,15753.0
2024-04-02 14:40:00,114.35,114.63,114.32,114.63,16915.0,113.2726,113.5499,113.2428,113.5499,16915.0
2024-04-02 14:50:00,114.6,114.72,114.37,114.43,14157.0,113.5202,113.6391,113.2924,113.3518,14157.0
2024-04-02 15:00:00,114.41,114.62,114.33,114.54,25260.0,113.332,113.54,113.2528,113.4608,25260.0
2024-04-02 15:10:00,114.56,114.62,114.5,114.5,15517.0,113.4806,113.54,113.4211,113.4211,15517.0
2024-04-02 15:20:00,114.54,114.79,114.48,114.72,19561.0,113.4608,113.7084,113.4013,113.6391,19561.0
2024-04-02 15:30:00,114.7,114.83,114.55,114.56,23038.0,113.6193,113.748,113.4707,113.4806,23038.0
2024-04-02 15:40:00,114.54,114.56,114.32,114.42,30374.0,113.4608,113.4806,113.2428,113.3419,30374.0
2024-04-02 15:50:00,114.41,114.41,114.1,114.25,154919.0,113.332,113.332,113.0249,113.1735,154919.0
2024-04-03 09:30:00,113.7,114.76,113.51,114.71,41792.0,112.6287,113.6787,112.4405,113.6292,41792.0
2024-04-03 09:40:00,114.73,114.74,114.2,114.27,10778.0,113.649,113.6589,113.124,113.1933,10778.0
2024-04-03 09:50:00,114.18,114.28,114.0,114.11,7370.0,113.1042,113.2032,112.9259,113.0348,7370.0
2024-04-03 10:00:00,114.17,115.03,114.17,114.73,29424.0,113.0943,113.9462,113.0943,113.649,29424.0
2024-04-03 10:10:00,114.78,114.95,114.71,114.85,29754.0,113.6985,113.8669,113.6292,113.7679,29754.0
2024-04-03 10:20:00,114.82,114.85,114.65,114.75,13932.0,113.7381,113.7679,113.5697,113.6688,13932.0
2024-04-03 10:30:00,114.72,115.03,114.71,114.82,11200.0,113.6391,113.9462,113.6292,113.7381,11200.0
2024-04-03 10:40:00,114.85,115.18,114.81,115.1,15875.0,113.7679,114.0947,113.7282,114.0155,15875.0
2024-04-03 10:50:00,115.17,115.17,114.64,114.81,9415.0,114.0848,114.0848,113.5598,113.7282,9415.0
2024-04-03 11:00:00,114.78,114.78,114.12,114.35,75600.0,113.6985,113.6985,113.0447,113.2726,75600.0
2024-04-03 11:10:00,114.34,114.55,114.26,114.43,14812.0,113.2627,113.4707,113.1834,113.3518,14812.0
2024-04-03 11:20:00,114.43,114.79,114.4,114.6,14033.0,113.3518,113.7084,113.3221,113.5202,14033.0
2024-04-03 11:30:00,114.65,114.86,114.58,114.85,24022.0,113.5697,113.7778,113.5004,113.7679,24022.0
2024-04-03 11:40:00,114.84,114.85,114.61,114.66,8514.0,113.7579,113.7679,113.5301,113.5796,8514.0
2024-04-03 11:50:00,114.7,114.76,114.48,114.53,10200.0,113.6193,113.6787,113.4013,113.4509,10200.0
2024-04-03 12:00:00,114.48,114.48,114.2,114.44,17420.0,113.4013,113.4013,113.124,113.3617,17420.0
2024-04-03 12:10:00,114.44,114.58,114.38,114.42,14506.0,113.3617,113.5004,113.3023,113.3419,14506.0
2024-04-03 12:20:00,114.46,114.97,114.37,114.93,31371.0,113.3815,113.8867,113.2924,113.8471,31371.0
2024-04-03 12:30:00,114.98,115.24,114.96,115.03,18919.0,113.8966,114.1542,113.8768,113.9462,18919.0
2024-04-03 12:40:00,115.0,115.42,114.99,115.25,14734.0,113.9164,114.3325,113.9065,114.1641,14734.0
2024-04-03 12:50:00,115.28,115.69,115.28,115.62,19317.0,114.1938,114.5999,114.1938,114.5306,19317.0
2024-04-03 13:00:00,115.62,115.74,115.5,115.53,9302.0,114.5306,114.6495,114.4117,114.4414,9302.0
2024-04-03 13:10:00,115.52,115.52,115.14,115.28,9490.0,114.4315,114.4315,114.0551,114.1938,9490.0
2024-04-03 13:20:00,115.26,115.3,115.13,115.29,7230.0,114.174,114.2136,114.0452,114.2037,7230.0
2024-04-03 13:30:00,115.29,115.37,115.1,115.11,9606.0,114.2037,114.283,114.0155,114.0254,9606.0
2024-04-03 13:40:00,115.1,115.39,115.1,115.39,11075.0,114.0155,114.3028,114.0155,114.3028,11075.0
2024-04-03 13:50:00,115.36,115.48,115.33,115.42,6347.0,114.273,114.3919,114.2433,114.3325,6347.0
2024-04-03 14:00:00,115.44,115.65,115.38,115.45,32876.0,114.3523,114.5603,114.2929,114.3622,32876.0
2024-04-03 14:10:00,115.44,115.46,115.38,115.41,4935.0,114.3523,114.3721,114.2929,114.3226,4935.0
2024-04-03 14:20:00,115.41,115.45,115.34,115.37,8562.0,114.3226,114.3622,114.2532,114.283,8562.0
2024-04-03 14:30:00,115.34,115.45,115.27,115.4,13187.0,114.2532,114.3622,114.1839,114.3127,13187.0
2024-04-03 14:40:00,115.43,115.52,115.39,115.49,10840.0,114.3424,114.4315,114.3028,114.4018,10840.0
2024-04-03 14:50:00,115.51,115.58,115.44,115.57,7217.0,114.4216,114.491,114.3523,114.4811,7217.0
2024-04-03 15:00:00,115.55,115.74,115.47,115.64,8452.0,114.4613,114.6495,114.382,114.5504,8452.0
2024-04-03 15:10:00,115.64,115.64,115.09,115.21,12268.0,114.5504,114.5504,114.0056,114.1245,12268.0
2024-04-03 15:20:00,115.24,115.44,115.24,115.34,13920.0,114.1542,114.3523,114.1542,114.2532,13920.0
2024-04-03 15:30:00,115.37,115.7,115.29,115.66,11180.0,114.283,114.6098,114.2037,114.5702,11180.0
2024-04-03 15:40:00,115.65,115.72,115.45,115.54,20291.0,114.5603,114.6297,114.3622,114.4514,20291.0
2024-04-03 15:50:00,115.52,115.68,115.41,115.65,94201.0,114.4315,114.59,114.3226,114.5603,94201.0
2024-04-04 09:30:00,117.09,117.75,116.98,117.21,42835.0,115.9867,116.6405,115.8778,116.1056,42835.0
2024-04-04 09:40:00,117.18,117.18,116.71,116.72,12098.0,116.0759,116.0759,115.6103,115.6202,12098.0
2024-04-04 09:50:00,116.72,116.99,116.44,116.45,9506.0,115.6202,115.8877,115.3429,115.3528,9506.0
2024-04-04 10:00:00,116.45,116.47,115.99,116.3,13453.0,115.3528,115.3726,114.8971,115.2042,13453.0
2024-04-04 10:10:00,116.38,116.43,116.17,116.26,16457.0,115.2834,115.333,115.0754,115.1646,16457.0
2024-04-04 10:20:00,116.22,116.66,116.21,116.58,13809.0,115.1249,115.5608,115.115,115.4816,13809.0
2024-04-04 10:30:00,116.59,116.59,116.35,116.54,11722.0,115.4915,115.4915,115.2537,115.4419,11722.0
2024-04-04 10:40:00,116.49,116.84,116.41,116.63,16418.0,115.3924,115.7391,115.3132,115.5311,16418.0
2024-04-04 10:50:00,116.69,116.91,116.68,116.73,5318.0,115.5905,115.8084,115.5806,115.6301,5318.0
2024-04-04 11:00:00,116.75,116.75,116.46,116.47,7500.0,115.6499,115.6499,115.3627,115.3726,7500.0
2024-04-04 11:10:00,116.45,116.49,116.28,116.28,9421.0,115.3528,115.3924,115.1844,115.1844,9421.0
2024-04-04 11:20:00,116.31,116.67,116.31,116.67,6388.0,115.2141,115.5707,115.2141,115.5707,6388.0
2024-04-04 11:30:00,116.66,116.85,116.61,116.65,27096.0,115.5608,115.749,115.5113,115.5509,27096.0
2024-04-04 11:40:00,116.72,116.82,116.36,116.44,7739.0,115.6202,115.7193,115.2636,115.3429,7739.0
2024-04-04 11:50:00,116.4,116.58,116.34,116.58,8542.0,115.3032,115.4816,115.2438,115.4816,8542.0
2024-04-04 12:00:00,116.64,117.14,116.63,117.14,15216.0,115.541,116.0363,115.5311,116.0363,15216.0
2024-04-04 12:10:00,117.15,117.18,116.9,116.9,9669.0,116.0462,116.0759,115.7985,115.7985,9669.0
2024-04-04 12:20:00,116.89,116.96,116.76,116.88,10859.0,115.7886,115.858,115.6599,115.7787,10859.0
2024-04-04 12:30:00,116.85,116.92,116.69,116.77,9444.0,115.749,115.8183,115.5905,115.6698,9444.0
2024-04-04 12:40:00,116.75,116.81,116.54,116.64,9237.0,115.6499,115.7094,115.4419,115.541,9237.0
2024-04-04 12:50:00,116.66,116.68,116.51,116.52,16231.0,115.5608,115.5806,115.4122,115.4221,16231.0
2024-04-04 13:00:00,116.57,116.62,116.37,116.47,11388.0,115.4716,115.5212,115.2735,115.3726,11388.0
2024-04-04 13:10:00,116.48,116.59,116.46,116.57,15240.0,115.3825,115.4915,115.3627,115.4716,15240.0
2024-04-04 13:20:00,116.54,116.56,116.24,116.24,14734.0,115.4419,115.4617,115.1448,115.1448,14734.0
2024-04-04 13:30:00,116.24,116.25,116.09,116.09,17657.0,115.1448,115.1547,114.9962,114.9962,17657.0
2024-04-04 13:40:00,116.07,116.1,115.69,115.74,21631.0,114.9764,115.0061,114.5999,114.6495,21631.0
2024-04-04 13:50:00,115.7,115.82,115.39,115.46,32329.0,114.6098,114.7287,114.3028,114.3721,32329.0
2024-04-04 14:00:00,115.41,115.47,114.96,114.96,24781.0,114.3226,114.382,113.8768,113.8768,24781.0
2024-04-04 14:10:00,114.94,114.97,114.41,114.49,18191.0,113.857,113.8867,113.332,113.4112,18191.0
2024-04-04 14:20:00,114.42,114.68,113.98,114.04,83375.0,113.3419,113.5995,112.906,112.9655,83375.0
2024-04-04 14:30:00,113.98,114.35,113.54,114.3,40955.0,112.906,113.2726,112.4702,113.223,40955.0
2024-04-04 14:40:00,114.22,114.33,113.75,114.33,17646.0,113.1438,113.2528,112.6782,113.2528,17646.0
2024-04-04 14:50:00,114.3,114.36,113.64,113.83,23768.0,113.223,113.2825,112.5693,112.7575,23768.0
2024-04-04 15:00:00,113.79,113.98,113.4,113.91,30896.0,112.7178,112.906,112.3315,112.8367,30896.0
2024-04-04 15:10:00,113.84,113.91,113.59,113.9,38678.0,112.7674,112.8367,112.5197,112.8268,38678.0
2024-04-04 15:20:00,113.9,114.12,113.35,113.39,41997.0,112.8268,113.0447,112.282,112.3216,41997.0
2024-04-04 15:30:00,113.34,113.61,113.24,113.37,52993.0,112.2721,112.5395,112.173,112.3018,52993.0
2024-04-04 15:40:00,113.43,113.9,113.31,113.77,53425.0,112.3612,112.8268,112.2424,112.698,53425.0
2024-04-04 15:50:00,113.81,114.15,113.67,113.84,106089.0,112.7377,113.0744,112.599,112.7674,106089.0
2024-04-05 09:30:00,114.1,114.92,113.86,114.92,23426.0,113.0249,113.8372,112.7872,113.8372,23426.0
2024-04-05 09:40:00,114.81,115.35,114.77,115.14,13685.0,113.7282,114.2631,113.6886,114.0551,13685.0
2024-04-05 09:50:00,115.14,115.3,115.0,115.16,6739.0,114.0551,114.2136,113.9164,114.0749,6739.0
2024-04-05 10:00:00,115.15,115.15,114.68,114.87,10499.0,114.065,114.065,113.5995,113.7877,10499.0
2024-04-05 10:10:00,114.94,115.23,114.87,114.98,5750.0,113.857,114.1443,113.7877,113.8966,5750.0
2024-04-05 10:20:00,114.98,115.12,114.74,114.74,5370.0,113.8966,114.0353,113.6589,113.6589,5370.0
2024-04-05 10:30:00,115.03,115.29,115.02,115.26,2347.0,113.9462,114.2037,113.9362,114.174,2347.0
2024-04-05 10:40:00,115.23,115.43,115.2,115.43,4641.0,114.1443,114.3424,114.1146,114.3424,4641.0
2024-04-05 10:50:00,115.46,115.78,115.35,115.78,7714.0,114.3721,114.6891,114.2631,114.6891,7714.0
2024-04-05 11:00:00,115.67,115.75,115.57,115.6,3833.0,114.5801,114.6594,114.4811,114.5108,3833.0
2024-04-05 11:10:00,115.65,115.72,115.24,115.37,11785.0,114.5603,114.6297,114.1542,114.283,11785.0
2024-04-05 11:20:00,115.27,115.79,115.27,115.76,12987.0,114.1839,114.699,114.1839,114.6693,12987.0
2024-04-05 11:30:00,115.79,115.97,115.7,115.97,8084.0,114.699,114.8773,114.6098,114.8773,8084.0
2024-04-05 11:40:00,115.94,116.1,115.86,115.86,16024.0,114.8476,115.0061,114.7683,114.7683,16024.0
2024-04-05 11:50:00,115.93,116.16,115.86,116.12,3891.0,114.8377,115.0655,114.7683,115.0259,3891.0
2024-04-05 12:00:00,116.12,116.26,116.03,116.23,10254.0,115.0259,115.1646,114.9367,115.1348,10254.0
2024-04-05 12:10:00,116.23,116.26,116.15,116.18,8287.0,115.1348,115.1646,115.0556,115.0853,8287.0
2024-04-05 12:20:00,116.25,116.4,116.13,116.28,5411.0,115.1547,115.3032,115.0358,115.1844,5411.0
2024-04-05 12:30:00,116.28,116.34,116.23,116.32,8801.0,115.1844,115.2438,115.1348,115.224,8801.0
2024-04-05 12:40:00,116.26,116.26,116.09,116.12,5068.0,115.1646,115.1646,114.9962,115.0259,5068.0
2024-04-05 12:50:00,116.12,116.33,116.08,116.32,4249.0,115.0259,115.2339,114.9863,115.224,4249.0
2024-04-05 13:00:00,116.31,116.31,115.93,116.0,11414.0,115.2141,115.2141,114.8377,114.907,11414.0
2024-04-05 13:10:00,116.04,116.04,115.89,115.98,4894.0,114.9466,114.9466,114.7981,114.8872,4894.0
2024-04-05 13:20:00,116.12,116.14,116.01,116.01,3078.0,115.0259,115.0457,114.9169,114.9169,3078.0
2024-04-05 13:30:00,116.06,116.1,115.9,115.93,5546.0,114.9665,115.0061,114.808,114.8377,5546.0
2024-04-05 13:40:00,115.93,116.06,115.78,116.06,14163.0,114.8377,114.9665,114.6891,114.9665,14163.0
2024-04-05 13:50:00,116.04,116.13,115.68,115.84,22976.0,114.9466,115.0358,114.59,114.7485,22976.0
2024-04-05 14:00:00,115.83,116.42,115.64,116.32,58755.0,114.7386,115.3231,114.5504,115.224,58755.0
2024-04-05 14:10:00,116.25,116.63,116.25,116.46,28166.0,115.1547,115.5311,115.1547,115.3627,28166.0
2024-04-05 14:20:00,116.48,116.64,116.09,116.09,12763.0,115.3825,115.541,114.9962,114.9962,12763.0
2024-04-05 14:30:00,116.12,116.46,116.12,116.46,8202.0,115.0259,115.3627,115.0259,115.3627,8202.0
2024-04-05 14:40:00,116.49,116.5,116.12,116.12,15571.0,115.3924,115.4023,115.0259,115.0259,15571.0
2024-04-05 14:50:00,116.16,116.25,116.06,116.25,10294.0,115.0655,115.1547,114.9665,115.1547,10294.0
2024-04-05 15:00:00,116.22,116.4,116.19,116.26,60245.0,115.1249,115.3032,115.0952,115.1646,60245.0
2024-04-05 15:10:00,116.23,116.39,116.18,116.39,12482.0,115.1348,115.2933,115.0853,115.2933,12482.0
2024-04-05 15:20:00,116.39,116.4,116.22,116.39,10374.0,115.2933,115.3032,115.1249,115.2933,10374.0
2024-04-05 15:30:00,116.35,116.59,116.22,116.3,15289.0,115.2537,115.4915,115.1249,115.2042,15289.0
2024-04-05 15:40:00,116.3,116.33,116.14,116.24,20315.0,115.2042,115.2339,115.0457,115.1448,20315.0
2024-04-05 15:50:00,116.24,116.63,116.19,116.33,94980.0,115.1448,115.5311,115.0952,115.2339,94980.0
2024-04-08 09:30:00,116.57,116.99,115.9,115.91,26819.0,115.4716,115.8877,114.808,114.8179,26819.0
2024-04-08 09:40:00,115.95,116.05,115.62,115.72,17402.0,114.8575,114.9565,114.5306,114.6297,17402.0
2024-04-08 09:50:00,115.78,115.84,115.48,115.79,25183.0,114.6891,114.7485,114.3919,114.699,25183.0
2024-04-08 10:00:00,115.74,115.78,115.19,115.62,31537.0,114.6495,114.6891,114.1046,114.5306,31537.0
2024-04-08 10:10:00,115.57,115.86,115.53,115.63,21551.0,114.4811,114.7683,114.4414,114.5405,21551.0
2024-04-08 10:20:00,115.56,116.02,115.54,116.01,22043.0,114.4712,114.9268,114.4514,114.9169,22043.0
2024-04-08 10:30:00,116.05,116.1,115.93,116.05,17142.0,114.9565,115.0061,114.8377,114.9565,17142.0
2024-04-08 10:40:00,115.98,116.11,115.92,116.0,23526.0,114.8872,115.016,114.8278,114.907,23526.0
2024-04-08 10:50:00,116.01,116.16,115.86,116.13,20689.0,114.9169,115.0655,114.7683,115.0358,20689.0
2024-04-08 11:00:00,116.13,116.13,115.63,115.87,24537.0,115.0358,115.0358,114.5405,114.7782,24537.0
2024-04-08 11:10:00,115.88,115.95,115.71,115.71,32921.0,114.7881,114.8575,114.6197,114.6197,32921.0
2024-04-08 11:20:00,115.75,115.99,115.72,115.93,43612.0,114.6594,114.8971,114.6297,114.8377,43612.0
2024-04-08 11:30:00,115.87,115.87,115.52,115.73,16438.0,114.7782,114.7782,114.4315,114.6396,16438.0
2024-04-08 11:40:00,115.71,115.95,115.71,115.91,9463.0,114.6197,114.8575,114.6197,114.8179,9463.0
2024-04-08 11:50:00,115.93,116.11,115.88,116.05,14831.0,114.8377,115.016,114.7881,114.9565,14831.0
2024-04-08 12:00:00,116.05,116.17,116.01,116.16,11893.0,114.9565,115.0754,114.9169,115.0655,11893.0
2024-04-08 12:10:00,116.16,116.36,116.15,116.34,10682.0,115.0655,115.2636,115.0556,115.2438,10682.0
2024-04-08 12:20:00,116.37,116.5,116.27,116.46,13042.0,115.2735,115.4023,115.1745,115.3627,13042.0
2024-04-08 12:30:00,116.42,116.48,116.34,116.34,8587.0,115.3231,115.3825,115.2438,115.2438,8587.0
2024-04-08 12:40:00,116.33,116.58,116.33,116.5,11352.0,115.2339,115.4816,115.2339,115.4023,11352.0
2024-04-08 12:50:00,116.53,116.58,116.41,116.57,11715.0,115.432,115.4816,115.3132,115.4716,11715.0
2024-04-08 13:00:00,116.57,116.58,116.41,116.45,9498.0,115.4716,115.4816,115.3132,115.3528,9498.0
2024-04-08 13:10:00,116.44,116.45,116.37,116.43,8984.0,115.3429,115.3528,115.2735,115.333,8984.0
2024-04-08 13:20:00,116.45,116.45,116.18,116.31,8034.0,115.3528,115.3528,115.0853,115.2141,8034.0
2024-04-08 13:30:00,116.32,116.36,116.18,116.25,8547.0,115.224,115.2636,115.0853,115.1547,8547.0
2024-04-08 13:40:00,116.28,116.34,116.22,116.34,10146.0,115.1844,115.2438,115.1249,115.2438,10146.0
2024-04-08 13:50:00,116.32,116.46,116.28,116.28,9364.0,115.224,115.3627,115.1844,115.1844,9364.0
2024-04-08 14:00:00,116.26,116.26,116.11,116.13,7836.0,115.1646,115.1646,115.016,115.0358,7836.0
2024-04-08 14:10:00,116.13,116.17,115.85,115.86,9677.0,115.0358,115.0754,114.7584,114.7683,9677.0
2024-04-08 14:20:00,115.83,116.08,115.82,115.95,13134.0,114.7386,114.9863,114.7287,114.8575,13134.0
2024-04-08 14:30:00,115.92,116.08,115.9,116.08,9270.0,114.8278,114.9863,114.808,114.9863,9270.0
2024-04-08 14:40:00,116.11,116.16,116.0,116.05,10056.0,115.016,115.0655,114.907,114.9565,10056.0
2024-04-08 14:50:00,116.07,116.09,115.95,116.03,19801.0,114.9764,114.9962,114.8575,114.9367,19801.0
2024-04-08 15:00:00,116.03,116.03,115.81,115.95,9409.0,114.9367,114.9367,114.7188,114.8575,9409.0
2024-04-08 15:10:00,115.94,115.99,115.83,115.99,13981.0,114.8476,114.8971,114.7386,114.8971,13981.0
2024-04-08 15:20:00,116.02,116.1,115.89,115.96,23284.0,114.9268,115.0061,114.7981,114.8674,23284.0
2024-04-08 15:30:00,115.93,116.0,115.68,115.73,23339.0,114.8377,114.907,114.59,114.6396,23339.0
2024-04-08 15:40:00,115.73,115.77,115.39,115.4,33559.0,114.6396,114.6792,114.3028,114.3127,33559.0
2024-04-08 15:50:00,115.4,115.49,115.01,115.08,227791.0,114.3127,114.4018,113.9263,113.9957,227791.0
2024-04-09 09:30:00,115.88,116.01,115.04,115.08,15949.0,114.7881,114.9169,113.9561,113.9957,15949.0
2024-04-09 09:40:00,115.08,115.13,114.45,114.45,8229.0,113.9957,114.0452,113.3716,113.3716,8229.0
2024-04-09 09:50:00,114.52,114.54,114.09,114.25,12042.0,113.441,113.4608,113.015,113.1735,12042.0
2024-04-09 10:00:00,114.22,114.23,113.61,113.64,7875.0,113.1438,113.1537,112.5395,112.5693,7875.0
2024-04-09 10:10:00,113.63,114.16,113.56,114.16,9734.0,112.5593,113.0844,112.49,113.0844,9734.0
2024-04-09 10:20:00,114.16,114.41,113.96,114.11,15862.0,113.0844,113.332,112.8862,113.0348,15862.0
2024-04-09 10:30:00,114.06,114.06,113.08,113.22,71046.0,112.9853,112.9853,112.0145,112.1532,71046.0
2024-04-09 10:40:00,113.21,113.3,112.76,113.26,25193.0,112.1433,112.2325,111.6975,112.1928,25193.0
2024-04-09 10:50:00,113.21,113.86,113.21,113.86,20685.0,112.1433,112.7872,112.1433,112.7872,20685.0
2024-04-09 11:00:00,113.9,114.22,113.9,114.2,11005.0,112.8268,113.1438,112.8268,113.124,11005.0
2024-04-09 11:10:00,114.15,114.19,113.89,114.03,34757.0,113.0744,113.1141,112.8169,112.9556,34757.0
2024-04-09 11:20:00,114.06,114.31,113.91,114.09,16071.0,112.9853,113.2329,112.8367,113.015,16071.0
2024-04-09 11:30:00,114.09,114.11,113.73,113.73,9436.0,113.015,113.0348,112.6584,112.6584,9436.0
2024-04-09 11:40:00,113.73,114.16,113.73,114.12,8375.0,112.6584,113.0844,112.6584,113.0447,8375.0
2024-04-09 11:50:00,114.16,114.18,113.96,114.05,2918.0,113.0844,113.1042,112.8862,112.9754,2918.0
2024-04-09 12:00:00,114.04,114.31,114.01,114.25,6299.0,112.9655,113.2329,112.9358,113.1735,6299.0
2024-04-09 12:10:00,114.24,114.39,114.24,114.3,4838.0,113.1636,113.3122,113.1636,113.223,4838.0
2024-04-09 12:20:00,114.24,114.47,114.19,114.38,9584.0,113.1636,113.3914,113.1141,113.3023,9584.0
2024-04-09 12:30:00,114.38,114.55,114.38,114.5,4498.0,113.3023,113.4707,113.3023,113.4211,4498.0
2024-04-09 12:40:00,114.47,114.66,114.44,114.59,3307.0,113.3914,113.5796,113.3617,113.5103,3307.0
2024-04-09 12:50:00,114.59,114.59,114.32,114.46,4564.0,113.5103,113.5103,113.2428,113.3815,4564.0
2024-04-09 13:00:00,114.43,114.62,114.33,114.54,5975.0,113.3518,113.54,113.2528,113.4608,5975.0
2024-04-09 13:10:00,114.46,114.63,114.46,114.58,2241.0,113.3815,113.5499,113.3815,113.5004,2241.0
2024-04-09 13:20:00,114.61,114.66,114.49,114.59,4281.0,113.5301,113.5796,113.4112,113.5103,4281.0
2024-04-09 13:30:00,114.62,114.76,114.6,114.76,4103.0,113.54,113.6787,113.5202,113.6787,4103.0
2024-04-09 13:40:00,114.81,114.81,114.51,114.55,4090.0,113.7282,113.7282,113.4311,113.4707,4090.0
2024-04-09 13:50:00,114.53,114.69,114.53,114.65,3613.0,113.4509,113.6094,113.4509,113.5697,3613.0
2024-04-09 14:00:00,114.56,114.81,114.54,114.81,1965.0,113.4806,113.7282,113.4608,113.7282,1965.0
2024-04-09 14:10:00,114.79,114.91,114.76,114.89,7775.0,113.7084,113.8273,113.6787,113.8075,7775.0
2024-04-09 14:20:00,114.9,115.02,114.76,114.76,16766.0,113.8174,113.9362,113.6787,113.6787,16766.0
2024-04-09 14:30:00,114.73,114.91,114.67,114.76,7397.0,113.649,113.8273,113.5895,113.6787,7397.0
2024-04-09 14:40:00,114.79,114.91,114.76,114.86,5749.0,113.7084,113.8273,113.6787,113.7778,5749.0
2024-04-09 14:50:00,114.84,114.94,114.8,114.8,12760.0,113.7579,113.857,113.7183,113.7183,12760.0
2024-04-09 15:00:00,114.77,114.89,114.69,114.74,16385.0,113.6886,113.8075,113.6094,113.6589,16385.0
2024-04-09 15:10:00,114.79,115.06,114.77,115.04,8294.0,113.7084,113.9759,113.6886,113.9561,8294.0
2024-04-09 15:20:00,115.04,115.62,115.03,115.62,10339.0,113.9561,114.5306,113.9462,114.5306,10339.0
2024-04-09 15:30:00,115.54,115.67,115.32,115.36,17818.0,114.4514,114.5801,114.2334,114.273,17818.0
2024-04-09 15:40:00,115.37,115.48,115.25,115.41,21633.0,114.283,114.3919,114.1641,114.3226,21633.0
2024-04-09 15:50:00,115.4,115.57,115.22,115.42,99451.0,114.3127,114.4811,114.1344,114.3325,99451.0
2024-04-10 09:30:00,110.99,111.86,110.04,110.6,108618.0,109.9442,110.806,109.0032,109.5579,108618.0
2024-04-10 09:40:00,110.62,110.95,110.07,110.5,41748.0,109.5777,109.9046,109.0329,109.4588,41748.0
2024-04-10 09:50:00,110.54,111.15,110.54,110.79,23181.0,109.4985,110.1027,109.4985,109.7461,23181.0
2024-04-10 10:00:00,110.81,111.03,110.41,110.51,24702.0,109.7659,109.9838,109.3697,109.4687,24702.0
2024-04-10 10:10:00,110.46,110.99,110.41,110.99,49239.0,109.4192,109.9442,109.3697,109.9442,49239.0
2024-04-10 10:20:00,110.96,111.41,110.92,111.06,24299.0,109.9145,110.3603,109.8749,110.0136,24299.0
2024-04-10 10:30:00,110.98,111.56,110.81,111.46,28036.0,109.9343,110.5089,109.7659,110.4098,28036.0
2024-04-10 10:40:00,111.46,111.51,110.93,111.08,47963.0,110.4098,110.4593,109.8848,110.0334,47963.0
2024-04-10 10:50:00,111.07,111.12,110.72,110.72,27698.0,110.0235,110.073,109.6768,109.6768,27698.0
2024-04-10 11:00:00,110.71,110.91,110.56,110.88,17068.0,109.6669,109.865,109.5183,109.8353,17068.0
2024-04-10 11:10:00,110.84,111.23,110.82,111.02,12442.0,109.7956,110.182,109.7758,109.9739,12442.0
2024-04-10 11:20:00,111.06,111.29,111.01,111.28,13275.0,110.0136,110.2414,109.964,110.2315,13275.0
2024-04-10 11:30:00,111.23,111.23,110.6,110.63,13776.0,110.182,110.182,109.5579,109.5876,13776.0
2024-04-10 11:40:00,110.63,110.63,110.13,110.15,61210.0,109.5876,109.5876,109.0923,109.1121,61210.0
2024-04-10 11:50:00,110.17,110.55,110.15,110.33,18349.0,109.1319,109.5084,109.1121,109.2904,18349.0
2024-04-10 12:00:00,110.31,110.69,110.15,110.65,13857.0,109.2706,109.647,109.1121,109.6074,13857.0
2024-04-10 12:10:00,110.59,110.65,110.41,110.54,10881.0,109.548,109.6074,109.3697,109.4985,10881.0
2024-04-10 12:20:00,110.57,110.84,110.57,110.78,5212.0,109.5282,109.7956,109.5282,109.7362,5212.0
2024-04-10 12:30:00,110.75,110.95,110.75,110.85,9997.0,109.7065,109.9046,109.7065,109.8055,9997.0
2024-04-10 12:40:00,110.78,110.84,110.52,110.64,9739.0,109.7362,109.7956,109.4787,109.5975,9739.0
2024-04-10 12:50:00,110.65,110.9,110.58,110.83,8073.0,109.6074,109.8551,109.5381,109.7857,8073.0
2024-04-10 13:00:00,110.84,110.93,110.31,110.32,12948.0,109.7956,109.8848,109.2706,109.2805,12948.0
2024-04-10 13:10:00,110.3,110.81,110.24,110.66,14455.0,109.2607,109.7659,109.2013,109.6173,14455.0
2024-04-10 13:20:00,110.69,111.06,110.48,110.49,12560.0,109.647,110.0136,109.439,109.4489,12560.0
2024-04-10 13:30:00,110.49,110.51,109.9,110.02,16158.0,109.4489,109.4687,108.8645,108.9834,16158.0
2024-04-10 13:40:00,110.0,110.29,109.97,110.14,13329.0,108.9635,109.2508,108.9338,109.1022,13329.0
2024-04-10 13:50:00,110.14,110.51,110.03,110.22,13372.0,109.1022,109.4687,108.9933,109.1815,13372.0
2024-04-10 14:00:00,110.3,110.42,110.12,110.2,9063.0,109.2607,109.3796,109.0824,109.1617,9063.0
2024-04-10 14:10:00,110.21,110.27,109.78,109.79,13468.0,109.1716,109.231,108.7456,108.7555,13468.0
2024-04-10 14:20:00,109.86,109.96,109.66,109.67,8577.0,108.8249,108.9239,108.6268,108.6367,8577.0
2024-04-10 14:30:00,109.68,109.98,109.68,109.92,20481.0,108.6466,108.9437,108.6466,108.8843,20481.0
2024-04-10 14:40:00,109.96,110.02,109.85,109.92,8784.0,108.9239,108.9834,108.815,108.8843,8784.0
2024-04-10 14:50:00,109.91,110.05,109.38,109.38,14498.0,108.8744,109.0131,108.3494,108.3494,14498.0
2024-04-10 15:00:00,109.34,109.84,109.34,109.82,21237.0,108.3098,108.8051,108.3098,108.7852,21237.0
2024-04-10 15:10:00,109.85,110.03,109.74,109.98,19082.0,108.815,108.9933,108.706,108.9437,19082.0
2024-04-10 15:20:00,109.99,110.07,109.66,109.66,32219.0,108.9536,109.0329,108.6268,108.6268,32219.0
2024-04-10 15:30:00,109.64,109.65,109.1,109.1,60238.0,108.6069,108.6168,108.072,108.072,60238.0
2024-04-10 15:40:00,109.12,109.86,109.12,109.67,124786.0,108.0918,108.8249,108.0918,108.6367,124786.0
2024-04-10 15:50:00,109.66,109.73,109.35,109.38,186767.0,108.6268,108.6961,108.3197,108.3494,186767.0
2024-04-11 09:30:00,109.42,110.26,109.42,110.16,24722.0,108.389,109.2211,108.389,109.122,24722.0
2024-04-11 09:40:00,110.16,110.87,110.07,110.81,25742.0,109.122,109.8254,109.0329,109.7659,25742.0
2024-04-11 09:50:00,110.77,111.45,110.72,111.43,15988.0,109.7263,110.3999,109.6768,110.3801,15988.0
2024-04-11 10:00:00,111.45,111.45,110.67,110.78,13973.0,110.3999,110.3999,109.6272,109.7362,13973.0
2024-04-11 10:10:00,110.71,110.79,110.51,110.75,6777.0,109.6669,109.7461,109.4687,109.7065,6777.0
2024-04-11 10:20:00,110.7,110.96,110.55,110.62,7892.0,109.657,109.9145,109.5084,109.5777,7892.0
2024-04-11 10:30:00,110.64,111.05,110.58,110.99,19974.0,109.5975,110.0037,109.5381,109.9442,19974.0
2024-04-11 10:40:00,111.0,111.05,110.73,110.91,6870.0,109.9541,110.0037,109.6867,109.865,6870.0
2024-04-11 10:50:00,110.98,111.0,110.65,110.84,8435.0,109.9343,109.9541,109.6074,109.7956,8435.0
2024-04-11 11:00:00,110.79,111.13,110.74,110.91,7219.0,109.7461,110.0829,109.6966,109.865,7219.0
2024-04-11 11:10:00,111.0,111.33,110.9,111.2,15579.0,109.9541,110.281,109.8551,110.1522,15579.0
2024-04-11 11:20:00,111.2,111.27,110.94,111.04,14219.0,110.1522,110.2216,109.8947,109.9938,14219.0
2024-04-11 11:30:00,110.94,111.15,110.92,111.05,7058.0,109.8947,110.1027,109.8749,110.0037,7058.0
2024-04-11 11:40:00,111.07,111.26,111.07,111.14,7614.0,110.0235,110.2117,110.0235,110.0928,7614.0
2024-04-11 11:50:00,111.07,111.57,111.07,111.47,7727.0,110.0235,110.5188,110.0235,110.4197,7727.0
2024-04-11 12:00:00,111.42,111.48,111.04,111.04,6409.0,110.3702,110.4296,109.9938,109.9938,6409.0
2024-04-11 12:10:00,111.02,111.12,110.99,111.11,5830.0,109.9739,110.073,109.9442,110.0631,5830.0
2024-04-11 12:20:00,111.09,111.19,110.95,110.98,8206.0,110.0433,110.1423,109.9046,109.9343,8206.0
2024-04-11 12:30:00,110.98,111.05,110.5,110.59,10118.0,109.9343,110.0037,109.4588,109.548,10118.0
2024-04-11 12:40:00,110.58,110.71,110.58,110.67,6141.0,109.5381,109.6669,109.5381,109.6272,6141.0
2024-04-11 12:50:00,110.73,110.73,110.55,110.62,6972.0,109.6867,109.6867,109.5084,109.5777,6972.0
2024-04-11 13:00:00,110.62,111.03,110.52,110.88,6864.0,109.5777,109.9838,109.4787,109.8353,6864.0
2024-04-11 13:10:00,110.86,111.03,110.85,111.03,6309.0,109.8154,109.9838,109.8055,109.9838,6309.0
2024-04-11 13:20:00,111.09,111.14,110.88,111.04,10786.0,110.0433,110.0928,109.8353,109.9938,10786.0
2024-04-11 13:30:00,111.05,111.1,110.81,110.81,9597.0,110.0037,110.0532,109.7659,109.7659,9597.0
2024-04-11 13:40:00,110.85,111.2,110.72,111.17,16951.0,109.8055,110.1522,109.6768,110.1225,16951.0
2024-04-11 13:50:00,111.17,111.26,111.09,111.19,15656.0,110.1225,110.2117,110.0433,110.1423,15656.0
2024-04-11 14:00:00,111.19,111.41,111.16,111.36,25491.0,110.1423,110.3603,110.1126,110.3107,25491.0
2024-04-11 14:10:00,111.37,111.39,111.27,111.27,13009.0,110.3206,110.3405,110.2216,110.2216,13009.0
2024-04-11 14:20:00,111.28,111.32,111.07,111.21,14665.0,110.2315,110.2711,110.0235,110.1621,14665.0
2024-04-11 14:30:00,111.24,111.29,111.17,111.26,11836.0,110.1919,110.2414,110.1225,110.2117,11836.0
2024-04-11 14:40:00,111.28,111.32,111.17,111.19,9975.0,110.2315,110.2711,110.1225,110.1423,9975.0
2024-04-11 14:50:00,111.2,111.3,110.98,111.23,33916.0,110.1522,110.2513,109.9343,110.182,33916.0
2024-04-11 15:00:00,111.26,111.44,111.23,111.32,13693.0,110.2117,110.39,110.182,110.2711,13693.0
2024-04-11 15:10:00,111.34,111.34,111.06,111.27,13050.0,110.2909,110.2909,110.0136,110.2216,13050.0
2024-04-11 15:20:00,111.27,111.27,110.96,111.08,10140.0,110.2216,110.2216,109.9145,110.0334,10140.0
2024-04-11 15:30:00,111.06,111.12,110.76,111.05,12311.0,110.0136,110.073,109.7164,110.0037,12311.0
2024-04-11 15:40:00,111.07,111.3,110.92,110.95,20233.0,110.0235,110.2513,109.8749,109.9046,20233.0
2024-04-11 15:50:00,110.96,111.01,110.56,110.58,128849.0,109.9145,109.964,109.5183,109.5381,128849.0
2024-04-12 09:30:00,109.9,110.22,109.28,110.04,24434.0,108.8645,109.1815,108.2503,109.0032,24434.0
2024-04-12 09:40:00,109.94,110.76,109.65,110.48,19842.0,108.9041,109.7164,108.6168,109.439,19842.0
2024-04-12 09:50:00,110.43,110.47,110.0,110.46,19172.0,109.3895,109.4291,108.9635,109.4192,19172.0
2024-04-12 10:00:00,110.37,110.42,109.87,110.08,33414.0,109.3301,109.3796,108.8348,109.0428,33414.0
2024-04-12 10:10:00,110.08,110.22,109.92,109.98,23445.0,109.0428,109.1815,108.8843,108.9437,23445.0
2024-04-12 10:20:00,109.93,110.12,109.83,110.03,9912.0,108.8942,109.0824,108.7952,108.9933,9912.0
2024-04-12 10:30:00,110.0,110.11,109.81,109.9,13983.0,108.9635,109.0725,108.7753,108.8645,13983.0
2024-04-12 10:40:00,109.91,109.91,109.33,109.37,8018.0,108.8744,108.8744,108.2999,108.3395,8018.0
2024-04-12 10:50:00,109.37,109.99,109.37,109.84,10050.0,108.3395,108.9536,108.3395,108.8051,10050.0
2024-04-12 11:00:00,109.87,110.22,109.87,110.13,7073.0,108.8348,109.1815,108.8348,109.0923,7073.0
2024-04-12 11:10:00,110.13,110.3,110.09,110.26,6421.0,109.0923,109.2607,109.0527,109.2211,6421.0
2024-04-12 11:20:00,110.27,110.51,110.25,110.45,7545.0,109.231,109.4687,109.2112,109.4093,7545.0
2024-04-12 11:30:00,110.47,110.77,110.4,110.53,10977.0,109.4291,109.7263,109.3598,109.4886,10977.0
2024-04-12 11:40:00,110.55,110.74,110.48,110.62,17541.0,109.5084,109.6966,109.439,109.5777,17541.0
2024-04-12 11:50:00,110.66,110.74,110.45,110.64,8451.0,109.6173,109.6966,109.4093,109.5975,8451.0
2024-04-12 12:00:00,110.63,110.84,110.52,110.64,7645.0,109.5876,109.7956,109.4787,109.5975,7645.0
2024-04-12 12:10:00,110.66,110.67,110.37,110.38,9248.0,109.6173,109.6272,109.3301,109.34,9248.0
2024-04-12 12:20:00,110.41,110.82,110.4,110.7,7551.0,109.3697,109.7758,109.3598,109.657,7551.0
2024-04-12 12:30:00,110.73,110.73,110.4,110.49,9849.0,109.6867,109.6867,109.3598,109.4489,9849.0
2024-04-12 12:40:00,110.59,110.66,110.51,110.64,5449.0,109.548,109.6173,109.4687,109.5975,5449.0
2024-04-12 12:50:00,110.65,110.76,110.58,110.61,10261.0,109.6074,109.7164,109.5381,109.5678,10261.0
2024-04-12 13:00:00,110.58,110.66,110.42,110.47,8704.0,109.5381,109.6173,109.3796,109.4291,8704.0
2024-04-12 13:10:00,110.51,110.69,110.47,110.47,6959.0,109.4687,109.647,109.4291,109.4291,6959.0
2024-04-12 13:20:00,110.48,110.52,110.19,110.2,10060.0,109.439,109.4787,109.1518,109.1617,10060.0
2024-04-12 13:30:00,110.23,110.24,109.91,109.99,15250.0,109.1914,109.2013,108.8744,108.9536,15250.0
2024-04-12 13:40:00,110.06,110.72,110.04,110.67,13275.0,109.023,109.6768,109.0032,109.6272,13275.0
2024-04-12 13:50:00,110.73,110.79,110.52,110.61,9274.0,109.6867,109.7461,109.4787,109.5678,9274.0
2024-04-12 14:00:00,110.59,110.74,110.33,110.64,12144.0,109.548,109.6966,109.2904,109.5975,12144.0
2024-04-12 14:10:00,110.59,110.62,110.37,110.48,10227.0,109.548,109.5777,109.3301,109.439,10227.0
2024-04-12 14:20:00,110.47,110.5,110.16,110.33,8677.0,109.4291,109.4588,109.122,109.2904,8677.0
2024-04-12 14:30:00,110.33,110.33,110.01,110.05,9659.0,109.2904,109.2904,108.9735,109.0131,9659.0
2024-04-12 14:40:00,110.08,110.22,110.02,110.12,6450.0,109.0428,109.1815,108.9834,109.0824,6450.0
2024-04-12 14:50:00,110.11,110.3,110.03,110.04,8619.0,109.0725,109.2607,108.9933,109.0032,8619.0
2024-04-12 15:00:00,110.01,110.22,109.95,110.15,14412.0,108.9735,109.1815,108.914,109.1121,14412.0
2024-04-12 15:10:00,110.18,110.18,109.96,110.17,13944.0,109.1419,109.1419,108.9239,109.1319,13944.0
2024-04-12 15:20:00,110.17,110.34,110.14,110.2,21641.0,109.1319,109.3003,109.1022,109.1617,21641.0
2024-04-12 15:30:00,110.15,110.36,110.1,110.15,14247.0,109.1121,109.3202,109.0626,109.1121,14247.0
2024-04-12 15:40:00,110.18,110.57,110.18,110.53,15777.0,109.1419,109.5282,109.1419,109.4886,15777.0
2024-04-12 15:50:00,110.58,110.91,110.49,110.89,114572.0,109.5381,109.865,109.4489,109.8452,114572.0
2024-04-15 09:30:00,110.91,111.13,110.23,111.01,28516.0,109.865,110.0829,109.1914,109.964,28516.0
2024-04-15 09:40:00,111.1,111.54,110.88,110.95,15756.0,110.0532,110.489,109.8353,109.9046,15756.0
2024-04-15 09:50:00,111.0,111.11,110.59,110.76,13489.0,109.9541,110.0631,109.548,109.7164,13489.0
2024-04-15 10:00:00,110.85,110.86,109.73,109.81,29871.0,109.8055,109.8154,108.6961,108.7753,29871.0
2024-04-15 10:10:00,109.73,109.83,109.29,109.75,22612.0,108.6961,108.7952,108.2602,108.7159,22612.0
2024-04-15 10:20:00,109.71,109.94,109.5,109.94,20600.0,108.6763,108.9041,108.4683,108.9041,20600.0
2024-04-15 10:30:00,109.92,110.1,109.76,109.82,16177.0,108.8843,109.0626,108.7258,108.7852,16177.0
2024-04-15 10:40:00,109.86,109.92,109.5,109.85,30446.0,108.8249,108.8843,108.4683,108.815,30446.0
2024-04-15 10:50:00,109.81,109.88,109.72,109.75,15636.0,108.7753,108.8447,108.6862,108.7159,15636.0
2024-04-15 11:00:00,109.76,109.87,109.67,109.79,13311.0,108.7258,108.8348,108.6367,108.7555,13311.0
2024-04-15 11:10:00,109.82,110.07,109.75,109.79,29460.0,108.7852,109.0329,108.7159,108.7555,29460.0
2024-04-15 11:20:00,109.77,110.16,109.66,110.12,14622.0,108.7357,109.122,108.6268,109.0824,14622.0
2024-04-15 11:30:00,110.18,110.4,110.17,110.27,11922.0,109.1419,109.3598,109.1319,109.231,11922.0
2024-04-15 11:40:00,110.3,110.35,110.2,110.28,9808.0,109.2607,109.3103,109.1617,109.2409,9808.0
2024-04-15 11:50:00,110.33,110.49,110.29,110.3,7853.0,109.2904,109.4489,109.2508,109.2607,7853.0
2024-04-15 12:00:00,110.3,110.38,110.22,110.38,16890.0,109.2607,109.34,109.1815,109.34,16890.0
2024-04-15 12:10:00,110.3,110.38,110.18,110.23,18237.0,109.2607,109.34,109.1419,109.1914,18237.0
2024-04-15 12:20:00,110.23,110.24,109.73,109.86,28564.0,109.1914,109.2013,108.6961,108.8249,28564.0
2024-04-15 12:30:00,109.84,109.87,109.54,109.64,23952.0,108.8051,108.8348,108.5079,108.6069,23952.0
2024-04-15 12:40:00,109.66,109.78,109.5,109.74,22553.0,108.6268,108.7456,108.4683,108.706,22553.0
2024-04-15 12:50:00,109.77,109.88,109.7,109.86,6157.0,108.7357,108.8447,108.6664,108.8249,6157.0
2024-04-15 13:00:00,109.86,110.04,109.68,110.04,10831.0,108.8249,109.0032,108.6466,109.0032,10831.0
2024-04-15 13:10:00,110.02,110.02,109.72,109.72,5830.0,108.9834,108.9834,108.6862,108.6862,5830.0
2024-04-15 13:20:00,109.72,109.78,109.41,109.41,16441.0,108.6862,108.7456,108.3791,108.3791,16441.0
2024-04-15 13:30:00,109.32,109.58,109.12,109.4,15100.0,108.29,108.5475,108.0918,108.3692,15100.0
2024-04-15 13:40:00,109.37,109.63,109.26,109.32,13986.0,108.3395,108.597,108.2305,108.29,13986.0
2024-04-15 13:50:00,109.32,109.55,109.13,109.55,27010.0,108.29,108.5178,108.1017,108.5178,27010.0
2024-04-15 14:00:00,109.48,109.5,109.28,109.39,21719.0,108.4484,108.4683,108.2503,108.3593,21719.0
2024-04-15 14:10:00,109.38,109.46,109.19,109.44,17345.0,108.3494,108.4286,108.1612,108.4088,17345.0
2024-04-15 14:20:00,109.45,109.47,108.99,109.03,14934.0,108.4187,108.4385,107.9631,108.0027,14934.0
2024-04-15 14:30:00,108.98,109.6,108.89,109.35,23170.0,107.9532,108.5673,107.864,108.3197,23170.0
2024-04-15 14:40:00,109.4,109.49,109.1,109.12,11424.0,108.3692,108.4584,108.072,108.0918,11424.0
2024-04-15 14:50:00,109.13,109.25,108.91,109.25,14402.0,108.1017,108.2206,107.8838,108.2206,14402.0
2024-04-15 15:00:00,109.2,109.25,108.89,109.05,24775.0,108.1711,108.2206,107.864,108.0225,24775.0
2024-04-15 15:10:00,109.02,109.12,108.45,108.51,28042.0,107.9928,108.0918,107.4282,107.4876,28042.0
2024-04-15 15:20:00,108.53,108.73,108.42,108.53,27083.0,107.5074,107.7055,107.3984,107.5074,27083.0
2024-04-15 15:30:00,108.56,109.1,108.51,109.03,50024.0,107.5371,108.072,107.4876,108.0027,50024.0
2024-04-15 15:40:00,109.04,109.11,108.76,109.11,56288.0,108.0126,108.0819,107.7352,108.0819,56288.0
2024-04-15 15:50:00,109.08,109.15,108.63,108.78,148988.0,108.0522,108.1216,107.6065,107.755,148988.0
2024-04-16 09:30:00,107.37,107.52,106.46,107.05,102756.0,106.3583,106.5069,105.4569,106.0413,102756.0
2024-04-16 09:40:00,107.05,107.49,106.14,106.45,31942.0,106.0413,106.4772,105.1399,105.447,31942.0
2024-04-16 09:50:00,106.4,106.79,106.27,106.32,26193.0,105.3975,105.7838,105.2687,105.3182,26193.0
2024-04-16 10:00:00,106.3,106.53,106.01,106.34,22996.0,105.2984,105.5262,105.0111,105.338,22996.0
2024-04-16 10:10:00,106.4,106.81,106.31,106.69,12334.0,105.3975,105.8036,105.3083,105.6847,12334.0
2024-04-16 10:20:00,106.7,106.83,106.22,106.25,25087.0,105.6946,105.8234,105.2192,105.2489,25087.0
2024-04-16 10:30:00,106.28,106.32,105.35,105.5,123841.0,105.2786,105.3182,104.3574,104.5059,123841.0
2024-04-16 10:40:00,105.59,106.46,105.56,106.32,12539.0,104.5951,105.4569,104.5654,105.3182,12539.0
2024-04-16 10:50:00,106.3,106.51,106.16,106.39,12514.0,105.2984,105.5064,105.1597,105.3876,12514.0
2024-04-16 11:00:00,106.38,106.81,106.38,106.72,12574.0,105.3777,105.8036,105.3777,105.7145,12574.0
2024-04-16 11:10:00,106.74,106.97,106.72,106.8,18744.0,105.7343,105.9621,105.7145,105.7937,18744.0
2024-04-16 11:20:00,106.78,106.97,106.69,106.95,9131.0,105.7739,105.9621,105.6847,105.9423,9131.0
2024-04-16 11:30:00,106.92,107.25,106.85,107.13,20385.0,105.9126,106.2395,105.8432,106.1206,20385.0
2024-04-16 11:40:00,107.16,107.42,107.09,107.3,12841.0,106.1503,106.4079,106.081,106.289,12841.0
2024-04-16 11:50:00,107.4,107.63,107.31,107.31,13672.0,106.388,106.6159,106.2989,106.2989,13672.0
2024-04-16 12:00:00,107.28,107.54,107.1,107.54,10823.0,106.2692,106.5267,106.0909,106.5267,10823.0
2024-04-16 12:10:00,107.49,107.6,107.4,107.57,9409.0,106.4772,106.5862,106.388,106.5564,9409.0
2024-04-16 12:20:00,107.54,107.54,107.28,107.31,7763.0,106.5267,106.5267,106.2692,106.2989,7763.0
2024-04-16 12:30:00,107.36,107.42,107.25,107.36,7609.0,106.3484,106.4079,106.2395,106.3484,7609.0
2024-04-16 12:40:00,107.38,107.52,107.27,107.45,5611.0,106.3682,106.5069,106.2593,106.4376,5611.0
2024-04-16 12:50:00,107.45,107.51,107.28,107.31,11228.0,106.4376,106.497,106.2692,106.2989,11228.0
2024-04-16 13:00:00,107.3,107.3,107.06,107.29,4686.0,106.289,106.289,106.0513,106.2791,4686.0
2024-04-16 13:10:00,107.21,107.38,107.06,107.32,10064.0,106.1998,106.3682,106.0513,106.3088,10064.0
2024-04-16 13:20:00,107.3,107.39,106.95,106.95,9610.0,106.289,106.3781,105.9423,105.9423,9610.0
2024-04-16 13:30:00,106.96,106.96,106.17,106.52,11996.0,105.9522,105.9522,105.1696,105.5163,11996.0
2024-04-16 13:40:00,106.56,106.93,106.43,106.48,8327.0,105.556,105.9225,105.4272,105.4767,8327.0
2024-04-16 13:50:00,106.41,106.75,106.21,106.74,12416.0,105.4074,105.7442,105.2093,105.7343,12416.0
2024-04-16 14:00:00,106.73,107.45,106.53,107.44,13187.0,105.7244,106.4376,105.5262,106.4277,13187.0
2024-04-16 14:10:00,107.37,107.4,106.61,106.61,9002.0,106.3583,106.388,105.6055,105.6055,9002.0
2024-04-16 14:20:00,106.69,106.88,106.37,106.63,16818.0,105.6847,105.8729,105.3678,105.6253,16818.0
2024-04-16 14:30:00,106.71,107.07,106.66,106.95,12261.0,105.7045,106.0612,105.655,105.9423,12261.0
2024-04-16 14:40:00,107.0,107.05,106.86,106.9,9113.0,105.9918,106.0413,105.8531,105.8928,9113.0
2024-04-16 14:50:00,106.96,107.28,106.96,107.23,13021.0,105.9522,106.2692,105.9522,106.2196,13021.0
2024-04-16 15:00:00,107.26,107.31,107.11,107.29,16707.0,106.2494,106.2989,106.1008,106.2791,16707.0
2024-04-16 15:10:00,107.3,107.33,107.07,107.25,12512.0,106.289,106.3187,106.0612,106.2395,12512.0
2024-04-16 15:20:00,107.22,107.4,107.11,107.31,15798.0,106.2097,106.388,106.1008,106.2989,15798.0
2024-04-16 15:30:00,107.24,107.24,106.61,106.99,21890.0,106.2296,106.2296,105.6055,105.9819,21890.0
2024-04-16 15:40:00,106.97,107.03,106.81,106.98,20059.0,105.9621,106.0215,105.8036,105.972,20059.0
2024-04-16 15:50:00,106.96,107.19,106.67,106.85,127364.0,105.9522,106.18,105.6649,105.8432,127364.0
2024-04-17 09:30:00,108.06,108.19,106.93,107.23,26906.0,107.0418,107.1706,105.9225,106.2196,26906.0
2024-04-17 09:40:00,107.11,107.42,107.07,107.23,11424.0,106.1008,106.4079,106.0612,106.2196,11424.0
2024-04-17 09:50:00,107.2,107.64,107.06,107.31,10644.0,106.1899,106.6258,106.0513,106.2989,10644.0
2024-04-17 10:00:00,107.39,107.39,107.07,107.29,24775.0,106.3781,106.3781,106.0612,106.2791,24775.0
2024-04-17 10:10:00,107.23,107.28,106.8,106.83,8583.0,106.2196,106.2692,105.7937,105.8234,8583.0
2024-04-17 10:20:00,106.86,107.04,106.7,106.96,6889.0,105.8531,106.0314,105.6946,105.9522,6889.0
2024-04-17 10:30:00,106.98,106.98,106.46,106.66,12277.0,105.972,105.972,105.4569,105.655,12277.0
2024-04-17 10:40:00,106.63,106.77,106.55,106.67,8691.0,105.6253,105.764,105.5461,105.6649,8691.0
2024-04-17 10:50:00,106.66,106.66,106.19,106.52,38102.0,105.655,105.655,105.1894,105.5163,38102.0
2024-04-17 11:00:00,106.5,106.87,106.5,106.77,51922.0,105.4965,105.863,105.4965,105.764,51922.0
2024-04-17 11:10:00,106.77,106.93,106.69,106.69,20253.0,105.764,105.9225,105.6847,105.6847,20253.0
2024-04-17 11:20:00,106.69,106.72,106.41,106.42,6446.0,105.6847,105.7145,105.4074,105.4173,6446.0
2024-04-17 11:30:00,106.42,106.5,106.07,106.47,7748.0,105.4173,105.4965,105.0706,105.4668,7748.0
2024-04-17 11:40:00,106.49,106.67,106.49,106.57,3160.0,105.4866,105.6649,105.4866,105.5659,3160.0
2024-04-17 11:50:00,106.59,106.82,106.59,106.75,6231.0,105.5857,105.8135,105.5857,105.7442,6231.0
2024-04-17 12:00:00,106.74,106.74,106.36,106.51,7736.0,105.7343,105.7343,105.3578,105.5064,7736.0
2024-04-17 12:10:00,106.51,106.85,106.51,106.56,9334.0,105.5064,105.8432,105.5064,105.556,9334.0
2024-04-17 12:20:00,106.58,106.67,106.33,106.46,11477.0,105.5758,105.6649,105.3281,105.4569,11477.0
2024-04-17 12:30:00,106.47,106.54,106.35,106.38,8738.0,105.4668,105.5362,105.3479,105.3777,8738.0
2024-04-17 12:40:00,106.39,106.52,106.15,106.38,10328.0,105.3876,105.5163,105.1498,105.3777,10328.0
2024-04-17 12:50:00,106.39,106.39,106.15,106.18,6631.0,105.3876,105.3876,105.1498,105.1795,6631.0
2024-04-17 13:00:00,106.14,106.45,106.1,106.29,32917.0,105.1399,105.447,105.1003,105.2885,32917.0
2024-04-17 13:10:00,106.3,106.5,106.24,106.37,4987.0,105.2984,105.4965,105.239,105.3678,4987.0
2024-04-17 13:20:00,106.36,106.5,106.31,106.39,6966.0,105.3578,105.4965,105.3083,105.3876,6966.0
2024-04-17 13:30:00,106.43,106.48,106.3,106.36,7120.0,105.4272,105.4767,105.2984,105.3578,7120.0
2024-04-17 13:40:00,106.37,106.41,106.16,106.33,21410.0,105.3678,105.4074,105.1597,105.3281,21410.0
2024-04-17 13:50:00,106.47,106.88,106.45,106.77,9691.0,105.4668,105.8729,105.447,105.764,9691.0
2024-04-17 14:00:00,106.72,106.74,106.52,106.59,7066.0,105.7145,105.7343,105.5163,105.5857,7066.0
2024-04-17 14:10:00,106.52,106.6,106.27,106.51,17368.0,105.5163,105.5956,105.2687,105.5064,17368.0
2024-04-17 14:20:00,106.54,106.64,106.37,106.52,6972.0,105.5362,105.6352,105.3678,105.5163,6972.0
2024-04-17 14:30:00,106.56,106.7,106.51,106.69,6318.0,105.556,105.6946,105.5064,105.6847,6318.0
2024-04-17 14:40:00,106.69,107.14,106.68,106.84,9850.0,105.6847,106.1305,105.6748,105.8333,9850.0
2024-04-17 14:50:00,106.85,106.87,106.34,106.49,10006.0,105.8432,105.863,105.338,105.4866,10006.0
2024-04-17 15:00:00,106.45,106.45,105.97,106.03,7271.0,105.447,105.447,104.9715,105.031,7271.0
2024-04-17 15:10:00,106.03,106.32,105.99,106.19,16659.0,105.031,105.3182,104.9913,105.1894,16659.0
2024-04-17 15:20:00,106.22,106.26,106.05,106.08,12188.0,105.2192,105.2588,105.0508,105.0805,12188.0
2024-04-17 15:30:00,106.1,106.32,106.1,106.22,13268.0,105.1003,105.3182,105.1003,105.2192,13268.0
2024-04-17 15:40:00,106.25,106.48,106.12,106.36,35356.0,105.2489,105.4767,105.1201,105.3578,35356.0
2024-04-17 15:50:00,106.32,106.32,106.0,106.12,132555.0,105.3182,105.3182,105.0012,105.1201,132555.0
2024-04-18 09:30:00,109.5,109.66,107.45,107.85,46845.0,108.4683,108.6268,106.4376,106.8338,46845.0
2024-04-18 09:40:00,107.72,108.26,107.65,108.25,19113.0,106.705,107.2399,106.6357,107.23,19113.0
2024-04-18 09:50:00,108.18,108.3,107.86,108.25,15137.0,107.1607,107.2796,106.8437,107.23,15137.0
2024-04-18 10:00:00,108.17,108.18,107.6,108.11,20114.0,107.1508,107.1607,106.5862,107.0914,20114.0
2024-04-18 10:10:00,108.11,108.55,108.03,108.55,20138.0,107.0914,107.5272,107.0121,107.5272,20138.0
2024-04-18 10:20:00,108.51,108.54,108.36,108.43,15574.0,107.4876,107.5173,107.339,107.4083,15574.0
2024-04-18 10:30:00,108.41,108.57,108.3,108.34,16050.0,107.3885,107.547,107.2796,107.3192,16050.0
2024-04-18 10:40:00,108.31,108.71,108.31,108.53,14746.0,107.2895,107.6857,107.2895,107.5074,14746.0
2024-04-18 10:50:00,108.54,108.62,108.24,108.6,12985.0,107.5173,107.5966,107.2201,107.5767,12985.0
2024-04-18 11:00:00,108.63,108.78,108.54,108.66,25993.0,107.6065,107.755,107.5173,107.6362,25993.0
2024-04-18 11:10:00,108.69,109.1,108.68,108.93,13099.0,107.6659,108.072,107.656,107.9036,13099.0
2024-04-18 11:20:00,108.9,109.06,108.7,108.72,18819.0,107.8739,108.0324,107.6758,107.6956,18819.0
2024-04-18 11:30:00,108.76,108.77,108.52,108.7,17641.0,107.7352,107.7451,107.4975,107.6758,17641.0
2024-04-18 11:40:00,108.7,108.7,108.41,108.48,12823.0,107.6758,107.6758,107.3885,107.4579,12823.0
2024-04-18 11:50:00,108.41,108.56,108.21,108.55,38771.0,107.3885,107.5371,107.1904,107.5272,38771.0
2024-04-18 12:00:00,108.49,108.59,108.36,108.44,26698.0,107.4678,107.5668,107.339,107.4182,26698.0
2024-04-18 12:10:00,108.46,108.73,108.45,108.72,17550.0,107.4381,107.7055,107.4282,107.6956,17550.0
2024-04-18 12:20:00,108.76,108.79,108.59,108.65,15966.0,107.7352,107.765,107.5668,107.6263,15966.0
2024-04-18 12:30:00,108.65,108.65,108.18,108.2,9909.0,107.6263,107.6263,107.1607,107.1805,9909.0
2024-04-18 12:40:00,108.2,108.2,107.77,107.77,10113.0,107.1805,107.1805,106.7546,106.7546,10113.0
2024-04-18 12:50:00,107.83,107.86,107.65,107.65,11572.0,106.814,106.8437,106.6357,106.6357,11572.0
2024-04-18 13:00:00,107.64,107.71,107.25,107.32,10008.0,106.6258,106.6951,106.2395,106.3088,10008.0
2024-04-18 13:10:00,107.27,107.33,106.84,106.97,23751.0,106.2593,106.3187,105.8333,105.9621,23751.0
2024-04-18 13:20:00,106.99,107.21,106.79,107.2,18399.0,105.9819,106.1998,105.7838,106.1899,18399.0
2024-04-18 13:30:00,107.19,107.23,106.78,106.93,16890.0,106.18,106.2196,105.7739,105.9225,16890.0
2024-04-18 13:40:00,106.94,107.2,106.82,107.09,22865.0,105.9324,106.1899,105.8135,106.081,22865.0
2024-04-18 13:50:00,107.02,107.09,106.85,107.07,17455.0,106.0116,106.081,105.8432,106.0612,17455.0
2024-04-18 14:00:00,107.04,107.04,106.74,107.0,13340.0,106.0314,106.0314,105.7343,105.9918,13340.0
2024-04-18 14:10:00,107.0,107.15,106.8,107.03,17472.0,105.9918,106.1404,105.7937,106.0215,17472.0
2024-04-18 14:20:00,107.03,107.26,106.69,106.82,20156.0,106.0215,106.2494,105.6847,105.8135,20156.0
2024-04-18 14:30:00,106.8,106.87,106.55,106.79,13221.0,105.7937,105.863,105.5461,105.7838,13221.0
2024-04-18 14:40:00,106.72,107.0,106.72,107.0,11364.0,105.7145,105.9918,105.7145,105.9918,11364.0
2024-04-18 14:50:00,106.96,106.96,106.68,106.71,11871.0,105.9522,105.9522,105.6748,105.7045,11871.0
2024-04-18 15:00:00,106.74,106.98,106.57,106.62,22833.0,105.7343,105.972,105.5659,105.6154,22833.0
2024-04-18 15:10:00,106.62,106.72,106.47,106.6,15767.0,105.6154,105.7145,105.4668,105.5956,15767.0
2024-04-18 15:20:00,106.61,106.65,106.47,106.52,21048.0,105.6055,105.6451,105.4668,105.5163,21048.0
2024-04-18 15:30:00,106.55,106.74,106.42,106.44,63737.0,105.5461,105.7343,105.4173,105.4371,63737.0
2024-04-18 15:40:00,106.44,106.49,106.25,106.27,87988.0,105.4371,105.4866,105.2489,105.2687,87988.0
2024-04-18 15:50:00,106.28,106.39,105.92,105.98,210399.0,105.2786,105.3876,104.922,104.9814,210399.0
2024-04-19 09:30:00,106.25,107.2,105.72,107.2,52081.0,105.2489,106.1899,104.7239,106.1899,52081.0
2024-04-19 09:40:00,107.19,107.58,107.02,107.2,40828.0,106.18,106.5664,106.0116,106.1899,40828.0
2024-04-19 09:50:00,107.2,107.89,107.04,107.79,26340.0,106.1899,106.8734,106.0314,106.7744,26340.0
2024-04-19 10:00:00,107.75,107.99,107.49,107.53,44140.0,106.7347,106.9725,106.4772,106.5168,44140.0
2024-04-19 10:10:00,107.53,107.58,106.91,106.94,71227.0,106.5168,106.5664,105.9027,105.9324,71227.0
2024-04-19 10:20:00,106.97,107.31,106.96,107.15,80446.0,105.9621,106.2989,105.9522,106.1404,80446.0
2024-04-19 10:30:00,107.13,107.27,106.4,106.59,42807.0,106.1206,106.2593,105.3975,105.5857,42807.0
2024-04-19 10:40:00,106.68,107.09,106.5,106.9,43148.0,105.6748,106.081,105.4965,105.8928,43148.0
2024-04-19 10:50:00,106.91,107.13,106.76,106.82,26829.0,105.9027,106.1206,105.7541,105.8135,26829.0
2024-04-19 11:00:00,106.84,106.95,106.42,106.88,13688.0,105.8333,105.9423,105.4173,105.8729,13688.0
2024-04-19 11:10:00,106.88,107.01,106.79,106.87,10248.0,105.8729,106.0017,105.7838,105.863,10248.0
2024-04-19 11:20:00,106.87,106.89,106.44,106.74,21594.0,105.863,105.8829,105.4371,105.7343,21594.0
2024-04-19 11:30:00,106.74,106.95,106.41,106.45,53907.0,105.7343,105.9423,105.4074,105.447,53907.0
2024-04-19 11:40:00,106.52,106.61,106.28,106.28,25903.0,105.5163,105.6055,105.2786,105.2786,25903.0
2024-04-19 11:50:00,106.31,106.45,106.02,106.04,20843.0,105.3083,105.447,105.0211,105.0409,20843.0
2024-04-19 12:00:00,106.02,106.2,105.89,106.1,19180.0,105.0211,105.1994,104.8923,105.1003,19180.0
2024-04-19 12:10:00,106.09,106.09,105.62,105.69,11349.0,105.0904,105.0904,104.6248,104.6942,11349.0
2024-04-19 12:20:00,105.7,105.84,105.48,105.48,20297.0,104.7041,104.8427,104.4861,104.4861,20297.0
2024-04-19 12:30:00,105.56,105.56,105.25,105.34,11304.0,104.5654,104.5654,104.2583,104.3475,11304.0
2024-04-19 12:40:00,105.31,105.77,105.31,105.72,28115.0,104.3177,104.7734,104.3177,104.7239,28115.0
2024-04-19 12:50:00,105.74,105.83,105.47,105.5,34492.0,104.7437,104.8328,104.4762,104.5059,34492.0
2024-04-19 13:00:00,105.55,105.81,105.47,105.79,15448.0,104.5555,104.813,104.4762,104.7932,15448.0
2024-04-19 13:10:00,105.81,105.86,105.67,105.8,9465.0,104.813,104.8626,104.6743,104.8031,9465.0
2024-04-19 13:20:00,105.81,105.88,105.52,105.53,11565.0,104.813,104.8824,104.5258,104.5357,11565.0
2024-04-19 13:30:00,105.52,105.69,105.52,105.65,12837.0,104.5258,104.6942,104.5258,104.6545,12837.0
2024-04-19 13:40:00,105.69,105.83,105.61,105.83,8281.0,104.6942,104.8328,104.6149,104.8328,8281.0
2024-04-19 13:50:00,105.87,106.07,105.7,105.7,9550.0,104.8725,105.0706,104.7041,104.7041,9550.0
2024-04-19 14:00:00,105.65,105.65,105.32,105.57,9444.0,104.6545,104.6545,104.3276,104.5753,9444.0
2024-04-19 14:10:00,105.55,105.67,105.34,105.35,12151.0,104.5555,104.6743,104.3475,104.3574,12151.0
2024-04-19 14:20:00,105.37,105.39,105.07,105.07,17772.0,104.3772,104.397,104.08,104.08,17772.0
2024-04-19 14:30:00,105.09,105.16,104.76,104.76,21272.0,104.0998,104.1692,103.7729,103.7729,21272.0
2024-04-19 14:40:00,104.8,104.94,104.6,104.76,18627.0,103.8125,103.9512,103.6144,103.7729,18627.0
2024-04-19 14:50:00,104.8,105.07,104.65,105.02,16765.0,103.8125,104.08,103.664,104.0305,16765.0
2024-04-19 15:00:00,105.0,105.03,104.8,104.99,22518.0,104.0107,104.0404,103.8125,104.0008,22518.0
2024-04-19 15:10:00,104.96,105.39,104.96,105.1,45298.0,103.971,104.397,103.971,104.1097,45298.0
2024-04-19 15:20:00,105.08,105.44,104.98,105.25,28678.0,104.0899,104.4465,103.9908,104.2583,28678.0
2024-04-19 15:30:00,105.24,105.34,104.94,105.19,49350.0,104.2484,104.3475,103.9512,104.1989,49350.0
2024-04-19 15:40:00,105.2,105.24,105.0,105.13,39451.0,104.2088,104.2484,104.0107,104.1394,39451.0
2024-04-19 15:50:00,105.11,105.6,105.1,105.45,133654.0,104.1196,104.605,104.1097,104.4564,133654.0
2024-04-22 09:30:00,106.32,106.59,105.36,105.91,46450.0,105.3182,105.5857,104.3673,104.9121,46450.0
2024-04-22 09:40:00,105.9,106.21,105.66,106.08,15523.0,104.9022,105.2093,104.6644,105.0805,15523.0
2024-04-22 09:50:00,106.05,106.12,105.88,105.9,11176.0,105.0508,105.1201,104.8824,104.9022,11176.0
2024-04-22 10:00:00,105.89,106.49,105.89,106.15,16712.0,104.8923,105.4866,104.8923,105.1498,16712.0
2024-04-22 10:10:00,106.15,106.2,105.78,105.79,22768.0,105.1498,105.1994,104.7833,104.7932,22768.0
2024-04-22 10:20:00,105.91,105.95,105.58,105.58,31582.0,104.9121,104.9517,104.5852,104.5852,31582.0
2024-04-22 10:30:00,105.61,105.9,105.6,105.84,9418.0,104.6149,104.9022,104.605,104.8427,9418.0
2024-04-22 10:40:00,105.85,106.06,105.74,105.76,12873.0,104.8527,105.0607,104.7437,104.7635,12873.0
2024-04-22 10:50:00,105.73,105.73,105.38,105.41,17104.0,104.7338,104.7338,104.3871,104.4168,17104.0
2024-04-22 11:00:00,105.42,105.63,105.33,105.56,15748.0,104.4267,104.6347,104.3376,104.5654,15748.0
2024-04-22 11:10:00,105.49,105.57,105.33,105.39,20016.0,104.496,104.5753,104.3376,104.397,20016.0
2024-04-22 11:20:00,105.44,105.6,105.32,105.45,14483.0,104.4465,104.605,104.3276,104.4564,14483.0
2024-04-22 11:30:00,105.42,105.49,105.19,105.33,16375.0,104.4267,104.496,104.1989,104.3376,16375.0
2024-04-22 11:40:00,105.38,105.56,105.18,105.49,13600.0,104.3871,104.5654,104.189,104.496,13600.0
2024-04-22 11:50:00,105.48,105.73,105.46,105.62,18776.0,104.4861,104.7338,104.4663,104.6248,18776.0
2024-04-22 12:00:00,105.72,105.96,105.59,105.91,12571.0,104.7239,104.9616,104.5951,104.9121,12571.0
2024-04-22 12:10:00,105.95,106.35,105.93,106.29,27720.0,104.9517,105.3479,104.9319,105.2885,27720.0
2024-04-22 12:20:00,106.3,106.36,106.07,106.16,12383.0,105.2984,105.3578,105.0706,105.1597,12383.0
2024-04-22 12:30:00,106.15,106.22,105.96,106.17,13768.0,105.1498,105.2192,104.9616,105.1696,13768.0
2024-04-22 12:40:00,106.19,106.3,106.14,106.3,9912.0,105.1894,105.2984,105.1399,105.2984,9912.0
2024-04-22 12:50:00,106.35,106.38,106.11,106.16,11698.0,105.3479,105.3777,105.1102,105.1597,11698.0
2024-04-22 13:00:00,106.19,106.29,105.79,106.22,112585.0,105.1894,105.2885,104.7932,105.2192,112585.0
2024-04-22 13:10:00,106.23,106.51,106.17,106.21,16433.0,105.2291,105.5064,105.1696,105.2093,16433.0
2024-04-22 13:20:00,106.2,106.75,106.18,106.74,20759.0,105.1994,105.7442,105.1795,105.7343,20759.0
2024-04-22 13:30:00,106.77,106.77,106.38,106.48,33571.0,105.764,105.764,105.3777,105.4767,33571.0
2024-04-22 13:40:00,106.43,106.46,106.28,106.44,13880.0,105.4272,105.4569,105.2786,105.4371,13880.0
2024-04-22 13:50:00,106.46,106.75,106.46,106.61,40272.0,105.4569,105.7442,105.4569,105.6055,40272.0
2024-04-22 14:00:00,106.62,107.14,106.57,107.03,36040.0,105.6154,106.1305,105.5659,106.0215,36040.0
2024-04-22 14:10:00,107.05,107.33,106.93,107.16,37138.0,106.0413,106.3187,105.9225,106.1503,37138.0
2024-04-22 14:20:00,107.17,107.51,107.13,107.37,40362.0,106.1602,106.497,106.1206,106.3583,40362.0
2024-04-22 14:30:00,107.41,107.64,107.33,107.33,41931.0,106.398,106.6258,106.3187,106.3187,41931.0
2024-04-22 14:40:00,107.34,107.34,107.12,107.2,29572.0,106.3286,106.3286,106.1107,106.1899,29572.0
2024-04-22 14:50:00,107.16,107.33,107.09,107.25,39005.0,106.1503,106.3187,106.081,106.2395,39005.0
2024-04-22 15:00:00,107.25,107.54,107.17,107.44,66166.0,106.2395,106.5267,106.1602,106.4277,66166.0
2024-04-22 15:10:00,107.46,107.47,107.32,107.34,55710.0,106.4475,106.4574,106.3088,106.3286,55710.0
2024-04-22 15:20:00,107.34,107.37,107.1,107.11,84585.0,106.3286,106.3583,106.0909,106.1008,84585.0
2024-04-22 15:30:00,107.11,107.27,106.81,107.03,71433.0,106.1008,106.2593,105.8036,106.0215,71433.0
2024-04-22 15:40:00,107.02,107.32,106.95,107.27,123016.0,106.0116,106.3088,105.9423,106.2593,123016.0
2024-04-22 15:50:00,107.26,107.26,106.81,107.05,337249.0,106.2494,106.2494,105.8036,106.0413,337249.0
2024-04-23 09:30:00,107.06,110.23,105.82,107.96,315149.0,106.0513,109.1914,104.8229,106.9428,315149.0
2024-04-23 09:40:00,107.74,110.0,107.69,109.52,99884.0,106.7248,108.9635,106.6753,108.4881,99884.0
2024-04-23 09:50:00,109.53,110.5,109.15,110.44,117430.0,108.498,109.4588,108.1216,109.3994,117430.0
2024-04-23 10:00:00,110.44,113.21,110.25,111.78,173388.0,109.3994,112.1433,109.2112,110.7268,173388.0
2024-04-23 10:10:00,111.78,112.43,111.43,111.94,65774.0,110.7268,111.3707,110.3801,110.8853,65774.0
2024-04-23 10:20:00,111.96,112.73,111.87,112.23,73676.0,110.9051,111.6678,110.8159,111.1725,73676.0
2024-04-23 10:30:00,112.26,112.71,111.97,112.16,68054.0,111.2023,111.648,110.915,111.1032,68054.0
2024-04-23 10:40:00,112.17,112.27,111.38,112.11,45757.0,111.1131,111.2122,110.3305,111.0537,45757.0
2024-04-23 10:50:00,112.11,112.58,112.0,112.24,45659.0,111.0537,111.5192,110.9447,111.1824,45659.0
2024-04-23 11:00:00,112.22,112.38,111.65,111.71,19123.0,111.1626,111.3211,110.598,110.6574,19123.0
2024-04-23 11:10:00,111.77,112.61,111.75,112.58,24298.0,110.7169,111.549,110.6971,111.5192,24298.0
2024-04-23 11:20:00,112.58,112.67,112.26,112.34,42481.0,111.5192,111.6084,111.2023,111.2815,42481.0
2024-04-23 11:30:00,112.25,112.49,111.59,112.26,49872.0,111.1923,111.4301,110.5386,111.2023,49872.0
2024-04-23 11:40:00,112.33,112.54,112.12,112.37,36484.0,111.2716,111.4796,111.0636,111.3112,36484.0
2024-04-23 11:50:00,112.36,112.44,111.82,111.82,25260.0,111.3013,111.3806,110.7664,110.7664,25260.0
2024-04-23 12:00:00,111.91,111.95,111.69,111.83,16255.0,110.8556,110.8952,110.6376,110.7763,16255.0
2024-04-23 12:10:00,111.73,112.03,111.45,112.03,36631.0,110.6772,110.9744,110.3999,110.9744,36631.0
2024-04-23 12:20:00,112.04,112.29,111.89,112.22,22774.0,110.9843,111.232,110.8357,111.1626,22774.0
2024-04-23 12:30:00,112.23,112.75,112.12,112.75,41165.0,111.1725,111.6876,111.0636,111.6876,41165.0
2024-04-23 12:40:00,112.78,112.86,112.49,112.66,32966.0,111.7174,111.7966,111.4301,111.5985,32966.0
2024-04-23 12:50:00,112.66,112.72,112.45,112.72,25363.0,111.5985,111.6579,111.3905,111.6579,25363.0
2024-04-23 13:00:00,112.68,112.74,112.44,112.47,18071.0,111.6183,111.6777,111.3806,111.4103,18071.0
2024-04-23 13:10:00,112.39,112.41,111.95,112.2,23256.0,111.331,111.3508,110.8952,111.1428,23256.0
2024-04-23 13:20:00,112.24,112.38,112.18,112.33,22248.0,111.1824,111.3211,111.123,111.2716,22248.0
2024-04-23 13:30:00,112.33,112.63,112.14,112.63,22487.0,111.2716,111.5688,111.0834,111.5688,22487.0
2024-04-23 13:40:00,112.66,112.67,112.43,112.55,27786.0,111.5985,111.6084,111.3707,111.4895,27786.0
2024-04-23 13:50:00,112.56,112.68,112.39,112.45,24305.0,111.4994,111.6183,111.331,111.3905,24305.0
2024-04-23 14:00:00,112.4,112.51,112.29,112.34,20376.0,111.3409,111.4499,111.232,111.2815,20376.0
2024-04-23 14:10:00,112.33,112.5,112.25,112.47,25433.0,111.2716,111.44,111.1923,111.4103,25433.0
2024-04-23 14:20:00,112.5,112.67,112.47,112.48,21396.0,111.44,111.6084,111.4103,111.4202,21396.0
2024-04-23 14:30:00,112.49,112.52,112.21,112.37,28948.0,111.4301,111.4598,111.1527,111.3112,28948.0
2024-04-23 14:40:00,112.39,112.42,112.2,112.32,23661.0,111.331,111.3607,111.1428,111.2617,23661.0
2024-04-23 14:50:00,112.34,112.66,112.29,112.65,26132.0,111.2815,111.5985,111.232,111.5886,26132.0
2024-04-23 15:00:00,112.65,112.67,112.24,112.42,23047.0,111.5886,111.6084,111.1824,111.3607,23047.0
2024-04-23 15:10:00,112.41,112.93,112.32,112.9,34874.0,111.3508,111.8659,111.2617,111.8362,34874.0
2024-04-23 15:20:00,112.87,113.0,112.48,112.53,32858.0,111.8065,111.9353,111.4202,111.4697,32858.0
2024-04-23 15:30:00,112.47,112.67,112.32,112.66,47413.0,111.4103,111.6084,111.2617,111.5985,47413.0
2024-04-23 15:40:00,112.67,112.94,112.55,112.81,56792.0,111.6084,111.8758,111.4895,111.7471,56792.0
2024-04-23 15:50:00,112.78,113.25,112.69,112.81,218834.0,111.7174,112.1829,111.6282,111.7471,218834.0
2024-04-24 09:30:00,113.4,114.36,112.5,114.35,91081.0,112.3315,113.2825,111.44,113.2726,91081.0
2024-04-24 09:40:00,114.27,114.62,113.63,113.83,46328.0,113.1933,113.54,112.5593,112.7575,46328.0
2024-04-24 09:50:00,113.87,114.28,113.23,113.37,20789.0,112.7971,113.2032,112.1631,112.3018,20789.0
2024-04-24 10:00:00,113.36,113.68,113.04,113.65,19887.0,112.2919,112.6089,111.9749,112.5792,19887.0
2024-04-24 10:10:00,113.69,113.69,113.1,113.25,16671.0,112.6188,112.6188,112.0343,112.1829,16671.0
2024-04-24 10:20:00,113.27,113.44,112.91,112.92,22319.0,112.2027,112.3711,111.8461,111.856,22319.0
2024-04-24 10:30:00,112.86,113.07,112.32,112.32,46721.0,111.7966,112.0046,111.2617,111.2617,46721.0
2024-04-24 10:40:00,112.32,112.63,112.24,112.27,31163.0,111.2617,111.5688,111.1824,111.2122,31163.0
2024-04-24 10:50:00,112.29,112.75,112.14,112.71,15958.0,111.232,111.6876,111.0834,111.648,15958.0
2024-04-24 11:00:00,112.71,112.85,112.39,112.51,20142.0,111.648,111.7867,111.331,111.4499,20142.0
2024-04-24 11:10:00,112.47,112.54,112.27,112.27,15844.0,111.4103,111.4796,111.2122,111.2122,15844.0
2024-04-24 11:20:00,112.22,112.41,112.11,112.35,20164.0,111.1626,111.3508,111.0537,111.2914,20164.0
2024-04-24 11:30:00,112.36,112.63,112.36,112.52,17633.0,111.3013,111.5688,111.3013,111.4598,17633.0
2024-04-24 11:40:00,112.54,112.55,111.82,112.14,17259.0,111.4796,111.4895,110.7664,111.0834,17259.0
2024-04-24 11:50:00,112.07,112.14,111.94,112.1,12519.0,111.014,111.0834,110.8853,111.0438,12519.0
2024-04-24 12:00:00,112.09,112.25,111.67,111.78,23194.0,111.0339,111.1923,110.6178,110.7268,23194.0
2024-04-24 12:10:00,111.75,111.79,111.64,111.65,15073.0,110.6971,110.7367,110.5881,110.598,15073.0
2024-04-24 12:20:00,111.66,111.75,111.54,111.57,21536.0,110.6079,110.6971,110.489,110.5188,21536.0
2024-04-24 12:30:00,111.59,111.6,111.19,111.4,22448.0,110.5386,110.5485,110.1423,110.3504,22448.0
2024-04-24 12:40:00,111.4,111.42,111.23,111.41,17477.0,110.3504,110.3702,110.182,110.3603,17477.0
2024-04-24 12:50:00,111.4,111.73,111.3,111.71,15315.0,110.3504,110.6772,110.2513,110.6574,15315.0
2024-04-24 13:00:00,111.73,111.82,111.29,111.3,15491.0,110.6772,110.7664,110.2414,110.2513,15491.0
2024-04-24 13:10:00,111.3,111.56,111.3,111.56,16226.0,110.2513,110.5089,110.2513,110.5089,16226.0
2024-04-24 13:20:00,111.49,111.6,111.36,111.51,15429.0,110.4395,110.5485,110.3107,110.4593,15429.0
2024-04-24 13:30:00,111.5,111.95,111.47,111.8,15151.0,110.4494,110.8952,110.4197,110.7466,15151.0
2024-04-24 13:40:00,111.83,111.99,111.72,111.94,13735.0,110.7763,110.9348,110.6673,110.8853,13735.0
2024-04-24 13:50:00,111.92,112.07,111.81,112.02,16969.0,110.8655,111.014,110.7565,110.9645,16969.0
2024-04-24 14:00:00,112.02,112.02,111.59,111.75,14957.0,110.9645,110.9645,110.5386,110.6971,14957.0
2024-04-24 14:10:00,111.76,111.8,111.48,111.54,16177.0,110.707,110.7466,110.4296,110.489,16177.0
2024-04-24 14:20:00,111.54,111.89,111.54,111.73,15687.0,110.489,110.8357,110.489,110.6772,15687.0
2024-04-24 14:30:00,111.72,111.72,111.46,111.68,22080.0,110.6673,110.6673,110.4098,110.6277,22080.0
2024-04-24 14:40:00,111.65,111.85,111.63,111.78,14033.0,110.598,110.7961,110.5782,110.7268,14033.0
2024-04-24 14:50:00,111.75,111.83,111.61,111.8,15448.0,110.6971,110.7763,110.5584,110.7466,15448.0
2024-04-24 15:00:00,111.82,112.06,111.79,112.06,23029.0,110.7664,111.0041,110.7367,111.0041,23029.0
2024-04-24 15:10:00,112.02,112.13,111.91,112.06,28565.0,110.9645,111.0735,110.8556,111.0041,28565.0
2024-04-24 15:20:00,112.06,112.3,112.01,112.24,21118.0,111.0041,111.2419,110.9546,111.1824,21118.0
2024-04-24 15:30:00,112.22,112.34,111.91,112.17,21964.0,111.1626,111.2815,110.8556,111.1131,21964.0
2024-04-24 15:40:00,112.2,112.28,112.05,112.23,27020.0,111.1428,111.2221,110.9942,111.1725,27020.0
2024-04-24 15:50:00,112.22,112.64,112.04,112.25,148395.0,111.1626,111.5787,110.9843,111.1923,148395.0
2024-04-25 09:30:00,110.0,110.28,107.9,107.9,95141.0,108.9635,109.2409,106.8833,106.8833,95141.0
2024-04-25 09:40:00,107.9,109.13,107.9,108.05,29979.0,106.8833,108.1017,106.8833,107.0319,29979.0
2024-04-25 09:50:00,108.14,108.2,107.41,107.59,28445.0,107.1211,107.1805,106.398,106.5763,28445.0
2024-04-25 10:00:00,107.53,108.24,107.11,108.22,33878.0,106.5168,107.2201,106.1008,107.2003,33878.0
2024-04-25 10:10:00,108.15,108.63,107.96,108.1,37182.0,107.131,107.6065,106.9428,107.0815,37182.0
2024-04-25 10:20:00,108.14,108.28,107.95,108.1,36617.0,107.1211,107.2598,106.9329,107.0815,36617.0
2024-04-25 10:30:00,108.04,108.48,107.89,108.36,53209.0,107.022,107.4579,106.8734,107.339,53209.0
2024-04-25 10:40:00,108.36,108.86,108.28,108.73,30412.0,107.339,107.8343,107.2598,107.7055,30412.0
2024-04-25 10:50:00,108.75,108.76,108.27,108.71,30862.0,107.7253,107.7352,107.2499,107.6857,30862.0
2024-04-25 11:00:00,108.75,109.14,108.74,109.05,29129.0,107.7253,108.1117,107.7154,108.0225,29129.0
2024-04-25 11:10:00,109.03,109.08,108.83,109.08,16429.0,108.0027,108.0522,107.8046,108.0522,16429.0
2024-04-25 11:20:00,109.07,109.55,109.04,109.54,12226.0,108.0423,108.5178,108.0126,108.5079,12226.0
2024-04-25 11:30:00,109.54,109.56,109.41,109.44,12986.0,108.5079,108.5277,108.3791,108.4088,12986.0
2024-04-25 11:40:00,109.48,109.48,109.16,109.23,13131.0,108.4484,108.4484,108.1315,108.2008,13131.0
2024-04-25 11:50:00,109.28,109.56,109.13,109.56,12459.0,108.2503,108.5277,108.1017,108.5277,12459.0
2024-04-25 12:00:00,109.49,109.86,109.46,109.73,12178.0,108.4584,108.8249,108.4286,108.6961,12178.0
2024-04-25 12:10:00,109.76,109.76,109.47,109.57,14392.0,108.7258,108.7258,108.4385,108.5376,14392.0
2024-04-25 12:20:00,109.54,109.89,109.52,109.83,9130.0,108.5079,108.8546,108.4881,108.7952,9130.0
2024-04-25 12:30:00,109.85,109.87,109.69,109.72,9585.0,108.815,108.8348,108.6565,108.6862,9585.0
2024-04-25 12:40:00,109.77,109.8,109.64,109.77,5898.0,108.7357,108.7654,108.6069,108.7357,5898.0
2024-04-25 12:50:00,109.72,110.03,109.69,110.03,20301.0,108.6862,108.9933,108.6565,108.9933,20301.0
2024-04-25 13:00:00,110.04,110.41,110.03,110.18,22603.0,109.0032,109.3697,108.9933,109.1419,22603.0
2024-04-25 13:10:00,110.2,110.34,110.05,110.32,18549.0,109.1617,109.3003,109.0131,109.2805,18549.0
2024-04-25 13:20:00,110.3,110.51,110.21,110.51,14649.0,109.2607,109.4687,109.1716,109.4687,14649.0
2024-04-25 13:30:00,110.5,110.7,110.45,110.66,10924.0,109.4588,109.657,109.4093,109.6173,10924.0
2024-04-25 13:40:00,110.66,110.83,110.47,110.79,24142.0,109.6173,109.7857,109.4291,109.7461,24142.0
2024-04-25 13:50:00,110.8,111.06,110.78,110.99,21160.0,109.756,110.0136,109.7362,109.9442,21160.0
2024-04-25 14:00:00,111.0,111.19,110.94,111.11,16705.0,109.9541,110.1423,109.8947,110.0631,16705.0
2024-04-25 14:10:00,111.11,111.25,110.96,111.23,9923.0,110.0631,110.2018,109.9145,110.182,9923.0
2024-04-25 14:20:00,111.21,111.36,110.91,110.91,11575.0,110.1621,110.3107,109.865,109.865,11575.0
2024-04-25 14:30:00,110.94,111.33,110.94,111.06,10405.0,109.8947,110.281,109.8947,110.0136,10405.0
2024-04-25 14:40:00,111.04,111.09,110.79,110.83,7165.0,109.9938,110.0433,109.7461,109.7857,7165.0
2024-04-25 14:50:00,110.85,111.15,110.72,111.14,18177.0,109.8055,110.1027,109.6768,110.0928,18177.0
2024-04-25 15:00:00,111.17,111.45,111.16,111.43,15249.0,110.1225,110.3999,110.1126,110.3801,15249.0
2024-04-25 15:10:00,111.46,111.64,111.33,111.53,36300.0,110.4098,110.5881,110.281,110.4791,36300.0
2024-04-25 15:20:00,111.51,111.6,111.41,111.59,24526.0,110.4593,110.5485,110.3603,110.5386,24526.0
2024-04-25 15:30:00,111.64,111.64,111.34,111.42,20083.0,110.5881,110.5881,110.2909,110.3702,20083.0
2024-04-25 15:40:00,111.44,111.59,111.21,111.31,31781.0,110.39,110.5386,110.1621,110.2612,31781.0
2024-04-25 15:50:00,111.29,111.61,111.18,111.38,129866.0,110.2414,110.5584,110.1324,110.3305,129866.0
2024-04-26 09:30:00,112.3,112.97,112.02,112.9,35810.0,111.2419,111.9056,110.9645,111.8362,35810.0
2024-04-26 09:40:00,112.9,113.74,112.77,113.48,15473.0,111.8362,112.6683,111.7074,112.4108,15473.0
2024-04-26 09:50:00,113.48,114.3,113.37,114.2,25292.0,112.4108,113.223,112.3018,113.124,25292.0
2024-04-26 10:00:00,114.18,114.52,114.05,114.5,21226.0,113.1042,113.441,112.9754,113.4211,21226.0
2024-04-26 10:10:00,114.49,114.71,114.07,114.26,27916.0,113.4112,113.6292,112.9952,113.1834,27916.0
2024-04-26 10:20:00,114.31,114.36,113.9,113.9,21951.0,113.2329,113.2825,112.8268,112.8268,21951.0
2024-04-26 10:30:00,113.96,114.25,113.84,113.9,18904.0,112.8862,113.1735,112.7674,112.8268,18904.0
2024-04-26 10:40:00,113.9,114.1,113.7,113.83,13918.0,112.8268,113.0249,112.6287,112.7575,13918.0
2024-04-26 10:50:00,113.79,113.86,113.51,113.68,19260.0,112.7178,112.7872,112.4405,112.6089,19260.0
2024-04-26 11:00:00,113.71,113.98,113.65,113.65,17299.0,112.6386,112.906,112.5792,112.5792,17299.0
2024-04-26 11:10:00,113.59,113.65,113.21,113.39,20784.0,112.5197,112.5792,112.1433,112.3216,20784.0
2024-04-26 11:20:00,113.41,113.7,113.31,113.7,14976.0,112.3414,112.6287,112.2424,112.6287,14976.0
2024-04-26 11:30:00,113.65,113.7,113.48,113.6,9856.0,112.5792,112.6287,112.4108,112.5296,9856.0
2024-04-26 11:40:00,113.59,113.76,113.54,113.76,9106.0,112.5197,112.6881,112.4702,112.6881,9106.0
2024-04-26 11:50:00,113.76,113.85,113.66,113.75,15360.0,112.6881,112.7773,112.5891,112.6782,15360.0
2024-04-26 12:00:00,113.76,113.94,113.66,113.89,13468.0,112.6881,112.8664,112.5891,112.8169,13468.0
2024-04-26 12:10:00,113.91,114.02,113.73,113.84,21603.0,112.8367,112.9457,112.6584,112.7674,21603.0
2024-04-26 12:20:00,113.83,114.06,113.79,113.9,26199.0,112.7575,112.9853,112.7178,112.8268,26199.0
2024-04-26 12:30:00,113.86,114.11,113.84,114.11,15686.0,112.7872,113.0348,112.7674,113.0348,15686.0
2024-04-26 12:40:00,114.09,114.12,113.9,113.98,10283.0,113.015,113.0447,112.8268,112.906,10283.0
2024-04-26 12:50:00,114.01,114.12,113.98,114.12,7377.0,112.9358,113.0447,112.906,113.0447,7377.0
2024-04-26 13:00:00,114.13,114.19,113.9,113.98,6969.0,113.0546,113.1141,112.8268,112.906,6969.0
2024-04-26 13:10:00,113.98,114.06,113.92,114.06,10365.0,112.906,112.9853,112.8466,112.9853,10365.0
2024-04-26 13:20:00,114.06,114.13,114.02,114.11,10702.0,112.9853,113.0546,112.9457,113.0348,10702.0
2024-04-26 13:30:00,114.08,114.27,114.08,114.14,10636.0,113.0051,113.1933,113.0051,113.0645,10636.0
2024-04-26 13:40:00,114.09,114.1,113.94,114.03,9785.0,113.015,113.0249,112.8664,112.9556,9785.0
2024-04-26 13:50:00,114.03,114.05,113.97,114.0,16734.0,112.9556,112.9754,112.8961,112.9259,16734.0
2024-04-26 14:00:00,113.99,113.99,113.59,113.6,8558.0,112.916,112.916,112.5197,112.5296,8558.0
2024-04-26 14:10:00,113.6,114.01,113.6,113.94,17032.0,112.5296,112.9358,112.5296,112.8664,17032.0
2024-04-26 14:20:00,113.89,113.97,113.78,113.85,12165.0,112.8169,112.8961,112.7079,112.7773,12165.0
2024-04-26 14:30:00,113.83,114.0,113.72,113.92,19028.0,112.7575,112.9259,112.6485,112.8466,19028.0
2024-04-26 14:40:00,113.93,114.08,113.87,113.87,24154.0,112.8565,113.0051,112.7971,112.7971,24154.0
2024-04-26 14:50:00,113.92,113.93,113.76,113.9,10686.0,112.8466,112.8565,112.6881,112.8268,10686.0
2024-04-26 15:00:00,113.88,114.06,113.65,113.97,16974.0,112.807,112.9853,112.5792,112.8961,16974.0
2024-04-26 15:10:00,114.0,114.0,113.77,113.83,15963.0,112.9259,112.9259,112.698,112.7575,15963.0
2024-04-26 15:20:00,113.83,113.83,113.61,113.83,18694.0,112.7575,112.7575,112.5395,112.7575,18694.0
2024-04-26 15:30:00,113.81,113.91,113.51,113.56,36142.0,112.7377,112.8367,112.4405,112.49,36142.0
2024-04-26 15:40:00,113.57,113.87,113.53,113.79,39361.0,112.4999,112.7971,112.4603,112.7178,39361.0
2024-04-26 15:50:00,113.8,113.92,113.67,113.7,222851.0,112.7277,112.8466,112.599,112.6287,222851.0
2024-04-29 09:30:00,114.49,115.29,114.22,114.53,30333.0,113.4112,114.2037,113.1438,113.4509,30333.0
2024-04-29 09:40:00,114.41,114.5,113.94,114.24,8870.0,113.332,113.4211,112.8664,113.1636,8870.0
2024-04-29 09:50:00,114.14,114.26,113.83,114.26,11098.0,113.0645,113.1834,112.7575,113.1834,11098.0
2024-04-29 10:00:00,114.21,114.67,114.21,114.34,13481.0,113.1339,113.5895,113.1339,113.2627,13481.0
2024-04-29 10:10:00,114.3,114.49,114.17,114.18,16441.0,113.223,113.4112,113.0943,113.1042,16441.0
2024-04-29 10:20:00,114.25,114.47,114.09,114.42,24721.0,113.1735,113.3914,113.015,113.3419,24721.0
2024-04-29 10:30:00,114.41,114.61,114.01,114.17,12754.0,113.332,113.5301,112.9358,113.0943,12754.0
2024-04-29 10:40:00,114.14,114.22,114.0,114.19,8847.0,113.0645,113.1438,112.9259,113.1141,8847.0
2024-04-29 10:50:00,114.22,114.36,114.15,114.19,15786.0,113.1438,113.2825,113.0744,113.1141,15786.0
2024-04-29 11:00:00,114.19,114.35,114.17,114.3,8299.0,113.1141,113.2726,113.0943,113.223,8299.0
2024-04-29 11:10:00,114.34,114.44,114.23,114.41,14922.0,113.2627,113.3617,113.1537,113.332,14922.0
2024-04-29 11:20:00,114.42,114.63,114.28,114.29,17177.0,113.3419,113.5499,113.2032,113.2131,17177.0
2024-04-29 11:30:00,114.25,114.28,114.1,114.23,12603.0,113.1735,113.2032,113.0249,113.1537,12603.0
2024-04-29 11:40:00,114.23,114.29,114.08,114.18,11837.0,113.1537,113.2131,113.0051,113.1042,11837.0
2024-04-29 11:50:00,114.19,114.24,114.13,114.17,7944.0,113.1141,113.1636,113.0546,113.0943,7944.0
2024-04-29 12:00:00,114.16,114.39,114.1,114.39,10226.0,113.0844,113.3122,113.0249,113.3122,10226.0
2024-04-29 12:10:00,114.37,114.47,114.33,114.4,8484.0,113.2924,113.3914,113.2528,113.3221,8484.0
2024-04-29 12:20:00,114.41,114.54,114.35,114.4,10847.0,113.332,113.4608,113.2726,113.3221,10847.0
2024-04-29 12:30:00,114.39,114.44,114.25,114.27,7870.0,113.3122,113.3617,113.1735,113.1933,7870.0
2024-04-29 12:40:00,114.25,114.42,114.23,114.4,14031.0,113.1735,113.3419,113.1537,113.3221,14031.0
2024-04-29 12:50:00,114.38,114.5,114.33,114.5,12728.0,113.3023,113.4211,113.2528,113.4211,12728.0
2024-04-29 13:00:00,114.5,114.58,114.48,114.52,14102.0,113.4211,113.5004,113.4013,113.441,14102.0
2024-04-29 13:10:00,114.51,114.69,114.5,114.65,11746.0,113.4311,113.6094,113.4211,113.5697,11746.0
2024-04-29 13:20:00,114.65,114.81,114.65,114.69,9146.0,113.5697,113.7282,113.5697,113.6094,9146.0
2024-04-29 13:30:00,114.73,114.73,114.56,114.57,9416.0,113.649,113.649,113.4806,113.4905,9416.0
2024-04-29 13:40:00,114.57,114.7,114.55,114.69,9164.0,113.4905,113.6193,113.4707,113.6094,9164.0
2024-04-29 13:50:00,114.67,114.67,114.48,114.5,6019.0,113.5895,113.5895,113.4013,113.4211,6019.0
2024-04-29 14:00:00,114.41,114.51,114.31,114.49,9251.0,113.332,113.4311,113.2329,113.4112,9251.0
2024-04-29 14:10:00,114.52,114.65,114.5,114.53,11555.0,113.441,113.5697,113.4211,113.4509,11555.0
2024-04-29 14:20:00,114.46,114.55,114.4,114.4,6990.0,113.3815,113.4707,113.3221,113.3221,6990.0
2024-04-29 14:30:00,114.35,114.39,114.19,114.33,15198.0,113.2726,113.3122,113.1141,113.2528,15198.0
2024-04-29 14:40:00,114.34,114.54,114.34,114.41,6622.0,113.2627,113.4608,113.2627,113.332,6622.0
2024-04-29 14:50:00,114.44,114.47,114.33,114.35,9136.0,113.3617,113.3914,113.2528,113.2726,9136.0
2024-04-29 15:00:00,114.33,114.34,113.66,113.98,26818.0,113.2528,113.2627,112.5891,112.906,26818.0
2024-04-29 15:10:00,114.02,114.02,113.81,113.84,10490.0,112.9457,112.9457,112.7377,112.7674,10490.0
2024-04-29 15:20:00,113.84,114.07,113.83,113.9,12322.0,112.7674,112.9952,112.7575,112.8268,12322.0
2024-04-29 15:30:00,113.93,114.22,113.92,114.09,15158.0,112.8565,113.1438,112.8466,113.015,15158.0
2024-04-29 15:40:00,114.08,114.22,114.01,114.08,17320.0,113.0051,113.1438,112.9358,113.0051,17320.0
2024-04-29 15:50:00,114.08,114.6,114.08,114.56,74823.0,113.0051,113.5202,113.0051,113.4806,74823.0
2024-04-30 09:30:00,113.27,114.28,113.07,113.85,27491.0,112.2027,113.2032,112.0046,112.7773,27491.0
2024-04-30 09:40:00,114.01,114.33,113.9,113.97,8809.0,112.9358,113.2528,112.8268,112.8961,8809.0
2024-04-30 09:50:00,113.96,114.0,113.46,113.51,17977.0,112.8862,112.9259,112.3909,112.4405,17977.0
2024-04-30 10:00:00,113.49,114.17,113.49,114.07,9574.0,112.4207,113.0943,112.4207,112.9952,9574.0
2024-04-30 10:10:00,114.1,114.15,113.59,113.59,6049.0,113.0249,113.0744,112.5197,112.5197,6049.0
2024-04-30 10:20:00,113.57,113.69,113.29,113.69,5136.0,112.4999,112.6188,112.2226,112.6188,5136.0
2024-04-30 10:30:00,113.57,113.81,113.54,113.81,9051.0,112.4999,112.7377,112.4702,112.7377,9051.0
2024-04-30 10:40:00,113.81,114.21,113.81,114.07,7407.0,112.7377,113.1339,112.7377,112.9952,7407.0
2024-04-30 10:50:00,114.08,114.08,113.8,113.94,5610.0,113.0051,113.0051,112.7277,112.8664,5610.0
2024-04-30 11:00:00,113.95,113.98,113.29,113.29,8732.0,112.8763,112.906,112.2226,112.2226,8732.0
2024-04-30 11:10:00,113.31,113.33,113.03,113.13,9789.0,112.2424,112.2622,111.965,112.0641,9789.0
2024-04-30 11:20:00,113.15,113.26,113.06,113.26,6514.0,112.0839,112.1928,111.9947,112.1928,6514.0
2024-04-30 11:30:00,113.19,113.4,113.18,113.29,5030.0,112.1235,112.3315,112.1136,112.2226,5030.0
2024-04-30 11:40:00,113.28,113.36,113.15,113.36,6260.0,112.2126,112.2919,112.0839,112.2919,6260.0
2024-04-30 11:50:00,113.43,113.5,113.32,113.42,6904.0,112.3612,112.4306,112.2523,112.3513,6904.0
2024-04-30 12:00:00,113.44,113.57,113.4,113.53,5318.0,112.3711,112.4999,112.3315,112.4603,5318.0
2024-04-30 12:10:00,113.5,113.61,113.39,113.54,8089.0,112.4306,112.5395,112.3216,112.4702,8089.0
2024-04-30 12:20:00,113.53,113.58,113.19,113.26,6194.0,112.4603,112.5098,112.1235,112.1928,6194.0
2024-04-30 12:30:00,113.19,113.2,112.81,112.85,6753.0,112.1235,112.1334,111.7471,111.7867,6753.0
2024-04-30 12:40:00,112.86,112.86,112.65,112.79,5309.0,111.7966,111.7966,111.5886,111.7273,5309.0
2024-04-30 12:50:00,112.82,112.87,112.76,112.81,5664.0,111.757,111.8065,111.6975,111.7471,5664.0
2024-04-30 13:00:00,112.8,112.97,112.7,112.71,3802.0,111.7372,111.9056,111.6381,111.648,3802.0
2024-04-30 13:10:00,112.73,112.82,112.5,112.79,4663.0,111.6678,111.757,111.44,111.7273,4663.0
2024-04-30 13:20:00,112.86,113.05,112.84,112.96,5710.0,111.7966,111.9848,111.7768,111.8957,5710.0
2024-04-30 13:30:00,112.89,113.04,112.89,113.04,4188.0,111.8263,111.9749,111.8263,111.9749,4188.0
2024-04-30 13:40:00,113.01,113.06,112.91,113.02,3079.0,111.9452,111.9947,111.8461,111.9551,3079.0
2024-04-30 13:50:00,112.97,113.08,112.91,113.0,5231.0,111.9056,112.0145,111.8461,111.9353,5231.0
2024-04-30 14:00:00,113.04,113.12,112.95,112.98,7116.0,111.9749,112.0542,111.8858,111.9155,7116.0
2024-04-30 14:10:00,112.94,112.94,112.77,112.78,4833.0,111.8758,111.8758,111.7074,111.7174,4833.0
2024-04-30 14:20:00,112.78,112.88,112.68,112.75,5033.0,111.7174,111.8164,111.6183,111.6876,5033.0
2024-04-30 14:30:00,112.78,113.07,112.78,113.04,4226.0,111.7174,112.0046,111.7174,111.9749,4226.0
2024-04-30 14:40:00,113.09,113.09,112.82,112.86,5655.0,112.0244,112.0244,111.757,111.7966,5655.0
2024-04-30 14:50:00,112.75,112.81,112.64,112.81,8994.0,111.6876,111.7471,111.5787,111.7471,8994.0
2024-04-30 15:00:00,112.79,112.99,112.78,112.95,12606.0,111.7273,111.9254,111.7174,111.8858,12606.0
2024-04-30 15:10:00,112.94,112.98,112.66,112.72,16333.0,111.8758,111.9155,111.5985,111.6579,16333.0
2024-04-30 15:20:00,112.71,112.74,112.52,112.68,11679.0,111.648,111.6777,111.4598,111.6183,11679.0
2024-04-30 15:30:00,112.68,112.83,112.62,112.62,16100.0,111.6183,111.7669,111.5589,111.5589,16100.0
2024-04-30 15:40:00,112.61,112.63,112.4,112.49,20012.0,111.549,111.5688,111.3409,111.4301,20012.0
2024-04-30 15:50:00,112.46,112.47,111.07,111.43,261450.0,111.4004,111.4103,110.0235,110.3801,261450.0
2024-05-01 09:30:00,111.58,112.35,111.44,112.15,31924.0,110.5287,111.2914,110.39,111.0933,31924.0
2024-05-01 09:40:00,112.04,112.04,110.81,111.05,11315.0,110.9843,110.9843,109.7659,110.0037,11315.0
2024-05-01 09:50:00,111.04,111.43,110.93,111.2,20169.0,109.9938,110.3801,109.8848,110.1522,20169.0
2024-05-01 10:00:00,111.29,111.51,111.05,111.31,12382.0,110.2414,110.4593,110.0037,110.2612,12382.0
2024-05-01 10:10:00,111.25,111.25,110.79,110.94,13458.0,110.2018,110.2018,109.7461,109.8947,13458.0
2024-05-01 10:20:00,110.86,110.86,110.44,110.75,11713.0,109.8154,109.8154,109.3994,109.7065,11713.0
2024-05-01 10:30:00,110.75,111.05,110.75,110.93,12245.0,109.7065,110.0037,109.7065,109.8848,12245.0
2024-05-01 10:40:00,110.91,111.44,110.91,111.35,12213.0,109.865,110.39,109.865,110.3008,12213.0
2024-05-01 10:50:00,111.45,111.46,111.21,111.25,10099.0,110.3999,110.4098,110.1621,110.2018,10099.0
2024-05-01 11:00:00,111.22,111.26,110.77,110.78,10397.0,110.1721,110.2117,109.7263,109.7362,10397.0
2024-05-01 11:10:00,110.81,110.98,110.7,110.85,8968.0,109.7659,109.9343,109.657,109.8055,8968.0
2024-05-01 11:20:00,110.86,111.29,110.86,111.19,6779.0,109.8154,110.2414,109.8154,110.1423,6779.0
2024-05-01 11:30:00,111.22,111.29,111.11,111.24,9158.0,110.1721,110.2414,110.0631,110.1919,9158.0
2024-05-01 11:40:00,111.29,111.46,111.23,111.39,8504.0,110.2414,110.4098,110.182,110.3405,8504.0
2024-05-01 11:50:00,111.36,111.44,111.22,111.36,9263.0,110.3107,110.39,110.1721,110.3107,9263.0
2024-05-01 12:00:00,111.33,111.34,111.09,111.34,7150.0,110.281,110.2909,110.0433,110.2909,7150.0
2024-05-01 12:10:00,111.36,111.76,111.36,111.68,6582.0,110.3107,110.707,110.3107,110.6277,6582.0
2024-05-01 12:20:00,111.69,111.87,111.6,111.84,6497.0,110.6376,110.8159,110.5485,110.7862,6497.0
2024-05-01 12:30:00,111.82,111.92,111.66,111.66,12553.0,110.7664,110.8655,110.6079,110.6079,12553.0
2024-05-01 12:40:00,111.72,111.79,111.7,111.76,4946.0,110.6673,110.7367,110.6475,110.707,4946.0
2024-05-01 12:50:00,111.74,111.74,111.61,111.63,3703.0,110.6872,110.6872,110.5584,110.5782,3703.0
2024-05-01 13:00:00,111.66,111.75,111.42,111.45,3387.0,110.6079,110.6971,110.3702,110.3999,3387.0
2024-05-01 13:10:00,111.47,111.51,111.35,111.39,6564.0,110.4197,110.4593,110.3008,110.3405,6564.0
2024-05-01 13:20:00,111.4,111.59,111.4,111.53,6970.0,110.3504,110.5386,110.3504,110.4791,6970.0
2024-05-01 13:30:00,111.55,111.79,111.55,111.79,2392.0,110.4989,110.7367,110.4989,110.7367,2392.0
2024-05-01 13:40:00,111.77,111.77,111.58,111.61,5730.0,110.7169,110.7169,110.5287,110.5584,5730.0
2024-05-01 13:50:00,111.58,111.77,111.58,111.77,2150.0,110.5287,110.7169,110.5287,110.7169,2150.0
2024-05-01 14:00:00,111.76,111.92,111.39,111.8,9942.0,110.707,110.8655,110.3405,110.7466,9942.0
2024-05-01 14:10:00,111.84,111.87,111.5,111.82,4621.0,110.7862,110.8159,110.4494,110.7664,4621.0
2024-05-01 14:20:00,111.82,112.24,111.71,112.23,6703.0,110.7664,111.1824,110.6574,111.1725,6703.0
2024-05-01 14:30:00,112.12,112.48,111.52,112.45,15068.0,111.0636,111.4202,110.4692,111.3905,15068.0
2024-05-01 14:40:00,112.45,114.0,112.44,113.79,16856.0,111.3905,112.9259,111.3806,112.7178,16856.0
2024-05-01 14:50:00,113.9,114.45,113.88,114.26,17971.0,112.8268,113.3716,112.807,113.1834,17971.0
2024-05-01 15:00:00,114.31,114.84,114.01,114.55,16974.0,113.2329,113.7579,112.9358,113.4707,16974.0
2024-05-01 15:10:00,114.58,114.88,114.34,114.38,19736.0,113.5004,113.7976,113.2627,113.3023,19736.0
2024-05-01 15:20:00,114.4,114.57,113.97,114.03,28432.0,113.3221,113.4905,112.8961,112.9556,28432.0
2024-05-01 15:30:00,114.01,114.01,113.05,113.21,56621.0,112.9358,112.9358,111.9848,112.1433,56621.0
2024-05-01 15:40:00,113.22,113.51,112.98,113.1,70116.0,112.1532,112.4405,111.9155,112.0343,70116.0
2024-05-01 15:50:00,113.04,113.04,111.79,111.81,130064.0,111.9749,111.9749,110.7367,110.7565,130064.0
2024-05-02 09:30:00,112.91,113.38,111.73,111.83,36482.0,111.8461,112.3117,110.6772,110.7763,36482.0
2024-05-02 09:40:00,111.95,112.35,111.68,111.8,10012.0,110.8952,111.2914,110.6277,110.7466,10012.0
2024-05-02 09:50:00,111.91,111.92,111.49,111.77,19122.0,110.8556,110.8655,110.4395,110.7169,19122.0
2024-05-02 10:00:00,111.77,111.77,111.0,111.07,13632.0,110.7169,110.7169,109.9541,110.0235,13632.0
2024-05-02 10:10:00,111.06,111.56,111.06,111.53,8334.0,110.0136,110.5089,110.0136,110.4791,8334.0
2024-05-02 10:20:00,111.48,112.17,111.39,111.98,34507.0,110.4296,111.1131,110.3405,110.9249,34507.0
2024-05-02 10:30:00,111.91,112.3,111.91,112.06,8246.0,110.8556,111.2419,110.8556,111.0041,8246.0
2024-05-02 10:40:00,112.08,112.16,111.72,112.14,4953.0,111.024,111.1032,110.6673,111.0834,4953.0
2024-05-02 10:50:00,112.12,112.51,112.09,112.45,7045.0,111.0636,111.4499,111.0339,111.3905,7045.0
2024-05-02 11:00:00,112.42,112.53,112.21,112.53,4496.0,111.3607,111.4697,111.1527,111.4697,4496.0
2024-05-02 11:10:00,112.49,112.73,112.35,112.71,19559.0,111.4301,111.6678,111.2914,111.648,19559.0
2024-05-02 11:20:00,112.67,112.74,112.43,112.43,11827.0,111.6084,111.6777,111.3707,111.3707,11827.0
2024-05-02 11:30:00,112.46,112.56,112.24,112.24,5240.0,111.4004,111.4994,111.1824,111.1824,5240.0
2024-05-02 11:40:00,112.31,112.4,112.25,112.26,3230.0,111.2518,111.3409,111.1923,111.2023,3230.0
2024-05-02 11:50:00,112.26,112.54,112.26,112.54,4358.0,111.2023,111.4796,111.2023,111.4796,4358.0
2024-05-02 12:00:00,112.45,112.49,112.36,112.41,9425.0,111.3905,111.4301,111.3013,111.3508,9425.0
2024-05-02 12:10:00,112.35,112.52,112.25,112.34,4045.0,111.2914,111.4598,111.1923,111.2815,4045.0
2024-05-02 12:20:00,112.24,112.34,112.16,112.34,3769.0,111.1824,111.2815,111.1032,111.2815,3769.0
2024-05-02 12:30:00,112.3,112.32,112.0,112.25,7349.0,111.2419,111.2617,110.9447,111.1923,7349.0
2024-05-02 12:40:00,112.29,112.63,112.23,112.63,7620.0,111.232,111.5688,111.1725,111.5688,7620.0
2024-05-02 12:50:00,112.66,112.78,112.6,112.76,20436.0,111.5985,111.7174,111.5391,111.6975,20436.0
2024-05-02 13:00:00,112.82,113.18,112.8,113.14,10486.0,111.757,112.1136,111.7372,112.074,10486.0
2024-05-02 13:10:00,113.12,113.45,113.08,113.42,9902.0,112.0542,112.381,112.0145,112.3513,9902.0
2024-05-02 13:20:00,113.47,113.67,113.36,113.67,13043.0,112.4009,112.599,112.2919,112.599,13043.0
2024-05-02 13:30:00,113.7,113.78,113.3,113.3,15448.0,112.6287,112.7079,112.2325,112.2325,15448.0
2024-05-02 13:40:00,113.36,113.55,113.26,113.42,10243.0,112.2919,112.4801,112.1928,112.3513,10243.0
2024-05-02 13:50:00,113.51,113.6,113.4,113.53,6166.0,112.4405,112.5296,112.3315,112.4603,6166.0
2024-05-02 14:00:00,113.53,113.71,113.48,113.71,8486.0,112.4603,112.6386,112.4108,112.6386,8486.0
2024-05-02 14:10:00,113.7,113.73,113.45,113.45,6591.0,112.6287,112.6584,112.381,112.381,6591.0
2024-05-02 14:20:00,113.42,113.66,113.41,113.63,8468.0,112.3513,112.5891,112.3414,112.5593,8468.0
2024-05-02 14:30:00,113.64,113.69,113.56,113.57,5072.0,112.5693,112.6188,112.49,112.4999,5072.0
2024-05-02 14:40:00,113.58,113.65,113.34,113.51,9433.0,112.5098,112.5792,112.2721,112.4405,9433.0
2024-05-02 14:50:00,113.54,113.72,113.48,113.58,7405.0,112.4702,112.6485,112.4108,112.5098,7405.0
2024-05-02 15:00:00,113.6,113.84,113.47,113.84,13232.0,112.5296,112.7674,112.4009,112.7674,13232.0
2024-05-02 15:10:00,113.81,113.86,113.45,113.49,9494.0,112.7377,112.7872,112.381,112.4207,9494.0
2024-05-02 15:20:00,113.51,113.89,113.48,113.85,22378.0,112.4405,112.8169,112.4108,112.7773,22378.0
2024-05-02 15:30:00,113.83,113.83,113.39,113.51,17208.0,112.7575,112.7575,112.3216,112.4405,17208.0
2024-05-02 15:40:00,113.57,113.69,113.36,113.46,19883.0,112.4999,112.6188,112.2919,112.3909,19883.0
2024-05-02 15:50:00,113.47,113.91,113.32,113.87,178987.0,112.4009,112.8367,112.2523,112.7971,178987.0
2024-05-03 09:30:00,117.62,119.47,117.48,119.04,175714.0,116.5118,118.3443,116.3731,117.9184,175714.0
2024-05-03 09:40:00,118.87,120.25,118.87,119.77,43082.0,117.75,119.117,117.75,118.6415,43082.0
2024-05-03 09:50:00,119.9,120.74,119.56,120.44,56126.0,118.7703,119.6024,118.4335,119.3052,56126.0
2024-05-03 10:00:00,120.38,120.5,119.27,119.87,36489.0,119.2457,119.3646,118.1462,118.7406,36489.0
2024-05-03 10:10:00,119.81,119.94,119.17,119.17,29870.0,118.6811,118.8099,118.0471,118.0471,29870.0
2024-05-03 10:20:00,119.23,119.24,118.57,118.84,23176.0,118.1066,118.1165,117.4528,117.7203,23176.0
2024-05-03 10:30:00,118.92,118.92,117.95,118.19,14613.0,117.7995,117.7995,116.8386,117.0764,14613.0
2024-05-03 10:40:00,118.18,118.22,117.81,118.06,16656.0,117.0665,117.1061,116.7,116.9476,16656.0
2024-05-03 10:50:00,118.12,118.12,117.61,117.61,13801.0,117.007,117.007,116.5018,116.5018,13801.0
2024-05-03 11:00:00,117.65,118.27,117.65,117.84,12731.0,116.5415,117.1556,116.5415,116.7297,12731.0
2024-05-03 11:10:00,117.78,118.14,117.72,118.03,8819.0,116.6702,117.0269,116.6108,116.9179,8819.0
2024-05-03 11:20:00,118.08,118.11,117.79,118.04,10011.0,116.9674,116.9971,116.6802,116.9278,10011.0
2024-05-03 11:30:00,118.06,118.15,118.0,118.03,9085.0,116.9476,117.0368,116.8882,116.9179,9085.0
2024-05-03 11:40:00,118.08,118.08,117.44,117.52,6997.0,116.9674,116.9674,116.3334,116.4127,6997.0
2024-05-03 11:50:00,117.62,118.05,117.6,117.79,5988.0,116.5118,116.9377,116.4919,116.6802,5988.0
2024-05-03 12:00:00,117.82,118.03,117.82,117.92,9113.0,116.7099,116.9179,116.7099,116.8089,9113.0
2024-05-03 12:10:00,117.93,117.94,117.3,117.33,8270.0,116.8188,116.8287,116.1948,116.2245,8270.0
2024-05-03 12:20:00,117.37,117.69,117.18,117.68,8984.0,116.2641,116.5811,116.0759,116.5712,8984.0
2024-05-03 12:30:00,117.77,118.08,117.77,118.06,13334.0,116.6603,116.9674,116.6603,116.9476,13334.0
2024-05-03 12:40:00,118.04,118.13,117.94,117.99,10729.0,116.9278,117.0169,116.8287,116.8783,10729.0
2024-05-03 12:50:00,118.04,118.04,117.83,118.0,16715.0,116.9278,116.9278,116.7198,116.8882,16715.0
2024-05-03 13:00:00,118.03,118.15,117.99,118.04,10500.0,116.9179,117.0368,116.8783,116.9278,10500.0
2024-05-03 13:10:00,118.03,118.09,117.74,117.75,10756.0,116.9179,116.9773,116.6306,116.6405,10756.0
2024-05-03 13:20:00,117.74,117.74,117.47,117.47,7427.0,116.6306,116.6306,116.3632,116.3632,7427.0
2024-05-03 13:30:00,117.52,117.82,117.34,117.81,13120.0,116.4127,116.7099,116.2344,116.7,13120.0
2024-05-03 13:40:00,117.83,117.97,117.71,117.96,8283.0,116.7198,116.8585,116.6009,116.8485,8283.0
2024-05-03 13:50:00,117.96,118.14,117.93,117.98,12445.0,116.8485,117.0269,116.8188,116.8684,12445.0
2024-05-03 14:00:00,117.9,117.93,117.68,117.82,11607.0,116.7891,116.8188,116.5712,116.7099,11607.0
2024-05-03 14:10:00,117.78,117.82,117.52,117.63,16510.0,116.6702,116.7099,116.4127,116.5217,16510.0
2024-05-03 14:20:00,117.6,117.64,117.47,117.47,13019.0,116.4919,116.5316,116.3632,116.3632,13019.0
2024-05-03 14:30:00,117.48,117.76,117.39,117.39,12417.0,116.3731,116.6504,116.2839,116.2839,12417.0
2024-05-03 14:40:00,117.35,117.6,117.31,117.5,14129.0,116.2443,116.4919,116.2047,116.3929,14129.0
2024-05-03 14:50:00,117.5,117.53,117.35,117.38,11585.0,116.3929,116.4226,116.2443,116.274,11585.0
2024-05-03 15:00:00,117.39,117.48,117.22,117.23,23096.0,116.2839,116.3731,116.1155,116.1254,23096.0
2024-05-03 15:10:00,117.25,117.44,117.08,117.31,20053.0,116.1452,116.3334,115.9768,116.2047,20053.0
2024-05-03 15:20:00,117.28,117.47,117.25,117.47,15031.0,116.175,116.3632,116.1452,116.3632,15031.0
2024-05-03 15:30:00,117.43,117.44,117.07,117.2,17247.0,116.3235,116.3334,115.9669,116.0957,17247.0
2024-05-03 15:40:00,117.21,117.25,116.84,116.84,25928.0,116.1056,116.1452,115.7391,115.7391,25928.0
2024-05-03 15:50:00,116.97,117.09,116.59,116.69,147625.0,115.8679,115.9867,115.4915,115.5905,147625.0
2024-05-06 09:30:00,118.13,118.74,116.95,117.15,34516.0,117.0169,117.6212,115.8481,116.0462,34516.0
2024-05-06 09:40:00,117.35,118.04,117.35,117.93,11279.0,116.2443,116.9278,116.2443,116.8188,11279.0
2024-05-06 09:50:00,117.84,118.07,117.75,118.04,29738.0,116.7297,116.9575,116.6405,116.9278,29738.0
2024-05-06 10:00:00,118.06,118.16,117.87,117.98,22682.0,116.9476,117.0467,116.7594,116.8684,22682.0
2024-05-06 10:10:00,117.88,118.13,117.67,117.92,14789.0,116.7693,117.0169,116.5613,116.8089,14789.0
2024-05-06 10:20:00,117.92,117.94,117.71,117.89,9596.0,116.8089,116.8287,116.6009,116.7792,9596.0
2024-05-06 10:30:00,117.89,118.02,117.78,118.01,9128.0,116.7792,116.908,116.6702,116.8981,9128.0
2024-05-06 10:40:00,118.01,118.06,117.7,117.89,9852.0,116.8981,116.9476,116.591,116.7792,9852.0
2024-05-06 10:50:00,117.92,117.97,117.71,117.71,7468.0,116.8089,116.8585,116.6009,116.6009,7468.0
2024-05-06 11:00:00,117.73,117.76,117.46,117.76,8711.0,116.6207,116.6504,116.3533,116.6504,8711.0
2024-05-06 11:10:00,117.78,117.78,117.49,117.59,5431.0,116.6702,116.6702,116.383,116.482,5431.0
2024-05-06 11:20:00,117.61,117.81,117.53,117.71,7744.0,116.5018,116.7,116.4226,116.6009,7744.0
2024-05-06 11:30:00,117.71,117.85,117.69,117.75,6220.0,116.6009,116.7396,116.5811,116.6405,6220.0
2024-05-06 11:40:00,117.84,117.93,117.73,117.78,5306.0,116.7297,116.8188,116.6207,116.6702,5306.0
2024-05-06 11:50:00,117.8,117.94,117.74,117.87,9765.0,116.6901,116.8287,116.6306,116.7594,9765.0
2024-05-06 12:00:00,117.83,117.97,117.78,117.87,7141.0,116.7198,116.8585,116.6702,116.7594,7141.0
2024-05-06 12:10:00,117.87,117.95,117.79,117.8,5856.0,116.7594,116.8386,116.6802,116.6901,5856.0
2024-05-06 12:20:00,117.84,118.01,117.7,117.95,6056.0,116.7297,116.8981,116.591,116.8386,6056.0
2024-05-06 12:30:00,118.0,118.03,117.88,118.0,9599.0,116.8882,116.9179,116.7693,116.8882,9599.0
2024-05-06 12:40:00,118.01,118.02,117.66,117.74,16008.0,116.8981,116.908,116.5514,116.6306,16008.0
2024-05-06 12:50:00,117.69,117.93,117.66,117.92,12703.0,116.5811,116.8188,116.5514,116.8089,12703.0
2024-05-06 13:00:00,117.92,117.96,117.75,117.79,51378.0,116.8089,116.8485,116.6405,116.6802,51378.0
2024-05-06 13:10:00,117.8,117.85,117.72,117.73,9226.0,116.6901,116.7396,116.6108,116.6207,9226.0
2024-05-06 13:20:00,117.76,117.84,117.72,117.79,9577.0,116.6504,116.7297,116.6108,116.6802,9577.0
2024-05-06 13:30:00,117.76,117.82,117.67,117.8,10528.0,116.6504,116.7099,116.5613,116.6901,10528.0
2024-05-06 13:40:00,117.82,117.92,117.75,117.84,18903.0,116.7099,116.8089,116.6405,116.7297,18903.0
2024-05-06 13:50:00,117.84,118.12,117.78,117.94,37350.0,116.7297,117.007,116.6702,116.8287,37350.0
2024-05-06 14:00:00,117.9,118.06,117.87,117.97,14359.0,116.7891,116.9476,116.7594,116.8585,14359.0
2024-05-06 14:10:00,118.0,118.12,117.83,118.04,43297.0,116.8882,117.007,116.7198,116.9278,43297.0
2024-05-06 14:20:00,118.06,118.06,117.81,117.93,12007.0,116.9476,116.9476,116.7,116.8188,12007.0
2024-05-06 14:30:00,117.98,117.98,117.84,117.84,8195.0,116.8684,116.8684,116.7297,116.7297,8195.0
2024-05-06 14:40:00,117.84,117.87,117.69,117.83,10165.0,116.7297,116.7594,116.5811,116.7198,10165.0
2024-05-06 14:50:00,117.78,117.92,117.76,117.88,15657.0,116.6702,116.8089,116.6504,116.7693,15657.0
2024-05-06 15:00:00,117.88,117.88,117.64,117.72,26020.0,116.7693,116.7693,116.5316,116.6108,26020.0
2024-05-06 15:10:00,117.72,117.78,117.54,117.74,11625.0,116.6108,116.6702,116.4325,116.6306,11625.0
2024-05-06 15:20:00,117.75,117.82,117.68,117.72,14823.0,116.6405,116.7099,116.5712,116.6108,14823.0
2024-05-06 15:30:00,117.71,117.81,117.56,117.59,22903.0,116.6009,116.7,116.4523,116.482,22903.0
2024-05-06 15:40:00,117.6,117.8,117.59,117.73,24996.0,116.4919,116.6901,116.482,116.6207,24996.0
2024-05-06 15:50:00,117.72,117.82,117.44,117.65,188510.0,116.6108,116.7099,116.3334,116.5415,188510.0
2024-05-07 09:30:00,117.78,118.54,117.38,117.91,84272.0,116.6702,117.4231,116.274,116.799,84272.0
2024-05-07 09:40:00,117.99,118.35,117.84,118.09,50541.0,116.8783,117.2349,116.7297,116.9773,50541.0
2024-05-07 09:50:00,118.11,118.75,117.97,118.55,60635.0,116.9971,117.6311,116.8585,117.433,60635.0
2024-05-07 10:00:00,118.61,118.62,118.07,118.07,28812.0,117.4924,117.5023,116.9575,116.9575,28812.0
2024-05-07 10:10:00,118.09,118.48,118.06,118.39,23859.0,116.9773,117.3636,116.9476,117.2745,23859.0
2024-05-07 10:20:00,118.42,118.56,118.36,118.55,33912.0,117.3042,117.4429,117.2448,117.433,33912.0
2024-05-07 10:30:00,118.52,118.7,118.3,118.33,170026.0,117.4033,117.5816,117.1853,117.2151,170026.0
2024-05-07 10:40:00,118.3,118.39,117.85,118.38,19607.0,117.1853,117.2745,116.7396,117.2646,19607.0
2024-05-07 10:50:00,118.38,118.61,118.37,118.47,16092.0,117.2646,117.4924,117.2547,117.3537,16092.0
2024-05-07 11:00:00,118.5,118.61,118.25,118.38,17859.0,117.3835,117.4924,117.1358,117.2646,17859.0
2024-05-07 11:10:00,118.32,118.32,118.02,118.11,12219.0,117.2052,117.2052,116.908,116.9971,12219.0
2024-05-07 11:20:00,118.07,118.13,117.81,117.95,14073.0,116.9575,117.0169,116.7,116.8386,14073.0
2024-05-07 11:30:00,117.95,118.19,117.9,118.09,10323.0,116.8386,117.0764,116.7891,116.9773,10323.0
2024-05-07 11:40:00,118.14,118.25,118.08,118.12,7041.0,117.0269,117.1358,116.9674,117.007,7041.0
2024-05-07 11:50:00,118.13,118.24,117.97,118.07,11757.0,117.0169,117.1259,116.8585,116.9575,11757.0
2024-05-07 12:00:00,118.08,118.22,118.03,118.22,4199.0,116.9674,117.1061,116.9179,117.1061,4199.0
2024-05-07 12:10:00,118.16,118.2,118.09,118.18,4725.0,117.0467,117.0863,116.9773,117.0665,4725.0
2024-05-07 12:20:00,118.17,118.39,118.17,118.38,4131.0,117.0566,117.2745,117.0566,117.2646,4131.0
2024-05-07 12:30:00,118.35,118.5,118.17,118.27,16492.0,117.2349,117.3835,117.0566,117.1556,16492.0
2024-05-07 12:40:00,118.25,118.3,118.02,118.12,9245.0,117.1358,117.1853,116.908,117.007,9245.0
2024-05-07 12:50:00,118.11,118.16,117.99,118.12,4240.0,116.9971,117.0467,116.8783,117.007,4240.0
2024-05-07 13:00:00,118.11,118.21,118.09,118.1,6199.0,116.9971,117.0962,116.9773,116.9872,6199.0
2024-05-07 13:10:00,118.14,118.14,117.93,118.0,5817.0,117.0269,117.0269,116.8188,116.8882,5817.0
2024-05-07 13:20:00,118.0,118.02,117.91,117.92,5535.0,116.8882,116.908,116.799,116.8089,5535.0
2024-05-07 13:30:00,117.91,118.0,117.83,117.83,8811.0,116.799,116.8882,116.7198,116.7198,8811.0
2024-05-07 13:40:00,117.81,117.98,117.62,117.64,12610.0,116.7,116.8684,116.5118,116.5316,12610.0
2024-05-07 13:50:00,117.63,117.71,117.45,117.46,25708.0,116.5217,116.6009,116.3434,116.3533,25708.0
2024-05-07 14:00:00,117.46,117.69,117.45,117.47,7115.0,116.3533,116.5811,116.3434,116.3632,7115.0
2024-05-07 14:10:00,117.5,117.65,117.43,117.45,7610.0,116.3929,116.5415,116.3235,116.3434,7610.0
2024-05-07 14:20:00,117.46,117.48,117.2,117.33,25820.0,116.3533,116.3731,116.0957,116.2245,25820.0
2024-05-07 14:30:00,117.36,117.58,117.29,117.57,6631.0,116.2542,116.4721,116.1849,116.4622,6631.0
2024-05-07 14:40:00,117.6,117.61,117.34,117.34,12392.0,116.4919,116.5018,116.2344,116.2344,12392.0
2024-05-07 14:50:00,117.35,117.44,117.25,117.34,20275.0,116.2443,116.3334,116.1452,116.2344,20275.0
2024-05-07 15:00:00,117.33,117.58,117.22,117.57,12495.0,116.2245,116.4721,116.1155,116.4622,12495.0
2024-05-07 15:10:00,117.6,117.7,117.42,117.48,10386.0,116.4919,116.591,116.3136,116.3731,10386.0
2024-05-07 15:20:00,117.5,117.73,117.46,117.63,10379.0,116.3929,116.6207,116.3533,116.5217,10379.0
2024-05-07 15:30:00,117.62,117.68,117.42,117.62,18957.0,116.5118,116.5712,116.3136,116.5118,18957.0
2024-05-07 15:40:00,117.63,117.69,117.47,117.63,19475.0,116.5217,116.5811,116.3632,116.5217,19475.0
2024-05-07 15:50:00,117.69,117.69,116.92,116.95,173233.0,116.5811,116.5811,115.8183,115.8481,173233.0
2024-05-08 09:30:00,115.8,116.3,115.52,116.25,43102.0,114.7089,115.2042,114.4315,115.1547,43102.0
2024-05-08 09:40:00,116.22,116.47,116.13,116.41,15641.0,115.1249,115.3726,115.0358,115.3132,15641.0
2024-05-08 09:50:00,116.46,116.62,116.11,116.51,13779.0,115.3627,115.5212,115.016,115.4122,13779.0
2024-05-08 10:00:00,116.57,116.71,116.17,116.24,10543.0,115.4716,115.6103,115.0754,115.1448,10543.0
2024-05-08 10:10:00,116.25,116.25,115.93,116.0,8338.0,115.1547,115.1547,114.8377,114.907,8338.0
2024-05-08 10:20:00,116.01,116.31,116.01,116.29,9420.0,114.9169,115.2141,114.9169,115.1943,9420.0
2024-05-08 10:30:00,116.23,116.3,115.91,116.01,11575.0,115.1348,115.2042,114.8179,114.9169,11575.0
2024-05-08 10:40:00,115.96,116.22,115.96,116.2,6237.0,114.8674,115.1249,114.8674,115.1051,6237.0
2024-05-08 10:50:00,116.17,116.18,115.68,115.76,7895.0,115.0754,115.0853,114.59,114.6693,7895.0
2024-05-08 11:00:00,115.73,116.0,115.64,115.93,10527.0,114.6396,114.907,114.5504,114.8377,10527.0
2024-05-08 11:10:00,116.0,116.08,115.65,115.68,12980.0,114.907,114.9863,114.5603,114.59,12980.0
2024-05-08 11:20:00,115.65,115.83,115.59,115.66,11296.0,114.5603,114.7386,114.5009,114.5702,11296.0
2024-05-08 11:30:00,115.69,115.7,115.51,115.62,10949.0,114.5999,114.6098,114.4216,114.5306,10949.0
2024-05-08 11:40:00,115.6,115.67,115.41,115.49,9501.0,114.5108,114.5801,114.3226,114.4018,9501.0
2024-05-08 11:50:00,115.46,115.73,115.46,115.51,18344.0,114.3721,114.6396,114.3721,114.4216,18344.0
2024-05-08 12:00:00,115.48,115.6,115.35,115.37,8213.0,114.3919,114.5108,114.2631,114.283,8213.0
2024-05-08 12:10:00,115.35,115.61,115.21,115.61,7718.0,114.2631,114.5207,114.1245,114.5207,7718.0
2024-05-08 12:20:00,115.61,115.65,115.41,115.43,9277.0,114.5207,114.5603,114.3226,114.3424,9277.0
2024-05-08 12:30:00,115.39,115.43,115.08,115.29,10937.0,114.3028,114.3424,113.9957,114.2037,10937.0
2024-05-08 12:40:00,115.28,115.73,115.26,115.62,5795.0,114.1938,114.6396,114.174,114.5306,5795.0
2024-05-08 12:50:00,115.66,115.7,115.41,115.48,8430.0,114.5702,114.6098,114.3226,114.3919,8430.0
2024-05-08 13:00:00,115.45,115.56,115.33,115.51,6319.0,114.3622,114.4712,114.2433,114.4216,6319.0
2024-05-08 13:10:00,115.43,115.65,115.43,115.5,10712.0,114.3424,114.5603,114.3424,114.4117,10712.0
2024-05-08 13:20:00,115.5,115.52,115.37,115.5,17490.0,114.4117,114.4315,114.283,114.4117,17490.0
2024-05-08 13:30:00,115.49,115.9,115.48,115.71,17936.0,114.4018,114.808,114.3919,114.6197,17936.0
2024-05-08 13:40:00,115.86,116.07,115.84,116.04,6698.0,114.7683,114.9764,114.7485,114.9466,6698.0
2024-05-08 13:50:00,116.09,116.09,115.85,116.0,13232.0,114.9962,114.9962,114.7584,114.907,13232.0
2024-05-08 14:00:00,116.01,116.01,115.69,115.83,9000.0,114.9169,114.9169,114.5999,114.7386,9000.0
2024-05-08 14:10:00,115.84,116.07,115.83,116.0,9308.0,114.7485,114.9764,114.7386,114.907,9308.0
2024-05-08 14:20:00,116.05,116.14,115.94,116.04,11136.0,114.9565,115.0457,114.8476,114.9466,11136.0
2024-05-08 14:30:00,116.04,116.06,115.84,115.94,15088.0,114.9466,114.9665,114.7485,114.8476,15088.0
2024-05-08 14:40:00,115.96,116.03,115.93,115.96,7589.0,114.8674,114.9367,114.8377,114.8674,7589.0
2024-05-08 14:50:00,115.95,115.97,115.74,115.83,10758.0,114.8575,114.8773,114.6495,114.7386,10758.0
2024-05-08 15:00:00,115.84,115.87,115.66,115.67,12292.0,114.7485,114.7782,114.5702,114.5801,12292.0
2024-05-08 15:10:00,115.68,115.8,115.63,115.8,15717.0,114.59,114.7089,114.5405,114.7089,15717.0
2024-05-08 15:20:00,115.79,115.83,115.51,115.83,17742.0,114.699,114.7386,114.4216,114.7386,17742.0
2024-05-08 15:30:00,115.84,116.0,115.72,115.85,19314.0,114.7485,114.907,114.6297,114.7584,19314.0
2024-05-08 15:40:00,115.85,115.92,115.7,115.87,21063.0,114.7584,114.8278,114.6098,114.7782,21063.0
2024-05-08 15:50:00,116.03,116.03,115.72,115.78,86754.0,114.9367,114.9367,114.6297,114.6891,86754.0
2024-05-09 09:30:00,116.13,116.78,116.03,116.36,17392.0,115.0358,115.6797,114.9367,115.2636,17392.0
2024-05-09 09:40:00,116.19,116.45,116.06,116.34,7387.0,115.0952,115.3528,114.9665,115.2438,7387.0
2024-05-09 09:50:00,116.35,116.89,116.35,116.87,10549.0,115.2537,115.7886,115.2537,115.7688,10549.0
2024-05-09 10:00:00,116.8,117.38,116.76,117.29,29434.0,115.6995,116.274,115.6599,116.1849,29434.0
2024-05-09 10:10:00,117.22,117.22,116.89,117.13,13766.0,116.1155,116.1155,115.7886,116.0264,13766.0
2024-05-09 10:20:00,117.13,117.36,117.08,117.2,17336.0,116.0264,116.2542,115.9768,116.0957,17336.0
2024-05-09 10:30:00,117.2,117.42,117.2,117.31,8517.0,116.0957,116.3136,116.0957,116.2047,8517.0
2024-05-09 10:40:00,117.28,117.48,117.17,117.4,22303.0,116.175,116.3731,116.066,116.2938,22303.0
2024-05-09 10:50:00,117.39,117.66,117.35,117.49,14250.0,116.2839,116.5514,116.2443,116.383,14250.0
2024-05-09 11:00:00,117.53,117.61,117.39,117.51,6432.0,116.4226,116.5018,116.2839,116.4028,6432.0
2024-05-09 11:10:00,117.46,117.49,117.19,117.19,11493.0,116.3533,116.383,116.0858,116.0858,11493.0
2024-05-09 11:20:00,117.25,117.3,117.07,117.25,10560.0,116.1452,116.1948,115.9669,116.1452,10560.0
2024-05-09 11:30:00,117.25,117.28,117.09,117.09,6950.0,116.1452,116.175,115.9867,115.9867,6950.0
2024-05-09 11:40:00,117.09,117.14,116.97,117.08,5424.0,115.9867,116.0363,115.8679,115.9768,5424.0
2024-05-09 11:50:00,117.13,117.22,116.98,117.02,7568.0,116.0264,116.1155,115.8778,115.9174,7568.0
2024-05-09 12:00:00,117.03,117.13,117.01,117.03,7024.0,115.9273,116.0264,115.9075,115.9273,7024.0
2024-05-09 12:10:00,117.07,117.35,117.06,117.25,15400.0,115.9669,116.2443,115.957,116.1452,15400.0
2024-05-09 12:20:00,117.27,117.36,117.18,117.18,6359.0,116.165,116.2542,116.0759,116.0759,6359.0
2024-05-09 12:30:00,117.22,117.22,117.05,117.12,13041.0,116.1155,116.1155,115.9471,116.0165,13041.0
2024-05-09 12:40:00,117.19,117.35,117.19,117.25,11532.0,116.0858,116.2443,116.0858,116.1452,11532.0
2024-05-09 12:50:00,117.27,117.33,117.22,117.24,5981.0,116.165,116.2245,116.1155,116.1353,5981.0
2024-05-09 13:00:00,117.2,117.35,117.12,117.29,9497.0,116.0957,116.2443,116.0165,116.1849,9497.0
2024-05-09 13:10:00,117.25,117.33,117.15,117.15,5678.0,116.1452,116.2245,116.0462,116.0462,5678.0
2024-05-09 13:20:00,117.16,117.37,117.1,117.29,8452.0,116.0561,116.2641,115.9967,116.1849,8452.0
2024-05-09 13:30:00,117.26,117.3,117.2,117.29,6426.0,116.1551,116.1948,116.0957,116.1849,6426.0
2024-05-09 13:40:00,117.28,117.36,117.21,117.23,8969.0,116.175,116.2542,116.1056,116.1254,8969.0
2024-05-09 13:50:00,117.25,117.28,117.2,117.25,6763.0,116.1452,116.175,116.0957,116.1452,6763.0
2024-05-09 14:00:00,117.28,117.32,117.19,117.28,9762.0,116.175,116.2146,116.0858,116.175,9762.0
2024-05-09 14:10:00,117.31,117.38,117.2,117.25,24699.0,116.2047,116.274,116.0957,116.1452,24699.0
2024-05-09 14:20:00,117.26,117.48,117.22,117.48,26253.0,116.1551,116.3731,116.1155,116.3731,26253.0
2024-05-09 14:30:00,117.45,117.55,117.21,117.27,23751.0,116.3434,116.4424,116.1056,116.165,23751.0
2024-05-09 14:40:00,117.25,117.26,117.18,117.22,9591.0,116.1452,116.1551,116.0759,116.1155,9591.0
2024-05-09 14:50:00,117.24,117.31,117.2,117.24,17447.0,116.1353,116.2047,116.0957,116.1353,17447.0
2024-05-09 15:00:00,117.24,117.39,117.2,117.25,23706.0,116.1353,116.2839,116.0957,116.1452,23706.0
2024-05-09 15:10:00,117.29,117.29,117.21,117.27,16537.0,116.1849,116.1849,116.1056,116.165,16537.0
2024-05-09 15:20:00,117.27,117.35,117.17,117.22,20249.0,116.165,116.2443,116.066,116.1155,20249.0
2024-05-09 15:30:00,117.22,117.45,117.16,117.4,24749.0,116.1155,116.3434,116.0561,116.2938,24749.0
2024-05-09 15:40:00,117.37,117.38,117.09,117.18,24249.0,116.2641,116.274,115.9867,116.0759,24249.0
2024-05-09 15:50:00,117.18,117.28,116.89,117.04,161724.0,116.0759,116.175,115.7886,115.9372,161724.0
2024-05-10 09:30:00,117.22,118.0,116.99,117.3,28255.0,116.1155,116.8882,115.8877,116.1948,28255.0
2024-05-10 09:40:00,117.26,117.58,117.0,117.57,12649.0,116.1551,116.4721,115.8976,116.4622,12649.0
2024-05-10 09:50:00,117.66,117.77,117.37,117.57,21078.0,116.5514,116.6603,116.2641,116.4622,21078.0
2024-05-10 10:00:00,117.52,117.52,116.86,117.22,10818.0,116.4127,116.4127,115.7589,116.1155,10818.0
2024-05-10 10:10:00,117.26,117.46,117.26,117.42,7071.0,116.1551,116.3533,116.1551,116.3136,7071.0
2024-05-10 10:20:00,117.4,117.53,117.26,117.35,10766.0,116.2938,116.4226,116.1551,116.2443,10766.0
2024-05-10 10:30:00,117.38,117.57,117.23,117.52,15909.0,116.274,116.4622,116.1254,116.4127,15909.0
2024-05-10 10:40:00,117.51,117.61,117.32,117.32,20159.0,116.4028,116.5018,116.2146,116.2146,20159.0
2024-05-10 10:50:00,117.32,117.5,117.22,117.44,10624.0,116.2146,116.3929,116.1155,116.3334,10624.0
2024-05-10 11:00:00,117.5,117.81,117.5,117.7,16344.0,116.3929,116.7,116.3929,116.591,16344.0
2024-05-10 11:10:00,117.66,117.73,117.52,117.64,13286.0,116.5514,116.6207,116.4127,116.5316,13286.0
2024-05-10 11:20:00,117.62,117.68,117.47,117.59,26558.0,116.5118,116.5712,116.3632,116.482,26558.0
2024-05-10 11:30:00,117.63,117.69,117.5,117.59,9180.0,116.5217,116.5811,116.3929,116.482,9180.0
2024-05-10 11:40:00,117.52,117.56,117.39,117.53,8310.0,116.4127,116.4523,116.2839,116.4226,8310.0
2024-05-10 11:50:00,117.53,117.75,117.49,117.7,12456.0,116.4226,116.6405,116.383,116.591,12456.0
2024-05-10 12:00:00,117.7,117.75,117.54,117.69,14950.0,116.591,116.6405,116.4325,116.5811,14950.0
2024-05-10 12:10:00,117.71,117.91,117.71,117.89,10950.0,116.6009,116.799,116.6009,116.7792,10950.0
2024-05-10 12:20:00,117.88,117.99,117.84,117.87,7849.0,116.7693,116.8783,116.7297,116.7594,7849.0
2024-05-10 12:30:00,117.87,118.02,117.79,117.84,17805.0,116.7594,116.908,116.6802,116.7297,17805.0
2024-05-10 12:40:00,117.85,117.89,117.73,117.87,24277.0,116.7396,116.7792,116.6207,116.7594,24277.0
2024-05-10 12:50:00,117.88,118.09,117.84,118.01,66277.0,116.7693,116.9773,116.7297,116.8981,66277.0
2024-05-10 13:00:00,118.01,118.06,117.83,117.84,13253.0,116.8981,116.9476,116.7198,116.7297,13253.0
2024-05-10 13:10:00,117.83,117.93,117.8,117.87,5097.0,116.7198,116.8188,116.6901,116.7594,5097.0
2024-05-10 13:20:00,117.83,117.94,117.73,117.92,7191.0,116.7198,116.8287,116.6207,116.8089,7191.0
2024-05-10 13:30:00,117.97,118.08,117.92,118.01,93373.0,116.8585,116.9674,116.8089,116.8981,93373.0
2024-05-10 13:40:00,118.01,118.04,117.87,117.97,6315.0,116.8981,116.9278,116.7594,116.8585,6315.0
2024-05-10 13:50:00,117.98,117.99,117.75,117.88,9489.0,116.8684,116.8783,116.6405,116.7693,9489.0
2024-05-10 14:00:00,117.87,117.87,117.63,117.74,7990.0,116.7594,116.7594,116.5217,116.6306,7990.0
2024-05-10 14:10:00,117.74,117.94,117.7,117.81,28970.0,116.6306,116.8287,116.591,116.7,28970.0
2024-05-10 14:20:00,117.64,117.74,117.62,117.65,2198.0,116.5316,116.6306,116.5118,116.5415,2198.0
2024-05-10 14:30:00,117.65,117.73,117.58,117.64,18603.0,116.5415,116.6207,116.4721,116.5316,18603.0
2024-05-10 14:40:00,117.7,117.8,117.65,117.8,17927.0,116.591,116.6901,116.5415,116.6901,17927.0
2024-05-10 14:50:00,117.81,117.84,117.71,117.75,13482.0,116.7,116.7297,116.6009,116.6405,13482.0
2024-05-10 15:00:00,117.76,117.84,117.73,117.81,11933.0,116.6504,116.7297,116.6207,116.7,11933.0
2024-05-10 15:10:00,117.78,117.82,117.74,117.79,14627.0,116.6702,116.7099,116.6306,116.6802,14627.0
2024-05-10 15:20:00,117.79,117.83,117.69,117.76,13731.0,116.6802,116.7198,116.5811,116.6504,13731.0
2024-05-10 15:30:00,117.77,117.9,117.69,117.88,40509.0,116.6603,116.7891,116.5811,116.7693,40509.0
2024-05-10 15:40:00,117.92,118.07,117.62,117.7,36905.0,116.8089,116.9575,116.5118,116.591,36905.0
2024-05-10 15:50:00,117.75,117.92,117.61,117.61,138671.0,116.6405,116.8089,116.5018,116.5018,138671.0
2024-05-13 09:30:00,118.56,118.56,117.9,118.07,20436.0,117.4429,117.4429,116.7891,116.9575,20436.0
2024-05-13 09:40:00,118.07,118.07,117.5,117.98,13237.0,116.9575,116.9575,116.3929,116.8684,13237.0
2024-05-13 09:50:00,118.06,118.23,117.95,118.17,68480.0,116.9476,117.116,116.8386,117.0566,68480.0
2024-05-13 10:00:00,118.18,118.35,118.0,118.22,26614.0,117.0665,117.2349,116.8882,117.1061,26614.0
2024-05-13 10:10:00,118.2,118.25,118.08,118.2,10768.0,117.0863,117.1358,116.9674,117.0863,10768.0
2024-05-13 10:20:00,118.24,118.24,117.63,117.83,15372.0,117.1259,117.1259,116.5217,116.7198,15372.0
2024-05-13 10:30:00,117.8,117.84,117.6,117.65,11625.0,116.6901,116.7297,116.4919,116.5415,11625.0
2024-05-13 10:40:00,117.69,117.78,117.41,117.44,16826.0,116.5811,116.6702,116.3037,116.3334,16826.0
2024-05-13 10:50:00,117.44,117.6,117.22,117.54,11797.0,116.3334,116.4919,116.1155,116.4325,11797.0
2024-05-13 11:00:00,117.58,117.59,117.26,117.32,8199.0,116.4721,116.482,116.1551,116.2146,8199.0
2024-05-13 11:10:00,117.24,117.46,117.15,117.29,7276.0,116.1353,116.3533,116.0462,116.1849,7276.0
2024-05-13 11:20:00,117.24,117.3,117.13,117.13,9667.0,116.1353,116.1948,116.0264,116.0264,9667.0
2024-05-13 11:30:00,117.08,117.4,116.95,117.25,13382.0,115.9768,116.2938,115.8481,116.1452,13382.0
2024-05-13 11:40:00,117.23,117.48,117.2,117.45,8217.0,116.1254,116.3731,116.0957,116.3434,8217.0
2024-05-13 11:50:00,117.43,117.57,117.43,117.52,9186.0,116.3235,116.4622,116.3235,116.4127,9186.0
2024-05-13 12:00:00,117.53,117.57,117.4,117.47,14100.0,116.4226,116.4622,116.2938,116.3632,14100.0
2024-05-13 12:10:00,117.46,117.51,117.38,117.44,6084.0,116.3533,116.4028,116.274,116.3334,6084.0
2024-05-13 12:20:00,117.42,117.67,117.38,117.65,6769.0,116.3136,116.5613,116.274,116.5415,6769.0
2024-05-13 12:30:00,117.63,117.63,117.44,117.5,6896.0,116.5217,116.5217,116.3334,116.3929,6896.0
2024-05-13 12:40:00,117.49,117.51,117.24,117.26,7348.0,116.383,116.4028,116.1353,116.1551,7348.0
2024-05-13 12:50:00,117.28,117.3,117.11,117.21,6173.0,116.175,116.1948,116.0066,116.1056,6173.0
2024-05-13 13:00:00,117.19,117.24,116.8,116.81,7401.0,116.0858,116.1353,115.6995,115.7094,7401.0
2024-05-13 13:10:00,116.74,116.87,116.68,116.8,8780.0,115.64,115.7688,115.5806,115.6995,8780.0
2024-05-13 13:20:00,116.77,116.89,116.74,116.82,4902.0,115.6698,115.7886,115.64,115.7193,4902.0
2024-05-13 13:30:00,116.8,116.9,116.79,116.82,5735.0,115.6995,115.7985,115.6896,115.7193,5735.0
2024-05-13 13:40:00,116.83,116.9,116.73,116.87,5777.0,115.7292,115.7985,115.6301,115.7688,5777.0
2024-05-13 13:50:00,116.89,117.11,116.89,117.06,7455.0,115.7886,116.0066,115.7886,115.957,7455.0
2024-05-13 14:00:00,117.05,117.05,116.93,116.98,7707.0,115.9471,115.9471,115.8283,115.8778,7707.0
2024-05-13 14:10:00,116.98,117.09,116.93,116.94,7209.0,115.8778,115.9867,115.8283,115.8382,7209.0
2024-05-13 14:20:00,116.96,117.01,116.89,116.98,7205.0,115.858,115.9075,115.7886,115.8778,7205.0
2024-05-13 14:30:00,116.99,117.11,116.99,117.04,7584.0,115.8877,116.0066,115.8877,115.9372,7584.0
2024-05-13 14:40:00,117.05,117.09,116.99,117.01,7481.0,115.9471,115.9867,115.8877,115.9075,7481.0
2024-05-13 14:50:00,117.0,117.02,116.88,116.92,6933.0,115.8976,115.9174,115.7787,115.8183,6933.0
2024-05-13 15:00:00,116.93,117.06,116.91,117.03,13337.0,115.8283,115.957,115.8084,115.9273,13337.0
2024-05-13 15:10:00,117.04,117.22,117.04,117.22,10321.0,115.9372,116.1155,115.9372,116.1155,10321.0
2024-05-13 15:20:00,117.21,117.21,116.88,116.98,13145.0,116.1056,116.1056,115.7787,115.8778,13145.0
2024-05-13 15:30:00,116.98,117.24,116.98,117.0,11755.0,115.8778,116.1353,115.8778,115.8976,11755.0
2024-05-13 15:40:00,116.97,117.16,116.88,116.89,20340.0,115.8679,116.0561,115.7787,115.7886,20340.0
2024-05-13 15:50:00,116.89,116.89,116.28,116.38,128289.0,115.7886,115.7886,115.1844,115.2834,128289.0
2024-05-14 09:30:00,117.03,117.3,115.9,115.91,24637.0,115.9273,116.1948,114.808,114.8179,24637.0
2024-05-14 09:40:00,116.02,116.5,115.94,116.49,18917.0,114.9268,115.4023,114.8476,115.3924,18917.0
2024-05-14 09:50:00,116.51,116.98,116.47,116.52,10296.0,115.4122,115.8778,115.3726,115.4221,10296.0
2024-05-14 10:00:00,116.51,116.53,116.0,116.28,12436.0,115.4122,115.432,114.907,115.1844,12436.0
2024-05-14 10:10:00,116.29,116.52,116.28,116.38,23181.0,115.1943,115.4221,115.1844,115.2834,23181.0
2024-05-14 10:20:00,116.36,116.92,116.36,116.78,10626.0,115.2636,115.8183,115.2636,115.6797,10626.0
2024-05-14 10:30:00,116.69,116.69,116.17,116.25,8822.0,115.5905,115.5905,115.0754,115.1547,8822.0
2024-05-14 10:40:00,116.17,116.26,116.06,116.17,11056.0,115.0754,115.1646,114.9665,115.0754,11056.0
2024-05-14 10:50:00,116.1,116.19,115.84,116.19,12769.0,115.0061,115.0952,114.7485,115.0952,12769.0
2024-05-14 11:00:00,116.2,116.55,116.14,116.42,21557.0,115.1051,115.4518,115.0457,115.3231,21557.0
2024-05-14 11:10:00,116.42,116.46,116.19,116.2,12891.0,115.3231,115.3627,115.0952,115.1051,12891.0
2024-05-14 11:20:00,116.16,116.29,116.04,116.28,9688.0,115.0655,115.1943,114.9466,115.1844,9688.0
2024-05-14 11:30:00,116.28,116.36,116.24,116.33,10285.0,115.1844,115.2636,115.1448,115.2339,10285.0
2024-05-14 11:40:00,116.41,116.43,116.18,116.21,7116.0,115.3132,115.333,115.0853,115.115,7116.0
2024-05-14 11:50:00,116.26,116.39,116.26,116.27,7470.0,115.1646,115.2933,115.1646,115.1745,7470.0
2024-05-14 12:00:00,116.26,116.37,116.22,116.25,7165.0,115.1646,115.2735,115.1249,115.1547,7165.0
2024-05-14 12:10:00,116.24,116.49,116.23,116.47,13855.0,115.1448,115.3924,115.1348,115.3726,13855.0
2024-05-14 12:20:00,116.45,116.6,116.44,116.46,7717.0,115.3528,115.5014,115.3429,115.3627,7717.0
2024-05-14 12:30:00,116.43,116.58,116.41,116.41,8512.0,115.333,115.4816,115.3132,115.3132,8512.0
2024-05-14 12:40:00,116.4,116.4,116.24,116.34,7612.0,115.3032,115.3032,115.1448,115.2438,7612.0
2024-05-14 12:50:00,116.34,116.49,116.33,116.48,6375.0,115.2438,115.3924,115.2339,115.3825,6375.0
2024-05-14 13:00:00,116.5,116.52,116.33,116.36,12521.0,115.4023,115.4221,115.2339,115.2636,12521.0
2024-05-14 13:10:00,116.33,116.42,116.3,116.42,6542.0,115.2339,115.3231,115.2042,115.3231,6542.0
2024-05-14 13:20:00,116.41,116.58,116.35,116.55,8349.0,115.3132,115.4816,115.2537,115.4518,8349.0
2024-05-14 13:30:00,116.54,116.66,116.48,116.66,8515.0,115.4419,115.5608,115.3825,115.5608,8515.0
2024-05-14 13:40:00,116.68,116.77,116.61,116.63,6391.0,115.5806,115.6698,115.5113,115.5311,6391.0
2024-05-14 13:50:00,116.64,116.71,116.6,116.6,6100.0,115.541,115.6103,115.5014,115.5014,6100.0
2024-05-14 14:00:00,116.64,116.65,116.49,116.57,7221.0,115.541,115.5509,115.3924,115.4716,7221.0
2024-05-14 14:10:00,116.59,116.8,116.57,116.65,6392.0,115.4915,115.6995,115.4716,115.5509,6392.0
2024-05-14 14:20:00,116.64,116.64,116.51,116.52,7536.0,115.541,115.541,115.4122,115.4221,7536.0
2024-05-14 14:30:00,116.48,116.59,116.45,116.52,9592.0,115.3825,115.4915,115.3528,115.4221,9592.0
2024-05-14 14:40:00,116.54,116.81,116.53,116.63,8899.0,115.4419,115.7094,115.432,115.5311,8899.0
2024-05-14 14:50:00,116.62,116.62,116.51,116.59,8877.0,115.5212,115.5212,115.4122,115.4915,8877.0
2024-05-14 15:00:00,116.59,116.77,116.49,116.5,9965.0,115.4915,115.6698,115.3924,115.4023,9965.0
2024-05-14 15:10:00,116.52,116.52,116.36,116.38,15351.0,115.4221,115.4221,115.2636,115.2834,15351.0
2024-05-14 15:20:00,116.38,116.52,116.33,116.41,25848.0,115.2834,115.4221,115.2339,115.3132,25848.0
2024-05-14 15:30:00,116.41,116.43,116.16,116.17,21973.0,115.3132,115.333,115.0655,115.0754,21973.0
2024-05-14 15:40:00,116.14,116.43,116.14,116.33,26814.0,115.0457,115.333,115.0457,115.2339,26814.0
2024-05-14 15:50:00,116.33,116.51,116.09,116.12,167749.0,115.2339,115.4122,114.9962,115.0259,167749.0
2024-05-15 09:30:00,118.55,120.3,118.55,119.07,107215.0,117.433,119.1665,117.433,117.9481,107215.0
2024-05-15 09:40:00,119.03,119.57,118.69,118.82,47610.0,117.9085,118.4434,117.5717,117.7004,47610.0
2024-05-15 09:50:00,118.78,119.08,118.45,118.95,23985.0,117.6608,117.958,117.3339,117.8292,23985.0
2024-05-15 10:00:00,118.88,119.35,118.75,119.3,113188.0,117.7599,118.2255,117.6311,118.1759,113188.0
2024-05-15 10:10:00,119.26,119.26,118.86,119.23,18866.0,118.1363,118.1363,117.7401,118.1066,18866.0
2024-05-15 10:20:00,119.22,119.36,119.15,119.19,38655.0,118.0967,118.2354,118.0273,118.067,38655.0
2024-05-15 10:30:00,119.17,119.8,119.16,119.55,111492.0,118.0471,118.6712,118.0372,118.4236,111492.0
2024-05-15 10:40:00,119.51,119.57,119.27,119.52,31763.0,118.3839,118.4434,118.1462,118.3938,31763.0
2024-05-15 10:50:00,119.5,119.6,119.19,119.23,81181.0,118.374,118.4731,118.067,118.1066,81181.0
2024-05-15 11:00:00,119.23,120.27,119.19,120.17,398866.0,118.1066,119.1368,118.067,119.0377,398866.0
2024-05-15 11:10:00,120.16,120.6,119.93,120.56,25565.0,119.0278,119.4637,118.8,119.4241,25565.0
2024-05-15 11:20:00,120.7,120.79,120.47,120.61,32637.0,119.5627,119.6519,119.3349,119.4736,32637.0
2024-05-15 11:30:00,120.6,120.81,120.51,120.72,18116.0,119.4637,119.6717,119.3745,119.5825,18116.0
2024-05-15 11:40:00,120.71,120.8,120.58,120.7,12517.0,119.5726,119.6618,119.4439,119.5627,12517.0
2024-05-15 11:50:00,120.67,120.93,120.67,120.84,14180.0,119.533,119.7906,119.533,119.7014,14180.0
2024-05-15 12:00:00,120.89,120.89,120.64,120.69,7985.0,119.7509,119.7509,119.5033,119.5528,7985.0
2024-05-15 12:10:00,120.7,120.93,120.69,120.93,10334.0,119.5627,119.7906,119.5528,119.7906,10334.0
2024-05-15 12:20:00,120.93,121.15,120.92,121.13,17479.0,119.7906,120.0085,119.7807,119.9887,17479.0
2024-05-15 12:30:00,121.17,121.24,121.0,121.0,26880.0,120.0283,120.0976,119.8599,119.8599,26880.0
2024-05-15 12:40:00,121.04,121.33,120.91,121.32,14942.0,119.8995,120.1868,119.7708,120.1769,14942.0
2024-05-15 12:50:00,121.25,121.49,121.25,121.43,15851.0,120.1075,120.3453,120.1075,120.2859,15851.0
2024-05-15 13:00:00,121.52,121.58,121.4,121.44,25236.0,120.375,120.4344,120.2561,120.2958,25236.0
2024-05-15 13:10:00,121.47,121.47,121.32,121.39,8010.0,120.3255,120.3255,120.1769,120.2462,8010.0
2024-05-15 13:20:00,121.39,121.74,121.36,121.73,16845.0,120.2462,120.5929,120.2165,120.583,16845.0
2024-05-15 13:30:00,121.73,121.75,121.59,121.66,17379.0,120.583,120.6028,120.4443,120.5137,17379.0
2024-05-15 13:40:00,121.62,121.71,121.46,121.65,11892.0,120.4741,120.5632,120.3156,120.5038,11892.0
2024-05-15 13:50:00,121.6,121.98,121.59,121.83,17048.0,120.4543,120.8307,120.4443,120.6821,17048.0
2024-05-15 14:00:00,121.83,122.04,121.75,121.97,29307.0,120.6821,120.8901,120.6028,120.8208,29307.0
2024-05-15 14:10:00,121.94,122.02,121.56,121.66,25177.0,120.791,120.8703,120.4146,120.5137,25177.0
2024-05-15 14:20:00,121.73,121.76,121.47,121.47,13898.0,120.583,120.6127,120.3255,120.3255,13898.0
2024-05-15 14:30:00,121.51,121.72,121.51,121.7,16384.0,120.3651,120.5731,120.3651,120.5533,16384.0
2024-05-15 14:40:00,121.71,121.74,121.55,121.55,21199.0,120.5632,120.5929,120.4047,120.4047,21199.0
2024-05-15 14:50:00,121.49,121.54,121.4,121.48,18731.0,120.3453,120.3948,120.2561,120.3354,18731.0
2024-05-15 15:00:00,121.46,121.75,121.39,121.64,24194.0,120.3156,120.6028,120.2462,120.4939,24194.0
2024-05-15 15:10:00,121.62,121.76,121.47,121.49,41672.0,120.4741,120.6127,120.3255,120.3453,41672.0
2024-05-15 15:20:00,121.48,121.79,121.45,121.75,20652.0,120.3354,120.6425,120.3057,120.6028,20652.0
2024-05-15 15:30:00,121.76,121.92,121.74,121.87,37005.0,120.6127,120.7712,120.5929,120.7217,37005.0
2024-05-15 15:40:00,121.87,122.11,121.87,122.06,52152.0,120.7217,120.9594,120.7217,120.9099,52152.0
2024-05-15 15:50:00,122.03,122.35,121.87,122.09,166630.0,120.8802,121.1972,120.7217,120.9396,166630.0
2024-05-16 09:30:00,121.66,122.72,120.22,120.69,61253.0,120.5137,121.5637,119.0873,119.5528,61253.0
2024-05-16 09:40:00,120.7,121.08,120.31,120.63,33613.0,119.5627,119.9392,119.1764,119.4934,33613.0
2024-05-16 09:50:00,120.69,120.85,120.17,120.48,52000.0,119.5528,119.7113,119.0377,119.3448,52000.0
2024-05-16 10:00:00,120.46,120.59,119.66,120.2,29340.0,119.325,119.4538,118.5325,119.0674,29340.0
2024-05-16 10:10:00,120.23,120.78,120.09,120.52,13953.0,119.0972,119.642,118.9585,119.3844,13953.0
2024-05-16 10:20:00,120.51,120.51,120.12,120.24,28912.0,119.3745,119.3745,118.9882,119.1071,28912.0
2024-05-16 10:30:00,120.2,120.55,119.93,120.48,17630.0,119.0674,119.4141,118.8,119.3448,17630.0
2024-05-16 10:40:00,120.49,120.73,120.44,120.59,13389.0,119.3547,119.5924,119.3052,119.4538,13389.0
2024-05-16 10:50:00,120.68,120.7,120.42,120.43,13998.0,119.5429,119.5627,119.2854,119.2953,13998.0
2024-05-16 11:00:00,120.42,120.57,120.18,120.34,7569.0,119.2854,119.434,119.0476,119.2061,7569.0
2024-05-16 11:10:00,120.29,120.38,119.98,120.17,6827.0,119.1566,119.2457,118.8495,119.0377,6827.0
2024-05-16 11:20:00,120.15,120.49,119.99,120.44,19016.0,119.0179,119.3547,118.8594,119.3052,19016.0
2024-05-16 11:30:00,120.47,120.81,120.42,120.52,23967.0,119.3349,119.6717,119.2854,119.3844,23967.0
2024-05-16 11:40:00,120.52,120.52,120.32,120.41,21773.0,119.3844,119.3844,119.1863,119.2755,21773.0
2024-05-16 11:50:00,120.36,120.53,120.35,120.44,16039.0,119.2259,119.3943,119.216,119.3052,16039.0
2024-05-16 12:00:00,120.43,120.54,120.19,120.54,14786.0,119.2953,119.4042,119.0575,119.4042,14786.0
2024-05-16 12:10:00,120.57,120.59,120.36,120.44,16834.0,119.434,119.4538,119.2259,119.3052,16834.0
2024-05-16 12:20:00,120.43,120.66,120.43,120.5,11828.0,119.2953,119.5231,119.2953,119.3646,11828.0
2024-05-16 12:30:00,120.46,120.48,120.22,120.48,61285.0,119.325,119.3448,119.0873,119.3448,61285.0
2024-05-16 12:40:00,120.52,120.72,120.5,120.72,7767.0,119.3844,119.5825,119.3646,119.5825,7767.0
2024-05-16 12:50:00,120.72,120.91,120.7,120.87,12888.0,119.5825,119.7708,119.5627,119.7311,12888.0
2024-05-16 13:00:00,120.85,120.87,120.58,120.64,11263.0,119.7113,119.7311,119.4439,119.5033,11263.0
2024-05-16 13:10:00,120.6,120.6,120.45,120.46,9207.0,119.4637,119.4637,119.3151,119.325,9207.0
2024-05-16 13:20:00,120.46,120.49,120.11,120.37,31519.0,119.325,119.3547,118.9783,119.2358,31519.0
2024-05-16 13:30:00,120.36,120.52,120.22,120.31,16581.0,119.2259,119.3844,119.0873,119.1764,16581.0
2024-05-16 13:40:00,120.32,120.38,120.19,120.37,19314.0,119.1863,119.2457,119.0575,119.2358,19314.0
2024-05-16 13:50:00,120.38,120.42,120.23,120.36,14029.0,119.2457,119.2854,119.0972,119.2259,14029.0
2024-05-16 14:00:00,120.36,120.4,120.19,120.22,16230.0,119.2259,119.2656,119.0575,119.0873,16230.0
2024-05-16 14:10:00,120.19,120.24,120.0,120.1,49022.0,119.0575,119.1071,118.8693,118.9684,49022.0
2024-05-16 14:20:00,120.1,120.2,119.89,120.01,22201.0,118.9684,119.0674,118.7604,118.8792,22201.0
2024-05-16 14:30:00,120.05,120.42,120.05,120.42,21743.0,118.9189,119.2854,118.9189,119.2854,21743.0
2024-05-16 14:40:00,120.46,120.48,120.23,120.23,14642.0,119.325,119.3448,119.0972,119.0972,14642.0
2024-05-16 14:50:00,120.23,120.29,120.19,120.22,17064.0,119.0972,119.1566,119.0575,119.0873,17064.0
2024-05-16 15:00:00,120.26,120.36,120.15,120.34,18012.0,119.1269,119.2259,119.0179,119.2061,18012.0
2024-05-16 15:10:00,120.34,120.45,120.24,120.26,18680.0,119.2061,119.3151,119.1071,119.1269,18680.0
2024-05-16 15:20:00,120.26,120.38,120.13,120.38,34083.0,119.1269,119.2457,118.9981,119.2457,34083.0
2024-05-16 15:30:00,120.37,120.37,119.29,119.35,27083.0,119.2358,119.2358,118.166,118.2255,27083.0
2024-05-16 15:40:00,119.37,119.42,118.67,118.67,23449.0,118.2453,118.2948,117.5519,117.5519,23449.0
2024-05-16 15:50:00,118.83,119.13,118.41,118.66,158496.0,117.7104,118.0075,117.2943,117.542,158496.0
2024-05-17 09:30:00,119.07,119.26,118.56,118.62,39534.0,117.9481,118.1363,117.4429,117.5023,39534.0
2024-05-17 09:40:00,118.42,118.42,117.85,118.24,12059.0,117.3042,117.3042,116.7396,117.1259,12059.0
2024-05-17 09:50:00,118.3,118.64,118.12,118.61,10377.0,117.1853,117.5221,117.007,117.4924,10377.0
2024-05-17 10:00:00,118.61,118.86,118.49,118.49,7458.0,117.4924,117.7401,117.3736,117.3736,7458.0
2024-05-17 10:10:00,118.49,118.58,118.32,118.58,6601.0,117.3736,117.4627,117.2052,117.4627,6601.0
2024-05-17 10:20:00,118.6,119.09,118.58,118.8,7960.0,117.4825,117.9679,117.4627,117.6806,7960.0
2024-05-17 10:30:00,118.85,118.86,118.38,118.38,7258.0,117.7302,117.7401,117.2646,117.2646,7258.0
2024-05-17 10:40:00,118.41,118.59,118.38,118.55,5480.0,117.2943,117.4726,117.2646,117.433,5480.0
2024-05-17 10:50:00,118.57,118.64,118.5,118.5,5662.0,117.4528,117.5221,117.3835,117.3835,5662.0
2024-05-17 11:00:00,118.5,118.54,118.33,118.39,5808.0,117.3835,117.4231,117.2151,117.2745,5808.0
2024-05-17 11:10:00,118.42,118.55,118.34,118.54,8258.0,117.3042,117.433,117.225,117.4231,8258.0
2024-05-17 11:20:00,118.58,118.59,118.37,118.56,21324.0,117.4627,117.4726,117.2547,117.4429,21324.0
2024-05-17 11:30:00,118.52,118.57,118.29,118.3,12491.0,117.4033,117.4528,117.1754,117.1853,12491.0
2024-05-17 11:40:00,118.29,118.44,118.28,118.42,11445.0,117.1754,117.324,117.1655,117.3042,11445.0
2024-05-17 11:50:00,118.36,118.65,118.36,118.55,19535.0,117.2448,117.532,117.2448,117.433,19535.0
2024-05-17 12:00:00,118.55,118.62,118.36,118.37,6705.0,117.433,117.5023,117.2448,117.2547,6705.0
2024-05-17 12:10:00,118.35,118.44,118.27,118.28,3667.0,117.2349,117.324,117.1556,117.1655,3667.0
2024-05-17 12:20:00,118.28,118.62,118.23,118.57,22809.0,117.1655,117.5023,117.116,117.4528,22809.0
2024-05-17 12:30:00,118.57,118.94,118.52,118.7,26452.0,117.4528,117.8193,117.4033,117.5816,26452.0
2024-05-17 12:40:00,118.65,118.65,118.4,118.4,20756.0,117.532,117.532,117.2844,117.2844,20756.0
2024-05-17 12:50:00,118.4,118.6,118.39,118.55,6614.0,117.2844,117.4825,117.2745,117.433,6614.0
2024-05-17 13:00:00,118.59,118.62,118.5,118.53,5995.0,117.4726,117.5023,117.3835,117.4132,5995.0
2024-05-17 13:10:00,118.54,118.6,118.5,118.6,8130.0,117.4231,117.4825,117.3835,117.4825,8130.0
2024-05-17 13:20:00,118.56,118.71,118.56,118.71,4644.0,117.4429,117.5915,117.4429,117.5915,4644.0
2024-05-17 13:30:00,118.72,118.78,118.65,118.72,5969.0,117.6014,117.6608,117.532,117.6014,5969.0
2024-05-17 13:40:00,118.72,118.88,118.71,118.88,10123.0,117.6014,117.7599,117.5915,117.7599,10123.0
2024-05-17 13:50:00,118.82,118.94,118.8,118.82,15811.0,117.7004,117.8193,117.6806,117.7004,15811.0
2024-05-17 14:00:00,118.84,118.84,118.72,118.82,8261.0,117.7203,117.7203,117.6014,117.7004,8261.0
2024-05-17 14:10:00,118.84,118.95,118.76,118.86,22882.0,117.7203,117.8292,117.641,117.7401,22882.0
2024-05-17 14:20:00,118.85,119.07,118.79,119.07,14379.0,117.7302,117.9481,117.6707,117.9481,14379.0
2024-05-17 14:30:00,119.09,119.14,119.04,119.09,9682.0,117.9679,118.0174,117.9184,117.9679,9682.0
2024-05-17 14:40:00,119.07,119.11,118.9,118.98,11642.0,117.9481,117.9877,117.7797,117.8589,11642.0
2024-05-17 14:50:00,118.96,119.18,118.94,119.09,8573.0,117.8391,118.0571,117.8193,117.9679,8573.0
2024-05-17 15:00:00,119.13,119.19,119.04,119.19,8937.0,118.0075,118.067,117.9184,118.067,8937.0
2024-05-17 15:10:00,119.17,119.31,119.08,119.28,23905.0,118.0471,118.1858,117.958,118.1561,23905.0
2024-05-17 15:20:00,119.36,119.47,119.27,119.38,18461.0,118.2354,118.3443,118.1462,118.2552,18461.0
2024-05-17 15:30:00,119.38,119.39,119.06,119.13,21294.0,118.2552,118.2651,117.9382,118.0075,21294.0
2024-05-17 15:40:00,119.14,119.23,118.91,118.98,28451.0,118.0174,118.1066,117.7896,117.8589,28451.0
2024-05-17 15:50:00,118.94,119.12,118.84,119.07,128465.0,117.8193,117.9976,117.7203,117.9481,128465.0
2024-05-20 09:30:00,119.03,119.66,119.03,119.03,30262.0,117.9085,118.5325,117.9085,117.9085,30262.0
2024-05-20 09:40:00,119.2,119.6,119.2,119.26,7182.0,118.0769,118.4731,118.0769,118.1363,7182.0
2024-05-20 09:50:00,119.33,119.84,119.32,119.74,11846.0,118.2056,118.7108,118.1957,118.6118,11846.0
2024-05-20 10:00:00,119.78,119.81,119.45,119.5,20070.0,118.6514,118.6811,118.3245,118.374,20070.0
2024-05-20 10:10:00,119.46,119.47,119.12,119.22,8532.0,118.3344,118.3443,117.9976,118.0967,8532.0
2024-05-20 10:20:00,119.18,119.23,119.04,119.11,16768.0,118.0571,118.1066,117.9184,117.9877,16768.0
2024-05-20 10:30:00,119.11,119.53,119.03,119.44,19020.0,117.9877,118.4038,117.9085,118.3146,19020.0
2024-05-20 10:40:00,119.51,119.61,119.5,119.56,10532.0,118.3839,118.483,118.374,118.4335,10532.0
2024-05-20 10:50:00,119.56,119.58,119.43,119.53,14133.0,118.4335,118.4533,118.3047,118.4038,14133.0
2024-05-20 11:00:00,119.55,119.76,119.54,119.61,7863.0,118.4236,118.6316,118.4137,118.483,7863.0
2024-05-20 11:10:00,119.63,119.83,119.59,119.72,14041.0,118.5028,118.7009,118.4632,118.592,14041.0
2024-05-20 11:20:00,119.72,119.92,119.67,119.91,8421.0,118.592,118.7901,118.5424,118.7802,8421.0
2024-05-20 11:30:00,119.93,120.13,119.88,119.98,12564.0,118.8,118.9981,118.7505,118.8495,12564.0
2024-05-20 11:40:00,120.01,120.11,119.94,120.07,12409.0,118.8792,118.9783,118.8099,118.9387,12409.0
2024-05-20 11:50:00,120.09,120.11,119.89,119.89,16621.0,118.9585,118.9783,118.7604,118.7604,16621.0
2024-05-20 12:00:00,119.83,120.06,119.82,120.06,14166.0,118.7009,118.9288,118.691,118.9288,14166.0
2024-05-20 12:10:00,120.04,120.04,119.89,120.0,20161.0,118.909,118.909,118.7604,118.8693,20161.0
2024-05-20 12:20:00,120.01,120.06,119.97,120.01,7050.0,118.8792,118.9288,118.8396,118.8792,7050.0
2024-05-20 12:30:00,119.98,120.18,119.96,120.17,6728.0,118.8495,119.0476,118.8297,119.0377,6728.0
2024-05-20 12:40:00,120.14,120.28,119.57,119.94,72720.0,119.008,119.1467,118.4434,118.8099,72720.0
2024-05-20 12:50:00,119.95,120.02,119.8,120.0,10921.0,118.8198,118.8891,118.6712,118.8693,10921.0
2024-05-20 13:00:00,120.0,120.0,119.88,119.91,12609.0,118.8693,118.8693,118.7505,118.7802,12609.0
2024-05-20 13:10:00,119.82,119.99,119.82,119.91,6956.0,118.691,118.8594,118.691,118.7802,6956.0
2024-05-20 13:20:00,119.92,120.15,119.88,120.07,20559.0,118.7901,119.0179,118.7505,118.9387,20559.0
2024-05-20 13:30:00,120.1,120.18,120.05,120.12,9987.0,118.9684,119.0476,118.9189,118.9882,9987.0
2024-05-20 13:40:00,120.12,120.17,120.01,120.01,8970.0,118.9882,119.0377,118.8792,118.8792,8970.0
2024-05-20 13:50:00,120.01,120.02,119.9,119.95,13692.0,118.8792,118.8891,118.7703,118.8198,13692.0
2024-05-20 14:00:00,119.93,119.97,119.68,119.83,30543.0,118.8,118.8396,118.5523,118.7009,30543.0
2024-05-20 14:10:00,119.86,119.99,119.8,119.88,11133.0,118.7306,118.8594,118.6712,118.7505,11133.0
2024-05-20 14:20:00,119.89,119.96,119.73,119.94,15364.0,118.7604,118.8297,118.6019,118.8099,15364.0
2024-05-20 14:30:00,119.96,120.1,119.9,120.03,30091.0,118.8297,118.9684,118.7703,118.899,30091.0
2024-05-20 14:40:00,120.03,120.2,120.02,120.19,13791.0,118.899,119.0674,118.8891,119.0575,13791.0
2024-05-20 14:50:00,120.16,120.25,120.06,120.07,20832.0,119.0278,119.117,118.9288,118.9387,20832.0
2024-05-20 15:00:00,120.05,120.23,120.02,120.23,20603.0,118.9189,119.0972,118.8891,119.0972,20603.0
2024-05-20 15:10:00,120.21,120.26,120.18,120.21,13155.0,119.0773,119.1269,119.0476,119.0773,13155.0
2024-05-20 15:20:00,120.2,120.2,120.0,120.13,22964.0,119.0674,119.0674,118.8693,118.9981,22964.0
2024-05-20 15:30:00,120.12,120.2,119.9,120.01,84793.0,118.9882,119.0674,118.7703,118.8792,84793.0
2024-05-20 15:40:00,120.0,120.0,119.59,119.63,26300.0,118.8693,118.8693,118.4632,118.5028,26300.0
2024-05-20 15:50:00,119.65,119.7,119.19,119.26,145771.0,118.5226,118.5722,118.067,118.1363,145771.0
2024-05-21 09:30:00,118.95,119.4,117.88,118.06,26146.0,117.8292,118.275,116.7693,116.9476,26146.0
2024-05-21 09:40:00,118.04,119.08,118.03,119.03,6662.0,116.9278,117.958,116.9179,117.9085,6662.0
2024-05-21 09:50:00,119.03,119.29,118.65,118.72,7853.0,117.9085,118.166,117.532,117.6014,7853.0
2024-05-21 10:00:00,118.67,118.67,118.15,118.24,20243.0,117.5519,117.5519,117.0368,117.1259,20243.0
2024-05-21 10:10:00,118.29,118.4,118.17,118.22,7128.0,117.1754,117.2844,117.0566,117.1061,7128.0
2024-05-21 10:20:00,118.31,118.33,118.04,118.06,9767.0,117.1953,117.2151,116.9278,116.9476,9767.0
2024-05-21 10:30:00,118.06,118.23,117.65,118.18,29588.0,116.9476,117.116,116.5415,117.0665,29588.0
2024-05-21 10:40:00,118.16,118.52,118.16,118.43,5363.0,117.0467,117.4033,117.0467,117.3141,5363.0
2024-05-21 10:50:00,118.48,118.51,118.31,118.38,11122.0,117.3636,117.3934,117.1953,117.2646,11122.0
2024-05-21 11:00:00,118.39,118.39,117.97,117.98,8385.0,117.2745,117.2745,116.8585,116.8684,8385.0
2024-05-21 11:10:00,117.94,118.49,117.93,118.4,14122.0,116.8287,117.3736,116.8188,117.2844,14122.0
2024-05-21 11:20:00,118.39,118.51,118.33,118.33,8626.0,117.2745,117.3934,117.2151,117.2151,8626.0
2024-05-21 11:30:00,118.34,118.36,118.14,118.15,5728.0,117.225,117.2448,117.0269,117.0368,5728.0
2024-05-21 11:40:00,118.12,118.19,118.03,118.08,6102.0,117.007,117.0764,116.9179,116.9674,6102.0
2024-05-21 11:50:00,118.08,118.19,118.03,118.15,9324.0,116.9674,117.0764,116.9179,117.0368,9324.0
2024-05-21 12:00:00,118.13,118.16,117.92,117.93,6159.0,117.0169,117.0467,116.8089,116.8188,6159.0
2024-05-21 12:10:00,117.98,118.22,117.98,118.18,5584.0,116.8684,117.1061,116.8684,117.0665,5584.0
2024-05-21 12:20:00,118.18,118.25,118.08,118.19,8188.0,117.0665,117.1358,116.9674,117.0764,8188.0
2024-05-21 12:30:00,118.17,118.19,117.88,117.89,6911.0,117.0566,117.0764,116.7693,116.7792,6911.0
2024-05-21 12:40:00,117.96,118.24,117.96,118.24,7955.0,116.8485,117.1259,116.8485,117.1259,7955.0
2024-05-21 12:50:00,118.22,118.24,118.02,118.14,8192.0,117.1061,117.1259,116.908,117.0269,8192.0
2024-05-21 13:00:00,118.13,118.28,118.13,118.2,11714.0,117.0169,117.1655,117.0169,117.0863,11714.0
2024-05-21 13:10:00,118.23,118.24,118.02,118.06,9721.0,117.116,117.1259,116.908,116.9476,9721.0
2024-05-21 13:20:00,118.05,118.06,117.93,118.03,8428.0,116.9377,116.9476,116.8188,116.9179,8428.0
2024-05-21 13:30:00,118.07,118.18,117.95,118.0,11417.0,116.9575,117.0665,116.8386,116.8882,11417.0
2024-05-21 13:40:00,118.04,118.06,117.87,117.89,6845.0,116.9278,116.9476,116.7594,116.7792,6845.0
2024-05-21 13:50:00,117.93,118.05,117.93,117.96,5564.0,116.8188,116.9377,116.8188,116.8485,5564.0
2024-05-21 14:00:00,118.0,118.0,117.76,117.83,6175.0,116.8882,116.8882,116.6504,116.7198,6175.0
2024-05-21 14:10:00,117.81,117.83,117.67,117.78,8145.0,116.7,116.7198,116.5613,116.6702,8145.0
2024-05-21 14:20:00,117.82,117.85,117.7,117.72,6411.0,116.7099,116.7396,116.591,116.6108,6411.0
2024-05-21 14:30:00,117.71,117.81,117.5,117.52,10840.0,116.6009,116.7,116.3929,116.4127,10840.0
2024-05-21 14:40:00,117.53,117.71,117.47,117.69,12898.0,116.4226,116.6009,116.3632,116.5811,12898.0
2024-05-21 14:50:00,117.67,117.74,117.59,117.69,15474.0,116.5613,116.6306,116.482,116.5811,15474.0
2024-05-21 15:00:00,117.71,117.71,117.37,117.49,9130.0,116.6009,116.6009,116.2641,116.383,9130.0
2024-05-21 15:10:00,117.5,117.77,117.49,117.77,8153.0,116.3929,116.6603,116.383,116.6603,8153.0
2024-05-21 15:20:00,117.78,117.88,117.73,117.8,14314.0,116.6702,116.7693,116.6207,116.6901,14314.0
2024-05-21 15:30:00,117.8,118.05,117.75,118.05,30002.0,116.6901,116.9377,116.6405,116.9377,30002.0
2024-05-21 15:40:00,118.05,118.1,117.89,117.93,22232.0,116.9377,116.9872,116.7792,116.8188,22232.0
2024-05-21 15:50:00,117.93,117.94,117.66,117.9,82968.0,116.8188,116.8287,116.5514,116.7891,82968.0
2024-05-22 09:30:00,116.68,117.35,116.2,116.67,55955.0,115.5806,116.2443,115.1051,115.5707,55955.0
2024-05-22 09:40:00,116.82,117.1,115.84,116.02,23239.0,115.7193,115.9967,114.7485,114.9268,23239.0
2024-05-22 09:50:00,116.03,116.05,113.86,113.92,82613.0,114.9367,114.9565,112.7872,112.8466,82613.0
2024-05-22 10:00:00,114.07,114.24,113.11,113.78,46601.0,112.9952,113.1636,112.0442,112.7079,46601.0
2024-05-22 10:10:00,113.83,114.44,113.82,114.01,28309.0,112.7575,113.3617,112.7476,112.9358,28309.0
2024-05-22 10:20:00,114.15,114.64,113.96,114.58,28960.0,113.0744,113.5598,112.8862,113.5004,28960.0
2024-05-22 10:30:00,114.5,114.56,113.78,113.84,23608.0,113.4211,113.4806,112.7079,112.7674,23608.0
2024-05-22 10:40:00,113.84,114.69,113.76,114.69,26298.0,112.7674,113.6094,112.6881,113.6094,26298.0
2024-05-22 10:50:00,114.69,114.76,114.26,114.38,26106.0,113.6094,113.6787,113.1834,113.3023,26106.0
2024-05-22 11:00:00,114.36,114.41,114.07,114.24,43187.0,113.2825,113.332,112.9952,113.1636,43187.0
2024-05-22 11:10:00,114.22,114.33,113.96,114.33,19851.0,113.1438,113.2528,112.8862,113.2528,19851.0
2024-05-22 11:20:00,114.28,114.6,114.11,114.6,12384.0,113.2032,113.5202,113.0348,113.5202,12384.0
2024-05-22 11:30:00,114.62,114.89,114.49,114.58,12937.0,113.54,113.8075,113.4112,113.5004,12937.0
2024-05-22 11:40:00,114.56,114.9,114.52,114.9,8966.0,113.4806,113.8174,113.441,113.8174,8966.0
2024-05-22 11:50:00,114.9,115.17,114.69,115.09,29940.0,113.8174,114.0848,113.6094,114.0056,29940.0
2024-05-22 12:00:00,115.09,115.1,114.88,114.95,19312.0,114.0056,114.0155,113.7976,113.8669,19312.0
2024-05-22 12:10:00,114.91,115.07,114.87,114.94,12455.0,113.8273,113.9858,113.7877,113.857,12455.0
2024-05-22 12:20:00,114.95,115.17,114.86,115.17,6047.0,113.8669,114.0848,113.7778,114.0848,6047.0
2024-05-22 12:30:00,115.22,115.51,115.19,115.49,10041.0,114.1344,114.4216,114.1046,114.4018,10041.0
2024-05-22 12:40:00,115.5,115.5,115.08,115.17,9810.0,114.4117,114.4117,113.9957,114.0848,9810.0
2024-05-22 12:50:00,115.17,115.37,115.06,115.37,6600.0,114.0848,114.283,113.9759,114.283,6600.0
2024-05-22 13:00:00,115.39,115.53,115.32,115.41,7818.0,114.3028,114.4414,114.2334,114.3226,7818.0
2024-05-22 13:10:00,115.38,115.39,114.76,114.77,12554.0,114.2929,114.3028,113.6787,113.6886,12554.0
2024-05-22 13:20:00,114.77,115.11,114.75,115.03,8828.0,113.6886,114.0254,113.6688,113.9462,8828.0
2024-05-22 13:30:00,114.99,115.01,114.48,114.56,19968.0,113.9065,113.9263,113.4013,113.4806,19968.0
2024-05-22 13:40:00,114.57,114.57,114.31,114.45,14500.0,113.4905,113.4905,113.2329,113.3716,14500.0
2024-05-22 13:50:00,114.47,114.73,114.4,114.73,15854.0,113.3914,113.649,113.3221,113.649,15854.0
2024-05-22 14:00:00,114.73,114.73,114.16,114.53,18933.0,113.649,113.649,113.0844,113.4509,18933.0
2024-05-22 14:10:00,114.47,114.47,114.15,114.17,10806.0,113.3914,113.3914,113.0744,113.0943,10806.0
2024-05-22 14:20:00,114.18,114.23,113.76,113.77,16635.0,113.1042,113.1537,112.6881,112.698,16635.0
2024-05-22 14:30:00,113.78,114.03,113.74,113.85,24353.0,112.7079,112.9556,112.6683,112.7773,24353.0
2024-05-22 14:40:00,113.85,114.04,113.75,113.97,22101.0,112.7773,112.9655,112.6782,112.8961,22101.0
2024-05-22 14:50:00,113.95,113.97,113.64,113.67,12284.0,112.8763,112.8961,112.5693,112.599,12284.0
2024-05-22 15:00:00,113.63,113.91,113.42,113.91,50790.0,112.5593,112.8367,112.3513,112.8367,50790.0
2024-05-22 15:10:00,113.85,113.98,113.65,113.65,16066.0,112.7773,112.906,112.5792,112.5792,16066.0
2024-05-22 15:20:00,113.77,114.17,113.77,113.86,15696.0,112.698,113.0943,112.698,112.7872,15696.0
2024-05-22 15:30:00,113.87,114.14,113.75,113.78,22866.0,112.7971,113.0645,112.6782,112.7079,22866.0
2024-05-22 15:40:00,113.76,113.88,113.53,113.78,33243.0,112.6881,112.807,112.4603,112.7079,33243.0
2024-05-22 15:50:00,113.76,114.28,113.73,114.22,143687.0,112.6881,113.2032,112.6584,113.1438,143687.0
2024-05-23 09:30:00,114.92,115.21,114.11,114.11,58747.0,113.8372,114.1245,113.0348,113.0348,58747.0
2024-05-23 09:40:00,114.11,115.12,114.11,114.22,8910.0,113.0348,114.0353,113.0348,113.1438,8910.0
2024-05-23 09:50:00,114.16,114.27,113.71,113.9,14105.0,113.0844,113.1933,112.6386,112.8268,14105.0
2024-05-23 10:00:00,113.9,114.02,113.06,113.26,12080.0,112.8268,112.9457,111.9947,112.1928,12080.0
2024-05-23 10:10:00,113.22,113.47,113.05,113.07,23572.0,112.1532,112.4009,111.9848,112.0046,23572.0
2024-05-23 10:20:00,113.07,113.08,112.29,112.56,28163.0,112.0046,112.0145,111.232,111.4994,28163.0
2024-05-23 10:30:00,112.5,113.09,112.45,112.98,15778.0,111.44,112.0244,111.3905,111.9155,15778.0
2024-05-23 10:40:00,113.06,113.15,112.56,112.57,14000.0,111.9947,112.0839,111.4994,111.5093,14000.0
2024-05-23 10:50:00,112.5,112.83,112.45,112.67,7345.0,111.44,111.7669,111.3905,111.6084,7345.0
2024-05-23 11:00:00,112.72,113.04,112.68,112.98,11075.0,111.6579,111.9749,111.6183,111.9155,11075.0
2024-05-23 11:10:00,112.98,113.13,112.79,112.8,9098.0,111.9155,112.0641,111.7273,111.7372,9098.0
2024-05-23 11:20:00,112.79,112.9,112.63,112.8,11798.0,111.7273,111.8362,111.5688,111.7372,11798.0
2024-05-23 11:30:00,112.9,113.23,112.79,113.15,18443.0,111.8362,112.1631,111.7273,112.0839,18443.0
2024-05-23 11:40:00,113.22,113.48,113.16,113.36,13214.0,112.1532,112.4108,112.0938,112.2919,13214.0
2024-05-23 11:50:00,113.39,113.76,113.39,113.48,15437.0,112.3216,112.6881,112.3216,112.4108,15437.0
2024-05-23 12:00:00,113.51,113.6,113.35,113.54,5857.0,112.4405,112.5296,112.282,112.4702,5857.0
2024-05-23 12:10:00,113.5,113.61,113.5,113.61,6438.0,112.4306,112.5395,112.4306,112.5395,6438.0
2024-05-23 12:20:00,113.55,113.83,113.55,113.83,7416.0,112.4801,112.7575,112.4801,112.7575,7416.0
2024-05-23 12:30:00,113.78,113.91,113.71,113.77,7199.0,112.7079,112.8367,112.6386,112.698,7199.0
2024-05-23 12:40:00,113.69,113.75,113.31,113.37,4584.0,112.6188,112.6782,112.2424,112.3018,4584.0
2024-05-23 12:50:00,113.33,113.37,113.12,113.16,7749.0,112.2622,112.3018,112.0542,112.0938,7749.0
2024-05-23 13:00:00,113.17,113.32,113.01,113.28,5845.0,112.1037,112.2523,111.9452,112.2126,5845.0
2024-05-23 13:10:00,113.21,113.32,113.13,113.13,3842.0,112.1433,112.2523,112.0641,112.0641,3842.0
2024-05-23 13:20:00,113.1,113.33,113.05,113.33,6954.0,112.0343,112.2622,111.9848,112.2622,6954.0
2024-05-23 13:30:00,113.26,113.27,112.99,112.99,7350.0,112.1928,112.2027,111.9254,111.9254,7350.0
2024-05-23 13:40:00,113.05,113.3,112.99,113.06,6798.0,111.9848,112.2325,111.9254,111.9947,6798.0
2024-05-23 13:50:00,113.1,113.22,112.94,113.05,9060.0,112.0343,112.1532,111.8758,111.9848,9060.0
2024-05-23 14:00:00,112.97,113.04,112.74,113.03,10584.0,111.9056,111.9749,111.6777,111.965,10584.0
2024-05-23 14:10:00,113.03,113.13,112.87,112.87,7351.0,111.965,112.0641,111.8065,111.8065,7351.0
2024-05-23 14:20:00,112.86,113.13,112.86,113.03,8290.0,111.7966,112.0641,111.7966,111.965,8290.0
2024-05-23 14:30:00,112.99,113.13,112.8,113.13,9587.0,111.9254,112.0641,111.7372,112.0641,9587.0
2024-05-23 14:40:00,113.05,113.19,112.67,112.73,8724.0,111.9848,112.1235,111.6084,111.6678,8724.0
2024-05-23 14:50:00,112.72,112.76,112.56,112.69,21382.0,111.6579,111.6975,111.4994,111.6282,21382.0
2024-05-23 15:00:00,112.66,112.86,112.52,112.82,15216.0,111.5985,111.7966,111.4598,111.757,15216.0
2024-05-23 15:10:00,112.75,112.89,112.59,112.75,16728.0,111.6876,111.8263,111.5291,111.6876,16728.0
2024-05-23 15:20:00,112.79,112.85,112.52,112.62,17767.0,111.7273,111.7867,111.4598,111.5589,17767.0
2024-05-23 15:30:00,112.64,112.97,112.55,112.95,29993.0,111.5787,111.9056,111.4895,111.8858,29993.0
2024-05-23 15:40:00,112.96,112.96,112.6,112.87,32381.0,111.8957,111.8957,111.5391,111.8065,32381.0
2024-05-23 15:50:00,112.88,113.01,112.57,112.74,122466.0,111.8164,111.9452,111.5093,111.6777,122466.0
2024-05-24 09:30:00,113.97,114.56,113.62,114.44,31278.0,112.8961,113.4806,112.5494,113.3617,31278.0
2024-05-24 09:40:00,114.51,114.76,114.18,114.18,8485.0,113.4311,113.6787,113.1042,113.1042,8485.0
2024-05-24 09:50:00,114.13,114.16,113.84,113.95,5279.0,113.0546,113.0844,112.7674,112.8763,5279.0
2024-05-24 10:00:00,114.18,114.5,114.18,114.33,5634.0,113.1042,113.4211,113.1042,113.2528,5634.0
2024-05-24 10:10:00,114.32,114.77,114.31,114.72,7846.0,113.2428,113.6886,113.2329,113.6391,7846.0
2024-05-24 10:20:00,114.79,114.79,114.54,114.59,9328.0,113.7084,113.7084,113.4608,113.5103,9328.0
2024-05-24 10:30:00,114.5,114.66,114.21,114.22,5063.0,113.4211,113.5796,113.1339,113.1438,5063.0
2024-05-24 10:40:00,114.15,114.23,113.86,114.18,6646.0,113.0744,113.1537,112.7872,113.1042,6646.0
2024-05-24 10:50:00,114.33,114.54,114.33,114.44,2904.0,113.2528,113.4608,113.2528,113.3617,2904.0
2024-05-24 11:00:00,114.47,114.69,114.46,114.55,8634.0,113.3914,113.6094,113.3815,113.4707,8634.0
2024-05-24 11:10:00,114.55,114.58,114.33,114.38,4860.0,113.4707,113.5004,113.2528,113.3023,4860.0
2024-05-24 11:20:00,114.31,114.37,114.25,114.29,4598.0,113.2329,113.2924,113.1735,113.2131,4598.0
2024-05-24 11:30:00,114.33,114.4,114.11,114.11,7942.0,113.2528,113.3221,113.0348,113.0348,7942.0
2024-05-24 11:40:00,114.13,114.22,114.04,114.11,7076.0,113.0546,113.1438,112.9655,113.0348,7076.0
2024-05-24 11:50:00,114.15,114.33,114.04,114.3,3559.0,113.0744,113.2528,112.9655,113.223,3559.0
2024-05-24 12:00:00,114.28,114.28,114.15,114.21,5739.0,113.2032,113.2032,113.0744,113.1339,5739.0
2024-05-24 12:10:00,114.18,114.42,114.18,114.38,5673.0,113.1042,113.3419,113.1042,113.3023,5673.0
2024-05-24 12:20:00,114.34,114.45,114.33,114.43,8952.0,113.2627,113.3716,113.2528,113.3518,8952.0
2024-05-24 12:30:00,114.45,114.45,114.29,114.29,4322.0,113.3716,113.3716,113.2131,113.2131,4322.0
2024-05-24 12:40:00,114.24,114.33,114.21,114.29,2832.0,113.1636,113.2528,113.1339,113.2131,2832.0
2024-05-24 12:50:00,114.33,114.42,114.22,114.27,3040.0,113.2528,113.3419,113.1438,113.1933,3040.0
2024-05-24 13:00:00,114.29,114.41,114.26,114.32,2600.0,113.2131,113.332,113.1834,113.2428,2600.0
2024-05-24 13:10:00,114.32,114.43,114.31,114.41,6417.0,113.2428,113.3518,113.2329,113.332,6417.0
2024-05-24 13:20:00,114.46,114.55,114.45,114.5,4256.0,113.3815,113.4707,113.3716,113.4211,4256.0
2024-05-24 13:30:00,114.4,114.44,114.31,114.42,2209.0,113.3221,113.3617,113.2329,113.3419,2209.0
2024-05-24 13:40:00,114.41,114.42,114.3,114.38,6066.0,113.332,113.3419,113.223,113.3023,6066.0
2024-05-24 13:50:00,114.4,114.4,114.22,114.22,3706.0,113.3221,113.3221,113.1438,113.1438,3706.0
2024-05-24 14:00:00,114.22,114.5,114.19,114.5,5174.0,113.1438,113.4211,113.1141,113.4211,5174.0
2024-05-24 14:10:00,114.49,114.49,114.28,114.35,5391.0,113.4112,113.4112,113.2032,113.2726,5391.0
2024-05-24 14:20:00,114.33,114.33,114.07,114.13,4244.0,113.2528,113.2528,112.9952,113.0546,4244.0
2024-05-24 14:30:00,114.1,114.25,114.1,114.25,5127.0,113.0249,113.1735,113.0249,113.1735,5127.0
2024-05-24 14:40:00,114.25,114.28,114.17,114.24,2748.0,113.1735,113.2032,113.0943,113.1636,2748.0
2024-05-24 14:50:00,114.2,114.23,114.04,114.1,5414.0,113.124,113.1537,112.9655,113.0249,5414.0
2024-05-24 15:00:00,114.09,114.14,113.91,114.09,5403.0,113.015,113.0645,112.8367,113.015,5403.0
2024-05-24 15:10:00,114.1,114.1,113.96,114.03,6419.0,113.0249,113.0249,112.8862,112.9556,6419.0
2024-05-24 15:20:00,113.98,114.06,113.91,114.02,7028.0,112.906,112.9853,112.8367,112.9457,7028.0
2024-05-24 15:30:00,113.98,114.22,113.92,114.19,7332.0,112.906,113.1438,112.8466,113.1141,7332.0
2024-05-24 15:40:00,114.18,114.2,113.9,114.02,14612.0,113.1042,113.124,112.8268,112.9457,14612.0
2024-05-24 15:50:00,114.04,114.35,114.03,114.3,70420.0,112.9655,113.2726,112.9556,113.223,70420.0
2024-05-28 09:30:00,114.54,114.84,114.04,114.57,43090.0,113.4608,113.7579,112.9655,113.4905,43090.0
2024-05-28 09:40:00,114.59,115.02,114.24,114.61,15652.0,113.5103,113.9362,113.1636,113.5301,15652.0
2024-05-28 09:50:00,114.44,114.84,114.33,114.42,11682.0,113.3617,113.7579,113.2528,113.3419,11682.0
2024-05-28 10:00:00,114.33,114.33,113.63,113.9,16050.0,113.2528,113.2528,112.5593,112.8268,16050.0
2024-05-28 10:10:00,113.87,114.11,113.56,114.05,16536.0,112.7971,113.0348,112.49,112.9754,16536.0
2024-05-28 10:20:00,114.04,114.1,113.79,113.87,15551.0,112.9655,113.0249,112.7178,112.7971,15551.0
2024-05-28 10:30:00,113.88,113.95,113.44,113.5,12325.0,112.807,112.8763,112.3711,112.4306,12325.0
2024-05-28 10:40:00,113.5,113.88,113.38,113.88,10997.0,112.4306,112.807,112.3117,112.807,10997.0
2024-05-28 10:50:00,113.98,114.09,113.69,113.7,9484.0,112.906,113.015,112.6188,112.6287,9484.0
2024-05-28 11:00:00,113.67,113.72,113.46,113.62,12260.0,112.599,112.6485,112.3909,112.5494,12260.0
2024-05-28 11:10:00,113.66,113.86,113.66,113.83,9626.0,112.5891,112.7872,112.5891,112.7575,9626.0
2024-05-28 11:20:00,113.83,113.97,113.69,113.7,7434.0,112.7575,112.8961,112.6188,112.6287,7434.0
2024-05-28 11:30:00,113.69,113.69,113.32,113.5,11175.0,112.6188,112.6188,112.2523,112.4306,11175.0
2024-05-28 11:40:00,113.55,113.68,113.53,113.61,6921.0,112.4801,112.6089,112.4603,112.5395,6921.0
2024-05-28 11:50:00,113.61,113.73,113.59,113.62,18357.0,112.5395,112.6584,112.5197,112.5494,18357.0
2024-05-28 12:00:00,113.62,113.67,113.34,113.44,14179.0,112.5494,112.599,112.2721,112.3711,14179.0
2024-05-28 12:10:00,113.46,113.68,113.46,113.65,9794.0,112.3909,112.6089,112.3909,112.5792,9794.0
2024-05-28 12:20:00,113.65,113.7,113.51,113.66,11231.0,112.5792,112.6287,112.4405,112.5891,11231.0
2024-05-28 12:30:00,113.69,113.81,113.61,113.79,7593.0,112.6188,112.7377,112.5395,112.7178,7593.0
2024-05-28 12:40:00,113.78,113.81,113.61,113.66,8474.0,112.7079,112.7377,112.5395,112.5891,8474.0
2024-05-28 12:50:00,113.66,113.66,113.47,113.52,8750.0,112.5891,112.5891,112.4009,112.4504,8750.0
2024-05-28 13:00:00,113.47,113.48,113.21,113.39,8284.0,112.4009,112.4108,112.1433,112.3216,8284.0
2024-05-28 13:10:00,113.42,113.45,113.17,113.22,18642.0,112.3513,112.381,112.1037,112.1532,18642.0
2024-05-28 13:20:00,113.22,113.34,113.16,113.32,10721.0,112.1532,112.2721,112.0938,112.2523,10721.0
2024-05-28 13:30:00,113.28,113.39,113.23,113.34,7044.0,112.2126,112.3216,112.1631,112.2721,7044.0
2024-05-28 13:40:00,113.33,113.33,112.89,112.91,9190.0,112.2622,112.2622,111.8263,111.8461,9190.0
2024-05-28 13:50:00,112.87,113.04,112.84,113.04,11214.0,111.8065,111.9749,111.7768,111.9749,11214.0
2024-05-28 14:00:00,113.04,113.14,112.91,113.1,12903.0,111.9749,112.074,111.8461,112.0343,12903.0
2024-05-28 14:10:00,113.12,113.15,112.77,112.81,8460.0,112.0542,112.0839,111.7074,111.7471,8460.0
2024-05-28 14:20:00,112.86,112.89,112.71,112.71,10718.0,111.7966,111.8263,111.648,111.648,10718.0
2024-05-28 14:30:00,112.65,112.65,112.46,112.6,9687.0,111.5886,111.5886,111.4004,111.5391,9687.0
2024-05-28 14:40:00,112.58,112.68,112.57,112.6,7643.0,111.5192,111.6183,111.5093,111.5391,7643.0
2024-05-28 14:50:00,112.6,112.79,112.54,112.74,8631.0,111.5391,111.7273,111.4796,111.6777,8631.0
2024-05-28 15:00:00,112.72,112.81,112.67,112.79,12569.0,111.6579,111.7471,111.6084,111.7273,12569.0
2024-05-28 15:10:00,112.77,112.79,112.59,112.79,13845.0,111.7074,111.7273,111.5291,111.7273,13845.0
2024-05-28 15:20:00,112.82,112.96,112.71,112.89,22365.0,111.757,111.8957,111.648,111.8263,22365.0
2024-05-28 15:30:00,112.92,113.15,112.87,113.05,24279.0,111.856,112.0839,111.8065,111.9848,24279.0
2024-05-28 15:40:00,113.05,113.14,112.95,113.11,32130.0,111.9848,112.074,111.8858,112.0442,32130.0
2024-05-28 15:50:00,113.11,113.3,113.03,113.24,140523.0,112.0442,112.2325,111.965,112.173,140523.0
2024-05-29 09:30:00,112.09,113.03,111.5,113.03,25981.0,111.0339,111.965,110.4494,111.965,25981.0
2024-05-29 09:40:00,113.01,113.01,112.12,112.34,10890.0,111.9452,111.9452,111.0636,111.2815,10890.0
2024-05-29 09:50:00,112.36,112.8,112.36,112.62,9016.0,111.3013,111.7372,111.3013,111.5589,9016.0
2024-05-29 10:00:00,112.68,112.82,112.01,112.38,20718.0,111.6183,111.757,110.9546,111.3211,20718.0
2024-05-29 10:10:00,112.4,112.62,112.19,112.22,16710.0,111.3409,111.5589,111.1329,111.1626,16710.0
2024-05-29 10:20:00,112.25,112.63,112.24,112.56,5998.0,111.1923,111.5688,111.1824,111.4994,5998.0
2024-05-29 10:30:00,112.55,113.28,112.55,113.13,34240.0,111.4895,112.2126,111.4895,112.0641,34240.0
2024-05-29 10:40:00,113.09,113.09,112.48,112.59,7156.0,112.0244,112.0244,111.4202,111.5291,7156.0
2024-05-29 10:50:00,112.59,112.59,112.37,112.42,6438.0,111.5291,111.5291,111.3112,111.3607,6438.0
2024-05-29 11:00:00,112.38,112.5,112.32,112.39,8444.0,111.3211,111.44,111.2617,111.331,8444.0
2024-05-29 11:10:00,112.37,112.41,112.04,112.08,20977.0,111.3112,111.3508,110.9843,111.024,20977.0
2024-05-29 11:20:00,112.15,112.25,112.1,112.1,12246.0,111.0933,111.1923,111.0438,111.0438,12246.0
2024-05-29 11:30:00,112.09,112.31,112.0,112.3,14748.0,111.0339,111.2518,110.9447,111.2419,14748.0
2024-05-29 11:40:00,112.27,112.39,112.18,112.21,9672.0,111.2122,111.331,111.123,111.1527,9672.0
2024-05-29 11:50:00,112.22,112.3,112.16,112.18,5646.0,111.1626,111.2419,111.1032,111.123,5646.0
2024-05-29 12:00:00,112.15,112.15,111.98,112.12,11361.0,111.0933,111.0933,110.9249,111.0636,11361.0
2024-05-29 12:10:00,112.1,112.31,112.04,112.28,57227.0,111.0438,111.2518,110.9843,111.2221,57227.0
2024-05-29 12:20:00,112.27,112.54,112.27,112.43,24294.0,111.2122,111.4796,111.2122,111.3707,24294.0
2024-05-29 12:30:00,112.44,112.44,112.14,112.2,11270.0,111.3806,111.3806,111.0834,111.1428,11270.0
2024-05-29 12:40:00,112.13,112.48,112.04,112.48,21477.0,111.0735,111.4202,110.9843,111.4202,21477.0
2024-05-29 12:50:00,112.5,112.5,112.3,112.3,16952.0,111.44,111.44,111.2419,111.2419,16952.0
2024-05-29 13:00:00,112.35,112.36,111.94,112.15,17979.0,111.2914,111.3013,110.8853,111.0933,17979.0
2024-05-29 13:10:00,112.14,112.22,112.06,112.09,9637.0,111.0834,111.1626,111.0041,111.0339,9637.0
2024-05-29 13:20:00,112.12,112.35,112.12,112.32,10299.0,111.0636,111.2914,111.0636,111.2617,10299.0
2024-05-29 13:30:00,112.31,112.32,112.08,112.17,10947.0,111.2518,111.2617,111.024,111.1131,10947.0
2024-05-29 13:40:00,112.16,112.16,112.06,112.11,13036.0,111.1032,111.1032,111.0041,111.0537,13036.0
2024-05-29 13:50:00,112.16,112.41,112.14,112.35,12169.0,111.1032,111.3508,111.0834,111.2914,12169.0
2024-05-29 14:00:00,112.32,112.33,112.14,112.23,10313.0,111.2617,111.2716,111.0834,111.1725,10313.0
2024-05-29 14:10:00,112.22,112.27,112.12,112.2,9546.0,111.1626,111.2122,111.0636,111.1428,9546.0
2024-05-29 14:20:00,112.2,112.2,112.0,112.01,10652.0,111.1428,111.1428,110.9447,110.9546,10652.0
2024-05-29 14:30:00,111.96,112.09,111.93,111.94,6840.0,110.9051,111.0339,110.8754,110.8853,6840.0
2024-05-29 14:40:00,111.94,112.18,111.94,112.03,19590.0,110.8853,111.123,110.8853,110.9744,19590.0
2024-05-29 14:50:00,112.01,112.11,111.98,112.09,11238.0,110.9546,111.0537,110.9249,111.0339,11238.0
2024-05-29 15:00:00,112.08,112.39,112.07,112.08,43678.0,111.024,111.331,111.014,111.024,43678.0
2024-05-29 15:10:00,112.13,112.53,112.11,112.45,30418.0,111.0735,111.4697,111.0537,111.3905,30418.0
2024-05-29 15:20:00,112.48,112.75,112.45,112.55,27108.0,111.4202,111.6876,111.3905,111.4895,27108.0
2024-05-29 15:30:00,112.55,112.55,112.34,112.51,18062.0,111.4895,111.4895,111.2815,111.4499,18062.0
2024-05-29 15:40:00,112.53,112.57,112.27,112.52,28666.0,111.4697,111.5093,111.2122,111.4598,28666.0
2024-05-29 15:50:00,112.5,112.69,112.34,112.53,103211.0,111.44,111.6282,111.2815,111.4697,103211.0
2024-05-30 09:30:00,113.58,114.03,113.3,113.43,20676.0,112.5098,112.9556,112.2325,112.3612,20676.0
2024-05-30 09:40:00,113.4,113.83,113.4,113.62,7790.0,112.3315,112.7575,112.3315,112.5494,7790.0
2024-05-30 09:50:00,113.57,114.57,113.57,114.56,12455.0,112.4999,113.4905,112.4999,113.4806,12455.0
2024-05-30 10:00:00,114.45,114.58,113.85,114.08,11681.0,113.3716,113.5004,112.7773,113.0051,11681.0
2024-05-30 10:10:00,114.11,114.12,113.58,113.84,7385.0,113.0348,113.0447,112.5098,112.7674,7385.0
2024-05-30 10:20:00,113.77,114.22,113.76,114.14,6122.0,112.698,113.1438,112.6881,113.0645,6122.0
2024-05-30 10:30:00,114.11,114.18,113.93,113.95,8286.0,113.0348,113.1042,112.8565,112.8763,8286.0
2024-05-30 10:40:00,113.96,114.36,113.88,114.36,7600.0,112.8862,113.2825,112.807,113.2825,7600.0
2024-05-30 10:50:00,114.33,114.33,114.07,114.13,13894.0,113.2528,113.2528,112.9952,113.0546,13894.0
2024-05-30 11:00:00,114.09,114.21,114.0,114.04,13327.0,113.015,113.1339,112.9259,112.9655,13327.0
2024-05-30 11:10:00,114.06,114.53,114.05,114.53,7331.0,112.9853,113.4509,112.9754,113.4509,7331.0
2024-05-30 11:20:00,114.54,114.75,114.53,114.53,13866.0,113.4608,113.6688,113.4509,113.4509,13866.0
2024-05-30 11:30:00,114.65,114.79,114.54,114.59,9065.0,113.5697,113.7084,113.4608,113.5103,9065.0
2024-05-30 11:40:00,114.64,114.78,114.57,114.66,14281.0,113.5598,113.6985,113.4905,113.5796,14281.0
2024-05-30 11:50:00,114.67,114.85,114.49,114.76,10085.0,113.5895,113.7679,113.4112,113.6787,10085.0
2024-05-30 12:00:00,114.79,114.94,114.67,114.71,11349.0,113.7084,113.857,113.5895,113.6292,11349.0
2024-05-30 12:10:00,114.81,114.93,114.76,114.81,9240.0,113.7282,113.8471,113.6787,113.7282,9240.0
2024-05-30 12:20:00,114.83,114.9,114.62,114.62,9647.0,113.748,113.8174,113.54,113.54,9647.0
2024-05-30 12:30:00,114.62,114.85,114.62,114.79,8274.0,113.54,113.7679,113.54,113.7084,8274.0
2024-05-30 12:40:00,114.75,114.84,114.62,114.65,9888.0,113.6688,113.7579,113.54,113.5697,9888.0
2024-05-30 12:50:00,114.68,114.8,114.67,114.8,9535.0,113.5995,113.7183,113.5895,113.7183,9535.0
2024-05-30 13:00:00,114.79,114.97,114.61,114.62,8449.0,113.7084,113.8867,113.5301,113.54,8449.0
2024-05-30 13:10:00,114.6,114.75,114.52,114.54,10407.0,113.5202,113.6688,113.441,113.4608,10407.0
2024-05-30 13:20:00,114.53,114.9,114.52,114.89,11363.0,113.4509,113.8174,113.441,113.8075,11363.0
2024-05-30 13:30:00,114.87,115.22,114.87,115.22,46648.0,113.7877,114.1344,113.7877,114.1344,46648.0
2024-05-30 13:40:00,115.21,115.3,115.08,115.08,14298.0,114.1245,114.2136,113.9957,113.9957,14298.0
2024-05-30 13:50:00,115.08,115.27,114.95,115.09,22844.0,113.9957,114.1839,113.8669,114.0056,22844.0
2024-05-30 14:00:00,115.05,115.08,114.62,114.74,5971.0,113.966,113.9957,113.54,113.6589,5971.0
2024-05-30 14:10:00,114.75,114.97,114.71,114.96,17497.0,113.6688,113.8867,113.6292,113.8768,17497.0
2024-05-30 14:20:00,114.97,115.07,114.84,115.07,69787.0,113.8867,113.9858,113.7579,113.9858,69787.0
2024-05-30 14:30:00,115.08,115.32,115.04,115.17,8866.0,113.9957,114.2334,113.9561,114.0848,8866.0
2024-05-30 14:40:00,115.17,115.2,115.07,115.13,5638.0,114.0848,114.1146,113.9858,114.0452,5638.0
2024-05-30 14:50:00,115.11,115.23,114.94,115.08,15451.0,114.0254,114.1443,113.857,113.9957,15451.0
2024-05-30 15:00:00,115.17,115.35,115.08,115.25,10593.0,114.0848,114.2631,113.9957,114.1641,10593.0
2024-05-30 15:10:00,115.24,115.34,115.16,115.3,12916.0,114.1542,114.2532,114.0749,114.2136,12916.0
2024-05-30 15:20:00,115.29,115.52,115.27,115.52,58558.0,114.2037,114.4315,114.1839,114.4315,58558.0
2024-05-30 15:30:00,115.54,115.61,115.24,115.26,20877.0,114.4514,114.5207,114.1542,114.174,20877.0
2024-05-30 15:40:00,115.28,115.51,115.06,115.11,29806.0,114.1938,114.4216,113.9759,114.0254,29806.0
2024-05-30 15:50:00,115.07,115.87,115.0,115.77,105620.0,113.9858,114.7782,113.9164,114.6792,105620.0
2024-05-31 09:30:00,116.53,117.0,116.08,116.82,43545.0,115.432,115.8976,114.9863,115.7193,43545.0
2024-05-31 09:40:00,116.98,117.26,116.58,116.82,82205.0,115.8778,116.1551,115.4816,115.7193,82205.0
2024-05-31 09:50:00,116.82,117.13,116.39,116.62,16085.0,115.7193,116.0264,115.2933,115.5212,16085.0
2024-05-31 10:00:00,116.25,116.93,115.88,116.93,92122.0,115.1547,115.8283,114.7881,115.8283,92122.0
2024-05-31 10:10:00,116.89,116.89,116.27,116.27,20094.0,115.7886,115.7886,115.1745,115.1745,20094.0
2024-05-31 10:20:00,116.23,116.49,115.79,116.32,20453.0,115.1348,115.3924,114.699,115.224,20453.0
2024-05-31 10:30:00,116.32,116.8,116.15,116.8,41025.0,115.224,115.6995,115.0556,115.6995,41025.0
2024-05-31 10:40:00,116.74,116.82,116.3,116.41,14927.0,115.64,115.7193,115.2042,115.3132,14927.0
2024-05-31 10:50:00,116.43,116.78,116.26,116.29,17681.0,115.333,115.6797,115.1646,115.1943,17681.0
2024-05-31 11:00:00,116.3,116.34,115.69,116.01,38529.0,115.2042,115.2438,114.5999,114.9169,38529.0
2024-05-31 11:10:00,116.0,116.07,115.87,115.96,23077.0,114.907,114.9764,114.7782,114.8674,23077.0
2024-05-31 11:20:00,115.91,116.17,115.78,115.91,21401.0,114.8179,115.0754,114.6891,114.8179,21401.0
2024-05-31 11:30:00,115.87,116.04,115.73,115.85,39948.0,114.7782,114.9466,114.6396,114.7584,39948.0
2024-05-31 11:40:00,115.82,115.94,115.74,115.94,6876.0,114.7287,114.8476,114.6495,114.8476,6876.0
2024-05-31 11:50:00,115.97,115.99,115.52,115.62,17689.0,114.8773,114.8971,114.4315,114.5306,17689.0
2024-05-31 12:00:00,115.57,115.64,115.41,115.44,7364.0,114.4811,114.5504,114.3226,114.3523,7364.0
2024-05-31 12:10:00,115.45,115.59,115.34,115.43,26331.0,114.3622,114.5009,114.2532,114.3424,26331.0
2024-05-31 12:20:00,115.43,115.61,115.26,115.5,17823.0,114.3424,114.5207,114.174,114.4117,17823.0
2024-05-31 12:30:00,115.56,115.59,115.46,115.55,6892.0,114.4712,114.5009,114.3721,114.4613,6892.0
2024-05-31 12:40:00,115.53,115.79,115.5,115.67,10344.0,114.4414,114.699,114.4117,114.5801,10344.0
2024-05-31 12:50:00,115.69,115.71,115.59,115.71,6516.0,114.5999,114.6197,114.5009,114.6197,6516.0
2024-05-31 13:00:00,115.68,115.91,115.66,115.77,9652.0,114.59,114.8179,114.5702,114.6792,9652.0
2024-05-31 13:10:00,115.8,115.94,115.76,115.86,8849.0,114.7089,114.8476,114.6693,114.7683,8849.0
2024-05-31 13:20:00,115.87,115.87,115.65,115.72,8407.0,114.7782,114.7782,114.5603,114.6297,8407.0
2024-05-31 13:30:00,115.73,115.73,115.55,115.6,6678.0,114.6396,114.6396,114.4613,114.5108,6678.0
2024-05-31 13:40:00,115.59,115.97,115.57,115.96,6256.0,114.5009,114.8773,114.4811,114.8674,6256.0
2024-05-31 13:50:00,115.94,115.98,115.6,115.65,12620.0,114.8476,114.8872,114.5108,114.5603,12620.0
2024-05-31 14:00:00,115.74,116.07,115.74,116.03,9951.0,114.6495,114.9764,114.6495,114.9367,9951.0
2024-05-31 14:10:00,116.01,116.05,115.78,115.79,22618.0,114.9169,114.9565,114.6891,114.699,22618.0
2024-05-31 14:20:00,115.83,115.83,115.59,115.61,5739.0,114.7386,114.7386,114.5009,114.5207,5739.0
2024-05-31 14:30:00,115.64,115.64,115.45,115.5,9867.0,114.5504,114.5504,114.3622,114.4117,9867.0
2024-05-31 14:40:00,115.52,115.82,115.5,115.64,12080.0,114.4315,114.7287,114.4117,114.5504,12080.0
2024-05-31 14:50:00,115.65,115.68,115.47,115.58,14361.0,114.5603,114.59,114.382,114.491,14361.0
2024-05-31 15:00:00,115.54,115.78,115.45,115.67,18807.0,114.4514,114.6891,114.3622,114.5801,18807.0
2024-05-31 15:10:00,115.67,115.97,115.66,115.72,32996.0,114.5801,114.8773,114.5702,114.6297,32996.0
2024-05-31 15:20:00,115.77,116.0,115.71,115.84,11407.0,114.6792,114.907,114.6197,114.7485,11407.0
2024-05-31 15:30:00,115.8,116.13,115.58,116.13,37830.0,114.7089,115.0358,114.491,115.0358,37830.0
2024-05-31 15:40:00,116.15,116.78,116.14,116.62,48252.0,115.0556,115.6797,115.0457,115.5212,48252.0
2024-05-31 15:50:00,116.56,117.42,116.54,117.34,167234.0,115.4617,116.3136,115.4419,116.2344,167234.0
2024-06-03 09:30:00,117.79,117.79,116.2,116.71,44076.0,116.6802,116.6802,115.1051,115.6103,44076.0
2024-06-03 09:40:00,116.63,116.94,116.23,116.8,17802.0,115.5311,115.8382,115.1348,115.6995,17802.0
2024-06-03 09:50:00,116.79,117.17,116.24,116.28,15950.0,115.6896,116.066,115.1448,115.1844,15950.0
2024-06-03 10:00:00,116.41,117.44,116.39,117.32,25005.0,115.3132,116.3334,115.2933,116.2146,25005.0
2024-06-03 10:10:00,117.25,117.33,116.42,116.71,13528.0,116.1452,116.2245,115.3231,115.6103,13528.0
2024-06-03 10:20:00,116.62,116.72,116.4,116.65,10091.0,115.5212,115.6202,115.3032,115.5509,10091.0
2024-06-03 10:30:00,116.63,116.79,116.48,116.52,15689.0,115.5311,115.6896,115.3825,115.4221,15689.0
2024-06-03 10:40:00,116.56,116.97,116.08,116.08,15611.0,115.4617,115.8679,114.9863,114.9863,15611.0
2024-06-03 10:50:00,116.19,116.67,116.14,116.42,11073.0,115.0952,115.5707,115.0457,115.3231,11073.0
2024-06-03 11:00:00,116.34,116.67,116.32,116.63,10158.0,115.2438,115.5707,115.224,115.5311,10158.0
2024-06-03 11:10:00,116.66,116.89,116.13,116.3,10633.0,115.5608,115.7886,115.0358,115.2042,10633.0
2024-06-03 11:20:00,116.3,116.45,116.05,116.13,10749.0,115.2042,115.3528,114.9565,115.0358,10749.0
2024-06-03 11:30:00,116.19,116.6,116.18,116.31,12366.0,115.0952,115.5014,115.0853,115.2141,12366.0
2024-06-03 11:40:00,116.35,116.4,116.0,116.4,10839.0,115.2537,115.3032,114.907,115.3032,10839.0
2024-06-03 11:50:00,116.39,116.64,116.16,116.32,11579.0,115.2933,115.541,115.0655,115.224,11579.0
2024-06-03 12:00:00,116.33,116.41,115.78,115.82,15156.0,115.2339,115.3132,114.6891,114.7287,15156.0
2024-06-03 12:10:00,115.87,115.98,115.54,115.9,15914.0,114.7782,114.8872,114.4514,114.808,15914.0
2024-06-03 12:20:00,115.83,116.07,115.62,116.06,9303.0,114.7386,114.9764,114.5306,114.9665,9303.0
2024-06-03 12:30:00,116.08,116.52,115.87,116.44,9751.0,114.9863,115.4221,114.7782,115.3429,9751.0
2024-06-03 12:40:00,116.45,116.49,116.08,116.21,10659.0,115.3528,115.3924,114.9863,115.115,10659.0
2024-06-03 12:50:00,116.15,116.2,115.81,116.0,13114.0,115.0556,115.1051,114.7188,114.907,13114.0
2024-06-03 13:00:00,115.98,115.99,115.4,115.56,7209.0,114.8872,114.8971,114.3127,114.4712,7209.0
2024-06-03 13:10:00,115.47,115.7,115.29,115.7,10228.0,114.382,114.6098,114.2037,114.6098,10228.0
2024-06-03 13:20:00,115.66,116.01,115.66,115.92,11053.0,114.5702,114.9169,114.5702,114.8278,11053.0
2024-06-03 13:30:00,115.92,115.99,115.65,115.76,8989.0,114.8278,114.8971,114.5603,114.6693,8989.0
2024-06-03 13:40:00,115.79,115.83,115.48,115.54,8355.0,114.699,114.7386,114.3919,114.4514,8355.0
2024-06-03 13:50:00,115.58,115.89,115.5,115.89,7457.0,114.491,114.7981,114.4117,114.7981,7457.0
2024-06-03 14:00:00,115.87,116.03,115.82,115.98,8845.0,114.7782,114.9367,114.7287,114.8872,8845.0
2024-06-03 14:10:00,116.03,116.15,115.86,115.97,10498.0,114.9367,115.0556,114.7683,114.8773,10498.0
2024-06-03 14:20:00,115.94,116.22,115.91,115.96,7617.0,114.8476,115.1249,114.8179,114.8674,7617.0
2024-06-03 14:30:00,116.01,116.13,116.0,116.07,8776.0,114.9169,115.0358,114.907,114.9764,8776.0
2024-06-03 14:40:00,116.09,116.27,115.92,116.06,16977.0,114.9962,115.1745,114.8278,114.9665,16977.0
2024-06-03 14:50:00,116.07,116.19,115.88,116.16,14651.0,114.9764,115.0952,114.7881,115.0655,14651.0
2024-06-03 15:00:00,116.2,116.21,115.84,115.87,8429.0,115.1051,115.115,114.7485,114.7782,8429.0
2024-06-03 15:10:00,115.86,116.01,115.82,115.83,17877.0,114.7683,114.9169,114.7287,114.7386,17877.0
2024-06-03 15:20:00,115.83,115.99,115.77,115.96,18345.0,114.7386,114.8971,114.6792,114.8674,18345.0
2024-06-03 15:30:00,115.95,116.07,115.73,115.75,21073.0,114.8575,114.9764,114.6396,114.6594,21073.0
2024-06-03 15:40:00,115.77,116.0,115.77,115.87,26787.0,114.6792,114.907,114.6792,114.7782,26787.0
2024-06-03 15:50:00,115.84,115.88,115.43,115.52,157748.0,114.7485,114.7881,114.3424,114.4315,157748.0
2024-06-04 09:30:00,114.71,115.31,114.22,114.85,14966.0,113.6292,114.2235,113.1438,113.7679,14966.0
2024-06-04 09:40:00,114.95,115.28,114.7,115.11,10600.0,113.8669,114.1938,113.6193,114.0254,10600.0
2024-06-04 09:50:00,115.11,115.23,114.32,114.36,11006.0,114.0254,114.1443,113.2428,113.2825,11006.0
2024-06-04 10:00:00,114.54,114.84,114.27,114.41,9996.0,113.4608,113.7579,113.1933,113.332,9996.0
2024-06-04 10:10:00,114.37,114.54,114.25,114.51,15826.0,113.2924,113.4608,113.1735,113.4311,15826.0
2024-06-04 10:20:00,114.51,114.64,114.15,114.41,11257.0,113.4311,113.5598,113.0744,113.332,11257.0
2024-06-04 10:30:00,114.5,114.61,114.19,114.26,6296.0,113.4211,113.5301,113.1141,113.1834,6296.0
2024-06-04 10:40:00,114.32,114.62,114.12,114.15,11194.0,113.2428,113.54,113.0447,113.0744,11194.0
2024-06-04 10:50:00,114.21,114.23,113.63,113.67,19810.0,113.1339,113.1537,112.5593,112.599,19810.0
2024-06-04 11:00:00,113.73,113.81,113.53,113.8,21395.0,112.6584,112.7377,112.4603,112.7277,21395.0
2024-06-04 11:10:00,113.83,113.94,113.71,113.94,9802.0,112.7575,112.8664,112.6386,112.8664,9802.0
2024-06-04 11:20:00,113.98,114.08,113.75,113.75,10101.0,112.906,113.0051,112.6782,112.6782,10101.0
2024-06-04 11:30:00,113.7,113.83,113.41,113.54,14687.0,112.6287,112.7575,112.3414,112.4702,14687.0
2024-06-04 11:40:00,113.52,113.61,113.3,113.43,14083.0,112.4504,112.5395,112.2325,112.3612,14083.0
2024-06-04 11:50:00,113.41,113.46,113.19,113.19,6848.0,112.3414,112.3909,112.1235,112.1235,6848.0
2024-06-04 12:00:00,113.24,113.46,113.2,113.28,10043.0,112.173,112.3909,112.1334,112.2126,10043.0
2024-06-04 12:10:00,113.25,113.35,113.16,113.22,10316.0,112.1829,112.282,112.0938,112.1532,10316.0
2024-06-04 12:20:00,113.22,113.23,113.02,113.15,12995.0,112.1532,112.1631,111.9551,112.0839,12995.0
2024-06-04 12:30:00,113.11,113.14,112.89,112.99,13392.0,112.0442,112.074,111.8263,111.9254,13392.0
2024-06-04 12:40:00,112.98,113.11,112.92,113.0,10299.0,111.9155,112.0442,111.856,111.9353,10299.0
2024-06-04 12:50:00,112.94,112.95,112.59,112.78,12248.0,111.8758,111.8858,111.5291,111.7174,12248.0
2024-06-04 13:00:00,112.79,112.8,112.31,112.31,11339.0,111.7273,111.7372,111.2518,111.2518,11339.0
2024-06-04 13:10:00,112.37,112.61,112.37,112.47,11909.0,111.3112,111.549,111.3112,111.4103,11909.0
2024-06-04 13:20:00,112.46,112.62,112.16,112.62,13494.0,111.4004,111.5589,111.1032,111.5589,13494.0
2024-06-04 13:30:00,112.65,112.65,112.33,112.33,8729.0,111.5886,111.5886,111.2716,111.2716,8729.0
2024-06-04 13:40:00,112.37,112.47,112.29,112.39,14453.0,111.3112,111.4103,111.232,111.331,14453.0
2024-06-04 13:50:00,112.41,112.55,112.41,112.53,9620.0,111.3508,111.4895,111.3508,111.4697,9620.0
2024-06-04 14:00:00,112.49,112.77,112.46,112.7,6330.0,111.4301,111.7074,111.4004,111.6381,6330.0
2024-06-04 14:10:00,112.7,113.06,112.68,113.02,10825.0,111.6381,111.9947,111.6183,111.9551,10825.0
2024-06-04 14:20:00,113.07,113.31,113.04,113.21,10301.0,112.0046,112.2424,111.9749,112.1433,10301.0
2024-06-04 14:30:00,113.16,113.18,113.0,113.12,5472.0,112.0938,112.1136,111.9353,112.0542,5472.0
2024-06-04 14:40:00,113.12,113.19,113.07,113.12,10943.0,112.0542,112.1235,112.0046,112.0542,10943.0
2024-06-04 14:50:00,113.12,113.16,112.98,113.07,9723.0,112.0542,112.0938,111.9155,112.0046,9723.0
2024-06-04 15:00:00,113.05,113.09,112.69,112.84,23060.0,111.9848,112.0244,111.6282,111.7768,23060.0
2024-06-04 15:10:00,112.8,112.88,112.49,112.51,26177.0,111.7372,111.8164,111.4301,111.4499,26177.0
2024-06-04 15:20:00,112.51,112.72,112.46,112.59,23188.0,111.4499,111.6579,111.4004,111.5291,23188.0
2024-06-04 15:30:00,112.59,112.92,112.58,112.67,28964.0,111.5291,111.856,111.5192,111.6084,28964.0
2024-06-04 15:40:00,112.69,112.94,112.67,112.91,25193.0,111.6282,111.8758,111.6084,111.8461,25193.0
2024-06-04 15:50:00,112.92,113.18,112.87,112.89,110788.0,111.856,112.1136,111.8065,111.8263,110788.0
2024-06-05 09:30:00,113.41,114.48,113.33,114.06,31387.0,112.3414,113.4013,112.2622,112.9853,31387.0
2024-06-05 09:40:00,114.0,114.01,113.64,113.78,11329.0,112.9259,112.9358,112.5693,112.7079,11329.0
2024-06-05 09:50:00,113.64,113.64,112.8,113.18,11743.0,112.5693,112.5693,111.7372,112.1136,11743.0
2024-06-05 10:00:00,113.03,113.35,112.4,112.61,10581.0,111.965,112.282,111.3409,111.549,10581.0
2024-06-05 10:10:00,112.61,113.01,112.61,113.01,9437.0,111.549,111.9452,111.549,111.9452,9437.0
2024-06-05 10:20:00,113.08,113.34,113.01,113.19,6095.0,112.0145,112.2721,111.9452,112.1235,6095.0
2024-06-05 10:30:00,113.2,113.81,113.18,113.32,16118.0,112.1334,112.7377,112.1136,112.2523,16118.0
2024-06-05 10:40:00,113.27,113.37,113.03,113.21,7425.0,112.2027,112.3018,111.965,112.1433,7425.0
2024-06-05 10:50:00,113.23,113.23,113.05,113.22,8567.0,112.1631,112.1631,111.9848,112.1532,8567.0
2024-06-05 11:00:00,113.18,113.48,113.18,113.27,8653.0,112.1136,112.4108,112.1136,112.2027,8653.0
2024-06-05 11:10:00,113.32,114.13,113.29,113.99,79365.0,112.2523,113.0546,112.2226,112.916,79365.0
2024-06-05 11:20:00,114.08,114.17,114.0,114.09,5074.0,113.0051,113.0943,112.9259,113.015,5074.0
2024-06-05 11:30:00,114.08,114.28,114.07,114.1,6107.0,113.0051,113.2032,112.9952,113.0249,6107.0
2024-06-05 11:40:00,114.07,114.26,114.06,114.18,5267.0,112.9952,113.1834,112.9853,113.1042,5267.0
2024-06-05 11:50:00,114.13,114.34,114.08,114.26,6648.0,113.0546,113.2627,113.0051,113.1834,6648.0
2024-06-05 12:00:00,114.23,114.27,114.03,114.03,5190.0,113.1537,113.1933,112.9556,112.9556,5190.0
2024-06-05 12:10:00,114.06,114.11,114.0,114.04,4788.0,112.9853,113.0348,112.9259,112.9655,4788.0
2024-06-05 12:20:00,114.03,114.15,114.03,114.09,7364.0,112.9556,113.0744,112.9556,113.015,7364.0
2024-06-05 12:30:00,114.11,114.37,114.11,114.37,7896.0,113.0348,113.2924,113.0348,113.2924,7896.0
2024-06-05 12:40:00,114.37,114.49,114.23,114.35,7507.0,113.2924,113.4112,113.1537,113.2726,7507.0
2024-06-05 12:50:00,114.36,114.44,114.32,114.34,7357.0,113.2825,113.3617,113.2428,113.2627,7357.0
2024-06-05 13:00:00,114.33,114.44,114.28,114.37,5883.0,113.2528,113.3617,113.2032,113.2924,5883.0
2024-06-05 13:10:00,114.38,114.47,114.37,114.39,7609.0,113.3023,113.3914,113.2924,113.3122,7609.0
2024-06-05 13:20:00,114.36,114.56,114.22,114.53,10143.0,113.2825,113.4806,113.1438,113.4509,10143.0
2024-06-05 13:30:00,114.55,114.61,114.45,114.51,7214.0,113.4707,113.5301,113.3716,113.4311,7214.0
2024-06-05 13:40:00,114.55,114.62,114.44,114.58,14773.0,113.4707,113.54,113.3617,113.5004,14773.0
2024-06-05 13:50:00,114.58,114.58,114.39,114.46,7753.0,113.5004,113.5004,113.3122,113.3815,7753.0
2024-06-05 14:00:00,114.46,114.69,114.43,114.53,7233.0,113.3815,113.6094,113.3518,113.4509,7233.0
2024-06-05 14:10:00,114.53,114.62,114.42,114.43,8073.0,113.4509,113.54,113.3419,113.3518,8073.0
2024-06-05 14:20:00,114.44,114.64,114.4,114.64,10763.0,113.3617,113.5598,113.3221,113.5598,10763.0
2024-06-05 14:30:00,114.62,114.77,114.54,114.58,8312.0,113.54,113.6886,113.4608,113.5004,8312.0
2024-06-05 14:40:00,114.61,114.8,114.61,114.69,10354.0,113.5301,113.7183,113.5301,113.6094,10354.0
2024-06-05 14:50:00,114.74,114.95,114.74,114.89,9797.0,113.6589,113.8669,113.6589,113.8075,9797.0
2024-06-05 15:00:00,114.89,115.04,114.85,114.91,12788.0,113.8075,113.9561,113.7679,113.8273,12788.0
2024-06-05 15:10:00,114.89,115.09,114.86,115.09,13879.0,113.8075,114.0056,113.7778,114.0056,13879.0
2024-06-05 15:20:00,115.09,115.2,115.0,115.14,15933.0,114.0056,114.1146,113.9164,114.0551,15933.0
2024-06-05 15:30:00,115.14,115.23,115.02,115.09,24731.0,114.0551,114.1443,113.9362,114.0056,24731.0
2024-06-05 15:40:00,115.08,115.28,115.08,115.17,22179.0,113.9957,114.1938,113.9957,114.0848,22179.0
2024-06-05 15:50:00,115.11,115.69,115.08,115.58,127782.0,114.0254,114.5999,113.9957,114.491,127782.0
2024-06-06 09:30:00,115.59,115.87,114.53,114.94,40253.0,114.5009,114.7782,113.4509,113.857,40253.0
2024-06-06 09:40:00,114.95,115.35,114.94,115.18,10487.0,113.8669,114.2631,113.857,114.0947,10487.0
2024-06-06 09:50:00,115.18,115.83,115.08,115.08,8465.0,114.0947,114.7386,113.9957,113.9957,8465.0
2024-06-06 10:00:00,115.17,115.41,114.79,115.41,12892.0,114.0848,114.3226,113.7084,114.3226,12892.0
2024-06-06 10:10:00,115.41,115.42,114.94,115.15,6179.0,114.3226,114.3325,113.857,114.065,6179.0
2024-06-06 10:20:00,115.22,115.4,115.08,115.26,6950.0,114.1344,114.3127,113.9957,114.174,6950.0
2024-06-06 10:30:00,115.2,115.31,114.96,115.31,6921.0,114.1146,114.2235,113.8768,114.2235,6921.0
2024-06-06 10:40:00,115.31,115.47,115.13,115.13,53902.0,114.2235,114.382,114.0452,114.0452,53902.0
2024-06-06 10:50:00,115.22,115.59,115.01,115.33,87828.0,114.1344,114.5009,113.9263,114.2433,87828.0
2024-06-06 11:00:00,115.36,115.52,115.16,115.52,9985.0,114.273,114.4315,114.0749,114.4315,9985.0
2024-06-06 11:10:00,115.53,115.85,115.51,115.78,16834.0,114.4414,114.7584,114.4216,114.6891,16834.0
2024-06-06 11:20:00,115.78,115.85,115.59,115.66,6353.0,114.6891,114.7584,114.5009,114.5702,6353.0
2024-06-06 11:30:00,115.66,115.69,115.28,115.38,9284.0,114.5702,114.5999,114.1938,114.2929,9284.0
2024-06-06 11:40:00,115.28,115.28,114.97,115.02,6837.0,114.1938,114.1938,113.8867,113.9362,6837.0
2024-06-06 11:50:00,115.03,115.12,114.73,114.85,11403.0,113.9462,114.0353,113.649,113.7679,11403.0
2024-06-06 12:00:00,114.85,114.93,114.71,114.85,14092.0,113.7679,113.8471,113.6292,113.7679,14092.0
2024-06-06 12:10:00,114.87,114.92,114.61,114.78,8560.0,113.7877,113.8372,113.5301,113.6985,8560.0
2024-06-06 12:20:00,114.74,114.74,114.5,114.57,8709.0,113.6589,113.6589,113.4211,113.4905,8709.0
2024-06-06 12:30:00,114.57,114.57,114.13,114.27,8041.0,113.4905,113.4905,113.0546,113.1933,8041.0
2024-06-06 12:40:00,114.28,114.43,114.23,114.38,3765.0,113.2032,113.3518,113.1537,113.3023,3765.0
2024-06-06 12:50:00,114.33,114.5,114.22,114.41,16439.0,113.2528,113.4211,113.1438,113.332,16439.0
2024-06-06 13:00:00,114.41,114.54,114.03,114.14,15049.0,113.332,113.4608,112.9556,113.0645,15049.0
2024-06-06 13:10:00,114.16,114.43,114.06,114.43,3911.0,113.0844,113.3518,112.9853,113.3518,3911.0
2024-06-06 13:20:00,114.4,114.4,114.13,114.26,4904.0,113.3221,113.3221,113.0546,113.1834,4904.0
2024-06-06 13:30:00,114.25,114.43,114.15,114.27,6653.0,113.1735,113.3518,113.0744,113.1933,6653.0
2024-06-06 13:40:00,114.26,114.28,113.88,113.93,5896.0,113.1834,113.2032,112.807,112.8565,5896.0
2024-06-06 13:50:00,113.94,114.14,113.83,114.14,9432.0,112.8664,113.0645,112.7575,113.0645,9432.0
2024-06-06 14:00:00,114.15,114.2,113.92,114.01,5871.0,113.0744,113.124,112.8466,112.9358,5871.0
2024-06-06 14:10:00,113.96,114.16,113.9,114.02,6870.0,112.8862,113.0844,112.8268,112.9457,6870.0
2024-06-06 14:20:00,113.97,114.17,113.91,114.17,7820.0,112.8961,113.0943,112.8367,113.0943,7820.0
2024-06-06 14:30:00,114.09,114.25,114.03,114.17,6486.0,113.015,113.1735,112.9556,113.0943,6486.0
2024-06-06 14:40:00,114.23,114.28,114.18,114.27,5882.0,113.1537,113.2032,113.1042,113.1933,5882.0
2024-06-06 14:50:00,114.31,114.51,114.29,114.48,6019.0,113.2329,113.4311,113.2131,113.4013,6019.0
2024-06-06 15:00:00,114.48,114.52,114.31,114.41,7358.0,113.4013,113.441,113.2329,113.332,7358.0
2024-06-06 15:10:00,114.45,114.51,114.27,114.31,18788.0,113.3716,113.4311,113.1933,113.2329,18788.0
2024-06-06 15:20:00,114.33,114.37,114.07,114.3,12493.0,113.2528,113.2924,112.9952,113.223,12493.0
2024-06-06 15:30:00,114.3,114.43,114.18,114.41,15020.0,113.223,113.3518,113.1042,113.332,15020.0
2024-06-06 15:40:00,114.4,114.52,114.15,114.46,38181.0,113.3221,113.441,113.0744,113.3815,38181.0
2024-06-06 15:50:00,114.46,114.67,114.41,114.48,131161.0,113.3815,113.5895,113.332,113.4013,131161.0
2024-06-07 09:30:00,110.88,111.32,108.84,110.21,107216.0,109.8353,110.2711,107.8145,109.1716,107216.0
2024-06-07 09:40:00,110.43,111.16,110.43,110.65,60793.0,109.3895,110.1126,109.3895,109.6074,60793.0
2024-06-07 09:50:00,110.65,110.76,110.17,110.52,30736.0,109.6074,109.7164,109.1319,109.4787,30736.0
2024-06-07 10:00:00,110.54,110.65,110.23,110.48,14759.0,109.4985,109.6074,109.1914,109.439,14759.0
2024-06-07 10:10:00,110.47,111.16,110.31,111.12,25182.0,109.4291,110.1126,109.2706,110.073,25182.0
2024-06-07 10:20:00,111.08,111.23,110.85,110.95,10144.0,110.0334,110.182,109.8055,109.9046,10144.0
2024-06-07 10:30:00,110.97,111.08,110.44,111.06,18495.0,109.9244,110.0334,109.3994,110.0136,18495.0
2024-06-07 10:40:00,111.14,111.2,110.77,110.82,28491.0,110.0928,110.1522,109.7263,109.7758,28491.0
2024-06-07 10:50:00,110.92,110.92,110.51,110.68,9589.0,109.8749,109.8749,109.4687,109.6371,9589.0
2024-06-07 11:00:00,110.68,110.76,110.48,110.62,17939.0,109.6371,109.7164,109.439,109.5777,17939.0
2024-06-07 11:10:00,110.61,110.92,110.57,110.78,11445.0,109.5678,109.8749,109.5282,109.7362,11445.0
2024-06-07 11:20:00,110.76,111.08,110.63,111.08,50052.0,109.7164,110.0334,109.5876,110.0334,50052.0
2024-06-07 11:30:00,111.08,111.46,111.04,111.09,14117.0,110.0334,110.4098,109.9938,110.0433,14117.0
2024-06-07 11:40:00,111.09,111.26,110.91,111.22,9487.0,110.0433,110.2117,109.865,110.1721,9487.0
2024-06-07 11:50:00,111.19,111.35,111.09,111.35,7654.0,110.1423,110.3008,110.0433,110.3008,7654.0
2024-06-07 12:00:00,111.34,111.38,111.2,111.32,12187.0,110.2909,110.3305,110.1522,110.2711,12187.0
2024-06-07 12:10:00,111.36,111.57,111.19,111.57,7471.0,110.3107,110.5188,110.1423,110.5188,7471.0
2024-06-07 12:20:00,111.58,111.62,111.23,111.55,14668.0,110.5287,110.5683,110.182,110.4989,14668.0
2024-06-07 12:30:00,111.59,111.66,111.24,111.32,6830.0,110.5386,110.6079,110.1919,110.2711,6830.0
2024-06-07 12:40:00,111.32,111.54,111.32,111.37,6634.0,110.2711,110.489,110.2711,110.3206,6634.0
2024-06-07 12:50:00,111.37,111.64,111.29,111.57,5674.0,110.3206,110.5881,110.2414,110.5188,5674.0
2024-06-07 13:00:00,111.6,111.6,111.35,111.52,6635.0,110.5485,110.5485,110.3008,110.4692,6635.0
2024-06-07 13:10:00,111.49,111.57,111.38,111.56,13528.0,110.4395,110.5188,110.3305,110.5089,13528.0
2024-06-07 13:20:00,111.61,111.73,111.46,111.51,5788.0,110.5584,110.6772,110.4098,110.4593,5788.0
2024-06-07 13:30:00,111.54,111.78,111.49,111.78,13926.0,110.489,110.7268,110.4395,110.7268,13926.0
2024-06-07 13:40:00,111.76,111.87,111.62,111.83,14949.0,110.707,110.8159,110.5683,110.7763,14949.0
2024-06-07 13:50:00,111.82,111.95,111.73,111.73,10923.0,110.7664,110.8952,110.6772,110.6772,10923.0
2024-06-07 14:00:00,111.72,111.85,111.41,111.41,18009.0,110.6673,110.7961,110.3603,110.3603,18009.0
2024-06-07 14:10:00,111.41,111.58,111.37,111.43,7333.0,110.3603,110.5287,110.3206,110.3801,7333.0
2024-06-07 14:20:00,111.5,111.85,111.49,111.82,10234.0,110.4494,110.7961,110.4395,110.7664,10234.0
2024-06-07 14:30:00,111.78,112.03,111.78,111.92,15080.0,110.7268,110.9744,110.7268,110.8655,15080.0
2024-06-07 14:40:00,111.92,112.02,111.87,111.92,6964.0,110.8655,110.9645,110.8159,110.8655,6964.0
2024-06-07 14:50:00,111.92,111.94,111.72,111.74,26978.0,110.8655,110.8853,110.6673,110.6872,26978.0
2024-06-07 15:00:00,111.7,111.96,111.64,111.82,10089.0,110.6475,110.9051,110.5881,110.7664,10089.0
2024-06-07 15:10:00,111.83,111.86,111.57,111.79,10045.0,110.7763,110.806,110.5188,110.7367,10045.0
2024-06-07 15:20:00,111.76,111.9,111.54,111.9,20516.0,110.707,110.8456,110.489,110.8456,20516.0
2024-06-07 15:30:00,111.9,111.91,111.75,111.77,16194.0,110.8456,110.8556,110.6971,110.7169,16194.0
2024-06-07 15:40:00,111.78,111.78,111.52,111.64,22882.0,110.7268,110.7268,110.4692,110.5881,22882.0
2024-06-07 15:50:00,111.62,111.8,111.45,111.58,88135.0,110.5683,110.7466,110.3999,110.5287,88135.0
2024-06-10 09:30:00,110.72,111.66,110.27,111.22,53625.0,109.6768,110.6079,109.231,110.1721,53625.0
2024-06-10 09:40:00,111.25,111.84,111.22,111.84,27281.0,110.2018,110.7862,110.1721,110.7862,27281.0
2024-06-10 09:50:00,111.9,112.45,111.78,112.2,39297.0,110.8456,111.3905,110.7268,111.1428,39297.0
2024-06-10 10:00:00,112.24,112.74,112.24,112.72,20552.0,111.1824,111.6777,111.1824,111.6579,20552.0
2024-06-10 10:10:00,112.72,112.87,112.61,112.63,16978.0,111.6579,111.8065,111.549,111.5688,16978.0
2024-06-10 10:20:00,112.64,112.71,112.27,112.34,25176.0,111.5787,111.648,111.2122,111.2815,25176.0
2024-06-10 10:30:00,112.32,112.41,112.04,112.24,16554.0,111.2617,111.3508,110.9843,111.1824,16554.0
2024-06-10 10:40:00,112.26,112.36,112.11,112.36,10899.0,111.2023,111.3013,111.0537,111.3013,10899.0
2024-06-10 10:50:00,112.31,112.54,112.17,112.49,9958.0,111.2518,111.4796,111.1131,111.4301,9958.0
2024-06-10 11:00:00,112.59,112.72,112.28,112.38,10902.0,111.5291,111.6579,111.2221,111.3211,10902.0
2024-06-10 11:10:00,112.37,112.56,112.29,112.56,9462.0,111.3112,111.4994,111.232,111.4994,9462.0
2024-06-10 11:20:00,112.59,112.65,112.47,112.53,24082.0,111.5291,111.5886,111.4103,111.4697,24082.0
2024-06-10 11:30:00,112.58,112.58,112.26,112.29,8011.0,111.5192,111.5192,111.2023,111.232,8011.0
2024-06-10 11:40:00,112.3,112.71,112.3,112.71,8850.0,111.2419,111.648,111.2419,111.648,8850.0
2024-06-10 11:50:00,112.73,112.86,112.66,112.69,10231.0,111.6678,111.7966,111.5985,111.6282,10231.0
2024-06-10 12:00:00,112.71,112.8,112.64,112.74,6203.0,111.648,111.7372,111.5787,111.6777,6203.0
2024-06-10 12:10:00,112.79,112.83,112.59,112.66,7527.0,111.7273,111.7669,111.5291,111.5985,7527.0
2024-06-10 12:20:00,112.72,112.79,112.67,112.74,6028.0,111.6579,111.7273,111.6084,111.6777,6028.0
2024-06-10 12:30:00,112.75,112.75,112.56,112.64,3474.0,111.6876,111.6876,111.4994,111.5787,3474.0
2024-06-10 12:40:00,112.64,112.73,112.52,112.68,8336.0,111.5787,111.6678,111.4598,111.6183,8336.0
2024-06-10 12:50:00,112.74,112.87,112.65,112.71,9627.0,111.6777,111.8065,111.5886,111.648,9627.0
2024-06-10 13:00:00,112.73,112.77,112.55,112.59,6168.0,111.6678,111.7074,111.4895,111.5291,6168.0
2024-06-10 13:10:00,112.67,112.69,112.6,112.67,5501.0,111.6084,111.6282,111.5391,111.6084,5501.0
2024-06-10 13:20:00,112.73,112.76,112.66,112.72,6197.0,111.6678,111.6975,111.5985,111.6579,6197.0
2024-06-10 13:30:00,112.69,112.96,112.67,112.89,6042.0,111.6282,111.8957,111.6084,111.8263,6042.0
2024-06-10 13:40:00,112.92,113.3,112.9,113.2,14567.0,111.856,112.2325,111.8362,112.1334,14567.0
2024-06-10 13:50:00,113.16,113.17,112.9,112.95,32009.0,112.0938,112.1037,111.8362,111.8858,32009.0
2024-06-10 14:00:00,112.9,112.91,112.79,112.87,12344.0,111.8362,111.8461,111.7273,111.8065,12344.0
2024-06-10 14:10:00,112.89,113.23,112.88,113.06,9953.0,111.8263,112.1631,111.8164,111.9947,9953.0
2024-06-10 14:20:00,113.06,113.14,113.0,113.06,16296.0,111.9947,112.074,111.9353,111.9947,16296.0
2024-06-10 14:30:00,113.04,113.25,113.03,113.1,9252.0,111.9749,112.1829,111.965,112.0343,9252.0
2024-06-10 14:40:00,113.12,113.29,113.12,113.16,11246.0,112.0542,112.2226,112.0542,112.0938,11246.0
2024-06-10 14:50:00,113.13,113.16,112.86,112.98,17856.0,112.0641,112.0938,111.7966,111.9155,17856.0
2024-06-10 15:00:00,112.94,113.25,112.9,113.07,15413.0,111.8758,112.1829,111.8362,112.0046,15413.0
2024-06-10 15:10:00,113.08,113.17,112.92,113.12,10313.0,112.0145,112.1037,111.856,112.0542,10313.0
2024-06-10 15:20:00,113.18,113.38,113.14,113.29,10483.0,112.1136,112.3117,112.074,112.2226,10483.0
2024-06-10 15:30:00,113.27,113.33,113.13,113.21,17326.0,112.2027,112.2622,112.0641,112.1433,17326.0
2024-06-10 15:40:00,113.18,113.39,113.16,113.27,61026.0,112.1136,112.3216,112.0938,112.2027,61026.0
2024-06-10 15:50:00,113.26,113.54,113.19,113.46,93419.0,112.1928,112.4702,112.1235,112.3909,93419.0
2024-06-11 09:30:00,112.56,112.93,111.34,111.73,41191.0,111.4994,111.8659,110.2909,110.6772,41191.0
2024-06-11 09:40:00,111.59,112.02,110.6,110.82,40536.0,110.5386,110.9645,109.5579,109.7758,40536.0
2024-06-11 09:50:00,110.81,111.37,110.64,111.37,17401.0,109.7659,110.3206,109.5975,110.3206,17401.0
2024-06-11 10:00:00,111.29,111.64,110.73,111.45,12416.0,110.2414,110.5881,109.6867,110.3999,12416.0
2024-06-11 10:10:00,111.58,111.58,111.03,111.12,7667.0,110.5287,110.5287,109.9838,110.073,7667.0
2024-06-11 10:20:00,111.06,111.39,111.0,111.17,17545.0,110.0136,110.3405,109.9541,110.1225,17545.0
2024-06-11 10:30:00,111.18,111.27,110.93,111.24,11358.0,110.1324,110.2216,109.8848,110.1919,11358.0
2024-06-11 10:40:00,111.31,111.39,111.06,111.11,7434.0,110.2612,110.3405,110.0136,110.0631,7434.0
2024-06-11 10:50:00,111.06,111.31,110.86,111.16,9041.0,110.0136,110.2612,109.8154,110.1126,9041.0
2024-06-11 11:00:00,111.16,111.26,111.02,111.26,9198.0,110.1126,110.2117,109.9739,110.2117,9198.0
2024-06-11 11:10:00,111.38,111.38,111.13,111.13,3701.0,110.3305,110.3305,110.0829,110.0829,3701.0
2024-06-11 11:20:00,111.2,111.2,110.91,110.99,11543.0,110.1522,110.1522,109.865,109.9442,11543.0
2024-06-11 11:30:00,110.97,111.19,110.95,110.95,10005.0,109.9244,110.1423,109.9046,109.9046,10005.0
2024-06-11 11:40:00,110.95,111.03,110.74,110.88,14205.0,109.9046,109.9838,109.6966,109.8353,14205.0
2024-06-11 11:50:00,110.84,110.91,110.74,110.8,7272.0,109.7956,109.865,109.6966,109.756,7272.0
2024-06-11 12:00:00,110.81,111.29,110.81,111.29,6827.0,109.7659,110.2414,109.7659,110.2414,6827.0
2024-06-11 12:10:00,111.25,111.28,111.0,111.05,9261.0,110.2018,110.2315,109.9541,110.0037,9261.0
2024-06-11 12:20:00,111.03,111.19,110.93,111.17,6483.0,109.9838,110.1423,109.8848,110.1225,6483.0
2024-06-11 12:30:00,111.12,111.39,111.12,111.26,6488.0,110.073,110.3405,110.073,110.2117,6488.0
2024-06-11 12:40:00,111.28,111.28,111.1,111.21,3979.0,110.2315,110.2315,110.0532,110.1621,3979.0
2024-06-11 12:50:00,111.17,111.2,111.09,111.11,4247.0,110.1225,110.1522,110.0433,110.0631,4247.0
2024-06-11 13:00:00,111.13,111.35,110.92,111.1,11509.0,110.0829,110.3008,109.8749,110.0532,11509.0
2024-06-11 13:10:00,111.07,111.16,110.96,111.04,5028.0,110.0235,110.1126,109.9145,109.9938,5028.0
2024-06-11 13:20:00,111.01,111.1,110.89,110.9,4189.0,109.964,110.0532,109.8452,109.8551,4189.0
2024-06-11 13:30:00,110.98,111.38,110.98,111.33,7964.0,109.9343,110.3305,109.9343,110.281,7964.0
2024-06-11 13:40:00,111.34,111.39,111.28,111.37,6003.0,110.2909,110.3405,110.2315,110.3206,6003.0
2024-06-11 13:50:00,111.4,111.5,111.36,111.42,4984.0,110.3504,110.4494,110.3107,110.3702,4984.0
2024-06-11 14:00:00,111.45,111.61,111.31,111.31,7807.0,110.3999,110.5584,110.2612,110.2612,7807.0
2024-06-11 14:10:00,111.37,111.64,111.37,111.5,5624.0,110.3206,110.5881,110.3206,110.4494,5624.0
2024-06-11 14:20:00,111.49,111.62,111.43,111.51,4546.0,110.4395,110.5683,110.3801,110.4593,4546.0
2024-06-11 14:30:00,111.52,111.65,111.43,111.47,3788.0,110.4692,110.598,110.3801,110.4197,3788.0
2024-06-11 14:40:00,111.5,111.55,111.19,111.19,9590.0,110.4494,110.4989,110.1423,110.1423,9590.0
2024-06-11 14:50:00,111.2,111.31,111.18,111.28,12000.0,110.1522,110.2612,110.1324,110.2315,12000.0
2024-06-11 15:00:00,111.31,111.46,111.28,111.29,7152.0,110.2612,110.4098,110.2315,110.2414,7152.0
2024-06-11 15:10:00,111.28,111.32,111.16,111.24,12737.0,110.2315,110.2711,110.1126,110.1919,12737.0
2024-06-11 15:20:00,111.26,111.34,111.13,111.23,15902.0,110.2117,110.2909,110.0829,110.182,15902.0
2024-06-11 15:30:00,111.22,111.24,111.04,111.12,16255.0,110.1721,110.1919,109.9938,110.073,16255.0
2024-06-11 15:40:00,111.08,111.14,110.78,110.78,21924.0,110.0334,110.0928,109.7362,109.7362,21924.0
2024-06-11 15:50:00,110.78,111.15,110.78,110.94,97593.0,109.7362,110.1027,109.7362,109.8947,97593.0
2024-06-12 09:30:00,116.62,117.01,115.95,116.92,90225.0,115.5212,115.9075,114.8575,115.8183,90225.0
2024-06-12 09:40:00,116.96,118.1,116.87,117.51,148985.0,115.858,116.9872,115.7688,116.4028,148985.0
2024-06-12 09:50:00,117.32,117.34,116.35,116.35,63555.0,116.2146,116.2344,115.2537,115.2537,63555.0
2024-06-12 10:00:00,116.3,117.2,116.03,116.89,45398.0,115.2042,116.0957,114.9367,115.7886,45398.0
2024-06-12 10:10:00,116.89,117.35,116.61,116.8,31347.0,115.7886,116.2443,115.5113,115.6995,31347.0
2024-06-12 10:20:00,117.0,117.71,116.89,117.43,27838.0,115.8976,116.6009,115.7886,116.3235,27838.0
2024-06-12 10:30:00,117.5,117.9,117.08,117.66,44925.0,116.3929,116.7891,115.9768,116.5514,44925.0
2024-06-12 10:40:00,117.7,117.86,117.19,117.5,29493.0,116.591,116.7495,116.0858,116.3929,29493.0
2024-06-12 10:50:00,117.44,117.5,116.95,117.22,19732.0,116.3334,116.3929,115.8481,116.1155,19732.0
2024-06-12 11:00:00,117.19,117.19,116.75,116.93,18554.0,116.0858,116.0858,115.6499,115.8283,18554.0
2024-06-12 11:10:00,116.93,116.95,116.29,116.77,21576.0,115.8283,115.8481,115.1943,115.6698,21576.0
2024-06-12 11:20:00,116.71,116.82,116.38,116.43,13248.0,115.6103,115.7193,115.2834,115.333,13248.0
2024-06-12 11:30:00,116.43,116.72,116.37,116.54,19524.0,115.333,115.6202,115.2735,115.4419,19524.0
2024-06-12 11:40:00,116.54,116.7,116.15,116.28,10551.0,115.4419,115.6004,115.0556,115.1844,10551.0
2024-06-12 11:50:00,116.32,116.72,116.22,116.61,13497.0,115.224,115.6202,115.1249,115.5113,13497.0
2024-06-12 12:00:00,116.58,116.61,116.4,116.5,16309.0,115.4816,115.5113,115.3032,115.4023,16309.0
2024-06-12 12:10:00,116.52,116.52,116.12,116.36,13939.0,115.4221,115.4221,115.0259,115.2636,13939.0
2024-06-12 12:20:00,116.42,116.59,116.3,116.31,24378.0,115.3231,115.4915,115.2042,115.2141,24378.0
2024-06-12 12:30:00,116.36,116.49,116.24,116.28,19605.0,115.2636,115.3924,115.1448,115.1844,19605.0
2024-06-12 12:40:00,116.29,116.43,116.21,116.42,12675.0,115.1943,115.333,115.115,115.3231,12675.0
2024-06-12 12:50:00,116.33,116.66,116.25,116.66,7391.0,115.2339,115.5608,115.1547,115.5608,7391.0
2024-06-12 13:00:00,116.63,116.77,116.62,116.64,10705.0,115.5311,115.6698,115.5212,115.541,10705.0
2024-06-12 13:10:00,116.64,116.65,116.31,116.42,9422.0,115.541,115.5509,115.2141,115.3231,9422.0
2024-06-12 13:20:00,116.47,116.51,116.31,116.31,9234.0,115.3726,115.4122,115.2141,115.2141,9234.0
2024-06-12 13:30:00,116.32,116.34,116.1,116.14,55289.0,115.224,115.2438,115.0061,115.0457,55289.0
2024-06-12 13:40:00,116.17,116.27,116.06,116.26,12338.0,115.0754,115.1745,114.9665,115.1646,12338.0
2024-06-12 13:50:00,116.26,116.48,116.2,116.23,12656.0,115.1646,115.3825,115.1051,115.1348,12656.0
2024-06-12 14:00:00,116.14,116.14,115.14,115.53,22125.0,115.0457,115.0457,114.0551,114.4414,22125.0
2024-06-12 14:10:00,115.52,115.66,115.05,115.57,23246.0,114.4315,114.5702,113.966,114.4811,23246.0
2024-06-12 14:20:00,115.57,115.78,115.34,115.69,24517.0,114.4811,114.6891,114.2532,114.5999,24517.0
2024-06-12 14:30:00,115.72,115.95,115.27,115.59,23827.0,114.6297,114.8575,114.1839,114.5009,23827.0
2024-06-12 14:40:00,115.6,115.71,114.89,115.17,40171.0,114.5108,114.6197,113.8075,114.0848,40171.0
2024-06-12 14:50:00,115.11,115.83,114.96,115.7,25043.0,114.0254,114.7386,113.8768,114.6098,25043.0
2024-06-12 15:00:00,115.72,116.15,115.5,115.89,50665.0,114.6297,115.0556,114.4117,114.7981,50665.0
2024-06-12 15:10:00,115.85,116.04,115.73,115.96,21206.0,114.7584,114.9466,114.6396,114.8674,21206.0
2024-06-12 15:20:00,115.93,116.1,115.02,115.05,28434.0,114.8377,115.0061,113.9362,113.966,28434.0
2024-06-12 15:30:00,115.02,115.28,114.87,114.91,32982.0,113.9362,114.1938,113.7877,113.8273,32982.0
2024-06-12 15:40:00,114.89,115.48,114.83,115.28,43264.0,113.8075,114.3919,113.748,114.1938,43264.0
2024-06-12 15:50:00,115.3,115.67,115.21,115.36,157511.0,114.2136,114.5801,114.1245,114.273,157511.0
2024-06-13 09:30:00,115.38,115.92,114.72,114.84,27430.0,114.2929,114.8278,113.6391,113.7579,27430.0
2024-06-13 09:40:00,114.87,115.09,114.48,114.59,14924.0,113.7877,114.0056,113.4013,113.5103,14924.0
2024-06-13 09:50:00,114.58,114.6,113.87,114.22,9468.0,113.5004,113.5202,112.7971,113.1438,9468.0
2024-06-13 10:00:00,114.29,114.62,113.82,114.57,14643.0,113.2131,113.54,112.7476,113.4905,14643.0
2024-06-13 10:10:00,114.49,114.61,113.8,113.8,8817.0,113.4112,113.5301,112.7277,112.7277,8817.0
2024-06-13 10:20:00,113.8,114.23,113.7,113.91,12795.0,112.7277,113.1537,112.6287,112.8367,12795.0
2024-06-13 10:30:00,113.87,114.33,113.86,114.31,11984.0,112.7971,113.2528,112.7872,113.2329,11984.0
2024-06-13 10:40:00,114.32,114.32,113.73,113.86,9454.0,113.2428,113.2428,112.6584,112.7872,9454.0
2024-06-13 10:50:00,113.99,114.34,113.91,114.18,5006.0,112.916,113.2627,112.8367,113.1042,5006.0
2024-06-13 11:00:00,114.08,114.18,113.96,114.06,7166.0,113.0051,113.1042,112.8862,112.9853,7166.0
2024-06-13 11:10:00,114.12,114.15,113.69,113.86,8041.0,113.0447,113.0744,112.6188,112.7872,8041.0
2024-06-13 11:20:00,113.91,114.12,113.84,114.11,4430.0,112.8367,113.0447,112.7674,113.0348,4430.0
2024-06-13 11:30:00,114.17,114.24,114.06,114.19,5653.0,113.0943,113.1636,112.9853,113.1141,5653.0
2024-06-13 11:40:00,114.17,114.49,114.14,114.26,34272.0,113.0943,113.4112,113.0645,113.1834,34272.0
2024-06-13 11:50:00,114.31,114.36,114.23,114.28,7177.0,113.2329,113.2825,113.1537,113.2032,7177.0
2024-06-13 12:00:00,114.36,114.36,114.08,114.21,5942.0,113.2825,113.2825,113.0051,113.1339,5942.0
2024-06-13 12:10:00,114.28,114.4,114.15,114.21,5577.0,113.2032,113.3221,113.0744,113.1339,5577.0
2024-06-13 12:20:00,114.28,114.31,114.17,114.21,6114.0,113.2032,113.2329,113.0943,113.1339,6114.0
2024-06-13 12:30:00,114.2,114.38,114.16,114.37,7420.0,113.124,113.3023,113.0844,113.2924,7420.0
2024-06-13 12:40:00,114.41,114.47,114.26,114.26,4236.0,113.332,113.3914,113.1834,113.1834,4236.0
2024-06-13 12:50:00,114.36,114.58,114.36,114.58,5275.0,113.2825,113.5004,113.2825,113.5004,5275.0
2024-06-13 13:00:00,114.5,114.98,114.47,114.89,8854.0,113.4211,113.8966,113.3914,113.8075,8854.0
2024-06-13 13:10:00,114.91,115.01,114.86,114.86,4739.0,113.8273,113.9263,113.7778,113.7778,4739.0
2024-06-13 13:20:00,114.87,115.0,114.83,114.94,4578.0,113.7877,113.9164,113.748,113.857,4578.0
2024-06-13 13:30:00,114.96,115.05,114.88,114.95,7634.0,113.8768,113.966,113.7976,113.8669,7634.0
2024-06-13 13:40:00,114.98,115.01,114.85,114.89,11801.0,113.8966,113.9263,113.7679,113.8075,11801.0
2024-06-13 13:50:00,114.89,115.0,114.85,114.85,12838.0,113.8075,113.9164,113.7679,113.7679,12838.0
2024-06-13 14:00:00,114.85,115.21,114.83,115.17,7652.0,113.7679,114.1245,113.748,114.0848,7652.0
2024-06-13 14:10:00,115.16,115.16,114.99,115.04,3411.0,114.0749,114.0749,113.9065,113.9561,3411.0
2024-06-13 14:20:00,115.07,115.19,115.01,115.16,5386.0,113.9858,114.1046,113.9263,114.0749,5386.0
2024-06-13 14:30:00,115.16,115.23,115.14,115.16,14019.0,114.0749,114.1443,114.0551,114.0749,14019.0
2024-06-13 14:40:00,115.19,115.36,115.16,115.25,5057.0,114.1046,114.273,114.0749,114.1641,5057.0
2024-06-13 14:50:00,115.24,115.35,115.23,115.27,3853.0,114.1542,114.2631,114.1443,114.1839,3853.0
2024-06-13 15:00:00,115.27,115.46,115.23,115.46,19393.0,114.1839,114.3721,114.1443,114.3721,19393.0
2024-06-13 15:10:00,115.44,115.63,115.41,115.63,16619.0,114.3523,114.5405,114.3226,114.5405,16619.0
2024-06-13 15:20:00,115.66,115.7,115.38,115.39,9089.0,114.5702,114.6098,114.2929,114.3028,9089.0
2024-06-13 15:30:00,115.38,115.83,115.31,115.81,15997.0,114.2929,114.7386,114.2235,114.7188,15997.0
2024-06-13 15:40:00,115.78,115.83,115.64,115.77,9887.0,114.6891,114.7386,114.5504,114.6792,9887.0
2024-06-13 15:50:00,115.75,115.78,115.42,115.46,66624.0,114.6594,114.6891,114.3325,114.3721,66624.0
2024-06-14 09:30:00,114.04,114.05,113.14,113.65,27944.0,112.9655,112.9754,112.074,112.5792,27944.0
2024-06-14 09:40:00,113.74,113.92,112.69,112.83,20753.0,112.6683,112.8466,111.6282,111.7669,20753.0
2024-06-14 09:50:00,112.83,113.32,112.76,113.0,20705.0,111.7669,112.2523,111.6975,111.9353,20705.0
2024-06-14 10:00:00,113.0,113.2,112.5,113.2,9993.0,111.9353,112.1334,111.44,112.1334,9993.0
2024-06-14 10:10:00,113.17,113.24,112.7,113.17,14305.0,112.1037,112.173,111.6381,112.1037,14305.0
2024-06-14 10:20:00,113.08,113.14,112.77,112.99,10893.0,112.0145,112.074,111.7074,111.9254,10893.0
2024-06-14 10:30:00,112.91,112.91,112.44,112.67,14254.0,111.8461,111.8461,111.3806,111.6084,14254.0
2024-06-14 10:40:00,112.58,112.92,112.5,112.85,102162.0,111.5192,111.856,111.44,111.7867,102162.0
2024-06-14 10:50:00,112.85,113.19,112.85,113.15,9930.0,111.7867,112.1235,111.7867,112.0839,9930.0
2024-06-14 11:00:00,113.17,113.45,112.78,112.86,25683.0,112.1037,112.381,111.7174,111.7966,25683.0
2024-06-14 11:10:00,112.94,113.28,112.82,113.23,18618.0,111.8758,112.2126,111.757,112.1631,18618.0
2024-06-14 11:20:00,113.29,113.29,112.91,113.26,22067.0,112.2226,112.2226,111.8461,112.1928,22067.0
2024-06-14 11:30:00,113.26,113.4,113.11,113.11,24226.0,112.1928,112.3315,112.0442,112.0442,24226.0
2024-06-14 11:40:00,113.07,113.15,112.88,113.07,23098.0,112.0046,112.0839,111.8164,112.0046,23098.0
2024-06-14 11:50:00,113.07,113.44,113.02,113.42,14438.0,112.0046,112.3711,111.9551,112.3513,14438.0
2024-06-14 12:00:00,113.41,113.88,113.37,113.65,11159.0,112.3414,112.807,112.3018,112.5792,11159.0
2024-06-14 12:10:00,113.69,113.93,113.52,113.52,9011.0,112.6188,112.8565,112.4504,112.4504,9011.0
2024-06-14 12:20:00,113.61,113.85,113.56,113.66,21029.0,112.5395,112.7773,112.49,112.5891,21029.0
2024-06-14 12:30:00,113.66,113.81,113.48,113.81,5448.0,112.5891,112.7377,112.4108,112.7377,5448.0
2024-06-14 12:40:00,113.79,113.96,113.79,113.89,6452.0,112.7178,112.8862,112.7178,112.8169,6452.0
2024-06-14 12:50:00,113.93,114.07,113.9,113.96,5958.0,112.8565,112.9952,112.8268,112.8862,5958.0
2024-06-14 13:00:00,113.9,114.2,113.9,114.19,3601.0,112.8268,113.124,112.8268,113.1141,3601.0
2024-06-14 13:10:00,114.2,114.35,114.14,114.35,6633.0,113.124,113.2726,113.0645,113.2726,6633.0
2024-06-14 13:20:00,114.35,114.54,114.15,114.3,11006.0,113.2726,113.4608,113.0744,113.223,11006.0
2024-06-14 13:30:00,114.28,114.36,114.23,114.31,4954.0,113.2032,113.2825,113.1537,113.2329,4954.0
2024-06-14 13:40:00,114.3,114.34,114.15,114.17,6802.0,113.223,113.2627,113.0744,113.0943,6802.0
2024-06-14 13:50:00,114.12,114.31,114.09,114.18,8259.0,113.0447,113.2329,113.015,113.1042,8259.0
2024-06-14 14:00:00,114.12,114.54,114.12,114.2,10605.0,113.0447,113.4608,113.0447,113.124,10605.0
2024-06-14 14:10:00,114.27,114.38,114.13,114.36,8426.0,113.1933,113.3023,113.0546,113.2825,8426.0
2024-06-14 14:20:00,114.41,114.41,114.13,114.18,7423.0,113.332,113.332,113.0546,113.1042,7423.0
2024-06-14 14:30:00,114.11,114.33,114.11,114.27,9221.0,113.0348,113.2528,113.0348,113.1933,9221.0
2024-06-14 14:40:00,114.24,114.26,114.13,114.25,4639.0,113.1636,113.1834,113.0546,113.1735,4639.0
2024-06-14 14:50:00,114.27,114.28,114.08,114.22,11926.0,113.1933,113.2032,113.0051,113.1438,11926.0
2024-06-14 15:00:00,114.17,114.32,114.13,114.21,20977.0,113.0943,113.2428,113.0546,113.1339,20977.0
2024-06-14 15:10:00,114.21,114.26,114.05,114.26,11936.0,113.1339,113.1834,112.9754,113.1834,11936.0
2024-06-14 15:20:00,114.26,114.36,114.17,114.34,11053.0,113.1834,113.2825,113.0943,113.2627,11053.0
2024-06-14 15:30:00,114.3,114.32,114.01,114.17,23728.0,113.223,113.2428,112.9358,113.0943,23728.0
2024-06-14 15:40:00,114.18,114.25,113.93,114.0,22316.0,113.1042,113.1735,112.8565,112.9259,22316.0
2024-06-14 15:50:00,114.02,114.18,113.97,114.12,88534.0,112.9457,113.1042,112.8961,113.0447,88534.0
2024-06-17 09:30:00,113.75,113.9,113.09,113.66,27593.0,112.6782,112.8268,112.0244,112.5891,27593.0
2024-06-17 09:40:00,113.82,113.82,113.37,113.46,6637.0,112.7476,112.7476,112.3018,112.3909,6637.0
2024-06-17 09:50:00,113.62,113.87,113.39,113.68,10514.0,112.5494,112.7971,112.3216,112.6089,10514.0
2024-06-17 10:00:00,113.72,113.89,113.28,113.89,16464.0,112.6485,112.8169,112.2126,112.8169,16464.0
2024-06-17 10:10:00,113.93,113.94,113.45,113.56,14084.0,112.8565,112.8664,112.381,112.49,14084.0
2024-06-17 10:20:00,113.5,113.52,112.9,113.34,15922.0,112.4306,112.4504,111.8362,112.2721,15922.0
2024-06-17 10:30:00,113.27,113.29,113.14,113.25,7196.0,112.2027,112.2226,112.074,112.1829,7196.0
2024-06-17 10:40:00,113.23,113.34,113.07,113.13,9608.0,112.1631,112.2721,112.0046,112.0641,9608.0
2024-06-17 10:50:00,113.13,113.4,113.09,113.4,9966.0,112.0641,112.3315,112.0244,112.3315,9966.0
2024-06-17 11:00:00,113.42,113.51,113.17,113.27,18330.0,112.3513,112.4405,112.1037,112.2027,18330.0
2024-06-17 11:10:00,113.26,113.59,113.25,113.54,11975.0,112.1928,112.5197,112.1829,112.4702,11975.0
2024-06-17 11:20:00,113.5,113.75,113.5,113.74,10448.0,112.4306,112.6782,112.4306,112.6683,10448.0
2024-06-17 11:30:00,113.71,113.73,113.5,113.67,9500.0,112.6386,112.6584,112.4306,112.599,9500.0
2024-06-17 11:40:00,113.64,113.64,113.49,113.59,5420.0,112.5693,112.5693,112.4207,112.5197,5420.0
2024-06-17 11:50:00,113.59,113.61,113.46,113.52,7836.0,112.5197,112.5395,112.3909,112.4504,7836.0
2024-06-17 12:00:00,113.51,113.65,113.49,113.51,6187.0,112.4405,112.5792,112.4207,112.4405,6187.0
2024-06-17 12:10:00,113.5,113.72,113.43,113.64,11925.0,112.4306,112.6485,112.3612,112.5693,11925.0
2024-06-17 12:20:00,113.62,113.95,113.59,113.9,10871.0,112.5494,112.8763,112.5197,112.8268,10871.0
2024-06-17 12:30:00,113.89,114.09,113.89,113.94,14985.0,112.8169,113.015,112.8169,112.8664,14985.0
2024-06-17 12:40:00,113.96,114.18,113.82,114.18,15657.0,112.8862,113.1042,112.7476,113.1042,15657.0
2024-06-17 12:50:00,114.12,114.2,113.89,113.95,12376.0,113.0447,113.124,112.8169,112.8763,12376.0
2024-06-17 13:00:00,113.91,114.13,113.91,114.11,17553.0,112.8367,113.0546,112.8367,113.0348,17553.0
2024-06-17 13:10:00,114.08,114.26,114.01,114.17,5765.0,113.0051,113.1834,112.9358,113.0943,5765.0
2024-06-17 13:20:00,114.2,114.2,113.94,114.11,8261.0,113.124,113.124,112.8664,113.0348,8261.0
2024-06-17 13:30:00,114.11,114.26,114.1,114.22,8199.0,113.0348,113.1834,113.0249,113.1438,8199.0
2024-06-17 13:40:00,114.2,114.41,114.19,114.3,10013.0,113.124,113.332,113.1141,113.223,10013.0
2024-06-17 13:50:00,114.33,114.48,114.27,114.27,11702.0,113.2528,113.4013,113.1933,113.1933,11702.0
2024-06-17 14:00:00,114.29,114.42,114.21,114.39,19442.0,113.2131,113.3419,113.1339,113.3122,19442.0
2024-06-17 14:10:00,114.43,114.44,114.19,114.19,22037.0,113.3518,113.3617,113.1141,113.1141,22037.0
2024-06-17 14:20:00,114.19,114.34,114.12,114.15,15283.0,113.1141,113.2627,113.0447,113.0744,15283.0
2024-06-17 14:30:00,114.16,114.32,114.07,114.12,19576.0,113.0844,113.2428,112.9952,113.0447,19576.0
2024-06-17 14:40:00,114.11,114.16,114.0,114.09,18468.0,113.0348,113.0844,112.9259,113.015,18468.0
2024-06-17 14:50:00,114.09,114.11,113.91,113.96,12176.0,113.015,113.0348,112.8367,112.8862,12176.0
2024-06-17 15:00:00,113.93,113.99,113.89,113.91,13271.0,112.8565,112.916,112.8169,112.8367,13271.0
2024-06-17 15:10:00,113.93,114.23,113.92,114.19,15062.0,112.8565,113.1537,112.8466,113.1141,15062.0
2024-06-17 15:20:00,114.14,114.28,114.01,114.25,19193.0,113.0645,113.2032,112.9358,113.1735,19193.0
2024-06-17 15:30:00,114.28,114.35,114.09,114.17,31963.0,113.2032,113.2726,113.015,113.0943,31963.0
2024-06-17 15:40:00,114.2,114.38,114.07,114.31,29580.0,113.124,113.3023,112.9952,113.2329,29580.0
2024-06-17 15:50:00,114.3,114.42,114.13,114.4,128470.0,113.223,113.3419,113.0546,113.3221,128470.0
2024-06-18 09:30:00,113.22,113.55,112.31,113.48,40015.0,112.355,112.6825,111.452,112.613,40015.0
2024-06-18 09:40:00,113.58,113.74,112.73,112.75,24693.0,112.7123,112.8711,111.8688,111.8886,24693.0
2024-06-18 09:50:00,112.78,113.13,111.86,111.99,34050.0,111.9184,112.2657,111.0054,111.1344,34050.0
2024-06-18 10:00:00,111.98,112.44,111.53,112.36,43288.0,111.1245,111.581,110.6779,111.5016,43288.0
2024-06-18 10:10:00,112.31,112.44,111.91,111.98,39533.0,111.452,111.581,111.055,111.1245,39533.0
2024-06-18 10:20:00,111.98,112.45,111.88,112.28,26842.0,111.1245,111.5909,111.0253,111.4222,26842.0
2024-06-18 10:30:00,112.33,112.72,111.96,112.14,20995.0,111.4718,111.8589,111.1047,111.2833,20995.0
2024-06-18 10:40:00,112.15,112.2,111.89,112.02,10897.0,111.2932,111.3428,111.0352,111.1642,10897.0
2024-06-18 10:50:00,112.06,112.09,111.61,111.87,17132.0,111.2039,111.2337,110.7573,111.0153,17132.0
2024-06-18 11:00:00,111.87,112.28,111.81,112.25,24149.0,111.0153,111.4222,110.9558,111.3924,24149.0
2024-06-18 11:10:00,112.19,112.27,111.83,111.86,17601.0,111.3329,111.4123,110.9757,111.0054,17601.0
2024-06-18 11:20:00,111.83,111.9,111.25,111.38,12617.0,110.9757,111.0451,110.4001,110.5291,12617.0
2024-06-18 11:30:00,111.31,111.53,111.24,111.41,13524.0,110.4596,110.6779,110.3902,110.5589,13524.0
2024-06-18 11:40:00,111.34,111.34,110.76,111.1,15220.0,110.4894,110.4894,109.9138,110.2512,15220.0
2024-06-18 11:50:00,111.16,111.31,111.06,111.21,10165.0,110.3108,110.4596,110.2115,110.3604,10165.0
2024-06-18 12:00:00,111.21,111.45,111.13,111.27,32580.0,110.3604,110.5986,110.281,110.4199,32580.0
2024-06-18 12:10:00,111.28,111.6,111.25,111.39,15743.0,110.4299,110.7474,110.4001,110.539,15743.0
2024-06-18 12:20:00,111.42,111.63,111.36,111.42,16941.0,110.5688,110.7772,110.5092,110.5688,16941.0
2024-06-18 12:30:00,111.39,111.73,111.37,111.73,8962.0,110.539,110.8764,110.5192,110.8764,8962.0
2024-06-18 12:40:00,111.78,112.1,111.69,111.7,12814.0,110.926,111.2436,110.8367,110.8466,12814.0
2024-06-18 12:50:00,111.7,111.95,111.7,111.93,9172.0,110.8466,111.0947,110.8466,111.0749,9172.0
2024-06-18 13:00:00,111.94,112.07,111.81,111.97,18654.0,111.0848,111.2138,110.9558,111.1146,18654.0
2024-06-18 13:10:00,111.94,111.98,111.82,111.95,13145.0,111.0848,111.1245,110.9657,111.0947,13145.0
2024-06-18 13:20:00,111.9,112.0,111.82,111.98,12389.0,111.0451,111.1444,110.9657,111.1245,12389.0
2024-06-18 13:30:00,111.93,112.1,111.88,111.97,10960.0,111.0749,111.2436,111.0253,111.1146,10960.0
2024-06-18 13:40:00,111.95,111.95,111.63,111.69,6695.0,111.0947,111.0947,110.7772,110.8367,6695.0
2024-06-18 13:50:00,111.7,111.8,111.64,111.75,9593.0,110.8466,110.9459,110.7871,110.8963,9593.0
2024-06-18 14:00:00,111.74,111.8,111.41,111.76,16533.0,110.8863,110.9459,110.5589,110.9062,16533.0
2024-06-18 14:10:00,111.79,111.8,111.39,111.47,16668.0,110.936,110.9459,110.539,110.6184,16668.0
2024-06-18 14:20:00,111.47,111.66,111.39,111.49,22008.0,110.6184,110.807,110.539,110.6382,22008.0
2024-06-18 14:30:00,111.48,111.51,111.27,111.38,12448.0,110.6283,110.6581,110.4199,110.5291,12448.0
2024-06-18 14:40:00,111.37,111.44,111.28,111.31,11494.0,110.5192,110.5886,110.4299,110.4596,11494.0
2024-06-18 14:50:00,111.31,111.31,111.15,111.18,16305.0,110.4596,110.4596,110.3008,110.3306,16305.0
2024-06-18 15:00:00,111.19,111.25,111.06,111.19,19435.0,110.3405,110.4001,110.2115,110.3405,19435.0
2024-06-18 15:10:00,111.22,111.25,111.04,111.2,17023.0,110.3703,110.4001,110.1917,110.3505,17023.0
2024-06-18 15:20:00,111.18,111.31,110.97,111.31,24182.0,110.3306,110.4596,110.1222,110.4596,24182.0
2024-06-18 15:30:00,111.29,111.54,111.26,111.32,18414.0,110.4398,110.6879,110.41,110.4695,18414.0
2024-06-18 15:40:00,111.35,111.41,111.17,111.25,38966.0,110.4993,110.5589,110.3207,110.4001,38966.0
2024-06-18 15:50:00,111.25,111.42,111.0,111.18,133144.0,110.4001,110.5688,110.152,110.3306,133144.0
2024-06-20 09:30:00,110.93,112.27,110.91,111.56,41733.0,110.0825,111.4123,110.0627,110.7077,41733.0
2024-06-20 09:40:00,111.58,111.74,111.25,111.48,16143.0,110.7276,110.8863,110.4001,110.6283,16143.0
2024-06-20 09:50:00,111.54,111.93,111.08,111.15,29355.0,110.6879,111.0749,110.2314,110.3008,29355.0
2024-06-20 10:00:00,111.13,111.32,110.79,110.8,46372.0,110.281,110.4695,109.9436,109.9535,46372.0
2024-06-20 10:10:00,110.8,110.94,110.35,110.54,40936.0,109.9535,110.0925,109.507,109.6955,40936.0
2024-06-20 10:20:00,110.57,110.91,110.44,110.71,19527.0,109.7253,110.0627,109.5963,109.8642,19527.0
2024-06-20 10:30:00,110.65,111.0,110.48,110.52,29594.0,109.8047,110.152,109.636,109.6757,29594.0
2024-06-20 10:40:00,110.52,110.54,109.84,109.9,23567.0,109.6757,109.6955,109.0009,109.0604,23567.0
2024-06-20 10:50:00,109.9,110.4,109.85,110.35,15156.0,109.0604,109.5566,109.0108,109.507,15156.0
2024-06-20 11:00:00,110.3,110.4,110.11,110.3,18340.0,109.4573,109.5566,109.2688,109.4573,18340.0
2024-06-20 11:10:00,110.3,110.33,110.07,110.1,22909.0,109.4573,109.4871,109.2291,109.2589,22909.0
2024-06-20 11:20:00,110.11,110.21,109.9,110.08,12764.0,109.2688,109.368,109.0604,109.239,12764.0
2024-06-20 11:30:00,110.13,110.32,110.08,110.18,11533.0,109.2886,109.4772,109.239,109.3383,11533.0
2024-06-20 11:40:00,110.12,110.16,109.83,109.83,17209.0,109.2787,109.3184,108.9909,108.9909,17209.0
2024-06-20 11:50:00,109.89,110.1,109.88,109.9,19262.0,109.0505,109.2589,109.0405,109.0604,19262.0
2024-06-20 12:00:00,109.9,110.13,109.87,110.01,9783.0,109.0604,109.2886,109.0306,109.1696,9783.0
2024-06-20 12:10:00,110.01,110.23,109.87,110.13,11166.0,109.1696,109.3879,109.0306,109.2886,11166.0
2024-06-20 12:20:00,110.14,110.24,109.75,109.75,21236.0,109.2986,109.3978,108.9115,108.9115,21236.0
2024-06-20 12:30:00,109.75,109.76,109.33,109.61,67854.0,108.9115,108.9215,108.4948,108.7726,67854.0
2024-06-20 12:40:00,109.56,109.87,109.53,109.6,24817.0,108.723,109.0306,108.6932,108.7627,24817.0
2024-06-20 12:50:00,109.61,109.73,109.39,109.54,14537.0,108.7726,108.8917,108.5543,108.7031,14537.0
2024-06-20 13:00:00,109.59,109.65,109.36,109.36,9370.0,108.7528,108.8123,108.5245,108.5245,9370.0
2024-06-20 13:10:00,109.4,109.96,109.39,109.82,16162.0,108.5642,109.1199,108.5543,108.981,16162.0
2024-06-20 13:20:00,109.82,109.93,109.68,109.73,10538.0,108.981,109.0902,108.8421,108.8917,10538.0
2024-06-20 13:30:00,109.81,109.86,109.58,109.81,15395.0,108.9711,109.0207,108.7428,108.9711,15395.0
2024-06-20 13:40:00,109.85,109.95,109.76,109.9,12359.0,109.0108,109.11,108.9215,109.0604,12359.0
2024-06-20 13:50:00,109.91,110.13,109.51,110.08,105295.0,109.0703,109.2886,108.6734,109.239,105295.0
2024-06-20 14:00:00,110.08,110.46,110.08,110.34,14803.0,109.239,109.6161,109.239,109.497,14803.0
2024-06-20 14:10:00,110.34,110.46,110.25,110.42,8165.0,109.497,109.6161,109.4077,109.5764,8165.0
2024-06-20 14:20:00,110.42,110.59,110.24,110.52,15141.0,109.5764,109.7451,109.3978,109.6757,15141.0
2024-06-20 14:30:00,110.57,110.68,110.42,110.45,10186.0,109.7253,109.8344,109.5764,109.6062,10186.0
2024-06-20 14:40:00,110.48,110.6,110.36,110.56,14506.0,109.636,109.755,109.5169,109.7154,14506.0
2024-06-20 14:50:00,110.51,110.53,110.3,110.31,15787.0,109.6657,109.6856,109.4573,109.4673,15787.0
2024-06-20 15:00:00,110.31,110.54,110.02,110.04,18777.0,109.4673,109.6955,109.1795,109.1993,18777.0
2024-06-20 15:10:00,110.07,110.27,110.02,110.22,14459.0,109.2291,109.4276,109.1795,109.378,14459.0
2024-06-20 15:20:00,110.23,110.43,110.03,110.43,18068.0,109.3879,109.5863,109.1894,109.5863,18068.0
2024-06-20 15:30:00,110.37,110.61,110.25,110.57,38461.0,109.5268,109.765,109.4077,109.7253,38461.0
2024-06-20 15:40:00,110.55,110.6,110.37,110.52,37659.0,109.7054,109.755,109.5268,109.6757,37659.0
2024-06-20 15:50:00,110.5,110.96,110.43,110.72,175258.0,109.6558,110.1123,109.5863,109.8741,175258.0
2024-06-21 09:30:00,110.98,110.98,109.47,109.8,182578.0,110.1321,110.1321,108.6337,108.9612,182578.0
2024-06-21 09:40:00,109.37,109.62,108.77,109.41,14118.0,108.5344,108.7825,107.939,108.5741,14118.0
2024-06-21 09:50:00,109.52,109.61,109.08,109.4,14878.0,108.6833,108.7726,108.2467,108.5642,14878.0
2024-06-21 10:00:00,109.48,109.8,109.38,109.66,12467.0,108.6436,108.9612,108.5444,108.8222,12467.0
2024-06-21 10:10:00,109.66,109.89,109.6,109.66,6848.0,108.8222,109.0505,108.7627,108.8222,6848.0
2024-06-21 10:20:00,109.74,110.04,109.73,109.83,7764.0,108.9016,109.1993,108.8917,108.9909,7764.0
2024-06-21 10:30:00,109.83,109.85,109.41,109.47,12012.0,108.9909,109.0108,108.5741,108.6337,12012.0
2024-06-21 10:40:00,109.32,109.69,109.3,109.64,19270.0,108.4848,108.852,108.465,108.8024,19270.0
2024-06-21 10:50:00,109.59,109.8,109.48,109.8,8571.0,108.7528,108.9612,108.6436,108.9612,8571.0
2024-06-21 11:00:00,109.78,109.93,109.67,109.67,6938.0,108.9413,109.0902,108.8322,108.8322,6938.0
2024-06-21 11:10:00,109.64,109.79,109.5,109.69,8435.0,108.8024,108.9512,108.6635,108.852,8435.0
2024-06-21 11:20:00,109.69,109.81,109.51,109.81,11371.0,108.852,108.9711,108.6734,108.9711,11371.0
2024-06-21 11:30:00,109.81,109.81,109.59,109.63,9256.0,108.9711,108.9711,108.7528,108.7925,9256.0
2024-06-21 11:40:00,109.66,109.78,109.49,109.78,26190.0,108.8222,108.9413,108.6535,108.9413,26190.0
2024-06-21 11:50:00,109.85,109.99,109.74,109.8,17344.0,109.0108,109.1497,108.9016,108.9612,17344.0
2024-06-21 12:00:00,109.85,110.0,109.72,109.91,7543.0,109.0108,109.1596,108.8818,109.0703,7543.0
2024-06-21 12:10:00,109.95,110.07,109.86,109.91,6478.0,109.11,109.2291,109.0207,109.0703,6478.0
2024-06-21 12:20:00,109.92,109.98,109.87,109.91,3369.0,109.0802,109.1398,109.0306,109.0703,3369.0
2024-06-21 12:30:00,109.87,109.99,109.81,109.99,5215.0,109.0306,109.1497,108.9711,109.1497,5215.0
2024-06-21 12:40:00,109.94,109.96,109.8,109.9,6964.0,109.1001,109.1199,108.9612,109.0604,6964.0
2024-06-21 12:50:00,109.88,110.02,109.82,109.95,7259.0,109.0405,109.1795,108.981,109.11,7259.0
2024-06-21 13:00:00,109.93,110.13,109.87,110.02,14840.0,109.0902,109.2886,109.0306,109.1795,14840.0
2024-06-21 13:10:00,109.98,110.06,109.94,110.01,6456.0,109.1398,109.2192,109.1001,109.1696,6456.0
2024-06-21 13:20:00,109.98,110.03,109.92,110.01,4753.0,109.1398,109.1894,109.0802,109.1696,4753.0
2024-06-21 13:30:00,109.95,110.03,109.84,109.97,6190.0,109.11,109.1894,109.0009,109.1299,6190.0
2024-06-21 13:40:00,109.97,109.99,109.8,109.83,5574.0,109.1299,109.1497,108.9612,108.9909,5574.0
2024-06-21 13:50:00,109.86,109.98,109.76,109.76,10326.0,109.0207,109.1398,108.9215,108.9215,10326.0
2024-06-21 14:00:00,109.8,109.81,109.64,109.77,19581.0,108.9612,108.9711,108.8024,108.9314,19581.0
2024-06-21 14:10:00,109.72,109.92,109.65,109.85,15813.0,108.8818,109.0802,108.8123,109.0108,15813.0
2024-06-21 14:20:00,109.88,109.94,109.75,109.91,12379.0,109.0405,109.1001,108.9115,109.0703,12379.0
2024-06-21 14:30:00,109.91,109.98,109.72,109.77,15190.0,109.0703,109.1398,108.8818,108.9314,15190.0
2024-06-21 14:40:00,109.75,109.95,109.75,109.84,18531.0,108.9115,109.11,108.9115,109.0009,18531.0
2024-06-21 14:50:00,109.84,109.91,109.67,109.89,34862.0,109.0009,109.0703,108.8322,109.0505,34862.0
2024-06-21 15:00:00,109.92,110.08,109.91,110.07,29952.0,109.0802,109.239,109.0703,109.2291,29952.0
2024-06-21 15:10:00,110.1,110.45,110.02,110.44,27245.0,109.2589,109.6062,109.1795,109.5963,27245.0
2024-06-21 15:20:00,110.48,110.65,110.36,110.6,24481.0,109.636,109.8047,109.5169,109.755,24481.0
2024-06-21 15:30:00,110.57,110.81,110.39,110.73,25220.0,109.7253,109.9634,109.5467,109.8841,25220.0
2024-06-21 15:40:00,110.75,110.94,110.74,110.91,53455.0,109.9039,110.0925,109.894,110.0627,53455.0
2024-06-21 15:50:00,110.89,111.57,110.89,111.5,324781.0,110.0428,110.7176,110.0428,110.6482,324781.0
2024-06-24 09:30:00,111.57,112.74,111.39,112.56,41666.0,110.7176,111.8787,110.539,111.7001,41666.0
2024-06-24 09:40:00,112.4,112.56,111.36,112.09,24786.0,111.5413,111.7001,110.5092,111.2337,24786.0
2024-06-24 09:50:00,112.28,112.75,112.12,112.56,17660.0,111.4222,111.8886,111.2634,111.7001,17660.0
2024-06-24 10:00:00,112.54,113.26,112.19,113.13,25506.0,111.6802,112.3947,111.3329,112.2657,25506.0
2024-06-24 10:10:00,113.03,113.17,112.7,112.8,29443.0,112.1665,112.3054,111.839,111.9382,29443.0
2024-06-24 10:20:00,112.87,113.05,112.43,112.5,20673.0,112.0077,112.1863,111.5711,111.6405,20673.0
2024-06-24 10:30:00,112.54,112.87,112.5,112.73,21115.0,111.6802,112.0077,111.6405,111.8688,21115.0
2024-06-24 10:40:00,112.73,113.03,112.65,112.86,14106.0,111.8688,112.1665,111.7894,111.9978,14106.0
2024-06-24 10:50:00,112.86,113.36,112.77,113.23,24164.0,111.9978,112.494,111.9085,112.365,24164.0
2024-06-24 11:00:00,113.23,113.29,112.8,112.93,8221.0,112.365,112.4245,111.9382,112.0672,8221.0
2024-06-24 11:10:00,112.94,113.27,112.93,113.16,18187.0,112.0772,112.4047,112.0672,112.2955,18187.0
2024-06-24 11:20:00,113.16,113.63,113.12,113.63,11069.0,112.2955,112.7619,112.2558,112.7619,11069.0
2024-06-24 11:30:00,113.59,113.83,113.42,113.55,11176.0,112.7222,112.9604,112.5535,112.6825,11176.0
2024-06-24 11:40:00,113.54,113.62,113.31,113.31,10909.0,112.6726,112.752,112.4443,112.4443,10909.0
2024-06-24 11:50:00,113.33,113.41,113.24,113.34,20510.0,112.4642,112.5436,112.3749,112.4741,20510.0
2024-06-24 12:00:00,113.34,113.42,113.13,113.14,7760.0,112.4741,112.5535,112.2657,112.2756,7760.0
2024-06-24 12:10:00,113.17,113.33,113.12,113.18,11642.0,112.3054,112.4642,112.2558,112.3153,11642.0
2024-06-24 12:20:00,113.16,113.22,113.04,113.05,11584.0,112.2955,112.355,112.1764,112.1863,11584.0
2024-06-24 12:30:00,113.05,113.11,113.04,113.05,5106.0,112.1863,112.2459,112.1764,112.1863,5106.0
2024-06-24 12:40:00,113.04,113.08,112.88,113.08,7538.0,112.1764,112.2161,112.0176,112.2161,7538.0
2024-06-24 12:50:00,113.08,113.23,112.92,113.21,15601.0,112.2161,112.365,112.0573,112.3451,15601.0
2024-06-24 13:00:00,113.18,113.24,112.66,112.78,9997.0,112.3153,112.3749,111.7993,111.9184,9997.0
2024-06-24 13:10:00,112.81,112.93,112.78,112.9,4757.0,111.9482,112.0672,111.9184,112.0375,4757.0
2024-06-24 13:20:00,112.84,112.94,112.69,112.88,5445.0,111.9779,112.0772,111.8291,112.0176,5445.0
2024-06-24 13:30:00,112.91,113.05,112.82,112.98,7443.0,112.0474,112.1863,111.9581,112.1169,7443.0
2024-06-24 13:40:00,112.98,113.02,112.88,112.9,10531.0,112.1169,112.1566,112.0176,112.0375,10531.0
2024-06-24 13:50:00,112.85,113.05,112.85,113.05,12533.0,111.9879,112.1863,111.9879,112.1863,12533.0
2024-06-24 14:00:00,113.02,113.1,112.96,112.99,11371.0,112.1566,112.236,112.097,112.1268,11371.0
2024-06-24 14:10:00,113.02,113.13,112.95,113.09,13528.0,112.1566,112.2657,112.0871,112.226,13528.0
2024-06-24 14:20:00,113.18,113.19,113.01,113.11,8408.0,112.3153,112.3253,112.1466,112.2459,8408.0
2024-06-24 14:30:00,113.09,113.15,113.02,113.09,5251.0,112.226,112.2856,112.1566,112.226,5251.0
2024-06-24 14:40:00,113.1,113.22,113.09,113.17,5233.0,112.236,112.355,112.226,112.3054,5233.0
2024-06-24 14:50:00,113.18,113.36,113.15,113.27,11249.0,112.3153,112.494,112.2856,112.4047,11249.0
2024-06-24 15:00:00,113.24,113.37,113.19,113.34,7482.0,112.3749,112.5039,112.3253,112.4741,7482.0
2024-06-24 15:10:00,113.39,113.43,113.24,113.29,7479.0,112.5237,112.5634,112.3749,112.4245,7479.0
2024-06-24 15:20:00,113.26,113.28,113.17,113.23,11163.0,112.3947,112.4146,112.3054,112.365,11163.0
2024-06-24 15:30:00,113.23,113.25,113.05,113.13,16940.0,112.365,112.3848,112.1863,112.2657,16940.0
2024-06-24 15:40:00,113.12,113.17,112.89,113.03,17726.0,112.2558,112.3054,112.0276,112.1665,17726.0
2024-06-24 15:50:00,113.0,113.06,112.63,112.68,99589.0,112.1367,112.1963,111.7695,111.8192,99589.0
2024-06-25 09:30:00,112.4,112.4,110.95,111.62,28835.0,111.5413,111.5413,110.1024,110.7673,28835.0
2024-06-25 09:40:00,111.5,111.72,110.85,111.22,9630.0,110.6482,110.8665,110.0031,110.3703,9630.0
2024-06-25 09:50:00,111.42,111.5,110.37,110.38,55991.0,110.5688,110.6482,109.5268,109.5367,55991.0
2024-06-25 10:00:00,110.33,111.0,110.25,110.81,47001.0,109.4871,110.152,109.4077,109.9634,47001.0
2024-06-25 10:10:00,110.87,111.0,110.47,110.63,11048.0,110.023,110.152,109.626,109.7848,11048.0
2024-06-25 10:20:00,110.74,110.96,110.62,110.73,11520.0,109.894,110.1123,109.7749,109.8841,11520.0
2024-06-25 10:30:00,110.79,110.83,110.38,110.44,9317.0,109.9436,109.9833,109.5367,109.5963,9317.0
2024-06-25 10:40:00,110.47,110.61,110.34,110.43,9104.0,109.626,109.765,109.497,109.5863,9104.0
2024-06-25 10:50:00,110.41,110.56,110.26,110.56,11163.0,109.5665,109.7154,109.4176,109.7154,11163.0
2024-06-25 11:00:00,110.52,110.52,110.0,110.38,14892.0,109.6757,109.6757,109.1596,109.5367,14892.0
2024-06-25 11:10:00,110.45,110.73,110.26,110.33,12624.0,109.6062,109.8841,109.4176,109.4871,12624.0
2024-06-25 11:20:00,110.37,110.39,110.06,110.12,10756.0,109.5268,109.5467,109.2192,109.2787,10756.0
2024-06-25 11:30:00,110.15,110.45,110.15,110.32,9788.0,109.3085,109.6062,109.3085,109.4772,9788.0
2024-06-25 11:40:00,110.29,110.37,110.22,110.23,6300.0,109.4474,109.5268,109.378,109.3879,6300.0
2024-06-25 11:50:00,110.23,110.24,109.84,109.89,27661.0,109.3879,109.3978,109.0009,109.0505,27661.0
2024-06-25 12:00:00,109.88,109.88,109.41,109.44,7747.0,109.0405,109.0405,108.5741,108.6039,7747.0
2024-06-25 12:10:00,109.19,109.41,109.18,109.22,16019.0,108.3558,108.5741,108.3459,108.3856,16019.0
2024-06-25 12:20:00,109.21,109.43,109.1,109.34,11477.0,108.3757,108.594,108.2665,108.5047,11477.0
2024-06-25 12:30:00,109.3,109.35,109.1,109.31,9914.0,108.465,108.5146,108.2665,108.4749,9914.0
2024-06-25 12:40:00,109.31,109.48,109.14,109.28,21202.0,108.4749,108.6436,108.3062,108.4451,21202.0
2024-06-25 12:50:00,109.3,109.45,109.29,109.39,12582.0,108.465,108.6138,108.4551,108.5543,12582.0
2024-06-25 13:00:00,109.39,109.61,109.32,109.6,20776.0,108.5543,108.7726,108.4848,108.7627,20776.0
2024-06-25 13:10:00,109.58,109.74,109.57,109.69,7717.0,108.7428,108.9016,108.7329,108.852,7717.0
2024-06-25 13:20:00,109.71,110.0,109.65,109.97,10660.0,108.8718,109.1596,108.8123,109.1299,10660.0
2024-06-25 13:30:00,109.93,109.97,109.73,109.86,9453.0,109.0902,109.1299,108.8917,109.0207,9453.0
2024-06-25 13:40:00,109.86,110.18,109.86,110.18,18039.0,109.0207,109.3383,109.0207,109.3383,18039.0
2024-06-25 13:50:00,110.23,110.28,110.14,110.2,9906.0,109.3879,109.4375,109.2986,109.3581,9906.0
2024-06-25 14:00:00,110.19,110.31,110.13,110.29,6905.0,109.3482,109.4673,109.2886,109.4474,6905.0
2024-06-25 14:10:00,110.4,110.47,110.27,110.4,13603.0,109.5566,109.626,109.4276,109.5566,13603.0
2024-06-25 14:20:00,110.43,110.58,110.36,110.57,7685.0,109.5863,109.7352,109.5169,109.7253,7685.0
2024-06-25 14:30:00,110.57,110.69,110.22,110.24,9883.0,109.7253,109.8444,109.378,109.3978,9883.0
2024-06-25 14:40:00,110.2,110.31,110.0,110.13,7962.0,109.3581,109.4673,109.1596,109.2886,7962.0
2024-06-25 14:50:00,110.13,110.28,110.13,110.22,10222.0,109.2886,109.4375,109.2886,109.378,10222.0
2024-06-25 15:00:00,110.22,110.25,110.08,110.17,13649.0,109.378,109.4077,109.239,109.3283,13649.0
2024-06-25 15:10:00,110.17,110.36,110.08,110.19,14271.0,109.3283,109.5169,109.239,109.3482,14271.0
2024-06-25 15:20:00,110.2,110.41,110.09,110.2,24161.0,109.3581,109.5665,109.2489,109.3581,24161.0
2024-06-25 15:30:00,110.19,110.3,110.15,110.29,12329.0,109.3482,109.4573,109.3085,109.4474,12329.0
2024-06-25 15:40:00,110.32,110.32,110.07,110.11,27631.0,109.4772,109.4772,109.2291,109.2688,27631.0
2024-06-25 15:50:00,110.15,110.17,109.96,110.03,126486.0,109.3085,109.3283,109.1199,109.1894,126486.0
2024-06-26 09:30:00,109.36,110.38,109.0,109.77,16640.0,108.5245,109.5367,108.1673,108.9314,16640.0
2024-06-26 09:40:00,109.76,110.39,109.76,110.01,7522.0,108.9215,109.5467,108.9215,109.1696,7522.0
2024-06-26 09:50:00,110.0,110.14,109.92,110.0,12344.0,109.1596,109.2986,109.0802,109.1596,12344.0
2024-06-26 10:00:00,109.95,109.95,109.6,109.91,23989.0,109.11,109.11,108.7627,109.0703,23989.0
2024-06-26 10:10:00,109.98,110.24,109.94,110.12,14148.0,109.1398,109.3978,109.1001,109.2787,14148.0
2024-06-26 10:20:00,110.11,110.24,109.7,110.08,25737.0,109.2688,109.3978,108.8619,109.239,25737.0
2024-06-26 10:30:00,110.07,110.22,109.89,110.11,12372.0,109.2291,109.378,109.0505,109.2688,12372.0
2024-06-26 10:40:00,109.97,110.41,109.95,110.17,6466.0,109.1299,109.5665,109.11,109.3283,6466.0
2024-06-26 10:50:00,110.2,110.33,110.11,110.2,7702.0,109.3581,109.4871,109.2688,109.3581,7702.0
2024-06-26 11:00:00,110.19,110.19,109.73,109.91,5814.0,109.3482,109.3482,108.8917,109.0703,5814.0
2024-06-26 11:10:00,109.9,109.99,109.66,109.98,7628.0,109.0604,109.1497,108.8222,109.1398,7628.0
2024-06-26 11:20:00,109.99,110.01,109.78,109.82,8461.0,109.1497,109.1696,108.9413,108.981,8461.0
2024-06-26 11:30:00,109.81,109.99,109.62,109.78,24204.0,108.9711,109.1497,108.7825,108.9413,24204.0
2024-06-26 11:40:00,109.84,110.13,109.83,110.11,9602.0,109.0009,109.2886,108.9909,109.2688,9602.0
2024-06-26 11:50:00,110.12,110.22,109.92,110.07,6316.0,109.2787,109.378,109.0802,109.2291,6316.0
2024-06-26 12:00:00,109.99,110.18,109.99,110.09,5971.0,109.1497,109.3383,109.1497,109.2489,5971.0
2024-06-26 12:10:00,110.13,110.14,109.97,110.09,9006.0,109.2886,109.2986,109.1299,109.2489,9006.0
2024-06-26 12:20:00,110.11,110.17,109.91,109.95,6678.0,109.2688,109.3283,109.0703,109.11,6678.0
2024-06-26 12:30:00,109.95,110.13,109.91,109.91,9381.0,109.11,109.2886,109.0703,109.0703,9381.0
2024-06-26 12:40:00,109.99,110.06,109.72,109.82,3909.0,109.1497,109.2192,108.8818,108.981,3909.0
2024-06-26 12:50:00,109.74,109.93,109.74,109.89,7125.0,108.9016,109.0902,108.9016,109.0505,7125.0
2024-06-26 13:00:00,109.92,109.95,109.79,109.86,7800.0,109.0802,109.11,108.9512,109.0207,7800.0
2024-06-26 13:10:00,109.94,110.04,109.82,109.82,7776.0,109.1001,109.1993,108.981,108.981,7776.0
2024-06-26 13:20:00,109.79,109.9,109.71,109.87,5013.0,108.9512,109.0604,108.8718,109.0306,5013.0
2024-06-26 13:30:00,109.82,109.86,109.67,109.71,6215.0,108.981,109.0207,108.8322,108.8718,6215.0
2024-06-26 13:40:00,109.7,109.8,109.59,109.76,5149.0,108.8619,108.9612,108.7528,108.9215,5149.0
2024-06-26 13:50:00,109.7,109.7,109.48,109.58,5532.0,108.8619,108.8619,108.6436,108.7428,5532.0
2024-06-26 14:00:00,109.59,109.7,109.57,109.7,5067.0,108.7528,108.8619,108.7329,108.8619,5067.0
2024-06-26 14:10:00,109.7,109.82,109.57,109.8,9357.0,108.8619,108.981,108.7329,108.9612,9357.0
2024-06-26 14:20:00,109.82,109.84,109.65,109.66,5742.0,108.981,109.0009,108.8123,108.8222,5742.0
2024-06-26 14:30:00,109.68,109.68,109.31,109.36,9245.0,108.8421,108.8421,108.4749,108.5245,9245.0
2024-06-26 14:40:00,109.4,109.75,109.39,109.71,5613.0,108.5642,108.9115,108.5543,108.8718,5613.0
2024-06-26 14:50:00,109.65,109.69,109.53,109.63,8556.0,108.8123,108.852,108.6932,108.7925,8556.0
2024-06-26 15:00:00,109.61,109.66,109.53,109.55,9643.0,108.7726,108.8222,108.6932,108.7131,9643.0
2024-06-26 15:10:00,109.52,109.75,109.52,109.63,8209.0,108.6833,108.9115,108.6833,108.7925,8209.0
2024-06-26 15:20:00,109.63,109.69,109.54,109.62,14210.0,108.7925,108.852,108.7031,108.7825,14210.0
2024-06-26 15:30:00,109.61,109.7,109.54,109.61,14160.0,108.7726,108.8619,108.7031,108.7726,14160.0
2024-06-26 15:40:00,109.61,109.71,109.47,109.52,18323.0,108.7726,108.8718,108.6337,108.6833,18323.0
2024-06-26 15:50:00,109.53,110.16,109.53,110.04,83893.0,108.6932,109.3184,108.6932,109.1993,83893.0
2024-06-27 09:30:00,109.96,110.22,109.57,109.63,15063.0,109.1199,109.378,108.7329,108.7925,15063.0
2024-06-27 09:40:00,109.63,110.38,109.62,109.71,15699.0,108.7925,109.5367,108.7825,108.8718,15699.0
2024-06-27 09:50:00,109.7,110.08,109.21,109.81,15283.0,108.8619,109.239,108.3757,108.9711,15283.0
2024-06-27 10:00:00,109.9,110.18,109.53,109.97,27400.0,109.0604,109.3383,108.6932,109.1299,27400.0
2024-06-27 10:10:00,109.97,110.23,109.68,109.78,19060.0,109.1299,109.3879,108.8421,108.9413,19060.0
2024-06-27 10:20:00,109.77,109.97,109.54,109.54,9837.0,108.9314,109.1299,108.7031,108.7031,9837.0
2024-06-27 10:30:00,109.7,109.93,109.54,109.85,13310.0,108.8619,109.0902,108.7031,109.0108,13310.0
2024-06-27 10:40:00,109.85,109.89,109.75,109.82,6584.0,109.0108,109.0505,108.9115,108.981,6584.0
2024-06-27 10:50:00,109.8,109.99,109.52,109.91,8199.0,108.9612,109.1497,108.6833,109.0703,8199.0
2024-06-27 11:00:00,109.86,109.89,109.48,109.59,6487.0,109.0207,109.0505,108.6436,108.7528,6487.0
2024-06-27 11:10:00,109.73,109.77,109.53,109.66,11602.0,108.8917,108.9314,108.6932,108.8222,11602.0
2024-06-27 11:20:00,109.72,109.91,109.57,109.62,15941.0,108.8818,109.0703,108.7329,108.7825,15941.0
2024-06-27 11:30:00,109.61,109.78,109.53,109.76,10484.0,108.7726,108.9413,108.6932,108.9215,10484.0
2024-06-27 11:40:00,109.76,109.9,109.59,109.59,10217.0,108.9215,109.0604,108.7528,108.7528,10217.0
2024-06-27 11:50:00,109.59,109.87,109.59,109.67,7213.0,108.7528,109.0306,108.7528,108.8322,7213.0
2024-06-27 12:00:00,109.65,109.81,109.64,109.79,5952.0,108.8123,108.9711,108.8024,108.9512,5952.0
2024-06-27 12:10:00,109.84,109.84,109.72,109.79,5013.0,109.0009,109.0009,108.8818,108.9512,5013.0
2024-06-27 12:20:00,109.8,109.8,109.62,109.62,6113.0,108.9612,108.9612,108.7825,108.7825,6113.0
2024-06-27 12:30:00,109.61,109.73,109.52,109.54,6294.0,108.7726,108.8917,108.6833,108.7031,6294.0
2024-06-27 12:40:00,109.59,109.8,109.58,109.66,17587.0,108.7528,108.9612,108.7428,108.8222,17587.0
2024-06-27 12:50:00,109.67,109.86,109.67,109.73,3765.0,108.8322,109.0207,108.8322,108.8917,3765.0
2024-06-27 13:00:00,109.7,109.8,109.7,109.75,2605.0,108.8619,108.9612,108.8619,108.9115,2605.0
2024-06-27 13:10:00,109.71,109.77,109.6,109.61,5605.0,108.8718,108.9314,108.7627,108.7726,5605.0
2024-06-27 13:20:00,109.63,109.79,109.63,109.79,3205.0,108.7925,108.9512,108.7925,108.9512,3205.0
2024-06-27 13:30:00,109.76,109.83,109.7,109.82,3688.0,108.9215,108.9909,108.8619,108.981,3688.0
2024-06-27 13:40:00,109.89,109.9,109.77,109.85,3298.0,109.0505,109.0604,108.9314,109.0108,3298.0
2024-06-27 13:50:00,109.91,109.98,109.81,109.86,5656.0,109.0703,109.1398,108.9711,109.0207,5656.0
2024-06-27 14:00:00,109.88,109.88,109.72,109.79,4265.0,109.0405,109.0405,108.8818,108.9512,4265.0
2024-06-27 14:10:00,109.77,109.83,109.62,109.65,8819.0,108.9314,108.9909,108.7825,108.8123,8819.0
2024-06-27 14:20:00,109.6,109.73,109.56,109.65,76587.0,108.7627,108.8917,108.723,108.8123,76587.0
2024-06-27 14:30:00,109.61,109.61,109.43,109.53,9707.0,108.7726,108.7726,108.594,108.6932,9707.0
2024-06-27 14:40:00,109.56,109.59,109.4,109.57,6047.0,108.723,108.7528,108.5642,108.7329,6047.0
2024-06-27 14:50:00,109.57,109.62,109.49,109.52,13714.0,108.7329,108.7825,108.6535,108.6833,13714.0
2024-06-27 15:00:00,109.55,109.67,109.5,109.54,14066.0,108.7131,108.8322,108.6635,108.7031,14066.0
2024-06-27 15:10:00,109.55,109.6,109.5,109.54,13619.0,108.7131,108.7627,108.6635,108.7031,13619.0
2024-06-27 15:20:00,109.56,109.72,109.56,109.71,14634.0,108.723,108.8818,108.723,108.8718,14634.0
2024-06-27 15:30:00,109.7,109.76,109.59,109.7,22030.0,108.8619,108.9215,108.7528,108.8619,22030.0
2024-06-27 15:40:00,109.67,109.73,109.43,109.48,32309.0,108.8322,108.8917,108.594,108.6436,32309.0
2024-06-27 15:50:00,109.47,109.76,109.47,109.75,121740.0,108.6337,108.9215,108.6337,108.9115,121740.0
2024-06-28 09:30:00,110.11,111.15,109.84,111.15,53266.0,109.2688,110.3008,109.0009,110.3008,53266.0
2024-06-28 09:40:00,111.21,111.52,110.85,111.19,33739.0,110.3604,110.668,110.0031,110.3405,33739.0
2024-06-28 09:50:00,110.99,111.26,110.85,110.85,4501.0,110.1421,110.41,110.0031,110.0031,4501.0
2024-06-28 10:00:00,111.06,111.22,110.78,111.13,29939.0,110.2115,110.3703,109.9337,110.281,29939.0
2024-06-28 10:10:00,111.12,111.3,110.76,110.77,13328.0,110.2711,110.4497,109.9138,109.9238,13328.0
2024-06-28 10:20:00,110.67,110.99,110.53,110.66,23093.0,109.8245,110.1421,109.6856,109.8146,23093.0
2024-06-28 10:30:00,110.67,111.15,110.67,111.06,10508.0,109.8245,110.3008,109.8245,110.2115,10508.0
2024-06-28 10:40:00,111.03,111.08,110.78,110.99,9963.0,110.1818,110.2314,109.9337,110.1421,9963.0
2024-06-28 10:50:00,111.0,111.0,110.39,110.39,5191.0,110.152,110.152,109.5467,109.5467,5191.0
2024-06-28 11:00:00,110.39,110.51,109.95,110.16,7516.0,109.5467,109.6657,109.11,109.3184,7516.0
2024-06-28 11:10:00,110.21,110.31,110.09,110.26,6543.0,109.368,109.4673,109.2489,109.4176,6543.0
2024-06-28 11:20:00,110.3,110.37,110.14,110.14,5344.0,109.4573,109.5268,109.2986,109.2986,5344.0
2024-06-28 11:30:00,110.13,110.42,110.08,110.4,5476.0,109.2886,109.5764,109.239,109.5566,5476.0
2024-06-28 11:40:00,110.32,110.47,110.24,110.28,6344.0,109.4772,109.626,109.3978,109.4375,6344.0
2024-06-28 11:50:00,110.23,110.27,110.12,110.27,4232.0,109.3879,109.4276,109.2787,109.4276,4232.0
2024-06-28 12:00:00,110.31,110.45,110.06,110.06,6971.0,109.4673,109.6062,109.2192,109.2192,6971.0
2024-06-28 12:10:00,110.05,110.11,109.94,110.01,17162.0,109.2093,109.2688,109.1001,109.1696,17162.0
2024-06-28 12:20:00,109.99,110.31,109.89,110.23,14001.0,109.1497,109.4673,109.0505,109.3879,14001.0
2024-06-28 12:30:00,110.31,110.39,109.91,110.0,15102.0,109.4673,109.5467,109.0703,109.1596,15102.0
2024-06-28 12:40:00,109.91,110.05,109.75,109.92,15628.0,109.0703,109.2093,108.9115,109.0802,15628.0
2024-06-28 12:50:00,109.91,110.12,109.84,110.09,15015.0,109.0703,109.2787,109.0009,109.2489,15015.0
2024-06-28 13:00:00,110.02,110.08,109.9,110.08,5025.0,109.1795,109.239,109.0604,109.239,5025.0
2024-06-28 13:10:00,110.06,110.16,109.97,110.01,3990.0,109.2192,109.3184,109.1299,109.1696,3990.0
2024-06-28 13:20:00,110.07,110.15,109.8,109.8,7233.0,109.2291,109.3085,108.9612,108.9612,7233.0
2024-06-28 13:30:00,109.79,109.9,109.75,109.87,5137.0,108.9512,109.0604,108.9115,109.0306,5137.0
2024-06-28 13:40:00,109.93,109.93,109.66,109.72,5430.0,109.0902,109.0902,108.8222,108.8818,5430.0
2024-06-28 13:50:00,109.72,109.84,109.67,109.72,5496.0,108.8818,109.0009,108.8322,108.8818,5496.0
2024-06-28 14:00:00,109.71,109.83,109.54,109.62,10298.0,108.8718,108.9909,108.7031,108.7825,10298.0
2024-06-28 14:10:00,109.6,109.94,109.57,109.88,15668.0,108.7627,109.1001,108.7329,109.0405,15668.0
2024-06-28 14:20:00,109.87,110.01,109.58,109.8,7791.0,109.0306,109.1696,108.7428,108.9612,7791.0
2024-06-28 14:30:00,109.69,109.88,109.69,109.78,4535.0,108.852,109.0405,108.852,108.9413,4535.0
2024-06-28 14:40:00,109.75,109.85,109.62,109.71,6780.0,108.9115,109.0108,108.7825,108.8718,6780.0
2024-06-28 14:50:00,109.67,109.82,109.67,109.75,5069.0,108.8322,108.981,108.8322,108.9115,5069.0
2024-06-28 15:00:00,109.72,109.75,109.54,109.55,10589.0,108.8818,108.9115,108.7031,108.7131,10589.0
2024-06-28 15:10:00,109.6,109.6,109.39,109.46,16333.0,108.7627,108.7627,108.5543,108.6238,16333.0
2024-06-28 15:20:00,109.45,109.49,109.32,109.39,11018.0,108.6138,108.6535,108.4848,108.5543,11018.0
2024-06-28 15:30:00,109.4,109.44,109.04,109.27,31693.0,108.5642,108.6039,108.207,108.4352,31693.0
2024-06-28 15:40:00,109.23,109.62,109.18,109.59,76393.0,108.3955,108.7825,108.3459,108.7528,76393.0
2024-06-28 15:50:00,109.58,110.07,109.37,109.88,360374.0,108.7428,109.2291,108.5344,109.0405,360374.0
2024-07-01 09:30:00,110.49,110.99,110.14,110.29,24147.0,109.6459,110.1421,109.2986,109.4474,24147.0
2024-07-01 09:40:00,110.31,110.31,108.8,109.2,20274.0,109.4673,109.4673,107.9688,108.3657,20274.0
2024-07-01 09:50:00,109.16,109.51,108.89,109.22,16325.0,108.3261,108.6734,108.0581,108.3856,16325.0
2024-07-01 10:00:00,109.36,109.77,108.89,108.95,10137.0,108.5245,108.9314,108.0581,108.1177,10137.0
2024-07-01 10:10:00,108.81,108.85,108.16,108.34,21170.0,107.9787,108.0184,107.3337,107.5123,21170.0
2024-07-01 10:20:00,108.36,108.36,107.61,107.68,36469.0,107.5322,107.5322,106.7879,106.8574,36469.0
2024-07-01 10:30:00,107.75,107.8,107.02,107.1,20539.0,106.9268,106.9764,106.2024,106.2818,20539.0
2024-07-01 10:40:00,107.08,107.3,106.73,106.73,14791.0,106.2619,106.4803,105.9146,105.9146,14791.0
2024-07-01 10:50:00,106.75,107.31,106.74,106.98,14989.0,105.9345,106.4902,105.9245,106.1627,14989.0
2024-07-01 11:00:00,107.07,107.24,106.8,106.94,14315.0,106.252,106.4207,105.9841,106.123,14315.0
2024-07-01 11:10:00,106.97,107.25,106.91,107.25,16085.0,106.1528,106.4306,106.0932,106.4306,16085.0
2024-07-01 11:20:00,107.17,107.27,107.08,107.15,20899.0,106.3513,106.4505,106.2619,106.3314,20899.0
2024-07-01 11:30:00,107.15,107.39,107.06,107.18,25216.0,106.3314,106.5696,106.2421,106.3612,25216.0
2024-07-01 11:40:00,107.18,107.3,107.12,107.25,9880.0,106.3612,106.4803,106.3016,106.4306,9880.0
2024-07-01 11:50:00,107.24,107.31,106.88,106.95,30179.0,106.4207,106.4902,106.0635,106.1329,30179.0
2024-07-01 12:00:00,106.97,107.06,106.87,106.95,17337.0,106.1528,106.2421,106.0535,106.1329,17337.0
2024-07-01 12:10:00,106.97,107.13,106.85,107.13,17308.0,106.1528,106.3116,106.0337,106.3116,17308.0
2024-07-01 12:20:00,107.2,107.23,106.85,106.92,13667.0,106.381,106.4108,106.0337,106.1032,13667.0
2024-07-01 12:30:00,106.88,106.94,106.66,106.68,14064.0,106.0635,106.123,105.8451,105.865,14064.0
2024-07-01 12:40:00,106.72,106.85,106.67,106.7,13394.0,105.9047,106.0337,105.8551,105.8848,13394.0
2024-07-01 12:50:00,106.72,106.76,106.57,106.71,17271.0,105.9047,105.9444,105.7558,105.8948,17271.0
2024-07-01 13:00:00,106.78,107.0,106.76,106.82,8455.0,105.9642,106.1826,105.9444,106.0039,8455.0
2024-07-01 13:10:00,106.85,106.95,106.8,106.93,14450.0,106.0337,106.1329,105.9841,106.1131,14450.0
2024-07-01 13:20:00,106.94,107.12,106.89,107.04,35548.0,106.123,106.3016,106.0734,106.2222,35548.0
2024-07-01 13:30:00,107.04,107.1,106.95,107.0,44194.0,106.2222,106.2818,106.1329,106.1826,44194.0
2024-07-01 13:40:00,106.97,107.02,106.86,106.87,16905.0,106.1528,106.2024,106.0436,106.0535,16905.0
2024-07-01 13:50:00,106.87,107.02,106.85,106.87,16141.0,106.0535,106.2024,106.0337,106.0535,16141.0
2024-07-01 14:00:00,106.9,107.05,106.77,107.02,16552.0,106.0833,106.2322,105.9543,106.2024,16552.0
2024-07-01 14:10:00,107.02,107.09,106.87,107.08,25068.0,106.2024,106.2719,106.0535,106.2619,25068.0
2024-07-01 14:20:00,107.04,107.04,106.7,106.85,16051.0,106.2222,106.2222,105.8848,106.0337,16051.0
2024-07-01 14:30:00,106.81,106.91,106.78,106.82,13758.0,105.994,106.0932,105.9642,106.0039,13758.0
2024-07-01 14:40:00,106.84,106.85,106.67,106.85,34445.0,106.0238,106.0337,105.8551,106.0337,34445.0
2024-07-01 14:50:00,106.82,107.0,106.82,106.94,25809.0,106.0039,106.1826,106.0039,106.123,25809.0
2024-07-01 15:00:00,106.94,106.99,106.65,106.65,54658.0,106.123,106.1726,105.8352,105.8352,54658.0
2024-07-01 15:10:00,106.63,106.72,106.38,106.4,41735.0,105.8154,105.9047,105.5673,105.5871,41735.0
2024-07-01 15:20:00,106.41,106.47,106.12,106.21,48455.0,105.5971,105.6566,105.3093,105.3986,48455.0
2024-07-01 15:30:00,106.2,106.31,106.12,106.17,51028.0,105.3887,105.4978,105.3093,105.3589,51028.0
2024-07-01 15:40:00,106.19,106.25,105.95,106.09,73103.0,105.3787,105.4383,105.1406,105.2795,73103.0
2024-07-01 15:50:00,106.1,106.26,105.97,106.22,178574.0,105.2894,105.4482,105.1604,105.4085,178574.0
2024-07-02 09:30:00,103.07,104.79,102.75,104.64,172576.0,102.2826,103.9894,101.965,103.8406,172576.0
2024-07-02 09:40:00,104.88,105.12,104.19,104.28,38057.0,104.0787,104.3169,103.394,103.4833,38057.0
2024-07-02 09:50:00,104.3,104.61,103.67,103.74,36874.0,103.5032,103.8108,102.878,102.9475,36874.0
2024-07-02 10:00:00,103.81,104.05,103.45,103.94,43370.0,103.0169,103.2551,102.6597,103.1459,43370.0
2024-07-02 10:10:00,103.79,104.36,103.51,104.26,36670.0,102.9971,103.5627,102.7192,103.4635,36670.0
2024-07-02 10:20:00,104.26,104.54,104.06,104.06,29257.0,103.4635,103.7413,103.265,103.265,29257.0
2024-07-02 10:30:00,104.06,104.42,104.0,104.17,20622.0,103.265,103.6223,103.2055,103.3742,20622.0
2024-07-02 10:40:00,104.11,104.17,103.7,103.88,26296.0,103.3146,103.3742,102.9078,103.0864,26296.0
2024-07-02 10:50:00,103.91,103.91,103.27,103.51,30519.0,103.1162,103.1162,102.481,102.7192,30519.0
2024-07-02 11:00:00,103.55,103.73,103.5,103.6,41623.0,102.7589,102.9375,102.7093,102.8085,41623.0
2024-07-02 11:10:00,103.6,103.91,103.52,103.81,22544.0,102.8085,103.1162,102.7291,103.0169,22544.0
2024-07-02 11:20:00,103.86,104.0,103.78,103.88,31935.0,103.0665,103.2055,102.9872,103.0864,31935.0
2024-07-02 11:30:00,103.92,103.94,103.68,103.94,22986.0,103.1261,103.1459,102.8879,103.1459,22986.0
2024-07-02 11:40:00,103.94,104.03,103.77,103.81,24824.0,103.1459,103.2352,102.9772,103.0169,24824.0
2024-07-02 11:50:00,103.86,103.9,103.68,103.82,30164.0,103.0665,103.1062,102.8879,103.0268,30164.0
2024-07-02 12:00:00,103.87,104.08,103.85,103.9,21228.0,103.0765,103.2849,103.0566,103.1062,21228.0
2024-07-02 12:10:00,103.9,104.09,103.65,103.9,25727.0,103.1062,103.2948,102.8581,103.1062,25727.0
2024-07-02 12:20:00,103.87,103.94,103.79,103.85,25923.0,103.0765,103.1459,102.9971,103.0566,25923.0
2024-07-02 12:30:00,103.88,103.92,103.75,103.81,15650.0,103.0864,103.1261,102.9574,103.0169,15650.0
2024-07-02 12:40:00,103.75,103.8,103.66,103.73,22301.0,102.9574,103.007,102.8681,102.9375,22301.0
2024-07-02 12:50:00,103.7,103.71,103.43,103.44,14930.0,102.9078,102.9177,102.6398,102.6497,14930.0
2024-07-02 13:00:00,103.38,103.54,103.38,103.52,28108.0,102.5902,102.749,102.5902,102.7291,28108.0
2024-07-02 13:10:00,103.51,103.66,103.5,103.64,25756.0,102.7192,102.8681,102.7093,102.8482,25756.0
2024-07-02 13:20:00,103.62,103.81,103.62,103.72,31837.0,102.8284,103.0169,102.8284,102.9276,31837.0
2024-07-02 13:30:00,103.71,103.72,103.44,103.59,14642.0,102.9177,102.9276,102.6497,102.7986,14642.0
2024-07-02 13:40:00,103.57,104.1,103.53,104.1,15949.0,102.7788,103.3047,102.7391,103.3047,15949.0
2024-07-02 13:50:00,104.13,104.13,103.94,103.95,18029.0,103.3345,103.3345,103.1459,103.1559,18029.0
2024-07-02 14:00:00,103.98,104.11,103.95,104.08,39521.0,103.1856,103.3146,103.1559,103.2849,39521.0
2024-07-02 14:10:00,104.09,104.13,103.91,104.0,29780.0,103.2948,103.3345,103.1162,103.2055,29780.0
2024-07-02 14:20:00,104.03,104.36,104.01,104.22,40117.0,103.2352,103.5627,103.2154,103.4238,40117.0
2024-07-02 14:30:00,104.18,104.32,104.05,104.07,18201.0,103.3841,103.523,103.2551,103.2749,18201.0
2024-07-02 14:40:00,104.07,104.1,103.98,104.01,17554.0,103.2749,103.3047,103.1856,103.2154,17554.0
2024-07-02 14:50:00,103.99,104.21,103.96,104.02,42659.0,103.1955,103.4139,103.1658,103.2253,42659.0
2024-07-02 15:00:00,104.01,104.09,103.92,103.98,55620.0,103.2154,103.2948,103.1261,103.1856,55620.0
2024-07-02 15:10:00,103.97,104.07,103.96,103.99,19519.0,103.1757,103.2749,103.1658,103.1955,19519.0
2024-07-02 15:20:00,104.0,104.16,103.95,104.01,33070.0,103.2055,103.3642,103.1559,103.2154,33070.0
2024-07-02 15:30:00,104.0,104.17,103.97,104.05,23369.0,103.2055,103.3742,103.1757,103.2551,23369.0
2024-07-02 15:40:00,104.03,104.14,103.97,104.1,31416.0,103.2352,103.3444,103.1757,103.3047,31416.0
2024-07-02 15:50:00,104.07,104.62,104.07,104.5,184375.0,103.2749,103.8207,103.2749,103.7017,184375.0
2024-07-03 09:30:00,104.27,104.83,103.88,104.75,53290.0,103.4734,104.0291,103.0864,103.9497,53290.0
2024-07-03 09:40:00,104.82,105.14,104.29,104.87,20779.0,104.0192,104.3368,103.4933,104.0688,20779.0
2024-07-03 09:50:00,104.75,104.92,104.54,104.82,24289.0,103.9497,104.1184,103.7413,104.0192,24289.0
2024-07-03 10:00:00,104.93,106.54,104.84,106.43,67980.0,104.1284,105.7261,104.0391,105.6169,67980.0
2024-07-03 10:10:00,106.36,106.65,106.01,106.27,19728.0,105.5474,105.8352,105.2001,105.4581,19728.0
2024-07-03 10:20:00,106.22,106.41,105.72,106.05,30696.0,105.4085,105.5971,104.9123,105.2398,30696.0
2024-07-03 10:30:00,105.94,106.28,105.65,106.1,17612.0,105.1307,105.4681,104.8429,105.2894,17612.0
2024-07-03 10:40:00,105.91,106.0,105.58,105.81,24128.0,105.1009,105.1902,104.7734,105.0016,24128.0
2024-07-03 10:50:00,105.79,106.0,105.5,105.5,26231.0,104.9818,105.1902,104.694,104.694,26231.0
2024-07-03 11:00:00,105.58,105.75,105.24,105.41,45228.0,104.7734,104.9421,104.436,104.6047,45228.0
2024-07-03 11:10:00,105.34,105.45,105.17,105.33,42726.0,104.5352,104.6444,104.3665,104.5253,42726.0
2024-07-03 11:20:00,105.38,105.41,105.04,105.04,23133.0,104.5749,104.6047,104.2375,104.2375,23133.0
2024-07-03 11:30:00,105.1,105.41,105.02,105.36,36305.0,104.2971,104.6047,104.2177,104.5551,36305.0
2024-07-03 11:40:00,105.32,105.37,105.15,105.21,23672.0,104.5154,104.565,104.3467,104.4062,23672.0
2024-07-03 11:50:00,105.26,105.3,104.94,104.96,18055.0,104.4558,104.4955,104.1383,104.1581,18055.0
2024-07-03 12:00:00,104.99,105.03,104.68,104.83,23076.0,104.1879,104.2276,103.8803,104.0291,23076.0
2024-07-03 12:10:00,104.8,104.92,104.75,104.75,12484.0,103.9994,104.1184,103.9497,103.9497,12484.0
2024-07-03 12:20:00,104.78,105.06,104.78,104.84,13013.0,103.9795,104.2574,103.9795,104.0391,13013.0
2024-07-03 12:30:00,104.87,105.18,104.85,105.04,20992.0,104.0688,104.3765,104.049,104.2375,20992.0
2024-07-03 12:40:00,105.07,105.27,104.81,104.89,32435.0,104.2673,104.4658,104.0093,104.0887,32435.0
2024-07-03 12:50:00,104.95,105.23,104.87,104.99,102634.0,104.1482,104.4261,104.0688,104.1879,102634.0
2024-07-05 09:30:00,104.8,105.38,104.39,105.09,37691.0,103.9994,104.5749,103.5925,104.2871,37691.0
2024-07-05 09:40:00,105.21,105.39,104.33,104.4,16524.0,104.4062,104.5849,103.533,103.6024,16524.0
2024-07-05 09:50:00,104.44,104.44,103.83,104.15,32224.0,103.6421,103.6421,103.0368,103.3543,32224.0
2024-07-05 10:00:00,104.15,104.15,103.24,103.61,29375.0,103.3543,103.3543,102.4513,102.8185,29375.0
2024-07-05 10:10:00,103.56,103.87,103.39,103.77,28607.0,102.7688,103.0765,102.6001,102.9772,28607.0
2024-07-05 10:20:00,103.77,103.8,103.39,103.4,30153.0,102.9772,103.007,102.6001,102.6101,30153.0
2024-07-05 10:30:00,103.34,103.89,103.32,103.84,19234.0,102.5505,103.0963,102.5307,103.0467,19234.0
2024-07-05 10:40:00,104.01,104.01,103.63,103.69,16976.0,103.2154,103.2154,102.8383,102.8978,16976.0
2024-07-05 10:50:00,103.71,103.85,103.56,103.56,10662.0,102.9177,103.0566,102.7688,102.7688,10662.0
2024-07-05 11:00:00,103.54,103.81,103.48,103.78,10760.0,102.749,103.0169,102.6894,102.9872,10760.0
2024-07-05 11:10:00,103.81,103.86,103.69,103.69,17624.0,103.0169,103.0665,102.8978,102.8978,17624.0
2024-07-05 11:20:00,103.77,103.85,103.63,103.78,11084.0,102.9772,103.0566,102.8383,102.9872,11084.0
2024-07-05 11:30:00,103.74,103.77,103.4,103.42,15299.0,102.9475,102.9772,102.6101,102.6299,15299.0
2024-07-05 11:40:00,103.41,103.76,103.41,103.62,14029.0,102.62,102.9673,102.62,102.8284,14029.0
2024-07-05 11:50:00,103.62,103.68,103.49,103.55,22615.0,102.8284,102.8879,102.6994,102.7589,22615.0
2024-07-05 12:00:00,103.54,103.7,103.4,103.56,12256.0,102.749,102.9078,102.6101,102.7688,12256.0
2024-07-05 12:10:00,103.57,103.67,103.52,103.58,9671.0,102.7788,102.878,102.7291,102.7887,9671.0
2024-07-05 12:20:00,103.59,103.8,103.53,103.57,11326.0,102.7986,103.007,102.7391,102.7788,11326.0
2024-07-05 12:30:00,103.6,103.71,103.51,103.67,11531.0,102.8085,102.9177,102.7192,102.878,11531.0
2024-07-05 12:40:00,103.66,103.7,103.58,103.65,6117.0,102.8681,102.9078,102.7887,102.8581,6117.0
2024-07-05 12:50:00,103.65,103.7,103.57,103.67,5789.0,102.8581,102.9078,102.7788,102.878,5789.0
2024-07-05 13:00:00,103.68,103.68,103.48,103.61,8016.0,102.8879,102.8879,102.6894,102.8185,8016.0
2024-07-05 13:10:00,103.64,103.64,103.49,103.53,5925.0,102.8482,102.8482,102.6994,102.7391,5925.0
2024-07-05 13:20:00,103.51,103.53,103.46,103.5,7594.0,102.7192,102.7391,102.6696,102.7093,7594.0
2024-07-05 13:30:00,103.53,103.66,103.38,103.61,7630.0,102.7391,102.8681,102.5902,102.8185,7630.0
2024-07-05 13:40:00,103.57,103.63,103.52,103.52,6125.0,102.7788,102.8383,102.7291,102.7291,6125.0
2024-07-05 13:50:00,103.53,103.68,103.51,103.62,9796.0,102.7391,102.8879,102.7192,102.8284,9796.0
2024-07-05 14:00:00,103.6,103.71,103.52,103.65,14104.0,102.8085,102.9177,102.7291,102.8581,14104.0
2024-07-05 14:10:00,103.64,103.71,103.54,103.68,9772.0,102.8482,102.9177,102.749,102.8879,9772.0
2024-07-05 14:20:00,103.71,103.84,103.68,103.78,10504.0,102.9177,103.0467,102.8879,102.9872,10504.0
2024-07-05 14:30:00,103.78,103.85,103.73,103.8,7406.0,102.9872,103.0566,102.9375,103.007,7406.0
2024-07-05 14:40:00,103.82,104.04,103.8,103.98,11747.0,103.0268,103.2452,103.007,103.1856,11747.0
2024-07-05 14:50:00,104.03,104.05,103.94,104.03,12953.0,103.2352,103.2551,103.1459,103.2352,12953.0
2024-07-05 15:00:00,104.0,104.09,103.92,103.99,11501.0,103.2055,103.2948,103.1261,103.1955,11501.0
2024-07-05 15:10:00,103.99,104.11,103.91,104.09,13248.0,103.1955,103.3146,103.1162,103.2948,13248.0
2024-07-05 15:20:00,104.11,104.17,103.95,104.04,17604.0,103.3146,103.3742,103.1559,103.2452,17604.0
2024-07-05 15:30:00,104.04,104.05,103.88,103.89,21024.0,103.2452,103.2551,103.0864,103.0963,21024.0
2024-07-05 15:40:00,103.89,104.11,103.88,104.1,27386.0,103.0963,103.3146,103.0864,103.3047,27386.0
2024-07-05 15:50:00,104.11,104.22,103.88,103.96,173039.0,103.3146,103.4238,103.0864,103.1658,173039.0
2024-07-08 09:30:00,104.97,105.86,104.6,105.26,35484.0,104.1681,105.0513,103.8009,104.4558,35484.0
2024-07-08 09:40:00,105.43,105.43,104.88,105.35,7119.0,104.6245,104.6245,104.0787,104.5452,7119.0
2024-07-08 09:50:00,105.32,105.62,105.17,105.47,5247.0,104.5154,104.8131,104.3665,104.6642,5247.0
2024-07-08 10:00:00,105.55,105.55,105.0,105.0,10310.0,104.7436,104.7436,104.1978,104.1978,10310.0
2024-07-08 10:10:00,105.0,105.13,104.67,104.68,25892.0,104.1978,104.3268,103.8704,103.8803,25892.0
2024-07-08 10:20:00,104.72,104.89,104.37,104.49,17323.0,103.92,104.0887,103.5726,103.6917,17323.0
2024-07-08 10:30:00,104.47,104.6,104.27,104.6,12166.0,103.6719,103.8009,103.4734,103.8009,12166.0
2024-07-08 10:40:00,104.53,104.91,104.45,104.9,15018.0,103.7314,104.1085,103.652,104.0986,15018.0
2024-07-08 10:50:00,104.9,105.05,104.69,104.75,7507.0,104.0986,104.2474,103.8902,103.9497,7507.0
2024-07-08 11:00:00,104.76,104.86,104.65,104.86,7389.0,103.9597,104.0589,103.8505,104.0589,7389.0
2024-07-08 11:10:00,104.86,104.93,104.72,104.75,20066.0,104.0589,104.1284,103.92,103.9497,20066.0
2024-07-08 11:20:00,104.78,104.97,104.78,104.87,6338.0,103.9795,104.1681,103.9795,104.0688,6338.0
2024-07-08 11:30:00,104.83,104.84,104.53,104.64,6873.0,104.0291,104.0391,103.7314,103.8406,6873.0
2024-07-08 11:40:00,104.59,104.59,104.45,104.53,9825.0,103.791,103.791,103.652,103.7314,9825.0
2024-07-08 11:50:00,104.51,104.55,104.2,104.39,12025.0,103.7116,103.7513,103.4039,103.5925,12025.0
2024-07-08 12:00:00,104.34,104.34,104.03,104.08,9817.0,103.5429,103.5429,103.2352,103.2849,9817.0
2024-07-08 12:10:00,104.08,104.15,104.02,104.13,7417.0,103.2849,103.3543,103.2253,103.3345,7417.0
2024-07-08 12:20:00,104.17,104.25,104.09,104.16,5386.0,103.3742,103.4536,103.2948,103.3642,5386.0
2024-07-08 12:30:00,104.14,104.3,104.14,104.27,12998.0,103.3444,103.5032,103.3444,103.4734,12998.0
2024-07-08 12:40:00,104.28,104.6,104.23,104.6,22881.0,103.4833,103.8009,103.4337,103.8009,22881.0
2024-07-08 12:50:00,104.69,104.73,104.59,104.72,19383.0,103.8902,103.9299,103.791,103.92,19383.0
2024-07-08 13:00:00,104.72,104.83,104.67,104.83,5667.0,103.92,104.0291,103.8704,104.0291,5667.0
2024-07-08 13:10:00,104.83,105.11,104.81,104.98,31406.0,104.0291,104.307,104.0093,104.178,31406.0
2024-07-08 13:20:00,105.05,105.24,105.0,105.0,12120.0,104.2474,104.436,104.1978,104.1978,12120.0
2024-07-08 13:30:00,105.07,105.31,105.06,105.31,12443.0,104.2673,104.5055,104.2574,104.5055,12443.0
2024-07-08 13:40:00,105.32,105.34,105.15,105.18,9867.0,104.5154,104.5352,104.3467,104.3765,9867.0
2024-07-08 13:50:00,105.13,105.3,105.13,105.3,13390.0,104.3268,104.4955,104.3268,104.4955,13390.0
2024-07-08 14:00:00,105.31,105.31,105.12,105.19,15007.0,104.5055,104.5055,104.3169,104.3864,15007.0
2024-07-08 14:10:00,105.23,105.28,105.14,105.23,16942.0,104.4261,104.4757,104.3368,104.4261,16942.0
2024-07-08 14:20:00,105.25,105.34,105.19,105.27,21632.0,104.4459,104.5352,104.3864,104.4658,21632.0
2024-07-08 14:30:00,105.25,105.27,105.02,105.04,14503.0,104.4459,104.4658,104.2177,104.2375,14503.0
2024-07-08 14:40:00,105.08,105.14,104.96,105.03,8003.0,104.2772,104.3368,104.1581,104.2276,8003.0
2024-07-08 14:50:00,105.04,105.2,105.01,105.16,5834.0,104.2375,104.3963,104.2078,104.3566,5834.0
2024-07-08 15:00:00,105.2,105.26,105.07,105.09,20831.0,104.3963,104.4558,104.2673,104.2871,20831.0
2024-07-08 15:10:00,105.07,105.18,105.02,105.02,11756.0,104.2673,104.3765,104.2177,104.2177,11756.0
2024-07-08 15:20:00,105.05,105.1,104.92,104.92,16980.0,104.2474,104.2971,104.1184,104.1184,16980.0
2024-07-08 15:30:00,104.95,105.29,104.91,105.29,29393.0,104.1482,104.4856,104.1085,104.4856,29393.0
2024-07-08 15:40:00,105.28,105.41,105.2,105.38,23859.0,104.4757,104.6047,104.3963,104.5749,23859.0
2024-07-08 15:50:00,105.37,105.53,105.12,105.26,138346.0,104.565,104.7238,104.3169,104.4558,138346.0
2024-07-09 09:30:00,104.78,105.27,104.25,104.51,28603.0,103.9795,104.4658,103.4536,103.7116,28603.0
2024-07-09 09:40:00,104.61,105.07,104.41,104.93,11705.0,103.8108,104.2673,103.6123,104.1284,11705.0
2024-07-09 09:50:00,105.02,105.21,104.75,104.93,28025.0,104.2177,104.4062,103.9497,104.1284,28025.0
2024-07-09 10:00:00,104.82,105.24,104.66,104.78,33557.0,104.0192,104.436,103.8604,103.9795,33557.0
2024-07-09 10:10:00,104.71,105.15,104.7,104.8,15828.0,103.91,104.3467,103.9001,103.9994,15828.0
2024-07-09 10:20:00,104.88,105.27,104.81,105.06,9364.0,104.0787,104.4658,104.0093,104.2574,9364.0
2024-07-09 10:30:00,105.0,105.52,104.99,105.49,6912.0,104.1978,104.7139,104.1879,104.6841,6912.0
2024-07-09 10:40:00,105.56,105.56,105.26,105.35,7402.0,104.7536,104.7536,104.4558,104.5452,7402.0
2024-07-09 10:50:00,105.28,105.52,105.11,105.44,14985.0,104.4757,104.7139,104.307,104.6345,14985.0
2024-07-09 11:00:00,105.44,105.59,105.32,105.33,10315.0,104.6345,104.7833,104.5154,104.5253,10315.0
2024-07-09 11:10:00,105.33,105.53,105.29,105.29,7601.0,104.5253,104.7238,104.4856,104.4856,7601.0
2024-07-09 11:20:00,105.3,105.58,105.3,105.44,11994.0,104.4955,104.7734,104.4955,104.6345,11994.0
2024-07-09 11:30:00,105.52,105.72,105.51,105.7,8032.0,104.7139,104.9123,104.7039,104.8925,8032.0
2024-07-09 11:40:00,105.7,105.82,105.65,105.71,9990.0,104.8925,105.0116,104.8429,104.9024,9990.0
2024-07-09 11:50:00,105.74,105.8,105.67,105.79,9680.0,104.9322,104.9917,104.8627,104.9818,9680.0
2024-07-09 12:00:00,105.79,105.84,105.67,105.7,9127.0,104.9818,105.0314,104.8627,104.8925,9127.0
2024-07-09 12:10:00,105.69,105.92,105.68,105.87,8913.0,104.8826,105.1108,104.8726,105.0612,8913.0
2024-07-09 12:20:00,105.88,105.89,105.81,105.86,5632.0,105.0711,105.081,105.0016,105.0513,5632.0
2024-07-09 12:30:00,105.86,105.97,105.84,105.92,7148.0,105.0513,105.1604,105.0314,105.1108,7148.0
2024-07-09 12:40:00,105.92,106.29,105.89,106.22,8287.0,105.1108,105.478,105.081,105.4085,8287.0
2024-07-09 12:50:00,106.19,106.26,106.1,106.17,6136.0,105.3787,105.4482,105.2894,105.3589,6136.0
2024-07-09 13:00:00,106.18,106.39,106.16,106.39,9771.0,105.3688,105.5772,105.349,105.5772,9771.0
2024-07-09 13:10:00,106.36,106.5,106.11,106.27,11780.0,105.5474,105.6864,105.2994,105.4581,11780.0
2024-07-09 13:20:00,106.35,106.38,106.2,106.3,8346.0,105.5375,105.5673,105.3887,105.4879,8346.0
2024-07-09 13:30:00,106.34,106.38,106.15,106.2,8835.0,105.5276,105.5673,105.339,105.3887,8835.0
2024-07-09 13:40:00,106.16,106.26,106.02,106.02,4822.0,105.349,105.4482,105.21,105.21,4822.0
2024-07-09 13:50:00,106.09,106.11,105.96,105.96,6744.0,105.2795,105.2994,105.1505,105.1505,6744.0
2024-07-09 14:00:00,105.96,105.96,105.84,105.9,6985.0,105.1505,105.1505,105.0314,105.091,6985.0
2024-07-09 14:10:00,105.92,106.05,105.89,105.94,16052.0,105.1108,105.2398,105.081,105.1307,16052.0
2024-07-09 14:20:00,105.89,105.99,105.71,105.79,14517.0,105.081,105.1803,104.9024,104.9818,14517.0
2024-07-09 14:30:00,105.78,105.99,105.78,105.9,5770.0,104.9719,105.1803,104.9719,105.091,5770.0
2024-07-09 14:40:00,105.92,105.94,105.78,105.79,12266.0,105.1108,105.1307,104.9719,104.9818,12266.0
2024-07-09 14:50:00,105.79,105.79,105.57,105.57,15496.0,104.9818,104.9818,104.7635,104.7635,15496.0
2024-07-09 15:00:00,105.58,105.59,105.46,105.49,14314.0,104.7734,104.7833,104.6543,104.6841,14314.0
2024-07-09 15:10:00,105.5,105.53,105.32,105.41,17424.0,104.694,104.7238,104.5154,104.6047,17424.0
2024-07-09 15:20:00,105.41,105.45,105.28,105.39,17172.0,104.6047,104.6444,104.4757,104.5849,17172.0
2024-07-09 15:30:00,105.36,105.36,105.23,105.25,20980.0,104.5551,104.5551,104.4261,104.4459,20980.0
2024-07-09 15:40:00,105.25,105.31,105.0,105.15,28635.0,104.4459,104.5055,104.1978,104.3467,28635.0
2024-07-09 15:50:00,105.14,105.18,104.65,104.7,125313.0,104.3368,104.3765,103.8505,103.9001,125313.0
2024-07-10 09:30:00,105.37,105.86,105.25,105.29,26969.0,104.565,105.0513,104.4459,104.4856,26969.0
2024-07-10 09:40:00,105.22,106.0,105.08,105.59,18474.0,104.4162,105.1902,104.2772,104.7833,18474.0
2024-07-10 09:50:00,105.55,106.21,105.46,106.09,79904.0,104.7436,105.3986,104.6543,105.2795,79904.0
2024-07-10 10:00:00,106.08,106.35,105.98,106.27,16027.0,105.2696,105.5375,105.1703,105.4581,16027.0
2024-07-10 10:10:00,106.35,106.43,105.9,106.09,17193.0,105.5375,105.6169,105.091,105.2795,17193.0
2024-07-10 10:20:00,106.09,106.14,105.91,106.05,11069.0,105.2795,105.3291,105.1009,105.2398,11069.0
2024-07-10 10:30:00,105.93,106.02,105.64,105.83,6054.0,105.1207,105.21,104.8329,105.0215,6054.0
2024-07-10 10:40:00,105.63,105.83,105.54,105.76,10886.0,104.823,105.0215,104.7337,104.952,10886.0
2024-07-10 10:50:00,105.78,105.85,105.74,105.81,2892.0,104.9719,105.0413,104.9322,105.0016,2892.0
2024-07-10 11:00:00,105.79,106.14,105.74,106.12,8317.0,104.9818,105.3291,104.9322,105.3093,8317.0
2024-07-10 11:10:00,106.04,106.13,105.87,105.94,3984.0,105.2299,105.3192,105.0612,105.1307,3984.0
2024-07-10 11:20:00,105.94,106.06,105.89,105.99,7631.0,105.1307,105.2497,105.081,105.1803,7631.0
2024-07-10 11:30:00,106.05,106.21,105.97,106.11,7892.0,105.2398,105.3986,105.1604,105.2994,7892.0
2024-07-10 11:40:00,106.15,106.15,105.97,106.01,5358.0,105.339,105.339,105.1604,105.2001,5358.0
2024-07-10 11:50:00,106.01,106.28,106.01,106.21,7881.0,105.2001,105.4681,105.2001,105.3986,7881.0
2024-07-10 12:00:00,106.28,106.37,106.27,106.27,2350.0,105.4681,105.5574,105.4581,105.4581,2350.0
2024-07-10 12:10:00,106.21,106.5,106.2,106.47,6121.0,105.3986,105.6864,105.3887,105.6566,6121.0
2024-07-10 12:20:00,106.53,106.98,106.52,106.81,13106.0,105.7161,106.1627,105.7062,105.994,13106.0
2024-07-10 12:30:00,106.79,107.07,106.73,106.92,5980.0,105.9742,106.252,105.9146,106.1032,5980.0
2024-07-10 12:40:00,106.89,107.04,106.88,106.95,5924.0,106.0734,106.2222,106.0635,106.1329,5924.0
2024-07-10 12:50:00,106.98,107.15,106.92,107.09,18239.0,106.1627,106.3314,106.1032,106.2719,18239.0
2024-07-10 13:00:00,107.14,107.25,107.03,107.25,9149.0,106.3215,106.4306,106.2123,106.4306,9149.0
2024-07-10 13:10:00,107.25,107.3,107.05,107.18,11540.0,106.4306,106.4803,106.2322,106.3612,11540.0
2024-07-10 13:20:00,107.16,107.16,106.99,107.16,8252.0,106.3413,106.3413,106.1726,106.3413,8252.0
2024-07-10 13:30:00,107.17,107.17,106.84,106.92,8899.0,106.3513,106.3513,106.0238,106.1032,8899.0
2024-07-10 13:40:00,106.88,106.96,106.72,106.74,5359.0,106.0635,106.1429,105.9047,105.9245,5359.0
2024-07-10 13:50:00,106.74,106.92,106.74,106.92,14678.0,105.9245,106.1032,105.9245,106.1032,14678.0
2024-07-10 14:00:00,106.89,106.98,106.85,106.95,12555.0,106.0734,106.1627,106.0337,106.1329,12555.0
2024-07-10 14:10:00,106.92,106.98,106.7,106.75,21206.0,106.1032,106.1627,105.8848,105.9345,21206.0
2024-07-10 14:20:00,106.71,106.91,106.7,106.89,9297.0,105.8948,106.0932,105.8848,106.0734,9297.0
2024-07-10 14:30:00,106.93,107.02,106.84,106.98,9988.0,106.1131,106.2024,106.0238,106.1627,9988.0
2024-07-10 14:40:00,106.95,107.17,106.9,107.06,11049.0,106.1329,106.3513,106.0833,106.2421,11049.0
2024-07-10 14:50:00,107.07,107.14,106.95,107.1,13495.0,106.252,106.3215,106.1329,106.2818,13495.0
2024-07-10 15:00:00,107.1,107.1,106.87,106.98,16183.0,106.2818,106.2818,106.0535,106.1627,16183.0
2024-07-10 15:10:00,106.91,107.04,106.85,107.01,12693.0,106.0932,106.2222,106.0337,106.1925,12693.0
2024-07-10 15:20:00,107.02,107.11,106.94,107.07,16232.0,106.2024,106.2917,106.123,106.252,16232.0
2024-07-10 15:30:00,107.09,107.2,106.98,107.18,16734.0,106.2719,106.381,106.1627,106.3612,16734.0
2024-07-10 15:40:00,107.18,107.28,106.99,107.13,41954.0,106.3612,106.4604,106.1726,106.3116,41954.0
2024-07-10 15:50:00,107.12,107.31,107.08,107.16,153754.0,106.3016,106.4902,106.2619,106.3413,153754.0
2024-07-11 09:30:00,110.98,112.27,110.58,111.66,122429.0,110.1321,111.4123,109.7352,110.807,122429.0
2024-07-11 09:40:00,111.79,111.8,110.41,111.17,98352.0,110.936,110.9459,109.5665,110.3207,98352.0
2024-07-11 09:50:00,111.31,111.38,110.66,110.81,49316.0,110.4596,110.5291,109.8146,109.9634,49316.0
2024-07-11 10:00:00,110.89,112.12,110.81,112.05,47254.0,110.0428,111.2634,109.9634,111.194,47254.0
2024-07-11 10:10:00,112.09,112.39,111.91,112.17,33029.0,111.2337,111.5314,111.055,111.3131,33029.0
2024-07-11 10:20:00,112.17,112.52,111.75,112.32,27741.0,111.3131,111.6604,110.8963,111.4619,27741.0
2024-07-11 10:30:00,112.32,113.47,112.32,113.47,89774.0,111.4619,112.6031,111.4619,112.6031,89774.0
2024-07-11 10:40:00,113.5,113.66,113.26,113.62,31761.0,112.6329,112.7917,112.3947,112.752,31761.0
2024-07-11 10:50:00,113.62,113.86,113.22,113.63,41884.0,112.752,112.9901,112.355,112.7619,41884.0
2024-07-11 11:00:00,113.64,114.07,113.62,113.98,33561.0,112.7718,113.1985,112.752,113.1092,33561.0
2024-07-11 11:10:00,113.85,114.51,113.85,114.48,40868.0,112.9802,113.6352,112.9802,113.6054,40868.0
2024-07-11 11:20:00,114.53,114.91,114.41,114.65,46118.0,113.655,114.0321,113.5359,113.7741,46118.0
2024-07-11 11:30:00,114.71,114.94,114.03,114.24,32341.0,113.8337,114.0619,113.1588,113.3672,32341.0
2024-07-11 11:40:00,114.24,114.5,113.98,113.98,17452.0,113.3672,113.6253,113.1092,113.1092,17452.0
2024-07-11 11:50:00,113.98,114.14,113.7,113.73,33757.0,113.1092,113.268,112.8314,112.8611,33757.0
2024-07-11 12:00:00,113.68,113.68,113.0,113.25,18918.0,112.8115,112.8115,112.1367,112.3848,18918.0
2024-07-11 12:10:00,113.27,113.34,112.94,113.11,9821.0,112.4047,112.4741,112.0772,112.2459,9821.0
2024-07-11 12:20:00,113.14,113.46,113.02,113.38,12852.0,112.2756,112.5932,112.1566,112.5138,12852.0
2024-07-11 12:30:00,113.44,113.65,113.41,113.44,16623.0,112.5734,112.7817,112.5436,112.5734,16623.0
2024-07-11 12:40:00,113.36,113.53,113.15,113.23,11183.0,112.494,112.6627,112.2856,112.365,11183.0
2024-07-11 12:50:00,113.23,113.54,113.23,113.5,10969.0,112.365,112.6726,112.365,112.6329,10969.0
2024-07-11 13:00:00,113.43,113.59,113.3,113.38,17978.0,112.5634,112.7222,112.4344,112.5138,17978.0
2024-07-11 13:10:00,113.42,113.44,113.21,113.44,12547.0,112.5535,112.5734,112.3451,112.5734,12547.0
2024-07-11 13:20:00,113.47,113.64,113.38,113.54,15944.0,112.6031,112.7718,112.5138,112.6726,15944.0
2024-07-11 13:30:00,113.53,113.66,113.46,113.65,20999.0,112.6627,112.7917,112.5932,112.7817,20999.0
2024-07-11 13:40:00,113.7,113.9,113.67,113.67,19330.0,112.8314,113.0298,112.8016,112.8016,19330.0
2024-07-11 13:50:00,113.74,113.78,113.41,113.72,24321.0,112.8711,112.9108,112.5436,112.8512,24321.0
2024-07-11 14:00:00,113.75,113.96,113.7,113.84,23860.0,112.881,113.0894,112.8314,112.9703,23860.0
2024-07-11 14:10:00,113.81,114.07,113.81,114.06,35158.0,112.9405,113.1985,112.9405,113.1886,35158.0
2024-07-11 14:20:00,114.09,114.09,113.6,113.66,19130.0,113.2184,113.2184,112.7321,112.7917,19130.0
2024-07-11 14:30:00,113.64,113.86,113.63,113.79,13889.0,112.7718,112.9901,112.7619,112.9207,13889.0
2024-07-11 14:40:00,113.8,113.93,113.73,113.77,10785.0,112.9306,113.0596,112.8611,112.9008,10785.0
2024-07-11 14:50:00,113.8,113.9,113.74,113.82,20060.0,112.9306,113.0298,112.8711,112.9504,20060.0
2024-07-11 15:00:00,113.83,113.99,113.72,113.9,21235.0,112.9604,113.1192,112.8512,113.0298,21235.0
2024-07-11 15:10:00,113.88,114.06,113.79,113.97,30596.0,113.01,113.1886,112.9207,113.0993,30596.0
2024-07-11 15:20:00,113.96,114.03,113.68,113.68,34684.0,113.0894,113.1588,112.8115,112.8115,34684.0
2024-07-11 15:30:00,113.68,113.93,113.68,113.85,53509.0,112.8115,113.0596,112.8115,112.9802,53509.0
2024-07-11 15:40:00,113.88,114.21,113.75,114.17,56976.0,113.01,113.3375,112.881,113.2978,56976.0
2024-07-11 15:50:00,114.17,114.26,113.65,113.85,185727.0,113.2978,113.3871,112.7817,112.9802,185727.0
2024-07-12 09:30:00,114.98,116.52,114.98,116.24,56566.0,114.1016,115.6298,114.1016,115.352,56566.0
2024-07-12 09:40:00,116.23,116.53,115.89,116.2,81188.0,115.342,115.6397,115.0046,115.3123,81188.0
2024-07-12 09:50:00,116.11,116.56,115.79,116.48,38402.0,115.223,115.6695,114.9054,115.5901,38402.0
2024-07-12 10:00:00,116.5,116.95,116.43,116.5,83200.0,115.61,116.0565,115.5405,115.61,83200.0
2024-07-12 10:10:00,116.46,116.77,116.22,116.43,29318.0,115.5703,115.8779,115.3321,115.5405,29318.0
2024-07-12 10:20:00,116.5,116.51,116.0,116.26,39429.0,115.61,115.6199,115.1138,115.3718,39429.0
2024-07-12 10:30:00,116.25,116.46,116.02,116.44,43563.0,115.3619,115.5703,115.1336,115.5504,43563.0
2024-07-12 10:40:00,116.44,116.87,116.2,116.62,64291.0,115.5504,115.9771,115.3123,115.7291,64291.0
2024-07-12 10:50:00,116.67,116.93,116.58,116.59,19757.0,115.7787,116.0367,115.6894,115.6993,19757.0
2024-07-12 11:00:00,116.65,116.88,116.52,116.71,15159.0,115.7588,115.9871,115.6298,115.8184,15159.0
2024-07-12 11:10:00,116.77,116.92,116.63,116.7,9503.0,115.8779,116.0268,115.739,115.8084,9503.0
2024-07-12 11:20:00,116.76,117.14,116.76,117.05,15339.0,115.868,116.2451,115.868,116.1558,15339.0
2024-07-12 11:30:00,117.08,117.14,116.8,117.14,31646.0,116.1855,116.2451,115.9077,116.2451,31646.0
2024-07-12 11:40:00,117.12,117.16,116.93,117.11,35556.0,116.2252,116.2649,116.0367,116.2153,35556.0
2024-07-12 11:50:00,117.11,117.17,116.76,116.87,19919.0,116.2153,116.2749,115.868,115.9771,19919.0
2024-07-12 12:00:00,116.84,116.92,116.57,116.61,11211.0,115.9474,116.0268,115.6794,115.7191,11211.0
2024-07-12 12:10:00,116.62,116.71,116.54,116.66,13560.0,115.7291,115.8184,115.6497,115.7688,13560.0
2024-07-12 12:20:00,116.65,116.7,116.4,116.5,12273.0,115.7588,115.8084,115.5107,115.61,12273.0
2024-07-12 12:30:00,116.5,116.52,116.25,116.38,12259.0,115.61,115.6298,115.3619,115.4909,12259.0
2024-07-12 12:40:00,116.38,116.6,116.35,116.58,9346.0,115.4909,115.7092,115.4611,115.6894,9346.0
2024-07-12 12:50:00,116.58,116.83,116.47,116.73,6751.0,115.6894,115.9375,115.5802,115.8382,6751.0
2024-07-12 13:00:00,116.71,116.86,116.68,116.85,13316.0,115.8184,115.9672,115.7886,115.9573,13316.0
2024-07-12 13:10:00,116.84,117.04,116.81,117.04,16215.0,115.9474,116.1458,115.9176,116.1458,16215.0
2024-07-12 13:20:00,117.02,117.19,116.91,117.19,30950.0,116.126,116.2947,116.0168,116.2947,30950.0
2024-07-12 13:30:00,117.15,117.41,117.12,117.34,42694.0,116.255,116.513,116.2252,116.4436,42694.0
2024-07-12 13:40:00,117.34,117.55,117.31,117.45,19401.0,116.4436,116.652,116.4138,116.5527,19401.0
2024-07-12 13:50:00,117.43,117.55,117.37,117.44,9228.0,116.5329,116.652,116.4733,116.5428,9228.0
2024-07-12 14:00:00,117.38,117.44,117.22,117.44,8276.0,116.4833,116.5428,116.3245,116.5428,8276.0
2024-07-12 14:10:00,117.44,117.45,117.18,117.18,11543.0,116.5428,116.5527,116.2848,116.2848,11543.0
2024-07-12 14:20:00,117.2,117.21,117.09,117.2,10860.0,116.3046,116.3146,116.1955,116.3046,10860.0
2024-07-12 14:30:00,117.2,117.2,116.97,116.99,10473.0,116.3046,116.3046,116.0764,116.0962,10473.0
2024-07-12 14:40:00,117.06,117.07,116.86,116.99,10314.0,116.1657,116.1756,115.9672,116.0962,10314.0
2024-07-12 14:50:00,116.97,117.14,116.89,117.13,30464.0,116.0764,116.2451,115.997,116.2352,30464.0
2024-07-12 15:00:00,117.12,117.3,117.12,117.21,51218.0,116.2252,116.4039,116.2252,116.3146,51218.0
2024-07-12 15:10:00,117.21,117.29,117.02,117.22,24881.0,116.3146,116.3939,116.126,116.3245,24881.0
2024-07-12 15:20:00,117.22,117.27,117.05,117.18,36098.0,116.3245,116.3741,116.1558,116.2848,36098.0
2024-07-12 15:30:00,117.15,117.18,116.65,116.73,64812.0,116.255,116.2848,115.7588,115.8382,64812.0
2024-07-12 15:40:00,116.72,116.77,116.63,116.67,32655.0,115.8283,115.8779,115.739,115.7787,32655.0
2024-07-12 15:50:00,116.66,116.66,116.1,116.37,155429.0,115.7688,115.7688,115.213,115.481,155429.0
2024-07-15 09:30:00,116.85,117.93,116.28,117.81,66153.0,115.9573,117.0291,115.3917,116.91,66153.0
2024-07-15 09:40:00,117.67,117.94,117.14,117.84,44605.0,116.771,117.039,116.2451,116.9397,44605.0
2024-07-15 09:50:00,117.79,117.86,117.08,117.08,65815.0,116.8901,116.9596,116.1855,116.1855,65815.0
2024-07-15 10:00:00,117.07,117.33,116.24,116.62,94425.0,116.1756,116.4336,115.352,115.7291,94425.0
2024-07-15 10:10:00,116.59,116.69,116.27,116.65,25807.0,115.6993,115.7985,115.3817,115.7588,25807.0
2024-07-15 10:20:00,116.72,116.9,116.46,116.47,33367.0,115.8283,116.0069,115.5703,115.5802,33367.0
2024-07-15 10:30:00,116.44,116.94,116.44,116.94,150439.0,115.5504,116.0466,115.5504,116.0466,150439.0
2024-07-15 10:40:00,117.0,117.45,116.72,117.34,23926.0,116.1062,116.5527,115.8283,116.4436,23926.0
2024-07-15 10:50:00,117.33,117.5,117.17,117.2,19321.0,116.4336,116.6023,116.2749,116.3046,19321.0
2024-07-15 11:00:00,117.21,117.46,117.19,117.19,10030.0,116.3146,116.5626,116.2947,116.2947,10030.0
2024-07-15 11:10:00,117.23,117.92,117.2,117.83,21171.0,116.3344,117.0191,116.3046,116.9298,21171.0
2024-07-15 11:20:00,117.78,117.95,117.69,117.69,16293.0,116.8802,117.0489,116.7909,116.7909,16293.0
2024-07-15 11:30:00,117.67,117.81,117.56,117.75,10748.0,116.771,116.91,116.6619,116.8504,10748.0
2024-07-15 11:40:00,117.78,117.84,117.63,117.78,17937.0,116.8802,116.9397,116.7313,116.8802,17937.0
2024-07-15 11:50:00,117.76,118.25,117.75,118.16,25709.0,116.8603,117.3466,116.8504,117.2573,25709.0
2024-07-15 12:00:00,118.16,118.27,118.08,118.11,30107.0,117.2573,117.3665,117.1779,117.2077,30107.0
2024-07-15 12:10:00,118.11,118.12,117.8,117.8,15755.0,117.2077,117.2176,116.9,116.9,15755.0
2024-07-15 12:20:00,117.8,118.05,117.79,117.83,11229.0,116.9,117.1481,116.8901,116.9298,11229.0
2024-07-15 12:30:00,117.89,117.89,117.62,117.76,11711.0,116.9894,116.9894,116.7214,116.8603,11711.0
2024-07-15 12:40:00,117.71,117.81,117.57,117.65,13858.0,116.8107,116.91,116.6718,116.7512,13858.0
2024-07-15 12:50:00,117.64,117.7,117.42,117.44,11836.0,116.7413,116.8008,116.5229,116.5428,11836.0
2024-07-15 13:00:00,117.39,117.46,117.23,117.36,16179.0,116.4932,116.5626,116.3344,116.4634,16179.0
2024-07-15 13:10:00,117.4,117.4,117.11,117.12,7599.0,116.5031,116.5031,116.2153,116.2252,7599.0
2024-07-15 13:20:00,117.07,117.28,116.94,117.01,14813.0,116.1756,116.384,116.0466,116.1161,14813.0
2024-07-15 13:30:00,117.0,117.0,116.76,116.83,10954.0,116.1062,116.1062,115.868,115.9375,10954.0
2024-07-15 13:40:00,116.81,116.86,116.61,116.67,15375.0,115.9176,115.9672,115.7191,115.7787,15375.0
2024-07-15 13:50:00,116.67,116.85,116.66,116.73,11160.0,115.7787,115.9573,115.7688,115.8382,11160.0
2024-07-15 14:00:00,116.72,116.85,116.54,116.82,22236.0,115.8283,115.9573,115.6497,115.9275,22236.0
2024-07-15 14:10:00,116.88,117.2,116.75,116.97,17941.0,115.9871,116.3046,115.8581,116.0764,17941.0
2024-07-15 14:20:00,117.02,117.16,116.98,117.13,10103.0,116.126,116.2649,116.0863,116.2352,10103.0
2024-07-15 14:30:00,117.13,117.2,117.03,117.16,18290.0,116.2352,116.3046,116.1359,116.2649,18290.0
2024-07-15 14:40:00,117.12,117.19,116.96,116.97,16042.0,116.2252,116.2947,116.0665,116.0764,16042.0
2024-07-15 14:50:00,116.96,116.98,116.71,116.82,30986.0,116.0665,116.0863,115.8184,115.9275,30986.0
2024-07-15 15:00:00,116.84,116.89,116.64,116.73,16477.0,115.9474,115.997,115.7489,115.8382,16477.0
2024-07-15 15:10:00,116.73,116.88,116.67,116.86,21726.0,115.8382,115.9871,115.7787,115.9672,21726.0
2024-07-15 15:20:00,116.85,116.87,116.56,116.56,31782.0,115.9573,115.9771,115.6695,115.6695,31782.0
2024-07-15 15:30:00,116.55,116.63,116.29,116.29,32623.0,115.6596,115.739,115.4016,115.4016,32623.0
2024-07-15 15:40:00,116.3,116.36,116.02,116.04,53840.0,115.4115,115.471,115.1336,115.1535,53840.0
2024-07-15 15:50:00,116.02,116.3,115.89,116.3,265085.0,115.1336,115.4115,115.0046,115.4115,265085.0
2024-07-16 09:30:00,118.4,119.16,117.95,118.8,50732.0,117.4955,118.2497,117.0489,117.8924,50732.0
2024-07-16 09:40:00,118.93,120.14,118.92,120.14,34352.0,118.0214,119.2222,118.0115,119.2222,34352.0
2024-07-16 09:50:00,120.11,121.86,120.06,121.8,30841.0,119.1924,120.929,119.1428,120.8695,30841.0
2024-07-16 10:00:00,121.8,122.24,121.66,121.81,94778.0,120.8695,121.3061,120.7306,120.8794,94778.0
2024-07-16 10:10:00,121.74,121.98,121.25,121.33,68982.0,120.8099,121.0481,120.3237,120.4031,68982.0
2024-07-16 10:20:00,121.36,121.81,121.36,121.78,54097.0,120.4328,120.8794,120.4328,120.8496,54097.0
2024-07-16 10:30:00,121.76,121.94,121.55,121.58,60617.0,120.8298,121.0084,120.6214,120.6512,60617.0
2024-07-16 10:40:00,121.6,121.79,121.53,121.72,40719.0,120.671,120.8596,120.6015,120.7901,40719.0
2024-07-16 10:50:00,121.75,121.9,121.51,121.81,50788.0,120.8199,120.9687,120.5817,120.8794,50788.0
2024-07-16 11:00:00,121.85,122.6,121.68,122.56,45869.0,120.9191,121.6634,120.7504,121.6237,45869.0
2024-07-16 11:10:00,122.49,122.97,122.49,122.92,38249.0,121.5542,122.0305,121.5542,121.9809,38249.0
2024-07-16 11:20:00,122.86,123.09,122.7,122.83,61579.0,121.9214,122.1496,121.7626,121.8916,61579.0
2024-07-16 11:30:00,122.83,122.83,122.45,122.6,17283.0,121.8916,121.8916,121.5145,121.6634,17283.0
2024-07-16 11:40:00,122.6,122.73,122.48,122.55,18694.0,121.6634,121.7924,121.5443,121.6138,18694.0
2024-07-16 11:50:00,122.58,122.61,122.18,122.41,43610.0,121.6435,121.6733,121.2466,121.4748,43610.0
2024-07-16 12:00:00,122.4,122.64,122.29,122.32,12844.0,121.4649,121.7031,121.3557,121.3855,12844.0
2024-07-16 12:10:00,122.36,122.87,122.27,122.79,38718.0,121.4252,121.9313,121.3359,121.8519,38718.0
2024-07-16 12:20:00,122.82,123.09,122.8,123.08,29601.0,121.8817,122.1496,121.8618,122.1397,29601.0
2024-07-16 12:30:00,123.07,123.54,122.89,123.26,24247.0,122.1298,122.5962,121.9512,122.3183,24247.0
2024-07-16 12:40:00,123.29,123.34,123.14,123.14,16433.0,122.3481,122.3977,122.1992,122.1992,16433.0
2024-07-16 12:50:00,123.12,123.21,122.99,123.21,10761.0,122.1794,122.2687,122.0504,122.2687,10761.0
2024-07-16 13:00:00,123.17,123.28,122.99,123.09,19809.0,122.229,122.3382,122.0504,122.1496,19809.0
2024-07-16 13:10:00,123.09,123.18,122.85,123.01,21817.0,122.1496,122.2389,121.9115,122.0702,21817.0
2024-07-16 13:20:00,123.01,123.11,122.83,122.84,21692.0,122.0702,122.1695,121.8916,121.9015,21692.0
2024-07-16 13:30:00,122.82,122.96,122.72,122.96,21458.0,121.8817,122.0206,121.7825,122.0206,21458.0
2024-07-16 13:40:00,122.96,123.27,122.92,123.17,12558.0,122.0206,122.3283,121.9809,122.229,12558.0
2024-07-16 13:50:00,123.15,123.51,123.12,123.42,18023.0,122.2092,122.5664,122.1794,122.4771,18023.0
2024-07-16 14:00:00,123.42,123.6,123.37,123.55,20129.0,122.4771,122.6557,122.4275,122.6061,20129.0
2024-07-16 14:10:00,123.53,123.66,123.32,123.49,17639.0,122.5863,122.7153,122.3779,122.5466,17639.0
2024-07-16 14:20:00,123.49,123.83,123.49,123.83,14059.0,122.5466,122.884,122.5466,122.884,14059.0
2024-07-16 14:30:00,123.82,124.02,123.75,124.0,21127.0,122.8741,123.0725,122.8046,123.0527,21127.0
2024-07-16 14:40:00,124.02,124.43,123.99,124.39,31672.0,123.0725,123.4794,123.0428,123.4397,31672.0
2024-07-16 14:50:00,124.42,124.44,124.15,124.43,25835.0,123.4695,123.4893,123.2015,123.4794,25835.0
2024-07-16 15:00:00,124.4,124.55,124.3,124.42,30577.0,123.4496,123.5985,123.3504,123.4695,30577.0
2024-07-16 15:10:00,124.39,124.71,124.32,124.67,43897.0,123.4397,123.7573,123.3702,123.7176,43897.0
2024-07-16 15:20:00,124.69,124.75,124.39,124.69,40774.0,123.7374,123.7969,123.4397,123.7374,40774.0
2024-07-16 15:30:00,124.65,124.8,124.43,124.48,44692.0,123.6977,123.8466,123.4794,123.529,44692.0
2024-07-16 15:40:00,124.48,124.73,124.45,124.64,63134.0,123.529,123.7771,123.4992,123.6878,63134.0
2024-07-16 15:50:00,124.66,124.79,124.45,124.57,249209.0,123.7076,123.8366,123.4992,123.6183,249209.0
2024-07-17 09:30:00,123.34,123.66,122.51,123.53,82926.0,122.3977,122.7153,121.5741,122.5863,82926.0
2024-07-17 09:40:00,123.52,123.86,123.05,123.75,57099.0,122.5763,122.9137,122.1099,122.8046,57099.0
2024-07-17 09:50:00,123.76,124.22,123.65,123.9,99598.0,122.8145,123.271,122.7054,122.9534,99598.0
2024-07-17 10:00:00,123.84,124.26,122.63,122.63,56344.0,122.8939,123.3107,121.6931,121.6931,56344.0
2024-07-17 10:10:00,122.79,123.64,122.61,123.47,20685.0,121.8519,122.6954,121.6733,122.5267,20685.0
2024-07-17 10:20:00,123.47,123.47,123.01,123.12,20460.0,122.5267,122.5267,122.0702,122.1794,20460.0
2024-07-17 10:30:00,123.1,123.52,123.06,123.39,41682.0,122.1596,122.5763,122.1199,122.4473,41682.0
2024-07-17 10:40:00,123.44,123.5,123.0,123.13,45396.0,122.497,122.5565,122.0603,122.1893,45396.0
2024-07-17 10:50:00,123.2,123.75,123.11,123.33,25954.0,122.2588,122.8046,122.1695,122.3878,25954.0
2024-07-17 11:00:00,123.3,123.99,123.29,123.99,18210.0,122.358,123.0428,122.3481,123.0428,18210.0
2024-07-17 11:10:00,123.91,124.11,123.79,124.1,11727.0,122.9634,123.1618,122.8443,123.1519,11727.0
2024-07-17 11:20:00,124.08,124.08,123.79,123.92,14878.0,123.1321,123.1321,122.8443,122.9733,14878.0
2024-07-17 11:30:00,123.88,124.25,123.79,124.2,35592.0,122.9336,123.3008,122.8443,123.2511,35592.0
2024-07-17 11:40:00,124.2,124.28,123.86,123.97,37252.0,123.2511,123.3305,122.9137,123.0229,37252.0
2024-07-17 11:50:00,123.97,124.23,123.8,124.22,28474.0,123.0229,123.2809,122.8542,123.271,28474.0
2024-07-17 12:00:00,124.27,124.3,123.93,124.03,21614.0,123.3206,123.3504,122.9832,123.0824,21614.0
2024-07-17 12:10:00,124.0,124.05,123.87,123.98,10052.0,123.0527,123.1023,122.9237,123.0328,10052.0
2024-07-17 12:20:00,124.03,124.15,123.98,124.01,16177.0,123.0824,123.2015,123.0328,123.0626,16177.0
2024-07-17 12:30:00,123.98,124.01,123.73,123.76,10699.0,123.0328,123.0626,122.7847,122.8145,10699.0
2024-07-17 12:40:00,123.76,123.77,123.36,123.45,43027.0,122.8145,122.8244,122.4176,122.5069,43027.0
2024-07-17 12:50:00,123.47,123.53,123.31,123.45,18453.0,122.5267,122.5863,122.3679,122.5069,18453.0
2024-07-17 13:00:00,123.37,123.46,123.18,123.42,23034.0,122.4275,122.5168,122.2389,122.4771,23034.0
2024-07-17 13:10:00,123.46,123.58,123.35,123.44,42393.0,122.5168,122.6359,122.4076,122.497,42393.0
2024-07-17 13:20:00,123.44,123.63,123.37,123.63,14960.0,122.497,122.6855,122.4275,122.6855,14960.0
2024-07-17 13:30:00,123.63,123.67,123.35,123.4,21850.0,122.6855,122.7252,122.4076,122.4573,21850.0
2024-07-17 13:40:00,123.35,123.56,123.32,123.51,11970.0,122.4076,122.616,122.3779,122.5664,11970.0
2024-07-17 13:50:00,123.47,123.52,123.41,123.48,14237.0,122.5267,122.5763,122.4672,122.5366,14237.0
2024-07-17 14:00:00,123.51,123.53,123.28,123.45,30120.0,122.5664,122.5863,122.3382,122.5069,30120.0
2024-07-17 14:10:00,123.45,123.53,123.31,123.53,18938.0,122.5069,122.5863,122.3679,122.5863,18938.0
2024-07-17 14:20:00,123.55,123.8,123.55,123.58,19675.0,122.6061,122.8542,122.6061,122.6359,19675.0
2024-07-17 14:30:00,123.58,123.67,123.48,123.66,38169.0,122.6359,122.7252,122.5366,122.7153,38169.0
2024-07-17 14:40:00,123.65,123.69,123.54,123.65,16243.0,122.7054,122.745,122.5962,122.7054,16243.0
2024-07-17 14:50:00,123.62,123.78,123.24,123.33,25608.0,122.6756,122.8344,122.2985,122.3878,25608.0
2024-07-17 15:00:00,123.33,123.39,123.12,123.24,17724.0,122.3878,122.4473,122.1794,122.2985,17724.0
2024-07-17 15:10:00,123.26,123.4,123.14,123.23,23284.0,122.3183,122.4573,122.1992,122.2886,23284.0
2024-07-17 15:20:00,123.2,123.3,123.14,123.25,29052.0,122.2588,122.358,122.1992,122.3084,29052.0
2024-07-17 15:30:00,123.25,123.25,122.62,122.63,34686.0,122.3084,122.3084,121.6832,121.6931,34686.0
2024-07-17 15:40:00,122.63,122.66,122.15,122.23,51415.0,121.6931,121.7229,121.2168,121.2962,51415.0
2024-07-17 15:50:00,122.22,122.32,121.6,121.72,332159.0,121.2863,121.3855,120.671,120.7901,332159.0
2024-07-18 09:30:00,123.66,126.53,123.44,126.02,89204.0,122.7153,125.5633,122.497,125.0572,89204.0
2024-07-18 09:40:00,125.88,128.07,125.71,127.88,152105.0,124.9183,127.0916,124.7496,126.903,152105.0
2024-07-18 09:50:00,127.85,129.39,127.38,129.27,96064.0,126.8733,128.4015,126.4069,128.2824,96064.0
2024-07-18 10:00:00,129.27,129.85,128.47,128.7,108411.0,128.2824,128.858,127.4885,127.7168,108411.0
2024-07-18 10:10:00,128.39,128.71,127.44,127.63,76608.0,127.4091,127.7267,126.4664,126.6549,76608.0
2024-07-18 10:20:00,127.76,128.64,127.56,128.25,42207.0,126.784,127.6572,126.5855,127.2702,42207.0
2024-07-18 10:30:00,128.14,128.37,127.51,127.53,37527.0,127.161,127.3893,126.5359,126.5557,37527.0
2024-07-18 10:40:00,127.46,127.75,127.1,127.5,56836.0,126.4862,126.774,126.129,126.5259,56836.0
2024-07-18 10:50:00,127.42,128.18,127.21,127.39,50592.0,126.4465,127.2007,126.2382,126.4168,50592.0
2024-07-18 11:00:00,127.37,127.61,127.08,127.1,23709.0,126.3969,126.6351,126.1091,126.129,23709.0
2024-07-18 11:10:00,127.09,127.25,126.82,126.92,26229.0,126.1191,126.2778,125.8511,125.9504,26229.0
2024-07-18 11:20:00,126.94,127.13,125.96,126.37,48692.0,125.9702,126.1588,124.9977,125.4046,48692.0
2024-07-18 11:30:00,126.26,126.72,126.1,126.37,33908.0,125.2954,125.7519,125.1366,125.4046,33908.0
2024-07-18 11:40:00,126.39,126.59,126.16,126.44,51153.0,125.4244,125.6229,125.1962,125.474,51153.0
2024-07-18 11:50:00,126.35,126.63,126.2,126.55,36118.0,125.3847,125.6626,125.2359,125.5832,36118.0
2024-07-18 12:00:00,126.37,126.47,126.06,126.14,11116.0,125.4046,125.5038,125.0969,125.1763,11116.0
2024-07-18 12:10:00,126.24,126.29,125.4,125.57,14437.0,125.2756,125.3252,124.442,124.6107,14437.0
2024-07-18 12:20:00,125.52,125.59,125.11,125.13,34546.0,124.5611,124.6305,124.1542,124.174,34546.0
2024-07-18 12:30:00,125.1,125.4,124.8,125.22,19213.0,124.1443,124.442,123.8466,124.2634,19213.0
2024-07-18 12:40:00,125.25,125.63,125.12,125.63,15393.0,124.2931,124.6702,124.1641,124.6702,15393.0
2024-07-18 12:50:00,125.59,125.97,125.59,125.82,14871.0,124.6305,125.0076,124.6305,124.8588,14871.0
2024-07-18 13:00:00,125.78,126.0,125.76,125.77,9279.0,124.8191,125.0374,124.7992,124.8092,9279.0
2024-07-18 13:10:00,125.78,125.87,125.62,125.76,12282.0,124.8191,124.9084,124.6603,124.7992,12282.0
2024-07-18 13:20:00,125.74,125.82,125.55,125.62,9178.0,124.7794,124.8588,124.5908,124.6603,9178.0
2024-07-18 13:30:00,125.68,125.77,125.54,125.66,10824.0,124.7198,124.8092,124.5809,124.7,10824.0
2024-07-18 13:40:00,125.6,125.8,125.6,125.77,13008.0,124.6405,124.8389,124.6405,124.8092,13008.0
2024-07-18 13:50:00,125.83,125.84,125.58,125.62,33221.0,124.8687,124.8786,124.6206,124.6603,33221.0
2024-07-18 14:00:00,125.66,125.66,125.39,125.46,28557.0,124.7,124.7,124.4321,124.5015,28557.0
2024-07-18 14:10:00,125.45,125.5,125.18,125.19,16709.0,124.4916,124.5412,124.2237,124.2336,16709.0
2024-07-18 14:20:00,125.24,125.39,125.13,125.17,19281.0,124.2832,124.4321,124.174,124.2137,19281.0
2024-07-18 14:30:00,125.13,125.39,125.06,125.15,36803.0,124.174,124.4321,124.1046,124.1939,36803.0
2024-07-18 14:40:00,125.17,125.18,124.85,124.91,18576.0,124.2137,124.2237,123.8962,123.9557,18576.0
2024-07-18 14:50:00,124.95,125.14,124.79,125.0,23850.0,123.9954,124.184,123.8366,124.045,23850.0
2024-07-18 15:00:00,124.99,125.16,124.83,125.0,31169.0,124.0351,124.2038,123.8763,124.045,31169.0
2024-07-18 15:10:00,125.0,125.0,124.41,124.59,52843.0,124.045,124.045,123.4595,123.6382,52843.0
2024-07-18 15:20:00,124.53,124.54,124.11,124.17,40441.0,123.5786,123.5886,123.1618,123.2214,40441.0
2024-07-18 15:30:00,124.13,124.75,124.07,124.6,69133.0,123.1817,123.7969,123.1221,123.6481,69133.0
2024-07-18 15:40:00,124.64,124.94,124.64,124.9,110280.0,123.6878,123.9855,123.6878,123.9458,110280.0
2024-07-18 15:50:00,124.92,125.11,124.72,124.77,305655.0,123.9656,124.1542,123.7672,123.8168,305655.0
2024-07-19 09:30:00,124.6,125.71,123.77,125.53,104308.0,123.6481,124.7496,122.8244,124.571,104308.0
2024-07-19 09:40:00,125.79,126.31,124.63,125.41,31731.0,124.829,125.345,123.6779,124.4519,31731.0
2024-07-19 09:50:00,125.5,126.16,125.36,126.04,32830.0,124.5412,125.1962,124.4023,125.0771,32830.0
2024-07-19 10:00:00,125.76,126.01,125.04,125.25,36440.0,124.7992,125.0473,124.0847,124.2931,36440.0
2024-07-19 10:10:00,125.16,125.18,124.79,125.12,28968.0,124.2038,124.2237,123.8366,124.1641,28968.0
2024-07-19 10:20:00,125.04,125.04,124.64,124.8,15790.0,124.0847,124.0847,123.6878,123.8466,15790.0
2024-07-19 10:30:00,124.81,125.03,124.59,124.75,16776.0,123.8565,124.0748,123.6382,123.7969,16776.0
2024-07-19 10:40:00,124.79,124.89,124.19,124.34,14890.0,123.8366,123.9359,123.2412,123.3901,14890.0
2024-07-19 10:50:00,124.34,124.35,124.02,124.04,8844.0,123.3901,123.4,123.0725,123.0924,8844.0
2024-07-19 11:00:00,124.02,124.34,123.78,123.85,11476.0,123.0725,123.3901,122.8344,122.9038,11476.0
2024-07-19 11:10:00,123.94,124.02,123.58,123.99,15618.0,122.9931,123.0725,122.6359,123.0428,15618.0
2024-07-19 11:20:00,123.98,124.23,123.83,123.95,15552.0,123.0328,123.2809,122.884,123.0031,15552.0
2024-07-19 11:30:00,123.96,124.25,123.9,124.07,9599.0,123.013,123.3008,122.9534,123.1221,9599.0
2024-07-19 11:40:00,124.18,124.21,123.93,124.11,10588.0,123.2313,123.2611,122.9832,123.1618,10588.0
2024-07-19 11:50:00,124.07,124.52,123.97,124.51,27619.0,123.1221,123.5687,123.0229,123.5588,27619.0
2024-07-19 12:00:00,124.48,125.15,124.39,125.04,12818.0,123.529,124.1939,123.4397,124.0847,12818.0
2024-07-19 12:10:00,125.12,125.46,125.0,125.23,19831.0,124.1641,124.5015,124.045,124.2733,19831.0
2024-07-19 12:20:00,125.2,125.25,124.89,124.9,9940.0,124.2435,124.2931,123.9359,123.9458,9940.0
2024-07-19 12:30:00,124.86,125.05,124.84,124.93,9398.0,123.9061,124.0947,123.8863,123.9756,9398.0
2024-07-19 12:40:00,124.94,125.03,124.84,124.92,25851.0,123.9855,124.0748,123.8863,123.9656,25851.0
2024-07-19 12:50:00,124.9,125.15,124.89,125.03,24200.0,123.9458,124.1939,123.9359,124.0748,24200.0
2024-07-19 13:00:00,124.99,125.05,124.94,124.95,11361.0,124.0351,124.0947,123.9855,123.9954,11361.0
2024-07-19 13:10:00,124.91,125.16,124.83,125.04,10217.0,123.9557,124.2038,123.8763,124.0847,10217.0
2024-07-19 13:20:00,125.04,125.23,124.87,125.23,15727.0,124.0847,124.2733,123.916,124.2733,15727.0
2024-07-19 13:30:00,125.23,125.29,125.05,125.26,11766.0,124.2733,124.3328,124.0947,124.3031,11766.0
2024-07-19 13:40:00,125.26,125.44,125.02,125.39,20873.0,124.3031,124.4817,124.0649,124.4321,20873.0
2024-07-19 13:50:00,125.4,125.45,125.2,125.41,14917.0,124.442,124.4916,124.2435,124.4519,14917.0
2024-07-19 14:00:00,125.41,125.45,125.24,125.43,28381.0,124.4519,124.4916,124.2832,124.4718,28381.0
2024-07-19 14:10:00,125.43,125.43,125.01,125.17,31447.0,124.4718,124.4718,124.055,124.2137,31447.0
2024-07-19 14:20:00,125.19,125.31,125.13,125.16,40360.0,124.2336,124.3527,124.174,124.2038,40360.0
2024-07-19 14:30:00,125.12,125.29,125.04,125.21,17979.0,124.1641,124.3328,124.0847,124.2534,17979.0
2024-07-19 14:40:00,125.2,125.23,124.95,125.03,24960.0,124.2435,124.2733,123.9954,124.0748,24960.0
2024-07-19 14:50:00,125.01,125.24,124.95,125.18,19444.0,124.055,124.2832,123.9954,124.2237,19444.0
2024-07-19 15:00:00,125.14,125.52,125.13,125.5,17716.0,124.184,124.5611,124.174,124.5412,17716.0
2024-07-19 15:10:00,125.52,125.64,125.5,125.61,28774.0,124.5611,124.6801,124.5412,124.6504,28774.0
2024-07-19 15:20:00,125.58,125.77,125.55,125.57,50006.0,124.6206,124.8092,124.5908,124.6107,50006.0
2024-07-19 15:30:00,125.57,125.63,125.38,125.4,41143.0,124.6107,124.6702,124.4221,124.442,41143.0
2024-07-19 15:40:00,125.39,125.49,124.95,125.11,63235.0,124.4321,124.5313,123.9954,124.1542,63235.0
2024-07-19 15:50:00,125.06,125.29,124.75,124.76,220489.0,124.1046,124.3328,123.7969,123.8069,220489.0
2024-07-22 09:30:00,124.28,125.0,123.43,124.67,132120.0,123.3305,124.045,122.487,123.7176,132120.0
2024-07-22 09:40:00,124.61,125.23,124.45,124.76,27082.0,123.658,124.2733,123.4992,123.8069,27082.0
2024-07-22 09:50:00,124.71,124.92,123.32,123.41,25707.0,123.7573,123.9656,122.3779,122.4672,25707.0
2024-07-22 10:00:00,123.42,123.42,122.8,122.95,66574.0,122.4771,122.4771,121.8618,122.0107,66574.0
2024-07-22 10:10:00,123.1,123.79,123.0,123.71,26116.0,122.1596,122.8443,122.0603,122.7649,26116.0
2024-07-22 10:20:00,123.65,123.95,123.4,123.61,50359.0,122.7054,123.0031,122.4573,122.6657,50359.0
2024-07-22 10:30:00,123.63,123.83,123.31,123.38,31781.0,122.6855,122.884,122.3679,122.4374,31781.0
2024-07-22 10:40:00,123.43,123.55,123.09,123.43,19799.0,122.487,122.6061,122.1496,122.487,19799.0
2024-07-22 10:50:00,123.35,123.81,123.34,123.72,25324.0,122.4076,122.8641,122.3977,122.7748,25324.0
2024-07-22 11:00:00,123.75,123.86,123.46,123.46,35721.0,122.8046,122.9137,122.5168,122.5168,35721.0
2024-07-22 11:10:00,123.42,123.77,123.33,123.69,21394.0,122.4771,122.8244,122.3878,122.745,21394.0
2024-07-22 11:20:00,123.78,124.06,123.62,123.96,47032.0,122.8344,123.1122,122.6756,123.013,47032.0
2024-07-22 11:30:00,123.95,124.26,123.94,124.25,30058.0,123.0031,123.3107,122.9931,123.3008,30058.0
2024-07-22 11:40:00,124.26,124.53,124.15,124.48,24534.0,123.3107,123.5786,123.2015,123.529,24534.0
2024-07-22 11:50:00,124.5,124.74,124.49,124.7,26178.0,123.5489,123.787,123.5389,123.7473,26178.0
2024-07-22 12:00:00,124.67,124.69,124.43,124.56,12931.0,123.7176,123.7374,123.4794,123.6084,12931.0
2024-07-22 12:10:00,124.6,124.7,124.4,124.7,9293.0,123.6481,123.7473,123.4496,123.7473,9293.0
2024-07-22 12:20:00,124.74,124.82,124.48,124.53,7898.0,123.787,123.8664,123.529,123.5786,7898.0
2024-07-22 12:30:00,124.53,124.54,124.22,124.5,24466.0,123.5786,123.5886,123.271,123.5489,24466.0
2024-07-22 12:40:00,124.53,124.63,124.38,124.61,10710.0,123.5786,123.6779,123.4298,123.658,10710.0
2024-07-22 12:50:00,124.64,125.2,124.64,125.2,12626.0,123.6878,124.2435,123.6878,124.2435,12626.0
2024-07-22 13:00:00,125.2,125.47,125.15,125.37,19125.0,124.2435,124.5114,124.1939,124.4122,19125.0
2024-07-22 13:10:00,125.35,125.49,125.28,125.42,18112.0,124.3924,124.5313,124.3229,124.4618,18112.0
2024-07-22 13:20:00,125.38,125.43,125.2,125.27,16217.0,124.4221,124.4718,124.2435,124.313,16217.0
2024-07-22 13:30:00,125.3,125.46,125.24,125.28,32891.0,124.3427,124.5015,124.2832,124.3229,32891.0
2024-07-22 13:40:00,125.32,125.48,125.21,125.33,52104.0,124.3626,124.5214,124.2534,124.3725,52104.0
2024-07-22 13:50:00,125.36,125.58,125.08,125.54,17653.0,124.4023,124.6206,124.1244,124.5809,17653.0
2024-07-22 14:00:00,125.58,125.58,125.3,125.3,18789.0,124.6206,124.6206,124.3427,124.3427,18789.0
2024-07-22 14:10:00,125.33,125.33,125.1,125.12,12351.0,124.3725,124.3725,124.1443,124.1641,12351.0
2024-07-22 14:20:00,125.09,125.31,125.06,125.16,19115.0,124.1344,124.3527,124.1046,124.2038,19115.0
2024-07-22 14:30:00,125.19,125.37,125.17,125.31,12283.0,124.2336,124.4122,124.2137,124.3527,12283.0
2024-07-22 14:40:00,125.33,125.33,125.16,125.22,16755.0,124.3725,124.3725,124.2038,124.2634,16755.0
2024-07-22 14:50:00,125.22,125.46,125.2,125.28,34717.0,124.2634,124.5015,124.2435,124.3229,34717.0
2024-07-22 15:00:00,125.28,125.43,125.06,125.43,24962.0,124.3229,124.4718,124.1046,124.4718,24962.0
2024-07-22 15:10:00,125.43,125.64,125.41,125.59,48667.0,124.4718,124.6801,124.4519,124.6305,48667.0
2024-07-22 15:20:00,125.62,125.67,125.39,125.39,31522.0,124.6603,124.7099,124.4321,124.4321,31522.0
2024-07-22 15:30:00,125.42,125.51,125.25,125.28,77334.0,124.4618,124.5511,124.2931,124.3229,77334.0
2024-07-22 15:40:00,125.28,125.33,124.86,125.04,89183.0,124.3229,124.3725,123.9061,124.0847,89183.0
2024-07-22 15:50:00,125.07,125.66,125.02,125.64,242756.0,124.1145,124.7,124.0649,124.6801,242756.0
2024-07-23 09:30:00,120.71,121.5,120.0,120.67,319963.0,119.7878,120.5718,119.0832,119.7481,319963.0
2024-07-23 09:40:00,120.66,122.35,120.64,122.15,113124.0,119.7382,121.4153,119.7183,121.2168,113124.0
2024-07-23 09:50:00,122.32,122.77,121.51,122.42,41542.0,121.3855,121.8321,120.5817,121.4847,41542.0
2024-07-23 10:00:00,122.48,123.24,122.38,122.63,78299.0,121.5443,122.2985,121.4451,121.6931,78299.0
2024-07-23 10:10:00,122.5,122.57,122.14,122.5,46173.0,121.5641,121.6336,121.2069,121.5641,46173.0
2024-07-23 10:20:00,122.47,123.25,122.18,122.84,48302.0,121.5344,122.3084,121.2466,121.9015,48302.0
2024-07-23 10:30:00,122.84,123.53,122.69,122.89,31530.0,121.9015,122.5863,121.7527,121.9512,31530.0
2024-07-23 10:40:00,123.03,123.26,122.52,122.66,37085.0,122.0901,122.3183,121.584,121.7229,37085.0
2024-07-23 10:50:00,122.78,123.07,122.52,123.0,21471.0,121.842,122.1298,121.584,122.0603,21471.0
2024-07-23 11:00:00,123.07,124.36,123.01,124.22,57300.0,122.1298,123.4099,122.0702,123.271,57300.0
2024-07-23 11:10:00,124.22,124.74,124.14,124.57,27806.0,123.271,123.787,123.1916,123.6183,27806.0
2024-07-23 11:20:00,124.57,124.86,124.33,124.79,22243.0,123.6183,123.9061,123.3802,123.8366,22243.0
2024-07-23 11:30:00,124.81,125.32,124.8,124.99,22563.0,123.8565,124.3626,123.8466,124.0351,22563.0
2024-07-23 11:40:00,124.99,125.32,124.88,125.17,20414.0,124.0351,124.3626,123.926,124.2137,20414.0
2024-07-23 11:50:00,125.15,125.46,124.92,125.37,18886.0,124.1939,124.5015,123.9656,124.4122,18886.0
2024-07-23 12:00:00,125.37,125.75,125.36,125.53,19396.0,124.4122,124.7893,124.4023,124.571,19396.0
2024-07-23 12:10:00,125.54,125.54,125.13,125.46,18096.0,124.5809,124.5809,124.174,124.5015,18096.0
2024-07-23 12:20:00,125.52,125.65,125.19,125.55,28288.0,124.5611,124.6901,124.2336,124.5908,28288.0
2024-07-23 12:30:00,125.5,125.82,125.23,125.52,23639.0,124.5412,124.8588,124.2733,124.5611,23639.0
2024-07-23 12:40:00,125.52,126.43,125.37,126.15,124000.0,124.5611,125.4641,124.4122,125.1863,124000.0
2024-07-23 12:50:00,126.22,126.6,126.0,126.42,91085.0,125.2557,125.6328,125.0374,125.4542,91085.0
2024-07-23 13:00:00,126.4,126.93,126.31,126.48,52355.0,125.4343,125.9603,125.345,125.5137,52355.0
2024-07-23 13:10:00,126.55,126.96,126.04,126.06,39827.0,125.5832,125.9901,125.0771,125.0969,39827.0
2024-07-23 13:20:00,126.09,126.11,125.33,125.44,58763.0,125.1267,125.1466,124.3725,124.4817,58763.0
2024-07-23 13:30:00,125.44,125.53,125.08,125.14,25549.0,124.4817,124.571,124.1244,124.184,25549.0
2024-07-23 13:40:00,125.14,125.52,124.87,125.38,32725.0,124.184,124.5611,123.916,124.4221,32725.0
2024-07-23 13:50:00,125.32,125.77,125.3,125.64,30300.0,124.3626,124.8092,124.3427,124.6801,30300.0
2024-07-23 14:00:00,125.65,125.91,125.53,125.88,32232.0,124.6901,124.9481,124.571,124.9183,32232.0
2024-07-23 14:10:00,125.79,125.88,125.45,125.85,33717.0,124.829,124.9183,124.4916,124.8885,33717.0
2024-07-23 14:20:00,125.85,126.1,125.85,125.94,31820.0,124.8885,125.1366,124.8885,124.9779,31820.0
2024-07-23 14:30:00,125.94,126.02,125.65,125.67,18739.0,124.9779,125.0572,124.6901,124.7099,18739.0
2024-07-23 14:40:00,125.77,125.77,125.16,125.47,34493.0,124.8092,124.8092,124.2038,124.5114,34493.0
2024-07-23 14:50:00,125.4,125.62,125.33,125.51,20727.0,124.442,124.6603,124.3725,124.5511,20727.0
2024-07-23 15:00:00,125.58,125.95,125.5,125.83,24941.0,124.6206,124.9878,124.5412,124.8687,24941.0
2024-07-23 15:10:00,125.82,125.98,125.64,125.98,17006.0,124.8588,125.0176,124.6801,125.0176,17006.0
2024-07-23 15:20:00,125.88,126.05,125.73,125.92,31954.0,124.9183,125.087,124.7695,124.958,31954.0
2024-07-23 15:30:00,125.88,126.12,125.73,125.75,43409.0,124.9183,125.1565,124.7695,124.7893,43409.0
2024-07-23 15:40:00,125.74,125.86,125.13,125.25,68213.0,124.7794,124.8985,124.174,124.2931,68213.0
2024-07-23 15:50:00,125.28,125.9,125.25,125.65,235926.0,124.3229,124.9382,124.2931,124.6901,235926.0
2024-07-24 09:30:00,125.32,125.58,124.2,125.04,48867.0,124.3626,124.6206,123.2511,124.0847,48867.0
2024-07-24 09:40:00,125.11,125.88,124.99,125.63,28762.0,124.1542,124.9183,124.0351,124.6702,28762.0
2024-07-24 09:50:00,125.67,125.67,123.33,123.73,37992.0,124.7099,124.7099,122.3878,122.7847,37992.0
2024-07-24 10:00:00,123.69,124.07,123.29,123.61,50354.0,122.745,123.1221,122.3481,122.6657,50354.0
2024-07-24 10:10:00,123.52,123.62,122.92,123.16,34959.0,122.5763,122.6756,121.9809,122.2191,34959.0
2024-07-24 10:20:00,123.08,123.49,122.88,123.49,31105.0,122.1397,122.5466,121.9412,122.5466,31105.0
2024-07-24 10:30:00,123.41,123.99,123.3,123.94,21037.0,122.4672,123.0428,122.358,122.9931,21037.0
2024-07-24 10:40:00,123.94,124.07,123.62,123.81,18320.0,122.9931,123.1221,122.6756,122.8641,18320.0
2024-07-24 10:50:00,123.81,124.22,123.79,123.99,11706.0,122.8641,123.271,122.8443,123.0428,11706.0
2024-07-24 11:00:00,123.99,124.03,123.6,123.71,12108.0,123.0428,123.0824,122.6557,122.7649,12108.0
2024-07-24 11:10:00,123.74,123.98,123.58,123.67,15143.0,122.7947,123.0328,122.6359,122.7252,15143.0
2024-07-24 11:20:00,123.67,123.68,123.26,123.66,15869.0,122.7252,122.7351,122.3183,122.7153,15869.0
2024-07-24 11:30:00,123.68,124.01,123.63,123.93,14518.0,122.7351,123.0626,122.6855,122.9832,14518.0
2024-07-24 11:40:00,123.92,124.75,123.85,124.56,59239.0,122.9733,123.7969,122.9038,123.6084,59239.0
2024-07-24 11:50:00,124.55,124.95,124.47,124.94,65905.0,123.5985,123.9954,123.5191,123.9855,65905.0
2024-07-24 12:00:00,124.98,124.98,124.62,124.63,53540.0,124.0252,124.0252,123.6679,123.6779,53540.0
2024-07-24 12:10:00,124.65,124.87,124.45,124.68,28253.0,123.6977,123.916,123.4992,123.7275,28253.0
2024-07-24 12:20:00,124.62,125.04,124.62,124.97,18412.0,123.6679,124.0847,123.6679,124.0153,18412.0
2024-07-24 12:30:00,124.97,125.28,124.76,125.2,18027.0,124.0153,124.3229,123.8069,124.2435,18027.0
2024-07-24 12:40:00,125.2,125.26,124.97,125.15,40580.0,124.2435,124.3031,124.0153,124.1939,40580.0
2024-07-24 12:50:00,125.15,125.18,124.81,125.04,22664.0,124.1939,124.2237,123.8565,124.0847,22664.0
2024-07-24 13:00:00,125.03,125.04,124.82,124.98,24291.0,124.0748,124.0847,123.8664,124.0252,24291.0
2024-07-24 13:10:00,124.94,125.15,124.94,125.01,24938.0,123.9855,124.1939,123.9855,124.055,24938.0
2024-07-24 13:20:00,125.01,125.15,124.95,124.99,19999.0,124.055,124.1939,123.9954,124.0351,19999.0
2024-07-24 13:30:00,124.99,125.5,124.95,125.3,24112.0,124.0351,124.5412,123.9954,124.3427,24112.0
2024-07-24 13:40:00,125.26,125.41,125.19,125.2,12863.0,124.3031,124.4519,124.2336,124.2435,12863.0
2024-07-24 13:50:00,125.18,125.24,125.05,125.06,14006.0,124.2237,124.2832,124.0947,124.1046,14006.0
2024-07-24 14:00:00,125.06,125.4,125.0,125.38,13921.0,124.1046,124.442,124.045,124.4221,13921.0
2024-07-24 14:10:00,125.39,125.39,124.98,125.01,15132.0,124.4321,124.4321,124.0252,124.055,15132.0
2024-07-24 14:20:00,124.97,124.99,124.14,124.23,18132.0,124.0153,124.0351,123.1916,123.2809,18132.0
2024-07-24 14:30:00,124.29,124.4,124.04,124.15,45679.0,123.3405,123.4496,123.0924,123.2015,45679.0
2024-07-24 14:40:00,124.12,124.19,123.81,123.87,53357.0,123.1718,123.2412,122.8641,122.9237,53357.0
2024-07-24 14:50:00,123.87,124.14,123.66,124.11,54251.0,122.9237,123.1916,122.7153,123.1618,54251.0
2024-07-24 15:00:00,124.04,124.29,123.98,124.07,33817.0,123.0924,123.3405,123.0328,123.1221,33817.0
2024-07-24 15:10:00,124.07,124.16,123.91,124.04,23415.0,123.1221,123.2115,122.9634,123.0924,23415.0
2024-07-24 15:20:00,124.07,124.15,123.62,123.64,35494.0,123.1221,123.2015,122.6756,122.6954,35494.0
2024-07-24 15:30:00,123.58,123.72,123.25,123.48,44273.0,122.6359,122.7748,122.3084,122.5366,44273.0
2024-07-24 15:40:00,123.52,123.64,122.85,123.02,90831.0,122.5763,122.6954,121.9115,122.0802,90831.0
2024-07-24 15:50:00,123.02,123.2,122.41,122.54,281694.0,122.0802,122.2588,121.4748,121.6038,281694.0
2024-07-25 09:30:00,123.18,123.45,122.05,122.37,31040.0,122.2389,122.5069,121.1176,121.4351,31040.0
2024-07-25 09:40:00,122.38,123.78,122.38,123.76,15825.0,121.4451,122.8344,121.4451,122.8145,15825.0
2024-07-25 09:50:00,123.86,124.71,123.83,124.61,50614.0,122.9137,123.7573,122.884,123.658,50614.0
2024-07-25 10:00:00,124.53,124.53,123.12,123.28,35835.0,123.5786,123.5786,122.1794,122.3382,35835.0
2024-07-25 10:10:00,123.27,123.62,123.08,123.53,27231.0,122.3283,122.6756,122.1397,122.5863,27231.0
2024-07-25 10:20:00,123.56,123.91,123.23,123.87,29776.0,122.616,122.9634,122.2886,122.9237,29776.0
2024-07-25 10:30:00,123.81,124.28,123.79,123.8,19458.0,122.8641,123.3305,122.8443,122.8542,19458.0
2024-07-25 10:40:00,123.77,124.2,123.76,124.06,23550.0,122.8244,123.2511,122.8145,123.1122,23550.0
2024-07-25 10:50:00,124.07,125.35,124.06,125.33,85332.0,123.1221,124.3924,123.1122,124.3725,85332.0
2024-07-25 11:00:00,125.33,125.41,125.13,125.23,37993.0,124.3725,124.4519,124.174,124.2733,37993.0
2024-07-25 11:10:00,125.15,125.72,125.12,125.46,22362.0,124.1939,124.7595,124.1641,124.5015,22362.0
2024-07-25 11:20:00,125.43,125.54,125.24,125.36,16765.0,124.4718,124.5809,124.2832,124.4023,16765.0
2024-07-25 11:30:00,125.44,125.6,125.18,125.53,25106.0,124.4817,124.6405,124.2237,124.571,25106.0
2024-07-25 11:40:00,125.51,125.77,125.51,125.68,25378.0,124.5511,124.8092,124.5511,124.7198,25378.0
2024-07-25 11:50:00,125.68,126.01,125.68,126.0,51201.0,124.7198,125.0473,124.7198,125.0374,51201.0
2024-07-25 12:00:00,126.0,126.0,125.63,125.75,30258.0,125.0374,125.0374,124.6702,124.7893,30258.0
2024-07-25 12:10:00,125.74,126.09,125.68,126.0,30553.0,124.7794,125.1267,124.7198,125.0374,30553.0
2024-07-25 12:20:00,125.99,126.16,125.83,126.11,30582.0,125.0275,125.1962,124.8687,125.1466,30582.0
2024-07-25 12:30:00,126.13,126.14,125.95,125.97,31558.0,125.1664,125.1763,124.9878,125.0076,31558.0
2024-07-25 12:40:00,126.01,126.48,125.98,126.4,30340.0,125.0473,125.5137,125.0176,125.4343,30340.0
2024-07-25 12:50:00,126.44,126.53,126.18,126.31,37439.0,125.474,125.5633,125.216,125.345,37439.0
2024-07-25 13:00:00,126.39,127.05,126.34,126.98,61471.0,125.4244,126.0794,125.3748,126.0099,61471.0
2024-07-25 13:10:00,126.98,127.01,126.32,126.37,11774.0,126.0099,126.0397,125.355,125.4046,11774.0
2024-07-25 13:20:00,126.35,126.37,125.92,125.98,21138.0,125.3847,125.4046,124.958,125.0176,21138.0
2024-07-25 13:30:00,126.0,126.07,125.92,126.05,35493.0,125.0374,125.1069,124.958,125.087,35493.0
2024-07-25 13:40:00,126.03,126.13,125.75,125.83,18077.0,125.0672,125.1664,124.7893,124.8687,18077.0
2024-07-25 13:50:00,125.79,126.02,125.76,125.95,25967.0,124.829,125.0572,124.7992,124.9878,25967.0
2024-07-25 14:00:00,125.93,125.95,125.63,125.63,19136.0,124.9679,124.9878,124.6702,124.6702,19136.0
2024-07-25 14:10:00,125.63,125.87,125.51,125.85,23151.0,124.6702,124.9084,124.5511,124.8885,23151.0
2024-07-25 14:20:00,125.85,125.86,125.62,125.63,33402.0,124.8885,124.8985,124.6603,124.6702,33402.0
2024-07-25 14:30:00,125.66,125.91,125.53,125.57,24825.0,124.7,124.9481,124.571,124.6107,24825.0
2024-07-25 14:40:00,125.55,125.55,124.65,124.7,48939.0,124.5908,124.5908,123.6977,123.7473,48939.0
2024-07-25 14:50:00,124.67,124.76,124.4,124.4,35167.0,123.7176,123.8069,123.4496,123.4496,35167.0
2024-07-25 15:00:00,124.45,124.89,124.43,124.83,27353.0,123.4992,123.9359,123.4794,123.8763,27353.0
2024-07-25 15:10:00,124.87,125.21,124.83,125.21,17108.0,123.916,124.2534,123.8763,124.2534,17108.0
2024-07-25 15:20:00,125.21,125.63,125.15,125.45,34845.0,124.2534,124.6702,124.1939,124.4916,34845.0
2024-07-25 15:30:00,125.47,125.49,125.02,125.1,32254.0,124.5114,124.5313,124.0649,124.1443,32254.0
2024-07-25 15:40:00,125.06,125.2,124.86,125.1,31949.0,124.1046,124.2435,123.9061,124.1443,31949.0
2024-07-25 15:50:00,125.06,125.13,124.87,125.01,216096.0,124.1046,124.174,123.916,124.055,216096.0
2024-07-26 09:30:00,128.28,129.66,127.63,129.34,59140.0,127.3,128.6694,126.6549,128.3519,59140.0
2024-07-26 09:40:00,129.35,130.35,128.99,130.27,57783.0,128.3618,129.3542,128.0046,129.2748,57783.0
2024-07-26 09:50:00,130.27,130.34,129.75,129.75,48895.0,129.2748,129.3442,128.7587,128.7587,48895.0
2024-07-26 10:00:00,129.75,130.93,129.75,129.92,50079.0,128.7587,129.9297,128.7587,128.9275,50079.0
2024-07-26 10:10:00,129.92,130.03,129.36,129.6,28272.0,128.9275,129.0366,128.3717,128.6099,28272.0
2024-07-26 10:20:00,129.53,129.91,129.24,129.25,21168.0,128.5404,128.9175,128.2526,128.2626,21168.0
2024-07-26 10:30:00,129.09,129.12,128.24,128.66,23954.0,128.1038,128.1336,127.2603,127.6771,23954.0
2024-07-26 10:40:00,128.72,129.59,128.63,129.5,16622.0,127.7366,128.6,127.6473,128.5107,16622.0
2024-07-26 10:50:00,129.5,129.54,129.19,129.36,26504.0,128.5107,128.5504,128.203,128.3717,26504.0
2024-07-26 11:00:00,129.36,129.55,129.0,129.07,26342.0,128.3717,128.5603,128.0145,128.0839,26342.0
2024-07-26 11:10:00,129.06,129.08,128.69,128.89,24469.0,128.074,128.0939,127.7068,127.9053,24469.0
2024-07-26 11:20:00,128.91,129.0,128.69,128.86,13806.0,127.9252,128.0145,127.7068,127.8755,13806.0
2024-07-26 11:30:00,128.82,129.03,128.77,128.99,17385.0,127.8359,128.0442,127.7862,128.0046,17385.0
2024-07-26 11:40:00,128.97,129.02,128.85,129.02,23485.0,127.9847,128.0343,127.8656,128.0343,23485.0
2024-07-26 11:50:00,129.0,129.15,128.86,129.11,26444.0,128.0145,128.1633,127.8755,128.1236,26444.0
2024-07-26 12:00:00,129.15,129.15,129.03,129.11,66357.0,128.1633,128.1633,128.0442,128.1236,66357.0
2024-07-26 12:10:00,129.06,129.08,128.83,128.95,16000.0,128.074,128.0939,127.8458,127.9649,16000.0
2024-07-26 12:20:00,128.9,129.15,128.69,129.12,11782.0,127.9152,128.1633,127.7068,128.1336,11782.0
2024-07-26 12:30:00,129.14,129.15,129.05,129.15,30795.0,128.1534,128.1633,128.0641,128.1633,30795.0
2024-07-26 12:40:00,129.14,129.69,129.12,129.5,40995.0,128.1534,128.6992,128.1336,128.5107,40995.0
2024-07-26 12:50:00,129.62,130.34,129.55,130.25,25728.0,128.6297,129.3442,128.5603,129.2549,25728.0
2024-07-26 13:00:00,130.25,130.26,129.88,130.03,27984.0,129.2549,129.2649,128.8878,129.0366,27984.0
2024-07-26 13:10:00,130.05,130.42,129.98,130.24,122335.0,129.0565,129.4236,128.987,129.245,122335.0
2024-07-26 13:20:00,130.17,130.45,130.05,130.43,13555.0,129.1755,129.4534,129.0565,129.4336,13555.0
2024-07-26 13:30:00,130.34,130.43,129.23,129.41,36015.0,129.3442,129.4336,128.2427,128.4213,36015.0
2024-07-26 13:40:00,129.41,129.82,129.22,129.47,17875.0,128.4213,128.8282,128.2328,128.4809,17875.0
2024-07-26 13:50:00,129.38,129.79,129.38,129.56,16833.0,128.3916,128.7984,128.3916,128.5702,16833.0
2024-07-26 14:00:00,129.58,129.83,129.5,129.69,15815.0,128.59,128.8381,128.5107,128.6992,15815.0
2024-07-26 14:10:00,129.7,129.8,129.57,129.59,20901.0,128.7091,128.8084,128.5801,128.6,20901.0
2024-07-26 14:20:00,129.58,129.83,129.57,129.75,16727.0,128.59,128.8381,128.5801,128.7587,16727.0
2024-07-26 14:30:00,129.77,130.23,129.7,130.23,30690.0,128.7786,129.2351,128.7091,129.2351,30690.0
2024-07-26 14:40:00,130.08,130.08,129.66,129.97,21676.0,129.0862,129.0862,128.6694,128.9771,21676.0
2024-07-26 14:50:00,129.97,130.03,129.8,130.0,21859.0,128.9771,129.0366,128.8084,129.0068,21859.0
2024-07-26 15:00:00,130.0,130.0,129.79,129.89,14083.0,129.0068,129.0068,128.7984,128.8977,14083.0
2024-07-26 15:10:00,129.89,130.04,129.4,129.51,39147.0,128.8977,129.0465,128.4114,128.5206,39147.0
2024-07-26 15:20:00,129.51,130.25,129.48,130.22,62370.0,128.5206,129.2549,128.4908,129.2252,62370.0
2024-07-26 15:30:00,130.22,130.26,129.7,130.16,45565.0,129.2252,129.2649,128.7091,129.1656,45565.0
2024-07-26 15:40:00,130.2,130.6,130.14,130.35,34545.0,129.2053,129.6023,129.1458,129.3542,34545.0
2024-07-26 15:50:00,130.33,130.43,129.72,129.99,179953.0,129.3343,129.4336,128.729,128.9969,179953.0
2024-07-29 09:30:00,130.5,130.72,129.59,129.94,76170.0,129.503,129.7213,128.6,128.9473,76170.0
2024-07-29 09:40:00,129.91,130.86,129.77,130.26,18598.0,128.9175,129.8603,128.7786,129.2649,18598.0
2024-07-29 09:50:00,130.37,130.88,130.0,130.53,41375.0,129.374,129.8801,129.0068,129.5328,41375.0
2024-07-29 10:00:00,130.5,131.64,130.45,131.58,55102.0,129.503,130.6343,129.4534,130.5748,55102.0
2024-07-29 10:10:00,131.62,131.65,131.2,131.48,50619.0,130.6145,130.6442,130.1977,130.4755,50619.0
2024-07-29 10:20:00,131.44,131.7,131.13,131.17,137807.0,130.4358,130.6939,130.1282,130.1679,137807.0
2024-07-29 10:30:00,131.17,131.26,130.46,130.89,50145.0,130.1679,130.2572,129.4633,129.89,50145.0
2024-07-29 10:40:00,130.88,131.02,130.73,130.96,23173.0,129.8801,130.019,129.7313,129.9595,23173.0
2024-07-29 10:50:00,130.9,131.12,130.79,131.02,24582.0,129.9,130.1183,129.7908,130.019,24582.0
2024-07-29 11:00:00,130.93,131.11,130.76,131.03,14668.0,129.9297,130.1084,129.761,130.029,14668.0
2024-07-29 11:10:00,130.99,131.11,130.69,130.98,20091.0,129.9893,130.1084,129.6916,129.9794,20091.0
2024-07-29 11:20:00,131.0,131.77,130.89,131.57,7706.0,129.9992,130.7633,129.89,130.5648,7706.0
2024-07-29 11:30:00,131.66,131.76,131.29,131.46,17118.0,130.6542,130.7534,130.287,130.4557,17118.0
2024-07-29 11:40:00,131.46,131.76,131.37,131.71,9216.0,130.4557,130.7534,130.3664,130.7038,9216.0
2024-07-29 11:50:00,131.73,132.15,131.7,132.06,16623.0,130.7236,131.1404,130.6939,131.0511,16623.0
2024-07-29 12:00:00,132.06,132.75,132.06,132.65,28769.0,131.0511,131.7358,131.0511,131.6366,28769.0
2024-07-29 12:10:00,132.59,132.65,132.05,132.18,56080.0,131.5771,131.6366,131.0412,131.1702,56080.0
2024-07-29 12:20:00,132.15,132.25,131.95,132.01,13257.0,131.1404,131.2396,130.9419,131.0015,13257.0
2024-07-29 12:30:00,131.99,132.16,131.99,132.08,7250.0,130.9816,131.1503,130.9816,131.0709,7250.0
2024-07-29 12:40:00,132.13,132.35,132.11,132.25,19263.0,131.1206,131.3389,131.1007,131.2396,19263.0
2024-07-29 12:50:00,132.22,132.31,132.02,132.27,28687.0,131.2099,131.2992,131.0114,131.2595,28687.0
2024-07-29 13:00:00,132.22,132.31,132.07,132.27,14058.0,131.2099,131.2992,131.061,131.2595,14058.0
2024-07-29 13:10:00,132.28,132.35,132.09,132.24,16473.0,131.2694,131.3389,131.0809,131.2297,16473.0
2024-07-29 13:20:00,132.24,132.25,132.04,132.1,27147.0,131.2297,131.2396,131.0313,131.0908,27147.0
2024-07-29 13:30:00,132.1,132.23,132.02,132.22,22914.0,131.0908,131.2198,131.0114,131.2099,22914.0
2024-07-29 13:40:00,132.24,132.25,132.06,132.12,18939.0,131.2297,131.2396,131.0511,131.1106,18939.0
2024-07-29 13:50:00,132.13,132.31,132.12,132.29,15870.0,131.1206,131.2992,131.1106,131.2793,15870.0
2024-07-29 14:00:00,132.28,132.53,132.13,132.52,42586.0,131.2694,131.5175,131.1206,131.5076,42586.0
2024-07-29 14:10:00,132.52,132.64,132.4,132.5,23642.0,131.5076,131.6267,131.3885,131.4877,23642.0
2024-07-29 14:20:00,132.58,132.76,132.58,132.7,27850.0,131.5671,131.7458,131.5671,131.6862,27850.0
2024-07-29 14:30:00,132.73,132.75,132.34,132.48,23058.0,131.716,131.7358,131.329,131.4679,23058.0
2024-07-29 14:40:00,132.5,132.66,132.42,132.45,16808.0,131.4877,131.6465,131.4084,131.4381,16808.0
2024-07-29 14:50:00,132.42,132.43,132.29,132.38,26277.0,131.4084,131.4183,131.2793,131.3687,26277.0
2024-07-29 15:00:00,132.37,132.7,132.32,132.63,23331.0,131.3587,131.6862,131.3091,131.6167,23331.0
2024-07-29 15:10:00,132.64,132.75,132.56,132.65,42766.0,131.6267,131.7358,131.5473,131.6366,42766.0
2024-07-29 15:20:00,132.66,132.88,132.63,132.8,49117.0,131.6465,131.8648,131.6167,131.7854,49117.0
2024-07-29 15:30:00,132.87,132.92,132.66,132.85,44852.0,131.8549,131.9045,131.6465,131.8351,44852.0
2024-07-29 15:40:00,132.82,133.44,132.81,133.4,94352.0,131.8053,132.4206,131.7954,132.3809,94352.0
2024-07-29 15:50:00,133.4,133.51,132.84,132.91,406598.0,132.3809,132.49,131.8251,131.8946,406598.0
2024-07-30 09:30:00,133.15,134.4,132.95,133.89,39743.0,132.1328,133.3732,131.9343,132.8671,39743.0
2024-07-30 09:40:00,133.99,134.64,133.24,133.4,20810.0,132.9664,133.6114,132.2221,132.3809,20810.0
2024-07-30 09:50:00,133.32,133.58,132.57,132.64,22727.0,132.3015,132.5595,131.5572,131.6267,22727.0
2024-07-30 10:00:00,132.69,132.78,132.33,132.37,42661.0,131.6763,131.7656,131.319,131.3587,42661.0
2024-07-30 10:10:00,132.5,132.64,132.24,132.35,27573.0,131.4877,131.6267,131.2297,131.3389,27573.0
2024-07-30 10:20:00,132.35,132.93,132.26,132.77,17186.0,131.3389,131.9145,131.2496,131.7557,17186.0
2024-07-30 10:30:00,132.73,132.88,132.45,132.62,24635.0,131.716,131.8648,131.4381,131.6068,24635.0
2024-07-30 10:40:00,132.57,132.72,132.36,132.48,15901.0,131.5572,131.7061,131.3488,131.4679,15901.0
2024-07-30 10:50:00,132.66,132.89,132.39,132.5,33285.0,131.6465,131.8748,131.3786,131.4877,33285.0
2024-07-30 11:00:00,132.5,132.51,131.87,132.2,29592.0,131.4877,131.4977,130.8626,131.19,29592.0
2024-07-30 11:10:00,132.17,132.58,132.1,132.57,21148.0,131.1603,131.5671,131.0908,131.5572,21148.0
2024-07-30 11:20:00,132.6,132.67,132.28,132.36,13329.0,131.587,131.6564,131.2694,131.3488,13329.0
2024-07-30 11:30:00,132.28,132.64,132.28,132.64,13620.0,131.2694,131.6267,131.2694,131.6267,13620.0
2024-07-30 11:40:00,132.66,132.74,132.43,132.46,27865.0,131.6465,131.7259,131.4183,131.448,27865.0
2024-07-30 11:50:00,132.46,132.56,132.37,132.5,22671.0,131.448,131.5473,131.3587,131.4877,22671.0
2024-07-30 12:00:00,132.5,132.73,132.47,132.73,17750.0,131.4877,131.716,131.458,131.716,17750.0
2024-07-30 12:10:00,132.74,132.74,132.5,132.55,21435.0,131.7259,131.7259,131.4877,131.5374,21435.0
2024-07-30 12:20:00,132.55,132.74,132.46,132.72,41387.0,131.5374,131.7259,131.448,131.7061,41387.0
2024-07-30 12:30:00,132.77,132.92,132.68,132.88,9393.0,131.7557,131.9045,131.6664,131.8648,9393.0
2024-07-30 12:40:00,132.88,133.08,132.79,132.83,16404.0,131.8648,132.0633,131.7755,131.8152,16404.0
2024-07-30 12:50:00,132.81,132.81,132.45,132.64,13079.0,131.7954,131.7954,131.4381,131.6267,13079.0
2024-07-30 13:00:00,132.68,132.99,132.58,132.97,17229.0,131.6664,131.974,131.5671,131.9541,17229.0
2024-07-30 13:10:00,133.0,133.05,132.72,133.02,11404.0,131.9839,132.0335,131.7061,132.0038,11404.0
2024-07-30 13:20:00,133.08,133.25,133.03,133.17,11968.0,132.0633,132.232,132.0137,132.1526,11968.0
2024-07-30 13:30:00,133.12,133.78,133.11,133.78,14845.0,132.103,132.758,132.0931,132.758,14845.0
2024-07-30 13:40:00,133.72,134.17,133.61,134.09,21790.0,132.6984,133.145,132.5893,133.0656,21790.0
2024-07-30 13:50:00,134.2,134.3,133.9,134.07,14341.0,133.1748,133.274,132.877,133.0457,14341.0
2024-07-30 14:00:00,134.03,134.18,133.89,133.97,29909.0,133.0061,133.1549,132.8671,132.9465,29909.0
2024-07-30 14:10:00,133.97,134.0,133.78,133.93,30501.0,132.9465,132.9763,132.758,132.9068,30501.0
2024-07-30 14:20:00,133.9,134.05,133.67,133.81,92405.0,132.877,133.0259,132.6488,132.7877,92405.0
2024-07-30 14:30:00,133.78,133.8,133.23,133.41,42236.0,132.758,132.7778,132.2122,132.3908,42236.0
2024-07-30 14:40:00,133.36,133.49,133.13,133.13,16447.0,132.3412,132.4702,132.1129,132.1129,16447.0
2024-07-30 14:50:00,133.1,133.32,133.1,133.27,12768.0,132.0832,132.3015,132.0832,132.2519,12768.0
2024-07-30 15:00:00,133.26,133.41,133.2,133.4,18516.0,132.2419,132.3908,132.1824,132.3809,18516.0
2024-07-30 15:10:00,133.34,133.61,133.19,133.56,20098.0,132.3213,132.5893,132.1725,132.5396,20098.0
2024-07-30 15:20:00,133.59,133.74,133.53,133.66,24834.0,132.5694,132.7183,132.5099,132.6389,24834.0
2024-07-30 15:30:00,133.66,133.79,133.6,133.63,25871.0,132.6389,132.7679,132.5793,132.6091,25871.0
2024-07-30 15:40:00,133.65,134.04,133.6,134.0,39766.0,132.629,133.016,132.5793,132.9763,39766.0
2024-07-30 15:50:00,134.0,134.07,133.08,133.14,214932.0,132.9763,133.0457,132.0633,132.1229,214932.0
2024-07-31 09:30:00,134.16,134.98,133.13,133.2,28129.0,133.1351,133.9488,132.1129,132.1824,28129.0
2024-07-31 09:40:00,133.18,133.33,131.36,131.61,35455.0,132.1625,132.3114,130.3564,130.6045,35455.0
2024-07-31 09:50:00,131.43,131.86,130.8,131.78,53052.0,130.4259,130.8526,129.8007,130.7732,53052.0
2024-07-31 10:00:00,131.8,133.17,131.79,132.99,17071.0,130.7931,132.1526,130.7832,131.974,17071.0
2024-07-31 10:10:00,132.83,133.27,132.76,132.97,12189.0,131.8152,132.2519,131.7458,131.9541,12189.0
2024-07-31 10:20:00,132.97,133.03,132.7,132.88,14294.0,131.9541,132.0137,131.6862,131.8648,14294.0
2024-07-31 10:30:00,132.97,133.21,132.92,133.18,15386.0,131.9541,132.1923,131.9045,132.1625,15386.0
2024-07-31 10:40:00,133.08,133.18,132.77,132.94,18690.0,132.0633,132.1625,131.7557,131.9244,18690.0
2024-07-31 10:50:00,132.77,132.92,132.43,132.85,18568.0,131.7557,131.9045,131.4183,131.8351,18568.0
2024-07-31 11:00:00,132.81,133.08,132.71,132.96,5570.0,131.7954,132.0633,131.6961,131.9442,5570.0
2024-07-31 11:10:00,132.89,133.03,132.71,133.03,4166.0,131.8748,132.0137,131.6961,132.0137,4166.0
2024-07-31 11:20:00,132.99,133.04,132.76,132.81,12689.0,131.974,132.0236,131.7458,131.7954,12689.0
2024-07-31 11:30:00,132.8,133.14,132.8,133.1,6006.0,131.7854,132.1229,131.7854,132.0832,6006.0
2024-07-31 11:40:00,133.17,133.27,133.03,133.2,15581.0,132.1526,132.2519,132.0137,132.1824,15581.0
2024-07-31 11:50:00,133.2,133.33,133.1,133.22,8339.0,132.1824,132.3114,132.0832,132.2022,8339.0
2024-07-31 12:00:00,133.25,133.48,133.25,133.41,16980.0,132.232,132.4603,132.232,132.3908,16980.0
2024-07-31 12:10:00,133.4,133.52,133.37,133.41,4707.0,132.3809,132.4999,132.3511,132.3908,4707.0
2024-07-31 12:20:00,133.47,133.48,133.13,133.16,6573.0,132.4503,132.4603,132.1129,132.1427,6573.0
2024-07-31 12:30:00,133.23,133.27,133.1,133.1,2586.0,132.2122,132.2519,132.0832,132.0832,2586.0
2024-07-31 12:40:00,133.17,133.39,133.16,133.24,7779.0,132.1526,132.3709,132.1427,132.2221,7779.0
2024-07-31 12:50:00,133.29,133.33,132.99,133.11,11431.0,132.2717,132.3114,131.974,132.0931,11431.0
2024-07-31 13:00:00,133.05,133.22,133.01,133.09,4935.0,132.0335,132.2022,131.9938,132.0732,4935.0
2024-07-31 13:10:00,133.05,133.11,132.79,132.85,5530.0,132.0335,132.0931,131.7755,131.8351,5530.0
2024-07-31 13:20:00,132.87,133.04,132.82,132.94,7115.0,131.8549,132.0236,131.8053,131.9244,7115.0
2024-07-31 13:30:00,132.91,132.91,132.37,132.43,8224.0,131.8946,131.8946,131.3587,131.4183,8224.0
2024-07-31 13:40:00,132.41,132.6,132.33,132.51,3316.0,131.3984,131.587,131.319,131.4977,3316.0
2024-07-31 13:50:00,132.58,132.8,132.58,132.62,20484.0,131.5671,131.7854,131.5671,131.6068,20484.0
2024-07-31 14:00:00,132.47,132.76,132.16,132.39,13488.0,131.458,131.7458,131.1503,131.3786,13488.0
2024-07-31 14:10:00,132.44,132.62,132.38,132.41,5160.0,131.4282,131.6068,131.3687,131.3984,5160.0
2024-07-31 14:20:00,132.41,132.52,132.28,132.43,5903.0,131.3984,131.5076,131.2694,131.4183,5903.0
2024-07-31 14:30:00,132.43,132.84,132.41,132.84,22936.0,131.4183,131.8251,131.3984,131.8251,22936.0
2024-07-31 14:40:00,132.74,134.21,132.69,134.2,23681.0,131.7259,133.1847,131.6763,133.1748,23681.0
2024-07-31 14:50:00,134.18,135.63,134.18,135.55,42080.0,133.1549,134.5938,133.1549,134.5144,42080.0
2024-07-31 15:00:00,135.46,135.56,134.25,134.25,24571.0,134.4251,134.5244,133.2244,133.2244,24571.0
2024-07-31 15:10:00,134.23,134.41,133.38,133.55,28440.0,133.2045,133.3831,132.361,132.5297,28440.0
2024-07-31 15:20:00,133.67,133.7,132.77,133.0,13775.0,132.6488,132.6786,131.7557,131.9839,13775.0
2024-07-31 15:30:00,132.92,133.25,132.54,132.65,37595.0,131.9045,132.232,131.5274,131.6366,37595.0
2024-07-31 15:40:00,132.68,133.55,132.65,133.11,28324.0,131.6664,132.5297,131.6366,132.0931,28324.0
2024-07-31 15:50:00,133.09,133.15,131.84,131.96,198261.0,132.0732,132.1328,130.8328,130.9519,198261.0
2024-08-01 09:30:00,132.94,133.53,132.4,132.4,28574.0,131.9244,132.5099,131.3885,131.3885,28574.0
2024-08-01 09:40:00,132.44,132.93,132.44,132.63,32888.0,131.4282,131.9145,131.4282,131.6167,32888.0
2024-08-01 09:50:00,132.7,132.75,131.17,131.18,22244.0,131.6862,131.7358,130.1679,130.1778,22244.0
2024-08-01 10:00:00,131.53,131.67,131.16,131.32,48949.0,130.5252,130.6641,130.158,130.3168,48949.0
2024-08-01 10:10:00,131.39,131.74,131.06,131.14,46810.0,130.3862,130.7335,130.0587,130.1381,46810.0
2024-08-01 10:20:00,131.03,131.27,130.55,130.86,36638.0,130.029,130.2671,129.5526,129.8603,36638.0
2024-08-01 10:30:00,130.94,131.01,130.01,130.38,35001.0,129.9397,130.0091,129.0168,129.3839,35001.0
2024-08-01 10:40:00,130.42,130.61,129.87,129.88,30572.0,129.4236,129.6122,128.8778,128.8878,30572.0
2024-08-01 10:50:00,129.93,130.21,129.1,129.78,172955.0,128.9374,129.2152,128.1137,128.7885,172955.0
2024-08-01 11:00:00,129.71,129.93,129.28,129.46,37050.0,128.7191,128.9374,128.2923,128.471,37050.0
2024-08-01 11:10:00,129.55,129.71,129.34,129.56,19661.0,128.5603,128.7191,128.3519,128.5702,19661.0
2024-08-01 11:20:00,129.4,129.5,128.77,128.8,23531.0,128.4114,128.5107,127.7862,127.816,23531.0
2024-08-01 11:30:00,128.86,128.99,128.14,128.17,51433.0,127.8755,128.0046,127.161,127.1908,51433.0
2024-08-01 11:40:00,128.25,128.52,128.16,128.34,38275.0,127.2702,127.5381,127.1809,127.3595,38275.0
2024-08-01 11:50:00,128.43,129.48,128.43,129.23,57317.0,127.4488,128.4908,127.4488,128.2427,57317.0
2024-08-01 12:00:00,129.13,130.05,129.13,129.75,18796.0,128.1435,129.0565,128.1435,128.7587,18796.0
2024-08-01 12:10:00,129.71,129.93,129.39,129.59,10849.0,128.7191,128.9374,128.4015,128.6,10849.0
2024-08-01 12:20:00,129.58,129.59,129.27,129.56,8627.0,128.59,128.6,128.2824,128.5702,8627.0
2024-08-01 12:30:00,129.6,129.6,129.27,129.27,9114.0,128.6099,128.6099,128.2824,128.2824,9114.0
2024-08-01 12:40:00,129.18,129.25,128.94,128.99,23253.0,128.1931,128.2626,127.9549,128.0046,23253.0
2024-08-01 12:50:00,129.11,129.26,128.78,129.13,9807.0,128.1236,128.2725,127.7962,128.1435,9807.0
2024-08-01 13:00:00,129.03,129.18,128.98,129.09,12734.0,128.0442,128.1931,127.9946,128.1038,12734.0
2024-08-01 13:10:00,129.09,129.28,128.88,128.98,12888.0,128.1038,128.2923,127.8954,127.9946,12888.0
2024-08-01 13:20:00,129.06,129.12,128.81,129.02,20057.0,128.074,128.1336,127.8259,128.0343,20057.0
2024-08-01 13:30:00,128.99,129.1,128.81,128.85,14281.0,128.0046,128.1137,127.8259,127.8656,14281.0
2024-08-01 13:40:00,128.8,128.95,128.66,128.77,17814.0,127.816,127.9649,127.6771,127.7862,17814.0
2024-08-01 13:50:00,128.7,129.33,128.6,129.33,18288.0,127.7168,128.342,127.6175,128.342,18288.0
2024-08-01 14:00:00,129.3,129.38,128.98,128.98,13153.0,128.3122,128.3916,127.9946,127.9946,13153.0
2024-08-01 14:10:00,128.98,129.13,128.88,128.96,38435.0,127.9946,128.1435,127.8954,127.9748,38435.0
2024-08-01 14:20:00,129.0,129.37,128.93,129.08,20935.0,128.0145,128.3817,127.945,128.0939,20935.0
2024-08-01 14:30:00,129.06,129.1,128.91,129.06,19562.0,128.074,128.1137,127.9252,128.074,19562.0
2024-08-01 14:40:00,129.11,129.16,128.41,128.44,14510.0,128.1236,128.1733,127.429,127.4588,14510.0
2024-08-01 14:50:00,128.48,128.58,128.11,128.29,30915.0,127.4985,127.5977,127.1313,127.3099,30915.0
2024-08-01 15:00:00,128.36,128.38,128.03,128.27,22070.0,127.3794,127.3992,127.0519,127.2901,22070.0
2024-08-01 15:10:00,128.29,128.45,128.19,128.44,13171.0,127.3099,127.4687,127.2107,127.4588,13171.0
2024-08-01 15:20:00,128.41,128.77,128.38,128.77,21886.0,127.429,127.7862,127.3992,127.7862,21886.0
2024-08-01 15:30:00,128.81,129.04,128.4,128.53,26037.0,127.8259,128.0542,127.4191,127.5481,26037.0
2024-08-01 15:40:00,128.61,128.88,128.4,128.77,29564.0,127.6275,127.8954,127.4191,127.7862,29564.0
2024-08-01 15:50:00,128.81,129.3,128.52,129.3,164200.0,127.8259,128.3122,127.5381,128.3122,164200.0
2024-08-02 09:30:00,126.29,126.67,124.14,126.49,136240.0,125.3252,125.7023,123.1916,125.5237,136240.0
2024-08-02 09:40:00,126.46,128.42,126.46,128.34,24171.0,125.4939,127.4389,125.4939,127.3595,24171.0
2024-08-02 09:50:00,128.16,129.08,127.61,127.96,14210.0,127.1809,128.0939,126.6351,126.9824,14210.0
2024-08-02 10:00:00,127.68,128.24,126.68,126.78,45931.0,126.7046,127.2603,125.7122,125.8114,45931.0
2024-08-02 10:10:00,126.79,126.99,125.98,126.55,23054.0,125.8214,126.0198,125.0176,125.5832,23054.0
2024-08-02 10:20:00,126.54,126.63,125.77,126.21,35608.0,125.5733,125.6626,124.8092,125.2458,35608.0
2024-08-02 10:30:00,126.06,126.93,126.04,126.4,27781.0,125.0969,125.9603,125.0771,125.4343,27781.0
2024-08-02 10:40:00,126.42,126.96,126.22,126.95,11266.0,125.4542,125.9901,125.2557,125.9801,11266.0
2024-08-02 10:50:00,126.84,127.27,126.3,126.46,10602.0,125.871,126.2977,125.3351,125.4939,10602.0
2024-08-02 11:00:00,126.5,126.54,125.99,126.25,19191.0,125.5336,125.5733,125.0275,125.2855,19191.0
2024-08-02 11:10:00,126.25,126.45,126.04,126.19,16022.0,125.2855,125.484,125.0771,125.2259,16022.0
2024-08-02 11:20:00,126.07,126.19,125.62,125.83,26537.0,125.1069,125.2259,124.6603,124.8687,26537.0
2024-08-02 11:30:00,125.73,126.67,125.73,126.4,10527.0,124.7695,125.7023,124.7695,125.4343,10527.0
2024-08-02 11:40:00,126.53,127.69,126.47,127.51,37393.0,125.5633,126.7145,125.5038,126.5359,37393.0
2024-08-02 11:50:00,127.59,127.59,127.11,127.14,15246.0,126.6153,126.6153,126.1389,126.1687,15246.0
2024-08-02 12:00:00,127.13,127.4,126.93,127.32,7378.0,126.1588,126.4267,125.9603,126.3473,7378.0
2024-08-02 12:10:00,127.2,127.42,126.97,127.34,17001.0,126.2282,126.4465,126.0,126.3672,17001.0
2024-08-02 12:20:00,127.36,127.94,127.27,127.94,10004.0,126.387,126.9626,126.2977,126.9626,10004.0
2024-08-02 12:30:00,127.78,128.04,127.77,127.85,15549.0,126.8038,127.0618,126.7939,126.8733,15549.0
2024-08-02 12:40:00,127.97,128.01,127.6,127.71,16151.0,126.9923,127.032,126.6252,126.7343,16151.0
2024-08-02 12:50:00,127.71,127.99,127.31,127.78,14772.0,126.7343,127.0122,126.3374,126.8038,14772.0
2024-08-02 13:00:00,127.88,127.88,127.25,127.52,10284.0,126.903,126.903,126.2778,126.5458,10284.0
2024-08-02 13:10:00,127.39,127.65,127.38,127.59,9015.0,126.4168,126.6748,126.4069,126.6153,9015.0
2024-08-02 13:20:00,127.55,127.55,127.2,127.34,16127.0,126.5756,126.5756,126.2282,126.3672,16127.0
2024-08-02 13:30:00,127.31,127.31,126.99,127.0,6414.0,126.3374,126.3374,126.0198,126.0298,6414.0
2024-08-02 13:40:00,127.0,127.13,126.92,126.96,7936.0,126.0298,126.1588,125.9504,125.9901,7936.0
2024-08-02 13:50:00,127.0,127.23,126.95,127.03,11697.0,126.0298,126.258,125.9801,126.0595,11697.0
2024-08-02 14:00:00,126.99,127.03,126.81,126.93,11136.0,126.0198,126.0595,125.8412,125.9603,11136.0
2024-08-02 14:10:00,126.96,127.02,126.81,126.97,12663.0,125.9901,126.0496,125.8412,126.0,12663.0
2024-08-02 14:20:00,127.02,127.51,127.02,127.49,12464.0,126.0496,126.5359,126.0496,126.516,12464.0
2024-08-02 14:30:00,127.49,127.67,127.3,127.48,11437.0,126.516,126.6946,126.3275,126.5061,11437.0
2024-08-02 14:40:00,127.49,128.06,127.49,127.6,46265.0,126.516,127.0817,126.516,126.6252,46265.0
2024-08-02 14:50:00,127.51,127.77,127.39,127.61,15502.0,126.5359,126.7939,126.4168,126.6351,15502.0
2024-08-02 15:00:00,127.62,127.64,127.35,127.46,11299.0,126.645,126.6649,126.3771,126.4862,11299.0
2024-08-02 15:10:00,127.4,127.47,127.22,127.22,14959.0,126.4267,126.4962,126.2481,126.2481,14959.0
2024-08-02 15:20:00,127.21,127.87,127.14,127.79,17011.0,126.2382,126.8931,126.1687,126.8137,17011.0
2024-08-02 15:30:00,127.79,127.91,127.26,127.26,23002.0,126.8137,126.9328,126.2878,126.2878,23002.0
2024-08-02 15:40:00,127.31,127.67,127.16,127.39,26942.0,126.3374,126.6946,126.1885,126.4168,26942.0
2024-08-02 15:50:00,127.31,127.74,126.93,127.68,134255.0,126.3374,126.7641,125.9603,126.7046,134255.0
2024-08-05 09:30:00,119.08,119.56,118.76,118.77,4567.0,118.1703,118.6466,117.8527,117.8626,4567.0
2024-08-05 09:40:00,119.26,121.56,118.45,121.22,141857.0,118.3489,120.6313,117.5451,120.2939,141857.0
2024-08-05 09:50:00,121.57,123.09,120.55,120.55,22099.0,120.6412,122.1496,119.629,119.629,22099.0
2024-08-05 10:00:00,120.64,123.0,120.6,121.62,31408.0,119.7183,122.0603,119.6787,120.6909,31408.0
2024-08-05 10:10:00,121.51,121.89,120.96,121.77,24344.0,120.5817,120.9588,120.0359,120.8397,24344.0
2024-08-05 10:20:00,121.79,122.57,121.39,121.58,21627.0,120.8596,121.6336,120.4626,120.6512,21627.0
2024-08-05 10:30:00,121.71,122.62,121.63,122.61,46956.0,120.7802,121.6832,120.7008,121.6733,46956.0
2024-08-05 10:40:00,122.57,123.0,122.27,122.81,74730.0,121.6336,122.0603,121.3359,121.8718,74730.0
2024-08-05 10:50:00,122.81,123.5,122.45,122.46,35953.0,121.8718,122.5565,121.5145,121.5244,35953.0
2024-08-05 11:00:00,122.54,123.14,122.14,122.99,60382.0,121.6038,122.1992,121.2069,122.0504,60382.0
2024-08-05 11:10:00,123.23,123.34,122.9,122.93,24063.0,122.2886,122.3977,121.9611,121.9909,24063.0
2024-08-05 11:20:00,122.96,123.55,122.92,123.46,24827.0,122.0206,122.6061,121.9809,122.5168,24827.0
2024-08-05 11:30:00,123.4,124.21,123.29,123.91,16103.0,122.4573,123.2611,122.3481,122.9634,16103.0
2024-08-05 11:40:00,123.91,124.21,123.71,123.86,9529.0,122.9634,123.2611,122.7649,122.9137,9529.0
2024-08-05 11:50:00,123.84,123.94,123.38,123.73,12174.0,122.8939,122.9931,122.4374,122.7847,12174.0
2024-08-05 12:00:00,123.82,124.1,123.56,123.75,9847.0,122.8741,123.1519,122.616,122.8046,9847.0
2024-08-05 12:10:00,123.85,124.51,123.64,124.33,12686.0,122.9038,123.5588,122.6954,123.3802,12686.0
2024-08-05 12:20:00,124.42,125.02,124.27,124.86,13518.0,123.4695,124.0649,123.3206,123.9061,13518.0
2024-08-05 12:30:00,124.82,125.27,124.81,125.21,11745.0,123.8664,124.313,123.8565,124.2534,11745.0
2024-08-05 12:40:00,125.28,125.36,124.67,124.68,9017.0,124.3229,124.4023,123.7176,123.7275,9017.0
2024-08-05 12:50:00,124.42,124.53,123.77,124.11,14398.0,123.4695,123.5786,122.8244,123.1618,14398.0
2024-08-05 13:00:00,124.13,124.13,123.53,124.04,10063.0,123.1817,123.1817,122.5863,123.0924,10063.0
2024-08-05 13:10:00,124.09,124.5,123.91,124.49,14451.0,123.142,123.5489,122.9634,123.5389,14451.0
2024-08-05 13:20:00,124.51,124.81,124.4,124.52,9330.0,123.5588,123.8565,123.4496,123.5687,9330.0
2024-08-05 13:30:00,124.72,125.1,124.53,124.99,8311.0,123.7672,124.1443,123.5786,124.0351,8311.0
2024-08-05 13:40:00,125.07,125.15,124.45,124.45,5061.0,124.1145,124.1939,123.4992,123.4992,5061.0
2024-08-05 13:50:00,124.32,124.42,123.73,123.82,15540.0,123.3702,123.4695,122.7847,122.8741,15540.0
2024-08-05 14:00:00,123.82,123.91,123.36,123.75,15682.0,122.8741,122.9634,122.4176,122.8046,15682.0
2024-08-05 14:10:00,123.73,123.9,123.44,123.82,14488.0,122.7847,122.9534,122.497,122.8741,14488.0
2024-08-05 14:20:00,123.92,123.98,123.77,123.84,9987.0,122.9733,123.0328,122.8244,122.8939,9987.0
2024-08-05 14:30:00,123.92,123.92,123.11,123.5,32352.0,122.9733,122.9733,122.1695,122.5565,32352.0
2024-08-05 14:40:00,123.37,123.37,122.9,122.94,22743.0,122.4275,122.4275,121.9611,122.0008,22743.0
2024-08-05 14:50:00,122.97,123.46,122.78,122.94,28344.0,122.0305,122.5168,121.842,122.0008,28344.0
2024-08-05 15:00:00,122.98,123.43,122.94,123.13,14738.0,122.0405,122.487,122.0008,122.1893,14738.0
2024-08-05 15:10:00,123.06,123.14,122.93,123.04,15817.0,122.1199,122.1992,121.9909,122.1,15817.0
2024-08-05 15:20:00,123.12,123.58,123.12,123.5,15427.0,122.1794,122.6359,122.1794,122.5565,15427.0
2024-08-05 15:30:00,123.59,123.68,123.15,123.41,17993.0,122.6458,122.7351,122.2092,122.4672,17993.0
2024-08-05 15:40:00,123.41,123.51,122.94,123.26,45858.0,122.4672,122.5664,122.0008,122.3183,45858.0
2024-08-05 15:50:00,123.26,123.85,123.13,123.4,208015.0,122.3183,122.9038,122.1893,122.4573,208015.0
2024-08-06 09:30:00,122.11,122.51,120.89,122.1,36367.0,121.1771,121.5741,119.9664,121.1672,36367.0
2024-08-06 09:40:00,122.33,123.08,122.07,122.57,10552.0,121.3954,122.1397,121.1374,121.6336,10552.0
2024-08-06 09:50:00,122.8,124.57,122.79,124.29,30744.0,121.8618,123.6183,121.8519,123.3405,30744.0
2024-08-06 10:00:00,124.3,125.41,124.13,125.32,16369.0,123.3504,124.4519,123.1817,124.3626,16369.0
2024-08-06 10:10:00,125.44,125.87,124.82,125.86,36011.0,124.4817,124.9084,123.8664,124.8985,36011.0
2024-08-06 10:20:00,125.85,126.48,125.85,125.9,27176.0,124.8885,125.5137,124.8885,124.9382,27176.0
2024-08-06 10:30:00,125.85,125.85,125.25,125.39,16591.0,124.8885,124.8885,124.2931,124.4321,16591.0
2024-08-06 10:40:00,125.42,126.85,125.41,126.85,12713.0,124.4618,125.8809,124.4519,125.8809,12713.0
2024-08-06 10:50:00,126.66,126.9,125.75,125.83,16962.0,125.6924,125.9305,124.7893,124.8687,16962.0
2024-08-06 11:00:00,125.84,125.86,125.48,125.53,6082.0,124.8786,124.8985,124.5214,124.571,6082.0
2024-08-06 11:10:00,125.63,125.68,125.27,125.5,10728.0,124.6702,124.7198,124.313,124.5412,10728.0
2024-08-06 11:20:00,125.48,125.5,124.85,124.93,11688.0,124.5214,124.5412,123.8962,123.9756,11688.0
2024-08-06 11:30:00,124.83,125.26,124.79,125.26,11308.0,123.8763,124.3031,123.8366,124.3031,11308.0
2024-08-06 11:40:00,125.28,125.5,124.93,125.47,13159.0,124.3229,124.5412,123.9756,124.5114,13159.0
2024-08-06 11:50:00,125.5,125.77,125.34,125.66,10562.0,124.5412,124.8092,124.3824,124.7,10562.0
2024-08-06 12:00:00,125.67,125.84,125.31,125.66,11443.0,124.7099,124.8786,124.3527,124.7,11443.0
2024-08-06 12:10:00,125.59,125.8,125.51,125.67,7857.0,124.6305,124.8389,124.5511,124.7099,7857.0
2024-08-06 12:20:00,125.74,125.74,125.42,125.7,9877.0,124.7794,124.7794,124.4618,124.7397,9877.0
2024-08-06 12:30:00,125.69,125.97,125.52,125.97,13289.0,124.7298,125.0076,124.5611,125.0076,13289.0
2024-08-06 12:40:00,125.92,126.1,125.91,125.95,13264.0,124.958,125.1366,124.9481,124.9878,13264.0
2024-08-06 12:50:00,125.94,126.35,125.94,126.07,6593.0,124.9779,125.3847,124.9779,125.1069,6593.0
2024-08-06 13:00:00,126.08,126.19,126.0,126.13,7938.0,125.1168,125.2259,125.0374,125.1664,7938.0
2024-08-06 13:10:00,126.12,126.36,126.03,126.11,6250.0,125.1565,125.3946,125.0672,125.1466,6250.0
2024-08-06 13:20:00,126.1,126.29,126.09,126.27,7995.0,125.1366,125.3252,125.1267,125.3053,7995.0
2024-08-06 13:30:00,126.3,126.52,126.25,126.5,18747.0,125.3351,125.5534,125.2855,125.5336,18747.0
2024-08-06 13:40:00,126.49,126.63,126.37,126.56,21733.0,125.5237,125.6626,125.4046,125.5931,21733.0
2024-08-06 13:50:00,126.53,126.62,126.32,126.48,15551.0,125.5633,125.6527,125.355,125.5137,15551.0
2024-08-06 14:00:00,126.53,126.54,126.28,126.41,46149.0,125.5633,125.5733,125.3153,125.4443,46149.0
2024-08-06 14:10:00,126.41,126.63,126.24,126.63,32944.0,125.4443,125.6626,125.2756,125.6626,32944.0
2024-08-06 14:20:00,126.53,126.9,126.53,126.75,8742.0,125.5633,125.9305,125.5633,125.7817,8742.0
2024-08-06 14:30:00,126.78,127.15,126.67,127.12,14645.0,125.8114,126.1786,125.7023,126.1488,14645.0
2024-08-06 14:40:00,127.05,127.11,126.85,127.11,14154.0,126.0794,126.1389,125.8809,126.1389,14154.0
2024-08-06 14:50:00,127.02,127.02,126.27,126.33,13253.0,126.0496,126.0496,125.3053,125.3649,13253.0
2024-08-06 15:00:00,126.3,126.33,125.72,125.8,31579.0,125.3351,125.3649,124.7595,124.8389,31579.0
2024-08-06 15:10:00,125.8,126.19,125.69,125.85,14587.0,124.8389,125.2259,124.7298,124.8885,14587.0
2024-08-06 15:20:00,125.85,126.54,125.85,126.23,35230.0,124.8885,125.5733,124.8885,125.2656,35230.0
2024-08-06 15:30:00,126.23,126.24,125.72,125.73,23076.0,125.2656,125.2756,124.7595,124.7695,23076.0
2024-08-06 15:40:00,125.74,125.81,125.08,125.11,46504.0,124.7794,124.8488,124.1244,124.1542,46504.0
2024-08-06 15:50:00,124.98,125.19,123.58,123.7,230650.0,124.0252,124.2336,122.6359,122.755,230650.0
2024-08-07 09:30:00,125.42,126.2,124.59,125.79,39155.0,124.4618,125.2359,123.6382,124.829,39155.0
2024-08-07 09:40:00,125.98,127.02,125.8,126.47,16926.0,125.0176,126.0496,124.8389,125.5038,16926.0
2024-08-07 09:50:00,126.67,126.98,125.88,126.37,23653.0,125.7023,126.0099,124.9183,125.4046,23653.0
2024-08-07 10:00:00,126.27,126.35,124.71,125.21,31878.0,125.3053,125.3847,123.7573,124.2534,31878.0
2024-08-07 10:10:00,125.19,125.19,123.59,123.59,22074.0,124.2336,124.2336,122.6458,122.6458,22074.0
2024-08-07 10:20:00,123.64,124.2,123.0,123.11,20022.0,122.6954,123.2511,122.0603,122.1695,20022.0
2024-08-07 10:30:00,123.04,123.51,122.69,123.01,16110.0,122.1,122.5664,121.7527,122.0702,16110.0
2024-08-07 10:40:00,123.04,124.35,122.93,124.07,13081.0,122.1,123.4,121.9909,123.1221,13081.0
2024-08-07 10:50:00,124.14,124.32,123.63,123.65,29687.0,123.1916,123.3702,122.6855,122.7054,29687.0
2024-08-07 11:00:00,123.66,124.12,123.55,124.07,12478.0,122.7153,123.1718,122.6061,123.1221,12478.0
2024-08-07 11:10:00,124.06,124.11,123.62,123.72,14727.0,123.1122,123.1618,122.6756,122.7748,14727.0
2024-08-07 11:20:00,123.74,123.87,123.45,123.75,12504.0,122.7947,122.9237,122.5069,122.8046,12504.0
2024-08-07 11:30:00,123.76,123.91,123.72,123.72,12339.0,122.8145,122.9634,122.7748,122.7748,12339.0
2024-08-07 11:40:00,123.71,123.93,122.78,122.95,37418.0,122.7649,122.9832,121.842,122.0107,37418.0
2024-08-07 11:50:00,123.04,123.22,122.83,122.93,13607.0,122.1,122.2786,121.8916,121.9909,13607.0
2024-08-07 12:00:00,122.93,123.0,122.44,122.73,30489.0,121.9909,122.0603,121.5046,121.7924,30489.0
2024-08-07 12:10:00,122.82,123.1,122.74,122.83,13104.0,121.8817,122.1596,121.8023,121.8916,13104.0
2024-08-07 12:20:00,122.76,123.15,122.69,123.15,11862.0,121.8222,122.2092,121.7527,122.2092,11862.0
2024-08-07 12:30:00,123.02,123.09,122.85,122.96,14150.0,122.0802,122.1496,121.9115,122.0206,14150.0
2024-08-07 12:40:00,122.93,123.07,122.41,122.46,18969.0,121.9909,122.1298,121.4748,121.5244,18969.0
2024-08-07 12:50:00,122.46,122.47,121.83,121.97,20619.0,121.5244,121.5344,120.8993,121.0382,20619.0
2024-08-07 13:00:00,122.05,122.1,121.14,121.14,18661.0,121.1176,121.1672,120.2145,120.2145,18661.0
2024-08-07 13:10:00,121.26,121.35,120.53,120.55,18364.0,120.3336,120.4229,119.6092,119.629,18364.0
2024-08-07 13:20:00,120.64,121.72,120.64,121.37,19929.0,119.7183,120.7901,119.7183,120.4428,19929.0
2024-08-07 13:30:00,121.37,121.98,121.37,121.71,15590.0,120.4428,121.0481,120.4428,120.7802,15590.0
2024-08-07 13:40:00,121.74,121.74,120.81,120.89,9926.0,120.8099,120.8099,119.887,119.9664,9926.0
2024-08-07 13:50:00,120.83,121.08,120.72,120.93,18022.0,119.9069,120.155,119.7977,120.0061,18022.0
2024-08-07 14:00:00,120.87,120.94,120.49,120.51,14293.0,119.9466,120.0161,119.5695,119.5893,14293.0
2024-08-07 14:10:00,120.52,120.52,119.91,120.04,22217.0,119.5993,119.5993,118.9939,119.1229,22217.0
2024-08-07 14:20:00,120.07,120.4,120.01,120.25,8048.0,119.1527,119.4802,119.0932,119.3313,8048.0
2024-08-07 14:30:00,120.22,120.34,120.08,120.32,23102.0,119.3016,119.4206,119.1626,119.4008,23102.0
2024-08-07 14:40:00,120.34,120.51,120.01,120.35,36439.0,119.4206,119.5893,119.0932,119.4306,36439.0
2024-08-07 14:50:00,120.3,120.85,120.22,120.67,39833.0,119.3809,119.9267,119.3016,119.7481,39833.0
2024-08-07 15:00:00,120.68,121.39,120.66,121.27,11357.0,119.758,120.4626,119.7382,120.3435,11357.0
2024-08-07 15:10:00,121.22,121.42,120.96,121.13,17798.0,120.2939,120.4924,120.0359,120.2046,17798.0
2024-08-07 15:20:00,121.18,121.37,120.92,121.0,18311.0,120.2542,120.4428,119.9962,120.0756,18311.0
2024-08-07 15:30:00,120.98,121.2,120.69,121.15,34788.0,120.0557,120.2741,119.768,120.2245,34788.0
2024-08-07 15:40:00,121.15,121.46,120.86,121.38,63994.0,120.2245,120.5321,119.9367,120.4527,63994.0
2024-08-07 15:50:00,121.39,121.53,119.94,120.03,328536.0,120.4626,120.6015,119.0237,119.113,328536.0
2024-08-08 09:30:00,121.4,121.58,120.16,120.63,19311.0,120.4725,120.6512,119.242,119.7084,19311.0
2024-08-08 09:40:00,120.72,120.97,120.25,120.61,7559.0,119.7977,120.0458,119.3313,119.6886,7559.0
2024-08-08 09:50:00,120.56,122.15,120.37,121.93,14043.0,119.639,121.2168,119.4504,120.9985,14043.0
2024-08-08 10:00:00,122.22,122.91,121.31,121.41,18596.0,121.2863,121.971,120.3832,120.4825,18596.0
2024-08-08 10:10:00,121.3,121.59,121.2,121.58,7374.0,120.3733,120.6611,120.2741,120.6512,7374.0
2024-08-08 10:20:00,121.4,121.87,121.19,121.8,8697.0,120.4725,120.9389,120.2641,120.8695,8697.0
2024-08-08 10:30:00,121.8,122.5,121.75,122.3,6701.0,120.8695,121.5641,120.8199,121.3657,6701.0
2024-08-08 10:40:00,122.3,122.34,121.68,122.08,10040.0,121.3657,121.4054,120.7504,121.1473,10040.0
2024-08-08 10:50:00,122.13,122.13,121.63,121.88,5780.0,121.197,121.197,120.7008,120.9489,5780.0
2024-08-08 11:00:00,121.81,121.99,121.65,121.99,9262.0,120.8794,121.058,120.7206,121.058,9262.0
2024-08-08 11:10:00,121.93,122.0,121.61,121.73,14747.0,120.9985,121.068,120.6809,120.8,14747.0
2024-08-08 11:20:00,121.81,122.19,121.79,121.93,13055.0,120.8794,121.2565,120.8596,120.9985,13055.0
2024-08-08 11:30:00,121.95,122.48,121.94,122.28,11605.0,121.0183,121.5443,121.0084,121.3458,11605.0
2024-08-08 11:40:00,122.26,122.27,121.84,121.94,11353.0,121.326,121.3359,120.9092,121.0084,11353.0
2024-08-08 11:50:00,122.01,122.18,121.99,122.04,7637.0,121.0779,121.2466,121.058,121.1077,7637.0
2024-08-08 12:00:00,122.04,122.45,121.96,122.25,12358.0,121.1077,121.5145,121.0283,121.316,12358.0
2024-08-08 12:10:00,122.23,122.31,121.94,121.99,8259.0,121.2962,121.3756,121.0084,121.058,8259.0
2024-08-08 12:20:00,122.08,122.3,122.05,122.16,5391.0,121.1473,121.3657,121.1176,121.2267,5391.0
2024-08-08 12:30:00,122.09,122.1,121.44,121.44,5928.0,121.1573,121.1672,120.5122,120.5122,5928.0
2024-08-08 12:40:00,121.57,122.08,121.57,122.08,7715.0,120.6412,121.1473,120.6412,121.1473,7715.0
2024-08-08 12:50:00,122.08,122.08,121.76,121.8,4737.0,121.1473,121.1473,120.8298,120.8695,4737.0
2024-08-08 13:00:00,121.79,122.01,121.68,121.97,33831.0,120.8596,121.0779,120.7504,121.0382,33831.0
2024-08-08 13:10:00,122.09,122.26,122.04,122.26,8075.0,121.1573,121.326,121.1077,121.326,8075.0
2024-08-08 13:20:00,122.33,122.72,122.33,122.68,8666.0,121.3954,121.7825,121.3954,121.7428,8666.0
2024-08-08 13:30:00,122.78,122.85,122.51,122.58,9489.0,121.842,121.9115,121.5741,121.6435,9489.0
2024-08-08 13:40:00,122.63,122.94,122.63,122.81,9335.0,121.6931,122.0008,121.6931,121.8718,9335.0
2024-08-08 13:50:00,122.81,122.81,122.62,122.65,8833.0,121.8718,121.8718,121.6832,121.713,8833.0
2024-08-08 14:00:00,122.64,122.77,122.58,122.68,10109.0,121.7031,121.8321,121.6435,121.7428,10109.0
2024-08-08 14:10:00,122.68,122.76,122.6,122.64,12571.0,121.7428,121.8222,121.6634,121.7031,12571.0
2024-08-08 14:20:00,122.65,122.7,122.1,122.16,14187.0,121.713,121.7626,121.1672,121.2267,14187.0
2024-08-08 14:30:00,122.21,122.48,122.14,122.14,12331.0,121.2764,121.5443,121.2069,121.2069,12331.0
2024-08-08 14:40:00,122.2,122.4,122.08,122.39,8382.0,121.2664,121.4649,121.1473,121.455,8382.0
2024-08-08 14:50:00,122.42,122.63,122.32,122.48,18101.0,121.4847,121.6931,121.3855,121.5443,18101.0
2024-08-08 15:00:00,122.45,122.63,122.23,122.6,26289.0,121.5145,121.6931,121.2962,121.6634,26289.0
2024-08-08 15:10:00,122.67,122.94,122.33,122.34,18081.0,121.7328,122.0008,121.3954,121.4054,18081.0
2024-08-08 15:20:00,122.35,122.67,122.35,122.45,13234.0,121.4153,121.7328,121.4153,121.5145,13234.0
2024-08-08 15:30:00,122.42,122.5,121.95,122.08,18432.0,121.4847,121.5641,121.0183,121.1473,18432.0
2024-08-08 15:40:00,122.08,122.55,122.08,122.33,15247.0,121.1473,121.6138,121.1473,121.3954,15247.0
2024-08-08 15:50:00,122.27,122.29,121.84,122.08,94140.0,121.3359,121.3557,120.9092,121.1473,94140.0
2024-08-09 09:30:00,122.77,123.31,122.26,122.64,22586.0,121.8321,122.3679,121.326,121.7031,22586.0
2024-08-09 09:40:00,122.45,122.49,122.03,122.36,6934.0,121.5145,121.5542,121.0977,121.4252,6934.0
2024-08-09 09:50:00,122.13,123.23,121.8,123.23,9721.0,121.197,122.2886,120.8695,122.2886,9721.0
2024-08-09 10:00:00,122.97,123.6,122.91,123.13,15693.0,122.0305,122.6557,121.971,122.1893,15693.0
2024-08-09 10:10:00,123.02,123.57,122.84,123.26,17560.0,122.0802,122.626,121.9015,122.3183,17560.0
2024-08-09 10:20:00,123.33,123.33,122.72,123.05,33066.0,122.3878,122.3878,121.7825,122.1099,33066.0
2024-08-09 10:30:00,122.89,123.0,122.67,122.76,10122.0,121.9512,122.0603,121.7328,121.8222,10122.0
2024-08-09 10:40:00,122.96,123.08,122.86,122.98,16192.0,122.0206,122.1397,121.9214,122.0405,16192.0
2024-08-09 10:50:00,122.95,123.48,122.91,123.24,11512.0,122.0107,122.5366,121.971,122.2985,11512.0
2024-08-09 11:00:00,123.31,123.9,123.19,123.67,7745.0,122.3679,122.9534,122.2489,122.7252,7745.0
2024-08-09 11:10:00,123.68,124.06,123.58,123.84,19409.0,122.7351,123.1122,122.6359,122.8939,19409.0
2024-08-09 11:20:00,123.78,123.82,123.31,123.31,21049.0,122.8344,122.8741,122.3679,122.3679,21049.0
2024-08-09 11:30:00,123.27,123.42,123.17,123.23,11575.0,122.3283,122.4771,122.229,122.2886,11575.0
2024-08-09 11:40:00,123.25,123.46,123.2,123.42,1568.0,122.3084,122.5168,122.2588,122.4771,1568.0
2024-08-09 11:50:00,123.36,123.78,123.35,123.59,41052.0,122.4176,122.8344,122.4076,122.6458,41052.0
2024-08-09 12:00:00,123.48,123.78,123.48,123.56,12032.0,122.5366,122.8344,122.5366,122.616,12032.0
2024-08-09 12:10:00,123.63,123.63,123.42,123.48,6357.0,122.6855,122.6855,122.4771,122.5366,6357.0
2024-08-09 12:20:00,123.55,123.85,123.41,123.78,8229.0,122.6061,122.9038,122.4672,122.8344,8229.0
2024-08-09 12:30:00,123.8,123.85,123.57,123.72,29552.0,122.8542,122.9038,122.626,122.7748,29552.0
2024-08-09 12:40:00,123.82,123.85,123.74,123.79,11798.0,122.8741,122.9038,122.7947,122.8443,11798.0
2024-08-09 12:50:00,123.82,123.88,123.47,123.78,27377.0,122.8741,122.9336,122.5267,122.8344,27377.0
2024-08-09 13:00:00,123.85,123.95,123.73,123.79,8903.0,122.9038,123.0031,122.7847,122.8443,8903.0
2024-08-09 13:10:00,123.79,124.37,123.75,124.37,10373.0,122.8443,123.4199,122.8046,123.4199,10373.0
2024-08-09 13:20:00,124.45,124.47,124.19,124.46,8561.0,123.4992,123.5191,123.2412,123.5092,8561.0
2024-08-09 13:30:00,124.39,124.66,124.32,124.6,16515.0,123.4397,123.7076,123.3702,123.6481,16515.0
2024-08-09 13:40:00,124.68,124.68,124.29,124.36,17537.0,123.7275,123.7275,123.3405,123.4099,17537.0
2024-08-09 13:50:00,124.33,124.37,124.0,124.06,14027.0,123.3802,123.4199,123.0527,123.1122,14027.0
2024-08-09 14:00:00,124.01,124.24,123.89,124.19,7332.0,123.0626,123.2908,122.9435,123.2412,7332.0
2024-08-09 14:10:00,124.14,124.14,123.74,123.89,14048.0,123.1916,123.1916,122.7947,122.9435,14048.0
2024-08-09 14:20:00,123.96,124.09,123.82,123.88,12576.0,123.013,123.142,122.8741,122.9336,12576.0
2024-08-09 14:30:00,123.88,123.91,123.62,123.88,7420.0,122.9336,122.9634,122.6756,122.9336,7420.0
2024-08-09 14:40:00,123.95,124.13,123.91,123.98,8481.0,123.0031,123.1817,122.9634,123.0328,8481.0
2024-08-09 14:50:00,123.98,124.07,123.75,124.03,9936.0,123.0328,123.1221,122.8046,123.0824,9936.0
2024-08-09 15:00:00,124.04,124.22,123.99,124.15,22153.0,123.0924,123.271,123.0428,123.2015,22153.0
2024-08-09 15:10:00,124.14,124.21,123.98,124.03,22431.0,123.1916,123.2611,123.0328,123.0824,22431.0
2024-08-09 15:20:00,124.03,124.03,123.51,123.6,28317.0,123.0824,123.0824,122.5664,122.6557,28317.0
2024-08-09 15:30:00,123.6,123.87,123.35,123.35,34168.0,122.6557,122.9237,122.4076,122.4076,34168.0
2024-08-09 15:40:00,123.36,123.63,123.33,123.47,35543.0,122.4176,122.6855,122.3878,122.5267,35543.0
2024-08-09 15:50:00,123.49,123.56,122.95,122.99,205516.0,122.5466,122.616,122.0107,122.0504,205516.0
2024-08-12 09:30:00,123.02,123.02,122.06,122.31,14811.0,122.0802,122.0802,121.1275,121.3756,14811.0
2024-08-12 09:40:00,122.0,122.33,120.75,120.75,16740.0,121.068,121.3954,119.8275,119.8275,16740.0
2024-08-12 09:50:00,120.85,121.72,120.85,121.72,12726.0,119.9267,120.7901,119.9267,120.7901,12726.0
2024-08-12 10:00:00,121.53,122.78,121.51,122.78,33409.0,120.6015,121.842,120.5817,121.842,33409.0
2024-08-12 10:10:00,122.82,122.9,122.58,122.68,12651.0,121.8817,121.9611,121.6435,121.7428,12651.0
2024-08-12 10:20:00,122.63,123.08,122.61,122.84,10329.0,121.6931,122.1397,121.6733,121.9015,10329.0
2024-08-12 10:30:00,122.83,123.32,122.83,123.28,9773.0,121.8916,122.3779,121.8916,122.3382,9773.0
2024-08-12 10:40:00,123.34,123.35,122.87,122.97,8021.0,122.3977,122.4076,121.9313,122.0305,8021.0
2024-08-12 10:50:00,122.86,123.22,122.78,123.1,17383.0,121.9214,122.2786,121.842,122.1596,17383.0
2024-08-12 11:00:00,123.13,123.13,122.79,122.79,9595.0,122.1893,122.1893,121.8519,121.8519,9595.0
2024-08-12 11:10:00,122.82,122.85,122.47,122.59,5424.0,121.8817,121.9115,121.5344,121.6534,5424.0
2024-08-12 11:20:00,122.64,122.66,121.76,121.79,13440.0,121.7031,121.7229,120.8298,120.8596,13440.0
2024-08-12 11:30:00,121.79,122.27,121.73,122.16,8113.0,120.8596,121.3359,120.8,121.2267,8113.0
2024-08-12 11:40:00,122.22,122.31,122.07,122.31,7571.0,121.2863,121.3756,121.1374,121.3756,7571.0
2024-08-12 11:50:00,122.38,122.75,122.38,122.74,9551.0,121.4451,121.8122,121.4451,121.8023,9551.0
2024-08-12 12:00:00,122.69,122.72,122.42,122.51,7236.0,121.7527,121.7825,121.4847,121.5741,7236.0
2024-08-12 12:10:00,122.51,122.69,122.34,122.49,4841.0,121.5741,121.7527,121.4054,121.5542,4841.0
2024-08-12 12:20:00,122.48,122.53,122.28,122.28,4355.0,121.5443,121.5939,121.3458,121.3458,4355.0
2024-08-12 12:30:00,122.32,122.58,122.12,122.58,6706.0,121.3855,121.6435,121.187,121.6435,6706.0
2024-08-12 12:40:00,122.45,122.54,122.25,122.45,7082.0,121.5145,121.6038,121.316,121.5145,7082.0
2024-08-12 12:50:00,122.36,122.36,121.95,121.95,5330.0,121.4252,121.4252,121.0183,121.0183,5330.0
2024-08-12 13:00:00,121.95,121.99,121.74,121.74,8922.0,121.0183,121.058,120.8099,120.8099,8922.0
2024-08-12 13:10:00,121.71,122.02,121.71,121.98,19139.0,120.7802,121.0878,120.7802,121.0481,19139.0
2024-08-12 13:20:00,121.94,121.98,121.63,121.9,7182.0,121.0084,121.0481,120.7008,120.9687,7182.0
2024-08-12 13:30:00,121.94,122.14,121.88,122.09,6135.0,121.0084,121.2069,120.9489,121.1573,6135.0
2024-08-12 13:40:00,122.17,122.21,121.99,121.99,8164.0,121.2367,121.2764,121.058,121.058,8164.0
2024-08-12 13:50:00,121.9,121.97,121.67,121.78,5752.0,120.9687,121.0382,120.7405,120.8496,5752.0
2024-08-12 14:00:00,121.75,121.99,121.71,121.8,10111.0,120.8199,121.058,120.7802,120.8695,10111.0
2024-08-12 14:10:00,121.85,121.97,121.72,121.72,10123.0,120.9191,121.0382,120.7901,120.7901,10123.0
2024-08-12 14:20:00,121.71,121.9,121.67,121.81,8704.0,120.7802,120.9687,120.7405,120.8794,8704.0
2024-08-12 14:30:00,121.76,121.81,121.6,121.78,5813.0,120.8298,120.8794,120.671,120.8496,5813.0
2024-08-12 14:40:00,121.74,121.93,121.66,121.8,7025.0,120.8099,120.9985,120.7306,120.8695,7025.0
2024-08-12 14:50:00,121.79,122.03,121.79,121.89,18292.0,120.8596,121.0977,120.8596,120.9588,18292.0
2024-08-12 15:00:00,121.89,121.95,121.64,121.66,10901.0,120.9588,121.0183,120.7107,120.7306,10901.0
2024-08-12 15:10:00,121.7,122.07,121.67,122.04,18535.0,120.7702,121.1374,120.7405,121.1077,18535.0
2024-08-12 15:20:00,122.07,122.26,121.92,122.09,19733.0,121.1374,121.326,120.9886,121.1573,19733.0
2024-08-12 15:30:00,122.11,122.37,122.04,122.12,18624.0,121.1771,121.4351,121.1077,121.187,18624.0
2024-08-12 15:40:00,122.13,122.28,122.07,122.12,27815.0,121.197,121.3458,121.1374,121.187,27815.0
2024-08-12 15:50:00,122.09,122.24,121.76,121.95,120489.0,121.1573,121.3061,120.8298,121.0183,120489.0
2024-08-13 09:30:00,122.89,124.08,122.72,123.81,28959.0,121.9512,123.1321,121.7825,122.8641,28959.0
2024-08-13 09:40:00,123.89,124.67,123.74,124.16,10117.0,122.9435,123.7176,122.7947,123.2115,10117.0
2024-08-13 09:50:00,124.3,124.73,123.91,124.15,40638.0,123.3504,123.7771,122.9634,123.2015,40638.0
2024-08-13 10:00:00,124.02,124.04,122.33,122.98,22420.0,123.0725,123.0924,121.3954,122.0405,22420.0
2024-08-13 10:10:00,122.99,123.13,122.59,122.64,15663.0,122.0504,122.1893,121.6534,121.7031,15663.0
2024-08-13 10:20:00,122.67,122.9,122.43,122.78,28576.0,121.7328,121.9611,121.4947,121.842,28576.0
2024-08-13 10:30:00,122.69,122.71,122.34,122.57,8524.0,121.7527,121.7725,121.4054,121.6336,8524.0
2024-08-13 10:40:00,122.6,123.29,122.6,123.08,6512.0,121.6634,122.3481,121.6634,122.1397,6512.0
2024-08-13 10:50:00,123.02,123.06,122.83,123.03,4804.0,122.0802,122.1199,121.8916,122.0901,4804.0
2024-08-13 11:00:00,122.98,123.01,122.78,122.79,11404.0,122.0405,122.0702,121.842,121.8519,11404.0
2024-08-13 11:10:00,122.73,123.0,122.73,122.95,16817.0,121.7924,122.0603,121.7924,122.0107,16817.0
2024-08-13 11:20:00,122.89,123.05,122.89,122.95,7051.0,121.9512,122.1099,121.9512,122.0107,7051.0
2024-08-13 11:30:00,122.93,123.09,122.77,122.98,10244.0,121.9909,122.1496,121.8321,122.0405,10244.0
2024-08-13 11:40:00,122.99,123.25,122.98,123.25,24446.0,122.0504,122.3084,122.0405,122.3084,24446.0
2024-08-13 11:50:00,123.2,123.34,123.13,123.22,7909.0,122.2588,122.3977,122.1893,122.2786,7909.0
2024-08-13 12:00:00,123.3,123.7,123.18,123.65,5777.0,122.358,122.755,122.2389,122.7054,5777.0
2024-08-13 12:10:00,123.74,123.95,123.63,123.77,9978.0,122.7947,123.0031,122.6855,122.8244,9978.0
2024-08-13 12:20:00,123.71,123.9,123.68,123.79,18832.0,122.7649,122.9534,122.7351,122.8443,18832.0
2024-08-13 12:30:00,123.79,123.95,123.69,123.95,14888.0,122.8443,123.0031,122.745,123.0031,14888.0
2024-08-13 12:40:00,123.94,124.17,123.8,124.1,23710.0,122.9931,123.2214,122.8542,123.1519,23710.0
2024-08-13 12:50:00,124.23,124.32,123.97,124.11,8670.0,123.2809,123.3702,123.0229,123.1618,8670.0
2024-08-13 13:00:00,124.12,124.12,123.81,123.82,13391.0,123.1718,123.1718,122.8641,122.8741,13391.0
2024-08-13 13:10:00,123.82,124.07,123.81,123.97,11135.0,122.8741,123.1221,122.8641,123.0229,11135.0
2024-08-13 13:20:00,124.0,124.0,123.64,123.69,28980.0,123.0527,123.0527,122.6954,122.745,28980.0
2024-08-13 13:30:00,123.66,123.7,123.32,123.42,12802.0,122.7153,122.755,122.3779,122.4771,12802.0
2024-08-13 13:40:00,123.46,123.46,123.01,123.12,9712.0,122.5168,122.5168,122.0702,122.1794,9712.0
2024-08-13 13:50:00,123.09,123.46,123.08,123.46,6082.0,122.1496,122.5168,122.1397,122.5168,6082.0
2024-08-13 14:00:00,123.41,123.54,123.36,123.45,6829.0,122.4672,122.5962,122.4176,122.5069,6829.0
2024-08-13 14:10:00,123.41,123.44,123.16,123.33,6937.0,122.4672,122.497,122.2191,122.3878,6937.0
2024-08-13 14:20:00,123.36,123.42,123.32,123.4,3758.0,122.4176,122.4771,122.3779,122.4573,3758.0
2024-08-13 14:30:00,123.33,123.68,123.31,123.67,6899.0,122.3878,122.7351,122.3679,122.7252,6899.0
2024-08-13 14:40:00,123.68,123.68,123.38,123.54,8044.0,122.7351,122.7351,122.4374,122.5962,8044.0
2024-08-13 14:50:00,123.5,123.54,123.4,123.44,5928.0,122.5565,122.5962,122.4573,122.497,5928.0
2024-08-13 15:00:00,123.43,123.58,123.38,123.53,16899.0,122.487,122.6359,122.4374,122.5863,16899.0
2024-08-13 15:10:00,123.53,123.55,123.42,123.5,15125.0,122.5863,122.6061,122.4771,122.5565,15125.0
2024-08-13 15:20:00,123.5,123.77,123.45,123.77,11433.0,122.5565,122.8244,122.5069,122.8244,11433.0
2024-08-13 15:30:00,123.76,123.98,123.64,123.74,13945.0,122.8145,123.0328,122.6954,122.7947,13945.0
2024-08-13 15:40:00,123.73,123.89,123.49,123.89,21091.0,122.7847,122.9435,122.5466,122.9435,21091.0
2024-08-13 15:50:00,123.9,123.98,123.26,123.49,88314.0,122.9534,123.0328,122.3183,122.5466,88314.0
2024-08-14 09:30:00,124.13,124.99,123.86,124.03,32858.0,123.1817,124.0351,122.9137,123.0824,32858.0
2024-08-14 09:40:00,124.03,124.24,123.25,123.43,11574.0,123.0824,123.2908,122.3084,122.487,11574.0
2024-08-14 09:50:00,123.43,123.59,122.11,122.11,18809.0,122.487,122.6458,121.1771,121.1771,18809.0
2024-08-14 10:00:00,122.3,122.62,122.0,122.62,17531.0,121.3657,121.6832,121.068,121.6832,17531.0
2024-08-14 10:10:00,122.54,122.76,122.45,122.67,18976.0,121.6038,121.8222,121.5145,121.7328,18976.0
2024-08-14 10:20:00,122.75,123.43,122.71,123.29,16002.0,121.8122,122.487,121.7725,122.3481,16002.0
2024-08-14 10:30:00,123.23,123.23,122.23,122.51,9185.0,122.2886,122.2886,121.2962,121.5741,9185.0
2024-08-14 10:40:00,122.48,122.95,122.48,122.63,15518.0,121.5443,122.0107,121.5443,121.6931,15518.0
2024-08-14 10:50:00,122.66,122.66,122.37,122.64,12539.0,121.7229,121.7229,121.4351,121.7031,12539.0
2024-08-14 11:00:00,122.54,122.69,122.28,122.4,14283.0,121.6038,121.7527,121.3458,121.4649,14283.0
2024-08-14 11:10:00,122.43,122.73,122.43,122.64,8271.0,121.4947,121.7924,121.4947,121.7031,8271.0
2024-08-14 11:20:00,122.71,122.77,122.59,122.66,6218.0,121.7725,121.8321,121.6534,121.7229,6218.0
2024-08-14 11:30:00,122.67,123.07,122.67,123.0,20636.0,121.7328,122.1298,121.7328,122.0603,20636.0
2024-08-14 11:40:00,123.03,123.07,122.8,122.93,17946.0,122.0901,122.1298,121.8618,121.9909,17946.0
2024-08-14 11:50:00,122.93,123.18,122.85,122.88,13098.0,121.9909,122.2389,121.9115,121.9412,13098.0
2024-08-14 12:00:00,122.86,123.1,122.77,122.92,16549.0,121.9214,122.1596,121.8321,121.9809,16549.0
2024-08-14 12:10:00,122.92,123.04,122.71,122.76,19626.0,121.9809,122.1,121.7725,121.8222,19626.0
2024-08-14 12:20:00,122.76,122.76,121.81,121.94,17357.0,121.8222,121.8222,120.8794,121.0084,17357.0
2024-08-14 12:30:00,121.88,122.17,121.87,122.14,7341.0,120.9489,121.2367,120.9389,121.2069,7341.0
2024-08-14 12:40:00,122.13,122.16,121.7,122.13,11771.0,121.197,121.2267,120.7702,121.197,11771.0
2024-08-14 12:50:00,122.15,122.2,121.98,122.11,16094.0,121.2168,121.2664,121.0481,121.1771,16094.0
2024-08-14 13:00:00,122.07,122.2,121.98,122.18,15951.0,121.1374,121.2664,121.0481,121.2466,15951.0
2024-08-14 13:10:00,122.15,122.2,122.03,122.16,31384.0,121.2168,121.2664,121.0977,121.2267,31384.0
2024-08-14 13:20:00,122.13,122.21,121.94,121.98,35454.0,121.197,121.2764,121.0084,121.0481,35454.0
2024-08-14 13:30:00,121.99,122.08,121.79,121.81,14593.0,121.058,121.1473,120.8596,120.8794,14593.0
2024-08-14 13:40:00,121.84,121.84,121.65,121.79,9478.0,120.9092,120.9092,120.7206,120.8596,9478.0
2024-08-14 13:50:00,121.76,121.85,121.64,121.68,6279.0,120.8298,120.9191,120.7107,120.7504,6279.0
2024-08-14 14:00:00,121.68,121.68,121.32,121.39,11620.0,120.7504,120.7504,120.3932,120.4626,11620.0
2024-08-14 14:10:00,121.45,121.66,121.44,121.51,10523.0,120.5222,120.7306,120.5122,120.5817,10523.0
2024-08-14 14:20:00,121.51,121.95,121.51,121.95,17857.0,120.5817,121.0183,120.5817,121.0183,17857.0
2024-08-14 14:30:00,122.03,122.27,121.92,122.22,29857.0,121.0977,121.3359,120.9886,121.2863,29857.0
2024-08-14 14:40:00,122.24,122.49,122.21,122.49,26076.0,121.3061,121.5542,121.2764,121.5542,26076.0
2024-08-14 14:50:00,122.5,122.75,122.49,122.74,9457.0,121.5641,121.8122,121.5542,121.8023,9457.0
2024-08-14 15:00:00,122.74,122.76,122.51,122.64,53105.0,121.8023,121.8222,121.5741,121.7031,53105.0
2024-08-14 15:10:00,122.63,122.69,121.96,121.97,80923.0,121.6931,121.7527,121.0283,121.0382,80923.0
2024-08-14 15:20:00,122.02,122.15,121.9,121.9,11507.0,121.0878,121.2168,120.9687,120.9687,11507.0
2024-08-14 15:30:00,121.89,122.05,121.73,122.05,14738.0,120.9588,121.1176,120.8,121.1176,14738.0
2024-08-14 15:40:00,122.08,122.26,121.94,121.96,23573.0,121.1473,121.326,121.0084,121.0283,23573.0
2024-08-14 15:50:00,121.99,122.2,121.72,121.83,120704.0,121.058,121.2664,120.7901,120.8993,120704.0
2024-08-15 09:30:00,123.0,123.55,122.52,122.88,33123.0,122.0603,122.6061,121.584,121.9412,33123.0
2024-08-15 09:40:00,123.01,123.16,120.85,121.25,39008.0,122.0702,122.2191,119.9267,120.3237,39008.0
2024-08-15 09:50:00,121.26,121.38,120.5,120.55,26357.0,120.3336,120.4527,119.5794,119.629,26357.0
2024-08-15 10:00:00,120.62,121.59,120.62,121.22,36128.0,119.6985,120.6611,119.6985,120.2939,36128.0
2024-08-15 10:10:00,121.27,121.97,121.12,121.73,22247.0,120.3435,121.0382,120.1947,120.8,22247.0
2024-08-15 10:20:00,121.75,121.76,121.37,121.44,23084.0,120.8199,120.8298,120.4428,120.5122,23084.0
2024-08-15 10:30:00,121.52,121.71,121.41,121.5,27109.0,120.5916,120.7802,120.4825,120.5718,27109.0
2024-08-15 10:40:00,121.51,121.87,121.3,121.76,20805.0,120.5817,120.9389,120.3733,120.8298,20805.0
2024-08-15 10:50:00,121.76,121.85,121.56,121.84,12277.0,120.8298,120.9191,120.6313,120.9092,12277.0
2024-08-15 11:00:00,121.83,122.26,121.75,122.15,20602.0,120.8993,121.326,120.8199,121.2168,20602.0
2024-08-15 11:10:00,122.15,122.45,122.03,122.22,10645.0,121.2168,121.5145,121.0977,121.2863,10645.0
2024-08-15 11:20:00,122.17,122.51,122.09,122.09,32955.0,121.2367,121.5741,121.1573,121.1573,32955.0
2024-08-15 11:30:00,122.16,122.48,122.15,122.28,13572.0,121.2267,121.5443,121.2168,121.3458,13572.0
2024-08-15 11:40:00,122.34,122.39,122.13,122.27,7875.0,121.4054,121.455,121.197,121.3359,7875.0
2024-08-15 11:50:00,122.27,122.43,122.2,122.21,10489.0,121.3359,121.4947,121.2664,121.2764,10489.0
2024-08-15 12:00:00,122.22,122.36,122.17,122.2,5013.0,121.2863,121.4252,121.2367,121.2664,5013.0
2024-08-15 12:10:00,122.17,122.54,122.16,122.51,16573.0,121.2367,121.6038,121.2267,121.5741,16573.0
2024-08-15 12:20:00,122.53,122.76,122.52,122.68,12294.0,121.5939,121.8222,121.584,121.7428,12294.0
2024-08-15 12:30:00,122.68,122.83,122.54,122.59,12569.0,121.7428,121.8916,121.6038,121.6534,12569.0
2024-08-15 12:40:00,122.59,122.6,122.12,122.27,9041.0,121.6534,121.6634,121.187,121.3359,9041.0
2024-08-15 12:50:00,122.22,122.46,122.22,122.46,5390.0,121.2863,121.5244,121.2863,121.5244,5390.0
2024-08-15 13:00:00,122.51,122.51,122.36,122.48,4877.0,121.5741,121.5741,121.4252,121.5443,4877.0
2024-08-15 13:10:00,122.45,122.66,122.45,122.63,14197.0,121.5145,121.7229,121.5145,121.6931,14197.0
2024-08-15 13:20:00,122.65,122.93,122.62,122.82,7052.0,121.713,121.9909,121.6832,121.8817,7052.0
2024-08-15 13:30:00,122.89,123.04,122.79,122.87,11157.0,121.9512,122.1,121.8519,121.9313,11157.0
2024-08-15 13:40:00,122.88,123.07,122.79,123.0,26179.0,121.9412,122.1298,121.8519,122.0603,26179.0
2024-08-15 13:50:00,122.99,123.06,122.9,123.06,19138.0,122.0504,122.1199,121.9611,122.1199,19138.0
2024-08-15 14:00:00,123.0,123.14,122.78,122.78,7621.0,122.0603,122.1992,121.842,121.842,7621.0
2024-08-15 14:10:00,122.75,122.75,122.39,122.47,6118.0,121.8122,121.8122,121.455,121.5344,6118.0
2024-08-15 14:20:00,122.43,122.47,122.33,122.43,10819.0,121.4947,121.5344,121.3954,121.4947,10819.0
2024-08-15 14:30:00,122.4,122.48,122.32,122.46,6141.0,121.4649,121.5443,121.3855,121.5244,6141.0
2024-08-15 14:40:00,122.5,122.7,122.45,122.64,13377.0,121.5641,121.7626,121.5145,121.7031,13377.0
2024-08-15 14:50:00,122.6,122.6,122.38,122.43,16896.0,121.6634,121.6634,121.4451,121.4947,16896.0
2024-08-15 15:00:00,122.39,122.39,122.14,122.19,14808.0,121.455,121.455,121.2069,121.2565,14808.0
2024-08-15 15:10:00,122.2,122.35,122.11,122.35,13780.0,121.2664,121.4153,121.1771,121.4153,13780.0
2024-08-15 15:20:00,122.3,122.42,122.18,122.38,13247.0,121.3657,121.4847,121.2466,121.4451,13247.0
2024-08-15 15:30:00,122.37,122.57,122.22,122.51,20882.0,121.4351,121.6336,121.2863,121.5741,20882.0
2024-08-15 15:40:00,122.51,122.51,121.92,122.08,27924.0,121.5741,121.5741,120.9886,121.1473,27924.0
2024-08-15 15:50:00,122.06,122.54,121.93,122.51,149974.0,121.1275,121.6038,120.9985,121.5741,149974.0
2024-08-16 09:30:00,122.01,123.8,122.01,123.29,51055.0,121.0779,122.8542,121.0779,122.3481,51055.0
2024-08-16 09:40:00,123.2,123.2,122.32,122.48,20736.0,122.2588,122.2588,121.3855,121.5443,20736.0
2024-08-16 09:50:00,122.54,123.94,122.39,123.68,10134.0,121.6038,122.9931,121.455,122.7351,10134.0
2024-08-16 10:00:00,123.55,124.33,122.92,123.03,13641.0,122.6061,123.3802,121.9809,122.0901,13641.0
2024-08-16 10:10:00,123.05,123.16,122.87,123.09,13539.0,122.1099,122.2191,121.9313,122.1496,13539.0
2024-08-16 10:20:00,123.12,123.14,122.5,122.72,10745.0,122.1794,122.1992,121.5641,121.7825,10745.0
2024-08-16 10:30:00,122.83,122.87,122.24,122.25,35610.0,121.8916,121.9313,121.3061,121.316,35610.0
2024-08-16 10:40:00,122.28,122.34,121.72,121.72,17588.0,121.3458,121.4054,120.7901,120.7901,17588.0
2024-08-16 10:50:00,121.81,122.22,121.76,121.99,23669.0,120.8794,121.2863,120.8298,121.058,23669.0
2024-08-16 11:00:00,122.03,122.25,122.02,122.14,48047.0,121.0977,121.316,121.0878,121.2069,48047.0
2024-08-16 11:10:00,122.14,122.43,122.12,122.43,26705.0,121.2069,121.4947,121.187,121.4947,26705.0
2024-08-16 11:20:00,122.45,122.72,122.43,122.64,14446.0,121.5145,121.7825,121.4947,121.7031,14446.0
2024-08-16 11:30:00,122.7,122.87,122.6,122.63,13092.0,121.7626,121.9313,121.6634,121.6931,13092.0
2024-08-16 11:40:00,122.7,122.9,122.69,122.88,10523.0,121.7626,121.9611,121.7527,121.9412,10523.0
2024-08-16 11:50:00,122.88,122.88,122.7,122.78,11015.0,121.9412,121.9412,121.7626,121.842,11015.0
2024-08-16 12:00:00,122.71,122.97,122.7,122.96,10312.0,121.7725,122.0305,121.7626,122.0206,10312.0
2024-08-16 12:10:00,122.97,123.12,122.81,123.09,16949.0,122.0305,122.1794,121.8718,122.1496,16949.0
2024-08-16 12:20:00,123.07,123.07,122.83,122.89,17589.0,122.1298,122.1298,121.8916,121.9512,17589.0
2024-08-16 12:30:00,122.87,122.87,122.62,122.65,13424.0,121.9313,121.9313,121.6832,121.713,13424.0
2024-08-16 12:40:00,122.67,122.7,122.47,122.53,13892.0,121.7328,121.7626,121.5344,121.5939,13892.0
2024-08-16 12:50:00,122.47,123.03,122.47,122.93,9148.0,121.5344,122.0901,121.5344,121.9909,9148.0
2024-08-16 13:00:00,123.03,123.07,122.82,122.83,7165.0,122.0901,122.1298,121.8817,121.8916,7165.0
2024-08-16 13:10:00,122.88,122.91,122.64,122.71,5252.0,121.9412,121.971,121.7031,121.7725,5252.0
2024-08-16 13:20:00,122.66,122.72,122.51,122.52,3839.0,121.7229,121.7825,121.5741,121.584,3839.0
2024-08-16 13:30:00,122.55,122.83,122.43,122.83,5793.0,121.6138,121.8916,121.4947,121.8916,5793.0
2024-08-16 13:40:00,122.77,122.83,122.65,122.69,5426.0,121.8321,121.8916,121.713,121.7527,5426.0
2024-08-16 13:50:00,122.71,122.78,122.58,122.78,4782.0,121.7725,121.842,121.6435,121.842,4782.0
2024-08-16 14:00:00,122.78,122.79,122.6,122.68,9151.0,121.842,121.8519,121.6634,121.7428,9151.0
2024-08-16 14:10:00,122.66,122.72,122.54,122.72,2865.0,121.7229,121.7825,121.6038,121.7825,2865.0
2024-08-16 14:20:00,122.72,122.89,122.69,122.89,6266.0,121.7825,121.9512,121.7527,121.9512,6266.0
2024-08-16 14:30:00,122.89,122.9,122.79,122.89,6085.0,121.9512,121.9611,121.8519,121.9512,6085.0
2024-08-16 14:40:00,122.9,122.93,122.75,122.87,5621.0,121.9611,121.9909,121.8122,121.9313,5621.0
2024-08-16 14:50:00,122.81,122.89,122.7,122.81,5226.0,121.8718,121.9512,121.7626,121.8718,5226.0
2024-08-16 15:00:00,122.78,122.85,122.71,122.73,5733.0,121.842,121.9115,121.7725,121.7924,5733.0
2024-08-16 15:10:00,122.72,122.86,122.71,122.79,6257.0,121.7825,121.9214,121.7725,121.8519,6257.0
2024-08-16 15:20:00,122.81,122.81,122.51,122.56,20147.0,121.8718,121.8718,121.5741,121.6237,20147.0
2024-08-16 15:30:00,122.57,122.64,122.44,122.45,35765.0,121.6336,121.7031,121.5046,121.5145,35765.0
2024-08-16 15:40:00,122.43,122.49,122.06,122.18,32769.0,121.4947,121.5542,121.1275,121.2466,32769.0
2024-08-16 15:50:00,122.23,122.64,122.18,122.59,131929.0,121.2962,121.7031,121.2466,121.6534,131929.0
2024-08-19 09:30:00,123.66,124.03,123.0,123.22,32431.0,122.7153,123.0824,122.0603,122.2786,32431.0
2024-08-19 09:40:00,123.06,123.44,122.93,123.08,8287.0,122.1199,122.497,121.9909,122.1397,8287.0
2024-08-19 09:50:00,123.08,123.08,122.44,122.78,6497.0,122.1397,122.1397,121.5046,121.842,6497.0
2024-08-19 10:00:00,122.76,123.08,122.56,122.98,19753.0,121.8222,122.1397,121.6237,122.0405,19753.0
2024-08-19 10:10:00,122.99,123.08,122.65,122.65,9735.0,122.0504,122.1397,121.713,121.713,9735.0
2024-08-19 10:20:00,122.63,123.13,122.58,122.95,11820.0,121.6931,122.1893,121.6435,122.0107,11820.0
2024-08-19 10:30:00,123.01,123.19,122.96,123.16,14263.0,122.0702,122.2489,122.0206,122.2191,14263.0
2024-08-19 10:40:00,123.16,123.72,123.16,123.55,12885.0,122.2191,122.7748,122.2191,122.6061,12885.0
2024-08-19 10:50:00,123.55,123.99,123.54,123.99,7028.0,122.6061,123.0428,122.5962,123.0428,7028.0
2024-08-19 11:00:00,123.97,124.22,123.9,124.16,15765.0,123.0229,123.271,122.9534,123.2115,15765.0
2024-08-19 11:10:00,124.1,124.49,124.02,124.49,6133.0,123.1519,123.5389,123.0725,123.5389,6133.0
2024-08-19 11:20:00,124.51,124.51,124.22,124.22,6631.0,123.5588,123.5588,123.271,123.271,6631.0
2024-08-19 11:30:00,124.26,124.39,124.14,124.28,10546.0,123.3107,123.4397,123.1916,123.3305,10546.0
2024-08-19 11:40:00,124.28,124.28,123.96,123.97,5434.0,123.3305,123.3305,123.013,123.0229,5434.0
2024-08-19 11:50:00,123.9,124.0,123.62,123.82,9462.0,122.9534,123.0527,122.6756,122.8741,9462.0
2024-08-19 12:00:00,123.76,124.03,123.74,123.98,5936.0,122.8145,123.0824,122.7947,123.0328,5936.0
2024-08-19 12:10:00,123.98,124.1,123.91,123.93,6214.0,123.0328,123.1519,122.9634,122.9832,6214.0
2024-08-19 12:20:00,123.99,124.15,123.93,124.11,5576.0,123.0428,123.2015,122.9832,123.1618,5576.0
2024-08-19 12:30:00,124.1,124.29,124.07,124.21,9844.0,123.1519,123.3405,123.1221,123.2611,9844.0
2024-08-19 12:40:00,124.15,124.34,124.15,124.22,7074.0,123.2015,123.3901,123.2015,123.271,7074.0
2024-08-19 12:50:00,124.22,124.39,124.17,124.38,5605.0,123.271,123.4397,123.2214,123.4298,5605.0
2024-08-19 13:00:00,124.4,124.48,124.32,124.45,6319.0,123.4496,123.529,123.3702,123.4992,6319.0
2024-08-19 13:10:00,124.46,124.56,124.37,124.54,10900.0,123.5092,123.6084,123.4199,123.5886,10900.0
2024-08-19 13:20:00,124.53,124.55,124.38,124.41,9869.0,123.5786,123.5985,123.4298,123.4595,9869.0
2024-08-19 13:30:00,124.41,124.58,124.37,124.5,8094.0,123.4595,123.6282,123.4199,123.5489,8094.0
2024-08-19 13:40:00,124.5,124.68,124.5,124.62,8446.0,123.5489,123.7275,123.5489,123.6679,8446.0
2024-08-19 13:50:00,124.63,124.87,124.47,124.87,15282.0,123.6779,123.916,123.5191,123.916,15282.0
2024-08-19 14:00:00,124.81,124.9,124.73,124.75,11415.0,123.8565,123.9458,123.7771,123.7969,11415.0
2024-08-19 14:10:00,124.8,124.81,124.62,124.72,9256.0,123.8466,123.8565,123.6679,123.7672,9256.0
2024-08-19 14:20:00,124.76,124.78,124.65,124.73,6126.0,123.8069,123.8267,123.6977,123.7771,6126.0
2024-08-19 14:30:00,124.73,124.85,124.68,124.85,11027.0,123.7771,123.8962,123.7275,123.8962,11027.0
2024-08-19 14:40:00,124.88,125.06,124.87,124.98,11709.0,123.926,124.1046,123.916,124.0252,11709.0
2024-08-19 14:50:00,124.98,124.98,124.76,124.81,13214.0,124.0252,124.0252,123.8069,123.8565,13214.0
2024-08-19 15:00:00,124.74,124.75,124.56,124.58,5506.0,123.787,123.7969,123.6084,123.6282,5506.0
2024-08-19 15:10:00,124.62,124.73,124.53,124.62,14141.0,123.6679,123.7771,123.5786,123.6679,14141.0
2024-08-19 15:20:00,124.6,124.86,124.51,124.79,17268.0,123.6481,123.9061,123.5588,123.8366,17268.0
2024-08-19 15:30:00,124.81,124.84,124.57,124.7,12981.0,123.8565,123.8863,123.6183,123.7473,12981.0
2024-08-19 15:40:00,124.71,124.97,124.7,124.89,28217.0,123.7573,124.0153,123.7473,123.9359,28217.0
2024-08-19 15:50:00,124.87,125.21,124.54,125.19,157207.0,123.916,124.2534,123.5886,124.2336,157207.0
2024-08-20 09:30:00,125.55,126.83,125.55,126.6,34512.0,124.5908,125.8611,124.5908,125.6328,34512.0
2024-08-20 09:40:00,126.59,127.12,126.44,127.06,33770.0,125.6229,126.1488,125.474,126.0893,33770.0
2024-08-20 09:50:00,126.91,127.02,126.46,126.61,20934.0,125.9404,126.0496,125.4939,125.6427,20934.0
2024-08-20 10:00:00,126.65,127.06,126.48,127.06,12594.0,125.6824,126.0893,125.5137,126.0893,12594.0
2024-08-20 10:10:00,126.91,127.03,125.5,125.63,19840.0,125.9404,126.0595,124.5412,124.6702,19840.0
2024-08-20 10:20:00,125.51,125.81,125.44,125.49,11742.0,124.5511,124.8488,124.4817,124.5313,11742.0
2024-08-20 10:30:00,125.51,125.58,125.15,125.24,15732.0,124.5511,124.6206,124.1939,124.2832,15732.0
2024-08-20 10:40:00,125.24,125.43,124.76,125.35,23038.0,124.2832,124.4718,123.8069,124.3924,23038.0
2024-08-20 10:50:00,125.3,125.3,124.95,125.02,9405.0,124.3427,124.3427,123.9954,124.0649,9405.0
2024-08-20 11:00:00,125.02,125.22,124.92,125.21,6189.0,124.0649,124.2634,123.9656,124.2534,6189.0
2024-08-20 11:10:00,125.17,125.26,124.94,125.19,9836.0,124.2137,124.3031,123.9855,124.2336,9836.0
2024-08-20 11:20:00,125.25,125.44,125.22,125.26,14796.0,124.2931,124.4817,124.2634,124.3031,14796.0
2024-08-20 11:30:00,125.26,125.63,125.19,125.52,8203.0,124.3031,124.6702,124.2336,124.5611,8203.0
2024-08-20 11:40:00,125.53,125.69,125.38,125.41,5550.0,124.571,124.7298,124.4221,124.4519,5550.0
2024-08-20 11:50:00,125.48,125.68,125.43,125.67,3482.0,124.5214,124.7198,124.4718,124.7099,3482.0
2024-08-20 12:00:00,125.66,125.66,125.42,125.46,8049.0,124.7,124.7,124.4618,124.5015,8049.0
2024-08-20 12:10:00,125.46,125.46,125.17,125.22,12497.0,124.5015,124.5015,124.2137,124.2634,12497.0
2024-08-20 12:20:00,125.19,125.2,124.99,125.06,5253.0,124.2336,124.2435,124.0351,124.1046,5253.0
2024-08-20 12:30:00,125.01,125.03,124.79,124.88,8472.0,124.055,124.0748,123.8366,123.926,8472.0
2024-08-20 12:40:00,124.86,124.91,124.8,124.87,4126.0,123.9061,123.9557,123.8466,123.916,4126.0
2024-08-20 12:50:00,124.91,124.94,124.71,124.82,10623.0,123.9557,123.9855,123.7573,123.8664,10623.0
2024-08-20 13:00:00,124.82,124.89,124.65,124.89,3492.0,123.8664,123.9359,123.6977,123.9359,3492.0
2024-08-20 13:10:00,124.87,124.88,124.58,124.69,8375.0,123.916,123.926,123.6282,123.7374,8375.0
2024-08-20 13:20:00,124.69,124.7,124.4,124.45,11319.0,123.7374,123.7473,123.4496,123.4992,11319.0
2024-08-20 13:30:00,124.4,124.43,124.31,124.39,8073.0,123.4496,123.4794,123.3603,123.4397,8073.0
2024-08-20 13:40:00,124.4,124.53,124.35,124.45,8486.0,123.4496,123.5786,123.4,123.4992,8486.0
2024-08-20 13:50:00,124.45,124.45,124.35,124.41,6234.0,123.4992,123.4992,123.4,123.4595,6234.0
2024-08-20 14:00:00,124.41,124.64,124.41,124.51,10108.0,123.4595,123.6878,123.4595,123.5588,10108.0
2024-08-20 14:10:00,124.51,125.02,124.51,125.02,4977.0,123.5588,124.0649,123.5588,124.0649,4977.0
2024-08-20 14:20:00,125.02,125.11,124.79,124.92,15373.0,124.0649,124.1542,123.8366,123.9656,15373.0
2024-08-20 14:30:00,124.93,124.98,124.85,124.97,6806.0,123.9756,124.0252,123.8962,124.0153,6806.0
2024-08-20 14:40:00,124.96,124.99,124.83,124.95,7525.0,124.0053,124.0351,123.8763,123.9954,7525.0
2024-08-20 14:50:00,124.91,124.93,124.72,124.83,7613.0,123.9557,123.9756,123.7672,123.8763,7613.0
2024-08-20 15:00:00,124.84,124.99,124.75,124.84,10272.0,123.8863,124.0351,123.7969,123.8863,10272.0
2024-08-20 15:10:00,124.87,125.14,124.87,125.1,25456.0,123.916,124.184,123.916,124.1443,25456.0
2024-08-20 15:20:00,125.12,125.15,124.98,125.02,9162.0,124.1641,124.1939,124.0252,124.0649,9162.0
2024-08-20 15:30:00,125.02,125.12,124.88,124.97,16293.0,124.0649,124.1641,123.926,124.0153,16293.0
2024-08-20 15:40:00,124.96,124.97,124.62,124.89,19512.0,124.0053,124.0153,123.6679,123.9359,19512.0
2024-08-20 15:50:00,124.9,124.96,124.48,124.67,154313.0,123.9458,124.0053,123.529,123.7176,154313.0
2024-08-21 09:30:00,127.06,127.8,126.37,126.82,31973.0,126.0893,126.8236,125.4046,125.8511,31973.0
2024-08-21 09:40:00,126.94,128.17,126.63,128.11,18365.0,125.9702,127.1908,125.6626,127.1313,18365.0
2024-08-21 09:50:00,128.04,129.43,127.92,128.44,48593.0,127.0618,128.4412,126.9427,127.4588,48593.0
2024-08-21 10:00:00,128.56,128.67,127.84,128.08,20024.0,127.5778,127.687,126.8633,127.1015,20024.0
2024-08-21 10:10:00,128.03,128.5,127.96,128.5,41701.0,127.0519,127.5183,126.9824,127.5183,41701.0
2024-08-21 10:20:00,128.55,129.47,128.54,129.12,26282.0,127.5679,128.4809,127.558,128.1336,26282.0
2024-08-21 10:30:00,129.18,129.33,128.42,129.19,16743.0,128.1931,128.342,127.4389,128.203,16743.0
2024-08-21 10:40:00,129.2,129.68,128.79,128.79,46800.0,128.213,128.6893,127.8061,127.8061,46800.0
2024-08-21 10:50:00,128.7,128.7,128.08,128.28,12845.0,127.7168,127.7168,127.1015,127.3,12845.0
2024-08-21 11:00:00,128.3,128.41,128.17,128.19,13683.0,127.3198,127.429,127.1908,127.2107,13683.0
2024-08-21 11:10:00,128.29,128.5,128.23,128.38,8627.0,127.3099,127.5183,127.2504,127.3992,8627.0
2024-08-21 11:20:00,128.41,128.42,128.16,128.39,87118.0,127.429,127.4389,127.1809,127.4091,87118.0
2024-08-21 11:30:00,128.39,128.73,128.23,128.51,41713.0,127.4091,127.7465,127.2504,127.5282,41713.0
2024-08-21 11:40:00,128.47,128.55,127.92,127.98,7540.0,127.4885,127.5679,126.9427,127.0023,7540.0
2024-08-21 11:50:00,127.98,128.16,127.91,127.99,9133.0,127.0023,127.1809,126.9328,127.0122,9133.0
2024-08-21 12:00:00,127.95,128.2,127.88,128.16,5447.0,126.9725,127.2206,126.903,127.1809,5447.0
2024-08-21 12:10:00,128.16,128.59,128.08,128.59,19681.0,127.1809,127.6076,127.1015,127.6076,19681.0
2024-08-21 12:20:00,128.53,128.76,128.53,128.69,24886.0,127.5481,127.7763,127.5481,127.7068,24886.0
2024-08-21 12:30:00,128.64,128.88,128.6,128.7,13094.0,127.6572,127.8954,127.6175,127.7168,13094.0
2024-08-21 12:40:00,128.71,128.91,128.71,128.79,20636.0,127.7267,127.9252,127.7267,127.8061,20636.0
2024-08-21 12:50:00,128.78,129.14,128.74,129.1,22864.0,127.7962,128.1534,127.7565,128.1137,22864.0
2024-08-21 13:00:00,129.07,129.1,128.76,128.86,15612.0,128.0839,128.1137,127.7763,127.8755,15612.0
2024-08-21 13:10:00,128.86,129.11,128.83,129.08,6777.0,127.8755,128.1236,127.8458,128.0939,6777.0
2024-08-21 13:20:00,129.13,129.15,128.87,129.08,13195.0,128.1435,128.1633,127.8855,128.0939,13195.0
2024-08-21 13:30:00,129.08,129.34,129.03,129.22,13384.0,128.0939,128.3519,128.0442,128.2328,13384.0
2024-08-21 13:40:00,129.22,129.6,129.1,129.6,11755.0,128.2328,128.6099,128.1137,128.6099,11755.0
2024-08-21 13:50:00,129.53,129.63,129.3,129.3,12494.0,128.5404,128.6397,128.3122,128.3122,12494.0
2024-08-21 14:00:00,129.37,129.51,129.12,129.3,9612.0,128.3817,128.5206,128.1336,128.3122,9612.0
2024-08-21 14:10:00,129.32,129.51,129.21,129.47,12804.0,128.332,128.5206,128.2229,128.4809,12804.0
2024-08-21 14:20:00,129.43,129.6,129.32,129.48,9292.0,128.4412,128.6099,128.332,128.4908,9292.0
2024-08-21 14:30:00,129.51,129.69,129.38,129.47,16168.0,128.5206,128.6992,128.3916,128.4809,16168.0
2024-08-21 14:40:00,129.45,129.48,129.28,129.37,7887.0,128.461,128.4908,128.2923,128.3817,7887.0
2024-08-21 14:50:00,129.35,129.46,129.27,129.27,14469.0,128.3618,128.471,128.2824,128.2824,14469.0
2024-08-21 15:00:00,129.28,129.33,128.85,128.99,30774.0,128.2923,128.342,127.8656,128.0046,30774.0
2024-08-21 15:10:00,128.99,129.22,128.86,129.07,26230.0,128.0046,128.2328,127.8755,128.0839,26230.0
2024-08-21 15:20:00,129.05,129.05,128.74,129.0,18029.0,128.0641,128.0641,127.7565,128.0145,18029.0
2024-08-21 15:30:00,128.96,129.15,128.9,129.02,31956.0,127.9748,128.1633,127.9152,128.0343,31956.0
2024-08-21 15:40:00,129.02,129.04,128.6,128.61,39763.0,128.0343,128.0542,127.6175,127.6275,39763.0
2024-08-21 15:50:00,128.6,128.95,128.43,128.51,177601.0,127.6175,127.9649,127.4488,127.5282,177601.0
2024-08-22 09:30:00,128.65,129.5,128.54,129.37,27379.0,127.6672,128.5107,127.558,128.3817,27379.0
2024-08-22 09:40:00,129.35,129.99,128.54,128.54,34903.0,128.3618,128.9969,127.558,127.558,34903.0
2024-08-22 09:50:00,128.7,128.9,128.03,128.84,22523.0,127.7168,127.9152,127.0519,127.8557,22523.0
2024-08-22 10:00:00,128.83,129.41,128.71,128.89,48728.0,127.8458,128.4213,127.7267,127.9053,48728.0
2024-08-22 10:10:00,128.95,128.95,128.44,128.46,16828.0,127.9649,127.9649,127.4588,127.4786,16828.0
2024-08-22 10:20:00,128.52,128.67,128.39,128.58,8948.0,127.5381,127.687,127.4091,127.5977,8948.0
2024-08-22 10:30:00,128.57,129.02,128.46,128.98,11987.0,127.5878,128.0343,127.4786,127.9946,11987.0
2024-08-22 10:40:00,128.95,129.24,128.89,129.12,19445.0,127.9649,128.2526,127.9053,128.1336,19445.0
2024-08-22 10:50:00,129.15,129.27,128.93,129.07,11173.0,128.1633,128.2824,127.945,128.0839,11173.0
2024-08-22 11:00:00,129.09,129.26,128.91,128.98,8368.0,128.1038,128.2725,127.9252,127.9946,8368.0
2024-08-22 11:10:00,128.91,129.01,128.76,128.76,5897.0,127.9252,128.0244,127.7763,127.7763,5897.0
2024-08-22 11:20:00,128.51,128.8,128.47,128.7,18154.0,127.5282,127.816,127.4885,127.7168,18154.0
2024-08-22 11:30:00,128.75,128.94,128.65,128.68,6330.0,127.7664,127.9549,127.6672,127.6969,6330.0
2024-08-22 11:40:00,128.59,128.83,128.49,128.57,5329.0,127.6076,127.8458,127.5084,127.5878,5329.0
2024-08-22 11:50:00,128.57,128.62,128.34,128.54,4013.0,127.5878,127.6374,127.3595,127.558,4013.0
2024-08-22 12:00:00,128.54,129.0,128.47,128.99,7680.0,127.558,128.0145,127.4885,128.0046,7680.0
2024-08-22 12:10:00,129.1,129.1,128.84,129.0,6647.0,128.1137,128.1137,127.8557,128.0145,6647.0
2024-08-22 12:20:00,129.06,129.11,128.97,128.99,6012.0,128.074,128.1236,127.9847,128.0046,6012.0
2024-08-22 12:30:00,129.03,129.08,128.94,129.03,8235.0,128.0442,128.0939,127.9549,128.0442,8235.0
2024-08-22 12:40:00,128.98,129.06,128.7,128.84,7980.0,127.9946,128.074,127.7168,127.8557,7980.0
2024-08-22 12:50:00,128.78,128.78,128.32,128.51,6249.0,127.7962,127.7962,127.3397,127.5282,6249.0
2024-08-22 13:00:00,128.42,128.47,128.26,128.44,4860.0,127.4389,127.4885,127.2801,127.4588,4860.0
2024-08-22 13:10:00,128.44,128.71,128.44,128.6,6073.0,127.4588,127.7267,127.4588,127.6175,6073.0
2024-08-22 13:20:00,128.69,128.69,128.46,128.47,9288.0,127.7068,127.7068,127.4786,127.4885,9288.0
2024-08-22 13:30:00,128.44,128.74,128.12,128.68,12471.0,127.4588,127.7565,127.1412,127.6969,12471.0
2024-08-22 13:40:00,128.59,128.88,128.47,128.52,12560.0,127.6076,127.8954,127.4885,127.5381,12560.0
2024-08-22 13:50:00,128.61,128.77,128.41,128.43,13620.0,127.6275,127.7862,127.429,127.4488,13620.0
2024-08-22 14:00:00,128.48,128.89,128.46,128.89,30476.0,127.4985,127.9053,127.4786,127.9053,30476.0
2024-08-22 14:10:00,128.87,129.07,128.74,129.07,13173.0,127.8855,128.0839,127.7565,128.0839,13173.0
2024-08-22 14:20:00,129.03,129.04,128.8,129.04,10755.0,128.0442,128.0542,127.816,128.0542,10755.0
2024-08-22 14:30:00,128.98,129.01,128.89,128.9,7418.0,127.9946,128.0244,127.9053,127.9152,7418.0
2024-08-22 14:40:00,128.88,129.04,128.86,128.99,17146.0,127.8954,128.0542,127.8755,128.0046,17146.0
2024-08-22 14:50:00,128.92,128.99,128.82,128.87,9309.0,127.9351,128.0046,127.8359,127.8855,9309.0
2024-08-22 15:00:00,128.88,129.17,128.84,129.13,8187.0,127.8954,128.1832,127.8557,128.1435,8187.0
2024-08-22 15:10:00,129.1,129.3,129.09,129.25,29321.0,128.1137,128.3122,128.1038,128.2626,29321.0
2024-08-22 15:20:00,129.25,129.27,129.02,129.04,19262.0,128.2626,128.2824,128.0343,128.0542,19262.0
2024-08-22 15:30:00,129.04,129.22,128.95,129.19,22164.0,128.0542,128.2328,127.9649,128.203,22164.0
2024-08-22 15:40:00,129.2,129.45,129.04,129.43,61049.0,128.213,128.461,128.0542,128.4412,61049.0
2024-08-22 15:50:00,129.41,129.41,128.76,129.21,200331.0,128.4213,128.4213,127.7763,128.2229,200331.0
2024-08-23 09:30:00,131.16,131.83,130.21,131.8,32765.0,130.158,130.8229,129.2152,130.7931,32765.0
2024-08-23 09:40:00,131.82,132.36,131.68,131.69,36717.0,130.8129,131.3488,130.674,130.6839,36717.0
2024-08-23 09:50:00,131.67,131.69,130.5,130.93,20790.0,130.6641,130.6839,129.503,129.9297,20790.0
2024-08-23 10:00:00,131.0,133.24,130.99,133.24,46000.0,129.9992,132.2221,129.9893,132.2221,46000.0
2024-08-23 10:10:00,133.22,134.0,132.43,132.47,45437.0,132.2022,132.9763,131.4183,131.458,45437.0
2024-08-23 10:20:00,132.5,133.55,132.48,133.24,26874.0,131.4877,132.5297,131.4679,132.2221,26874.0
2024-08-23 10:30:00,133.25,134.08,133.24,133.75,40981.0,132.232,133.0557,132.2221,132.7282,40981.0
2024-08-23 10:40:00,133.79,133.93,133.07,133.16,34565.0,132.7679,132.9068,132.0534,132.1427,34565.0
2024-08-23 10:50:00,133.25,134.03,132.94,133.97,54386.0,132.232,133.0061,131.9244,132.9465,54386.0
2024-08-23 11:00:00,133.92,134.51,133.68,134.39,40493.0,132.8969,133.4824,132.6587,133.3633,40493.0
2024-08-23 11:10:00,134.44,134.76,133.98,134.72,29462.0,133.4129,133.7305,132.9564,133.6908,29462.0
2024-08-23 11:20:00,134.73,135.1,134.48,135.02,45345.0,133.7007,134.0679,133.4526,133.9885,45345.0
2024-08-23 11:30:00,135.09,135.29,134.85,135.29,25652.0,134.058,134.2564,133.8198,134.2564,25652.0
2024-08-23 11:40:00,135.2,135.31,134.41,134.68,23948.0,134.1671,134.2763,133.3831,133.6511,23948.0
2024-08-23 11:50:00,134.61,134.83,134.44,134.61,19530.0,133.5816,133.7999,133.4129,133.5816,19530.0
2024-08-23 12:00:00,134.63,134.73,134.25,134.6,30077.0,133.6015,133.7007,133.2244,133.5717,30077.0
2024-08-23 12:10:00,134.64,135.01,134.42,134.63,28062.0,133.6114,133.9786,133.3931,133.6015,28062.0
2024-08-23 12:20:00,134.64,134.67,134.41,134.57,27336.0,133.6114,133.6412,133.3831,133.5419,27336.0
2024-08-23 12:30:00,134.56,134.85,134.48,134.48,10954.0,133.532,133.8198,133.4526,133.4526,10954.0
2024-08-23 12:40:00,134.63,134.68,134.07,134.22,11738.0,133.6015,133.6511,133.0457,133.1946,11738.0
2024-08-23 12:50:00,134.31,134.78,134.3,134.73,46053.0,133.2839,133.7503,133.274,133.7007,46053.0
2024-08-23 13:00:00,134.75,134.9,134.67,134.76,32944.0,133.7206,133.8694,133.6412,133.7305,32944.0
2024-08-23 13:10:00,134.76,134.88,134.64,134.79,50682.0,133.7305,133.8496,133.6114,133.7602,50682.0
2024-08-23 13:20:00,134.78,135.14,134.73,135.11,17635.0,133.7503,134.1076,133.7007,134.0778,17635.0
2024-08-23 13:30:00,135.07,135.2,134.8,134.83,17195.0,134.0381,134.1671,133.7702,133.7999,17195.0
2024-08-23 13:40:00,134.86,134.88,134.67,134.67,52554.0,133.8297,133.8496,133.6412,133.6412,52554.0
2024-08-23 13:50:00,134.7,134.73,134.34,134.49,13728.0,133.6709,133.7007,133.3137,133.4625,13728.0
2024-08-23 14:00:00,134.48,134.8,134.43,134.67,23911.0,133.4526,133.7702,133.403,133.6412,23911.0
2024-08-23 14:10:00,134.68,134.91,134.59,134.71,21958.0,133.6511,133.8793,133.5618,133.6809,21958.0
2024-08-23 14:20:00,134.72,134.82,134.51,134.8,11150.0,133.6908,133.79,133.4824,133.7702,11150.0
2024-08-23 14:30:00,134.76,134.9,134.69,134.7,19044.0,133.7305,133.8694,133.661,133.6709,19044.0
2024-08-23 14:40:00,134.72,134.89,134.71,134.8,14766.0,133.6908,133.8595,133.6809,133.7702,14766.0
2024-08-23 14:50:00,134.79,134.84,134.58,134.8,15034.0,133.7602,133.8099,133.5518,133.7702,15034.0
2024-08-23 15:00:00,134.8,134.83,134.58,134.83,16745.0,133.7702,133.7999,133.5518,133.7999,16745.0
2024-08-23 15:10:00,134.84,135.02,134.76,134.8,19786.0,133.8099,133.9885,133.7305,133.7702,19786.0
2024-08-23 15:20:00,134.79,135.25,134.75,135.21,25139.0,133.7602,134.2167,133.7206,134.177,25139.0
2024-08-23 15:30:00,135.21,135.22,134.92,135.13,33332.0,134.177,134.187,133.8893,134.0976,33332.0
2024-08-23 15:40:00,135.1,135.54,134.96,135.51,44731.0,134.0679,134.5045,133.9289,134.4747,44731.0
2024-08-23 15:50:00,135.56,135.59,135.02,135.12,223892.0,134.5244,134.5541,133.9885,134.0877,223892.0
2024-08-26 09:30:00,135.25,136.0,134.27,134.52,66989.0,134.2167,134.961,133.2442,133.4923,66989.0
2024-08-26 09:40:00,134.5,135.48,134.17,135.16,12282.0,133.4725,134.445,133.145,134.1274,12282.0
2024-08-26 09:50:00,135.15,135.35,134.83,135.05,13710.0,134.1175,134.316,133.7999,134.0183,13710.0
2024-08-26 10:00:00,135.12,136.06,135.03,136.03,22301.0,134.0877,135.0205,133.9984,134.9908,22301.0
2024-08-26 10:10:00,136.14,136.43,135.88,135.9,31115.0,135.0999,135.3877,134.8419,134.8618,31115.0
2024-08-26 10:20:00,135.95,136.36,135.69,136.36,19797.0,134.9114,135.3183,134.6534,135.3183,19797.0
2024-08-26 10:30:00,136.23,136.29,136.06,136.15,7088.0,135.1892,135.2488,135.0205,135.1099,7088.0
2024-08-26 10:40:00,136.23,136.47,136.09,136.2,16395.0,135.1892,135.4274,135.0503,135.1595,16395.0
2024-08-26 10:50:00,136.03,136.06,135.39,135.45,16759.0,134.9908,135.0205,134.3557,134.4152,16759.0
2024-08-26 11:00:00,135.53,135.63,134.85,134.87,13082.0,134.4946,134.5938,133.8198,133.8396,13082.0
2024-08-26 11:10:00,134.84,134.86,134.52,134.61,14755.0,133.8099,133.8297,133.4923,133.5816,14755.0
2024-08-26 11:20:00,134.68,134.68,134.26,134.37,13873.0,133.6511,133.6511,133.2343,133.3435,13873.0
2024-08-26 11:30:00,134.3,134.42,134.14,134.25,7105.0,133.274,133.3931,133.1152,133.2244,7105.0
2024-08-26 11:40:00,134.18,134.36,133.79,134.16,11186.0,133.1549,133.3335,132.7679,133.1351,11186.0
2024-08-26 11:50:00,134.18,134.34,134.11,134.19,6967.0,133.1549,133.3137,133.0854,133.1648,6967.0
2024-08-26 12:00:00,134.19,134.46,134.14,134.37,4977.0,133.1648,133.4328,133.1152,133.3435,4977.0
2024-08-26 12:10:00,134.42,134.6,134.26,134.57,6554.0,133.3931,133.5717,133.2343,133.5419,6554.0
2024-08-26 12:20:00,134.54,134.75,134.54,134.75,7071.0,133.5122,133.7206,133.5122,133.7206,7071.0
2024-08-26 12:30:00,134.71,134.93,134.71,134.82,11246.0,133.6809,133.8992,133.6809,133.79,11246.0
2024-08-26 12:40:00,134.8,135.08,134.8,134.94,14251.0,133.7702,134.048,133.7702,133.9091,14251.0
2024-08-26 12:50:00,135.02,135.25,134.92,135.15,7806.0,133.9885,134.2167,133.8893,134.1175,7806.0
2024-08-26 13:00:00,135.09,135.13,134.76,134.84,21513.0,134.058,134.0976,133.7305,133.8099,21513.0
2024-08-26 13:10:00,134.83,134.93,134.63,134.64,14250.0,133.7999,133.8992,133.6015,133.6114,14250.0
2024-08-26 13:20:00,134.64,134.88,134.51,134.61,11637.0,133.6114,133.8496,133.4824,133.5816,11637.0
2024-08-26 13:30:00,134.6,134.62,134.15,134.26,11024.0,133.5717,133.5915,133.1251,133.2343,11024.0
2024-08-26 13:40:00,134.32,134.35,133.93,134.21,10740.0,133.2938,133.3236,132.9068,133.1847,10740.0
2024-08-26 13:50:00,134.3,134.37,134.01,134.07,14722.0,133.274,133.3435,132.9862,133.0457,14722.0
2024-08-26 14:00:00,134.07,134.26,134.01,134.15,12390.0,133.0457,133.2343,132.9862,133.1251,12390.0
2024-08-26 14:10:00,134.15,134.19,134.07,134.12,8060.0,133.1251,133.1648,133.0457,133.0954,8060.0
2024-08-26 14:20:00,134.17,134.45,134.15,134.31,12885.0,133.145,133.4228,133.1251,133.2839,12885.0
2024-08-26 14:30:00,134.35,134.57,134.24,134.54,21602.0,133.3236,133.5419,133.2144,133.5122,21602.0
2024-08-26 14:40:00,134.54,134.59,134.18,134.22,10845.0,133.5122,133.5618,133.1549,133.1946,10845.0
2024-08-26 14:50:00,134.25,134.27,134.0,134.17,10767.0,133.2244,133.2442,132.9763,133.145,10767.0
2024-08-26 15:00:00,134.13,134.13,133.91,134.03,15638.0,133.1053,133.1053,132.887,133.0061,15638.0
2024-08-26 15:10:00,134.04,134.27,134.04,134.12,13780.0,133.016,133.2442,133.016,133.0954,13780.0
2024-08-26 15:20:00,134.13,134.23,133.79,133.87,22050.0,133.1053,133.2045,132.7679,132.8473,22050.0
2024-08-26 15:30:00,133.88,133.88,133.47,133.5,24935.0,132.8572,132.8572,132.4503,132.4801,24935.0
2024-08-26 15:40:00,133.5,133.79,133.41,133.62,35042.0,132.4801,132.7679,132.3908,132.5992,35042.0
2024-08-26 15:50:00,133.69,133.85,133.43,133.63,125573.0,132.6686,132.8274,132.4106,132.6091,125573.0
2024-08-27 09:30:00,132.4,132.96,131.44,132.29,35399.0,131.3885,131.9442,130.4358,131.2793,35399.0
2024-08-27 09:40:00,132.1,132.8,132.02,132.44,9874.0,131.0908,131.7854,131.0114,131.4282,9874.0
2024-08-27 09:50:00,132.51,133.03,132.23,132.23,11327.0,131.4977,132.0137,131.2198,131.2198,11327.0
2024-08-27 10:00:00,132.41,132.52,132.08,132.2,7206.0,131.3984,131.5076,131.0709,131.19,7206.0
2024-08-27 10:10:00,132.11,132.11,131.37,131.67,27295.0,131.1007,131.1007,130.3664,130.6641,27295.0
2024-08-27 10:20:00,131.66,131.89,131.64,131.83,5259.0,130.6542,130.8824,130.6343,130.8229,5259.0
2024-08-27 10:30:00,131.97,132.29,131.91,132.29,5082.0,130.9618,131.2793,130.9022,131.2793,5082.0
2024-08-27 10:40:00,132.18,132.6,132.18,132.43,2088.0,131.1702,131.587,131.1702,131.4183,2088.0
2024-08-27 10:50:00,132.52,132.52,132.25,132.46,8555.0,131.5076,131.5076,131.2396,131.448,8555.0
2024-08-27 11:00:00,132.39,132.44,132.11,132.13,5100.0,131.3786,131.4282,131.1007,131.1206,5100.0
2024-08-27 11:10:00,132.13,132.25,131.51,131.57,9221.0,131.1206,131.2396,130.5053,130.5648,9221.0
2024-08-27 11:20:00,131.44,131.75,131.44,131.57,6552.0,130.4358,130.7435,130.4358,130.5648,6552.0
2024-08-27 11:30:00,131.52,131.61,131.41,131.56,5740.0,130.5152,130.6045,130.4061,130.5549,5740.0
2024-08-27 11:40:00,131.51,131.87,131.47,131.67,9281.0,130.5053,130.8626,130.4656,130.6641,9281.0
2024-08-27 11:50:00,131.74,131.88,131.47,131.8,5254.0,130.7335,130.8725,130.4656,130.7931,5254.0
2024-08-27 12:00:00,131.87,132.0,131.75,131.78,7552.0,130.8626,130.9916,130.7435,130.7732,7552.0
2024-08-27 12:10:00,131.76,132.14,131.76,132.08,4823.0,130.7534,131.1305,130.7534,131.0709,4823.0
2024-08-27 12:20:00,131.97,132.1,131.96,132.1,4706.0,130.9618,131.0908,130.9519,131.0908,4706.0
2024-08-27 12:30:00,132.07,132.22,131.94,132.03,5261.0,131.061,131.2099,130.932,131.0213,5261.0
2024-08-27 12:40:00,132.0,132.09,131.74,132.07,3934.0,130.9916,131.0809,130.7335,131.061,3934.0
2024-08-27 12:50:00,132.14,132.2,131.96,131.96,5793.0,131.1305,131.19,130.9519,130.9519,5793.0
2024-08-27 13:00:00,132.0,132.15,131.96,132.08,5729.0,130.9916,131.1404,130.9519,131.0709,5729.0
2024-08-27 13:10:00,132.03,132.04,131.91,131.91,3951.0,131.0213,131.0313,130.9022,130.9022,3951.0
2024-08-27 13:20:00,131.97,132.5,131.92,132.5,6699.0,130.9618,131.4877,130.9122,131.4877,6699.0
2024-08-27 13:30:00,132.5,132.54,132.27,132.32,7282.0,131.4877,131.5274,131.2595,131.3091,7282.0
2024-08-27 13:40:00,132.33,132.46,132.31,132.45,5696.0,131.319,131.448,131.2992,131.4381,5696.0
2024-08-27 13:50:00,132.37,132.46,132.0,132.0,15080.0,131.3587,131.448,130.9916,130.9916,15080.0
2024-08-27 14:00:00,132.02,132.11,131.84,131.87,6265.0,131.0114,131.1007,130.8328,130.8626,6265.0
2024-08-27 14:10:00,131.91,131.95,131.43,131.45,11799.0,130.9022,130.9419,130.4259,130.4458,11799.0
2024-08-27 14:20:00,131.43,131.58,131.27,131.52,20855.0,130.4259,130.5748,130.2671,130.5152,20855.0
2024-08-27 14:30:00,131.55,131.58,131.42,131.5,14243.0,130.545,130.5748,130.416,130.4954,14243.0
2024-08-27 14:40:00,131.46,131.49,131.39,131.48,12997.0,130.4557,130.4855,130.3862,130.4755,12997.0
2024-08-27 14:50:00,131.44,131.55,131.32,131.48,15090.0,130.4358,130.545,130.3168,130.4755,15090.0
2024-08-27 15:00:00,131.48,131.53,131.33,131.5,10113.0,130.4755,130.5252,130.3267,130.4954,10113.0
2024-08-27 15:10:00,131.49,131.66,131.49,131.56,14898.0,130.4855,130.6542,130.4855,130.5549,14898.0
2024-08-27 15:20:00,131.55,131.66,131.52,131.55,13257.0,130.545,130.6542,130.5152,130.545,13257.0
2024-08-27 15:30:00,131.59,131.64,131.32,131.34,27293.0,130.5847,130.6343,130.3168,130.3366,27293.0
2024-08-27 15:40:00,131.37,131.52,131.03,131.48,68433.0,130.3664,130.5152,130.029,130.4755,68433.0
2024-08-27 15:50:00,131.45,131.63,131.26,131.62,102048.0,130.4458,130.6244,130.2572,130.6145,102048.0
2024-08-28 09:30:00,130.95,132.18,130.6,132.06,32199.0,129.9496,131.1702,129.6023,131.0511,32199.0
2024-08-28 09:40:00,132.12,132.69,132.0,132.16,8707.0,131.1106,131.6763,130.9916,131.1503,8707.0
2024-08-28 09:50:00,132.03,132.22,131.54,131.65,5173.0,131.0213,131.2099,130.5351,130.6442,5173.0
2024-08-28 10:00:00,131.56,131.69,131.23,131.6,21487.0,130.5549,130.6839,130.2274,130.5946,21487.0
2024-08-28 10:10:00,131.59,131.69,131.39,131.59,40853.0,130.5847,130.6839,130.3862,130.5847,40853.0
2024-08-28 10:20:00,131.67,131.95,131.66,131.87,7123.0,130.6641,130.9419,130.6542,130.8626,7123.0
2024-08-28 10:30:00,131.87,132.03,131.77,131.98,10178.0,130.8626,131.0213,130.7633,130.9717,10178.0
2024-08-28 10:40:00,131.98,131.98,131.67,131.67,14348.0,130.9717,130.9717,130.6641,130.6641,14348.0
2024-08-28 10:50:00,131.66,132.0,131.65,131.91,8239.0,130.6542,130.9916,130.6442,130.9022,8239.0
2024-08-28 11:00:00,131.92,131.93,131.62,131.77,13032.0,130.9122,130.9221,130.6145,130.7633,13032.0
2024-08-28 11:10:00,131.69,131.69,130.92,130.92,8468.0,130.6839,130.6839,129.9198,129.9198,8468.0
2024-08-28 11:20:00,130.91,131.17,130.73,131.14,14252.0,129.9099,130.1679,129.7313,130.1381,14252.0
2024-08-28 11:30:00,131.07,131.14,130.95,131.14,4596.0,130.0687,130.1381,129.9496,130.1381,4596.0
2024-08-28 11:40:00,131.06,131.13,130.98,131.09,6366.0,130.0587,130.1282,129.9794,130.0885,6366.0
2024-08-28 11:50:00,131.11,131.15,130.95,131.02,7232.0,130.1084,130.1481,129.9496,130.019,7232.0
2024-08-28 12:00:00,130.96,131.04,130.6,130.69,6094.0,129.9595,130.0389,129.6023,129.6916,6094.0
2024-08-28 12:10:00,130.69,130.78,130.59,130.72,3817.0,129.6916,129.7809,129.5923,129.7213,3817.0
2024-08-28 12:20:00,130.61,130.61,130.29,130.31,6991.0,129.6122,129.6122,129.2946,129.3145,6991.0
2024-08-28 12:30:00,130.3,130.35,130.11,130.34,11899.0,129.3045,129.3542,129.116,129.3442,11899.0
2024-08-28 12:40:00,130.22,130.58,130.18,130.56,7783.0,129.2252,129.5824,129.1855,129.5626,7783.0
2024-08-28 12:50:00,130.6,130.67,130.54,130.58,2547.0,129.6023,129.6717,129.5427,129.5824,2547.0
2024-08-28 13:00:00,130.63,130.89,130.62,130.75,8542.0,129.632,129.89,129.6221,129.7511,8542.0
2024-08-28 13:10:00,130.8,130.8,130.52,130.63,7088.0,129.8007,129.8007,129.5229,129.632,7088.0
2024-08-28 13:20:00,130.63,130.77,130.52,130.77,5244.0,129.632,129.771,129.5229,129.771,5244.0
2024-08-28 13:30:00,130.76,131.0,130.76,130.88,4727.0,129.761,129.9992,129.761,129.8801,4727.0
2024-08-28 13:40:00,130.82,130.99,130.65,130.74,9311.0,129.8206,129.9893,129.6519,129.7412,9311.0
2024-08-28 13:50:00,130.81,130.83,130.41,130.44,12475.0,129.8107,129.8305,129.4137,129.4435,12475.0
2024-08-28 14:00:00,130.44,131.03,130.38,130.94,7605.0,129.4435,130.029,129.3839,129.9397,7605.0
2024-08-28 14:10:00,130.94,131.02,130.72,130.73,9565.0,129.9397,130.019,129.7213,129.7313,9565.0
2024-08-28 14:20:00,130.73,130.96,130.71,130.86,5972.0,129.7313,129.9595,129.7114,129.8603,5972.0
2024-08-28 14:30:00,130.86,131.02,130.85,131.0,6874.0,129.8603,130.019,129.8503,129.9992,6874.0
2024-08-28 14:40:00,131.0,131.11,130.82,130.95,12969.0,129.9992,130.1084,129.8206,129.9496,12969.0
2024-08-28 14:50:00,130.96,131.96,130.96,131.96,9551.0,129.9595,130.9519,129.9595,130.9519,9551.0
2024-08-28 15:00:00,132.04,132.04,131.28,131.28,12094.0,131.0313,131.0313,130.2771,130.2771,12094.0
2024-08-28 15:10:00,131.33,131.45,131.26,131.35,7049.0,130.3267,130.4458,130.2572,130.3465,7049.0
2024-08-28 15:20:00,131.43,131.47,131.21,131.46,11764.0,130.4259,130.4656,130.2076,130.4557,11764.0
2024-08-28 15:30:00,131.4,131.42,130.61,130.61,14146.0,130.3961,130.416,129.6122,129.6122,14146.0
2024-08-28 15:40:00,130.53,130.82,130.32,130.8,16012.0,129.5328,129.8206,129.3244,129.8007,16012.0
2024-08-28 15:50:00,130.84,131.38,130.67,131.12,113467.0,129.8404,130.3763,129.6717,130.1183,113467.0
2024-08-29 09:30:00,131.41,131.96,129.86,130.21,26403.0,130.4061,130.9519,128.8679,129.2152,26403.0
2024-08-29 09:40:00,130.22,130.62,129.9,130.13,7774.0,129.2252,129.6221,128.9076,129.1358,7774.0
2024-08-29 09:50:00,129.92,130.02,129.07,129.7,17527.0,128.9275,129.0267,128.0839,128.7091,17527.0
2024-08-29 10:00:00,129.91,130.86,129.86,130.79,17716.0,128.9175,129.8603,128.8679,129.7908,17716.0
2024-08-29 10:10:00,130.9,131.1,130.53,131.08,12304.0,129.9,130.0984,129.5328,130.0786,12304.0
2024-08-29 10:20:00,131.01,131.6,130.88,131.3,11276.0,130.0091,130.5946,129.8801,130.2969,11276.0
2024-08-29 10:30:00,131.35,131.4,131.13,131.13,7428.0,130.3465,130.3961,130.1282,130.1282,7428.0
2024-08-29 10:40:00,131.16,131.28,130.52,130.52,10322.0,130.158,130.2771,129.5229,129.5229,10322.0
2024-08-29 10:50:00,130.59,130.61,130.26,130.5,8975.0,129.5923,129.6122,129.2649,129.503,8975.0
2024-08-29 11:00:00,130.63,130.8,130.54,130.68,9293.0,129.632,129.8007,129.5427,129.6816,9293.0
2024-08-29 11:10:00,130.66,131.01,130.58,130.85,6889.0,129.6618,130.0091,129.5824,129.8503,6889.0
2024-08-29 11:20:00,130.95,131.08,130.78,130.9,7138.0,129.9496,130.0786,129.7809,129.9,7138.0
2024-08-29 11:30:00,130.96,131.14,130.93,131.01,5558.0,129.9595,130.1381,129.9297,130.0091,5558.0
2024-08-29 11:40:00,131.04,131.04,130.82,130.97,7764.0,130.0389,130.0389,129.8206,129.9694,7764.0
2024-08-29 11:50:00,131.0,131.15,130.79,131.04,7701.0,129.9992,130.1481,129.7908,130.0389,7701.0
2024-08-29 12:00:00,131.15,131.29,131.05,131.22,6616.0,130.1481,130.287,130.0488,130.2175,6616.0
2024-08-29 12:10:00,131.21,131.47,131.1,131.28,21475.0,130.2076,130.4656,130.0984,130.2771,21475.0
2024-08-29 12:20:00,131.36,131.54,131.24,131.37,12355.0,130.3564,130.5351,130.2374,130.3664,12355.0
2024-08-29 12:30:00,131.32,131.48,131.24,131.44,4482.0,130.3168,130.4755,130.2374,130.4358,4482.0
2024-08-29 12:40:00,131.39,131.54,131.23,131.3,3914.0,130.3862,130.5351,130.2274,130.2969,3914.0
2024-08-29 12:50:00,131.26,131.56,131.22,131.56,6867.0,130.2572,130.5549,130.2175,130.5549,6867.0
2024-08-29 13:00:00,131.54,131.54,131.12,131.19,4870.0,130.5351,130.5351,130.1183,130.1877,4870.0
2024-08-29 13:10:00,131.19,131.24,130.9,131.15,13487.0,130.1877,130.2374,129.9,130.1481,13487.0
2024-08-29 13:20:00,131.16,131.21,131.0,131.19,9796.0,130.158,130.2076,129.9992,130.1877,9796.0
2024-08-29 13:30:00,131.11,131.23,131.09,131.09,5924.0,130.1084,130.2274,130.0885,130.0885,5924.0
2024-08-29 13:40:00,131.14,131.24,131.08,131.11,4534.0,130.1381,130.2374,130.0786,130.1084,4534.0
2024-08-29 13:50:00,131.12,131.34,131.09,131.27,7088.0,130.1183,130.3366,130.0885,130.2671,7088.0
2024-08-29 14:00:00,131.21,131.26,130.95,131.26,8979.0,130.2076,130.2572,129.9496,130.2572,8979.0
2024-08-29 14:10:00,131.19,131.3,131.1,131.11,6111.0,130.1877,130.2969,130.0984,130.1084,6111.0
2024-08-29 14:20:00,131.1,131.27,130.73,130.9,9260.0,130.0984,130.2671,129.7313,129.9,9260.0
2024-08-29 14:30:00,130.81,130.9,130.32,130.33,7114.0,129.8107,129.9,129.3244,129.3343,7114.0
2024-08-29 14:40:00,130.33,130.5,129.92,130.33,31865.0,129.3343,129.503,128.9275,129.3343,31865.0
2024-08-29 14:50:00,130.31,130.73,129.95,130.62,13406.0,129.3145,129.7313,128.9572,129.6221,13406.0
2024-08-29 15:00:00,130.61,130.61,130.11,130.15,6642.0,129.6122,129.6122,129.116,129.1557,6642.0
2024-08-29 15:10:00,130.19,130.8,130.07,130.78,7606.0,129.1954,129.8007,129.0763,129.7809,7606.0
2024-08-29 15:20:00,130.8,131.16,130.7,131.12,8360.0,129.8007,130.158,129.7015,130.1183,8360.0
2024-08-29 15:30:00,131.09,131.13,130.81,131.0,17245.0,130.0885,130.1282,129.8107,129.9992,17245.0
2024-08-29 15:40:00,130.98,131.0,130.27,130.33,18240.0,129.9794,129.9992,129.2748,129.3343,18240.0
2024-08-29 15:50:00,130.3,130.45,129.73,130.13,131425.0,129.3045,129.4534,128.7389,129.1358,131425.0
2024-08-30 09:30:00,131.25,132.29,131.12,131.96,13502.0,130.2473,131.2793,130.1183,130.9519,13502.0
2024-08-30 09:40:00,131.79,131.82,129.79,129.87,10580.0,130.7832,130.8129,128.7984,128.8778,10580.0
2024-08-30 09:50:00,129.93,130.92,129.78,130.92,12862.0,128.9374,129.9198,128.7885,129.9198,12862.0
2024-08-30 10:00:00,130.92,131.27,130.73,130.96,14368.0,129.9198,130.2671,129.7313,129.9595,14368.0
2024-08-30 10:10:00,130.94,131.07,130.78,130.78,11560.0,129.9397,130.0687,129.7809,129.7809,11560.0
2024-08-30 10:20:00,130.8,131.0,130.55,130.97,21171.0,129.8007,129.9992,129.5526,129.9694,21171.0
2024-08-30 10:30:00,130.85,130.96,130.74,130.92,11349.0,129.8503,129.9595,129.7412,129.9198,11349.0
2024-08-30 10:40:00,130.93,130.93,130.56,130.78,19139.0,129.9297,129.9297,129.5626,129.7809,19139.0
2024-08-30 10:50:00,130.72,130.84,130.42,130.55,15428.0,129.7213,129.8404,129.4236,129.5526,15428.0
2024-08-30 11:00:00,130.53,130.71,130.52,130.6,13049.0,129.5328,129.7114,129.5229,129.6023,13049.0
2024-08-30 11:10:00,130.6,130.64,130.41,130.41,15618.0,129.6023,129.6419,129.4137,129.4137,15618.0
2024-08-30 11:20:00,130.34,130.45,130.08,130.08,7584.0,129.3442,129.4534,129.0862,129.0862,7584.0
2024-08-30 11:30:00,130.13,130.13,129.75,130.06,11389.0,129.1358,129.1358,128.7587,129.0664,11389.0
2024-08-30 11:40:00,130.03,130.13,129.97,130.02,14525.0,129.0366,129.1358,128.9771,129.0267,14525.0
2024-08-30 11:50:00,130.0,130.01,129.86,129.95,11593.0,129.0068,129.0168,128.8679,128.9572,11593.0
2024-08-30 12:00:00,129.94,130.08,129.63,130.02,13198.0,128.9473,129.0862,128.6397,129.0267,13198.0
2024-08-30 12:10:00,130.08,130.12,129.78,129.83,5041.0,129.0862,129.1259,128.7885,128.8381,5041.0
2024-08-30 12:20:00,129.8,129.86,129.53,129.59,19558.0,128.8084,128.8679,128.5404,128.6,19558.0
2024-08-30 12:30:00,129.59,129.59,129.24,129.57,9508.0,128.6,128.6,128.2526,128.5801,9508.0
2024-08-30 12:40:00,129.51,129.64,129.39,129.61,6722.0,128.5206,128.6496,128.4015,128.6198,6722.0
2024-08-30 12:50:00,129.67,129.88,129.64,129.85,7611.0,128.6794,128.8878,128.6496,128.858,7611.0
2024-08-30 13:00:00,129.78,130.02,129.72,129.87,10258.0,128.7885,129.0267,128.729,128.8778,10258.0
2024-08-30 13:10:00,129.81,129.95,129.56,129.6,10563.0,128.8183,128.9572,128.5702,128.6099,10563.0
2024-08-30 13:20:00,129.66,129.66,129.52,129.56,8005.0,128.6694,128.6694,128.5305,128.5702,8005.0
2024-08-30 13:30:00,129.54,129.67,129.52,129.55,9139.0,128.5504,128.6794,128.5305,128.5603,9139.0
2024-08-30 13:40:00,129.58,129.92,129.55,129.88,10595.0,128.59,128.9275,128.5603,128.8878,10595.0
2024-08-30 13:50:00,129.93,130.07,129.86,129.97,5303.0,128.9374,129.0763,128.8679,128.9771,5303.0
2024-08-30 14:00:00,130.01,130.56,129.93,130.56,11621.0,129.0168,129.5626,128.9374,129.5626,11621.0
2024-08-30 14:10:00,130.48,130.71,130.46,130.59,12798.0,129.4832,129.7114,129.4633,129.5923,12798.0
2024-08-30 14:20:00,130.56,130.65,130.33,130.42,9081.0,129.5626,129.6519,129.3343,129.4236,9081.0
2024-08-30 14:30:00,130.36,130.55,130.36,130.51,11641.0,129.3641,129.5526,129.3641,129.5129,11641.0
2024-08-30 14:40:00,130.55,130.7,130.52,130.67,8645.0,129.5526,129.7015,129.5229,129.6717,8645.0
2024-08-30 14:50:00,130.71,130.82,130.63,130.82,10029.0,129.7114,129.8206,129.632,129.8206,10029.0
2024-08-30 15:00:00,130.82,131.16,130.82,131.03,17655.0,129.8206,130.158,129.8206,130.029,17655.0
2024-08-30 15:10:00,131.08,131.12,130.78,130.88,12728.0,130.0786,130.1183,129.7809,129.8801,12728.0
2024-08-30 15:20:00,130.88,131.2,130.88,131.11,13513.0,129.8801,130.1977,129.8801,130.1084,13513.0
2024-08-30 15:30:00,131.13,131.14,130.63,130.79,24161.0,130.1282,130.1381,129.632,129.7908,24161.0
2024-08-30 15:40:00,130.75,130.88,130.55,130.85,40983.0,129.7511,129.8801,129.5526,129.8503,40983.0
2024-08-30 15:50:00,130.75,131.73,130.72,131.65,162560.0,129.7511,130.7236,129.7213,130.6442,162560.0
2024-09-03 09:30:00,131.69,134.21,131.69,132.56,199492.0,130.6839,133.1847,130.6839,131.5473,199492.0
2024-09-03 09:40:00,132.56,132.93,131.6,131.71,66502.0,131.5473,131.9145,130.5946,130.7038,66502.0
2024-09-03 09:50:00,131.78,132.7,131.0,132.54,43998.0,130.7732,131.6862,129.9992,131.5274,43998.0
2024-09-03 10:00:00,132.33,132.33,129.66,130.1,38838.0,131.319,131.319,128.6694,129.1061,38838.0
2024-09-03 10:10:00,129.99,130.31,129.79,130.21,28204.0,128.9969,129.3145,128.7984,129.2152,28204.0
2024-09-03 10:20:00,130.18,130.29,129.83,130.14,10925.0,129.1855,129.2946,128.8381,129.1458,10925.0
2024-09-03 10:30:00,130.04,130.24,129.92,130.04,16040.0,129.0465,129.245,128.9275,129.0465,16040.0
2024-09-03 10:40:00,130.0,130.29,129.79,129.79,21828.0,129.0068,129.2946,128.7984,128.7984,21828.0
2024-09-03 10:50:00,129.72,130.34,129.69,130.27,13051.0,128.729,129.3442,128.6992,129.2748,13051.0
2024-09-03 11:00:00,130.32,130.66,130.13,130.53,13408.0,129.3244,129.6618,129.1358,129.5328,13408.0
2024-09-03 11:10:00,130.59,130.9,130.45,130.68,5001.0,129.5923,129.9,129.4534,129.6816,5001.0
2024-09-03 11:20:00,130.69,130.92,130.67,130.79,5127.0,129.6916,129.9198,129.6717,129.7908,5127.0
2024-09-03 11:30:00,130.77,130.78,130.48,130.49,7914.0,129.771,129.7809,129.4832,129.4931,7914.0
2024-09-03 11:40:00,130.49,130.71,130.36,130.4,5242.0,129.4931,129.7114,129.3641,129.4038,5242.0
2024-09-03 11:50:00,130.44,130.62,130.31,130.37,11358.0,129.4435,129.6221,129.3145,129.374,11358.0
2024-09-03 12:00:00,130.46,130.51,130.03,130.03,8515.0,129.4633,129.5129,129.0366,129.0366,8515.0
2024-09-03 12:10:00,129.92,130.1,129.61,130.1,9797.0,128.9275,129.1061,128.6198,129.1061,9797.0
2024-09-03 12:20:00,130.15,130.27,129.77,129.93,11968.0,129.1557,129.2748,128.7786,128.9374,11968.0
2024-09-03 12:30:00,129.95,129.95,129.51,129.58,6229.0,128.9572,128.9572,128.5206,128.59,6229.0
2024-09-03 12:40:00,129.53,129.53,129.06,129.2,21045.0,128.5404,128.5404,128.074,128.213,21045.0
2024-09-03 12:50:00,129.28,129.3,129.09,129.26,9661.0,128.2923,128.3122,128.1038,128.2725,9661.0
2024-09-03 13:00:00,129.2,129.2,128.98,129.11,10393.0,128.213,128.213,127.9946,128.1236,10393.0
2024-09-03 13:10:00,129.11,129.11,128.79,129.1,7734.0,128.1236,128.1236,127.8061,128.1137,7734.0
2024-09-03 13:20:00,129.15,129.58,129.07,129.46,6013.0,128.1633,128.59,128.0839,128.471,6013.0
2024-09-03 13:30:00,129.46,129.68,129.06,129.68,2974.0,128.471,128.6893,128.074,128.6893,2974.0
2024-09-03 13:40:00,129.68,129.68,129.37,129.49,4935.0,128.6893,128.6893,128.3817,128.5007,4935.0
2024-09-03 13:50:00,129.48,129.58,129.31,129.34,7331.0,128.4908,128.59,128.3221,128.3519,7331.0
2024-09-03 14:00:00,129.33,129.42,129.17,129.18,7271.0,128.342,128.4313,128.1832,128.1931,7271.0
2024-09-03 14:10:00,129.14,129.36,129.1,129.1,12515.0,128.1534,128.3717,128.1137,128.1137,12515.0
2024-09-03 14:20:00,129.21,129.27,128.88,128.88,57596.0,128.2229,128.2824,127.8954,127.8954,57596.0
2024-09-03 14:30:00,128.88,129.23,128.87,129.1,29221.0,127.8954,128.2427,127.8855,128.1137,29221.0
2024-09-03 14:40:00,129.15,129.24,128.79,128.81,20567.0,128.1633,128.2526,127.8061,127.8259,20567.0
2024-09-03 14:50:00,128.82,128.91,128.6,128.74,20934.0,127.8359,127.9252,127.6175,127.7565,20934.0
2024-09-03 15:00:00,128.69,129.0,128.66,128.8,12320.0,127.7068,128.0145,127.6771,127.816,12320.0
2024-09-03 15:10:00,128.8,129.05,128.67,128.7,12875.0,127.816,128.0641,127.687,127.7168,12875.0
2024-09-03 15:20:00,128.68,128.74,128.53,128.68,10950.0,127.6969,127.7565,127.5481,127.6969,10950.0
2024-09-03 15:30:00,128.72,128.78,127.59,127.83,32885.0,127.7366,127.7962,126.6153,126.8534,32885.0
2024-09-03 15:40:00,127.83,128.12,127.65,127.93,48074.0,126.8534,127.1412,126.6748,126.9527,48074.0
2024-09-03 15:50:00,127.99,128.83,127.56,128.78,133111.0,127.0122,127.8458,126.5855,127.7962,133111.0
2024-09-04 09:30:00,127.83,127.83,126.27,126.99,48572.0,126.8534,126.8534,125.3053,126.0198,48572.0
2024-09-04 09:40:00,127.0,127.15,126.02,126.16,35626.0,126.0298,126.1786,125.0572,125.1962,35626.0
2024-09-04 09:50:00,126.12,127.47,126.12,127.09,54252.0,125.1565,126.4962,125.1565,126.1191,54252.0
2024-09-04 10:00:00,126.99,126.99,125.34,126.06,55618.0,126.0198,126.0198,124.3824,125.0969,55618.0
2024-09-04 10:10:00,125.98,127.24,125.98,126.9,42777.0,125.0176,126.2679,125.0176,125.9305,42777.0
2024-09-04 10:20:00,126.9,127.55,126.72,127.14,31247.0,125.9305,126.5756,125.7519,126.1687,31247.0
2024-09-04 10:30:00,127.13,127.62,126.89,127.29,13952.0,126.1588,126.645,125.9206,126.3175,13952.0
2024-09-04 10:40:00,127.2,127.82,126.73,127.39,13689.0,126.2282,126.8435,125.7618,126.4168,13689.0
2024-09-04 10:50:00,127.34,127.74,127.28,127.55,44482.0,126.3672,126.7641,126.3076,126.5756,44482.0
2024-09-04 11:00:00,127.52,127.74,127.08,127.23,14380.0,126.5458,126.7641,126.1091,126.258,14380.0
2024-09-04 11:10:00,127.12,127.35,127.05,127.15,19376.0,126.1488,126.3771,126.0794,126.1786,19376.0
2024-09-04 11:20:00,127.14,127.29,127.03,127.13,18762.0,126.1687,126.3175,126.0595,126.1588,18762.0
2024-09-04 11:30:00,127.05,127.31,126.88,127.24,12222.0,126.0794,126.3374,125.9107,126.2679,12222.0
2024-09-04 11:40:00,127.14,127.4,127.04,127.23,4906.0,126.1687,126.4267,126.0695,126.258,4906.0
2024-09-04 11:50:00,127.16,127.46,127.02,127.32,9909.0,126.1885,126.4862,126.0496,126.3473,9909.0
2024-09-04 12:00:00,127.2,127.43,127.1,127.43,5344.0,126.2282,126.4565,126.129,126.4565,5344.0
2024-09-04 12:10:00,127.46,127.54,127.29,127.47,6030.0,126.4862,126.5656,126.3175,126.4962,6030.0
2024-09-04 12:20:00,127.41,127.94,127.41,127.79,8042.0,126.4366,126.9626,126.4366,126.8137,8042.0
2024-09-04 12:30:00,127.8,128.11,127.75,127.97,12833.0,126.8236,127.1313,126.774,126.9923,12833.0
2024-09-04 12:40:00,127.98,127.98,127.61,127.71,7588.0,127.0023,127.0023,126.6351,126.7343,7588.0
2024-09-04 12:50:00,127.62,127.68,127.39,127.51,6071.0,126.645,126.7046,126.4168,126.5359,6071.0
2024-09-04 13:00:00,127.55,127.56,127.33,127.49,2701.0,126.5756,126.5855,126.3572,126.516,2701.0
2024-09-04 13:10:00,127.55,127.77,127.44,127.72,9107.0,126.5756,126.7939,126.4664,126.7443,9107.0
2024-09-04 13:20:00,127.72,127.79,127.52,127.53,12776.0,126.7443,126.8137,126.5458,126.5557,12776.0
2024-09-04 13:30:00,127.49,127.72,127.48,127.72,4800.0,126.516,126.7443,126.5061,126.7443,4800.0
2024-09-04 13:40:00,127.72,127.73,127.51,127.61,6054.0,126.7443,126.7542,126.5359,126.6351,6054.0
2024-09-04 13:50:00,127.5,127.63,127.37,127.6,8053.0,126.5259,126.6549,126.3969,126.6252,8053.0
2024-09-04 14:00:00,127.59,127.63,127.39,127.46,8877.0,126.6153,126.6549,126.4168,126.4862,8877.0
2024-09-04 14:10:00,127.47,127.61,127.36,127.38,19073.0,126.4962,126.6351,126.387,126.4069,19073.0
2024-09-04 14:20:00,127.37,127.74,127.36,127.67,15221.0,126.3969,126.7641,126.387,126.6946,15221.0
2024-09-04 14:30:00,127.67,127.98,127.55,127.59,25714.0,126.6946,127.0023,126.5756,126.6153,25714.0
2024-09-04 14:40:00,127.59,127.68,127.45,127.58,5986.0,126.6153,126.7046,126.4763,126.6053,5986.0
2024-09-04 14:50:00,127.57,127.65,127.36,127.39,7944.0,126.5954,126.6748,126.387,126.4168,7944.0
2024-09-04 15:00:00,127.36,127.5,127.27,127.28,5746.0,126.387,126.5259,126.2977,126.3076,5746.0
2024-09-04 15:10:00,127.27,127.55,127.24,127.52,14797.0,126.2977,126.5756,126.2679,126.5458,14797.0
2024-09-04 15:20:00,127.5,128.01,127.47,128.0,19375.0,126.5259,127.032,126.4962,127.0221,19375.0
2024-09-04 15:30:00,128.0,128.0,127.44,127.84,25082.0,127.0221,127.0221,126.4664,126.8633,25082.0
2024-09-04 15:40:00,127.84,128.23,127.79,128.05,63494.0,126.8633,127.2504,126.8137,127.0717,63494.0
2024-09-04 15:50:00,128.1,128.44,127.83,128.28,182928.0,127.1214,127.4588,126.8534,127.3,182928.0
2024-09-05 09:30:00,128.65,129.39,127.87,128.09,44210.0,127.6672,128.4015,126.8931,127.1114,44210.0
2024-09-05 09:40:00,128.09,129.01,127.98,128.59,20297.0,127.1114,128.0244,127.0023,127.6076,20297.0
2024-09-05 09:50:00,128.5,128.61,127.4,127.4,14994.0,127.5183,127.6275,126.4267,126.4267,14994.0
2024-09-05 10:00:00,127.52,128.88,127.5,128.13,16896.0,126.5458,127.8954,126.5259,127.1511,16896.0
2024-09-05 10:10:00,128.19,128.31,127.36,127.93,12892.0,127.2107,127.3298,126.387,126.9527,12892.0
2024-09-05 10:20:00,127.94,128.71,127.86,128.12,17981.0,126.9626,127.7267,126.8832,127.1412,17981.0
2024-09-05 10:30:00,128.13,128.52,128.11,128.18,7722.0,127.1511,127.5381,127.1313,127.2007,7722.0
2024-09-05 10:40:00,128.09,128.26,127.98,128.08,27856.0,127.1114,127.2801,127.0023,127.1015,27856.0
2024-09-05 10:50:00,128.14,128.74,128.04,128.52,61625.0,127.161,127.7565,127.0618,127.5381,61625.0
2024-09-05 11:00:00,128.49,128.68,128.15,128.52,25927.0,127.5084,127.6969,127.171,127.5381,25927.0
2024-09-05 11:10:00,128.52,128.52,128.05,128.24,48744.0,127.5381,127.5381,127.0717,127.2603,48744.0
2024-09-05 11:20:00,128.23,128.35,127.65,127.89,38813.0,127.2504,127.3694,126.6748,126.913,38813.0
2024-09-05 11:30:00,127.85,128.62,127.84,128.3,48032.0,126.8733,127.6374,126.8633,127.3198,48032.0
2024-09-05 11:40:00,128.37,128.38,128.16,128.28,6036.0,127.3893,127.3992,127.1809,127.3,6036.0
2024-09-05 11:50:00,128.21,128.34,127.97,127.97,19616.0,127.2305,127.3595,126.9923,126.9923,19616.0
2024-09-05 12:00:00,128.03,128.15,127.94,127.98,12514.0,127.0519,127.171,126.9626,127.0023,12514.0
2024-09-05 12:10:00,127.98,128.01,127.72,127.81,7344.0,127.0023,127.032,126.7443,126.8336,7344.0
2024-09-05 12:20:00,127.8,128.0,127.73,127.93,6353.0,126.8236,127.0221,126.7542,126.9527,6353.0
2024-09-05 12:30:00,127.95,128.05,127.87,127.9,10652.0,126.9725,127.0717,126.8931,126.9229,10652.0
2024-09-05 12:40:00,127.9,128.08,127.77,127.86,14825.0,126.9229,127.1015,126.7939,126.8832,14825.0
2024-09-05 12:50:00,127.86,127.96,127.72,127.9,8925.0,126.8832,126.9824,126.7443,126.9229,8925.0
2024-09-05 13:00:00,127.87,127.87,127.47,127.57,5353.0,126.8931,126.8931,126.4962,126.5954,5353.0
2024-09-05 13:10:00,127.53,127.58,127.18,127.35,9953.0,126.5557,126.6053,126.2084,126.3771,9953.0
2024-09-05 13:20:00,127.34,127.47,127.11,127.11,8909.0,126.3672,126.4962,126.1389,126.1389,8909.0
2024-09-05 13:30:00,127.15,127.7,127.12,127.52,6958.0,126.1786,126.7244,126.1488,126.5458,6958.0
2024-09-05 13:40:00,127.59,128.21,127.52,127.87,9820.0,126.6153,127.2305,126.5458,126.8931,9820.0
2024-09-05 13:50:00,127.89,128.28,127.74,128.28,21431.0,126.913,127.3,126.7641,127.3,21431.0
2024-09-05 14:00:00,128.33,128.66,128.0,128.45,20740.0,127.3496,127.6771,127.0221,127.4687,20740.0
2024-09-05 14:10:00,128.5,128.65,128.29,128.59,8944.0,127.5183,127.6672,127.3099,127.6076,8944.0
2024-09-05 14:20:00,128.57,128.73,128.41,128.55,8356.0,127.5878,127.7465,127.429,127.5679,8356.0
2024-09-05 14:30:00,128.51,128.81,128.51,128.75,17149.0,127.5282,127.8259,127.5282,127.7664,17149.0
2024-09-05 14:40:00,128.77,128.81,128.58,128.75,49274.0,127.7862,127.8259,127.5977,127.7664,49274.0
2024-09-05 14:50:00,128.76,128.81,128.59,128.63,25780.0,127.7763,127.8259,127.6076,127.6473,25780.0
2024-09-05 15:00:00,128.63,128.7,128.42,128.44,33846.0,127.6473,127.7168,127.4389,127.4588,33846.0
2024-09-05 15:10:00,128.42,128.55,128.22,128.29,51823.0,127.4389,127.5679,127.2404,127.3099,51823.0
2024-09-05 15:20:00,128.29,128.42,128.21,128.4,10420.0,127.3099,127.4389,127.2305,127.4191,10420.0
2024-09-05 15:30:00,128.39,128.72,128.35,128.35,9004.0,127.4091,127.7366,127.3694,127.3694,9004.0
2024-09-05 15:40:00,128.32,128.32,127.98,128.18,14563.0,127.3397,127.3397,127.0023,127.2007,14563.0
2024-09-05 15:50:00,128.26,128.31,127.72,128.26,118203.0,127.2801,127.3298,126.7443,127.2801,118203.0
2024-09-06 09:30:00,128.93,131.85,128.93,131.44,69336.0,127.945,130.8427,127.945,130.4358,69336.0
2024-09-06 09:40:00,131.44,132.47,131.25,132.18,54928.0,130.4358,131.458,130.2473,131.1702,54928.0
2024-09-06 09:50:00,132.04,132.6,131.71,132.35,71926.0,131.0313,131.587,130.7038,131.3389,71926.0
2024-09-06 10:00:00,132.17,132.18,130.96,131.3,32637.0,131.1603,131.1702,129.9595,130.2969,32637.0
2024-09-06 10:10:00,131.3,131.61,130.94,131.22,22912.0,130.2969,130.6045,129.9397,130.2175,22912.0
2024-09-06 10:20:00,131.29,131.45,130.53,130.61,83761.0,130.287,130.4458,129.5328,129.6122,83761.0
2024-09-06 10:30:00,130.63,131.17,130.57,130.88,60488.0,129.632,130.1679,129.5725,129.8801,60488.0
2024-09-06 10:40:00,130.88,131.07,130.55,130.66,37096.0,129.8801,130.0687,129.5526,129.6618,37096.0
2024-09-06 10:50:00,130.66,130.94,130.17,130.23,17884.0,129.6618,129.9397,129.1755,129.2351,17884.0
2024-09-06 11:00:00,130.19,131.82,130.19,130.79,23541.0,129.1954,130.8129,129.1954,129.7908,23541.0
2024-09-06 11:10:00,130.81,131.06,129.83,130.12,10438.0,129.8107,130.0587,128.8381,129.1259,10438.0
2024-09-06 11:20:00,130.25,130.68,130.17,130.65,43127.0,129.2549,129.6816,129.1755,129.6519,43127.0
2024-09-06 11:30:00,130.75,131.35,130.65,130.87,30882.0,129.7511,130.3465,129.6519,129.8702,30882.0
2024-09-06 11:40:00,130.87,130.87,130.33,130.7,45312.0,129.8702,129.8702,129.3343,129.7015,45312.0
2024-09-06 11:50:00,130.68,130.75,130.42,130.49,43744.0,129.6816,129.7511,129.4236,129.4931,43744.0
2024-09-06 12:00:00,130.43,130.76,130.36,130.71,16659.0,129.4336,129.761,129.3641,129.7114,16659.0
2024-09-06 12:10:00,130.62,130.74,130.45,130.46,12017.0,129.6221,129.7412,129.4534,129.4633,12017.0
2024-09-06 12:20:00,130.52,130.66,130.23,130.25,12648.0,129.5229,129.6618,129.2351,129.2549,12648.0
2024-09-06 12:30:00,130.24,130.66,130.13,130.39,8749.0,129.245,129.6618,129.1358,129.3939,8749.0
2024-09-06 12:40:00,130.44,130.73,130.43,130.72,38641.0,129.4435,129.7313,129.4336,129.7213,38641.0
2024-09-06 12:50:00,130.72,131.24,130.66,131.21,22024.0,129.7213,130.2374,129.6618,130.2076,22024.0
2024-09-06 13:00:00,131.25,131.48,131.04,131.32,15483.0,130.2473,130.4755,130.0389,130.3168,15483.0
2024-09-06 13:10:00,131.34,131.45,131.01,131.12,14865.0,130.3366,130.4458,130.0091,130.1183,14865.0
2024-09-06 13:20:00,131.12,131.42,131.11,131.23,10080.0,130.1183,130.416,130.1084,130.2274,10080.0
2024-09-06 13:30:00,131.17,131.35,131.11,131.13,12741.0,130.1679,130.3465,130.1084,130.1282,12741.0
2024-09-06 13:40:00,131.23,131.33,131.14,131.3,18531.0,130.2274,130.3267,130.1381,130.2969,18531.0
2024-09-06 13:50:00,131.34,131.76,131.34,131.53,18048.0,130.3366,130.7534,130.3366,130.5252,18048.0
2024-09-06 14:00:00,131.55,131.6,131.17,131.21,40236.0,130.545,130.5946,130.1679,130.2076,40236.0
2024-09-06 14:10:00,131.16,131.33,130.73,130.73,17882.0,130.158,130.3267,129.7313,129.7313,17882.0
2024-09-06 14:20:00,130.75,130.97,130.75,130.93,30952.0,129.7511,129.9694,129.7511,129.9297,30952.0
2024-09-06 14:30:00,130.93,131.0,130.58,130.6,19918.0,129.9297,129.9992,129.5824,129.6023,19918.0
2024-09-06 14:40:00,130.55,130.74,130.48,130.7,22918.0,129.5526,129.7412,129.4832,129.7015,22918.0
2024-09-06 14:50:00,130.72,130.75,130.58,130.71,43102.0,129.7213,129.7511,129.5824,129.7114,43102.0
2024-09-06 15:00:00,130.72,131.18,130.7,131.17,27478.0,129.7213,130.1778,129.7015,130.1679,27478.0
2024-09-06 15:10:00,131.17,131.17,130.44,130.45,45203.0,130.1679,130.1679,129.4435,129.4534,45203.0
2024-09-06 15:20:00,130.51,130.78,130.45,130.52,34360.0,129.5129,129.7809,129.4534,129.5229,34360.0
2024-09-06 15:30:00,130.51,130.51,129.77,129.84,32724.0,129.5129,129.5129,128.7786,128.8481,32724.0
2024-09-06 15:40:00,129.86,130.7,129.79,130.67,37827.0,128.8679,129.7015,128.7984,129.6717,37827.0
2024-09-06 15:50:00,130.67,130.7,129.98,130.2,243345.0,129.6717,129.7015,128.987,129.2053,243345.0
2024-09-09 09:30:00,130.01,131.56,129.46,131.23,39001.0,129.0168,130.5549,128.471,130.2274,39001.0
2024-09-09 09:40:00,131.42,131.96,130.85,130.85,26559.0,130.416,130.9519,129.8503,129.8503,26559.0
2024-09-09 09:50:00,130.9,131.16,130.62,130.77,20678.0,129.9,130.158,129.6221,129.771,20678.0
2024-09-09 10:00:00,130.87,131.77,130.85,131.75,26602.0,129.8702,130.7633,129.8503,130.7435,26602.0
2024-09-09 10:10:00,131.68,132.18,131.49,131.9,22253.0,130.674,131.1702,130.4855,130.8923,22253.0
2024-09-09 10:20:00,131.99,132.04,131.4,131.4,25916.0,130.9816,131.0313,130.3961,130.3961,25916.0
2024-09-09 10:30:00,131.55,131.7,131.23,131.58,29113.0,130.545,130.6939,130.2274,130.5748,29113.0
2024-09-09 10:40:00,131.56,131.98,131.5,131.89,22523.0,130.5549,130.9717,130.4954,130.8824,22523.0
2024-09-09 10:50:00,131.92,132.54,131.76,132.2,30021.0,130.9122,131.5274,130.7534,131.19,30021.0
2024-09-09 11:00:00,132.2,132.52,132.06,132.25,31302.0,131.19,131.5076,131.0511,131.2396,31302.0
2024-09-09 11:10:00,132.25,132.44,131.92,132.03,30803.0,131.2396,131.4282,130.9122,131.0213,30803.0
2024-09-09 11:20:00,132.08,132.38,132.04,132.28,13686.0,131.0709,131.3687,131.0313,131.2694,13686.0
2024-09-09 11:30:00,132.29,132.56,132.26,132.47,11961.0,131.2793,131.5473,131.2496,131.458,11961.0
2024-09-09 11:40:00,132.5,132.87,132.4,132.85,15093.0,131.4877,131.8549,131.3885,131.8351,15093.0
2024-09-09 11:50:00,132.84,132.99,132.75,132.98,15733.0,131.8251,131.974,131.7358,131.9641,15733.0
2024-09-09 12:00:00,132.96,133.06,132.88,132.99,22153.0,131.9442,132.0435,131.8648,131.974,22153.0
2024-09-09 12:10:00,132.98,133.02,132.71,132.78,9813.0,131.9641,132.0038,131.6961,131.7656,9813.0
2024-09-09 12:20:00,132.78,132.85,132.58,132.64,18905.0,131.7656,131.8351,131.5671,131.6267,18905.0
2024-09-09 12:30:00,132.65,132.89,132.64,132.83,21912.0,131.6366,131.8748,131.6267,131.8152,21912.0
2024-09-09 12:40:00,132.83,132.99,132.82,132.89,17310.0,131.8152,131.974,131.8053,131.8748,17310.0
2024-09-09 12:50:00,132.89,133.01,132.82,132.99,14909.0,131.8748,131.9938,131.8053,131.974,14909.0
2024-09-09 13:00:00,132.98,133.05,132.84,133.03,14178.0,131.9641,132.0335,131.8251,132.0137,14178.0
2024-09-09 13:10:00,133.03,133.05,132.74,132.8,15269.0,132.0137,132.0335,131.7259,131.7854,15269.0
2024-09-09 13:20:00,132.8,132.85,132.65,132.67,9960.0,131.7854,131.8351,131.6366,131.6564,9960.0
2024-09-09 13:30:00,132.63,132.75,132.43,132.71,13091.0,131.6167,131.7358,131.4183,131.6961,13091.0
2024-09-09 13:40:00,132.75,132.79,132.53,132.75,16204.0,131.7358,131.7755,131.5175,131.7358,16204.0
2024-09-09 13:50:00,132.75,132.8,132.44,132.47,17241.0,131.7358,131.7854,131.4282,131.458,17241.0
2024-09-09 14:00:00,132.46,132.52,132.23,132.24,12878.0,131.448,131.5076,131.2198,131.2297,12878.0
2024-09-09 14:10:00,132.23,132.47,132.18,132.44,18537.0,131.2198,131.458,131.1702,131.4282,18537.0
2024-09-09 14:20:00,132.44,132.56,132.29,132.44,14439.0,131.4282,131.5473,131.2793,131.4282,14439.0
2024-09-09 14:30:00,132.39,132.39,131.89,131.89,23314.0,131.3786,131.3786,130.8824,130.8824,23314.0
2024-09-09 14:40:00,131.89,132.23,131.89,132.2,16519.0,130.8824,131.2198,130.8824,131.19,16519.0
2024-09-09 14:50:00,132.22,132.29,132.1,132.13,15283.0,131.2099,131.2793,131.0908,131.1206,15283.0
2024-09-09 15:00:00,132.12,132.35,131.97,132.28,31350.0,131.1106,131.3389,130.9618,131.2694,31350.0
2024-09-09 15:10:00,132.27,132.33,132.05,132.11,35722.0,131.2595,131.319,131.0412,131.1007,35722.0
2024-09-09 15:20:00,132.11,132.2,131.99,132.16,26014.0,131.1007,131.19,130.9816,131.1503,26014.0
2024-09-09 15:30:00,132.16,132.18,131.61,131.78,45855.0,131.1503,131.1702,130.6045,130.7732,45855.0
2024-09-09 15:40:00,131.81,131.96,131.36,131.38,40800.0,130.803,130.9519,130.3564,130.3763,40800.0
2024-09-09 15:50:00,131.35,131.8,131.33,131.61,189788.0,130.3465,130.7931,130.3267,130.6045,189788.0
2024-09-10 09:30:00,132.55,132.6,130.78,131.59,38952.0,131.5374,131.587,129.7809,130.5847,38952.0
2024-09-10 09:40:00,131.64,132.87,131.63,132.58,17695.0,130.6343,131.8549,130.6244,131.5671,17695.0
2024-09-10 09:50:00,132.57,132.97,132.48,132.66,9830.0,131.5572,131.9541,131.4679,131.6465,9830.0
2024-09-10 10:00:00,132.63,132.68,130.8,131.62,17286.0,131.6167,131.6664,129.8007,130.6145,17286.0
2024-09-10 10:10:00,131.59,131.88,130.93,131.75,14185.0,130.5847,130.8725,129.9297,130.7435,14185.0
2024-09-10 10:20:00,131.68,131.72,131.39,131.59,8717.0,130.674,130.7137,130.3862,130.5847,8717.0
2024-09-10 10:30:00,131.56,131.6,130.94,131.16,7681.0,130.5549,130.5946,129.9397,130.158,7681.0
2024-09-10 10:40:00,131.18,131.56,131.04,131.53,16432.0,130.1778,130.5549,130.0389,130.5252,16432.0
2024-09-10 10:50:00,131.54,131.59,131.27,131.5,13812.0,130.5351,130.5847,130.2671,130.4954,13812.0
2024-09-10 11:00:00,131.51,132.06,131.44,132.03,6450.0,130.5053,131.0511,130.4358,131.0213,6450.0
2024-09-10 11:10:00,132.09,132.62,132.07,132.52,37624.0,131.0809,131.6068,131.061,131.5076,37624.0
2024-09-10 11:20:00,132.49,132.73,132.33,132.48,8013.0,131.4778,131.716,131.319,131.4679,8013.0
2024-09-10 11:30:00,132.5,132.55,131.24,131.25,11450.0,131.4877,131.5374,130.2374,130.2473,11450.0
2024-09-10 11:40:00,131.23,131.24,130.89,130.89,4075.0,130.2274,130.2374,129.89,129.89,4075.0
2024-09-10 11:50:00,130.77,131.05,130.57,130.6,11538.0,129.771,130.0488,129.5725,129.6023,11538.0
2024-09-10 12:00:00,130.69,130.83,130.45,130.53,13779.0,129.6916,129.8305,129.4534,129.5328,13779.0
2024-09-10 12:10:00,130.54,130.59,130.37,130.53,13768.0,129.5427,129.5923,129.374,129.5328,13768.0
2024-09-10 12:20:00,130.55,130.89,130.54,130.84,15400.0,129.5526,129.89,129.5427,129.8404,15400.0
2024-09-10 12:30:00,130.77,131.01,130.77,130.84,9180.0,129.771,130.0091,129.771,129.8404,9180.0
2024-09-10 12:40:00,130.91,131.02,130.84,131.02,6771.0,129.9099,130.019,129.8404,130.019,6771.0
2024-09-10 12:50:00,131.02,131.2,130.92,130.97,6622.0,130.019,130.1977,129.9198,129.9694,6622.0
2024-09-10 13:00:00,130.96,131.26,130.87,131.21,11251.0,129.9595,130.2572,129.8702,130.2076,11251.0
2024-09-10 13:10:00,131.21,131.34,131.12,131.18,5251.0,130.2076,130.3366,130.1183,130.1778,5251.0
2024-09-10 13:20:00,131.18,131.44,131.13,131.3,32214.0,130.1778,130.4358,130.1282,130.2969,32214.0
2024-09-10 13:30:00,131.27,131.5,131.27,131.5,10666.0,130.2671,130.4954,130.2671,130.4954,10666.0
2024-09-10 13:40:00,131.54,131.65,131.42,131.42,7025.0,130.5351,130.6442,130.416,130.416,7025.0
2024-09-10 13:50:00,131.43,131.58,131.43,131.47,4808.0,130.4259,130.5748,130.4259,130.4656,4808.0
2024-09-10 14:00:00,131.53,131.76,131.53,131.7,6001.0,130.5252,130.7534,130.5252,130.6939,6001.0
2024-09-10 14:10:00,131.71,131.72,131.51,131.69,4915.0,130.7038,130.7137,130.5053,130.6839,4915.0
2024-09-10 14:20:00,131.75,131.86,131.55,131.82,6712.0,130.7435,130.8526,130.545,130.8129,6712.0
2024-09-10 14:30:00,131.87,132.1,131.84,132.08,4578.0,130.8626,131.0908,130.8328,131.0709,4578.0
2024-09-10 14:40:00,132.08,132.24,132.07,132.09,8713.0,131.0709,131.2297,131.061,131.0809,8713.0
2024-09-10 14:50:00,132.13,132.15,131.96,132.06,6258.0,131.1206,131.1404,130.9519,131.0511,6258.0
2024-09-10 15:00:00,132.0,132.01,131.81,131.92,12259.0,130.9916,131.0015,130.803,130.9122,12259.0
2024-09-10 15:10:00,131.92,132.22,131.88,132.21,14191.0,130.9122,131.2099,130.8725,131.2,14191.0
2024-09-10 15:20:00,132.19,132.66,132.18,132.47,26523.0,131.1801,131.6465,131.1702,131.458,26523.0
2024-09-10 15:30:00,132.47,132.55,132.13,132.44,27948.0,131.458,131.5374,131.1206,131.4282,27948.0
2024-09-10 15:40:00,132.44,132.98,132.38,132.81,41725.0,131.4282,131.9641,131.3687,131.7954,41725.0
2024-09-10 15:50:00,132.81,132.83,132.5,132.69,179756.0,131.7954,131.8152,131.4877,131.6763,179756.0
2024-09-11 09:30:00,131.0,131.75,130.3,130.35,34257.0,129.9992,130.7435,129.3045,129.3542,34257.0
2024-09-11 09:40:00,130.15,130.59,129.59,130.31,34319.0,129.1557,129.5923,128.6,129.3145,34319.0
2024-09-11 09:50:00,130.4,130.65,129.52,129.86,26232.0,129.4038,129.6519,128.5305,128.8679,26232.0
2024-09-11 10:00:00,129.83,129.98,128.92,129.15,23202.0,128.8381,128.987,127.9351,128.1633,23202.0
2024-09-11 10:10:00,129.2,129.52,128.19,128.37,25318.0,128.213,128.5305,127.2107,127.3893,25318.0
2024-09-11 10:20:00,128.26,128.72,127.86,128.72,95910.0,127.2801,127.7366,126.8832,127.7366,95910.0
2024-09-11 10:30:00,128.63,128.67,128.07,128.56,115712.0,127.6473,127.687,127.0916,127.5778,115712.0
2024-09-11 10:40:00,128.49,128.59,128.31,128.34,10573.0,127.5084,127.6076,127.3298,127.3595,10573.0
2024-09-11 10:50:00,128.41,128.62,128.12,128.62,12400.0,127.429,127.6374,127.1412,127.6374,12400.0
2024-09-11 11:00:00,128.64,128.84,128.41,128.65,12471.0,127.6572,127.8557,127.429,127.6672,12471.0
2024-09-11 11:10:00,128.62,129.29,128.62,128.93,15812.0,127.6374,128.3023,127.6374,127.945,15812.0
2024-09-11 11:20:00,128.86,129.12,128.82,129.05,13388.0,127.8755,128.1336,127.8359,128.0641,13388.0
2024-09-11 11:30:00,129.06,129.19,128.98,129.12,16924.0,128.074,128.203,127.9946,128.1336,16924.0
2024-09-11 11:40:00,129.03,129.19,128.88,129.05,13588.0,128.0442,128.203,127.8954,128.0641,13588.0
2024-09-11 11:50:00,128.93,129.02,128.47,128.94,17392.0,127.945,128.0343,127.4885,127.9549,17392.0
2024-09-11 12:00:00,128.93,129.31,128.86,128.86,11765.0,127.945,128.3221,127.8755,127.8755,11765.0
2024-09-11 12:10:00,128.88,129.03,128.73,129.03,10079.0,127.8954,128.0442,127.7465,128.0442,10079.0
2024-09-11 12:20:00,129.04,129.25,128.85,129.24,16585.0,128.0542,128.2626,127.8656,128.2526,16585.0
2024-09-11 12:30:00,129.22,129.37,129.0,129.32,17697.0,128.2328,128.3817,128.0145,128.332,17697.0
2024-09-11 12:40:00,129.37,129.43,129.1,129.15,8269.0,128.3817,128.4412,128.1137,128.1633,8269.0
2024-09-11 12:50:00,129.23,129.44,129.23,129.27,11643.0,128.2427,128.4511,128.2427,128.2824,11643.0
2024-09-11 13:00:00,129.32,129.8,129.31,129.64,12539.0,128.332,128.8084,128.3221,128.6496,12539.0
2024-09-11 13:10:00,129.7,129.82,129.69,129.72,8286.0,128.7091,128.8282,128.6992,128.729,8286.0
2024-09-11 13:20:00,129.66,129.79,129.37,129.78,10468.0,128.6694,128.7984,128.3817,128.7885,10468.0
2024-09-11 13:30:00,129.73,130.15,129.62,130.14,45467.0,128.7389,129.1557,128.6297,129.1458,45467.0
2024-09-11 13:40:00,130.21,130.62,130.2,130.62,17278.0,129.2152,129.6221,129.2053,129.6221,17278.0
2024-09-11 13:50:00,130.66,130.68,130.25,130.37,10667.0,129.6618,129.6816,129.2549,129.374,10667.0
2024-09-11 14:00:00,130.43,130.58,130.24,130.56,14146.0,129.4336,129.5824,129.245,129.5626,14146.0
2024-09-11 14:10:00,130.56,130.57,130.22,130.33,5720.0,129.5626,129.5725,129.2252,129.3343,5720.0
2024-09-11 14:20:00,130.32,130.58,130.27,130.48,9083.0,129.3244,129.5824,129.2748,129.4832,9083.0
2024-09-11 14:30:00,130.52,130.88,130.5,130.88,7471.0,129.5229,129.8801,129.503,129.8801,7471.0
2024-09-11 14:40:00,130.97,131.22,130.95,131.07,10376.0,129.9694,130.2175,129.9496,130.0687,10376.0
2024-09-11 14:50:00,131.02,131.08,130.76,131.06,7800.0,130.019,130.0786,129.761,130.0587,7800.0
2024-09-11 15:00:00,131.03,131.14,130.88,131.06,11804.0,130.029,130.1381,129.8801,130.0587,11804.0
2024-09-11 15:10:00,131.1,131.23,131.01,131.23,11664.0,130.0984,130.2274,130.0091,130.2274,11664.0
2024-09-11 15:20:00,131.21,131.5,131.2,131.47,34484.0,130.2076,130.4954,130.1977,130.4656,34484.0
2024-09-11 15:30:00,131.46,131.6,130.89,130.89,18772.0,130.4557,130.5946,129.89,129.89,18772.0
2024-09-11 15:40:00,130.89,131.08,130.64,131.08,24239.0,129.89,130.0786,129.6419,130.0786,24239.0
2024-09-11 15:50:00,131.06,131.66,130.69,131.39,102829.0,130.0587,130.6542,129.6916,130.3862,102829.0
2024-09-12 09:30:00,131.93,133.09,131.81,132.79,23406.0,130.9221,132.0732,130.803,131.7755,23406.0
2024-09-12 09:40:00,132.92,134.71,132.91,132.92,62118.0,131.9045,133.6809,131.8946,131.9045,62118.0
2024-09-12 09:50:00,132.78,133.69,132.58,133.33,16068.0,131.7656,132.6686,131.5671,132.3114,16068.0
2024-09-12 10:00:00,133.39,133.4,132.75,133.18,15496.0,132.3709,132.3809,131.7358,132.1625,15496.0
2024-09-12 10:10:00,133.17,133.64,132.95,133.64,15435.0,132.1526,132.619,131.9343,132.619,15435.0
2024-09-12 10:20:00,133.61,134.37,133.53,134.34,10965.0,132.5893,133.3435,132.5099,133.3137,10965.0
2024-09-12 10:30:00,134.37,135.08,134.24,134.99,24080.0,133.3435,134.048,133.2144,133.9587,24080.0
2024-09-12 10:40:00,134.95,135.25,134.88,135.22,17837.0,133.919,134.2167,133.8496,134.187,17837.0
2024-09-12 10:50:00,135.2,135.21,134.25,134.28,26596.0,134.1671,134.177,133.2244,133.2541,26596.0
2024-09-12 11:00:00,134.17,134.54,134.02,134.15,10622.0,133.145,133.5122,132.9961,133.1251,10622.0
2024-09-12 11:10:00,134.14,134.31,133.95,134.19,17799.0,133.1152,133.2839,132.9267,133.1648,17799.0
2024-09-12 11:20:00,134.07,134.23,133.8,134.02,9580.0,133.0457,133.2045,132.7778,132.9961,9580.0
2024-09-12 11:30:00,133.86,134.32,133.86,134.08,7801.0,132.8373,133.2938,132.8373,133.0557,7801.0
2024-09-12 11:40:00,134.21,134.3,133.93,134.02,5032.0,133.1847,133.274,132.9068,132.9961,5032.0
2024-09-12 11:50:00,133.91,133.99,133.52,133.66,6219.0,132.887,132.9664,132.4999,132.6389,6219.0
2024-09-12 12:00:00,133.56,133.68,133.55,133.62,3575.0,132.5396,132.6587,132.5297,132.5992,3575.0
2024-09-12 12:10:00,133.59,133.75,133.44,133.63,7784.0,132.5694,132.7282,132.4206,132.6091,7784.0
2024-09-12 12:20:00,133.64,133.68,133.37,133.42,7206.0,132.619,132.6587,132.3511,132.4007,7206.0
2024-09-12 12:30:00,133.39,133.49,133.34,133.37,8205.0,132.3709,132.4702,132.3213,132.3511,8205.0
2024-09-12 12:40:00,133.29,133.58,133.28,133.58,6901.0,132.2717,132.5595,132.2618,132.5595,6901.0
2024-09-12 12:50:00,133.6,134.19,133.6,134.16,20293.0,132.5793,133.1648,132.5793,133.1351,20293.0
2024-09-12 13:00:00,134.14,134.32,134.11,134.29,8341.0,133.1152,133.2938,133.0854,133.2641,8341.0
2024-09-12 13:10:00,134.29,134.36,134.05,134.25,29598.0,133.2641,133.3335,133.0259,133.2244,29598.0
2024-09-12 13:20:00,134.21,134.41,134.17,134.41,41892.0,133.1847,133.3831,133.145,133.3831,41892.0
2024-09-12 13:30:00,134.5,134.67,134.43,134.66,8705.0,133.4725,133.6412,133.403,133.6312,8705.0
2024-09-12 13:40:00,134.7,134.98,134.61,134.98,7015.0,133.6709,133.9488,133.5816,133.9488,7015.0
2024-09-12 13:50:00,134.99,135.54,134.97,135.47,13400.0,133.9587,134.5045,133.9389,134.435,13400.0
2024-09-12 14:00:00,135.44,135.45,134.81,134.91,11634.0,134.4053,134.4152,133.7801,133.8793,11634.0
2024-09-12 14:10:00,134.93,134.93,134.69,134.69,9428.0,133.8992,133.8992,133.661,133.661,9428.0
2024-09-12 14:20:00,134.68,134.82,134.63,134.69,12184.0,133.6511,133.79,133.6015,133.661,12184.0
2024-09-12 14:30:00,134.71,134.81,134.59,134.76,8717.0,133.6809,133.7801,133.5618,133.7305,8717.0
2024-09-12 14:40:00,134.75,134.83,134.66,134.69,5656.0,133.7206,133.7999,133.6312,133.661,5656.0
2024-09-12 14:50:00,134.71,134.82,134.11,134.82,10693.0,133.6809,133.79,133.0854,133.79,10693.0
2024-09-12 15:00:00,134.75,134.89,134.56,134.84,7668.0,133.7206,133.8595,133.532,133.8099,7668.0
2024-09-12 15:10:00,134.84,134.85,134.66,134.72,8920.0,133.8099,133.8198,133.6312,133.6908,8920.0
2024-09-12 15:20:00,134.65,134.81,134.61,134.8,9063.0,133.6213,133.7801,133.5816,133.7702,9063.0
2024-09-12 15:30:00,134.78,134.93,134.67,134.82,16568.0,133.7503,133.8992,133.6412,133.79,16568.0
2024-09-12 15:40:00,134.82,134.96,134.69,134.74,25782.0,133.79,133.9289,133.661,133.7106,25782.0
2024-09-12 15:50:00,134.71,135.35,134.65,135.3,126335.0,133.6809,134.316,133.6213,134.2663,126335.0
2024-09-13 09:30:00,137.0,138.79,137.0,138.02,54291.0,135.9534,137.7297,135.9534,136.9656,54291.0
2024-09-13 09:40:00,137.91,139.02,137.57,139.01,61507.0,136.8564,137.9579,136.519,137.948,61507.0
2024-09-13 09:50:00,138.99,139.58,138.56,139.2,23323.0,137.9282,138.5137,137.5014,138.1366,23323.0
2024-09-13 10:00:00,139.45,139.68,138.31,138.76,28318.0,138.3846,138.6129,137.2534,137.6999,28318.0
2024-09-13 10:10:00,138.99,139.33,138.79,138.93,17876.0,137.9282,138.2656,137.7297,137.8686,17876.0
2024-09-13 10:20:00,138.89,139.45,138.79,139.07,10819.0,137.8289,138.3846,137.7297,138.0075,10819.0
2024-09-13 10:30:00,139.12,139.16,138.59,138.92,14686.0,138.0572,138.0969,137.5312,137.8587,14686.0
2024-09-13 10:40:00,138.93,138.98,138.57,138.8,28425.0,137.8686,137.9182,137.5114,137.7396,28425.0
2024-09-13 10:50:00,138.86,139.27,138.6,139.27,74343.0,137.7992,138.206,137.5411,138.206,74343.0
2024-09-13 11:00:00,139.27,139.29,138.82,139.0,35156.0,138.206,138.2259,137.7595,137.9381,35156.0
2024-09-13 11:10:00,138.73,139.15,138.73,138.99,14177.0,137.6701,138.0869,137.6701,137.9282,14177.0
2024-09-13 11:20:00,138.87,139.48,138.87,139.4,22001.0,137.8091,138.4144,137.8091,138.335,22001.0
2024-09-13 11:30:00,139.38,140.0,139.34,140.0,13931.0,138.3152,138.9304,138.2755,138.9304,13931.0
2024-09-13 11:40:00,140.03,140.38,139.94,140.24,30266.0,138.9602,139.3075,138.8709,139.1686,30266.0
2024-09-13 11:50:00,140.19,140.47,140.17,140.45,19661.0,139.119,139.3969,139.0991,139.377,19661.0
2024-09-13 12:00:00,140.46,140.66,140.32,140.56,32038.0,139.3869,139.5854,139.248,139.4862,32038.0
2024-09-13 12:10:00,140.56,140.77,140.54,140.72,28806.0,139.4862,139.6946,139.4663,139.6449,28806.0
2024-09-13 12:20:00,140.67,140.67,139.99,140.17,19847.0,139.5953,139.5953,138.9205,139.0991,19847.0
2024-09-13 12:30:00,140.15,140.25,139.86,139.9,25358.0,139.0793,139.1785,138.7915,138.8312,25358.0
2024-09-13 12:40:00,139.87,140.01,139.78,139.78,13514.0,138.8014,138.9404,138.7121,138.7121,13514.0
2024-09-13 12:50:00,139.84,139.95,139.5,139.5,31581.0,138.7717,138.8808,138.4343,138.4343,31581.0
2024-09-13 13:00:00,139.56,140.0,139.5,139.75,14347.0,138.4938,138.9304,138.4343,138.6824,14347.0
2024-09-13 13:10:00,139.75,139.91,139.72,139.78,8507.0,138.6824,138.8411,138.6526,138.7121,8507.0
2024-09-13 13:20:00,139.78,140.07,139.72,140.05,14646.0,138.7121,138.9999,138.6526,138.9801,14646.0
2024-09-13 13:30:00,140.1,140.11,139.96,139.96,17125.0,139.0297,139.0396,138.8907,138.8907,17125.0
2024-09-13 13:40:00,139.96,140.23,139.93,140.09,15342.0,138.8907,139.1587,138.861,139.0198,15342.0
2024-09-13 13:50:00,140.09,140.19,139.76,139.83,17083.0,139.0198,139.119,138.6923,138.7617,17083.0
2024-09-13 14:00:00,139.77,139.82,139.26,139.72,15702.0,138.7022,138.7518,138.1961,138.6526,15702.0
2024-09-13 14:10:00,139.72,139.87,139.61,139.84,9194.0,138.6526,138.8014,138.5434,138.7717,9194.0
2024-09-13 14:20:00,139.84,139.86,139.25,139.33,24331.0,138.7717,138.7915,138.1862,138.2656,24331.0
2024-09-13 14:30:00,139.28,139.34,139.07,139.18,11412.0,138.2159,138.2755,138.0075,138.1167,11412.0
2024-09-13 14:40:00,139.24,139.51,139.21,139.27,24678.0,138.1762,138.4442,138.1465,138.206,24678.0
2024-09-13 14:50:00,139.15,139.15,138.76,138.77,11741.0,138.0869,138.0869,137.6999,137.7098,11741.0
2024-09-13 15:00:00,138.83,138.97,138.53,138.84,17487.0,137.7694,137.9083,137.4717,137.7793,17487.0
2024-09-13 15:10:00,138.79,139.12,138.74,139.08,15949.0,137.7297,138.0572,137.6801,138.0175,15949.0
2024-09-13 15:20:00,139.05,139.36,138.96,139.29,18597.0,137.9877,138.2953,137.8984,138.2259,18597.0
2024-09-13 15:30:00,139.23,139.48,139.04,139.18,18486.0,138.1663,138.4144,137.9778,138.1167,18486.0
2024-09-13 15:40:00,139.18,139.55,138.93,139.43,22041.0,138.1167,138.4839,137.8686,138.3648,22041.0
2024-09-13 15:50:00,139.43,139.71,139.17,139.55,125104.0,138.3648,138.6427,138.1068,138.4839,125104.0
2024-09-16 09:30:00,140.73,141.18,138.85,139.15,51437.0,139.6549,140.1014,137.7892,138.0869,51437.0
2024-09-16 09:40:00,139.08,139.41,137.82,139.41,32132.0,138.0175,138.3449,136.7671,138.3449,32132.0
2024-09-16 09:50:00,139.58,140.08,139.33,139.89,15443.0,138.5137,139.0098,138.2656,138.8213,15443.0
2024-09-16 10:00:00,139.91,140.45,139.55,140.36,20300.0,138.8411,139.377,138.4839,139.2877,20300.0
2024-09-16 10:10:00,140.29,140.41,140.05,140.17,19067.0,139.2182,139.3373,138.9801,139.0991,19067.0
2024-09-16 10:20:00,140.33,140.64,139.2,139.41,36169.0,139.2579,139.5656,138.1366,138.3449,36169.0
2024-09-16 10:30:00,139.26,139.65,138.96,139.5,15785.0,138.1961,138.5831,137.8984,138.4343,15785.0
2024-09-16 10:40:00,139.56,139.84,139.46,139.67,13428.0,138.4938,138.7717,138.3946,138.603,13428.0
2024-09-16 10:50:00,139.69,139.89,139.53,139.61,17805.0,138.6228,138.8213,138.464,138.5434,17805.0
2024-09-16 11:00:00,139.6,139.8,139.41,139.75,8255.0,138.5335,138.732,138.3449,138.6824,8255.0
2024-09-16 11:10:00,139.81,139.87,139.32,139.41,15224.0,138.7419,138.8014,138.2556,138.3449,15224.0
2024-09-16 11:20:00,139.39,139.39,138.92,139.1,10753.0,138.3251,138.3251,137.8587,138.0373,10753.0
2024-09-16 11:30:00,139.12,139.2,139.01,139.12,6195.0,138.0572,138.1366,137.948,138.0572,6195.0
2024-09-16 11:40:00,139.12,139.72,139.12,139.72,44690.0,138.0572,138.6526,138.0572,138.6526,44690.0
2024-09-16 11:50:00,139.73,139.92,139.55,139.61,63043.0,138.6625,138.8511,138.4839,138.5434,63043.0
2024-09-16 12:00:00,139.61,139.61,139.37,139.49,5795.0,138.5434,138.5434,138.3053,138.4243,5795.0
2024-09-16 12:10:00,139.49,139.6,139.31,139.6,12313.0,138.4243,138.5335,138.2457,138.5335,12313.0
2024-09-16 12:20:00,139.6,140.08,139.57,139.99,27017.0,138.5335,139.0098,138.5037,138.9205,27017.0
2024-09-16 12:30:00,140.05,140.06,139.91,140.02,4014.0,138.9801,138.99,138.8411,138.9503,4014.0
2024-09-16 12:40:00,140.0,140.11,139.79,140.11,8519.0,138.9304,139.0396,138.722,139.0396,8519.0
2024-09-16 12:50:00,140.12,140.25,140.06,140.18,5519.0,139.0495,139.1785,138.99,139.1091,5519.0
2024-09-16 13:00:00,140.22,140.23,140.0,140.09,6645.0,139.1488,139.1587,138.9304,139.0198,6645.0
2024-09-16 13:10:00,140.11,140.2,140.04,140.04,6412.0,139.0396,139.1289,138.9701,138.9701,6412.0
2024-09-16 13:20:00,140.11,140.3,140.06,140.24,10904.0,139.0396,139.2282,138.99,139.1686,10904.0
2024-09-16 13:30:00,140.23,140.64,140.21,140.64,17562.0,139.1587,139.5656,139.1388,139.5656,17562.0
2024-09-16 13:40:00,140.67,140.67,140.43,140.49,16747.0,139.5953,139.5953,139.3572,139.4167,16747.0
2024-09-16 13:50:00,140.47,140.52,140.4,140.46,4807.0,139.3969,139.4465,139.3274,139.3869,4807.0
2024-09-16 14:00:00,140.46,140.63,140.18,140.63,21473.0,139.3869,139.5556,139.1091,139.5556,21473.0
2024-09-16 14:10:00,140.65,141.07,140.63,140.68,22657.0,139.5755,139.9923,139.5556,139.6052,22657.0
2024-09-16 14:20:00,140.63,140.74,140.54,140.7,3909.0,139.5556,139.6648,139.4663,139.6251,3909.0
2024-09-16 14:30:00,140.71,140.72,140.38,140.56,8470.0,139.635,139.6449,139.3075,139.4862,8470.0
2024-09-16 14:40:00,140.44,140.44,140.19,140.34,11340.0,139.3671,139.3671,139.119,139.2678,11340.0
2024-09-16 14:50:00,140.32,140.52,140.25,140.52,9220.0,139.248,139.4465,139.1785,139.4465,9220.0
2024-09-16 15:00:00,140.48,140.51,140.16,140.16,11035.0,139.4068,139.4365,139.0892,139.0892,11035.0
2024-09-16 15:10:00,140.15,140.16,139.87,139.95,14224.0,139.0793,139.0892,138.8014,138.8808,14224.0
2024-09-16 15:20:00,139.96,140.08,139.91,140.03,6108.0,138.8907,139.0098,138.8411,138.9602,6108.0
2024-09-16 15:30:00,140.03,140.24,139.91,140.24,17475.0,138.9602,139.1686,138.8411,139.1686,17475.0
2024-09-16 15:40:00,140.29,140.46,140.13,140.18,15238.0,139.2182,139.3869,139.0594,139.1091,15238.0
2024-09-16 15:50:00,140.21,140.49,139.74,140.06,124817.0,139.1388,139.4167,138.6724,138.99,124817.0
2024-09-17 09:30:00,141.0,141.43,139.59,139.78,43533.0,140.122,140.5494,138.7208,138.9096,43533.0
2024-09-17 09:40:00,139.61,140.31,139.28,140.08,25896.0,138.7407,139.4363,138.4127,139.2078,25896.0
2024-09-17 09:50:00,140.04,140.72,139.98,140.05,19506.0,139.168,139.8438,139.1084,139.178,19506.0
2024-09-17 10:00:00,140.08,140.75,139.78,140.68,19039.0,139.2078,139.8736,138.9096,139.804,19039.0
2024-09-17 10:10:00,140.68,141.04,140.6,140.9,10638.0,139.804,140.1618,139.7245,140.0227,10638.0
2024-09-17 10:20:00,140.92,141.02,140.38,140.43,17975.0,140.0425,140.1419,139.5059,139.5556,17975.0
2024-09-17 10:30:00,140.39,140.47,139.9,140.08,46987.0,139.5158,139.5953,139.0289,139.2078,46987.0
2024-09-17 10:40:00,140.04,140.44,140.0,140.22,9118.0,139.168,139.5655,139.1283,139.3469,9118.0
2024-09-17 10:50:00,140.21,140.28,140.04,140.22,10557.0,139.337,139.4065,139.168,139.3469,10557.0
2024-09-17 11:00:00,140.29,140.54,140.2,140.36,12774.0,139.4165,139.6649,139.327,139.486,12774.0
2024-09-17 11:10:00,140.3,140.65,140.24,140.5,26339.0,139.4264,139.7742,139.3668,139.6252,26339.0
2024-09-17 11:20:00,140.44,140.5,140.25,140.47,6039.0,139.5655,139.6252,139.3767,139.5953,6039.0
2024-09-17 11:30:00,140.55,140.7,140.45,140.63,7783.0,139.6748,139.8239,139.5755,139.7543,7783.0
2024-09-17 11:40:00,140.62,140.66,140.3,140.3,6919.0,139.7444,139.7842,139.4264,139.4264,6919.0
2024-09-17 11:50:00,140.3,140.39,139.99,140.0,15690.0,139.4264,139.5158,139.1183,139.1283,15690.0
2024-09-17 12:00:00,140.07,140.33,140.03,140.17,11450.0,139.1978,139.4562,139.1581,139.2972,11450.0
2024-09-17 12:10:00,140.22,140.44,140.17,140.17,12227.0,139.3469,139.5655,139.2972,139.2972,12227.0
2024-09-17 12:20:00,140.24,140.47,139.96,140.32,15680.0,139.3668,139.5953,139.0885,139.4463,15680.0
2024-09-17 12:30:00,140.27,140.27,139.62,139.92,7470.0,139.3966,139.3966,138.7506,139.0488,7470.0
2024-09-17 12:40:00,139.94,140.01,139.2,139.2,9240.0,139.0686,139.1382,138.3332,138.3332,9240.0
2024-09-17 12:50:00,138.92,139.44,138.87,139.06,16915.0,138.055,138.5718,138.0053,138.1941,16915.0
2024-09-17 13:00:00,139.05,139.26,138.96,139.22,8684.0,138.1842,138.3929,138.0947,138.3531,8684.0
2024-09-17 13:10:00,139.34,139.4,139.03,139.39,4776.0,138.4724,138.532,138.1643,138.5221,4776.0
2024-09-17 13:20:00,139.63,140.11,139.63,139.9,6789.0,138.7606,139.2376,138.7606,139.0289,6789.0
2024-09-17 13:30:00,140.04,140.16,139.62,139.73,22634.0,139.168,139.2873,138.7506,138.8599,22634.0
2024-09-17 13:40:00,139.69,140.05,139.41,139.88,10902.0,138.8202,139.178,138.5419,139.009,10902.0
2024-09-17 13:50:00,139.98,140.24,139.89,139.89,8578.0,139.1084,139.3668,139.0189,139.0189,8578.0
2024-09-17 14:00:00,139.78,139.95,139.75,139.81,7869.0,138.9096,139.0786,138.8798,138.9394,7869.0
2024-09-17 14:10:00,139.83,139.83,139.45,139.58,8835.0,138.9593,138.9593,138.5817,138.7109,8835.0
2024-09-17 14:20:00,139.58,139.84,139.58,139.8,11803.0,138.7109,138.9693,138.7109,138.9295,11803.0
2024-09-17 14:30:00,139.78,140.0,139.74,139.81,29080.0,138.9096,139.1283,138.8699,138.9394,29080.0
2024-09-17 14:40:00,139.82,140.09,139.55,139.65,22461.0,138.9494,139.2177,138.6811,138.7804,22461.0
2024-09-17 14:50:00,139.53,139.81,139.49,139.77,7496.0,138.6612,138.9394,138.6214,138.8997,7496.0
2024-09-17 15:00:00,139.72,139.89,139.56,139.64,11019.0,138.85,139.0189,138.691,138.7705,11019.0
2024-09-17 15:10:00,139.62,139.72,139.55,139.71,14326.0,138.7506,138.85,138.6811,138.8401,14326.0
2024-09-17 15:20:00,139.68,139.77,139.47,139.77,13882.0,138.8103,138.8997,138.6016,138.8997,13882.0
2024-09-17 15:30:00,139.75,139.75,139.36,139.64,28601.0,138.8798,138.8798,138.4922,138.7705,28601.0
2024-09-17 15:40:00,139.63,139.98,139.53,139.98,82298.0,138.7606,139.1084,138.6612,139.1084,82298.0
2024-09-17 15:50:00,140.0,140.53,139.71,140.48,117514.0,139.1283,139.655,138.8401,139.6053,117514.0
2024-09-18 09:30:00,140.83,141.02,139.48,139.48,31962.0,139.9531,140.1419,138.6115,138.6115,31962.0
2024-09-18 09:40:00,139.48,139.92,139.06,139.69,9024.0,138.6115,139.0488,138.1941,138.8202,9024.0
2024-09-18 09:50:00,139.81,139.81,139.03,139.19,21613.0,138.9394,138.9394,138.1643,138.3233,21613.0
2024-09-18 10:00:00,139.15,139.61,138.98,139.52,52238.0,138.2836,138.7407,138.1146,138.6513,52238.0
2024-09-18 10:10:00,139.47,139.72,139.06,139.34,43991.0,138.6016,138.85,138.1941,138.4724,43991.0
2024-09-18 10:20:00,139.44,140.32,139.29,140.02,11684.0,138.5718,139.4463,138.4227,139.1481,11684.0
2024-09-18 10:30:00,139.92,139.92,138.94,139.08,9386.0,139.0488,139.0488,138.0749,138.214,9386.0
2024-09-18 10:40:00,139.03,139.22,138.73,139.07,8516.0,138.1643,138.3531,137.8662,138.2041,8516.0
2024-09-18 10:50:00,138.98,139.33,138.79,139.0,27670.0,138.1146,138.4624,137.9258,138.1345,27670.0
2024-09-18 11:00:00,138.93,139.76,138.92,139.65,30664.0,138.0649,138.8898,138.055,138.7804,30664.0
2024-09-18 11:10:00,139.56,139.56,139.1,139.3,13625.0,138.691,138.691,138.2339,138.4326,13625.0
2024-09-18 11:20:00,139.31,140.08,139.29,139.98,20972.0,138.4426,139.2078,138.4227,139.1084,20972.0
2024-09-18 11:30:00,139.88,140.04,139.71,139.95,11407.0,139.009,139.168,138.8401,139.0786,11407.0
2024-09-18 11:40:00,139.88,139.94,139.66,139.67,7391.0,139.009,139.0686,138.7904,138.8003,7391.0
2024-09-18 11:50:00,139.75,139.99,139.59,139.63,14033.0,138.8798,139.1183,138.7208,138.7606,14033.0
2024-09-18 12:00:00,139.57,139.69,139.5,139.67,12543.0,138.7009,138.8202,138.6314,138.8003,12543.0
2024-09-18 12:10:00,139.68,139.89,139.64,139.72,7111.0,138.8103,139.0189,138.7705,138.85,7111.0
2024-09-18 12:20:00,139.72,139.92,139.67,139.92,8679.0,138.85,139.0488,138.8003,139.0488,8679.0
2024-09-18 12:30:00,139.89,140.35,139.86,140.35,11601.0,139.0189,139.4761,138.9891,139.4761,11601.0
2024-09-18 12:40:00,140.37,140.68,140.16,140.43,24867.0,139.496,139.804,139.2873,139.5556,24867.0
2024-09-18 12:50:00,140.44,140.53,140.23,140.45,11002.0,139.5655,139.655,139.3568,139.5755,11002.0
2024-09-18 13:00:00,140.41,140.45,140.16,140.31,10801.0,139.5357,139.5755,139.2873,139.4363,10801.0
2024-09-18 13:10:00,140.28,140.4,140.13,140.28,11148.0,139.4065,139.5258,139.2575,139.4065,11148.0
2024-09-18 13:20:00,140.27,140.42,140.06,140.39,16000.0,139.3966,139.5456,139.1879,139.5158,16000.0
2024-09-18 13:30:00,140.5,140.82,140.42,140.56,13320.0,139.6252,139.9432,139.5456,139.6848,13320.0
2024-09-18 13:40:00,140.59,140.67,140.37,140.42,16185.0,139.7146,139.7941,139.496,139.5456,16185.0
2024-09-18 13:50:00,140.43,140.57,140.14,140.38,27380.0,139.5556,139.6947,139.2674,139.5059,27380.0
2024-09-18 14:00:00,140.09,143.06,140.09,141.64,83327.0,139.2177,142.1692,139.2177,140.7581,83327.0
2024-09-18 14:10:00,141.55,141.95,140.45,141.81,34187.0,140.6686,141.0661,139.5755,140.927,34187.0
2024-09-18 14:20:00,141.69,142.98,141.54,142.98,19485.0,140.8077,142.0897,140.6587,142.0897,19485.0
2024-09-18 14:30:00,143.05,144.18,142.61,144.1,76303.0,142.1593,143.2822,141.722,143.2027,76303.0
2024-09-18 14:40:00,144.05,144.14,141.33,142.52,61102.0,143.153,143.2425,140.45,141.6326,61102.0
2024-09-18 14:50:00,142.44,143.62,141.61,141.8,90570.0,141.5531,142.7257,140.7282,140.9171,90570.0
2024-09-18 15:00:00,141.87,141.91,140.33,140.97,81339.0,140.9866,141.0264,139.4562,140.0922,81339.0
2024-09-18 15:10:00,140.86,142.43,140.68,142.25,43744.0,139.9829,141.5431,139.804,141.3643,43744.0
2024-09-18 15:20:00,142.13,142.39,140.83,141.88,26015.0,141.245,141.5034,139.9531,140.9966,26015.0
2024-09-18 15:30:00,141.74,142.42,140.68,141.13,56862.0,140.8574,141.5332,139.804,140.2512,56862.0
2024-09-18 15:40:00,141.07,141.38,140.37,140.68,67081.0,140.1916,140.4997,139.496,139.804,67081.0
2024-09-18 15:50:00,140.6,141.11,140.32,141.0,125533.0,139.7245,140.2314,139.4463,140.122,125533.0
2024-09-19 09:30:00,144.87,145.84,142.99,143.58,46655.0,143.9679,144.9319,142.0996,142.686,46655.0
2024-09-19 09:40:00,143.36,143.42,141.26,142.26,36243.0,142.4673,142.527,140.3804,141.3742,36243.0
2024-09-19 09:50:00,142.13,142.77,141.22,142.67,25725.0,141.245,141.881,140.3407,141.7816,25725.0
2024-09-19 10:00:00,142.67,143.07,141.65,142.02,27360.0,141.7816,142.1791,140.768,141.1357,27360.0
2024-09-19 10:10:00,142.02,142.74,142.02,142.74,13604.0,141.1357,141.8512,141.1357,141.8512,13604.0
2024-09-19 10:20:00,142.64,143.26,142.43,143.16,28294.0,141.7518,142.368,141.5431,142.2686,28294.0
2024-09-19 10:30:00,143.35,143.83,143.26,143.75,27715.0,142.4574,142.9344,142.368,142.8549,27715.0
2024-09-19 10:40:00,143.83,143.84,142.93,143.19,16529.0,142.9344,142.9444,142.04,142.2984,16529.0
2024-09-19 10:50:00,143.31,143.76,143.18,143.49,30928.0,142.4177,142.8649,142.2885,142.5965,30928.0
2024-09-19 11:00:00,143.49,143.87,143.3,143.51,16150.0,142.5965,142.9742,142.4077,142.6164,16150.0
2024-09-19 11:10:00,143.5,144.0,143.42,143.84,14280.0,142.6065,143.1034,142.527,142.9444,14280.0
2024-09-19 11:20:00,143.84,144.11,143.46,143.62,13754.0,142.9444,143.2127,142.5667,142.7257,13754.0
2024-09-19 11:30:00,143.56,143.57,143.12,143.12,10713.0,142.6661,142.676,142.2288,142.2288,10713.0
2024-09-19 11:40:00,143.1,143.31,143.04,143.3,11253.0,142.209,142.4177,142.1493,142.4077,11253.0
2024-09-19 11:50:00,143.27,143.39,143.1,143.27,8436.0,142.3779,142.4972,142.209,142.3779,8436.0
2024-09-19 12:00:00,143.3,143.74,143.23,143.66,23304.0,142.4077,142.845,142.3382,142.7655,23304.0
2024-09-19 12:10:00,143.66,143.81,143.3,143.63,12970.0,142.7655,142.9145,142.4077,142.7357,12970.0
2024-09-19 12:20:00,143.65,143.67,143.28,143.38,8467.0,142.7555,142.7754,142.3878,142.4872,8467.0
2024-09-19 12:30:00,143.44,143.61,143.32,143.46,22226.0,142.5468,142.7158,142.4276,142.5667,22226.0
2024-09-19 12:40:00,143.47,143.55,143.35,143.53,9955.0,142.5767,142.6562,142.4574,142.6363,9955.0
2024-09-19 12:50:00,143.53,144.04,143.49,144.0,30006.0,142.6363,143.1431,142.5965,143.1034,30006.0
2024-09-19 13:00:00,144.1,144.31,144.06,144.25,10670.0,143.2027,143.4114,143.163,143.3518,10670.0
2024-09-19 13:10:00,144.25,144.33,144.09,144.27,15703.0,143.3518,143.4313,143.1928,143.3717,15703.0
2024-09-19 13:20:00,144.25,144.36,144.17,144.21,8938.0,143.3518,143.4611,143.2723,143.312,8938.0
2024-09-19 13:30:00,144.21,144.43,144.2,144.42,16211.0,143.312,143.5307,143.3021,143.5207,16211.0
2024-09-19 13:40:00,144.37,144.65,144.3,144.3,23276.0,143.4711,143.7493,143.4015,143.4015,23276.0
2024-09-19 13:50:00,144.28,144.39,144.18,144.21,13618.0,143.3816,143.4909,143.2822,143.312,13618.0
2024-09-19 14:00:00,144.23,144.3,143.96,143.96,9762.0,143.3319,143.4015,143.0636,143.0636,9762.0
2024-09-19 14:10:00,143.86,144.03,143.36,143.5,12200.0,142.9642,143.1332,142.4673,142.6065,12200.0
2024-09-19 14:20:00,143.5,144.43,143.46,144.43,25859.0,142.6065,143.5307,142.5667,143.5307,25859.0
2024-09-19 14:30:00,144.43,144.49,144.31,144.4,24641.0,143.5307,143.5903,143.4114,143.5009,24641.0
2024-09-19 14:40:00,144.36,144.51,144.02,144.02,20492.0,143.4611,143.6102,143.1232,143.1232,20492.0
2024-09-19 14:50:00,143.94,144.45,143.84,144.32,61775.0,143.0437,143.5506,142.9444,143.4214,61775.0
2024-09-19 15:00:00,144.32,144.8,144.19,144.57,25259.0,143.4214,143.8984,143.2922,143.6698,25259.0
2024-09-19 15:10:00,144.57,144.64,144.14,144.14,25392.0,143.6698,143.7394,143.2425,143.2425,25392.0
2024-09-19 15:20:00,144.14,144.36,143.88,144.33,19321.0,143.2425,143.4611,142.9841,143.4313,19321.0
2024-09-19 15:30:00,144.32,144.51,144.28,144.45,41941.0,143.4214,143.6102,143.3816,143.5506,41941.0
2024-09-19 15:40:00,144.46,145.06,144.46,145.0,50195.0,143.5605,144.1568,143.5605,144.0971,50195.0
2024-09-19 15:50:00,144.95,145.31,144.65,145.04,198175.0,144.0474,144.4052,143.7493,144.1369,198175.0
2024-09-20 09:30:00,143.28,143.81,142.09,142.64,237549.0,142.3878,142.9145,141.2053,141.7518,237549.0
2024-09-20 09:40:00,142.64,142.81,141.79,141.94,26735.0,141.7518,141.9208,140.9071,141.0562,26735.0
2024-09-20 09:50:00,141.97,142.44,141.74,142.11,37672.0,141.086,141.5531,140.8574,141.2251,37672.0
2024-09-20 10:00:00,142.22,142.59,142.0,142.29,26926.0,141.3344,141.7021,141.1158,141.404,26926.0
2024-09-20 10:10:00,142.33,142.63,142.08,142.51,22779.0,141.4438,141.7419,141.1953,141.6226,22779.0
2024-09-20 10:20:00,142.51,142.99,142.19,142.65,37337.0,141.6226,142.0996,141.3046,141.7618,37337.0
2024-09-20 10:30:00,142.5,143.28,142.5,142.81,30935.0,141.6127,142.3878,141.6127,141.9208,30935.0
2024-09-20 10:40:00,142.78,142.93,142.6,142.8,14034.0,141.891,142.04,141.7121,141.9108,14034.0
2024-09-20 10:50:00,142.85,143.12,142.72,142.72,9947.0,141.9605,142.2288,141.8313,141.8313,9947.0
2024-09-20 11:00:00,142.75,142.91,142.32,142.63,13533.0,141.8611,142.0201,141.4338,141.7419,13533.0
2024-09-20 11:10:00,142.51,142.86,142.5,142.72,21038.0,141.6226,141.9705,141.6127,141.8313,21038.0
2024-09-20 11:20:00,142.69,142.73,142.41,142.47,13128.0,141.8015,141.8413,141.5233,141.5829,13128.0
2024-09-20 11:30:00,142.42,142.63,142.04,142.52,13878.0,141.5332,141.7419,141.1556,141.6326,13878.0
2024-09-20 11:40:00,142.56,143.08,142.31,142.31,13342.0,141.6723,142.1891,141.4239,141.4239,13342.0
2024-09-20 11:50:00,142.39,142.82,142.15,142.59,12901.0,141.5034,141.9307,141.2649,141.7021,12901.0
2024-09-20 12:00:00,142.66,143.15,142.45,143.05,10627.0,141.7717,142.2587,141.563,142.1593,10627.0
2024-09-20 12:10:00,143.09,143.37,143.06,143.3,7995.0,142.199,142.4773,142.1692,142.4077,7995.0
2024-09-20 12:20:00,143.37,143.6,143.26,143.47,9101.0,142.4773,142.7058,142.368,142.5767,9101.0
2024-09-20 12:30:00,143.49,143.5,143.22,143.24,5914.0,142.5965,142.6065,142.3282,142.3481,5914.0
2024-09-20 12:40:00,143.33,143.54,143.32,143.45,7111.0,142.4375,142.6462,142.4276,142.5568,7111.0
2024-09-20 12:50:00,143.47,143.57,143.16,143.27,8025.0,142.5767,142.676,142.2686,142.3779,8025.0
2024-09-20 13:00:00,143.25,143.48,143.12,143.45,9287.0,142.358,142.5866,142.2288,142.5568,9287.0
2024-09-20 13:10:00,143.43,143.5,143.23,143.4,15957.0,142.5369,142.6065,142.3382,142.5071,15957.0
2024-09-20 13:20:00,143.39,143.44,143.07,143.28,9710.0,142.4972,142.5468,142.1791,142.3878,9710.0
2024-09-20 13:30:00,143.24,143.45,143.13,143.22,12233.0,142.3481,142.5568,142.2388,142.3282,12233.0
2024-09-20 13:40:00,143.19,143.51,143.1,143.19,7933.0,142.2984,142.6164,142.209,142.2984,7933.0
2024-09-20 13:50:00,143.2,143.27,143.05,143.27,9328.0,142.3083,142.3779,142.1593,142.3779,9328.0
2024-09-20 14:00:00,143.18,143.26,142.74,142.79,12891.0,142.2885,142.368,141.8512,141.9009,12891.0
2024-09-20 14:10:00,142.72,143.05,142.58,142.93,11518.0,141.8313,142.1593,141.6922,142.04,11518.0
2024-09-20 14:20:00,142.93,143.03,142.71,142.96,12073.0,142.04,142.1394,141.8214,142.0698,12073.0
2024-09-20 14:30:00,142.88,143.07,142.81,142.96,14900.0,141.9903,142.1791,141.9208,142.0698,14900.0
2024-09-20 14:40:00,142.95,143.13,142.79,143.06,20668.0,142.0599,142.2388,141.9009,142.1692,20668.0
2024-09-20 14:50:00,143.0,143.17,142.69,142.84,35592.0,142.1096,142.2785,141.8015,141.9506,35592.0
2024-09-20 15:00:00,142.83,142.88,142.62,142.74,21209.0,141.9406,141.9903,141.732,141.8512,21209.0
2024-09-20 15:10:00,142.71,142.71,142.24,142.33,28045.0,141.8214,141.8214,141.3543,141.4438,28045.0
2024-09-20 15:20:00,142.38,142.82,142.38,142.67,27533.0,141.4934,141.9307,141.4934,141.7816,27533.0
2024-09-20 15:30:00,142.68,142.73,142.02,142.06,45821.0,141.7916,141.8413,141.1357,141.1754,45821.0
2024-09-20 15:40:00,142.04,142.16,140.89,140.94,112809.0,141.1556,141.2748,140.0127,140.0624,112809.0
2024-09-20 15:50:00,141.04,141.86,141.02,141.85,292108.0,140.1618,140.9767,140.1419,140.9667,292108.0
2024-09-23 09:30:00,143.04,143.53,141.87,142.12,60007.0,142.1493,142.6363,140.9866,141.2351,60007.0
2024-09-23 09:40:00,142.15,142.46,140.18,141.15,40998.0,141.2649,141.5729,139.3071,140.2711,40998.0
2024-09-23 09:50:00,141.18,142.21,141.12,142.06,18668.0,140.3009,141.3245,140.2413,141.1754,18668.0
2024-09-23 10:00:00,142.09,142.6,142.08,142.6,13471.0,141.2053,141.7121,141.1953,141.7121,13471.0
2024-09-23 10:10:00,142.62,142.74,142.14,142.44,16751.0,141.732,141.8512,141.2549,141.5531,16751.0
2024-09-23 10:20:00,142.48,142.6,141.83,141.94,10206.0,141.5928,141.7121,140.9469,141.0562,10206.0
2024-09-23 10:30:00,141.68,142.04,141.47,141.5,15291.0,140.7978,141.1556,140.5891,140.6189,15291.0
2024-09-23 10:40:00,141.56,141.87,141.15,141.15,10099.0,140.6786,140.9866,140.2711,140.2711,10099.0
2024-09-23 10:50:00,141.22,141.56,141.22,141.33,9424.0,140.3407,140.6786,140.3407,140.45,9424.0
2024-09-23 11:00:00,141.31,141.32,140.79,140.79,18853.0,140.4301,140.44,139.9133,139.9133,18853.0
2024-09-23 11:10:00,140.91,141.41,140.79,141.41,22740.0,140.0326,140.5295,139.9133,140.5295,22740.0
2024-09-23 11:20:00,141.45,141.56,141.28,141.42,20008.0,140.5692,140.6786,140.4003,140.5394,20008.0
2024-09-23 11:30:00,141.45,141.91,141.32,141.84,10179.0,140.5692,141.0264,140.44,140.9568,10179.0
2024-09-23 11:40:00,141.9,142.0,141.63,141.78,6599.0,141.0164,141.1158,140.7481,140.8972,6599.0
2024-09-23 11:50:00,141.77,142.01,141.65,141.83,12391.0,140.8872,141.1257,140.768,140.9469,12391.0
2024-09-23 12:00:00,141.67,142.03,141.67,142.03,5083.0,140.7879,141.1456,140.7879,141.1456,5083.0
2024-09-23 12:10:00,142.03,142.1,141.84,142.04,9968.0,141.1456,141.2152,140.9568,141.1556,9968.0
2024-09-23 12:20:00,142.14,142.4,142.1,142.34,11459.0,141.2549,141.5133,141.2152,141.4537,11459.0
2024-09-23 12:30:00,142.32,142.71,142.27,142.67,13400.0,141.4338,141.8214,141.3841,141.7816,13400.0
2024-09-23 12:40:00,142.67,143.16,142.6,143.09,31010.0,141.7816,142.2686,141.7121,142.199,31010.0
2024-09-23 12:50:00,143.09,143.18,142.9,143.0,17116.0,142.199,142.2885,142.0102,142.1096,17116.0
2024-09-23 13:00:00,143.0,143.01,142.7,142.96,7237.0,142.1096,142.1195,141.8115,142.0698,7237.0
2024-09-23 13:10:00,143.0,143.18,142.85,142.96,8522.0,142.1096,142.2885,141.9605,142.0698,8522.0
2024-09-23 13:20:00,143.04,143.04,142.87,142.97,11937.0,142.1493,142.1493,141.9804,142.0798,11937.0
2024-09-23 13:30:00,142.97,143.34,142.96,143.34,15901.0,142.0798,142.4475,142.0698,142.4475,15901.0
2024-09-23 13:40:00,143.18,143.33,142.99,142.99,14264.0,142.2885,142.4375,142.0996,142.0996,14264.0
2024-09-23 13:50:00,143.02,143.1,142.88,143.08,13526.0,142.1295,142.209,141.9903,142.1891,13526.0
2024-09-23 14:00:00,143.02,143.03,142.64,142.81,8815.0,142.1295,142.1394,141.7518,141.9208,8815.0
2024-09-23 14:10:00,142.88,142.99,142.85,142.99,5060.0,141.9903,142.0996,141.9605,142.0996,5060.0
2024-09-23 14:20:00,143.0,143.17,142.86,142.92,7692.0,142.1096,142.2785,141.9705,142.0301,7692.0
2024-09-23 14:30:00,142.86,143.15,142.84,142.97,11775.0,141.9705,142.2587,141.9506,142.0798,11775.0
2024-09-23 14:40:00,142.96,143.16,142.91,143.16,8975.0,142.0698,142.2686,142.0201,142.2686,8975.0
2024-09-23 14:50:00,143.11,143.29,143.04,143.21,8613.0,142.2189,142.3978,142.1493,142.3183,8613.0
2024-09-23 15:00:00,143.25,143.42,143.2,143.32,7783.0,142.358,142.527,142.3083,142.4276,7783.0
2024-09-23 15:10:00,143.33,143.74,143.32,143.62,15524.0,142.4375,142.845,142.4276,142.7257,15524.0
2024-09-23 15:20:00,143.61,143.63,143.43,143.5,11260.0,142.7158,142.7357,142.5369,142.6065,11260.0
2024-09-23 15:30:00,143.5,143.82,143.33,143.4,27996.0,142.6065,142.9245,142.4375,142.5071,27996.0
2024-09-23 15:40:00,143.42,143.56,143.17,143.56,28329.0,142.527,142.6661,142.2785,142.6661,28329.0
2024-09-23 15:50:00,143.51,143.66,143.3,143.53,140658.0,142.6164,142.7655,142.4077,142.6363,140658.0
2024-09-24 09:30:00,142.75,143.75,142.0,142.94,25729.0,141.8611,142.8549,141.1158,142.05,25729.0
2024-09-24 09:40:00,142.94,143.53,142.89,143.11,13669.0,142.05,142.6363,142.0003,142.2189,13669.0
2024-09-24 09:50:00,143.24,143.32,142.65,142.95,30283.0,142.3481,142.4276,141.7618,142.0599,30283.0
2024-09-24 10:00:00,142.95,143.72,142.12,143.72,20295.0,142.0599,142.8251,141.2351,142.8251,20295.0
2024-09-24 10:10:00,143.72,143.98,143.46,143.72,18465.0,142.8251,143.0835,142.5667,142.8251,18465.0
2024-09-24 10:20:00,143.77,144.22,143.65,143.83,31408.0,142.8748,143.322,142.7555,142.9344,31408.0
2024-09-24 10:30:00,143.75,143.93,142.71,142.73,22318.0,142.8549,143.0338,141.8214,141.8413,22318.0
2024-09-24 10:40:00,142.74,143.09,142.28,142.28,8217.0,141.8512,142.199,141.3941,141.3941,8217.0
2024-09-24 10:50:00,142.35,143.12,142.31,142.9,18427.0,141.4636,142.2288,141.4239,142.0102,18427.0
2024-09-24 11:00:00,142.79,143.3,142.76,143.29,14974.0,141.9009,142.4077,141.8711,142.3978,14974.0
2024-09-24 11:10:00,143.25,143.35,143.09,143.16,9360.0,142.358,142.4574,142.199,142.2686,9360.0
2024-09-24 11:20:00,143.15,143.19,142.89,142.93,7049.0,142.2587,142.2984,142.0003,142.04,7049.0
2024-09-24 11:30:00,143.12,143.32,143.06,143.13,8755.0,142.2288,142.4276,142.1692,142.2388,8755.0
2024-09-24 11:40:00,143.19,143.33,142.75,142.91,17483.0,142.2984,142.4375,141.8611,142.0201,17483.0
2024-09-24 11:50:00,142.91,143.29,142.89,142.97,10571.0,142.0201,142.3978,142.0003,142.0798,10571.0
2024-09-24 12:00:00,142.99,143.17,142.94,143.13,7663.0,142.0996,142.2785,142.05,142.2388,7663.0
2024-09-24 12:10:00,143.09,143.15,142.81,142.88,16114.0,142.199,142.2587,141.9208,141.9903,16114.0
2024-09-24 12:20:00,142.9,142.91,142.12,142.35,19549.0,142.0102,142.0201,141.2351,141.4636,19549.0
2024-09-24 12:30:00,142.33,142.79,142.31,142.76,9058.0,141.4438,141.9009,141.4239,141.8711,9058.0
2024-09-24 12:40:00,142.76,142.82,142.45,142.61,9510.0,141.8711,141.9307,141.563,141.722,9510.0
2024-09-24 12:50:00,142.62,142.92,142.56,142.58,10715.0,141.732,142.0301,141.6723,141.6922,10715.0
2024-09-24 13:00:00,142.62,143.24,142.55,143.22,15307.0,141.732,142.3481,141.6624,142.3282,15307.0
2024-09-24 13:10:00,143.09,143.17,142.9,143.02,19309.0,142.199,142.2785,142.0102,142.1295,19309.0
2024-09-24 13:20:00,143.0,143.26,142.98,143.13,20817.0,142.1096,142.368,142.0897,142.2388,20817.0
2024-09-24 13:30:00,143.14,143.16,142.91,143.02,10810.0,142.2487,142.2686,142.0201,142.1295,10810.0
2024-09-24 13:40:00,142.97,143.05,142.88,143.02,13739.0,142.0798,142.1593,141.9903,142.1295,13739.0
2024-09-24 13:50:00,143.0,143.0,142.72,142.72,7940.0,142.1096,142.1096,141.8313,141.8313,7940.0
2024-09-24 14:00:00,142.73,142.95,142.72,142.92,17928.0,141.8413,142.0599,141.8313,142.0301,17928.0
2024-09-24 14:10:00,142.87,142.89,142.55,142.75,9395.0,141.9804,142.0003,141.6624,141.8611,9395.0
2024-09-24 14:20:00,142.74,142.89,142.65,142.7,8297.0,141.8512,142.0003,141.7618,141.8115,8297.0
2024-09-24 14:30:00,142.7,142.89,142.49,142.81,14468.0,141.8115,142.0003,141.6028,141.9208,14468.0
2024-09-24 14:40:00,142.78,142.86,142.69,142.75,11004.0,141.891,141.9705,141.8015,141.8611,11004.0
2024-09-24 14:50:00,142.75,142.94,142.68,142.73,12086.0,141.8611,142.05,141.7916,141.8413,12086.0
2024-09-24 15:00:00,142.74,142.95,142.74,142.86,11540.0,141.8512,142.0599,141.8512,141.9705,11540.0
2024-09-24 15:10:00,142.85,143.08,142.78,142.94,14760.0,141.9605,142.1891,141.891,142.05,14760.0
2024-09-24 15:20:00,142.94,143.09,142.72,143.09,13292.0,142.05,142.199,141.8313,142.199,13292.0
2024-09-24 15:30:00,143.09,143.09,142.9,142.95,15591.0,142.199,142.199,142.0102,142.0599,15591.0
2024-09-24 15:40:00,142.95,143.38,142.95,143.13,18805.0,142.0599,142.4872,142.0599,142.2388,18805.0
2024-09-24 15:50:00,143.17,143.47,143.02,143.27,97156.0,142.2785,142.5767,142.1295,142.3779,97156.0
2024-09-25 09:30:00,142.0,142.2,140.71,141.46,44157.0,141.1158,141.3146,139.8338,140.5792,44157.0
2024-09-25 09:40:00,141.64,142.16,141.0,141.28,26233.0,140.7581,141.2748,140.122,140.4003,26233.0
2024-09-25 09:50:00,141.43,141.93,141.31,141.9,26294.0,140.5494,141.0462,140.4301,141.0164,26294.0
2024-09-25 10:00:00,141.95,142.48,141.95,142.35,12362.0,141.0661,141.5928,141.0661,141.4636,12362.0
2024-09-25 10:10:00,142.43,142.49,141.85,141.86,9700.0,141.5431,141.6028,140.9667,140.9767,9700.0
2024-09-25 10:20:00,141.92,141.99,141.44,141.57,20520.0,141.0363,141.1059,140.5593,140.6885,20520.0
2024-09-25 10:30:00,141.57,142.3,141.57,142.3,9825.0,140.6885,141.4139,140.6885,141.4139,9825.0
2024-09-25 10:40:00,142.3,142.37,141.94,142.07,7935.0,141.4139,141.4835,141.0562,141.1854,7935.0
2024-09-25 10:50:00,142.07,142.4,142.07,142.4,4929.0,141.1854,141.5133,141.1854,141.5133,4929.0
2024-09-25 11:00:00,142.3,142.3,141.83,141.88,8388.0,141.4139,141.4139,140.9469,140.9966,8388.0
2024-09-25 11:10:00,141.83,141.94,141.64,141.94,9698.0,140.9469,141.0562,140.7581,141.0562,9698.0
2024-09-25 11:20:00,141.93,141.96,141.53,141.96,13754.0,141.0462,141.0761,140.6487,141.0761,13754.0
2024-09-25 11:30:00,141.98,142.39,141.91,142.38,18484.0,141.0959,141.5034,141.0264,141.4934,18484.0
2024-09-25 11:40:00,142.33,142.73,142.33,142.64,44413.0,141.4438,141.8413,141.4438,141.7518,44413.0
2024-09-25 11:50:00,142.64,142.74,141.94,142.24,12727.0,141.7518,141.8512,141.0562,141.3543,12727.0
2024-09-25 12:00:00,142.19,142.36,142.18,142.35,7511.0,141.3046,141.4736,141.2947,141.4636,7511.0
2024-09-25 12:10:00,142.38,142.44,142.25,142.31,2787.0,141.4934,141.5531,141.3643,141.4239,2787.0
2024-09-25 12:20:00,142.31,142.32,142.02,142.17,10696.0,141.4239,141.4338,141.1357,141.2848,10696.0
2024-09-25 12:30:00,142.18,142.21,141.6,141.68,23782.0,141.2947,141.3245,140.7183,140.7978,23782.0
2024-09-25 12:40:00,141.7,141.7,141.43,141.46,8967.0,140.8177,140.8177,140.5494,140.5792,8967.0
2024-09-25 12:50:00,141.47,141.62,141.24,141.24,12877.0,140.5891,140.7382,140.3605,140.3605,12877.0
2024-09-25 13:00:00,141.36,141.5,141.1,141.12,25081.0,140.4798,140.6189,140.2214,140.2413,25081.0
2024-09-25 13:10:00,141.06,141.07,140.84,140.84,9720.0,140.1817,140.1916,139.963,139.963,9720.0
2024-09-25 13:20:00,140.82,140.91,140.49,140.51,23101.0,139.9432,140.0326,139.6152,139.6351,23101.0
2024-09-25 13:30:00,140.49,140.6,140.2,140.55,12743.0,139.6152,139.7245,139.327,139.6748,12743.0
2024-09-25 13:40:00,140.58,140.58,140.37,140.5,4221.0,139.7047,139.7047,139.496,139.6252,4221.0
2024-09-25 13:50:00,140.56,140.72,140.5,140.63,5173.0,139.6848,139.8438,139.6252,139.7543,5173.0
2024-09-25 14:00:00,140.62,140.63,140.38,140.59,19700.0,139.7444,139.7543,139.5059,139.7146,19700.0
2024-09-25 14:10:00,140.48,140.75,140.46,140.75,6545.0,139.6053,139.8736,139.5854,139.8736,6545.0
2024-09-25 14:20:00,140.75,141.13,140.72,141.13,10920.0,139.8736,140.2512,139.8438,140.2512,10920.0
2024-09-25 14:30:00,141.16,141.29,140.92,141.0,11774.0,140.281,140.4102,140.0425,140.122,11774.0
2024-09-25 14:40:00,140.99,141.08,140.78,140.82,10491.0,140.1121,140.2015,139.9034,139.9432,10491.0
2024-09-25 14:50:00,140.86,140.96,140.82,140.88,4993.0,139.9829,140.0823,139.9432,140.0028,4993.0
2024-09-25 15:00:00,140.84,141.11,140.83,141.1,12336.0,139.963,140.2314,139.9531,140.2214,12336.0
2024-09-25 15:10:00,141.07,141.17,140.67,140.68,15409.0,140.1916,140.291,139.7941,139.804,15409.0
2024-09-25 15:20:00,140.69,140.83,140.5,140.78,7319.0,139.814,139.9531,139.6252,139.9034,7319.0
2024-09-25 15:30:00,140.74,140.74,140.1,140.19,11652.0,139.8637,139.8637,139.2276,139.3171,11652.0
2024-09-25 15:40:00,140.17,140.54,140.11,140.5,24849.0,139.2972,139.6649,139.2376,139.6252,24849.0
2024-09-25 15:50:00,140.6,140.65,140.28,140.48,81164.0,139.7245,139.7742,139.4065,139.6053,81164.0
2024-09-26 09:30:00,141.9,142.0,140.91,141.5,17938.0,141.0164,141.1158,140.0326,140.6189,17938.0
2024-09-26 09:40:00,141.68,141.91,140.99,141.55,11912.0,140.7978,141.0264,140.1121,140.6686,11912.0
2024-09-26 09:50:00,141.47,141.47,140.78,140.87,5694.0,140.5891,140.5891,139.9034,139.9928,5694.0
2024-09-26 10:00:00,141.06,142.1,140.65,140.83,11176.0,140.1817,141.2152,139.7742,139.9531,11176.0
2024-09-26 10:10:00,141.03,141.1,140.74,140.93,12415.0,140.1519,140.2214,139.8637,140.0525,12415.0
2024-09-26 10:20:00,141.03,141.03,140.59,140.62,9527.0,140.1519,140.1519,139.7146,139.7444,9527.0
2024-09-26 10:30:00,140.73,141.44,140.59,141.39,5872.0,139.8537,140.5593,139.7146,140.5096,5872.0
2024-09-26 10:40:00,141.29,141.31,140.94,141.15,9160.0,140.4102,140.4301,140.0624,140.2711,9160.0
2024-09-26 10:50:00,141.19,141.27,140.31,140.57,11016.0,140.3109,140.3904,139.4363,139.6947,11016.0
2024-09-26 11:00:00,140.5,140.91,140.4,140.56,16036.0,139.6252,140.0326,139.5258,139.6848,16036.0
2024-09-26 11:10:00,140.59,140.83,140.53,140.78,11246.0,139.7146,139.9531,139.655,139.9034,11246.0
2024-09-26 11:20:00,140.71,140.8,140.18,140.29,9968.0,139.8338,139.9233,139.3071,139.4165,9968.0
2024-09-26 11:30:00,140.3,140.63,140.25,140.63,12964.0,139.4264,139.7543,139.3767,139.7543,12964.0
2024-09-26 11:40:00,140.65,140.88,140.56,140.71,6234.0,139.7742,140.0028,139.6848,139.8338,6234.0
2024-09-26 11:50:00,140.65,140.85,140.58,140.84,3463.0,139.7742,139.973,139.7047,139.963,3463.0
2024-09-26 12:00:00,140.75,140.77,140.53,140.55,5404.0,139.8736,139.8935,139.655,139.6748,5404.0
2024-09-26 12:10:00,140.58,140.66,140.45,140.58,6320.0,139.7047,139.7842,139.5755,139.7047,6320.0
2024-09-26 12:20:00,140.61,140.61,140.31,140.33,7677.0,139.7345,139.7345,139.4363,139.4562,7677.0
2024-09-26 12:30:00,140.34,140.34,140.06,140.11,5993.0,139.4661,139.4661,139.1879,139.2376,5993.0
2024-09-26 12:40:00,140.05,140.46,140.0,140.28,7963.0,139.178,139.5854,139.1283,139.4065,7963.0
2024-09-26 12:50:00,140.41,140.41,140.04,140.21,5544.0,139.5357,139.5357,139.168,139.337,5544.0
2024-09-26 13:00:00,140.21,140.5,140.2,140.21,6552.0,139.337,139.6252,139.327,139.337,6552.0
2024-09-26 13:10:00,140.22,140.35,140.05,140.05,4516.0,139.3469,139.4761,139.178,139.178,4516.0
2024-09-26 13:20:00,140.12,140.41,140.1,140.41,6605.0,139.2475,139.5357,139.2276,139.5357,6605.0
2024-09-26 13:30:00,140.46,140.62,140.46,140.6,6953.0,139.5854,139.7444,139.5854,139.7245,6953.0
2024-09-26 13:40:00,140.55,140.93,140.55,140.93,2672.0,139.6748,140.0525,139.6748,140.0525,2672.0
2024-09-26 13:50:00,140.96,141.08,140.81,141.05,9600.0,140.0823,140.2015,139.9332,140.1717,9600.0
2024-09-26 14:00:00,141.08,141.14,140.76,140.76,3263.0,140.2015,140.2612,139.8835,139.8835,3263.0
2024-09-26 14:10:00,140.7,140.88,140.6,140.7,8434.0,139.8239,140.0028,139.7245,139.8239,8434.0
2024-09-26 14:20:00,140.62,140.62,140.38,140.48,5258.0,139.7444,139.7444,139.5059,139.6053,5258.0
2024-09-26 14:30:00,140.44,140.52,140.31,140.33,3885.0,139.5655,139.645,139.4363,139.4562,3885.0
2024-09-26 14:40:00,140.33,140.52,140.28,140.47,6033.0,139.4562,139.645,139.4065,139.5953,6033.0
2024-09-26 14:50:00,140.46,140.61,140.42,140.52,18267.0,139.5854,139.7345,139.5456,139.645,18267.0
2024-09-26 15:00:00,140.48,140.54,140.25,140.25,2862.0,139.6053,139.6649,139.3767,139.3767,2862.0
2024-09-26 15:10:00,140.31,140.45,140.11,140.11,17247.0,139.4363,139.5755,139.2376,139.2376,17247.0
2024-09-26 15:20:00,140.13,140.19,139.8,139.95,15383.0,139.2575,139.3171,138.9295,139.0786,15383.0
2024-09-26 15:30:00,139.95,139.95,139.68,139.77,22664.0,139.0786,139.0786,138.8103,138.8997,22664.0
2024-09-26 15:40:00,139.8,140.13,139.69,139.71,27824.0,138.9295,139.2575,138.8202,138.8401,27824.0
2024-09-26 15:50:00,139.77,140.19,139.67,139.96,103747.0,138.8997,139.3171,138.8003,139.0885,103747.0
2024-09-27 09:30:00,141.52,142.54,141.25,141.73,17399.0,140.6388,141.6524,140.3705,140.8475,17399.0
2024-09-27 09:40:00,141.93,141.93,140.59,140.64,12794.0,141.0462,141.0462,139.7146,139.7643,12794.0
2024-09-27 09:50:00,140.69,141.46,140.62,141.42,4698.0,139.814,140.5792,139.7444,140.5394,4698.0
2024-09-27 10:00:00,141.54,141.95,140.8,141.71,23415.0,140.6587,141.0661,139.9233,140.8276,23415.0
2024-09-27 10:10:00,141.75,142.12,141.61,142.1,9469.0,140.8674,141.2351,140.7282,141.2152,9469.0
2024-09-27 10:20:00,142.15,142.36,141.99,142.21,10512.0,141.2649,141.4736,141.1059,141.3245,10512.0
2024-09-27 10:30:00,142.21,142.64,142.03,142.32,13865.0,141.3245,141.7518,141.1456,141.4338,13865.0
2024-09-27 10:40:00,142.2,142.8,142.1,142.75,25120.0,141.3146,141.9108,141.2152,141.8611,25120.0
2024-09-27 10:50:00,142.84,143.67,142.73,143.51,20346.0,141.9506,142.7754,141.8413,142.6164,20346.0
2024-09-27 11:00:00,143.45,143.61,143.1,143.57,10954.0,142.5568,142.7158,142.209,142.676,10954.0
2024-09-27 11:10:00,143.6,143.6,143.34,143.38,8470.0,142.7058,142.7058,142.4475,142.4872,8470.0
2024-09-27 11:20:00,143.44,144.05,143.4,143.95,10795.0,142.5468,143.153,142.5071,143.0537,10795.0
2024-09-27 11:30:00,143.97,144.24,143.93,144.24,11480.0,143.0735,143.3419,143.0338,143.3419,11480.0
2024-09-27 11:40:00,144.33,144.61,144.14,144.46,9514.0,143.4313,143.7096,143.2425,143.5605,9514.0
2024-09-27 11:50:00,144.44,144.51,143.84,143.84,21004.0,143.5406,143.6102,142.9444,142.9444,21004.0
2024-09-27 12:00:00,143.67,143.67,143.43,143.53,11017.0,142.7754,142.7754,142.5369,142.6363,11017.0
2024-09-27 12:10:00,143.53,143.66,143.43,143.5,8361.0,142.6363,142.7655,142.5369,142.6065,8361.0
2024-09-27 12:20:00,143.5,143.64,143.15,143.35,8512.0,142.6065,142.7456,142.2587,142.4574,8512.0
2024-09-27 12:30:00,143.15,143.46,143.13,143.38,5958.0,142.2587,142.5667,142.2388,142.4872,5958.0
2024-09-27 12:40:00,143.38,143.38,143.17,143.27,18605.0,142.4872,142.4872,142.2785,142.3779,18605.0
2024-09-27 12:50:00,143.27,143.58,143.26,143.41,7211.0,142.3779,142.686,142.368,142.517,7211.0
2024-09-27 13:00:00,143.43,143.56,142.93,142.94,50930.0,142.5369,142.6661,142.04,142.05,50930.0
2024-09-27 13:10:00,142.97,143.22,142.92,143.19,9793.0,142.0798,142.3282,142.0301,142.2984,9793.0
2024-09-27 13:20:00,143.21,143.38,143.14,143.32,10869.0,142.3183,142.4872,142.2487,142.4276,10869.0
2024-09-27 13:30:00,143.36,143.42,143.19,143.27,11153.0,142.4673,142.527,142.2984,142.3779,11153.0
2024-09-27 13:40:00,143.26,143.35,143.18,143.35,2097.0,142.368,142.4574,142.2885,142.4574,2097.0
2024-09-27 13:50:00,143.36,143.38,143.15,143.18,5233.0,142.4673,142.4872,142.2587,142.2885,5233.0
2024-09-27 14:00:00,143.19,143.28,142.92,143.12,6911.0,142.2984,142.3878,142.0301,142.2288,6911.0
2024-09-27 14:10:00,143.06,143.27,143.06,143.15,22679.0,142.1692,142.3779,142.1692,142.2587,22679.0
2024-09-27 14:20:00,143.15,143.16,142.66,142.72,12760.0,142.2587,142.2686,141.7717,141.8313,12760.0
2024-09-27 14:30:00,142.72,142.73,142.23,142.58,8464.0,141.8313,141.8413,141.3444,141.6922,8464.0
2024-09-27 14:40:00,142.56,143.17,142.52,143.17,4872.0,141.6723,142.2785,141.6326,142.2785,4872.0
2024-09-27 14:50:00,143.1,143.39,143.07,143.35,7018.0,142.209,142.4972,142.1791,142.4574,7018.0
2024-09-27 15:00:00,143.35,143.4,142.94,142.94,11565.0,142.4574,142.5071,142.05,142.05,11565.0
2024-09-27 15:10:00,142.88,142.99,142.78,142.92,10111.0,141.9903,142.0996,141.891,142.0301,10111.0
2024-09-27 15:20:00,142.85,143.07,142.81,143.01,11229.0,141.9605,142.1791,141.9208,142.1195,11229.0
2024-09-27 15:30:00,142.99,143.29,142.99,143.09,12999.0,142.0996,142.3978,142.0996,142.199,12999.0
2024-09-27 15:40:00,143.05,143.49,143.0,143.29,23274.0,142.1593,142.5965,142.1096,142.3978,23274.0
2024-09-27 15:50:00,143.28,143.6,143.02,143.14,120120.0,142.3878,142.7058,142.1295,142.2487,120120.0
2024-09-30 09:30:00,142.64,142.83,141.76,142.53,23615.0,141.7518,141.9406,140.8773,141.6425,23615.0
2024-09-30 09:40:00,142.56,142.93,141.23,141.97,18590.0,141.6723,142.04,140.3506,141.086,18590.0
2024-09-30 09:50:00,142.12,142.3,141.61,142.02,10104.0,141.2351,141.4139,140.7282,141.1357,10104.0
2024-09-30 10:00:00,142.19,142.84,141.96,142.77,9888.0,141.3046,141.9506,141.0761,141.881,9888.0
2024-09-30 10:10:00,142.71,142.71,142.15,142.25,6698.0,141.8214,141.8214,141.2649,141.3643,6698.0
2024-09-30 10:20:00,142.31,142.43,141.8,141.99,10151.0,141.4239,141.5431,140.9171,141.1059,10151.0
2024-09-30 10:30:00,141.99,142.63,141.99,142.63,8094.0,141.1059,141.7419,141.1059,141.7419,8094.0
2024-09-30 10:40:00,142.63,142.73,142.52,142.65,7115.0,141.7419,141.8413,141.6326,141.7618,7115.0
2024-09-30 10:50:00,142.6,142.62,142.43,142.51,4283.0,141.7121,141.732,141.5431,141.6226,4283.0
2024-09-30 11:00:00,142.58,142.75,142.53,142.54,11997.0,141.6922,141.8611,141.6425,141.6524,11997.0
2024-09-30 11:10:00,142.62,143.0,142.59,142.79,4188.0,141.732,142.1096,141.7021,141.9009,4188.0
2024-09-30 11:20:00,142.82,142.83,142.54,142.54,3031.0,141.9307,141.9406,141.6524,141.6524,3031.0
2024-09-30 11:30:00,142.55,142.62,142.34,142.4,6253.0,141.6624,141.732,141.4537,141.5133,6253.0
2024-09-30 11:40:00,142.42,142.57,142.33,142.54,1900.0,141.5332,141.6823,141.4438,141.6524,1900.0
2024-09-30 11:50:00,142.47,142.61,142.4,142.55,4488.0,141.5829,141.722,141.5133,141.6624,4488.0
2024-09-30 12:00:00,142.54,142.83,142.45,142.67,15294.0,141.6524,141.9406,141.563,141.7816,15294.0
2024-09-30 12:10:00,142.64,142.78,142.48,142.69,6672.0,141.7518,141.891,141.5928,141.8015,6672.0
2024-09-30 12:20:00,142.61,143.15,142.48,143.07,8889.0,141.722,142.2587,141.5928,142.1791,8889.0
2024-09-30 12:30:00,142.98,143.12,142.91,143.09,2722.0,142.0897,142.2288,142.0201,142.199,2722.0
2024-09-30 12:40:00,143.03,143.21,143.0,143.03,6202.0,142.1394,142.3183,142.1096,142.1394,6202.0
2024-09-30 12:50:00,143.11,143.12,143.04,143.1,1808.0,142.2189,142.2288,142.1493,142.209,1808.0
2024-09-30 13:00:00,143.02,143.07,142.74,143.07,8064.0,142.1295,142.1791,141.8512,142.1791,8064.0
2024-09-30 13:10:00,143.08,143.19,143.01,143.01,4325.0,142.1891,142.2984,142.1195,142.1195,4325.0
2024-09-30 13:20:00,143.06,143.09,142.89,143.03,2765.0,142.1692,142.199,142.0003,142.1394,2765.0
2024-09-30 13:30:00,142.94,143.1,142.94,143.1,2426.0,142.05,142.209,142.05,142.209,2426.0
2024-09-30 13:40:00,143.11,143.35,143.11,143.34,2345.0,142.2189,142.4574,142.2189,142.4475,2345.0
2024-09-30 13:50:00,143.34,143.41,143.11,143.21,15435.0,142.4475,142.517,142.2189,142.3183,15435.0
2024-09-30 14:00:00,143.09,143.13,142.68,142.85,5063.0,142.199,142.2388,141.7916,141.9605,5063.0
2024-09-30 14:10:00,142.73,142.77,141.79,141.79,9200.0,141.8413,141.881,140.9071,140.9071,9200.0
2024-09-30 14:20:00,141.66,141.71,141.18,141.71,7914.0,140.7779,140.8276,140.3009,140.8276,7914.0
2024-09-30 14:30:00,141.49,142.15,141.36,142.08,13388.0,140.609,141.2649,140.4798,141.1953,13388.0
2024-09-30 14:40:00,141.98,142.27,141.95,142.15,6302.0,141.0959,141.3841,141.0661,141.2649,6302.0
2024-09-30 14:50:00,142.15,142.23,141.9,141.95,5415.0,141.2649,141.3444,141.0164,141.0661,5415.0
2024-09-30 15:00:00,141.86,142.15,141.61,142.05,10285.0,140.9767,141.2649,140.7282,141.1655,10285.0
2024-09-30 15:10:00,142.0,142.26,141.84,142.14,13435.0,141.1158,141.3742,140.9568,141.2549,13435.0
2024-09-30 15:20:00,142.11,142.39,142.03,142.39,6584.0,141.2251,141.5034,141.1456,141.5034,6584.0
2024-09-30 15:30:00,142.45,142.69,142.39,142.69,11696.0,141.563,141.8015,141.5034,141.8015,11696.0
2024-09-30 15:40:00,142.69,143.03,142.62,142.91,21428.0,141.8015,142.1394,141.732,142.0201,21428.0
2024-09-30 15:50:00,143.02,143.7,142.95,143.51,103906.0,142.1295,142.8052,142.0599,142.6164,103906.0
2024-10-01 09:30:00,144.34,145.54,143.47,143.53,43186.0,143.4412,144.6338,142.5767,142.6363,43186.0
2024-10-01 09:40:00,143.87,144.41,143.42,143.59,10471.0,142.9742,143.5108,142.527,142.6959,10471.0
2024-10-01 09:50:00,143.57,144.26,143.29,144.15,15481.0,142.676,143.3617,142.3978,143.2524,15481.0
2024-10-01 10:00:00,143.98,145.04,143.32,143.34,26734.0,143.0835,144.1369,142.4276,142.4475,26734.0
2024-10-01 10:10:00,143.32,143.56,142.83,142.9,9860.0,142.4276,142.6661,141.9406,142.0102,9860.0
2024-10-01 10:20:00,143.08,144.59,143.08,143.47,13506.0,142.1891,143.6897,142.1891,142.5767,13506.0
2024-10-01 10:30:00,143.59,143.92,142.79,143.6,8478.0,142.6959,143.0239,141.9009,142.7058,8478.0
2024-10-01 10:40:00,143.67,144.19,143.64,143.9,3163.0,142.7754,143.2922,142.7456,143.004,3163.0
2024-10-01 10:50:00,143.86,144.01,143.6,144.01,10985.0,142.9642,143.1133,142.7058,143.1133,10985.0
2024-10-01 11:00:00,143.9,143.93,143.41,143.41,4126.0,143.004,143.0338,142.517,142.517,4126.0
2024-10-01 11:10:00,143.47,143.89,143.25,143.88,6785.0,142.5767,142.994,142.358,142.9841,6785.0
2024-10-01 11:20:00,143.95,144.46,143.78,144.46,12748.0,143.0537,143.5605,142.8847,143.5605,12748.0
2024-10-01 11:30:00,144.36,144.76,144.36,144.76,17100.0,143.4611,143.8586,143.4611,143.8586,17100.0
2024-10-01 11:40:00,144.83,144.85,144.33,144.35,7976.0,143.9282,143.9481,143.4313,143.4512,7976.0
2024-10-01 11:50:00,144.35,144.6,144.35,144.45,11116.0,143.4512,143.6996,143.4512,143.5506,11116.0
2024-10-01 12:00:00,144.35,144.61,144.18,144.56,11396.0,143.4512,143.7096,143.2822,143.6599,11396.0
2024-10-01 12:10:00,144.44,144.63,144.22,144.23,23338.0,143.5406,143.7294,143.322,143.3319,23338.0
2024-10-01 12:20:00,144.22,144.32,143.9,144.1,5362.0,143.322,143.4214,143.004,143.2027,5362.0
2024-10-01 12:30:00,144.07,144.33,143.46,144.16,11369.0,143.1729,143.4313,142.5667,143.2624,11369.0
2024-10-01 12:40:00,144.2,144.28,143.54,143.89,3052.0,143.3021,143.3816,142.6462,142.994,3052.0
2024-10-01 12:50:00,143.96,144.74,143.95,144.73,2322.0,143.0636,143.8387,143.0537,143.8288,2322.0
2024-10-01 13:00:00,144.5,144.5,143.94,144.06,2127.0,143.6002,143.6002,143.0437,143.163,2127.0
2024-10-01 13:10:00,144.17,144.26,143.82,143.84,1873.0,143.2723,143.3617,142.9245,142.9444,1873.0
2024-10-01 13:20:00,143.95,144.02,143.62,143.83,6949.0,143.0537,143.1232,142.7257,142.9344,6949.0
2024-10-01 13:30:00,143.74,144.13,143.74,143.92,18977.0,142.845,143.2325,142.845,143.0239,18977.0
2024-10-01 13:40:00,143.92,144.28,143.91,144.15,4159.0,143.0239,143.3816,143.0139,143.2524,4159.0
2024-10-01 13:50:00,144.25,144.81,144.16,144.61,2946.0,143.3518,143.9083,143.2624,143.7096,2946.0
2024-10-01 14:00:00,144.77,145.1,144.77,145.09,4285.0,143.8686,144.1965,143.8686,144.1866,4285.0
2024-10-01 14:10:00,145.07,145.28,145.04,145.04,3023.0,144.1667,144.3754,144.1369,144.1369,3023.0
2024-10-01 14:20:00,145.23,145.24,145.11,145.19,6512.0,144.3257,144.3356,144.2064,144.2859,6512.0
2024-10-01 14:30:00,145.21,145.28,144.77,144.82,17032.0,144.3058,144.3754,143.8686,143.9183,17032.0
2024-10-01 14:40:00,144.88,144.96,144.56,144.63,4450.0,143.9779,144.0574,143.6599,143.7294,4450.0
2024-10-01 14:50:00,144.63,144.74,144.21,144.21,13230.0,143.7294,143.8387,143.312,143.312,13230.0
2024-10-01 15:00:00,144.21,144.21,143.8,144.06,17093.0,143.312,143.312,142.9046,143.163,17093.0
2024-10-01 15:10:00,143.98,144.26,143.98,144.11,11042.0,143.0835,143.3617,143.0835,143.2127,11042.0
2024-10-01 15:20:00,144.14,144.54,144.14,144.37,13750.0,143.2425,143.64,143.2425,143.4711,13750.0
2024-10-01 15:30:00,144.37,144.65,144.21,144.6,18146.0,143.4711,143.7493,143.312,143.6996,18146.0
2024-10-01 15:40:00,144.65,144.83,144.45,144.52,17484.0,143.7493,143.9282,143.5506,143.6201,17484.0
2024-10-01 15:50:00,144.65,145.03,144.47,144.61,103358.0,143.7493,144.1269,143.5704,143.7096,103358.0
2024-10-02 09:30:00,143.03,144.01,142.1,142.1,25378.0,142.1394,143.1133,141.2152,141.2152,25378.0
2024-10-02 09:40:00,142.1,143.44,141.65,142.86,13886.0,141.2152,142.5468,140.768,141.9705,13886.0
2024-10-02 09:50:00,142.94,143.07,142.45,142.65,9527.0,142.05,142.1791,141.563,141.7618,9527.0
2024-10-02 10:00:00,142.64,143.51,142.57,143.28,12147.0,141.7518,142.6164,141.6823,142.3878,12147.0
2024-10-02 10:10:00,143.46,143.9,143.45,143.72,6610.0,142.5667,143.004,142.5568,142.8251,6610.0
2024-10-02 10:20:00,143.82,143.82,142.94,143.25,5958.0,142.9245,142.9245,142.05,142.358,5958.0
2024-10-02 10:30:00,143.16,143.33,142.74,142.87,8735.0,142.2686,142.4375,141.8512,141.9804,8735.0
2024-10-02 10:40:00,142.87,143.54,142.87,143.54,8522.0,141.9804,142.6462,141.9804,142.6462,8522.0
2024-10-02 10:50:00,143.59,143.6,142.88,142.89,8986.0,142.6959,142.7058,141.9903,142.0003,8986.0
2024-10-02 11:00:00,142.85,143.03,142.75,142.88,6546.0,141.9605,142.1394,141.8611,141.9903,6546.0
2024-10-02 11:10:00,142.94,143.44,142.92,143.42,6928.0,142.05,142.5468,142.0301,142.527,6928.0
2024-10-02 11:20:00,143.42,143.51,143.15,143.48,11604.0,142.527,142.6164,142.2587,142.5866,11604.0
2024-10-02 11:30:00,143.52,143.67,143.42,143.46,10799.0,142.6263,142.7754,142.527,142.5667,10799.0
2024-10-02 11:40:00,143.52,143.52,143.16,143.22,8502.0,142.6263,142.6263,142.2686,142.3282,8502.0
2024-10-02 11:50:00,143.22,143.29,143.14,143.14,4200.0,142.3282,142.3978,142.2487,142.2487,4200.0
2024-10-02 12:00:00,143.14,143.38,143.07,143.19,10909.0,142.2487,142.4872,142.1791,142.2984,10909.0
2024-10-02 12:10:00,143.24,143.27,142.99,143.09,4861.0,142.3481,142.3779,142.0996,142.199,4861.0
2024-10-02 12:20:00,143.09,143.23,142.98,143.22,3847.0,142.199,142.3382,142.0897,142.3282,3847.0
2024-10-02 12:30:00,143.16,143.17,142.98,143.06,11513.0,142.2686,142.2785,142.0897,142.1692,11513.0
2024-10-02 12:40:00,143.09,143.23,143.0,143.09,13697.0,142.199,142.3382,142.1096,142.199,13697.0
2024-10-02 12:50:00,143.14,143.3,143.09,143.13,11011.0,142.2487,142.4077,142.199,142.2388,11011.0
2024-10-02 13:00:00,143.14,143.14,142.87,143.03,13162.0,142.2487,142.2487,141.9804,142.1394,13162.0
2024-10-02 13:10:00,143.01,143.07,142.95,143.04,3843.0,142.1195,142.1791,142.0599,142.1493,3843.0
2024-10-02 13:20:00,143.04,143.42,143.03,143.3,9582.0,142.1493,142.527,142.1394,142.4077,9582.0
2024-10-02 13:30:00,143.1,143.14,142.94,143.13,3848.0,142.209,142.2487,142.05,142.2388,3848.0
2024-10-02 13:40:00,143.18,143.33,143.03,143.31,9675.0,142.2885,142.4375,142.1394,142.4177,9675.0
2024-10-02 13:50:00,143.33,143.65,143.32,143.55,20570.0,142.4375,142.7555,142.4276,142.6562,20570.0
2024-10-02 14:00:00,143.54,143.54,143.19,143.28,10307.0,142.6462,142.6462,142.2984,142.3878,10307.0
2024-10-02 14:10:00,143.22,143.4,143.22,143.24,11058.0,142.3282,142.5071,142.3282,142.3481,11058.0
2024-10-02 14:20:00,143.24,143.28,142.79,142.94,9201.0,142.3481,142.3878,141.9009,142.05,9201.0
2024-10-02 14:30:00,142.94,143.16,142.91,142.93,26688.0,142.05,142.2686,142.0201,142.04,26688.0
2024-10-02 14:40:00,142.86,143.2,142.86,143.19,8061.0,141.9705,142.3083,141.9705,142.2984,8061.0
2024-10-02 14:50:00,143.15,143.15,142.94,142.97,8040.0,142.2587,142.2587,142.05,142.0798,8040.0
2024-10-02 15:00:00,142.93,143.21,142.88,143.0,15983.0,142.04,142.3183,141.9903,142.1096,15983.0
2024-10-02 15:10:00,143.0,143.11,142.97,143.09,6400.0,142.1096,142.2189,142.0798,142.199,6400.0
2024-10-02 15:20:00,143.04,143.15,142.99,143.06,9648.0,142.1493,142.2587,142.0996,142.1692,9648.0
2024-10-02 15:30:00,143.03,143.05,142.81,143.03,8080.0,142.1394,142.1593,141.9208,142.1394,8080.0
2024-10-02 15:40:00,142.99,143.28,142.98,143.12,31737.0,142.0996,142.3878,142.0897,142.2288,31737.0
2024-10-02 15:50:00,143.08,143.49,142.9,143.28,52869.0,142.1891,142.5965,142.0102,142.3878,52869.0
2024-10-03 09:30:00,142.99,143.81,142.19,142.58,24201.0,142.0996,142.9145,141.3046,141.6922,24201.0
2024-10-03 09:40:00,142.56,142.8,142.01,142.01,9293.0,141.6723,141.9108,141.1257,141.1257,9293.0
2024-10-03 09:50:00,142.26,143.02,142.11,142.97,21177.0,141.3742,142.1295,141.2251,142.0798,21177.0
2024-10-03 10:00:00,143.13,143.64,142.41,143.03,22574.0,142.2388,142.7456,141.5233,142.1394,22574.0
2024-10-03 10:10:00,142.99,143.16,142.05,142.63,11061.0,142.0996,142.2686,141.1655,141.7419,11061.0
2024-10-03 10:20:00,142.74,142.75,141.79,142.22,8716.0,141.8512,141.8611,140.9071,141.3344,8716.0
2024-10-03 10:30:00,142.08,142.56,142.08,142.32,8090.0,141.1953,141.6723,141.1953,141.4338,8090.0
2024-10-03 10:40:00,142.15,142.29,141.25,141.62,10239.0,141.2649,141.404,140.3705,140.7382,10239.0
2024-10-03 10:50:00,141.54,141.93,141.44,141.45,8648.0,140.6587,141.0462,140.5593,140.5692,8648.0
2024-10-03 11:00:00,141.38,141.66,141.09,141.66,43250.0,140.4997,140.7779,140.2115,140.7779,43250.0
2024-10-03 11:10:00,141.64,142.02,141.4,141.96,32206.0,140.7581,141.1357,140.5195,141.0761,32206.0
2024-10-03 11:20:00,141.97,142.3,141.97,142.16,3039.0,141.086,141.4139,141.086,141.2748,3039.0
2024-10-03 11:30:00,142.4,142.56,142.15,142.37,18056.0,141.5133,141.6723,141.2649,141.4835,18056.0
2024-10-03 11:40:00,142.29,142.69,142.29,142.43,8731.0,141.404,141.8015,141.404,141.5431,8731.0
2024-10-03 11:50:00,142.42,142.79,142.41,142.59,3537.0,141.5332,141.9009,141.5233,141.7021,3537.0
2024-10-03 12:00:00,142.59,142.76,142.53,142.64,3908.0,141.7021,141.8711,141.6425,141.7518,3908.0
2024-10-03 12:10:00,142.65,142.89,142.65,142.81,8662.0,141.7618,142.0003,141.7618,141.9208,8662.0
2024-10-03 12:20:00,142.76,142.88,142.52,142.52,6195.0,141.8711,141.9903,141.6326,141.6326,6195.0
2024-10-03 12:30:00,142.56,142.73,142.42,142.61,5948.0,141.6723,141.8413,141.5332,141.722,5948.0
2024-10-03 12:40:00,142.54,142.54,142.03,142.15,3225.0,141.6524,141.6524,141.1456,141.2649,3225.0
2024-10-03 12:50:00,142.08,142.24,141.91,141.99,7382.0,141.1953,141.3543,141.0264,141.1059,7382.0
2024-10-03 13:00:00,141.98,142.05,141.89,141.97,3070.0,141.0959,141.1655,141.0065,141.086,3070.0
2024-10-03 13:10:00,141.88,142.05,141.82,141.88,5273.0,140.9966,141.1655,140.9369,140.9966,5273.0
2024-10-03 13:20:00,141.95,142.34,141.81,141.84,7372.0,141.0661,141.4537,140.927,140.9568,7372.0
2024-10-03 13:30:00,141.75,142.15,141.67,141.72,8169.0,140.8674,141.2649,140.7879,140.8376,8169.0
2024-10-03 13:40:00,141.64,142.1,141.64,142.01,5252.0,140.7581,141.2152,140.7581,141.1257,5252.0
2024-10-03 13:50:00,141.97,142.12,141.93,142.07,5438.0,141.086,141.2351,141.0462,141.1854,5438.0
2024-10-03 14:00:00,142.02,142.29,141.97,142.1,8256.0,141.1357,141.404,141.086,141.2152,8256.0
2024-10-03 14:10:00,142.17,142.39,142.1,142.37,9119.0,141.2848,141.5034,141.2152,141.4835,9119.0
2024-10-03 14:20:00,142.38,142.52,142.23,142.41,9017.0,141.4934,141.6326,141.3444,141.5233,9017.0
2024-10-03 14:30:00,142.32,142.5,142.22,142.5,7197.0,141.4338,141.6127,141.3344,141.6127,7197.0
2024-10-03 14:40:00,142.49,142.58,142.35,142.4,8733.0,141.6028,141.6922,141.4636,141.5133,8733.0
2024-10-03 14:50:00,142.43,142.54,142.25,142.26,7064.0,141.5431,141.6524,141.3643,141.3742,7064.0
2024-10-03 15:00:00,142.11,142.2,142.05,142.1,10180.0,141.2251,141.3146,141.1655,141.2152,10180.0
2024-10-03 15:10:00,142.06,142.45,142.06,142.45,11694.0,141.1754,141.563,141.1754,141.563,11694.0
2024-10-03 15:20:00,142.45,142.82,142.45,142.67,26648.0,141.563,141.9307,141.563,141.7816,26648.0
2024-10-03 15:30:00,142.67,142.91,142.59,142.84,21762.0,141.7816,142.0201,141.7021,141.9506,21762.0
2024-10-03 15:40:00,142.84,143.01,142.62,142.96,14827.0,141.9506,142.1195,141.732,142.0698,14827.0
2024-10-03 15:50:00,143.0,143.1,142.67,142.98,92832.0,142.1096,142.209,141.7816,142.0897,92832.0
2024-10-04 09:30:00,143.62,143.62,141.01,141.55,20989.0,142.7257,142.7257,140.132,140.6686,20989.0
2024-10-04 09:40:00,141.61,141.68,138.47,139.16,52721.0,140.7282,140.7978,137.6078,138.2935,52721.0
2024-10-04 09:50:00,139.0,140.24,138.9,140.0,25919.0,138.1345,139.3668,138.0351,139.1283,25919.0
2024-10-04 10:00:00,139.96,140.21,138.8,139.02,24493.0,139.0885,139.337,137.9357,138.1544,24493.0
2024-10-04 10:10:00,139.0,139.88,138.58,139.25,25629.0,138.1345,139.009,137.7171,138.3829,25629.0
2024-10-04 10:20:00,139.19,139.39,138.52,138.7,40131.0,138.3233,138.5221,137.6575,137.8364,40131.0
2024-10-04 10:30:00,138.7,139.11,137.81,137.99,68632.0,137.8364,138.2438,136.9519,137.1308,68632.0
2024-10-04 10:40:00,138.01,138.54,137.87,138.36,16316.0,137.1507,137.6774,137.0115,137.4985,16316.0
2024-10-04 10:50:00,138.38,138.77,138.19,138.69,27668.0,137.5184,137.9059,137.3295,137.8264,27668.0
2024-10-04 11:00:00,138.68,138.68,138.43,138.56,6996.0,137.8165,137.8165,137.568,137.6972,6996.0
2024-10-04 11:10:00,138.52,138.66,138.29,138.44,6178.0,137.6575,137.7966,137.4289,137.578,6178.0
2024-10-04 11:20:00,138.45,138.47,138.05,138.32,8056.0,137.5879,137.6078,137.1904,137.4587,8056.0
2024-10-04 11:30:00,138.28,138.62,138.13,138.57,6718.0,137.419,137.7569,137.2699,137.7072,6718.0
2024-10-04 11:40:00,138.56,138.63,138.36,138.4,13559.0,137.6972,137.7668,137.4985,137.5382,13559.0
2024-10-04 11:50:00,138.44,138.94,138.44,138.94,15046.0,137.578,138.0749,137.578,138.0749,15046.0
2024-10-04 12:00:00,138.93,139.02,138.67,138.68,9560.0,138.0649,138.1544,137.8065,137.8165,9560.0
2024-10-04 12:10:00,138.67,138.7,138.49,138.59,10213.0,137.8065,137.8364,137.6277,137.727,10213.0
2024-10-04 12:20:00,138.52,138.57,138.25,138.31,7604.0,137.6575,137.7072,137.3892,137.4488,7604.0
2024-10-04 12:30:00,138.24,138.82,137.99,138.69,24416.0,137.3792,137.9556,137.1308,137.8264,24416.0
2024-10-04 12:40:00,138.69,138.73,138.47,138.59,9588.0,137.8264,137.8662,137.6078,137.727,9588.0
2024-10-04 12:50:00,138.69,139.05,138.62,139.02,14997.0,137.8264,138.1842,137.7569,138.1544,14997.0
2024-10-04 13:00:00,139.01,139.5,138.97,139.34,11318.0,138.1444,138.6314,138.1047,138.4724,11318.0
2024-10-04 13:10:00,139.34,139.43,139.2,139.2,4333.0,138.4724,138.5618,138.3332,138.3332,4333.0
2024-10-04 13:20:00,139.2,139.21,138.75,138.75,7089.0,138.3332,138.3432,137.886,137.886,7089.0
2024-10-04 13:30:00,138.81,139.0,138.32,138.64,9554.0,137.9457,138.1345,137.4587,137.7767,9554.0
2024-10-04 13:40:00,138.73,138.96,138.68,138.71,6997.0,137.8662,138.0947,137.8165,137.8463,6997.0
2024-10-04 13:50:00,138.71,138.71,138.43,138.5,7347.0,137.8463,137.8463,137.568,137.6376,7347.0
2024-10-04 14:00:00,138.56,138.67,138.43,138.59,7143.0,137.6972,137.8065,137.568,137.727,7143.0
2024-10-04 14:10:00,138.54,139.07,138.54,139.06,9694.0,137.6774,138.2041,137.6774,138.1941,9694.0
2024-10-04 14:20:00,139.05,139.23,139.05,139.19,12301.0,138.1842,138.3631,138.1842,138.3233,12301.0
2024-10-04 14:30:00,139.16,139.32,139.04,139.24,11127.0,138.2935,138.4525,138.1742,138.373,11127.0
2024-10-04 14:40:00,139.28,139.33,139.2,139.33,14604.0,138.4127,138.4624,138.3332,138.4624,14604.0
2024-10-04 14:50:00,139.35,139.43,139.17,139.33,12170.0,138.4823,138.5618,138.3034,138.4624,12170.0
2024-10-04 15:00:00,139.28,139.28,138.96,139.12,8944.0,138.4127,138.4127,138.0947,138.2537,8944.0
2024-10-04 15:10:00,139.08,139.09,138.77,138.95,10690.0,138.214,138.2239,137.9059,138.0848,10690.0
2024-10-04 15:20:00,138.93,139.43,138.91,139.43,14782.0,138.0649,138.5618,138.0451,138.5618,14782.0
2024-10-04 15:30:00,139.36,139.58,139.24,139.37,23369.0,138.4922,138.7109,138.373,138.5022,23369.0
2024-10-04 15:40:00,139.36,139.6,139.11,139.13,44262.0,138.4922,138.7308,138.2438,138.2637,44262.0
2024-10-04 15:50:00,139.22,139.66,139.17,139.42,97558.0,138.3531,138.7904,138.3034,138.5519,97558.0
2024-10-07 09:30:00,137.71,138.16,136.57,138.09,55406.0,136.8525,137.2997,135.7196,137.2302,55406.0
2024-10-07 09:40:00,138.11,138.51,137.53,137.89,27443.0,137.25,137.6475,136.6736,137.0314,27443.0
2024-10-07 09:50:00,138.0,138.01,137.5,137.7,14671.0,137.1407,137.1507,136.6438,136.8426,14671.0
2024-10-07 10:00:00,137.87,138.82,137.64,138.33,20458.0,137.0115,137.9556,136.783,137.4687,20458.0
2024-10-07 10:10:00,138.49,138.75,138.37,138.46,8008.0,137.6277,137.886,137.5084,137.5979,8008.0
2024-10-07 10:20:00,138.43,138.76,138.4,138.7,10568.0,137.568,137.896,137.5382,137.8364,10568.0
2024-10-07 10:30:00,138.58,138.88,138.57,138.73,10883.0,137.7171,138.0152,137.7072,137.8662,10883.0
2024-10-07 10:40:00,138.69,139.04,138.57,139.0,13208.0,137.8264,138.1742,137.7072,138.1345,13208.0
2024-10-07 10:50:00,139.07,139.38,139.06,139.21,12951.0,138.2041,138.5121,138.1941,138.3432,12951.0
2024-10-07 11:00:00,139.21,139.41,138.89,139.34,14353.0,138.3432,138.5419,138.0252,138.4724,14353.0
2024-10-07 11:10:00,139.36,139.9,139.27,139.9,12369.0,138.4922,139.0289,138.4028,139.0289,12369.0
2024-10-07 11:20:00,139.85,139.91,139.55,139.62,12207.0,138.9792,139.0388,138.6811,138.7506,12207.0
2024-10-07 11:30:00,139.56,139.72,139.46,139.46,7593.0,138.691,138.85,138.5916,138.5916,7593.0
2024-10-07 11:40:00,139.49,139.53,139.09,139.19,9842.0,138.6214,138.6612,138.2239,138.3233,9842.0
2024-10-07 11:50:00,139.19,139.23,138.96,138.96,15976.0,138.3233,138.3631,138.0947,138.0947,15976.0
2024-10-07 12:00:00,138.96,139.02,138.75,138.79,23585.0,138.0947,138.1544,137.886,137.9258,23585.0
2024-10-07 12:10:00,138.75,139.17,138.69,139.17,10275.0,137.886,138.3034,137.8264,138.3034,10275.0
2024-10-07 12:20:00,139.13,139.39,139.06,139.16,13116.0,138.2637,138.5221,138.1941,138.2935,13116.0
2024-10-07 12:30:00,139.15,139.17,138.94,138.96,23094.0,138.2836,138.3034,138.0749,138.0947,23094.0
2024-10-07 12:40:00,138.96,139.13,138.85,138.88,26427.0,138.0947,138.2637,137.9854,138.0152,26427.0
2024-10-07 12:50:00,138.98,139.41,138.98,139.41,4747.0,138.1146,138.5419,138.1146,138.5419,4747.0
2024-10-07 13:00:00,139.37,139.41,139.13,139.15,5052.0,138.5022,138.5419,138.2637,138.2836,5052.0
2024-10-07 13:10:00,139.19,139.24,139.06,139.09,6348.0,138.3233,138.373,138.1941,138.2239,6348.0
2024-10-07 13:20:00,139.06,139.24,138.98,139.24,10718.0,138.1941,138.373,138.1146,138.373,10718.0
2024-10-07 13:30:00,139.16,139.23,139.09,139.11,2626.0,138.2935,138.3631,138.2239,138.2438,2626.0
2024-10-07 13:40:00,139.12,139.12,138.94,138.96,8315.0,138.2537,138.2537,138.0749,138.0947,8315.0
2024-10-07 13:50:00,138.9,139.06,138.89,139.06,9392.0,138.0351,138.1941,138.0252,138.1941,9392.0
2024-10-07 14:00:00,139.02,139.02,138.78,138.91,12432.0,138.1544,138.1544,137.9159,138.0451,12432.0
2024-10-07 14:10:00,139.03,139.12,138.94,138.94,11479.0,138.1643,138.2537,138.0749,138.0749,11479.0
2024-10-07 14:20:00,138.99,139.16,138.98,139.06,4590.0,138.1246,138.2935,138.1146,138.1941,4590.0
2024-10-07 14:30:00,139.05,139.05,138.56,138.74,10211.0,138.1842,138.1842,137.6972,137.8761,10211.0
2024-10-07 14:40:00,138.84,138.94,138.61,138.61,24738.0,137.9755,138.0749,137.7469,137.7469,24738.0
2024-10-07 14:50:00,138.66,139.05,138.51,138.9,9030.0,137.7966,138.1842,137.6475,138.0351,9030.0
2024-10-07 15:00:00,138.91,139.2,138.9,139.16,13913.0,138.0451,138.3332,138.0351,138.2935,13913.0
2024-10-07 15:10:00,139.15,139.17,138.97,139.14,23033.0,138.2836,138.3034,138.1047,138.2736,23033.0
2024-10-07 15:20:00,139.08,139.4,139.02,139.13,11560.0,138.214,138.532,138.1544,138.2637,11560.0
2024-10-07 15:30:00,139.13,139.13,138.79,139.1,18716.0,138.2637,138.2637,137.9258,138.2339,18716.0
2024-10-07 15:40:00,139.07,139.16,138.89,138.99,19202.0,138.2041,138.2935,138.0252,138.1246,19202.0
2024-10-07 15:50:00,139.02,139.63,139.02,139.37,118375.0,138.1544,138.7606,138.1544,138.5022,118375.0
2024-10-08 09:30:00,140.25,140.78,139.01,139.17,16574.0,139.3767,139.9034,138.1444,138.3034,16574.0
2024-10-08 09:40:00,139.5,139.59,138.94,139.37,8126.0,138.6314,138.7208,138.0749,138.5022,8126.0
2024-10-08 09:50:00,139.39,140.11,139.17,140.04,10166.0,138.5221,139.2376,138.3034,139.168,10166.0
2024-10-08 10:00:00,139.92,140.44,139.91,140.27,15242.0,139.0488,139.5655,139.0388,139.3966,15242.0
2024-10-08 10:10:00,140.15,140.15,139.4,139.71,12326.0,139.2773,139.2773,138.532,138.8401,12326.0
2024-10-08 10:20:00,139.93,140.01,139.82,139.83,4675.0,139.0587,139.1382,138.9494,138.9593,4675.0
2024-10-08 10:30:00,140.01,140.06,139.78,140.05,6170.0,139.1382,139.1879,138.9096,139.178,6170.0
2024-10-08 10:40:00,140.06,140.78,139.8,140.22,20852.0,139.1879,139.9034,138.9295,139.3469,20852.0
2024-10-08 10:50:00,140.24,140.38,139.99,140.38,17351.0,139.3668,139.5059,139.1183,139.5059,17351.0
2024-10-08 11:00:00,140.36,140.52,140.19,140.45,7174.0,139.486,139.645,139.3171,139.5755,7174.0
2024-10-08 11:10:00,140.46,140.78,140.39,140.73,5656.0,139.5854,139.9034,139.5158,139.8537,5656.0
2024-10-08 11:20:00,140.75,141.0,140.72,140.76,5071.0,139.8736,140.122,139.8438,139.8835,5071.0
2024-10-08 11:30:00,140.87,141.08,140.86,140.92,7072.0,139.9928,140.2015,139.9829,140.0425,7072.0
2024-10-08 11:40:00,140.95,141.11,140.86,140.99,5474.0,140.0723,140.2314,139.9829,140.1121,5474.0
2024-10-08 11:50:00,141.04,141.45,141.04,141.41,5606.0,140.1618,140.5692,140.1618,140.5295,5606.0
2024-10-08 12:00:00,141.38,141.73,141.31,141.73,11532.0,140.4997,140.8475,140.4301,140.8475,11532.0
2024-10-08 12:10:00,141.74,141.84,141.7,141.7,4265.0,140.8574,140.9568,140.8177,140.8177,4265.0
2024-10-08 12:20:00,141.7,141.78,141.59,141.68,3854.0,140.8177,140.8972,140.7084,140.7978,3854.0
2024-10-08 12:30:00,141.69,141.85,141.59,141.8,4977.0,140.8077,140.9667,140.7084,140.9171,4977.0
2024-10-08 12:40:00,141.81,141.93,141.71,141.79,9978.0,140.927,141.0462,140.8276,140.9071,9978.0
2024-10-08 12:50:00,141.77,141.77,141.59,141.64,6055.0,140.8872,140.8872,140.7084,140.7581,6055.0
2024-10-08 13:00:00,141.59,141.59,141.18,141.28,8357.0,140.7084,140.7084,140.3009,140.4003,8357.0
2024-10-08 13:10:00,141.21,141.23,140.9,141.04,4754.0,140.3307,140.3506,140.0227,140.1618,4754.0
2024-10-08 13:20:00,141.09,141.12,140.82,140.9,4351.0,140.2115,140.2413,139.9432,140.0227,4351.0
2024-10-08 13:30:00,140.94,140.96,140.68,140.69,4584.0,140.0624,140.0823,139.804,139.814,4584.0
2024-10-08 13:40:00,140.67,140.74,140.62,140.62,7255.0,139.7941,139.8637,139.7444,139.7444,7255.0
2024-10-08 13:50:00,140.5,140.82,140.48,140.82,8562.0,139.6252,139.9432,139.6053,139.9432,8562.0
2024-10-08 14:00:00,140.81,140.93,140.74,140.78,10184.0,139.9332,140.0525,139.8637,139.9034,10184.0
2024-10-08 14:10:00,140.88,141.21,140.86,141.19,6429.0,140.0028,140.3307,139.9829,140.3109,6429.0
2024-10-08 14:20:00,141.23,141.28,141.0,141.02,4447.0,140.3506,140.4003,140.122,140.1419,4447.0
2024-10-08 14:30:00,140.99,141.17,140.91,141.13,11046.0,140.1121,140.291,140.0326,140.2512,11046.0
2024-10-08 14:40:00,141.15,141.16,141.02,141.03,7672.0,140.2711,140.281,140.1419,140.1519,7672.0
2024-10-08 14:50:00,141.06,141.11,140.88,141.02,13164.0,140.1817,140.2314,140.0028,140.1419,13164.0
2024-10-08 15:00:00,140.99,141.07,140.83,140.98,10343.0,140.1121,140.1916,139.9531,140.1022,10343.0
2024-10-08 15:10:00,140.96,141.01,140.93,140.97,3928.0,140.0823,140.132,140.0525,140.0922,3928.0
2024-10-08 15:20:00,140.94,140.95,140.53,140.56,19956.0,140.0624,140.0723,139.655,139.6848,19956.0
2024-10-08 15:30:00,140.46,140.9,140.45,140.84,18333.0,139.5854,140.0227,139.5755,139.963,18333.0
2024-10-08 15:40:00,140.8,140.91,140.49,140.58,36090.0,139.9233,140.0326,139.6152,139.7047,36090.0
2024-10-08 15:50:00,140.51,140.56,140.14,140.16,103171.0,139.6351,139.6848,139.2674,139.2873,103171.0
2024-10-09 09:30:00,140.34,140.71,139.71,140.54,15541.0,139.4661,139.8338,138.8401,139.6649,15541.0
2024-10-09 09:40:00,140.59,140.59,139.8,139.81,8320.0,139.7146,139.7146,138.9295,138.9394,8320.0
2024-10-09 09:50:00,139.86,140.81,139.85,140.7,25574.0,138.9891,139.9332,138.9792,139.8239,25574.0
2024-10-09 10:00:00,140.84,140.85,140.08,140.16,10465.0,139.963,139.973,139.2078,139.2873,10465.0
2024-10-09 10:10:00,140.28,140.29,139.38,139.38,16816.0,139.4065,139.4165,138.5121,138.5121,16816.0
2024-10-09 10:20:00,139.22,139.41,139.07,139.1,13377.0,138.3531,138.5419,138.2041,138.2339,13377.0
2024-10-09 10:30:00,139.09,139.33,139.07,139.18,22301.0,138.2239,138.4624,138.2041,138.3134,22301.0
2024-10-09 10:40:00,139.2,139.48,139.07,139.34,23396.0,138.3332,138.6115,138.2041,138.4724,23396.0
2024-10-09 10:50:00,139.34,139.53,139.16,139.21,10132.0,138.4724,138.6612,138.2935,138.3432,10132.0
2024-10-09 11:00:00,139.28,139.44,139.2,139.22,19603.0,138.4127,138.5718,138.3332,138.3531,19603.0
2024-10-09 11:10:00,139.25,139.5,139.21,139.49,9867.0,138.3829,138.6314,138.3432,138.6214,9867.0
2024-10-09 11:20:00,139.6,139.8,139.55,139.72,9194.0,138.7308,138.9295,138.6811,138.85,9194.0
2024-10-09 11:30:00,139.76,139.94,139.74,139.83,5144.0,138.8898,139.0686,138.8699,138.9593,5144.0
2024-10-09 11:40:00,139.9,140.03,139.86,140.03,9095.0,139.0289,139.1581,138.9891,139.1581,9095.0
2024-10-09 11:50:00,140.0,140.08,139.78,139.85,3685.0,139.1283,139.2078,138.9096,138.9792,3685.0
2024-10-09 12:00:00,139.77,139.8,139.56,139.69,6125.0,138.8997,138.9295,138.691,138.8202,6125.0
2024-10-09 12:10:00,139.71,139.76,139.54,139.54,3825.0,138.8401,138.8898,138.6711,138.6711,3825.0
2024-10-09 12:20:00,139.53,139.68,139.53,139.57,6057.0,138.6612,138.8103,138.6612,138.7009,6057.0
2024-10-09 12:30:00,139.61,139.73,139.51,139.63,6879.0,138.7407,138.8599,138.6413,138.7606,6879.0
2024-10-09 12:40:00,139.63,139.64,139.49,139.49,2996.0,138.7606,138.7705,138.6214,138.6214,2996.0
2024-10-09 12:50:00,139.44,139.47,138.78,139.07,24715.0,138.5718,138.6016,137.9159,138.2041,24715.0
2024-10-09 13:00:00,139.06,139.06,138.86,138.97,7160.0,138.1941,138.1941,137.9954,138.1047,7160.0
2024-10-09 13:10:00,138.97,139.19,138.92,139.19,5930.0,138.1047,138.3233,138.055,138.3233,5930.0
2024-10-09 13:20:00,139.21,139.22,139.09,139.14,4845.0,138.3432,138.3531,138.2239,138.2736,4845.0
2024-10-09 13:30:00,139.06,139.22,139.03,139.14,9855.0,138.1941,138.3531,138.1643,138.2736,9855.0
2024-10-09 13:40:00,139.18,139.2,138.98,139.07,9155.0,138.3134,138.3332,138.1146,138.2041,9155.0
2024-10-09 13:50:00,139.06,139.06,138.54,138.81,10884.0,138.1941,138.1941,137.6774,137.9457,10884.0
2024-10-09 14:00:00,138.87,139.2,138.75,139.08,10127.0,138.0053,138.3332,137.886,138.214,10127.0
2024-10-09 14:10:00,139.12,139.12,138.75,138.85,9529.0,138.2537,138.2537,137.886,137.9854,9529.0
2024-10-09 14:20:00,138.78,138.98,138.71,138.94,5817.0,137.9159,138.1146,137.8463,138.0749,5817.0
2024-10-09 14:30:00,138.9,139.42,138.83,139.42,10091.0,138.0351,138.5519,137.9655,138.5519,10091.0
2024-10-09 14:40:00,139.36,139.45,139.28,139.4,11760.0,138.4922,138.5817,138.4127,138.532,11760.0
2024-10-09 14:50:00,139.37,139.47,139.31,139.39,10342.0,138.5022,138.6016,138.4426,138.5221,10342.0
2024-10-09 15:00:00,139.35,139.41,139.12,139.21,16875.0,138.4823,138.5419,138.2537,138.3432,16875.0
2024-10-09 15:10:00,139.2,139.35,139.06,139.3,9644.0,138.3332,138.4823,138.1941,138.4326,9644.0
2024-10-09 15:20:00,139.31,139.74,139.31,139.65,12302.0,138.4426,138.8699,138.4426,138.7804,12302.0
2024-10-09 15:30:00,139.58,139.6,139.28,139.34,13883.0,138.7109,138.7308,138.4127,138.4724,13883.0
2024-10-09 15:40:00,139.34,139.66,139.28,139.63,20218.0,138.4724,138.7904,138.4127,138.7606,20218.0
2024-10-09 15:50:00,139.62,139.9,139.36,139.44,87752.0,138.7506,139.0289,138.4922,138.5718,87752.0
2024-10-10 09:30:00,137.88,139.0,137.48,138.3,41091.0,137.0215,138.1345,136.624,137.4388,41091.0
2024-10-10 09:40:00,138.39,138.77,138.35,138.75,26662.0,137.5283,137.9059,137.4885,137.886,26662.0
2024-10-10 09:50:00,138.88,139.86,138.83,139.28,45290.0,138.0152,138.9891,137.9655,138.4127,45290.0
2024-10-10 10:00:00,139.13,139.57,139.0,139.42,17297.0,138.2637,138.7009,138.1345,138.5519,17297.0
2024-10-10 10:10:00,139.47,139.67,139.24,139.27,4850.0,138.6016,138.8003,138.373,138.4028,4850.0
2024-10-10 10:20:00,139.12,139.39,139.08,139.08,4983.0,138.2537,138.5221,138.214,138.214,4983.0
2024-10-10 10:30:00,139.18,139.51,139.16,139.33,6515.0,138.3134,138.6413,138.2935,138.4624,6515.0
2024-10-10 10:40:00,139.34,139.4,138.95,139.02,6448.0,138.4724,138.532,138.0848,138.1544,6448.0
2024-10-10 10:50:00,138.95,139.04,138.67,138.77,5855.0,138.0848,138.1742,137.8065,137.9059,5855.0
2024-10-10 11:00:00,138.77,139.15,138.59,139.15,10669.0,137.9059,138.2836,137.727,138.2836,10669.0
2024-10-10 11:10:00,139.17,139.36,139.13,139.13,6776.0,138.3034,138.4922,138.2637,138.2637,6776.0
2024-10-10 11:20:00,139.19,139.51,139.06,139.45,17693.0,138.3233,138.6413,138.1941,138.5817,17693.0
2024-10-10 11:30:00,139.39,139.57,139.28,139.56,5015.0,138.5221,138.7009,138.4127,138.691,5015.0
2024-10-10 11:40:00,139.54,139.89,139.54,139.72,15255.0,138.6711,139.0189,138.6711,138.85,15255.0
2024-10-10 11:50:00,139.69,139.78,139.59,139.71,5514.0,138.8202,138.9096,138.7208,138.8401,5514.0
2024-10-10 12:00:00,139.68,139.89,139.5,139.81,16907.0,138.8103,139.0189,138.6314,138.9394,16907.0
2024-10-10 12:10:00,139.76,139.94,139.75,139.9,6054.0,138.8898,139.0686,138.8798,139.0289,6054.0
2024-10-10 12:20:00,139.9,139.94,139.78,139.9,5119.0,139.0289,139.0686,138.9096,139.0289,5119.0
2024-10-10 12:30:00,139.85,139.95,139.81,139.83,4283.0,138.9792,139.0786,138.9394,138.9593,4283.0
2024-10-10 12:40:00,139.89,139.89,139.52,139.52,17004.0,139.0189,139.0189,138.6513,138.6513,17004.0
2024-10-10 12:50:00,139.52,139.55,139.33,139.34,4442.0,138.6513,138.6811,138.4624,138.4724,4442.0
2024-10-10 13:00:00,139.32,139.36,138.97,139.02,12411.0,138.4525,138.4922,138.1047,138.1544,12411.0
2024-10-10 13:10:00,139.01,139.3,138.89,139.19,10652.0,138.1444,138.4326,138.0252,138.3233,10652.0
2024-10-10 13:20:00,139.3,139.48,139.26,139.33,10996.0,138.4326,138.6115,138.3929,138.4624,10996.0
2024-10-10 13:30:00,139.38,139.43,139.16,139.16,5387.0,138.5121,138.5618,138.2935,138.2935,5387.0
2024-10-10 13:40:00,139.08,139.23,138.8,138.82,5347.0,138.214,138.3631,137.9357,137.9556,5347.0
2024-10-10 13:50:00,138.78,138.89,138.63,138.86,6415.0,137.9159,138.0252,137.7668,137.9954,6415.0
2024-10-10 14:00:00,138.8,138.82,138.67,138.7,5602.0,137.9357,137.9556,137.8065,137.8364,5602.0
2024-10-10 14:10:00,138.7,138.78,138.59,138.65,26349.0,137.8364,137.9159,137.727,137.7867,26349.0
2024-10-10 14:20:00,138.68,138.72,138.56,138.68,6755.0,137.8165,137.8562,137.6972,137.8165,6755.0
2024-10-10 14:30:00,138.68,138.69,138.49,138.57,7995.0,137.8165,137.8264,137.6277,137.7072,7995.0
2024-10-10 14:40:00,138.58,138.66,138.5,138.64,10568.0,137.7171,137.7966,137.6376,137.7767,10568.0
2024-10-10 14:50:00,138.61,138.63,138.52,138.56,4048.0,137.7469,137.7668,137.6575,137.6972,4048.0
2024-10-10 15:00:00,138.62,138.64,138.44,138.63,10075.0,137.7569,137.7767,137.578,137.7668,10075.0
2024-10-10 15:10:00,138.64,138.65,138.31,138.39,9127.0,137.7767,137.7867,137.4488,137.5283,9127.0
2024-10-10 15:20:00,138.42,138.56,138.29,138.42,12111.0,137.5581,137.6972,137.4289,137.5581,12111.0
2024-10-10 15:30:00,138.41,138.45,138.07,138.19,14959.0,137.5482,137.5879,137.2103,137.3295,14959.0
2024-10-10 15:40:00,138.23,138.54,138.2,138.5,10320.0,137.3693,137.6774,137.3395,137.6376,10320.0
2024-10-10 15:50:00,138.53,138.82,138.52,138.63,38364.0,137.6674,137.9556,137.6575,137.7668,38364.0
2024-10-11 09:30:00,138.92,139.95,138.62,139.77,25009.0,138.055,139.0786,137.7569,138.8997,25009.0
2024-10-11 09:40:00,139.95,139.95,139.14,139.5,12422.0,139.0786,139.0786,138.2736,138.6314,12422.0
2024-10-11 09:50:00,139.5,140.11,139.31,139.5,37854.0,138.6314,139.2376,138.4426,138.6314,37854.0
2024-10-11 10:00:00,139.24,139.6,139.05,139.55,11943.0,138.373,138.7308,138.1842,138.6811,11943.0
2024-10-11 10:10:00,139.61,139.75,139.5,139.74,5034.0,138.7407,138.8798,138.6314,138.8699,5034.0
2024-10-11 10:20:00,139.85,139.86,139.29,139.52,8006.0,138.9792,138.9891,138.4227,138.6513,8006.0
2024-10-11 10:30:00,139.56,139.64,139.37,139.63,5945.0,138.691,138.7705,138.5022,138.7606,5945.0
2024-10-11 10:40:00,139.65,139.85,139.61,139.71,5168.0,138.7804,138.9792,138.7407,138.8401,5168.0
2024-10-11 10:50:00,139.76,139.9,139.71,139.74,8092.0,138.8898,139.0289,138.8401,138.8699,8092.0
2024-10-11 11:00:00,139.77,140.0,139.63,139.84,5704.0,138.8997,139.1283,138.7606,138.9693,5704.0
2024-10-11 11:10:00,139.88,140.1,139.86,139.91,5821.0,139.009,139.2276,138.9891,139.0388,5821.0
2024-10-11 11:20:00,139.92,140.03,139.73,139.91,8717.0,139.0488,139.1581,138.8599,139.0388,8717.0
2024-10-11 11:30:00,139.96,140.15,139.89,140.05,8162.0,139.0885,139.2773,139.0189,139.178,8162.0
2024-10-11 11:40:00,140.05,140.05,139.7,139.75,3969.0,139.178,139.178,138.8301,138.8798,3969.0
2024-10-11 11:50:00,139.76,139.78,139.5,139.56,3818.0,138.8898,138.9096,138.6314,138.691,3818.0
2024-10-11 12:00:00,139.59,139.69,139.38,139.38,6883.0,138.7208,138.8202,138.5121,138.5121,6883.0
2024-10-11 12:10:00,139.3,139.49,139.26,139.27,5317.0,138.4326,138.6214,138.3929,138.4028,5317.0
2024-10-11 12:20:00,139.22,139.23,139.03,139.21,4246.0,138.3531,138.3631,138.1643,138.3432,4246.0
2024-10-11 12:30:00,139.18,139.41,139.17,139.29,5662.0,138.3134,138.5419,138.3034,138.4227,5662.0
2024-10-11 12:40:00,139.29,139.39,139.24,139.38,3492.0,138.4227,138.5221,138.373,138.5121,3492.0
2024-10-11 12:50:00,139.33,139.4,139.29,139.4,2600.0,138.4624,138.532,138.4227,138.532,2600.0
2024-10-11 13:00:00,139.47,139.55,139.42,139.52,12629.0,138.6016,138.6811,138.5519,138.6513,12629.0
2024-10-11 13:10:00,139.47,139.47,139.29,139.31,4991.0,138.6016,138.6016,138.4227,138.4426,4991.0
2024-10-11 13:20:00,139.36,139.44,139.29,139.44,3470.0,138.4922,138.5718,138.4227,138.5718,3470.0
2024-10-11 13:30:00,139.47,139.52,139.34,139.52,5392.0,138.6016,138.6513,138.4724,138.6513,5392.0
2024-10-11 13:40:00,139.6,139.68,139.54,139.55,5097.0,138.7308,138.8103,138.6711,138.6811,5097.0
2024-10-11 13:50:00,139.55,139.65,139.54,139.63,3722.0,138.6811,138.7804,138.6711,138.7606,3722.0
2024-10-11 14:00:00,139.57,139.64,139.42,139.46,3334.0,138.7009,138.7705,138.5519,138.5916,3334.0
2024-10-11 14:10:00,139.45,139.62,139.4,139.55,3234.0,138.5817,138.7506,138.532,138.6811,3234.0
2024-10-11 14:20:00,139.52,139.52,139.28,139.38,5740.0,138.6513,138.6513,138.4127,138.5121,5740.0
2024-10-11 14:30:00,139.34,139.43,138.98,138.98,4038.0,138.4724,138.5618,138.1146,138.1146,4038.0
2024-10-11 14:40:00,139.01,139.18,138.97,139.11,5851.0,138.1444,138.3134,138.1047,138.2438,5851.0
2024-10-11 14:50:00,139.11,139.27,139.08,139.27,8007.0,138.2438,138.4028,138.214,138.4028,8007.0
2024-10-11 15:00:00,139.23,139.36,139.22,139.36,8671.0,138.3631,138.4922,138.3531,138.4922,8671.0
2024-10-11 15:10:00,139.36,139.57,139.31,139.53,10966.0,138.4922,138.7009,138.4426,138.6612,10966.0
2024-10-11 15:20:00,139.55,139.58,139.14,139.15,10458.0,138.6811,138.7109,138.2736,138.2836,10458.0
2024-10-11 15:30:00,139.11,139.55,139.11,139.55,13612.0,138.2438,138.6811,138.2438,138.6811,13612.0
2024-10-11 15:40:00,139.51,139.62,139.35,139.43,16392.0,138.6413,138.7506,138.4823,138.5618,16392.0
2024-10-11 15:50:00,139.42,139.58,139.08,139.22,58517.0,138.5519,138.7109,138.214,138.3531,58517.0
2024-10-14 09:30:00,139.58,140.39,138.98,140.12,46670.0,138.7109,139.5158,138.1146,139.2475,46670.0
2024-10-14 09:40:00,140.15,140.35,139.81,140.3,6294.0,139.2773,139.4761,138.9394,139.4264,6294.0
2024-10-14 09:50:00,140.42,140.55,139.68,140.06,5769.0,139.5456,139.6748,138.8103,139.1879,5769.0
2024-10-14 10:00:00,139.95,140.46,139.95,140.3,5675.0,139.0786,139.5854,139.0786,139.4264,5675.0
2024-10-14 10:10:00,140.21,140.41,139.59,139.59,19160.0,139.337,139.5357,138.7208,138.7208,19160.0
2024-10-14 10:20:00,139.51,140.02,139.51,139.8,4601.0,138.6413,139.1481,138.6413,138.9295,4601.0
2024-10-14 10:30:00,139.92,140.47,139.92,140.42,3773.0,139.0488,139.5953,139.0488,139.5456,3773.0
2024-10-14 10:40:00,140.46,140.46,140.11,140.24,5790.0,139.5854,139.5854,139.2376,139.3668,5790.0
2024-10-14 10:50:00,140.25,140.39,140.15,140.22,3890.0,139.3767,139.5158,139.2773,139.3469,3890.0
2024-10-14 11:00:00,140.24,140.68,140.09,140.61,4310.0,139.3668,139.804,139.2177,139.7345,4310.0
2024-10-14 11:10:00,140.66,140.74,140.55,140.58,7660.0,139.7842,139.8637,139.6748,139.7047,7660.0
2024-10-14 11:20:00,140.61,140.61,140.31,140.48,6594.0,139.7345,139.7345,139.4363,139.6053,6594.0
2024-10-14 11:30:00,140.46,140.79,140.42,140.79,3023.0,139.5854,139.9133,139.5456,139.9133,3023.0
2024-10-14 11:40:00,140.84,141.05,140.7,140.99,8914.0,139.963,140.1717,139.8239,140.1121,8914.0
2024-10-14 11:50:00,141.0,141.12,140.94,141.01,4009.0,140.122,140.2413,140.0624,140.132,4009.0
2024-10-14 12:00:00,141.02,141.18,141.01,141.09,4473.0,140.1419,140.3009,140.132,140.2115,4473.0
2024-10-14 12:10:00,141.03,141.37,141.03,141.31,4990.0,140.1519,140.4897,140.1519,140.4301,4990.0
2024-10-14 12:20:00,141.29,141.37,141.25,141.37,5049.0,140.4102,140.4897,140.3705,140.4897,5049.0
2024-10-14 12:30:00,141.33,141.35,141.16,141.28,17266.0,140.45,140.4699,140.281,140.4003,17266.0
2024-10-14 12:40:00,141.25,141.38,141.23,141.34,6692.0,140.3705,140.4997,140.3506,140.4599,6692.0
2024-10-14 12:50:00,141.34,141.48,141.33,141.43,7953.0,140.4599,140.599,140.45,140.5494,7953.0
2024-10-14 13:00:00,141.44,141.52,141.39,141.41,10650.0,140.5593,140.6388,140.5096,140.5295,10650.0
2024-10-14 13:10:00,141.39,141.41,141.3,141.36,8041.0,140.5096,140.5295,140.4202,140.4798,8041.0
2024-10-14 13:20:00,141.38,141.38,141.14,141.2,7254.0,140.4997,140.4997,140.2612,140.3208,7254.0
2024-10-14 13:30:00,141.19,141.35,141.16,141.3,4931.0,140.3109,140.4699,140.281,140.4202,4931.0
2024-10-14 13:40:00,141.32,141.57,141.28,141.48,8021.0,140.44,140.6885,140.4003,140.599,8021.0
2024-10-14 13:50:00,141.53,141.57,141.39,141.56,4974.0,140.6487,140.6885,140.5096,140.6786,4974.0
2024-10-14 14:00:00,141.55,141.81,141.48,141.81,7053.0,140.6686,140.927,140.599,140.927,7053.0
2024-10-14 14:10:00,141.83,141.97,141.75,141.86,11269.0,140.9469,141.086,140.8674,140.9767,11269.0
2024-10-14 14:20:00,141.9,142.08,141.81,141.86,15429.0,141.0164,141.1953,140.927,140.9767,15429.0
2024-10-14 14:30:00,141.83,142.08,141.73,141.96,9588.0,140.9469,141.1953,140.8475,141.0761,9588.0
2024-10-14 14:40:00,141.93,142.2,141.92,142.1,8408.0,141.0462,141.3146,141.0363,141.2152,8408.0
2024-10-14 14:50:00,142.12,142.24,141.98,142.0,10174.0,141.2351,141.3543,141.0959,141.1158,10174.0
2024-10-14 15:00:00,142.0,142.25,141.97,142.16,12673.0,141.1158,141.3643,141.086,141.2748,12673.0
2024-10-14 15:10:00,142.21,142.33,142.16,142.25,11189.0,141.3245,141.4438,141.2748,141.3643,11189.0
2024-10-14 15:20:00,142.27,142.47,142.19,142.33,16497.0,141.3841,141.5829,141.3046,141.4438,16497.0
2024-10-14 15:30:00,142.29,142.5,142.24,142.44,22097.0,141.404,141.6127,141.3543,141.5531,22097.0
2024-10-14 15:40:00,142.42,142.68,142.3,142.57,28683.0,141.5332,141.7916,141.4139,141.6823,28683.0
2024-10-14 15:50:00,142.56,142.68,142.31,142.55,100516.0,141.6723,141.7916,141.4239,141.6624,100516.0
2024-10-15 09:30:00,143.48,144.99,143.48,144.93,41439.0,142.5866,144.0872,142.5866,144.0276,41439.0
2024-10-15 09:40:00,144.74,145.59,144.74,145.41,10269.0,143.8387,144.6835,143.8387,144.5046,10269.0
2024-10-15 09:50:00,145.35,145.35,144.3,144.51,14102.0,144.445,144.445,143.4015,143.6102,14102.0
2024-10-15 10:00:00,144.48,145.18,144.31,145.16,13226.0,143.5804,144.276,143.4114,144.2561,13226.0
2024-10-15 10:10:00,145.17,145.5,144.95,145.32,18815.0,144.2661,144.594,144.0474,144.4151,18815.0
2024-10-15 10:20:00,145.42,145.52,144.86,144.91,15298.0,144.5145,144.6139,143.958,144.0077,15298.0
2024-10-15 10:30:00,144.91,145.24,144.69,144.87,16879.0,144.0077,144.3356,143.7891,143.9679,16879.0
2024-10-15 10:40:00,144.86,145.18,144.6,145.12,15662.0,143.958,144.276,143.6996,144.2164,15662.0
2024-10-15 10:50:00,145.21,145.41,145.0,145.19,15310.0,144.3058,144.5046,144.0971,144.2859,15310.0
2024-10-15 11:00:00,145.18,145.26,144.98,145.02,15455.0,144.276,144.3555,144.0773,144.117,15455.0
2024-10-15 11:10:00,145.0,145.23,144.68,145.23,15226.0,144.0971,144.3257,143.7791,144.3257,15226.0
2024-10-15 11:20:00,145.17,145.88,145.17,145.83,17370.0,144.2661,144.9717,144.2661,144.922,17370.0
2024-10-15 11:30:00,145.86,145.98,145.66,145.93,13409.0,144.9518,145.071,144.753,145.0213,13409.0
2024-10-15 11:40:00,146.0,146.27,145.91,145.95,12987.0,145.0909,145.3592,145.0015,145.0412,12987.0
2024-10-15 11:50:00,146.03,146.37,145.89,146.27,9186.0,145.1207,145.4586,144.9816,145.3592,9186.0
2024-10-15 12:00:00,146.27,146.35,145.99,146.21,9964.0,145.3592,145.4387,145.081,145.2996,9964.0
2024-10-15 12:10:00,146.15,146.21,145.96,146.0,8946.0,145.24,145.2996,145.0512,145.0909,8946.0
2024-10-15 12:20:00,146.0,146.0,145.75,145.75,10060.0,145.0909,145.0909,144.8425,144.8425,10060.0
2024-10-15 12:30:00,145.79,145.99,145.72,145.98,7841.0,144.8822,145.081,144.8126,145.071,7841.0
2024-10-15 12:40:00,145.98,145.98,145.84,145.84,9013.0,145.071,145.071,144.9319,144.9319,9013.0
2024-10-15 12:50:00,145.86,145.92,145.63,145.79,11201.0,144.9518,145.0114,144.7232,144.8822,11201.0
2024-10-15 13:00:00,145.74,145.76,145.37,145.39,10529.0,144.8325,144.8524,144.4648,144.4847,10529.0
2024-10-15 13:10:00,145.31,145.43,145.12,145.33,6221.0,144.4052,144.5245,144.2164,144.4251,6221.0
2024-10-15 13:20:00,145.33,145.4,145.25,145.33,10449.0,144.4251,144.4946,144.3456,144.4251,10449.0
2024-10-15 13:30:00,145.31,145.48,145.22,145.33,11064.0,144.4052,144.5741,144.3158,144.4251,11064.0
2024-10-15 13:40:00,145.34,145.45,145.31,145.33,10459.0,144.435,144.5443,144.4052,144.4251,10459.0
2024-10-15 13:50:00,145.32,145.32,145.0,145.1,13447.0,144.4151,144.4151,144.0971,144.1965,13447.0
2024-10-15 14:00:00,145.1,145.23,145.01,145.07,10994.0,144.1965,144.3257,144.1071,144.1667,10994.0
2024-10-15 14:10:00,145.09,145.16,144.95,145.09,12915.0,144.1866,144.2561,144.0474,144.1866,12915.0
2024-10-15 14:20:00,145.1,145.22,144.87,144.92,7839.0,144.1965,144.3158,143.9679,144.0176,7839.0
2024-10-15 14:30:00,144.97,145.07,144.92,145.01,7542.0,144.0673,144.1667,144.0176,144.1071,7542.0
2024-10-15 14:40:00,145.19,145.34,145.16,145.25,11221.0,144.2859,144.435,144.2561,144.3456,11221.0
2024-10-15 14:50:00,145.22,145.43,145.07,145.11,11644.0,144.3158,144.5245,144.1667,144.2064,11644.0
2024-10-15 15:00:00,145.18,145.18,144.67,144.75,18640.0,144.276,144.276,143.7692,143.8487,18640.0
2024-10-15 15:10:00,144.85,145.04,144.69,144.99,15231.0,143.9481,144.1369,143.7891,144.0872,15231.0
2024-10-15 15:20:00,145.0,145.13,144.7,144.74,19598.0,144.0971,144.2263,143.799,143.8387,19598.0
2024-10-15 15:30:00,144.81,144.83,144.54,144.72,26473.0,143.9083,143.9282,143.64,143.8189,26473.0
2024-10-15 15:40:00,144.71,144.88,144.49,144.61,27164.0,143.8089,143.9779,143.5903,143.7096,27164.0
2024-10-15 15:50:00,144.64,144.99,144.47,144.64,143730.0,143.7394,144.0872,143.5704,143.7394,143730.0
2024-10-16 09:30:00,146.25,147.11,145.92,146.42,43205.0,145.3393,146.194,145.0114,145.5083,43205.0
2024-10-16 09:40:00,146.24,146.73,145.96,146.56,24961.0,145.3294,145.8164,145.0512,145.6474,24961.0
2024-10-16 09:50:00,146.5,146.54,145.76,146.21,14144.0,145.5878,145.6275,144.8524,145.2996,14144.0
2024-10-16 10:00:00,146.23,146.82,146.22,146.66,16148.0,145.3195,145.9058,145.3095,145.7468,16148.0
2024-10-16 10:10:00,146.59,147.38,146.49,146.81,14202.0,145.6772,146.4623,145.5779,145.8959,14202.0
2024-10-16 10:20:00,146.81,147.06,146.66,146.73,14295.0,145.8959,146.1443,145.7468,145.8164,14295.0
2024-10-16 10:30:00,146.72,147.26,146.71,147.12,37108.0,145.8064,146.3431,145.7965,146.2039,37108.0
2024-10-16 10:40:00,147.13,147.15,146.83,146.93,18480.0,146.2139,146.2337,145.9157,146.0151,18480.0
2024-10-16 10:50:00,146.87,147.06,146.85,146.88,10810.0,145.9555,146.1443,145.9356,145.9654,10810.0
2024-10-16 11:00:00,146.9,146.97,146.64,146.81,9569.0,145.9853,146.0549,145.7269,145.8959,9569.0
2024-10-16 11:10:00,146.73,146.93,146.65,146.87,4164.0,145.8164,146.0151,145.7369,145.9555,4164.0
2024-10-16 11:20:00,146.92,147.12,146.82,147.05,22568.0,146.0052,146.2039,145.9058,146.1344,22568.0
2024-10-16 11:30:00,147.03,147.13,146.95,147.08,8073.0,146.1145,146.2139,146.035,146.1642,8073.0
2024-10-16 11:40:00,147.12,147.2,146.98,147.0,11304.0,146.2039,146.2834,146.0648,146.0847,11304.0
2024-10-16 11:50:00,147.0,147.16,146.96,147.15,6590.0,146.0847,146.2437,146.0449,146.2337,6590.0
2024-10-16 12:00:00,147.14,147.26,147.03,147.14,6945.0,146.2238,146.3431,146.1145,146.2238,6945.0
2024-10-16 12:10:00,147.12,147.24,147.11,147.18,6219.0,146.2039,146.3232,146.194,146.2636,6219.0
2024-10-16 12:20:00,147.16,147.23,147.08,147.14,6590.0,146.2437,146.3132,146.1642,146.2238,6590.0
2024-10-16 12:30:00,147.12,147.13,146.87,147.0,4604.0,146.2039,146.2139,145.9555,146.0847,4604.0
2024-10-16 12:40:00,147.01,147.01,146.84,146.9,6565.0,146.0946,146.0946,145.9257,145.9853,6565.0
2024-10-16 12:50:00,146.86,147.0,146.76,146.76,5490.0,145.9455,146.0847,145.8462,145.8462,5490.0
2024-10-16 13:00:00,146.79,146.95,146.73,146.8,6577.0,145.876,146.035,145.8164,145.8859,6577.0
2024-10-16 13:10:00,146.79,146.9,146.76,146.79,7645.0,145.876,145.9853,145.8462,145.876,7645.0
2024-10-16 13:20:00,146.78,147.05,146.78,146.93,12731.0,145.866,146.1344,145.866,146.0151,12731.0
2024-10-16 13:30:00,146.97,147.01,146.86,146.98,2581.0,146.0549,146.0946,145.9455,146.0648,2581.0
2024-10-16 13:40:00,147.0,147.14,146.95,147.14,14964.0,146.0847,146.2238,146.035,146.2238,14964.0
2024-10-16 13:50:00,147.14,147.2,147.06,147.13,26713.0,146.2238,146.2834,146.1443,146.2139,26713.0
2024-10-16 14:00:00,147.13,147.45,147.07,147.32,12552.0,146.2139,146.5319,146.1542,146.4027,12552.0
2024-10-16 14:10:00,147.34,147.46,147.16,147.21,17140.0,146.4226,146.5418,146.2437,146.2934,17140.0
2024-10-16 14:20:00,147.28,147.44,147.25,147.39,15556.0,146.3629,146.5219,146.3331,146.4722,15556.0
2024-10-16 14:30:00,147.39,147.39,147.04,147.04,5889.0,146.4722,146.4722,146.1244,146.1244,5889.0
2024-10-16 14:40:00,147.06,147.16,146.94,146.96,7763.0,146.1443,146.2437,146.0251,146.0449,7763.0
2024-10-16 14:50:00,146.97,147.05,146.79,146.79,11584.0,146.0549,146.1344,145.876,145.876,11584.0
2024-10-16 15:00:00,146.83,146.85,146.63,146.67,7580.0,145.9157,145.9356,145.717,145.7567,7580.0
2024-10-16 15:10:00,146.75,146.87,146.75,146.85,8726.0,145.8362,145.9555,145.8362,145.9356,8726.0
2024-10-16 15:20:00,146.84,146.86,146.68,146.75,11661.0,145.9257,145.9455,145.7667,145.8362,11661.0
2024-10-16 15:30:00,146.74,146.87,146.62,146.87,28977.0,145.8263,145.9555,145.707,145.9555,28977.0
2024-10-16 15:40:00,146.82,146.91,146.55,146.57,18653.0,145.9058,145.9952,145.6375,145.6574,18653.0
2024-10-16 15:50:00,146.54,146.87,146.54,146.79,108330.0,145.6275,145.9555,145.6275,145.876,108330.0
2024-10-17 09:30:00,146.8,147.3,145.93,146.11,43270.0,145.8859,146.3828,145.0213,145.2002,43270.0
2024-10-17 09:40:00,146.02,146.78,145.72,145.92,24066.0,145.1108,145.866,144.8126,145.0114,24066.0
2024-10-17 09:50:00,145.86,146.72,145.86,146.67,14149.0,144.9518,145.8064,144.9518,145.7567,14149.0
2024-10-17 10:00:00,146.69,146.69,145.6,145.86,14853.0,145.7766,145.7766,144.6934,144.9518,14853.0
2024-10-17 10:10:00,145.89,146.21,145.7,146.11,22844.0,144.9816,145.2996,144.7928,145.2002,22844.0
2024-10-17 10:20:00,146.03,146.1,145.5,145.72,38838.0,145.1207,145.1903,144.594,144.8126,38838.0
2024-10-17 10:30:00,145.72,145.91,145.47,145.84,32128.0,144.8126,145.0015,144.5642,144.9319,32128.0
2024-10-17 10:40:00,145.92,146.13,145.81,146.09,6727.0,145.0114,145.2201,144.9021,145.1803,6727.0
2024-10-17 10:50:00,146.05,146.42,146.05,146.15,7142.0,145.1406,145.5083,145.1406,145.24,7142.0
2024-10-17 11:00:00,146.15,146.15,145.65,145.77,8456.0,145.24,145.24,144.7431,144.8623,8456.0
2024-10-17 11:10:00,145.81,145.9,145.65,145.86,5275.0,144.9021,144.9915,144.7431,144.9518,5275.0
2024-10-17 11:20:00,145.89,146.04,145.68,146.02,6531.0,144.9816,145.1307,144.7729,145.1108,6531.0
2024-10-17 11:30:00,146.01,146.33,145.96,146.24,12376.0,145.1008,145.4188,145.0512,145.3294,12376.0
2024-10-17 11:40:00,146.18,146.36,146.15,146.25,9190.0,145.2698,145.4487,145.24,145.3393,9190.0
2024-10-17 11:50:00,146.24,146.43,146.16,146.38,29715.0,145.3294,145.5182,145.2499,145.4685,29715.0
2024-10-17 12:00:00,146.39,146.57,146.35,146.53,6628.0,145.4785,145.6574,145.4387,145.6176,6628.0
2024-10-17 12:10:00,146.54,146.69,146.52,146.57,5016.0,145.6275,145.7766,145.6077,145.6574,5016.0
2024-10-17 12:20:00,146.62,146.81,146.5,146.7,23741.0,145.707,145.8959,145.5878,145.7865,23741.0
2024-10-17 12:30:00,146.66,146.86,146.49,146.86,8433.0,145.7468,145.9455,145.5779,145.9455,8433.0
2024-10-17 12:40:00,146.81,146.91,146.72,146.85,16800.0,145.8959,145.9952,145.8064,145.9356,16800.0
2024-10-17 12:50:00,146.79,146.91,146.68,146.73,10517.0,145.876,145.9952,145.7667,145.8164,10517.0
2024-10-17 13:00:00,146.69,146.69,146.37,146.42,16267.0,145.7766,145.7766,145.4586,145.5083,16267.0
2024-10-17 13:10:00,146.42,146.45,146.01,146.01,17216.0,145.5083,145.5381,145.1008,145.1008,17216.0
2024-10-17 13:20:00,146.08,146.18,145.98,146.13,8350.0,145.1704,145.2698,145.071,145.2201,8350.0
2024-10-17 13:30:00,146.14,146.6,146.14,146.36,43181.0,145.23,145.6872,145.23,145.4487,43181.0
2024-10-17 13:40:00,146.37,146.61,146.34,146.6,3999.0,145.4586,145.6971,145.4288,145.6872,3999.0
2024-10-17 13:50:00,146.56,146.76,146.41,146.76,12553.0,145.6474,145.8462,145.4984,145.8462,12553.0
2024-10-17 14:00:00,146.74,146.76,146.39,146.47,41542.0,145.8263,145.8462,145.4785,145.558,41542.0
2024-10-17 14:10:00,146.42,146.5,146.27,146.27,7876.0,145.5083,145.5878,145.3592,145.3592,7876.0
2024-10-17 14:20:00,146.22,146.31,146.16,146.24,6762.0,145.3095,145.399,145.2499,145.3294,6762.0
2024-10-17 14:30:00,146.32,146.39,146.08,146.09,6728.0,145.4089,145.4785,145.1704,145.1803,6728.0
2024-10-17 14:40:00,146.14,146.2,146.01,146.11,8513.0,145.23,145.2897,145.1008,145.2002,8513.0
2024-10-17 14:50:00,146.07,146.18,145.99,146.15,7573.0,145.1605,145.2698,145.081,145.24,7573.0
2024-10-17 15:00:00,146.23,146.28,146.1,146.25,9455.0,145.3195,145.3692,145.1903,145.3393,9455.0
2024-10-17 15:10:00,146.23,146.44,146.22,146.29,8911.0,145.3195,145.5282,145.3095,145.3791,8911.0
2024-10-17 15:20:00,146.26,146.29,145.91,145.94,14375.0,145.3493,145.3791,145.0015,145.0313,14375.0
2024-10-17 15:30:00,145.91,145.95,145.74,145.84,22483.0,145.0015,145.0412,144.8325,144.9319,22483.0
2024-10-17 15:40:00,145.84,145.87,145.46,145.83,29906.0,144.9319,144.9617,144.5543,144.922,29906.0
2024-10-17 15:50:00,145.87,146.05,145.65,145.95,146346.0,144.9617,145.1406,144.7431,145.0412,146346.0
2024-10-18 09:30:00,147.2,147.2,146.11,146.8,85564.0,146.2834,146.2834,145.2002,145.8859,85564.0
2024-10-18 09:40:00,146.6,147.04,146.41,146.9,15619.0,145.6872,146.1244,145.4984,145.9853,15619.0
2024-10-18 09:50:00,146.83,147.33,146.72,147.24,32884.0,145.9157,146.4126,145.8064,146.3232,32884.0
2024-10-18 10:00:00,147.24,147.34,146.97,147.04,40937.0,146.3232,146.4226,146.0549,146.1244,40937.0
2024-10-18 10:10:00,147.08,147.08,146.38,146.74,36830.0,146.1642,146.1642,145.4685,145.8263,36830.0
2024-10-18 10:20:00,146.74,147.01,146.7,146.93,26361.0,145.8263,146.0946,145.7865,146.0151,26361.0
2024-10-18 10:30:00,146.97,147.0,146.6,146.74,25025.0,146.0549,146.0847,145.6872,145.8263,25025.0
2024-10-18 10:40:00,146.82,146.94,146.55,146.58,13896.0,145.9058,146.0251,145.6375,145.6673,13896.0
2024-10-18 10:50:00,146.6,146.95,146.54,146.76,10269.0,145.6872,146.035,145.6275,145.8462,10269.0
2024-10-18 11:00:00,146.72,146.81,146.39,146.78,8611.0,145.8064,145.8959,145.4785,145.866,8611.0
2024-10-18 11:10:00,146.68,146.99,146.67,146.99,17015.0,145.7667,146.0747,145.7567,146.0747,17015.0
2024-10-18 11:20:00,146.95,146.99,146.79,146.92,7644.0,146.035,146.0747,145.876,146.0052,7644.0
2024-10-18 11:30:00,146.86,147.05,146.83,146.92,18804.0,145.9455,146.1344,145.9157,146.0052,18804.0
2024-10-18 11:40:00,146.96,147.05,146.9,147.02,12727.0,146.0449,146.1344,145.9853,146.1046,12727.0
2024-10-18 11:50:00,147.03,147.35,146.91,147.35,54675.0,146.1145,146.4325,145.9952,146.4325,54675.0
2024-10-18 12:00:00,147.4,147.42,147.16,147.32,8163.0,146.4822,146.5021,146.2437,146.4027,8163.0
2024-10-18 12:10:00,147.34,147.68,147.26,147.66,9014.0,146.4226,146.7604,146.3431,146.7406,9014.0
2024-10-18 12:20:00,147.75,147.82,147.6,147.72,10318.0,146.83,146.8996,146.6809,146.8002,10318.0
2024-10-18 12:30:00,147.71,148.32,147.62,148.19,15485.0,146.7903,147.3965,146.7008,147.2673,15485.0
2024-10-18 12:40:00,148.21,148.37,148.15,148.28,9270.0,147.2871,147.4461,147.2275,147.3567,9270.0
2024-10-18 12:50:00,148.29,148.48,148.15,148.15,17286.0,147.3666,147.5555,147.2275,147.2275,17286.0
2024-10-18 13:00:00,148.2,148.2,148.02,148.18,15121.0,147.2772,147.2772,147.0983,147.2573,15121.0
2024-10-18 13:10:00,148.21,148.65,148.21,148.59,13447.0,147.2871,147.7244,147.2871,147.6648,13447.0
2024-10-18 13:20:00,148.6,148.73,148.47,148.48,17593.0,147.6747,147.8039,147.5455,147.5555,17593.0
2024-10-18 13:30:00,148.54,149.0,148.5,149.0,9808.0,147.6151,148.0722,147.5753,148.0722,9808.0
2024-10-18 13:40:00,149.05,149.08,148.75,148.83,24179.0,148.1219,148.1517,147.8238,147.9033,24179.0
2024-10-18 13:50:00,148.83,148.83,148.5,148.61,6227.0,147.9033,147.9033,147.5753,147.6847,6227.0
2024-10-18 14:00:00,148.66,148.84,148.36,148.77,7413.0,147.7343,147.9132,147.4362,147.8437,7413.0
2024-10-18 14:10:00,148.77,149.01,148.77,149.01,12426.0,147.8437,148.0822,147.8437,148.0822,12426.0
2024-10-18 14:20:00,148.97,149.01,148.79,148.79,9976.0,148.0424,148.0822,147.8635,147.8635,9976.0
2024-10-18 14:30:00,148.8,149.14,148.71,148.97,8786.0,147.8735,148.2114,147.784,148.0424,8786.0
2024-10-18 14:40:00,148.96,149.13,148.85,149.0,17789.0,148.0325,148.2014,147.9232,148.0722,17789.0
2024-10-18 14:50:00,148.95,148.95,148.54,148.63,8752.0,148.0225,148.0225,147.6151,147.7045,8752.0
2024-10-18 15:00:00,148.57,148.6,148.4,148.56,7263.0,147.6449,147.6747,147.476,147.635,7263.0
2024-10-18 15:10:00,148.51,148.78,148.45,148.74,13557.0,147.5853,147.8536,147.5256,147.8138,13557.0
2024-10-18 15:20:00,148.73,148.83,148.61,148.68,28404.0,147.8039,147.9033,147.6847,147.7542,28404.0
2024-10-18 15:30:00,148.68,148.88,148.57,148.81,18551.0,147.7542,147.953,147.6449,147.8834,18551.0
2024-10-18 15:40:00,148.82,149.12,148.76,148.97,31271.0,147.8933,148.1915,147.8337,148.0424,31271.0
2024-10-18 15:50:00,148.95,149.32,148.8,149.05,200629.0,148.0225,148.3902,147.8735,148.1219,200629.0
2024-10-21 09:30:00,148.75,149.47,148.39,149.01,65570.0,147.8238,148.5393,147.466,148.0822,65570.0
2024-10-21 09:40:00,148.99,148.99,148.04,148.6,33513.0,148.0623,148.0623,147.1182,147.6747,33513.0
2024-10-21 09:50:00,148.53,148.9,147.9,148.04,25311.0,147.6052,147.9728,146.9791,147.1182,25311.0
2024-10-21 10:00:00,148.02,148.29,147.76,148.21,40078.0,147.0983,147.3666,146.8399,147.2871,40078.0
2024-10-21 10:10:00,148.21,148.37,147.31,147.44,32929.0,147.2871,147.4461,146.3927,146.5219,32929.0
2024-10-21 10:20:00,147.43,147.57,146.46,146.51,32951.0,146.512,146.6511,145.548,145.5977,32951.0
2024-10-21 10:30:00,146.5,146.83,146.23,146.36,23572.0,145.5878,145.9157,145.3195,145.4487,23572.0
2024-10-21 10:40:00,146.36,146.37,145.35,145.46,23292.0,145.4487,145.4586,144.445,144.5543,23292.0
2024-10-21 10:50:00,145.36,145.87,145.36,145.68,22555.0,144.4549,144.9617,144.4549,144.7729,22555.0
2024-10-21 11:00:00,145.66,145.71,144.93,145.13,34430.0,144.753,144.8027,144.0276,144.2263,34430.0
2024-10-21 11:10:00,145.15,145.43,145.09,145.21,23397.0,144.2462,144.5245,144.1866,144.3058,23397.0
2024-10-21 11:20:00,145.24,145.49,145.06,145.45,22443.0,144.3356,144.5841,144.1568,144.5443,22443.0
2024-10-21 11:30:00,145.43,145.45,144.62,144.89,32718.0,144.5245,144.5443,143.7195,143.9878,32718.0
2024-10-21 11:40:00,144.84,145.22,144.83,145.21,19928.0,143.9381,144.3158,143.9282,144.3058,19928.0
2024-10-21 11:50:00,145.22,145.24,144.88,144.9,19935.0,144.3158,144.3356,143.9779,143.9978,19935.0
2024-10-21 12:00:00,144.92,144.92,144.37,144.5,26079.0,144.0176,144.0176,143.4711,143.6002,26079.0
2024-10-21 12:10:00,144.48,144.67,144.13,144.65,25555.0,143.5804,143.7692,143.2325,143.7493,25555.0
2024-10-21 12:20:00,144.65,144.78,144.38,144.67,51157.0,143.7493,143.8785,143.481,143.7692,51157.0
2024-10-21 12:30:00,144.68,144.81,144.44,144.74,21095.0,143.7791,143.9083,143.5406,143.8387,21095.0
2024-10-21 12:40:00,144.75,144.97,144.56,144.63,39851.0,143.8487,144.0673,143.6599,143.7294,39851.0
2024-10-21 12:50:00,144.67,144.97,144.65,144.9,47793.0,143.7692,144.0673,143.7493,143.9978,47793.0
2024-10-21 13:00:00,144.9,145.25,144.75,145.25,24384.0,143.9978,144.3456,143.8487,144.3456,24384.0
2024-10-21 13:10:00,145.2,145.36,145.14,145.25,38332.0,144.2959,144.4549,144.2363,144.3456,38332.0
2024-10-21 13:20:00,145.17,145.26,145.0,145.04,31717.0,144.2661,144.3555,144.0971,144.1369,31717.0
2024-10-21 13:30:00,145.09,145.1,144.76,144.76,18326.0,144.1866,144.1965,143.8586,143.8586,18326.0
2024-10-21 13:40:00,144.78,145.25,144.78,145.22,17148.0,143.8785,144.3456,143.8785,144.3158,17148.0
2024-10-21 13:50:00,145.23,145.29,145.04,145.09,19764.0,144.3257,144.3853,144.1369,144.1866,19764.0
2024-10-21 14:00:00,145.03,145.11,144.78,144.85,15417.0,144.1269,144.2064,143.8785,143.9481,15417.0
2024-10-21 14:10:00,144.87,144.88,144.47,144.65,19552.0,143.9679,143.9779,143.5704,143.7493,19552.0
2024-10-21 14:20:00,144.65,144.9,144.54,144.75,24664.0,143.7493,143.9978,143.64,143.8487,24664.0
2024-10-21 14:30:00,144.75,144.75,144.38,144.39,17964.0,143.8487,143.8487,143.481,143.4909,17964.0
2024-10-21 14:40:00,144.41,144.68,144.41,144.66,29689.0,143.5108,143.7791,143.5108,143.7592,29689.0
2024-10-21 14:50:00,144.63,144.65,144.43,144.48,18820.0,143.7294,143.7493,143.5307,143.5804,18820.0
2024-10-21 15:00:00,144.52,144.73,144.48,144.51,29408.0,143.6201,143.8288,143.5804,143.6102,29408.0
2024-10-21 15:10:00,144.54,144.77,144.44,144.76,28042.0,143.64,143.8686,143.5406,143.8586,28042.0
2024-10-21 15:20:00,144.75,144.79,144.42,144.44,19359.0,143.8487,143.8884,143.5207,143.5406,19359.0
2024-10-21 15:30:00,144.41,144.56,144.21,144.42,91399.0,143.5108,143.6599,143.312,143.5207,91399.0
2024-10-21 15:40:00,144.44,144.46,143.9,144.06,94932.0,143.5406,143.5605,143.004,143.163,94932.0
2024-10-21 15:50:00,144.06,144.3,143.83,144.23,139633.0,143.163,143.4015,142.9344,143.3319,139633.0
2024-10-22 09:30:00,138.83,139.51,136.2,136.93,291566.0,137.9655,138.6413,135.3519,136.0774,291566.0
2024-10-22 09:40:00,136.82,137.37,135.58,137.23,115441.0,135.9681,136.5146,134.7358,136.3755,115441.0
2024-10-22 09:50:00,137.28,138.34,136.56,136.65,116036.0,136.4252,137.4786,135.7097,135.7991,116036.0
2024-10-22 10:00:00,136.62,137.08,135.74,135.77,51074.0,135.7693,136.2264,134.8948,134.9246,51074.0
2024-10-22 10:10:00,135.82,136.33,135.77,136.05,66146.0,134.9743,135.4811,134.9246,135.2029,66146.0
2024-10-22 10:20:00,136.14,136.15,135.56,135.57,64908.0,135.2923,135.3022,134.7159,134.7258,64908.0
2024-10-22 10:30:00,135.67,135.74,135.0,135.03,65798.0,134.8252,134.8948,134.1594,134.1892,65798.0
2024-10-22 10:40:00,135.04,135.61,134.58,135.61,61339.0,134.1991,134.7656,133.742,134.7656,61339.0
2024-10-22 10:50:00,135.63,136.4,135.43,136.15,41584.0,134.7855,135.5507,134.5867,135.3022,41584.0
2024-10-22 11:00:00,136.01,136.42,135.75,136.2,26226.0,135.1631,135.5706,134.9047,135.3519,26226.0
2024-10-22 11:10:00,136.23,136.23,135.3,135.3,41320.0,135.3817,135.3817,134.4575,134.4575,41320.0
2024-10-22 11:20:00,135.25,135.33,134.75,135.21,61758.0,134.4078,134.4873,133.911,134.3681,61758.0
2024-10-22 11:30:00,135.25,135.6,135.22,135.47,33830.0,134.4078,134.7557,134.378,134.6265,33830.0
2024-10-22 11:40:00,135.42,135.42,135.03,135.41,17909.0,134.5768,134.5768,134.1892,134.5668,17909.0
2024-10-22 11:50:00,135.48,135.65,135.3,135.5,29441.0,134.6364,134.8054,134.4575,134.6563,29441.0
2024-10-22 12:00:00,135.53,135.77,135.2,135.51,43791.0,134.6861,134.9246,134.3582,134.6662,43791.0
2024-10-22 12:10:00,135.55,136.03,135.52,136.0,16677.0,134.706,135.183,134.6762,135.1532,16677.0
2024-10-22 12:20:00,136.0,136.3,135.9,136.19,28867.0,135.1532,135.4513,135.0538,135.342,28867.0
2024-10-22 12:30:00,136.15,136.3,135.97,136.21,28128.0,135.3022,135.4513,135.1234,135.3619,28128.0
2024-10-22 12:40:00,136.2,136.28,135.96,136.05,21044.0,135.3519,135.4314,135.1134,135.2029,21044.0
2024-10-22 12:50:00,136.06,136.27,135.8,136.04,15014.0,135.2128,135.4215,134.9544,135.1929,15014.0
2024-10-22 13:00:00,135.95,136.19,135.88,136.04,14313.0,135.1035,135.342,135.0339,135.1929,14313.0
2024-10-22 13:10:00,136.04,136.19,135.86,135.9,17010.0,135.1929,135.342,135.014,135.0538,17010.0
2024-10-22 13:20:00,135.94,136.12,135.72,136.12,16110.0,135.0935,135.2724,134.8749,135.2724,16110.0
2024-10-22 13:30:00,136.1,136.38,136.07,136.35,14673.0,135.2525,135.5308,135.2227,135.501,14673.0
2024-10-22 13:40:00,136.35,136.35,136.14,136.19,12144.0,135.501,135.501,135.2923,135.342,12144.0
2024-10-22 13:50:00,136.16,136.18,135.68,135.72,17113.0,135.3122,135.3321,134.8352,134.8749,17113.0
2024-10-22 14:00:00,135.71,136.09,135.7,135.75,34677.0,134.865,135.2426,134.855,134.9047,34677.0
2024-10-22 14:10:00,135.79,135.95,135.73,135.8,21003.0,134.9445,135.1035,134.8849,134.9544,21003.0
2024-10-22 14:20:00,135.87,136.0,135.61,135.83,20224.0,135.024,135.1532,134.7656,134.9842,20224.0
2024-10-22 14:30:00,135.86,135.88,135.29,135.42,32465.0,135.014,135.0339,134.4476,134.5768,32465.0
2024-10-22 14:40:00,135.4,135.83,134.76,134.87,72735.0,134.5569,134.9842,133.9209,134.0302,72735.0
2024-10-22 14:50:00,134.88,135.16,134.78,135.1,33668.0,134.0401,134.3184,133.9408,134.2588,33668.0
2024-10-22 15:00:00,135.09,135.18,134.92,135.07,25287.0,134.2488,134.3383,134.0799,134.229,25287.0
2024-10-22 15:10:00,135.12,135.38,135.11,135.37,25689.0,134.2787,134.537,134.2687,134.5271,25689.0
2024-10-22 15:20:00,135.38,135.47,134.67,134.82,50018.0,134.537,134.6265,133.8315,133.9805,50018.0
2024-10-22 15:30:00,134.8,134.88,134.33,134.33,47606.0,133.9606,134.0401,133.4936,133.4936,47606.0
2024-10-22 15:40:00,134.34,134.47,134.1,134.4,80509.0,133.5035,133.6327,133.265,133.5631,80509.0
2024-10-22 15:50:00,134.4,134.53,133.78,133.81,319237.0,133.5631,133.6923,132.947,132.9768,319237.0
2024-10-23 09:30:00,132.68,134.63,131.97,133.96,62769.0,131.8538,133.7917,131.1483,133.1259,62769.0
2024-10-23 09:40:00,133.74,134.58,133.25,134.53,17677.0,132.9072,133.742,132.4203,133.6923,17677.0
2024-10-23 09:50:00,134.53,135.13,134.02,134.71,90965.0,133.6923,134.2886,133.1855,133.8712,90965.0
2024-10-23 10:00:00,134.72,135.12,134.3,134.85,43202.0,133.8811,134.2787,133.4638,134.0103,43202.0
2024-10-23 10:10:00,134.85,134.85,133.79,133.94,28058.0,134.0103,134.0103,132.9569,133.106,28058.0
2024-10-23 10:20:00,133.97,134.43,133.87,134.4,15843.0,133.1358,133.5929,133.0364,133.5631,15843.0
2024-10-23 10:30:00,134.39,134.48,134.07,134.27,16203.0,133.5532,133.6426,133.2352,133.4339,16203.0
2024-10-23 10:40:00,134.28,134.42,134.0,134.26,14318.0,133.4439,133.583,133.1656,133.424,14318.0
2024-10-23 10:50:00,134.3,134.67,134.24,134.53,18170.0,133.4638,133.8315,133.4041,133.6923,18170.0
2024-10-23 11:00:00,134.54,134.9,134.49,134.77,11715.0,133.7023,134.06,133.6526,133.9308,11715.0
2024-10-23 11:10:00,134.74,134.74,134.4,134.54,13054.0,133.901,133.901,133.5631,133.7023,13054.0
2024-10-23 11:20:00,134.54,134.7,134.39,134.59,11089.0,133.7023,133.8613,133.5532,133.752,11089.0
2024-10-23 11:30:00,134.56,134.67,134.5,134.59,9785.0,133.7221,133.8315,133.6625,133.752,9785.0
2024-10-23 11:40:00,134.59,134.69,134.48,134.59,8185.0,133.752,133.8513,133.6426,133.752,8185.0
2024-10-23 11:50:00,134.6,134.6,134.09,134.15,17996.0,133.7619,133.7619,133.2551,133.3147,17996.0
2024-10-23 12:00:00,134.14,134.38,133.71,133.77,19176.0,133.3048,133.5433,132.8774,132.9371,19176.0
2024-10-23 12:10:00,133.77,133.87,133.36,133.46,12619.0,132.9371,133.0364,132.5296,132.629,12619.0
2024-10-23 12:20:00,133.46,133.55,133.25,133.28,14321.0,132.629,132.7184,132.4203,132.4501,14321.0
2024-10-23 12:30:00,133.3,133.31,132.86,132.92,21466.0,132.47,132.4799,132.0327,132.0923,21466.0
2024-10-23 12:40:00,132.92,133.09,132.81,133.0,42403.0,132.0923,132.2613,131.983,132.1719,42403.0
2024-10-23 12:50:00,133.0,133.5,132.85,133.5,43603.0,132.1719,132.6687,132.0228,132.6687,43603.0
2024-10-23 13:00:00,133.52,133.53,133.21,133.32,30682.0,132.6886,132.6986,132.3805,132.4899,30682.0
2024-10-23 13:10:00,133.28,133.37,133.04,133.07,27841.0,132.4501,132.5395,132.2116,132.2414,27841.0
2024-10-23 13:20:00,133.1,133.17,132.93,133.06,52487.0,132.2712,132.3408,132.1023,132.2315,52487.0
2024-10-23 13:30:00,133.08,133.27,133.01,133.01,27216.0,132.2514,132.4402,132.1818,132.1818,27216.0
2024-10-23 13:40:00,133.01,133.17,132.78,132.83,24042.0,132.1818,132.3408,131.9532,132.0029,24042.0
2024-10-23 13:50:00,132.81,132.91,132.39,132.91,39553.0,131.983,132.0824,131.5656,132.0824,39553.0
2024-10-23 14:00:00,132.85,132.9,132.21,132.29,21806.0,132.0228,132.0725,131.3868,131.4663,21806.0
2024-10-23 14:10:00,132.28,132.3,132.06,132.08,38472.0,131.4563,131.4762,131.2377,131.2576,38472.0
2024-10-23 14:20:00,132.11,132.49,132.07,132.49,44568.0,131.2874,131.665,131.2476,131.665,44568.0
2024-10-23 14:30:00,132.5,132.73,132.44,132.64,16610.0,131.675,131.9035,131.6153,131.8141,16610.0
2024-10-23 14:40:00,132.67,132.96,132.55,132.75,37863.0,131.8439,132.1321,131.7247,131.9234,37863.0
2024-10-23 14:50:00,132.75,132.99,132.56,132.6,33348.0,131.9234,132.1619,131.7346,131.7743,33348.0
2024-10-23 15:00:00,132.55,132.72,132.41,132.71,49309.0,131.7247,131.8936,131.5855,131.8837,49309.0
2024-10-23 15:10:00,132.72,132.87,132.6,132.81,41820.0,131.8936,132.0427,131.7743,131.983,41820.0
2024-10-23 15:20:00,132.81,133.11,132.77,133.02,70027.0,131.983,132.2812,131.9433,132.1917,70027.0
2024-10-23 15:30:00,133.0,133.08,132.69,132.72,54077.0,132.1719,132.2514,131.8638,131.8936,54077.0
2024-10-23 15:40:00,132.75,132.96,132.67,132.93,67876.0,131.9234,132.1321,131.8439,132.1023,67876.0
2024-10-23 15:50:00,132.89,133.29,132.8,133.21,194972.0,132.0625,132.46,131.9731,132.3805,194972.0
2024-10-24 09:30:00,134.25,134.92,134.0,134.66,33167.0,133.4141,134.0799,133.1656,133.8215,33167.0
2024-10-24 09:40:00,134.67,134.88,133.86,134.87,12526.0,133.8315,134.0401,133.0265,134.0302,12526.0
2024-10-24 09:50:00,134.66,134.79,134.44,134.75,15114.0,133.8215,133.9507,133.6029,133.911,15114.0
2024-10-24 10:00:00,134.9,134.91,134.18,134.25,46766.0,134.06,134.07,133.3445,133.4141,46766.0
2024-10-24 10:10:00,134.42,134.71,134.04,134.39,14734.0,133.583,133.8712,133.2054,133.5532,14734.0
2024-10-24 10:20:00,134.44,135.2,134.37,134.72,8475.0,133.6029,134.3582,133.5333,133.8811,8475.0
2024-10-24 10:30:00,134.78,135.14,134.78,135.12,16232.0,133.9408,134.2985,133.9408,134.2787,16232.0
2024-10-24 10:40:00,135.12,135.49,135.05,135.46,38094.0,134.2787,134.6463,134.2091,134.6165,38094.0
2024-10-24 10:50:00,135.44,135.99,135.31,135.93,12894.0,134.5967,135.1432,134.4675,135.0836,12894.0
2024-10-24 11:00:00,135.93,136.22,135.84,136.13,31820.0,135.0836,135.3718,134.9942,135.2824,31820.0
2024-10-24 11:10:00,136.15,136.67,136.12,136.39,20639.0,135.3022,135.819,135.2724,135.5407,20639.0
2024-10-24 11:20:00,136.4,136.4,135.86,135.94,15747.0,135.5507,135.5507,135.014,135.0935,15747.0
2024-10-24 11:30:00,135.87,135.91,135.65,135.8,11718.0,135.024,135.0637,134.8054,134.9544,11718.0
2024-10-24 11:40:00,135.82,135.83,135.52,135.61,12063.0,134.9743,134.9842,134.6762,134.7656,12063.0
2024-10-24 11:50:00,135.61,135.9,135.58,135.82,11002.0,134.7656,135.0538,134.7358,134.9743,11002.0
2024-10-24 12:00:00,135.82,136.11,135.74,135.86,20948.0,134.9743,135.2625,134.8948,135.014,20948.0
2024-10-24 12:10:00,135.86,135.97,135.84,135.96,11077.0,135.014,135.1234,134.9942,135.1134,11077.0
2024-10-24 12:20:00,135.91,136.15,135.86,136.11,10332.0,135.0637,135.3022,135.014,135.2625,10332.0
2024-10-24 12:30:00,136.1,136.4,136.01,136.03,28463.0,135.2525,135.5507,135.1631,135.183,28463.0
2024-10-24 12:40:00,136.0,136.03,135.72,135.91,12280.0,135.1532,135.183,134.8749,135.0637,12280.0
2024-10-24 12:50:00,135.92,135.93,135.67,135.72,10936.0,135.0737,135.0836,134.8252,134.8749,10936.0
2024-10-24 13:00:00,135.7,135.79,135.6,135.74,12641.0,134.855,134.9445,134.7557,134.8948,12641.0
2024-10-24 13:10:00,135.74,136.12,135.73,136.02,17889.0,134.8948,135.2724,134.8849,135.173,17889.0
2024-10-24 13:20:00,136.11,136.18,136.01,136.06,15864.0,135.2625,135.3321,135.1631,135.2128,15864.0
2024-10-24 13:30:00,136.06,136.23,136.03,136.18,15796.0,135.2128,135.3817,135.183,135.3321,15796.0
2024-10-24 13:40:00,136.16,136.2,135.85,135.93,15642.0,135.3122,135.3519,135.0041,135.0836,15642.0
2024-10-24 13:50:00,135.93,136.07,135.88,135.89,8486.0,135.0836,135.2227,135.0339,135.0439,8486.0
2024-10-24 14:00:00,135.83,136.08,135.78,136.03,12251.0,134.9842,135.2327,134.9345,135.183,12251.0
2024-10-24 14:10:00,136.07,136.25,136.04,136.1,16119.0,135.2227,135.4016,135.1929,135.2525,16119.0
2024-10-24 14:20:00,136.1,136.1,135.84,135.85,16003.0,135.2525,135.2525,134.9942,135.0041,16003.0
2024-10-24 14:30:00,135.86,136.01,135.77,135.87,10959.0,135.014,135.1631,134.9246,135.024,10959.0
2024-10-24 14:40:00,135.86,135.98,135.8,135.82,8687.0,135.014,135.1333,134.9544,134.9743,8687.0
2024-10-24 14:50:00,135.86,135.98,135.79,135.9,11458.0,135.014,135.1333,134.9445,135.0538,11458.0
2024-10-24 15:00:00,135.86,135.86,135.53,135.59,15969.0,135.014,135.014,134.6861,134.7457,15969.0
2024-10-24 15:10:00,135.55,135.79,135.55,135.64,13716.0,134.706,134.9445,134.706,134.7954,13716.0
2024-10-24 15:20:00,135.64,135.82,135.45,135.82,16417.0,134.7954,134.9743,134.6066,134.9743,16417.0
2024-10-24 15:30:00,135.82,135.85,135.48,135.56,40280.0,134.9743,135.0041,134.6364,134.7159,40280.0
2024-10-24 15:40:00,135.56,135.76,135.56,135.63,43043.0,134.7159,134.9147,134.7159,134.7855,43043.0
2024-10-24 15:50:00,135.6,135.87,135.53,135.86,245855.0,134.7557,135.024,134.6861,135.014,245855.0
2024-10-25 09:30:00,136.01,136.28,135.03,135.49,34133.0,135.1631,135.4314,134.1892,134.6463,34133.0
2024-10-25 09:40:00,135.43,135.94,135.37,135.66,11859.0,134.5867,135.0935,134.5271,134.8153,11859.0
2024-10-25 09:50:00,135.66,135.77,135.32,135.32,17645.0,134.8153,134.9246,134.4774,134.4774,17645.0
2024-10-25 10:00:00,135.46,135.96,135.27,135.77,21751.0,134.6165,135.1134,134.4277,134.9246,21751.0
2024-10-25 10:10:00,135.81,135.82,134.78,134.97,10785.0,134.9644,134.9743,133.9408,134.1296,10785.0
2024-10-25 10:20:00,134.88,135.26,134.84,135.16,10536.0,134.0401,134.4178,134.0004,134.3184,10536.0
2024-10-25 10:30:00,135.04,135.28,134.85,134.85,23014.0,134.1991,134.4377,134.0103,134.0103,23014.0
2024-10-25 10:40:00,134.82,134.93,134.71,134.74,9242.0,133.9805,134.0898,133.8712,133.901,9242.0
2024-10-25 10:50:00,134.74,134.88,134.52,134.53,9809.0,133.901,134.0401,133.6824,133.6923,9809.0
2024-10-25 11:00:00,134.55,134.7,134.18,134.19,15595.0,133.7122,133.8613,133.3445,133.3544,15595.0
2024-10-25 11:10:00,134.2,134.22,133.81,133.9,12641.0,133.3644,133.3843,132.9768,133.0662,12641.0
2024-10-25 11:20:00,133.9,134.12,133.89,133.96,24067.0,133.0662,133.2849,133.0563,133.1259,24067.0
2024-10-25 11:30:00,133.9,134.13,133.9,134.02,23567.0,133.0662,133.2948,133.0662,133.1855,23567.0
2024-10-25 11:40:00,134.0,134.1,133.82,134.06,38060.0,133.1656,133.265,132.9867,133.2253,38060.0
2024-10-25 11:50:00,134.12,134.16,133.99,134.06,11762.0,133.2849,133.3246,133.1557,133.2253,11762.0
2024-10-25 12:00:00,134.06,134.11,133.88,133.92,12588.0,133.2253,133.2749,133.0464,133.0861,12588.0
2024-10-25 12:10:00,133.92,134.05,133.85,133.96,13115.0,133.0861,133.2153,133.0166,133.1259,13115.0
2024-10-25 12:20:00,133.97,134.54,133.97,134.54,7607.0,133.1358,133.7023,133.1358,133.7023,7607.0
2024-10-25 12:30:00,134.46,134.46,133.99,134.07,20876.0,133.6228,133.6228,133.1557,133.2352,20876.0
2024-10-25 12:40:00,134.07,134.12,133.61,133.66,21848.0,133.2352,133.2849,132.7781,132.8277,21848.0
2024-10-25 12:50:00,133.6,133.6,133.35,133.38,14586.0,132.7681,132.7681,132.5197,132.5495,14586.0
2024-10-25 13:00:00,133.44,133.58,133.41,133.45,19199.0,132.6091,132.7482,132.5793,132.619,19199.0
2024-10-25 13:10:00,133.51,133.57,133.36,133.43,18497.0,132.6787,132.7383,132.5296,132.5992,18497.0
2024-10-25 13:20:00,133.37,133.37,133.09,133.28,17768.0,132.5395,132.5395,132.2613,132.4501,17768.0
2024-10-25 13:30:00,133.24,133.28,132.96,132.96,14897.0,132.4104,132.4501,132.1321,132.1321,14897.0
2024-10-25 13:40:00,132.97,133.04,132.64,133.03,16778.0,132.142,132.2116,131.8141,132.2017,16778.0
2024-10-25 13:50:00,133.15,133.31,133.0,133.08,17624.0,132.3209,132.4799,132.1719,132.2514,17624.0
2024-10-25 14:00:00,133.09,133.12,132.79,132.88,9053.0,132.2613,132.2911,131.9632,132.0526,9053.0
2024-10-25 14:10:00,132.8,132.95,132.7,132.95,5388.0,131.9731,132.1222,131.8737,132.1222,5388.0
2024-10-25 14:20:00,132.97,133.29,132.96,133.22,8352.0,132.142,132.46,132.1321,132.3905,8352.0
2024-10-25 14:30:00,133.14,133.15,132.93,133.08,15850.0,132.311,132.3209,132.1023,132.2514,15850.0
2024-10-25 14:40:00,133.05,133.12,132.89,133.03,32283.0,132.2215,132.2911,132.0625,132.2017,32283.0
2024-10-25 14:50:00,133.06,133.1,132.86,132.94,38675.0,132.2315,132.2712,132.0327,132.1122,38675.0
2024-10-25 15:00:00,132.92,132.96,132.68,132.75,15128.0,132.0923,132.1321,131.8538,131.9234,15128.0
2024-10-25 15:10:00,132.78,132.98,132.64,132.91,11269.0,131.9532,132.152,131.8141,132.0824,11269.0
2024-10-25 15:20:00,132.9,132.99,132.58,132.8,13688.0,132.0725,132.1619,131.7545,131.9731,13688.0
2024-10-25 15:30:00,132.78,132.93,132.66,132.91,14780.0,131.9532,132.1023,131.834,132.0824,14780.0
2024-10-25 15:40:00,132.9,132.96,132.67,132.76,20614.0,132.0725,132.1321,131.8439,131.9333,20614.0
2024-10-25 15:50:00,132.78,132.9,132.36,132.48,110522.0,131.9532,132.0725,131.5358,131.6551,110522.0
2024-10-28 09:30:00,133.61,134.9,133.52,134.74,31760.0,132.7781,134.06,132.6886,133.901,31760.0
2024-10-28 09:40:00,134.81,135.24,134.7,135.06,30100.0,133.9706,134.3979,133.8613,134.219,30100.0
2024-10-28 09:50:00,135.06,135.22,134.6,134.6,11566.0,134.219,134.378,133.7619,133.7619,11566.0
2024-10-28 10:00:00,134.62,134.63,133.92,133.92,11203.0,133.7818,133.7917,133.0861,133.0861,11203.0
2024-10-28 10:10:00,134.0,134.07,133.79,133.83,5093.0,133.1656,133.2352,132.9569,132.9967,5093.0
2024-10-28 10:20:00,133.78,134.18,133.4,134.16,11034.0,132.947,133.3445,132.5694,133.3246,11034.0
2024-10-28 10:30:00,134.15,134.28,133.78,133.87,11269.0,133.3147,133.4439,132.947,133.0364,11269.0
2024-10-28 10:40:00,133.84,133.9,133.65,133.9,7420.0,133.0066,133.0662,132.8178,133.0662,7420.0
2024-10-28 10:50:00,133.94,134.1,133.84,134.01,7133.0,133.106,133.265,133.0066,133.1756,7133.0
2024-10-28 11:00:00,134.01,134.07,133.85,133.97,5901.0,133.1756,133.2352,133.0166,133.1358,5901.0
2024-10-28 11:10:00,133.98,134.09,133.74,133.79,9350.0,133.1457,133.2551,132.9072,132.9569,9350.0
2024-10-28 11:20:00,133.78,133.83,133.55,133.62,12952.0,132.947,132.9967,132.7184,132.788,12952.0
2024-10-28 11:30:00,133.61,133.68,133.37,133.43,9653.0,132.7781,132.8476,132.5395,132.5992,9653.0
2024-10-28 11:40:00,133.39,133.62,133.15,133.6,21095.0,132.5594,132.788,132.3209,132.7681,21095.0
2024-10-28 11:50:00,133.61,133.64,133.29,133.44,15204.0,132.7781,132.8079,132.46,132.6091,15204.0
2024-10-28 12:00:00,133.44,133.46,133.22,133.31,28094.0,132.6091,132.629,132.3905,132.4799,28094.0
2024-10-28 12:10:00,133.33,133.57,133.32,133.48,7049.0,132.4998,132.7383,132.4899,132.6489,7049.0
2024-10-28 12:20:00,133.48,133.75,133.46,133.52,9654.0,132.6489,132.9172,132.629,132.6886,9654.0
2024-10-28 12:30:00,133.51,133.57,133.34,133.35,6689.0,132.6787,132.7383,132.5097,132.5197,6689.0
2024-10-28 12:40:00,133.34,133.5,133.26,133.33,13750.0,132.5097,132.6687,132.4302,132.4998,13750.0
2024-10-28 12:50:00,133.41,133.54,133.34,133.4,10325.0,132.5793,132.7085,132.5097,132.5694,10325.0
2024-10-28 13:00:00,133.37,133.42,133.15,133.22,11814.0,132.5395,132.5892,132.3209,132.3905,11814.0
2024-10-28 13:10:00,133.2,133.24,133.09,133.22,15681.0,132.3706,132.4104,132.2613,132.3905,15681.0
2024-10-28 13:20:00,133.22,133.25,133.08,133.1,11291.0,132.3905,132.4203,132.2514,132.2712,11291.0
2024-10-28 13:30:00,133.14,133.25,133.04,133.04,10235.0,132.311,132.4203,132.2116,132.2116,10235.0
2024-10-28 13:40:00,133.04,133.04,132.88,132.94,9005.0,132.2116,132.2116,132.0526,132.1122,9005.0
2024-10-28 13:50:00,132.93,133.12,132.9,133.03,7198.0,132.1023,132.2911,132.0725,132.2017,7198.0
2024-10-28 14:00:00,133.03,133.08,132.84,133.03,22498.0,132.2017,132.2514,132.0128,132.2017,22498.0
2024-10-28 14:10:00,133.01,133.23,133.01,133.19,10546.0,132.1818,132.4004,132.1818,132.3607,10546.0
2024-10-28 14:20:00,133.21,133.31,133.15,133.17,12201.0,132.3805,132.4799,132.3209,132.3408,12201.0
2024-10-28 14:30:00,133.19,133.21,132.99,133.16,14696.0,132.3607,132.3805,132.1619,132.3309,14696.0
2024-10-28 14:40:00,133.19,133.31,133.16,133.28,8640.0,132.3607,132.4799,132.3309,132.4501,8640.0
2024-10-28 14:50:00,133.28,133.51,133.28,133.29,24279.0,132.4501,132.6787,132.4501,132.46,24279.0
2024-10-28 15:00:00,133.26,133.54,133.22,133.34,12702.0,132.4302,132.7085,132.3905,132.5097,12702.0
2024-10-28 15:10:00,133.33,133.51,133.32,133.5,13791.0,132.4998,132.6787,132.4899,132.6687,13791.0
2024-10-28 15:20:00,133.5,133.86,133.48,133.81,14487.0,132.6687,133.0265,132.6489,132.9768,14487.0
2024-10-28 15:30:00,133.81,134.02,133.77,134.02,19137.0,132.9768,133.1855,132.9371,133.1855,19137.0
2024-10-28 15:40:00,134.03,134.3,134.03,134.15,29581.0,133.1954,133.4638,133.1954,133.3147,29581.0
2024-10-28 15:50:00,134.18,134.23,133.83,133.88,161592.0,133.3445,133.3942,132.9967,133.0464,161592.0
2024-10-29 09:30:00,124.2,127.05,122.08,126.62,314145.0,123.4266,126.2589,121.3198,125.8316,314145.0
2024-10-29 09:40:00,126.71,126.99,125.46,126.11,115329.0,125.921,126.1993,124.6788,125.3248,115329.0
2024-10-29 09:50:00,126.11,126.79,125.61,126.38,107904.0,125.3248,126.0005,124.8279,125.5931,107904.0
2024-10-29 10:00:00,126.26,126.9,125.48,126.8,92783.0,125.4738,126.1098,124.6987,126.0105,92783.0
2024-10-29 10:10:00,126.66,126.93,126.14,126.68,43234.0,125.8713,126.1396,125.3546,125.8912,43234.0
2024-10-29 10:20:00,126.7,127.0,125.97,126.27,112282.0,125.9111,126.2092,125.1856,125.4838,112282.0
2024-10-29 10:30:00,126.29,127.96,126.15,127.48,106728.0,125.5036,127.1632,125.3645,126.6862,106728.0
2024-10-29 10:40:00,127.61,128.19,127.38,128.18,121747.0,126.8154,127.3918,126.5868,127.3819,121747.0
2024-10-29 10:50:00,128.08,128.29,127.31,127.84,203953.0,127.2825,127.4912,126.5173,127.044,203953.0
2024-10-29 11:00:00,127.84,128.14,127.4,127.64,50050.0,127.044,127.3421,126.6067,126.8452,50050.0
2024-10-29 11:10:00,127.65,128.5,127.53,128.37,48794.0,126.8552,127.6999,126.7359,127.5707,48794.0
2024-10-29 11:20:00,128.37,128.5,127.71,127.79,74533.0,127.5707,127.6999,126.9148,126.9943,74533.0
2024-10-29 11:30:00,127.79,128.26,127.72,128.12,20540.0,126.9943,127.4614,126.9247,127.3222,20540.0
2024-10-29 11:40:00,128.05,128.7,128.05,128.18,26147.0,127.2527,127.8986,127.2527,127.3819,26147.0
2024-10-29 11:50:00,128.09,128.3,127.86,127.91,21369.0,127.2924,127.5011,127.0639,127.1135,21369.0
2024-10-29 12:00:00,127.94,128.52,127.89,128.52,18612.0,127.1434,127.7197,127.0937,127.7197,18612.0
2024-10-29 12:10:00,128.54,129.0,128.43,128.87,17231.0,127.7396,128.1968,127.6303,128.0676,17231.0
2024-10-29 12:20:00,128.89,129.02,128.45,128.66,17424.0,128.0874,128.2166,127.6502,127.8589,17424.0
2024-10-29 12:30:00,128.77,129.08,128.7,129.03,16464.0,127.9682,128.2763,127.8986,128.2266,16464.0
2024-10-29 12:40:00,129.0,129.29,128.78,128.83,17184.0,128.1968,128.485,127.9781,128.0278,17184.0
2024-10-29 12:50:00,128.89,129.31,128.88,129.02,16647.0,128.0874,128.5048,128.0775,128.2166,16647.0
2024-10-29 13:00:00,128.94,129.28,128.93,129.15,13359.0,128.1371,128.475,128.1272,128.3458,13359.0
2024-10-29 13:10:00,129.13,129.61,129.07,129.52,17628.0,128.3259,128.803,128.2663,128.7135,17628.0
2024-10-29 13:20:00,129.54,129.54,129.23,129.29,19202.0,128.7334,128.7334,128.4253,128.485,19202.0
2024-10-29 13:30:00,129.34,129.35,128.99,129.17,45135.0,128.5346,128.5446,128.1868,128.3657,45135.0
2024-10-29 13:40:00,129.17,129.29,128.76,129.03,83101.0,128.3657,128.485,127.9583,128.2266,83101.0
2024-10-29 13:50:00,129.06,129.55,129.04,129.32,25357.0,128.2564,128.7433,128.2365,128.5148,25357.0
2024-10-29 14:00:00,129.3,129.48,129.16,129.17,31642.0,128.4949,128.6738,128.3558,128.3657,31642.0
2024-10-29 14:10:00,129.25,129.4,129.05,129.39,16164.0,128.4452,128.5943,128.2464,128.5843,16164.0
2024-10-29 14:20:00,129.33,129.7,129.13,129.34,25164.0,128.5247,128.8924,128.3259,128.5346,25164.0
2024-10-29 14:30:00,129.33,129.86,129.33,129.8,28623.0,128.5247,129.0514,128.5247,128.9918,28623.0
2024-10-29 14:40:00,129.79,129.88,129.6,129.71,17905.0,128.9818,129.0713,128.793,128.9023,17905.0
2024-10-29 14:50:00,129.71,129.83,129.45,129.78,56219.0,128.9023,129.0216,128.644,128.9719,56219.0
2024-10-29 15:00:00,129.82,130.06,129.65,130.06,31681.0,129.0117,129.2502,128.8427,129.2502,31681.0
2024-10-29 15:10:00,130.06,130.06,129.43,129.6,36247.0,129.2502,129.2502,128.6241,128.793,36247.0
2024-10-29 15:20:00,129.54,129.79,129.39,129.62,38199.0,128.7334,128.9818,128.5843,128.8129,38199.0
2024-10-29 15:30:00,129.65,129.83,129.56,129.75,28904.0,128.8427,129.0216,128.7533,128.9421,28904.0
2024-10-29 15:40:00,129.75,129.81,129.35,129.52,66121.0,128.9421,129.0017,128.5446,128.7135,66121.0
2024-10-29 15:50:00,129.51,129.79,129.29,129.61,244775.0,128.7036,128.9818,128.485,128.803,244775.0
2024-10-30 09:30:00,129.0,129.41,128.57,129.17,47336.0,128.1968,128.6042,127.7694,128.3657,47336.0
2024-10-30 09:40:00,129.05,130.28,129.05,130.24,14630.0,128.2464,129.4688,128.2464,129.429,14630.0
2024-10-30 09:50:00,130.17,131.18,129.85,131.18,17487.0,129.3595,130.3632,129.0415,130.3632,17487.0
2024-10-30 10:00:00,131.25,132.0,131.25,131.44,30837.0,130.4327,131.1781,130.4327,130.6216,30837.0
2024-10-30 10:10:00,131.44,131.7,131.03,131.69,18308.0,130.6216,130.8799,130.2141,130.87,18308.0
2024-10-30 10:20:00,131.63,131.63,130.97,131.1,11389.0,130.8104,130.8104,130.1545,130.2837,11389.0
2024-10-30 10:30:00,131.1,131.1,130.73,130.92,11468.0,130.2837,130.2837,129.916,130.1048,11468.0
2024-10-30 10:40:00,131.03,131.31,130.95,131.15,13834.0,130.2141,130.4924,130.1346,130.3334,13834.0
2024-10-30 10:50:00,131.22,131.39,130.99,130.99,14977.0,130.4029,130.5719,130.1744,130.1744,14977.0
2024-10-30 11:00:00,131.01,131.22,130.9,130.97,20080.0,130.1942,130.4029,130.0849,130.1545,20080.0
2024-10-30 11:10:00,130.97,130.97,130.43,130.83,27321.0,130.1545,130.1545,129.6179,130.0154,27321.0
2024-10-30 11:20:00,130.83,130.97,130.69,130.94,20886.0,130.0154,130.1545,129.8762,130.1247,20886.0
2024-10-30 11:30:00,130.97,131.12,130.85,131.11,15232.0,130.1545,130.3036,130.0352,130.2936,15232.0
2024-10-30 11:40:00,131.11,131.16,130.92,130.92,14449.0,130.2936,130.3433,130.1048,130.1048,14449.0
2024-10-30 11:50:00,130.94,131.16,130.83,130.83,19134.0,130.1247,130.3433,130.0154,130.0154,19134.0
2024-10-30 12:00:00,130.81,130.89,130.39,130.4,9937.0,129.9955,130.075,129.5781,129.588,9937.0
2024-10-30 12:10:00,130.41,130.7,130.41,130.55,16679.0,129.598,129.8862,129.598,129.7371,16679.0
2024-10-30 12:20:00,130.55,130.81,130.47,130.7,9336.0,129.7371,129.9955,129.6576,129.8862,9336.0
2024-10-30 12:30:00,130.71,130.73,130.41,130.73,9977.0,129.8961,129.916,129.598,129.916,9977.0
2024-10-30 12:40:00,130.69,130.69,130.39,130.4,5120.0,129.8762,129.8762,129.5781,129.588,5120.0
2024-10-30 12:50:00,130.44,130.58,130.39,130.39,11181.0,129.6278,129.7669,129.5781,129.5781,11181.0
2024-10-30 13:00:00,130.33,130.74,130.3,130.74,14816.0,129.5185,129.9259,129.4887,129.9259,14816.0
2024-10-30 13:10:00,130.68,130.72,130.61,130.63,7289.0,129.8663,129.906,129.7967,129.8166,7289.0
2024-10-30 13:20:00,130.6,130.79,130.55,130.69,14405.0,129.7868,129.9756,129.7371,129.8762,14405.0
2024-10-30 13:30:00,130.69,130.74,130.44,130.69,8113.0,129.8762,129.9259,129.6278,129.8762,8113.0
2024-10-30 13:40:00,130.62,130.88,130.62,130.81,7342.0,129.8067,130.0651,129.8067,129.9955,7342.0
2024-10-30 13:50:00,130.77,131.1,130.7,131.03,9881.0,129.9557,130.2837,129.8862,130.2141,9881.0
2024-10-30 14:00:00,131.01,131.3,131.01,131.09,10407.0,130.1942,130.4824,130.1942,130.2737,10407.0
2024-10-30 14:10:00,131.07,131.21,130.87,130.93,8513.0,130.2539,130.393,130.0551,130.1147,8513.0
2024-10-30 14:20:00,130.9,130.94,130.7,130.76,13138.0,130.0849,130.1247,129.8862,129.9458,13138.0
2024-10-30 14:30:00,130.68,130.7,130.5,130.62,9916.0,129.8663,129.8862,129.6874,129.8067,9916.0
2024-10-30 14:40:00,130.63,130.63,130.43,130.57,12218.0,129.8166,129.8166,129.6179,129.757,12218.0
2024-10-30 14:50:00,130.55,130.68,130.55,130.57,12825.0,129.7371,129.8663,129.7371,129.757,12825.0
2024-10-30 15:00:00,130.58,130.58,130.38,130.42,18216.0,129.7669,129.7669,129.5682,129.6079,18216.0
2024-10-30 15:10:00,130.49,130.63,130.34,130.47,13404.0,129.6775,129.8166,129.5284,129.6576,13404.0
2024-10-30 15:20:00,130.47,130.6,130.42,130.5,18246.0,129.6576,129.7868,129.6079,129.6874,18246.0
2024-10-30 15:30:00,130.5,130.62,130.38,130.61,20372.0,129.6874,129.8067,129.5682,129.7967,20372.0
2024-10-30 15:40:00,130.62,130.76,130.51,130.56,32243.0,129.8067,129.9458,129.6974,129.747,32243.0
2024-10-30 15:50:00,130.53,130.63,130.12,130.31,143273.0,129.7172,129.8166,129.3098,129.4986,143273.0
2024-10-31 09:30:00,129.48,130.48,128.72,130.16,35408.0,128.6738,129.6675,127.9185,129.3495,35408.0
2024-10-31 09:40:00,130.19,130.46,129.56,129.77,16943.0,129.3793,129.6477,128.7533,128.962,16943.0
2024-10-31 09:50:00,129.86,130.42,129.61,130.39,19514.0,129.0514,129.6079,128.803,129.5781,19514.0
2024-10-31 10:00:00,130.42,130.53,129.79,130.16,35916.0,129.6079,129.7172,128.9818,129.3495,35916.0
2024-10-31 10:10:00,130.15,130.57,129.89,130.47,15954.0,129.3396,129.757,129.0812,129.6576,15954.0
2024-10-31 10:20:00,130.55,130.69,129.72,129.92,22997.0,129.7371,129.8762,128.9123,129.111,22997.0
2024-10-31 10:30:00,129.88,130.27,129.85,130.19,7465.0,129.0713,129.4588,129.0415,129.3793,7465.0
2024-10-31 10:40:00,130.1,130.35,130.01,130.26,12666.0,129.2899,129.5384,129.2005,129.4489,12666.0
2024-10-31 10:50:00,130.3,130.35,129.8,129.8,24402.0,129.4887,129.5384,128.9918,128.9918,24402.0
2024-10-31 11:00:00,129.78,129.8,129.34,129.4,126920.0,128.9719,128.9918,128.5346,128.5943,126920.0
2024-10-31 11:10:00,129.49,129.53,129.16,129.48,8575.0,128.6837,128.7235,128.3558,128.6738,8575.0
2024-10-31 11:20:00,129.4,129.69,129.07,129.2,8048.0,128.5943,128.8825,128.2663,128.3955,8048.0
2024-10-31 11:30:00,129.27,129.38,129.12,129.17,12564.0,128.4651,128.5744,128.316,128.3657,12564.0
2024-10-31 11:40:00,129.12,129.12,128.77,129.0,41422.0,128.316,128.316,127.9682,128.1968,41422.0
2024-10-31 11:50:00,128.9,128.96,128.68,128.86,24601.0,128.0974,128.157,127.8788,128.0576,24601.0
2024-10-31 12:00:00,128.84,128.88,128.58,128.74,60547.0,128.0378,128.0775,127.7794,127.9384,60547.0
2024-10-31 12:10:00,128.57,128.82,128.57,128.72,18829.0,127.7694,128.0179,127.7694,127.9185,18829.0
2024-10-31 12:20:00,128.69,129.07,128.67,129.03,36958.0,127.8887,128.2663,127.8688,128.2266,36958.0
2024-10-31 12:30:00,129.04,129.06,128.9,129.01,7533.0,128.2365,128.2564,128.0974,128.2067,7533.0
2024-10-31 12:40:00,129.08,129.25,128.88,128.98,9985.0,128.2763,128.4452,128.0775,128.1769,9985.0
2024-10-31 12:50:00,129.0,129.05,128.9,129.05,4396.0,128.1968,128.2464,128.0974,128.2464,4396.0
2024-10-31 13:00:00,129.07,129.47,129.03,129.47,5864.0,128.2663,128.6638,128.2266,128.6638,5864.0
2024-10-31 13:10:00,129.53,129.75,129.53,129.65,4535.0,128.7235,128.9421,128.7235,128.8427,4535.0
2024-10-31 13:20:00,129.62,129.86,129.61,129.62,4326.0,128.8129,129.0514,128.803,128.8129,4326.0
2024-10-31 13:30:00,129.61,129.72,129.58,129.68,5071.0,128.803,128.9123,128.7731,128.8725,5071.0
2024-10-31 13:40:00,129.63,129.83,129.56,129.83,5624.0,128.8228,129.0216,128.7533,129.0216,5624.0
2024-10-31 13:50:00,129.83,129.83,129.5,129.59,67243.0,129.0216,129.0216,128.6936,128.7831,67243.0
2024-10-31 14:00:00,129.62,129.63,129.38,129.46,6542.0,128.8129,128.8228,128.5744,128.6539,6542.0
2024-10-31 14:10:00,129.38,129.47,129.07,129.09,9065.0,128.5744,128.6638,128.2663,128.2862,9065.0
2024-10-31 14:20:00,129.03,129.18,128.93,129.11,22727.0,128.2266,128.3756,128.1272,128.3061,22727.0
2024-10-31 14:30:00,129.11,129.2,128.94,129.19,20814.0,128.3061,128.3955,128.1371,128.3856,20814.0
2024-10-31 14:40:00,129.19,129.19,128.9,128.95,14064.0,128.3856,128.3856,128.0974,128.1471,14064.0
2024-10-31 14:50:00,128.93,129.47,128.81,129.47,22927.0,128.1272,128.6638,128.0079,128.6638,22927.0
2024-10-31 15:00:00,129.4,129.8,129.4,129.79,17244.0,128.5943,128.9918,128.5943,128.9818,17244.0
2024-10-31 15:10:00,129.8,129.82,129.47,129.58,12961.0,128.9918,129.0117,128.6638,128.7731,12961.0
2024-10-31 15:20:00,129.67,130.01,129.64,129.92,11166.0,128.8626,129.2005,128.8328,129.111,11166.0
2024-10-31 15:30:00,129.89,129.98,129.76,129.89,17867.0,129.0812,129.1707,128.952,129.0812,17867.0
2024-10-31 15:40:00,129.88,130.25,129.88,130.21,23897.0,129.0713,129.439,129.0713,129.3992,23897.0
2024-10-31 15:50:00,130.17,130.17,129.48,129.48,130302.0,129.3595,129.3595,128.6738,128.6738,130302.0
2024-11-01 09:30:00,131.19,132.51,130.91,132.06,47540.0,130.3731,131.6849,130.0949,131.2377,47540.0
2024-11-01 09:40:00,132.06,132.06,130.91,131.28,21063.0,131.2377,131.2377,130.0949,130.4626,21063.0
2024-11-01 09:50:00,131.28,131.5,130.8,131.12,18473.0,130.4626,130.6812,129.9855,130.3036,18473.0
2024-11-01 10:00:00,131.25,131.52,130.79,131.38,15786.0,130.4327,130.7011,129.9756,130.5619,15786.0
2024-11-01 10:10:00,131.47,131.5,130.93,131.02,41873.0,130.6514,130.6812,130.1147,130.2042,41873.0
2024-11-01 10:20:00,131.06,131.2,130.63,130.93,14583.0,130.2439,130.3831,129.8166,130.1147,14583.0
2024-11-01 10:30:00,130.94,130.94,130.25,130.49,14185.0,130.1247,130.1247,129.439,129.6775,14185.0
2024-11-01 10:40:00,130.47,130.53,130.22,130.5,13387.0,129.6576,129.7172,129.4092,129.6874,13387.0
2024-11-01 10:50:00,130.46,130.8,130.14,130.7,25235.0,129.6477,129.9855,129.3297,129.8862,25235.0
2024-11-01 11:00:00,130.77,130.93,130.6,130.65,12322.0,129.9557,130.1147,129.7868,129.8365,12322.0
2024-11-01 11:10:00,130.71,130.9,130.53,130.65,15779.0,129.8961,130.0849,129.7172,129.8365,15779.0
2024-11-01 11:20:00,130.68,130.72,130.43,130.52,6897.0,129.8663,129.906,129.6179,129.7073,6897.0
2024-11-01 11:30:00,130.47,130.5,129.63,129.71,26211.0,129.6576,129.6874,128.8228,128.9023,26211.0
2024-11-01 11:40:00,129.62,129.64,129.21,129.22,8534.0,128.8129,128.8328,128.4055,128.4154,8534.0
2024-11-01 11:50:00,129.16,129.4,128.86,129.23,21779.0,128.3558,128.5943,128.0576,128.4253,21779.0
2024-11-01 12:00:00,129.24,129.61,129.2,129.53,13581.0,128.4353,128.803,128.3955,128.7235,13581.0
2024-11-01 12:10:00,129.49,129.51,129.27,129.41,8571.0,128.6837,128.7036,128.4651,128.6042,8571.0
2024-11-01 12:20:00,129.46,129.47,129.17,129.21,8244.0,128.6539,128.6638,128.3657,128.4055,8244.0
2024-11-01 12:30:00,129.2,129.24,129.01,129.05,12346.0,128.3955,128.4353,128.2067,128.2464,12346.0
2024-11-01 12:40:00,129.09,129.09,128.79,128.94,6927.0,128.2862,128.2862,127.9881,128.1371,6927.0
2024-11-01 12:50:00,128.94,129.16,128.94,129.1,6349.0,128.1371,128.3558,128.1371,128.2961,6349.0
2024-11-01 13:00:00,129.11,129.13,128.85,129.04,32631.0,128.3061,128.3259,128.0477,128.2365,32631.0
2024-11-01 13:10:00,128.98,129.18,128.94,129.11,14461.0,128.1769,128.3756,128.1371,128.3061,14461.0
2024-11-01 13:20:00,129.07,129.18,128.95,128.97,18183.0,128.2663,128.3756,128.1471,128.1669,18183.0
2024-11-01 13:30:00,129.0,129.06,128.37,128.41,30007.0,128.1968,128.2564,127.5707,127.6104,30007.0
2024-11-01 13:40:00,128.35,128.69,128.3,128.62,13530.0,127.5508,127.8887,127.5011,127.8191,13530.0
2024-11-01 13:50:00,128.63,128.8,128.44,128.44,14000.0,127.8291,127.998,127.6402,127.6402,14000.0
2024-11-01 14:00:00,128.44,128.57,128.2,128.3,14025.0,127.6402,127.7694,127.4017,127.5011,14025.0
2024-11-01 14:10:00,128.31,128.44,128.23,128.32,14262.0,127.5111,127.6402,127.4316,127.521,14262.0
2024-11-01 14:20:00,128.32,128.49,128.22,128.44,23664.0,127.521,127.6899,127.4216,127.6402,23664.0
2024-11-01 14:30:00,128.37,128.67,128.31,128.63,18921.0,127.5707,127.8688,127.5111,127.8291,18921.0
2024-11-01 14:40:00,128.58,128.66,128.5,128.56,14160.0,127.7794,127.8589,127.6999,127.7595,14160.0
2024-11-01 14:50:00,128.52,128.65,128.29,128.5,20404.0,127.7197,127.8489,127.4912,127.6999,20404.0
2024-11-01 15:00:00,128.46,128.84,128.4,128.73,18311.0,127.6601,128.0378,127.6005,127.9284,18311.0
2024-11-01 15:10:00,128.77,128.95,128.71,128.89,19227.0,127.9682,128.1471,127.9086,128.0874,19227.0
2024-11-01 15:20:00,128.89,128.91,128.59,128.66,22281.0,128.0874,128.1073,127.7893,127.8589,22281.0
2024-11-01 15:30:00,128.66,128.66,128.44,128.5,29902.0,127.8589,127.8589,127.6402,127.6999,29902.0
2024-11-01 15:40:00,128.48,128.72,128.4,128.64,37953.0,127.68,127.9185,127.6005,127.839,37953.0
2024-11-01 15:50:00,128.58,128.62,128.23,128.39,199063.0,127.7794,127.8191,127.4316,127.5906,199063.0
2024-11-04 09:30:00,129.32,131.04,129.21,131.04,87635.0,128.5148,130.2241,128.4055,130.2241,87635.0
2024-11-04 09:40:00,131.22,132.02,130.98,132.02,64297.0,130.4029,131.198,130.1644,131.198,64297.0
2024-11-04 09:50:00,132.02,132.5,131.69,132.28,25570.0,131.198,131.675,130.87,131.4563,25570.0
2024-11-04 10:00:00,132.3,132.43,131.99,132.16,15882.0,131.4762,131.6054,131.1681,131.3371,15882.0
2024-11-04 10:10:00,132.17,132.4,131.88,132.13,53991.0,131.347,131.5756,131.0588,131.3073,53991.0
2024-11-04 10:20:00,132.19,132.43,131.98,132.05,20788.0,131.3669,131.6054,131.1582,131.2278,20788.0
2024-11-04 10:30:00,132.11,132.47,131.95,132.27,17213.0,131.2874,131.6452,131.1284,131.4464,17213.0
2024-11-04 10:40:00,132.34,132.34,131.46,131.86,19906.0,131.516,131.516,130.6414,131.0389,19906.0
2024-11-04 10:50:00,131.86,132.0,131.54,131.6,13414.0,131.0389,131.1781,130.7209,130.7806,13414.0
2024-11-04 11:00:00,131.66,131.66,131.22,131.26,15472.0,130.8402,130.8402,130.4029,130.4427,15472.0
2024-11-04 11:10:00,131.35,131.72,131.29,131.32,13993.0,130.5321,130.8998,130.4725,130.5023,13993.0
2024-11-04 11:20:00,131.32,131.41,131.05,131.07,8272.0,130.5023,130.5918,130.234,130.2539,8272.0
2024-11-04 11:30:00,131.0,131.04,130.56,130.61,6466.0,130.1843,130.2241,129.747,129.7967,6466.0
2024-11-04 11:40:00,130.54,130.85,130.54,130.65,8967.0,129.7272,130.0352,129.7272,129.8365,8967.0
2024-11-04 11:50:00,130.63,130.63,130.32,130.37,5704.0,129.8166,129.8166,129.5085,129.5582,5704.0
2024-11-04 12:00:00,130.39,130.48,130.23,130.25,11785.0,129.5781,129.6675,129.4191,129.439,11785.0
2024-11-04 12:10:00,130.25,130.6,130.24,130.51,10924.0,129.439,129.7868,129.429,129.6974,10924.0
2024-11-04 12:20:00,130.55,130.7,130.5,130.58,9186.0,129.7371,129.8862,129.6874,129.7669,9186.0
2024-11-04 12:30:00,130.58,130.6,130.3,130.39,18313.0,129.7669,129.7868,129.4887,129.5781,18313.0
2024-11-04 12:40:00,130.33,130.38,130.19,130.3,13978.0,129.5185,129.5682,129.3793,129.4887,13978.0
2024-11-04 12:50:00,130.31,130.39,130.18,130.27,12165.0,129.4986,129.5781,129.3694,129.4588,12165.0
2024-11-04 13:00:00,130.22,130.22,129.69,129.84,18599.0,129.4092,129.4092,128.8825,129.0315,18599.0
2024-11-04 13:10:00,129.94,130.17,129.81,130.14,8918.0,129.1309,129.3595,129.0017,129.3297,8918.0
2024-11-04 13:20:00,130.1,130.33,130.04,130.04,11057.0,129.2899,129.5185,129.2303,129.2303,11057.0
2024-11-04 13:30:00,130.0,130.28,130.0,130.19,13101.0,129.1905,129.4688,129.1905,129.3793,13101.0
2024-11-04 13:40:00,130.25,130.34,130.12,130.12,14064.0,129.439,129.5284,129.3098,129.3098,14064.0
2024-11-04 13:50:00,130.12,130.13,129.89,129.91,11506.0,129.3098,129.3197,129.0812,129.1011,11506.0
2024-11-04 14:00:00,129.92,130.01,129.84,129.92,20776.0,129.111,129.2005,129.0315,129.111,20776.0
2024-11-04 14:10:00,129.84,130.14,129.84,130.1,16454.0,129.0315,129.3297,129.0315,129.2899,16454.0
2024-11-04 14:20:00,130.1,130.24,130.06,130.08,12450.0,129.2899,129.429,129.2502,129.27,12450.0
2024-11-04 14:30:00,130.06,130.23,130.02,130.17,13134.0,129.2502,129.4191,129.2104,129.3595,13134.0
2024-11-04 14:40:00,130.14,130.16,129.98,130.0,11788.0,129.3297,129.3495,129.1707,129.1905,11788.0
2024-11-04 14:50:00,129.99,130.02,129.83,129.89,19441.0,129.1806,129.2104,129.0216,129.0812,19441.0
2024-11-04 15:00:00,129.89,129.96,129.8,129.94,13104.0,129.0812,129.1508,128.9918,129.1309,13104.0
2024-11-04 15:10:00,129.99,130.05,129.78,129.86,25985.0,129.1806,129.2402,128.9719,129.0514,25985.0
2024-11-04 15:20:00,129.94,129.95,129.7,129.84,30009.0,129.1309,129.1408,128.8924,129.0315,30009.0
2024-11-04 15:30:00,129.84,129.99,129.5,129.57,34752.0,129.0315,129.1806,128.6936,128.7632,34752.0
2024-11-04 15:40:00,129.54,129.85,129.5,129.55,41148.0,128.7334,129.0415,128.6936,128.7433,41148.0
2024-11-04 15:50:00,129.53,129.54,129.21,129.51,183355.0,128.7235,128.7334,128.4055,128.7036,183355.0
2024-11-05 09:30:00,128.39,130.5,128.0,130.38,31850.0,127.5906,129.6874,127.203,129.5682,31850.0
2024-11-05 09:40:00,130.29,130.91,130.24,130.86,11036.0,129.4787,130.0949,129.429,130.0452,11036.0
2024-11-05 09:50:00,130.86,131.98,130.86,131.94,12585.0,130.0452,131.1582,130.0452,131.1185,12585.0
2024-11-05 10:00:00,131.87,131.87,131.08,131.41,13189.0,131.0489,131.0489,130.2638,130.5918,13189.0
2024-11-05 10:10:00,131.42,131.42,131.15,131.34,11386.0,130.6017,130.6017,130.3334,130.5222,11386.0
2024-11-05 10:20:00,131.36,131.77,131.28,131.67,9539.0,130.5421,130.9495,130.4626,130.8501,9539.0
2024-11-05 10:30:00,131.63,132.15,131.57,132.08,15329.0,130.8104,131.3271,130.7508,131.2576,15329.0
2024-11-05 10:40:00,132.03,132.21,131.86,131.94,18442.0,131.2079,131.3868,131.0389,131.1185,18442.0
2024-11-05 10:50:00,131.95,131.96,131.46,131.62,8359.0,131.1284,131.1383,130.6414,130.8004,8359.0
2024-11-05 11:00:00,131.61,132.16,131.6,132.02,12023.0,130.7905,131.3371,130.7806,131.198,12023.0
2024-11-05 11:10:00,132.06,132.11,131.66,131.66,12910.0,131.2377,131.2874,130.8402,130.8402,12910.0
2024-11-05 11:20:00,131.65,131.71,131.48,131.48,17879.0,130.8303,130.8899,130.6613,130.6613,17879.0
2024-11-05 11:30:00,131.54,131.67,131.44,131.56,23079.0,130.7209,130.8501,130.6216,130.7408,23079.0
2024-11-05 11:40:00,131.61,132.13,131.6,131.89,9710.0,130.7905,131.3073,130.7806,131.0688,9710.0
2024-11-05 11:50:00,131.88,132.04,131.82,132.03,6404.0,131.0588,131.2178,130.9992,131.2079,6404.0
2024-11-05 12:00:00,131.97,131.98,131.64,131.66,8309.0,131.1483,131.1582,130.8203,130.8402,8309.0
2024-11-05 12:10:00,131.67,131.93,131.63,131.9,6397.0,130.8501,131.1085,130.8104,131.0787,6397.0
2024-11-05 12:20:00,131.9,131.9,131.37,131.37,10047.0,131.0787,131.0787,130.552,130.552,10047.0
2024-11-05 12:30:00,131.49,131.67,131.48,131.59,12364.0,130.6713,130.8501,130.6613,130.7706,12364.0
2024-11-05 12:40:00,131.59,131.64,131.49,131.6,13567.0,130.7706,130.8203,130.6713,130.7806,13567.0
2024-11-05 12:50:00,131.57,131.61,131.16,131.19,11022.0,130.7508,130.7905,130.3433,130.3731,11022.0
2024-11-05 13:00:00,131.31,131.5,131.18,131.18,5330.0,130.4924,130.6812,130.3632,130.3632,5330.0
2024-11-05 13:10:00,131.17,131.57,131.16,131.45,7931.0,130.3532,130.7508,130.3433,130.6315,7931.0
2024-11-05 13:20:00,131.45,131.61,131.42,131.46,11634.0,130.6315,130.7905,130.6017,130.6414,11634.0
2024-11-05 13:30:00,131.5,131.51,131.27,131.45,8883.0,130.6812,130.6911,130.4526,130.6315,8883.0
2024-11-05 13:40:00,131.45,131.6,131.35,131.36,7703.0,130.6315,130.7806,130.5321,130.5421,7703.0
2024-11-05 13:50:00,131.35,131.67,131.35,131.65,11371.0,130.5321,130.8501,130.5321,130.8303,11371.0
2024-11-05 14:00:00,131.65,131.85,131.64,131.75,21780.0,130.8303,131.029,130.8203,130.9296,21780.0
2024-11-05 14:10:00,131.77,132.04,131.76,132.01,12518.0,130.9495,131.2178,130.9396,131.188,12518.0
2024-11-05 14:20:00,132.04,132.21,131.92,132.21,14517.0,131.2178,131.3868,131.0986,131.3868,14517.0
2024-11-05 14:30:00,132.17,132.45,132.15,132.4,15364.0,131.347,131.6253,131.3271,131.5756,15364.0
2024-11-05 14:40:00,132.4,132.5,132.28,132.35,15404.0,131.5756,131.675,131.4563,131.5259,15404.0
2024-11-05 14:50:00,132.36,132.38,132.15,132.15,18065.0,131.5358,131.5557,131.3271,131.3271,18065.0
2024-11-05 15:00:00,132.09,132.5,132.07,132.46,17186.0,131.2675,131.675,131.2476,131.6352,17186.0
2024-11-05 15:10:00,132.46,132.72,132.33,132.42,50491.0,131.6352,131.8936,131.506,131.5955,50491.0
2024-11-05 15:20:00,132.45,132.5,132.14,132.48,28458.0,131.6253,131.675,131.3172,131.6551,28458.0
2024-11-05 15:30:00,132.49,132.7,132.33,132.67,37437.0,131.665,131.8737,131.506,131.8439,37437.0
2024-11-05 15:40:00,132.67,133.04,132.55,132.91,58845.0,131.8439,132.2116,131.7247,132.0824,58845.0
2024-11-05 15:50:00,132.88,133.36,132.77,133.28,213485.0,132.0526,132.5296,131.9433,132.4501,213485.0
2024-11-06 09:30:00,126.59,127.43,124.34,127.26,205494.0,125.8018,126.6365,123.5658,126.4676,205494.0
2024-11-06 09:40:00,127.27,127.4,125.22,126.39,225872.0,126.4775,126.6067,124.4403,125.603,225872.0
2024-11-06 09:50:00,126.37,127.3,125.57,127.09,88296.0,125.5831,126.5073,124.7881,126.2987,88296.0
2024-11-06 10:00:00,127.13,128.01,126.46,127.57,103708.0,126.3384,127.2129,125.6726,126.7757,103708.0
2024-11-06 10:10:00,127.59,127.78,126.65,126.97,57517.0,126.7955,126.9844,125.8614,126.1794,57517.0
2024-11-06 10:20:00,127.04,127.57,126.32,127.13,44851.0,126.249,126.7757,125.5334,126.3384,44851.0
2024-11-06 10:30:00,127.0,127.03,126.0,126.35,70512.0,126.2092,126.239,125.2154,125.5633,70512.0
2024-11-06 10:40:00,126.35,126.46,125.6,125.76,30203.0,125.5633,125.6726,124.8179,124.9769,30203.0
2024-11-06 10:50:00,125.74,126.39,125.7,125.99,53132.0,124.9571,125.603,124.9173,125.2055,53132.0
2024-11-06 11:00:00,125.98,126.49,125.24,125.85,68994.0,125.1956,125.7024,124.4602,125.0664,68994.0
2024-11-06 11:10:00,125.75,126.47,125.74,126.24,61792.0,124.967,125.6825,124.9571,125.4539,61792.0
2024-11-06 11:20:00,126.24,126.74,125.98,126.39,43586.0,125.4539,125.9508,125.1956,125.603,43586.0
2024-11-06 11:30:00,126.45,127.14,126.42,126.94,35081.0,125.6626,126.3483,125.6328,126.1496,35081.0
2024-11-06 11:40:00,126.95,126.97,126.15,126.71,56603.0,126.1595,126.1794,125.3645,125.921,56603.0
2024-11-06 11:50:00,126.79,127.3,126.51,127.2,35418.0,126.0005,126.5073,125.7223,126.408,35418.0
2024-11-06 12:00:00,127.17,127.17,126.74,126.82,11194.0,126.3782,126.3782,125.9508,126.0303,11194.0
2024-11-06 12:10:00,126.82,127.04,126.6,126.81,17033.0,126.0303,126.249,125.8117,126.0204,17033.0
2024-11-06 12:20:00,126.74,127.11,126.6,126.91,16172.0,125.9508,126.3185,125.8117,126.1198,16172.0
2024-11-06 12:30:00,126.9,127.66,126.85,127.55,20743.0,126.1098,126.8651,126.0601,126.7558,20743.0
2024-11-06 12:40:00,127.61,127.92,127.27,127.43,29096.0,126.8154,127.1235,126.4775,126.6365,29096.0
2024-11-06 12:50:00,127.43,127.62,127.19,127.62,16035.0,126.6365,126.8254,126.398,126.8254,16035.0
2024-11-06 13:00:00,127.62,128.29,127.49,128.09,21597.0,126.8254,127.4912,126.6962,127.2924,21597.0
2024-11-06 13:10:00,128.09,128.23,127.39,127.46,24764.0,127.2924,127.4316,126.5968,126.6663,24764.0
2024-11-06 13:20:00,127.46,128.08,127.3,128.05,24775.0,126.6663,127.2825,126.5073,127.2527,24775.0
2024-11-06 13:30:00,128.05,128.81,128.05,128.71,34752.0,127.2527,128.0079,127.2527,127.9086,34752.0
2024-11-06 13:40:00,128.65,128.79,128.15,128.27,40006.0,127.8489,127.9881,127.3521,127.4713,40006.0
2024-11-06 13:50:00,128.25,128.71,128.25,128.58,18673.0,127.4514,127.9086,127.4514,127.7794,18673.0
2024-11-06 14:00:00,128.58,129.66,128.55,128.97,76992.0,127.7794,128.8526,127.7496,128.1669,76992.0
2024-11-06 14:10:00,128.97,129.11,128.73,128.98,22673.0,128.1669,128.3061,127.9284,128.1769,22673.0
2024-11-06 14:20:00,129.05,129.06,128.42,128.55,61284.0,128.2464,128.2564,127.6204,127.7496,61284.0
2024-11-06 14:30:00,128.58,128.69,128.4,128.61,25065.0,127.7794,127.8887,127.6005,127.8092,25065.0
2024-11-06 14:40:00,128.58,129.05,128.57,128.98,26278.0,127.7794,128.2464,127.7694,128.1769,26278.0
2024-11-06 14:50:00,128.98,128.99,128.27,128.31,41118.0,128.1769,128.1868,127.4713,127.5111,41118.0
2024-11-06 15:00:00,128.31,128.89,128.31,128.85,52316.0,127.5111,128.0874,127.5111,128.0477,52316.0
2024-11-06 15:10:00,128.86,129.49,128.8,129.47,48536.0,128.0576,128.6837,127.998,128.6638,48536.0
2024-11-06 15:20:00,129.5,129.52,129.14,129.2,40244.0,128.6936,128.7135,128.3359,128.3955,40244.0
2024-11-06 15:30:00,129.23,129.42,129.06,129.14,42145.0,128.4253,128.6141,128.2564,128.3359,42145.0
2024-11-06 15:40:00,129.14,129.58,129.13,129.52,65166.0,128.3359,128.7731,128.3259,128.7135,65166.0
2024-11-06 15:50:00,129.51,129.56,129.13,129.18,198199.0,128.7036,128.7533,128.3259,128.3756,198199.0
2024-11-07 09:30:00,129.0,130.16,128.78,129.37,43857.0,128.1968,129.3495,127.9781,128.5645,43857.0
2024-11-07 09:40:00,129.17,130.35,129.17,130.35,26810.0,128.3657,129.5384,128.3657,129.5384,26810.0
2024-11-07 09:50:00,130.21,130.99,130.2,130.94,24425.0,129.3992,130.1744,129.3893,130.1247,24425.0
2024-11-07 10:00:00,130.95,131.26,130.73,131.23,22729.0,130.1346,130.4427,129.916,130.4129,22729.0
2024-11-07 10:10:00,131.23,131.32,130.71,130.81,32159.0,130.4129,130.5023,129.8961,129.9955,32159.0
2024-11-07 10:20:00,130.8,131.62,130.61,131.62,12578.0,129.9855,130.8004,129.7967,130.8004,12578.0
2024-11-07 10:30:00,131.58,132.1,131.56,131.9,15258.0,130.7607,131.2775,130.7408,131.0787,15258.0
2024-11-07 10:40:00,131.93,132.17,131.68,131.87,20664.0,131.1085,131.347,130.8601,131.0489,20664.0
2024-11-07 10:50:00,131.73,131.83,131.04,131.05,9030.0,130.9098,131.0091,130.2241,130.234,9030.0
2024-11-07 11:00:00,131.08,131.18,130.71,131.06,11644.0,130.2638,130.3632,129.8961,130.2439,11644.0
2024-11-07 11:10:00,131.0,131.21,130.78,131.21,6133.0,130.1843,130.393,129.9657,130.393,6133.0
2024-11-07 11:20:00,131.23,131.23,130.54,130.54,15597.0,130.4129,130.4129,129.7272,129.7272,15597.0
2024-11-07 11:30:00,130.6,130.7,130.42,130.58,7985.0,129.7868,129.8862,129.6079,129.7669,7985.0
2024-11-07 11:40:00,130.56,130.59,130.28,130.36,10968.0,129.747,129.7769,129.4688,129.5483,10968.0
2024-11-07 11:50:00,130.28,130.35,130.06,130.13,9155.0,129.4688,129.5384,129.2502,129.3197,9155.0
2024-11-07 12:00:00,130.22,130.49,130.19,130.39,14159.0,129.4092,129.6775,129.3793,129.5781,14159.0
2024-11-07 12:10:00,130.46,130.62,130.3,130.32,15913.0,129.6477,129.8067,129.4887,129.5085,15913.0
2024-11-07 12:20:00,130.27,130.53,130.19,130.32,16526.0,129.4588,129.7172,129.3793,129.5085,16526.0
2024-11-07 12:30:00,130.37,130.59,130.33,130.59,14794.0,129.5582,129.7769,129.5185,129.7769,14794.0
2024-11-07 12:40:00,130.57,130.74,130.55,130.68,10114.0,129.757,129.9259,129.7371,129.8663,10114.0
2024-11-07 12:50:00,130.68,130.72,130.4,130.47,6928.0,129.8663,129.906,129.588,129.6576,6928.0
2024-11-07 13:00:00,130.52,130.55,130.22,130.53,12252.0,129.7073,129.7371,129.4092,129.7172,12252.0
2024-11-07 13:10:00,130.54,130.56,130.3,130.55,9100.0,129.7272,129.747,129.4887,129.7371,9100.0
2024-11-07 13:20:00,130.55,130.68,130.52,130.58,9426.0,129.7371,129.8663,129.7073,129.7669,9426.0
2024-11-07 13:30:00,130.55,130.55,130.32,130.43,7849.0,129.7371,129.7371,129.5085,129.6179,7849.0
2024-11-07 13:40:00,130.4,130.4,130.14,130.31,8528.0,129.588,129.588,129.3297,129.4986,8528.0
2024-11-07 13:50:00,130.49,130.56,130.27,130.48,10002.0,129.6775,129.747,129.4588,129.6675,10002.0
2024-11-07 14:00:00,130.48,130.7,130.03,130.11,36825.0,129.6675,129.8862,129.2203,129.2998,36825.0
2024-11-07 14:10:00,130.03,130.16,129.74,130.09,9916.0,129.2203,129.3495,128.9321,129.28,9916.0
2024-11-07 14:20:00,130.1,130.1,129.83,129.89,9677.0,129.2899,129.2899,129.0216,129.0812,9677.0
2024-11-07 14:30:00,129.91,130.3,129.91,130.19,13216.0,129.1011,129.4887,129.1011,129.3793,13216.0
2024-11-07 14:40:00,130.11,130.36,129.78,130.29,10590.0,129.2998,129.5483,128.9719,129.4787,10590.0
2024-11-07 14:50:00,130.32,130.57,130.32,130.46,17751.0,129.5085,129.757,129.5085,129.6477,17751.0
2024-11-07 15:00:00,130.42,130.5,129.94,130.44,36084.0,129.6079,129.6874,129.1309,129.6278,36084.0
2024-11-07 15:10:00,130.44,131.02,130.44,131.02,45071.0,129.6278,130.2042,129.6278,130.2042,45071.0
2024-11-07 15:20:00,131.05,131.2,130.71,130.71,14715.0,130.234,130.3831,129.8961,129.8961,14715.0
2024-11-07 15:30:00,130.74,131.05,130.74,130.84,27099.0,129.9259,130.234,129.9259,130.0253,27099.0
2024-11-07 15:40:00,130.85,131.25,130.85,131.0,25550.0,130.0352,130.4327,130.0352,130.1843,25550.0
2024-11-07 15:50:00,131.0,131.35,130.89,131.12,138091.0,130.1843,130.5321,130.075,130.3036,138091.0
2024-11-08 09:30:00,131.2,132.4,131.2,131.9,26286.0,130.3831,131.5756,130.3831,131.0787,26286.0
2024-11-08 09:40:00,132.22,132.82,132.01,132.69,9243.0,131.3967,131.993,131.188,131.8638,9243.0
2024-11-08 09:50:00,132.68,132.73,132.07,132.46,45544.0,131.8538,131.9035,131.2476,131.6352,45544.0
2024-11-08 10:00:00,132.42,132.71,132.12,132.51,15612.0,131.5955,131.8837,131.2973,131.6849,15612.0
2024-11-08 10:10:00,132.63,133.06,132.55,132.96,14474.0,131.8042,132.2315,131.7247,132.1321,14474.0
2024-11-08 10:20:00,132.93,133.96,132.89,133.61,25284.0,132.1023,133.1259,132.0625,132.7781,25284.0
2024-11-08 10:30:00,133.55,134.09,133.5,133.97,22337.0,132.7184,133.2551,132.6687,133.1358,22337.0
2024-11-08 10:40:00,134.05,134.14,133.89,134.0,15544.0,133.2153,133.3048,133.0563,133.1656,15544.0
2024-11-08 10:50:00,134.0,134.27,133.94,134.22,21806.0,133.1656,133.4339,133.106,133.3843,21806.0
2024-11-08 11:00:00,134.11,134.3,134.05,134.28,29776.0,133.2749,133.4638,133.2153,133.4439,29776.0
2024-11-08 11:10:00,134.25,134.49,134.17,134.28,45192.0,133.4141,133.6526,133.3346,133.4439,45192.0
2024-11-08 11:20:00,134.31,134.32,133.84,133.95,14486.0,133.4737,133.4836,133.0066,133.1159,14486.0
2024-11-08 11:30:00,133.91,134.01,133.69,133.94,10155.0,133.0762,133.1756,132.8576,133.106,10155.0
2024-11-08 11:40:00,134.0,134.0,133.52,133.53,9561.0,133.1656,133.1656,132.6886,132.6986,9561.0
2024-11-08 11:50:00,133.54,133.61,133.36,133.38,12293.0,132.7085,132.7781,132.5296,132.5495,12293.0
2024-11-08 12:00:00,133.34,133.43,133.06,133.17,8296.0,132.5097,132.5992,132.2315,132.3408,8296.0
2024-11-08 12:10:00,133.22,133.26,132.92,133.14,5655.0,132.3905,132.4302,132.0923,132.311,5655.0
2024-11-08 12:20:00,133.14,133.15,132.96,133.03,5115.0,132.311,132.3209,132.1321,132.2017,5115.0
2024-11-08 12:30:00,133.03,133.27,133.0,133.22,8528.0,132.2017,132.4402,132.1719,132.3905,8528.0
2024-11-08 12:40:00,133.15,133.24,133.06,133.21,5418.0,132.3209,132.4104,132.2315,132.3805,5418.0
2024-11-08 12:50:00,133.24,133.25,133.07,133.14,7272.0,132.4104,132.4203,132.2414,132.311,7272.0
2024-11-08 13:00:00,133.1,133.17,132.89,132.89,5571.0,132.2712,132.3408,132.0625,132.0625,5571.0
2024-11-08 13:10:00,132.89,133.28,132.82,133.28,11036.0,132.0625,132.4501,131.993,132.4501,11036.0
2024-11-08 13:20:00,133.28,133.34,133.16,133.24,12938.0,132.4501,132.5097,132.3309,132.4104,12938.0
2024-11-08 13:30:00,133.2,133.34,133.18,133.27,4728.0,132.3706,132.5097,132.3507,132.4402,4728.0
2024-11-08 13:40:00,133.3,133.3,133.11,133.11,3984.0,132.47,132.47,132.2812,132.2812,3984.0
2024-11-08 13:50:00,133.14,133.17,133.0,133.1,4640.0,132.311,132.3408,132.1719,132.2712,4640.0
2024-11-08 14:00:00,133.04,133.14,133.02,133.14,3256.0,132.2116,132.311,132.1917,132.311,3256.0
2024-11-08 14:10:00,133.19,133.37,133.16,133.37,9068.0,132.3607,132.5395,132.3309,132.5395,9068.0
2024-11-08 14:20:00,133.41,133.49,133.33,133.43,4996.0,132.5793,132.6588,132.4998,132.5992,4996.0
2024-11-08 14:30:00,133.43,133.64,133.4,133.45,9148.0,132.5992,132.8079,132.5694,132.619,9148.0
2024-11-08 14:40:00,133.45,133.6,133.36,133.57,4766.0,132.619,132.7681,132.5296,132.7383,4766.0
2024-11-08 14:50:00,133.57,133.64,133.27,133.28,10323.0,132.7383,132.8079,132.4402,132.4501,10323.0
2024-11-08 15:00:00,133.24,133.31,132.92,133.09,20281.0,132.4104,132.4799,132.0923,132.2613,20281.0
2024-11-08 15:10:00,133.05,133.05,132.73,132.94,10032.0,132.2215,132.2215,131.9035,132.1122,10032.0
2024-11-08 15:20:00,132.94,133.12,132.85,133.02,11645.0,132.1122,132.2911,132.0228,132.1917,11645.0
2024-11-08 15:30:00,133.03,133.07,132.87,133.01,41340.0,132.2017,132.2414,132.0427,132.1818,41340.0
2024-11-08 15:40:00,133.02,133.02,132.86,132.89,27922.0,132.1917,132.1917,132.0327,132.0625,27922.0
2024-11-08 15:50:00,132.85,132.85,132.44,132.7,155328.0,132.0228,132.0228,131.6153,131.8737,155328.0
2024-11-11 09:30:00,133.53,134.74,132.38,133.06,29910.0,132.6986,133.901,131.5557,132.2315,29910.0
2024-11-11 09:40:00,133.05,133.63,133.0,133.59,10879.0,132.2215,132.7979,132.1719,132.7582,10879.0
2024-11-11 09:50:00,133.34,133.57,133.11,133.31,13960.0,132.5097,132.7383,132.2812,132.4799,13960.0
2024-11-11 10:00:00,133.49,133.78,133.27,133.4,12259.0,132.6588,132.947,132.4402,132.5694,12259.0
2024-11-11 10:10:00,133.3,133.32,132.66,133.05,11811.0,132.47,132.4899,131.834,132.2215,11811.0
2024-11-11 10:20:00,133.03,133.44,132.86,133.31,8467.0,132.2017,132.6091,132.0327,132.4799,8467.0
2024-11-11 10:30:00,133.47,133.54,133.13,133.13,8456.0,132.6389,132.7085,132.301,132.301,8456.0
2024-11-11 10:40:00,133.29,133.4,133.12,133.4,8650.0,132.46,132.5694,132.2911,132.5694,8650.0
2024-11-11 10:50:00,133.43,133.78,133.42,133.78,7339.0,132.5992,132.947,132.5892,132.947,7339.0
2024-11-11 11:00:00,133.76,133.92,133.56,133.77,9936.0,132.9271,133.0861,132.7284,132.9371,9936.0
2024-11-11 11:10:00,133.8,133.82,133.61,133.7,8278.0,132.9669,132.9867,132.7781,132.8675,8278.0
2024-11-11 11:20:00,133.69,133.76,133.57,133.62,5442.0,132.8576,132.9271,132.7383,132.788,5442.0
2024-11-11 11:30:00,133.62,133.88,133.55,133.71,11214.0,132.788,133.0464,132.7184,132.8774,11214.0
2024-11-11 11:40:00,133.73,134.0,133.7,133.88,5577.0,132.8973,133.1656,132.8675,133.0464,5577.0
2024-11-11 11:50:00,133.86,134.08,133.83,133.93,6608.0,133.0265,133.2451,132.9967,133.0961,6608.0
2024-11-11 12:00:00,133.92,133.96,133.78,133.86,5506.0,133.0861,133.1259,132.947,133.0265,5506.0
2024-11-11 12:10:00,133.91,133.95,133.8,133.82,6509.0,133.0762,133.1159,132.9669,132.9867,6509.0
2024-11-11 12:20:00,133.78,133.95,133.72,133.73,7625.0,132.947,133.1159,132.8874,132.8973,7625.0
2024-11-11 12:30:00,133.72,133.91,133.63,133.77,4757.0,132.8874,133.0762,132.7979,132.9371,4757.0
2024-11-11 12:40:00,133.76,133.87,133.63,133.87,17348.0,132.9271,133.0364,132.7979,133.0364,17348.0
2024-11-11 12:50:00,133.86,133.9,133.53,133.53,7099.0,133.0265,133.0662,132.6986,132.6986,7099.0
2024-11-11 13:00:00,133.5,133.5,132.89,133.16,30148.0,132.6687,132.6687,132.0625,132.3309,30148.0
2024-11-11 13:10:00,133.08,133.2,132.88,133.17,11837.0,132.2514,132.3706,132.0526,132.3408,11837.0
2024-11-11 13:20:00,133.13,133.21,132.78,132.96,15813.0,132.301,132.3805,131.9532,132.1321,15813.0
2024-11-11 13:30:00,133.0,133.12,132.84,132.88,7261.0,132.1719,132.2911,132.0128,132.0526,7261.0
2024-11-11 13:40:00,132.91,132.97,132.8,132.8,9361.0,132.0824,132.142,131.9731,131.9731,9361.0
2024-11-11 13:50:00,132.83,133.06,132.75,132.95,7857.0,132.0029,132.2315,131.9234,132.1222,7857.0
2024-11-11 14:00:00,132.94,133.19,132.84,133.05,8533.0,132.1122,132.3607,132.0128,132.2215,8533.0
2024-11-11 14:10:00,133.01,133.16,132.93,133.12,6668.0,132.1818,132.3309,132.1023,132.2911,6668.0
2024-11-11 14:20:00,133.16,133.4,132.99,133.34,22116.0,132.3309,132.5694,132.1619,132.5097,22116.0
2024-11-11 14:30:00,133.35,133.35,133.13,133.14,9908.0,132.5197,132.5197,132.301,132.311,9908.0
2024-11-11 14:40:00,133.22,133.42,133.15,133.42,6719.0,132.3905,132.5892,132.3209,132.5892,6719.0
2024-11-11 14:50:00,133.39,133.5,133.22,133.23,11991.0,132.5594,132.6687,132.3905,132.4004,11991.0
2024-11-11 15:00:00,133.23,133.23,132.92,133.01,18124.0,132.4004,132.4004,132.0923,132.1818,18124.0
2024-11-11 15:10:00,133.07,133.27,133.01,133.25,10576.0,132.2414,132.4402,132.1818,132.4203,10576.0
2024-11-11 15:20:00,133.24,133.34,133.13,133.3,15065.0,132.4104,132.5097,132.301,132.47,15065.0
2024-11-11 15:30:00,133.27,133.32,132.95,133.13,34048.0,132.4402,132.4899,132.1222,132.301,34048.0
2024-11-11 15:40:00,133.14,133.57,133.13,133.39,20819.0,132.311,132.7383,132.301,132.5594,20819.0
2024-11-11 15:50:00,133.43,133.69,133.4,133.47,91135.0,132.5992,132.8576,132.5694,132.6389,91135.0
2024-11-12 09:30:00,132.55,133.19,132.0,133.19,52387.0,131.7247,132.3607,131.1781,132.3607,52387.0
2024-11-12 09:40:00,133.14,133.23,132.24,132.24,8433.0,132.311,132.4004,131.4166,131.4166,8433.0
2024-11-12 09:50:00,132.21,132.54,132.0,132.24,15654.0,131.3868,131.7147,131.1781,131.4166,15654.0
2024-11-12 10:00:00,132.31,132.39,131.45,131.6,14517.0,131.4861,131.5656,130.6315,130.7806,14517.0
2024-11-12 10:10:00,131.59,131.67,130.75,131.1,12506.0,130.7706,130.8501,129.9359,130.2837,12506.0
2024-11-12 10:20:00,130.99,131.0,130.66,130.72,17172.0,130.1744,130.1843,129.8464,129.906,17172.0
2024-11-12 10:30:00,130.75,130.92,130.29,130.34,39725.0,129.9359,130.1048,129.4787,129.5284,39725.0
2024-11-12 10:40:00,130.38,130.5,129.86,130.32,20113.0,129.5682,129.6874,129.0514,129.5085,20113.0
2024-11-12 10:50:00,130.33,130.36,129.8,130.0,13536.0,129.5185,129.5483,128.9918,129.1905,13536.0
2024-11-12 11:00:00,129.97,130.64,129.96,130.18,10749.0,129.1607,129.8265,129.1508,129.3694,10749.0
2024-11-12 11:10:00,130.3,130.48,130.0,130.48,11096.0,129.4887,129.6675,129.1905,129.6675,11096.0
2024-11-12 11:20:00,130.47,130.62,129.94,130.46,7475.0,129.6576,129.8067,129.1309,129.6477,7475.0
2024-11-12 11:30:00,130.4,130.65,129.91,129.95,15431.0,129.588,129.8365,129.1011,129.1408,15431.0
2024-11-12 11:40:00,129.99,130.16,129.85,129.96,28898.0,129.1806,129.3495,129.0415,129.1508,28898.0
2024-11-12 11:50:00,129.94,130.24,129.83,129.98,11683.0,129.1309,129.429,129.0216,129.1707,11683.0
2024-11-12 12:00:00,129.89,130.15,129.76,130.15,5510.0,129.0812,129.3396,128.952,129.3396,5510.0
2024-11-12 12:10:00,130.11,130.19,129.7,129.75,7834.0,129.2998,129.3793,128.8924,128.9421,7834.0
2024-11-12 12:20:00,129.75,129.83,129.47,129.48,38884.0,128.9421,129.0216,128.6638,128.6738,38884.0
2024-11-12 12:30:00,129.51,129.68,129.22,129.31,14254.0,128.7036,128.8725,128.4154,128.5048,14254.0
2024-11-12 12:40:00,129.38,129.4,129.08,129.28,10369.0,128.5744,128.5943,128.2763,128.475,10369.0
2024-11-12 12:50:00,129.22,129.47,129.22,129.4,12847.0,128.4154,128.6638,128.4154,128.5943,12847.0
2024-11-12 13:00:00,129.39,129.64,129.22,129.29,23994.0,128.5843,128.8328,128.4154,128.485,23994.0
2024-11-12 13:10:00,129.28,129.32,129.12,129.23,14721.0,128.475,128.5148,128.316,128.4253,14721.0
2024-11-12 13:20:00,129.15,129.29,128.97,129.24,14912.0,128.3458,128.485,128.1669,128.4353,14912.0
2024-11-12 13:30:00,129.22,129.46,129.22,129.4,4749.0,128.4154,128.6539,128.4154,128.5943,4749.0
2024-11-12 13:40:00,129.5,129.5,129.19,129.28,5944.0,128.6936,128.6936,128.3856,128.475,5944.0
2024-11-12 13:50:00,129.22,129.55,129.22,129.46,8295.0,128.4154,128.7433,128.4154,128.6539,8295.0
2024-11-12 14:00:00,129.46,129.65,129.43,129.48,15940.0,128.6539,128.8427,128.6241,128.6738,15940.0
2024-11-12 14:10:00,129.34,129.48,129.34,129.4,9580.0,128.5346,128.6738,128.5346,128.5943,9580.0
2024-11-12 14:20:00,129.4,129.8,129.37,129.44,24432.0,128.5943,128.9918,128.5645,128.634,24432.0
2024-11-12 14:30:00,129.36,129.44,129.23,129.28,20441.0,128.5545,128.634,128.4253,128.475,20441.0
2024-11-12 14:40:00,129.26,129.49,129.26,129.3,7481.0,128.4551,128.6837,128.4551,128.4949,7481.0
2024-11-12 14:50:00,129.32,129.41,129.27,129.34,9954.0,128.5148,128.6042,128.4651,128.5346,9954.0
2024-11-12 15:00:00,129.34,129.34,129.07,129.12,10174.0,128.5346,128.5346,128.2663,128.316,10174.0
2024-11-12 15:10:00,129.1,129.19,128.97,129.13,18330.0,128.2961,128.3856,128.1669,128.3259,18330.0
2024-11-12 15:20:00,129.2,129.2,128.99,129.0,11059.0,128.3955,128.3955,128.1868,128.1968,11059.0
2024-11-12 15:30:00,128.98,129.02,128.81,128.83,14112.0,128.1769,128.2166,128.0079,128.0278,14112.0
2024-11-12 15:40:00,128.83,128.97,128.77,128.92,15882.0,128.0278,128.1669,127.9682,128.1173,15882.0
2024-11-12 15:50:00,128.9,128.96,128.62,128.86,108920.0,128.0974,128.157,127.8191,128.0576,108920.0
2024-11-13 09:30:00,131.0,131.4,129.72,130.27,45271.0,130.1843,130.5818,128.9123,129.4588,45271.0
2024-11-13 09:40:00,130.06,131.05,130.06,130.61,9431.0,129.2502,130.234,129.2502,129.7967,9431.0
2024-11-13 09:50:00,130.47,130.64,129.95,130.49,12771.0,129.6576,129.8265,129.1408,129.6775,12771.0
2024-11-13 10:00:00,130.34,130.47,129.41,129.97,20545.0,129.5284,129.6576,128.6042,129.1607,20545.0
2024-11-13 10:10:00,130.0,130.23,129.73,130.03,8624.0,129.1905,129.4191,128.9222,129.2203,8624.0
2024-11-13 10:20:00,130.07,130.08,129.65,129.86,10609.0,129.2601,129.27,128.8427,129.0514,10609.0
2024-11-13 10:30:00,129.86,129.88,128.94,129.65,29419.0,129.0514,129.0713,128.1371,128.8427,29419.0
2024-11-13 10:40:00,129.53,129.99,129.48,129.55,16131.0,128.7235,129.1806,128.6738,128.7433,16131.0
2024-11-13 10:50:00,129.47,129.86,129.4,129.73,17846.0,128.6638,129.0514,128.5943,128.9222,17846.0
2024-11-13 11:00:00,129.65,129.83,129.48,129.74,14200.0,128.8427,129.0216,128.6738,128.9321,14200.0
2024-11-13 11:10:00,129.7,129.87,129.43,129.51,13849.0,128.8924,129.0613,128.6241,128.7036,13849.0
2024-11-13 11:20:00,129.56,129.56,129.14,129.37,18559.0,128.7533,128.7533,128.3359,128.5645,18559.0
2024-11-13 11:30:00,129.35,129.65,129.14,129.61,10078.0,128.5446,128.8427,128.3359,128.803,10078.0
2024-11-13 11:40:00,129.62,130.0,129.5,129.83,4150.0,128.8129,129.1905,128.6936,129.0216,4150.0
2024-11-13 11:50:00,129.85,130.0,129.75,130.0,10790.0,129.0415,129.1905,128.9421,129.1905,10790.0
2024-11-13 12:00:00,129.96,130.06,129.77,129.81,11569.0,129.1508,129.2502,128.962,129.0017,11569.0
2024-11-13 12:10:00,129.7,129.77,129.33,129.41,2665.0,128.8924,128.962,128.5247,128.6042,2665.0
2024-11-13 12:20:00,129.32,129.32,129.07,129.07,7743.0,128.5148,128.5148,128.2663,128.2663,7743.0
2024-11-13 12:30:00,129.06,129.25,129.02,129.19,7398.0,128.2564,128.4452,128.2166,128.3856,7398.0
2024-11-13 12:40:00,129.19,129.3,129.1,129.1,3597.0,128.3856,128.4949,128.2961,128.2961,3597.0
2024-11-13 12:50:00,129.19,129.19,128.98,129.18,7588.0,128.3856,128.3856,128.1769,128.3756,7588.0
2024-11-13 13:00:00,129.26,129.28,129.01,129.01,5315.0,128.4551,128.475,128.2067,128.2067,5315.0
2024-11-13 13:10:00,129.04,129.28,128.95,129.09,6470.0,128.2365,128.475,128.1471,128.2862,6470.0
2024-11-13 13:20:00,129.05,129.11,128.97,128.97,4702.0,128.2464,128.3061,128.1669,128.1669,4702.0
2024-11-13 13:30:00,128.97,129.06,128.74,128.92,8161.0,128.1669,128.2564,127.9384,128.1173,8161.0
2024-11-13 13:40:00,128.87,128.92,128.8,128.86,5551.0,128.0676,128.1173,127.998,128.0576,5551.0
2024-11-13 13:50:00,128.86,128.93,128.63,128.63,6343.0,128.0576,128.1272,127.8291,127.8291,6343.0
2024-11-13 14:00:00,128.55,128.78,128.55,128.57,6403.0,127.7496,127.9781,127.7496,127.7694,6403.0
2024-11-13 14:10:00,128.44,128.64,128.44,128.48,7868.0,127.6402,127.839,127.6402,127.68,7868.0
2024-11-13 14:20:00,128.48,128.58,128.22,128.26,23932.0,127.68,127.7794,127.4216,127.4614,23932.0
2024-11-13 14:30:00,128.28,128.37,128.04,128.07,15328.0,127.4812,127.5707,127.2427,127.2725,15328.0
2024-11-13 14:40:00,128.01,128.02,127.57,127.57,16124.0,127.2129,127.2229,126.7757,126.7757,16124.0
2024-11-13 14:50:00,127.57,127.81,127.49,127.72,12029.0,126.7757,127.0142,126.6962,126.9247,12029.0
2024-11-13 15:00:00,127.67,127.85,127.44,127.73,13182.0,126.875,127.0539,126.6465,126.9347,13182.0
2024-11-13 15:10:00,127.77,127.89,127.64,127.64,21686.0,126.9744,127.0937,126.8452,126.8452,21686.0
2024-11-13 15:20:00,127.68,127.98,127.68,127.89,24729.0,126.885,127.1831,126.885,127.0937,24729.0
2024-11-13 15:30:00,127.78,127.96,127.63,127.91,54053.0,126.9844,127.1632,126.8353,127.1135,54053.0
2024-11-13 15:40:00,127.91,127.92,127.52,127.63,32347.0,127.1135,127.1235,126.726,126.8353,32347.0
2024-11-13 15:50:00,127.66,127.71,127.22,127.48,102679.0,126.8651,126.9148,126.4278,126.6862,102679.0
2024-11-14 09:30:00,128.56,128.97,127.94,128.12,34303.0,127.7595,128.1669,127.1434,127.3222,34303.0
2024-11-14 09:40:00,128.14,129.42,128.14,129.04,12382.0,127.3421,128.6141,127.3421,128.2365,12382.0
2024-11-14 09:50:00,129.12,129.59,128.83,129.41,9167.0,128.316,128.7831,128.0278,128.6042,9167.0
2024-11-14 10:00:00,129.28,129.91,129.02,129.46,12238.0,128.475,129.1011,128.2166,128.6539,12238.0
2024-11-14 10:10:00,129.61,130.49,129.31,130.4,28501.0,128.803,129.6775,128.5048,129.588,28501.0
2024-11-14 10:20:00,130.48,130.91,130.46,130.62,13869.0,129.6675,130.0949,129.6477,129.8067,13869.0
2024-11-14 10:30:00,130.53,131.05,130.47,131.02,11829.0,129.7172,130.234,129.6576,130.2042,11829.0
2024-11-14 10:40:00,131.09,131.09,130.49,130.66,6283.0,130.2737,130.2737,129.6775,129.8464,6283.0
2024-11-14 10:50:00,130.73,130.87,130.64,130.65,13223.0,129.916,130.0551,129.8265,129.8365,13223.0
2024-11-14 11:00:00,130.65,130.66,130.33,130.51,11662.0,129.8365,129.8464,129.5185,129.6974,11662.0
2024-11-14 11:10:00,130.53,130.62,130.36,130.53,12432.0,129.7172,129.8067,129.5483,129.7172,12432.0
2024-11-14 11:20:00,130.57,130.66,130.07,130.13,5438.0,129.757,129.8464,129.2601,129.3197,5438.0
2024-11-14 11:30:00,130.06,130.36,130.05,130.16,12310.0,129.2502,129.5483,129.2402,129.3495,12310.0
2024-11-14 11:40:00,130.17,130.2,129.75,129.75,4213.0,129.3595,129.3893,128.9421,128.9421,4213.0
2024-11-14 11:50:00,129.83,130.12,129.82,130.06,8042.0,129.0216,129.3098,129.0117,129.2502,8042.0
2024-11-14 12:00:00,130.05,130.14,129.92,130.01,9413.0,129.2402,129.3297,129.111,129.2005,9413.0
2024-11-14 12:10:00,130.07,130.11,129.87,129.92,7490.0,129.2601,129.2998,129.0613,129.111,7490.0
2024-11-14 12:20:00,129.91,129.95,129.82,129.88,5085.0,129.1011,129.1408,129.0117,129.0713,5085.0
2024-11-14 12:30:00,129.81,129.9,129.65,129.87,8644.0,129.0017,129.0912,128.8427,129.0613,8644.0
2024-11-14 12:40:00,129.84,130.01,129.53,129.61,18093.0,129.0315,129.2005,128.7235,128.803,18093.0
2024-11-14 12:50:00,129.69,129.98,129.6,129.89,47075.0,128.8825,129.1707,128.793,129.0812,47075.0
2024-11-14 13:00:00,129.9,129.95,129.81,129.86,6062.0,129.0912,129.1408,129.0017,129.0514,6062.0
2024-11-14 13:10:00,129.88,129.91,129.77,129.89,5740.0,129.0713,129.1011,128.962,129.0812,5740.0
2024-11-14 13:20:00,129.86,130.0,129.8,129.84,26482.0,129.0514,129.1905,128.9918,129.0315,26482.0
2024-11-14 13:30:00,129.88,130.22,129.82,130.19,5794.0,129.0713,129.4092,129.0117,129.3793,5794.0
2024-11-14 13:40:00,130.28,130.32,130.19,130.28,7928.0,129.4688,129.5085,129.3793,129.4688,7928.0
2024-11-14 13:50:00,130.24,130.34,130.16,130.17,12332.0,129.429,129.5284,129.3495,129.3595,12332.0
2024-11-14 14:00:00,130.19,130.5,130.18,130.39,8375.0,129.3793,129.6874,129.3694,129.5781,8375.0
2024-11-14 14:10:00,130.44,130.51,130.25,130.33,14619.0,129.6278,129.6974,129.439,129.5185,14619.0
2024-11-14 14:20:00,130.32,130.48,130.32,130.43,8422.0,129.5085,129.6675,129.5085,129.6179,8422.0
2024-11-14 14:30:00,130.43,130.51,130.31,130.44,17690.0,129.6179,129.6974,129.4986,129.6278,17690.0
2024-11-14 14:40:00,130.44,130.49,130.33,130.41,9154.0,129.6278,129.6775,129.5185,129.598,9154.0
2024-11-14 14:50:00,130.41,130.44,130.3,130.35,12072.0,129.598,129.6278,129.4887,129.5384,12072.0
2024-11-14 15:00:00,130.35,130.38,129.29,129.29,16169.0,129.5384,129.5682,128.485,128.485,16169.0
2024-11-14 15:10:00,129.27,129.71,129.13,129.59,19576.0,128.4651,128.9023,128.3259,128.7831,19576.0
2024-11-14 15:20:00,129.56,129.64,129.34,129.59,18561.0,128.7533,128.8328,128.5346,128.7831,18561.0
2024-11-14 15:30:00,129.6,129.61,129.35,129.39,17193.0,128.793,128.803,128.5446,128.5843,17193.0
2024-11-14 15:40:00,129.36,129.42,129.08,129.19,46593.0,128.5545,128.6141,128.2763,128.3856,46593.0
2024-11-14 15:50:00,129.21,129.53,129.01,129.47,160848.0,128.4055,128.7235,128.2067,128.6638,160848.0
2024-11-15 09:30:00,129.05,129.51,128.73,128.95,57334.0,128.2464,128.7036,127.9284,128.1471,57334.0
2024-11-15 09:40:00,129.43,129.5,128.5,128.75,9332.0,128.6241,128.6936,127.6999,127.9483,9332.0
2024-11-15 09:50:00,128.95,129.0,128.43,128.57,9428.0,128.1471,128.1968,127.6303,127.7694,9428.0
2024-11-15 10:00:00,128.41,128.41,127.72,128.01,22265.0,127.6104,127.6104,126.9247,127.2129,22265.0
2024-11-15 10:10:00,128.01,128.59,127.83,128.59,31791.0,127.2129,127.7893,127.034,127.7893,31791.0
2024-11-15 10:20:00,128.57,128.86,128.47,128.74,9913.0,127.7694,128.0576,127.6701,127.9384,9913.0
2024-11-15 10:30:00,128.65,128.99,128.48,128.69,7862.0,127.8489,128.1868,127.68,127.8887,7862.0
2024-11-15 10:40:00,128.64,128.87,128.5,128.74,9526.0,127.839,128.0676,127.6999,127.9384,9526.0
2024-11-15 10:50:00,128.9,128.99,128.6,128.81,8588.0,128.0974,128.1868,127.7992,128.0079,8588.0
2024-11-15 11:00:00,128.86,129.17,128.74,128.95,8800.0,128.0576,128.3657,127.9384,128.1471,8800.0
2024-11-15 11:10:00,128.95,129.64,128.95,129.6,4434.0,128.1471,128.8328,128.1471,128.793,4434.0
2024-11-15 11:20:00,129.57,129.71,129.39,129.64,5492.0,128.7632,128.9023,128.5843,128.8328,5492.0
2024-11-15 11:30:00,129.67,129.67,129.15,129.28,12206.0,128.8626,128.8626,128.3458,128.475,12206.0
2024-11-15 11:40:00,129.25,129.56,129.13,129.55,5696.0,128.4452,128.7533,128.3259,128.7433,5696.0
2024-11-15 11:50:00,129.55,129.65,129.23,129.36,13356.0,128.7433,128.8427,128.4253,128.5545,13356.0
2024-11-15 12:00:00,129.36,129.46,129.17,129.4,13071.0,128.5545,128.6539,128.3657,128.5943,13071.0
2024-11-15 12:10:00,129.38,129.65,129.35,129.65,9629.0,128.5744,128.8427,128.5446,128.8427,9629.0
2024-11-15 12:20:00,129.56,129.76,129.5,129.69,10182.0,128.7533,128.952,128.6936,128.8825,10182.0
2024-11-15 12:30:00,129.67,129.67,129.5,129.59,8330.0,128.8626,128.8626,128.6936,128.7831,8330.0
2024-11-15 12:40:00,129.59,129.89,129.57,129.69,8984.0,128.7831,129.0812,128.7632,128.8825,8984.0
2024-11-15 12:50:00,129.64,129.79,129.43,129.54,48620.0,128.8328,128.9818,128.6241,128.7334,48620.0
2024-11-15 13:00:00,129.61,129.77,129.49,129.71,17330.0,128.803,128.962,128.6837,128.9023,17330.0
2024-11-15 13:10:00,129.7,129.75,129.46,129.5,33828.0,128.8924,128.9421,128.6539,128.6936,33828.0
2024-11-15 13:20:00,129.52,129.69,129.49,129.59,8722.0,128.7135,128.8825,128.6837,128.7831,8722.0
2024-11-15 13:30:00,129.59,129.72,129.48,129.56,11715.0,128.7831,128.9123,128.6738,128.7533,11715.0
2024-11-15 13:40:00,129.56,129.56,129.3,129.33,12884.0,128.7533,128.7533,128.4949,128.5247,12884.0
2024-11-15 13:50:00,129.33,129.39,129.27,129.34,20413.0,128.5247,128.5843,128.4651,128.5346,20413.0
2024-11-15 14:00:00,129.34,129.38,129.09,129.18,13609.0,128.5346,128.5744,128.2862,128.3756,13609.0
2024-11-15 14:10:00,129.22,129.22,128.99,129.03,9602.0,128.4154,128.4154,128.1868,128.2266,9602.0
2024-11-15 14:20:00,129.03,129.27,129.03,129.16,12686.0,128.2266,128.4651,128.2266,128.3558,12686.0
2024-11-15 14:30:00,129.14,129.29,129.07,129.1,10900.0,128.3359,128.485,128.2663,128.2961,10900.0
2024-11-15 14:40:00,129.1,129.21,128.92,129.06,19959.0,128.2961,128.4055,128.1173,128.2564,19959.0
2024-11-15 14:50:00,129.09,129.12,128.97,128.97,22056.0,128.2862,128.316,128.1669,128.1669,22056.0
2024-11-15 15:00:00,128.96,129.16,128.91,129.13,23716.0,128.157,128.3558,128.1073,128.3259,23716.0
2024-11-15 15:10:00,129.13,129.32,129.12,129.24,32541.0,128.3259,128.5148,128.316,128.4353,32541.0
2024-11-15 15:20:00,129.26,129.38,129.06,129.06,13845.0,128.4551,128.5744,128.2564,128.2564,13845.0
2024-11-15 15:30:00,129.09,129.17,128.99,129.05,23233.0,128.2862,128.3657,128.1868,128.2464,23233.0
2024-11-15 15:40:00,129.06,129.09,128.82,128.9,32097.0,128.2564,128.2862,128.0179,128.0974,32097.0
2024-11-15 15:50:00,128.9,129.15,128.81,128.84,105223.0,128.0974,128.3458,128.0079,128.0378,105223.0
2024-11-18 09:30:00,127.99,128.8,127.46,128.6,19247.0,127.193,127.998,126.6663,127.7992,19247.0
2024-11-18 09:40:00,128.68,128.79,128.14,128.62,12808.0,127.8788,127.9881,127.3421,127.8191,12808.0
2024-11-18 09:50:00,128.62,128.77,127.94,127.94,13303.0,127.8191,127.9682,127.1434,127.1434,13303.0
2024-11-18 10:00:00,127.9,128.6,127.8,128.56,27279.0,127.1036,127.7992,127.0042,127.7595,27279.0
2024-11-18 10:10:00,128.58,128.71,128.37,128.6,15446.0,127.7794,127.9086,127.5707,127.7992,15446.0
2024-11-18 10:20:00,128.55,128.6,128.12,128.52,17884.0,127.7496,127.7992,127.3222,127.7197,17884.0
2024-11-18 10:30:00,128.52,128.59,128.33,128.34,6157.0,127.7197,127.7893,127.5309,127.5409,6157.0
2024-11-18 10:40:00,128.45,128.45,128.19,128.25,9346.0,127.6502,127.6502,127.3918,127.4514,9346.0
2024-11-18 10:50:00,128.19,128.34,128.19,128.33,4924.0,127.3918,127.5409,127.3918,127.5309,4924.0
2024-11-18 11:00:00,128.36,128.37,128.11,128.21,20878.0,127.5607,127.5707,127.3123,127.4117,20878.0
2024-11-18 11:10:00,128.21,128.48,128.18,128.48,11401.0,127.4117,127.68,127.3819,127.68,11401.0
2024-11-18 11:20:00,128.5,128.99,128.5,128.76,12278.0,127.6999,128.1868,127.6999,127.9583,12278.0
2024-11-18 11:30:00,128.76,129.28,128.71,129.28,9290.0,127.9583,128.475,127.9086,128.475,9290.0
2024-11-18 11:40:00,129.27,129.35,129.09,129.1,7096.0,128.4651,128.5446,128.2862,128.2961,7096.0
2024-11-18 11:50:00,129.02,129.22,128.87,129.22,11875.0,128.2166,128.4154,128.0676,128.4154,11875.0
2024-11-18 12:00:00,129.16,129.16,128.68,128.88,7018.0,128.3558,128.3558,127.8788,128.0775,7018.0
2024-11-18 12:10:00,128.88,129.34,128.78,129.24,5849.0,128.0775,128.5346,127.9781,128.4353,5849.0
2024-11-18 12:20:00,129.29,129.48,129.29,129.33,4645.0,128.485,128.6738,128.485,128.5247,4645.0
2024-11-18 12:30:00,129.33,129.52,129.26,129.5,6675.0,128.5247,128.7135,128.4551,128.6936,6675.0
2024-11-18 12:40:00,129.52,129.55,129.33,129.44,4544.0,128.7135,128.7433,128.5247,128.634,4544.0
2024-11-18 12:50:00,129.4,129.42,129.28,129.37,9881.0,128.5943,128.6141,128.475,128.5645,9881.0
2024-11-18 13:00:00,129.28,129.28,128.96,128.96,6977.0,128.475,128.475,128.157,128.157,6977.0
2024-11-18 13:10:00,128.98,129.06,128.96,129.03,8611.0,128.1769,128.2564,128.157,128.2266,8611.0
2024-11-18 13:20:00,129.0,129.01,128.66,128.66,9876.0,128.1968,128.2067,127.8589,127.8589,9876.0
2024-11-18 13:30:00,128.64,128.84,128.55,128.59,12888.0,127.839,128.0378,127.7496,127.7893,12888.0
2024-11-18 13:40:00,128.62,128.65,128.38,128.53,20064.0,127.8191,127.8489,127.5806,127.7297,20064.0
2024-11-18 13:50:00,128.59,128.86,128.53,128.84,13722.0,127.7893,128.0576,127.7297,128.0378,13722.0
2024-11-18 14:00:00,128.81,128.84,128.59,128.59,5225.0,128.0079,128.0378,127.7893,127.7893,5225.0
2024-11-18 14:10:00,128.61,128.71,128.33,128.33,6815.0,127.8092,127.9086,127.5309,127.5309,6815.0
2024-11-18 14:20:00,128.37,128.41,128.07,128.26,15940.0,127.5707,127.6104,127.2725,127.4614,15940.0
2024-11-18 14:30:00,128.26,128.28,128.05,128.06,9965.0,127.4614,127.4812,127.2527,127.2626,9965.0
2024-11-18 14:40:00,128.06,128.21,128.04,128.21,8147.0,127.2626,127.4117,127.2427,127.4117,8147.0
2024-11-18 14:50:00,128.17,128.42,128.16,128.18,12934.0,127.3719,127.6204,127.362,127.3819,12934.0
2024-11-18 15:00:00,128.17,128.27,128.13,128.24,6224.0,127.3719,127.4713,127.3322,127.4415,6224.0
2024-11-18 15:10:00,128.26,128.4,128.13,128.4,20226.0,127.4614,127.6005,127.3322,127.6005,20226.0
2024-11-18 15:20:00,128.37,128.6,128.3,128.41,19450.0,127.5707,127.7992,127.5011,127.6104,19450.0
2024-11-18 15:30:00,128.39,128.42,128.04,128.12,13692.0,127.5906,127.6204,127.2427,127.3222,13692.0
2024-11-18 15:40:00,128.16,128.19,128.05,128.16,26014.0,127.362,127.3918,127.2527,127.362,26014.0
2024-11-18 15:50:00,128.16,128.64,128.12,128.57,97725.0,127.362,127.839,127.3222,127.7694,97725.0
2024-11-19 09:30:00,128.18,128.36,127.18,127.5,29782.0,127.3819,127.5607,126.3881,126.7061,29782.0
2024-11-19 09:40:00,127.34,127.51,126.56,126.56,5296.0,126.5471,126.716,125.772,125.772,5296.0
2024-11-19 09:50:00,126.52,127.33,126.48,127.25,7765.0,125.7322,126.5372,125.6924,126.4577,7765.0
2024-11-19 10:00:00,127.02,127.02,126.51,126.8,9571.0,126.2291,126.2291,125.7223,126.0105,9571.0
2024-11-19 10:10:00,126.75,126.8,126.42,126.8,9723.0,125.9608,126.0105,125.6328,126.0105,9723.0
2024-11-19 10:20:00,126.72,127.11,126.65,127.11,12862.0,125.931,126.3185,125.8614,126.3185,12862.0
2024-11-19 10:30:00,127.11,127.42,126.98,127.13,11153.0,126.3185,126.6266,126.1893,126.3384,11153.0
2024-11-19 10:40:00,127.14,127.71,127.11,127.71,18516.0,126.3483,126.9148,126.3185,126.9148,18516.0
2024-11-19 10:50:00,127.8,127.92,127.65,127.78,17091.0,127.0042,127.1235,126.8552,126.9844,17091.0
2024-11-19 11:00:00,127.74,128.06,127.72,128.04,7499.0,126.9446,127.2626,126.9247,127.2427,7499.0
2024-11-19 11:10:00,128.09,128.33,128.09,128.17,8841.0,127.2924,127.5309,127.2924,127.3719,8841.0
2024-11-19 11:20:00,128.2,128.59,128.16,128.47,10824.0,127.4017,127.7893,127.362,127.6701,10824.0
2024-11-19 11:30:00,128.39,128.6,128.32,128.6,10485.0,127.5906,127.7992,127.521,127.7992,10485.0
2024-11-19 11:40:00,128.54,128.81,128.54,128.7,7283.0,127.7396,128.0079,127.7396,127.8986,7283.0
2024-11-19 11:50:00,128.68,128.68,128.46,128.52,3557.0,127.8788,127.8788,127.6601,127.7197,3557.0
2024-11-19 12:00:00,128.55,128.6,128.34,128.56,6423.0,127.7496,127.7992,127.5409,127.7595,6423.0
2024-11-19 12:10:00,128.52,128.67,128.5,128.57,9598.0,127.7197,127.8688,127.6999,127.7694,9598.0
2024-11-19 12:20:00,128.56,128.66,128.42,128.65,5986.0,127.7595,127.8589,127.6204,127.8489,5986.0
2024-11-19 12:30:00,128.65,128.81,128.64,128.78,8456.0,127.8489,128.0079,127.839,127.9781,8456.0
2024-11-19 12:40:00,128.84,128.87,128.66,128.68,8264.0,128.0378,128.0676,127.8589,127.8788,8264.0
2024-11-19 12:50:00,128.68,128.85,128.64,128.66,12390.0,127.8788,128.0477,127.839,127.8589,12390.0
2024-11-19 13:00:00,128.62,128.9,128.57,128.88,5668.0,127.8191,128.0974,127.7694,128.0775,5668.0
2024-11-19 13:10:00,129.0,129.0,128.88,128.91,4729.0,128.1968,128.1968,128.0775,128.1073,4729.0
2024-11-19 13:20:00,128.87,128.93,128.68,128.74,8383.0,128.0676,128.1272,127.8788,127.9384,8383.0
2024-11-19 13:30:00,128.71,128.74,128.45,128.55,14844.0,127.9086,127.9384,127.6502,127.7496,14844.0
2024-11-19 13:40:00,128.55,128.75,128.49,128.75,61713.0,127.7496,127.9483,127.6899,127.9483,61713.0
2024-11-19 13:50:00,128.72,129.02,128.65,129.01,8650.0,127.9185,128.2166,127.8489,128.2067,8650.0
2024-11-19 14:00:00,128.95,129.04,128.86,129.01,11400.0,128.1471,128.2365,128.0576,128.2067,11400.0
2024-11-19 14:10:00,128.91,129.02,128.91,129.0,5933.0,128.1073,128.2166,128.1073,128.1968,5933.0
2024-11-19 14:20:00,129.06,129.06,128.78,128.95,10690.0,128.2564,128.2564,127.9781,128.1471,10690.0
2024-11-19 14:30:00,128.94,128.94,128.57,128.61,7273.0,128.1371,128.1371,127.7694,127.8092,7273.0
2024-11-19 14:40:00,128.66,128.66,128.48,128.59,7411.0,127.8589,127.8589,127.68,127.7893,7411.0
2024-11-19 14:50:00,128.6,128.68,128.55,128.55,7657.0,127.7992,127.8788,127.7496,127.7496,7657.0
2024-11-19 15:00:00,128.55,128.64,128.46,128.59,10198.0,127.7496,127.839,127.6601,127.7893,10198.0
2024-11-19 15:10:00,128.61,128.8,128.61,128.77,11262.0,127.8092,127.998,127.8092,127.9682,11262.0
2024-11-19 15:20:00,128.76,128.84,128.45,128.56,8756.0,127.9583,128.0378,127.6502,127.7595,8756.0
2024-11-19 15:30:00,128.54,128.57,128.36,128.51,14035.0,127.7396,127.7694,127.5607,127.7098,14035.0
2024-11-19 15:40:00,128.5,128.58,128.45,128.49,49385.0,127.6999,127.7794,127.6502,127.6899,49385.0
2024-11-19 15:50:00,128.47,128.68,128.32,128.5,124573.0,127.6701,127.8788,127.521,127.6999,124573.0
2024-11-20 09:30:00,128.38,128.51,127.02,127.02,36571.0,127.5806,127.7098,126.2291,126.2291,36571.0
2024-11-20 09:40:00,127.2,128.02,127.02,128.02,29133.0,126.408,127.2229,126.2291,127.2229,29133.0
2024-11-20 09:50:00,127.46,128.15,127.43,128.12,5299.0,126.6663,127.3521,126.6365,127.3222,5299.0
2024-11-20 10:00:00,128.23,128.44,127.82,127.82,9835.0,127.4316,127.6402,127.0241,127.0241,9835.0
2024-11-20 10:10:00,127.87,127.89,127.68,127.84,4761.0,127.0738,127.0937,126.885,127.044,4761.0
2024-11-20 10:20:00,127.73,128.04,127.62,128.0,5263.0,126.9347,127.2427,126.8254,127.203,5263.0
2024-11-20 10:30:00,128.01,128.38,127.89,128.38,5228.0,127.2129,127.5806,127.0937,127.5806,5228.0
2024-11-20 10:40:00,128.43,128.43,128.09,128.29,6291.0,127.6303,127.6303,127.2924,127.4912,6291.0
2024-11-20 10:50:00,128.33,128.59,128.21,128.45,2490.0,127.5309,127.7893,127.4117,127.6502,2490.0
2024-11-20 11:00:00,128.48,128.48,128.0,128.05,4048.0,127.68,127.68,127.203,127.2527,4048.0
2024-11-20 11:10:00,128.07,128.07,127.83,127.99,10756.0,127.2725,127.2725,127.034,127.193,10756.0
2024-11-20 11:20:00,127.9,128.03,127.78,127.78,5179.0,127.1036,127.2328,126.9844,126.9844,5179.0
2024-11-20 11:30:00,127.76,127.85,127.66,127.84,2872.0,126.9645,127.0539,126.8651,127.044,2872.0
2024-11-20 11:40:00,127.81,128.07,127.81,128.07,700.0,127.0142,127.2725,127.0142,127.2725,700.0
2024-11-20 11:50:00,128.0,128.27,128.0,128.15,6587.0,127.203,127.4713,127.203,127.3521,6587.0
2024-11-20 12:00:00,128.1,128.25,128.0,128.06,2799.0,127.3024,127.4514,127.203,127.2626,2799.0
2024-11-20 12:10:00,127.99,128.01,127.88,127.93,3330.0,127.193,127.2129,127.0837,127.1334,3330.0
2024-11-20 12:20:00,127.88,128.17,127.83,128.02,6473.0,127.0837,127.3719,127.034,127.2229,6473.0
2024-11-20 12:30:00,128.13,128.37,128.1,128.36,8236.0,127.3322,127.5707,127.3024,127.5607,8236.0
2024-11-20 12:40:00,128.34,128.58,128.33,128.58,5125.0,127.5409,127.7794,127.5309,127.7794,5125.0
2024-11-20 12:50:00,128.53,128.6,128.25,128.25,3361.0,127.7297,127.7992,127.4514,127.4514,3361.0
2024-11-20 13:00:00,128.21,128.23,128.12,128.16,1751.0,127.4117,127.4316,127.3222,127.362,1751.0
2024-11-20 13:10:00,128.16,128.22,128.06,128.06,4050.0,127.362,127.4216,127.2626,127.2626,4050.0
2024-11-20 13:20:00,128.03,128.2,128.03,128.19,7317.0,127.2328,127.4017,127.2328,127.3918,7317.0
2024-11-20 13:30:00,128.09,128.16,127.98,127.99,6370.0,127.2924,127.362,127.1831,127.193,6370.0
2024-11-20 13:40:00,128.1,128.22,128.05,128.09,3445.0,127.3024,127.4216,127.2527,127.2924,3445.0
2024-11-20 13:50:00,128.09,128.11,127.87,127.89,8715.0,127.2924,127.3123,127.0738,127.0937,8715.0
2024-11-20 14:00:00,127.95,128.1,127.86,127.88,10295.0,127.1533,127.3024,127.0639,127.0837,10295.0
2024-11-20 14:10:00,127.91,128.0,127.77,127.8,5444.0,127.1135,127.203,126.9744,127.0042,5444.0
2024-11-20 14:20:00,127.77,127.9,127.63,127.73,7642.0,126.9744,127.1036,126.8353,126.9347,7642.0
2024-11-20 14:30:00,127.7,128.02,127.67,127.9,15901.0,126.9049,127.2229,126.875,127.1036,15901.0
2024-11-20 14:40:00,127.95,127.95,127.77,127.77,7892.0,127.1533,127.1533,126.9744,126.9744,7892.0
2024-11-20 14:50:00,127.75,127.83,127.5,127.61,15542.0,126.9545,127.034,126.7061,126.8154,15542.0
2024-11-20 15:00:00,127.59,127.87,127.52,127.79,13225.0,126.7955,127.0738,126.726,126.9943,13225.0
2024-11-20 15:10:00,127.88,127.96,127.8,127.89,24146.0,127.0837,127.1632,127.0042,127.0937,24146.0
2024-11-20 15:20:00,127.94,128.1,127.81,128.1,10432.0,127.1434,127.3024,127.0142,127.3024,10432.0
2024-11-20 15:30:00,128.07,128.19,127.93,128.0,44245.0,127.2725,127.3918,127.1334,127.203,44245.0
2024-11-20 15:40:00,128.0,128.18,127.87,128.18,43230.0,127.203,127.3819,127.0738,127.3819,43230.0
2024-11-20 15:50:00,128.25,128.38,127.96,128.05,134169.0,127.4514,127.5806,127.1632,127.2527,134169.0
2024-11-21 09:30:00,128.53,128.92,127.89,128.07,20575.0,127.7297,128.1173,127.0937,127.2725,20575.0
2024-11-21 09:40:00,128.41,128.89,128.41,128.88,15426.0,127.6104,128.0874,127.6104,128.0775,15426.0
2024-11-21 09:50:00,128.81,129.0,128.48,128.68,29171.0,128.0079,128.1968,127.68,127.8788,29171.0
2024-11-21 10:00:00,128.74,128.77,128.07,128.51,36098.0,127.9384,127.9682,127.2725,127.7098,36098.0
2024-11-21 10:10:00,128.53,129.07,128.52,128.91,17750.0,127.7297,128.2663,127.7197,128.1073,17750.0
2024-11-21 10:20:00,128.88,129.07,128.66,128.69,8179.0,128.0775,128.2663,127.8589,127.8887,8179.0
2024-11-21 10:30:00,128.7,128.88,128.5,128.87,11871.0,127.8986,128.0775,127.6999,128.0676,11871.0
2024-11-21 10:40:00,128.88,129.35,128.83,129.35,20964.0,128.0775,128.5446,128.0278,128.5446,20964.0
2024-11-21 10:50:00,129.28,129.75,129.25,129.48,24230.0,128.475,128.9421,128.4452,128.6738,24230.0
2024-11-21 11:00:00,129.39,129.66,129.39,129.66,4570.0,128.5843,128.8526,128.5843,128.8526,4570.0
2024-11-21 11:10:00,129.67,130.0,129.65,129.97,6188.0,128.8626,129.1905,128.8427,129.1607,6188.0
2024-11-21 11:20:00,129.87,130.14,129.8,130.12,37657.0,129.0613,129.3297,128.9918,129.3098,37657.0
2024-11-21 11:30:00,130.05,130.06,129.73,129.75,3896.0,129.2402,129.2502,128.9222,128.9421,3896.0
2024-11-21 11:40:00,129.81,129.97,129.48,129.52,3735.0,129.0017,129.1607,128.6738,128.7135,3735.0
2024-11-21 11:50:00,129.55,129.82,129.45,129.82,14715.0,128.7433,129.0117,128.644,129.0117,14715.0
2024-11-21 12:00:00,129.74,129.74,129.52,129.61,3962.0,128.9321,128.9321,128.7135,128.803,3962.0
2024-11-21 12:10:00,129.66,129.73,129.23,129.38,3263.0,128.8526,128.9222,128.4253,128.5744,3263.0
2024-11-21 12:20:00,129.42,129.69,129.35,129.56,5671.0,128.6141,128.8825,128.5446,128.7533,5671.0
2024-11-21 12:30:00,129.59,129.6,129.35,129.35,5342.0,128.7831,128.793,128.5446,128.5446,5342.0
2024-11-21 12:40:00,129.3,129.36,129.17,129.18,5824.0,128.4949,128.5545,128.3657,128.3756,5824.0
2024-11-21 12:50:00,129.09,129.1,128.96,129.03,21498.0,128.2862,128.2961,128.157,128.2266,21498.0
2024-11-21 13:00:00,129.06,129.42,129.04,129.39,7754.0,128.2564,128.6141,128.2365,128.5843,7754.0
2024-11-21 13:10:00,129.44,129.44,129.28,129.33,7855.0,128.634,128.634,128.475,128.5247,7855.0
2024-11-21 13:20:00,129.35,129.52,129.29,129.47,5492.0,128.5446,128.7135,128.485,128.6638,5492.0
2024-11-21 13:30:00,129.47,129.52,129.03,129.09,27812.0,128.6638,128.7135,128.2266,128.2862,27812.0
2024-11-21 13:40:00,129.16,129.32,129.04,129.08,16219.0,128.3558,128.5148,128.2365,128.2763,16219.0
2024-11-21 13:50:00,129.09,129.17,128.96,129.03,12250.0,128.2862,128.3657,128.157,128.2266,12250.0
2024-11-21 14:00:00,129.01,129.16,128.88,128.88,9396.0,128.2067,128.3558,128.0775,128.0775,9396.0
2024-11-21 14:10:00,128.84,128.89,128.76,128.89,13355.0,128.0378,128.0874,127.9583,128.0874,13355.0
2024-11-21 14:20:00,128.91,129.07,128.84,129.07,16695.0,128.1073,128.2663,128.0378,128.2663,16695.0
2024-11-21 14:30:00,129.07,129.07,128.66,128.66,9525.0,128.2663,128.2663,127.8589,127.8589,9525.0
2024-11-21 14:40:00,128.63,128.63,128.26,128.47,17806.0,127.8291,127.8291,127.4614,127.6701,17806.0
2024-11-21 14:50:00,128.38,128.56,128.25,128.48,13016.0,127.5806,127.7595,127.4514,127.68,13016.0
2024-11-21 15:00:00,128.49,128.54,128.31,128.31,27833.0,127.6899,127.7396,127.5111,127.5111,27833.0
2024-11-21 15:10:00,128.33,128.36,128.15,128.25,72639.0,127.5309,127.5607,127.3521,127.4514,72639.0
2024-11-21 15:20:00,128.35,128.69,128.34,128.65,20193.0,127.5508,127.8887,127.5409,127.8489,20193.0
2024-11-21 15:30:00,128.66,128.82,128.55,128.55,25380.0,127.8589,128.0179,127.7496,127.7496,25380.0
2024-11-21 15:40:00,128.62,128.66,128.39,128.43,27331.0,127.8191,127.8589,127.5906,127.6303,27331.0
2024-11-21 15:50:00,128.44,128.61,127.96,128.08,165009.0,127.6402,127.8092,127.1632,127.2825,165009.0
2024-11-22 09:30:00,129.16,129.38,127.85,128.04,57142.0,128.3558,128.5744,127.0539,127.2427,57142.0
2024-11-22 09:40:00,128.03,128.31,127.8,127.86,20750.0,127.2328,127.5111,127.0042,127.0639,20750.0
2024-11-22 09:50:00,127.87,128.53,127.87,128.5,34055.0,127.0738,127.7297,127.0738,127.6999,34055.0
2024-11-22 10:00:00,128.55,129.07,128.42,128.94,16882.0,127.7496,128.2663,127.6204,128.1371,16882.0
2024-11-22 10:10:00,128.87,129.01,128.65,129.0,9871.0,128.0676,128.2067,127.8489,128.1968,9871.0
2024-11-22 10:20:00,129.0,129.01,128.29,128.46,20811.0,128.1968,128.2067,127.4912,127.6601,20811.0
2024-11-22 10:30:00,128.4,128.83,128.35,128.7,20881.0,127.6005,128.0278,127.5508,127.8986,20881.0
2024-11-22 10:40:00,128.7,128.79,128.59,128.74,13377.0,127.8986,127.9881,127.7893,127.9384,13377.0
2024-11-22 10:50:00,128.74,128.98,128.72,128.93,21578.0,127.9384,128.1769,127.9185,128.1272,21578.0
2024-11-22 11:00:00,128.99,129.12,128.89,128.89,7838.0,128.1868,128.316,128.0874,128.0874,7838.0
2024-11-22 11:10:00,128.91,128.91,128.66,128.77,7337.0,128.1073,128.1073,127.8589,127.9682,7337.0
2024-11-22 11:20:00,128.66,129.1,128.63,129.0,13204.0,127.8589,128.2961,127.8291,128.1968,13204.0
2024-11-22 11:30:00,128.93,129.01,128.77,128.84,4357.0,128.1272,128.2067,127.9682,128.0378,4357.0
2024-11-22 11:40:00,128.79,129.06,128.75,128.99,14230.0,127.9881,128.2564,127.9483,128.1868,14230.0
2024-11-22 11:50:00,129.02,129.25,129.0,129.21,17137.0,128.2166,128.4452,128.1968,128.4055,17137.0
2024-11-22 12:00:00,129.1,129.1,128.85,128.94,5267.0,128.2961,128.2961,128.0477,128.1371,5267.0
2024-11-22 12:10:00,128.97,129.03,128.77,128.8,19870.0,128.1669,128.2266,127.9682,127.998,19870.0
2024-11-22 12:20:00,128.82,129.0,128.81,129.0,26555.0,128.0179,128.1968,128.0079,128.1968,26555.0
2024-11-22 12:30:00,129.0,129.36,128.73,128.73,41711.0,128.1968,128.5545,127.9284,127.9284,41711.0
2024-11-22 12:40:00,128.72,129.47,128.67,129.37,11803.0,127.9185,128.6638,127.8688,128.5645,11803.0
2024-11-22 12:50:00,129.37,129.47,129.26,129.26,10622.0,128.5645,128.6638,128.4551,128.4551,10622.0
2024-11-22 13:00:00,129.39,129.41,129.17,129.29,7534.0,128.5843,128.6042,128.3657,128.485,7534.0
2024-11-22 13:10:00,129.22,129.56,129.22,129.44,9021.0,128.4154,128.7533,128.4154,128.634,9021.0
2024-11-22 13:20:00,129.44,129.67,129.42,129.55,9054.0,128.634,128.8626,128.6141,128.7433,9054.0
2024-11-22 13:30:00,129.52,129.57,129.21,129.31,7226.0,128.7135,128.7632,128.4055,128.5048,7226.0
2024-11-22 13:40:00,129.31,129.48,129.22,129.36,5941.0,128.5048,128.6738,128.4154,128.5545,5941.0
2024-11-22 13:50:00,129.29,129.48,129.24,129.47,7981.0,128.485,128.6738,128.4353,128.6638,7981.0
2024-11-22 14:00:00,129.42,129.54,129.34,129.43,8883.0,128.6141,128.7334,128.5346,128.6241,8883.0
2024-11-22 14:10:00,129.41,129.44,129.22,129.38,11559.0,128.6042,128.634,128.4154,128.5744,11559.0
2024-11-22 14:20:00,129.4,129.44,129.3,129.34,9676.0,128.5943,128.634,128.4949,128.5346,9676.0
2024-11-22 14:30:00,129.39,129.59,129.34,129.49,8444.0,128.5843,128.7831,128.5346,128.6837,8444.0
2024-11-22 14:40:00,129.44,129.57,129.34,129.55,8486.0,128.634,128.7632,128.5346,128.7433,8486.0
2024-11-22 14:50:00,129.55,129.62,129.45,129.58,8372.0,128.7433,128.8129,128.644,128.7731,8372.0
2024-11-22 15:00:00,129.59,129.59,129.24,129.24,10225.0,128.7831,128.7831,128.4353,128.4353,10225.0
2024-11-22 15:10:00,129.24,129.34,129.05,129.3,10723.0,128.4353,128.5346,128.2464,128.4949,10723.0
2024-11-22 15:20:00,129.32,129.44,129.25,129.36,14191.0,128.5148,128.634,128.4452,128.5545,14191.0
2024-11-22 15:30:00,129.34,129.43,129.17,129.25,16747.0,128.5346,128.6241,128.3657,128.4452,16747.0
2024-11-22 15:40:00,129.3,129.73,129.27,129.73,31408.0,128.4949,128.9222,128.4651,128.9222,31408.0
2024-11-22 15:50:00,129.75,130.0,129.7,129.72,128316.0,128.9421,129.1905,128.8924,128.9123,128316.0
2024-11-25 09:30:00,131.58,133.63,130.79,133.04,93412.0,130.7607,132.7979,129.9756,132.2116,93412.0
2024-11-25 09:40:00,133.03,134.5,132.96,134.27,19381.0,132.2017,133.6625,132.1321,133.4339,19381.0
2024-11-25 09:50:00,134.21,135.12,133.78,135.01,26848.0,133.3743,134.2787,132.947,134.1693,26848.0
2024-11-25 10:00:00,134.91,135.91,134.89,135.68,30527.0,134.07,135.0637,134.0501,134.8352,30527.0
2024-11-25 10:10:00,135.79,136.69,135.54,136.21,26407.0,134.9445,135.8389,134.696,135.3619,26407.0
2024-11-25 10:20:00,136.46,137.45,136.45,137.4,20045.0,135.6103,136.5941,135.6004,136.5445,20045.0
2024-11-25 10:30:00,137.38,138.25,137.29,137.88,49974.0,136.5246,137.3892,136.4351,137.0215,49974.0
2024-11-25 10:40:00,137.82,138.53,137.82,138.53,16264.0,136.9618,137.6674,136.9618,137.6674,16264.0
2024-11-25 10:50:00,138.49,138.96,138.27,138.96,28468.0,137.6277,138.0947,137.409,138.0947,28468.0
2024-11-25 11:00:00,138.95,139.09,138.64,138.69,20424.0,138.0848,138.2239,137.7767,137.8264,20424.0
2024-11-25 11:10:00,138.69,139.03,138.55,138.81,18542.0,137.8264,138.1643,137.6873,137.9457,18542.0
2024-11-25 11:20:00,138.79,138.86,138.53,138.53,21255.0,137.9258,137.9954,137.6674,137.6674,21255.0
2024-11-25 11:30:00,138.57,138.73,137.63,137.67,30147.0,137.7072,137.8662,136.773,136.8128,30147.0
2024-11-25 11:40:00,137.7,137.74,137.28,137.35,10039.0,136.8426,136.8823,136.4252,136.4948,10039.0
2024-11-25 11:50:00,137.28,137.57,137.23,137.48,12834.0,136.4252,136.7134,136.3755,136.624,12834.0
2024-11-25 12:00:00,137.52,138.19,137.47,138.19,19619.0,136.6637,137.3295,136.614,137.3295,19619.0
2024-11-25 12:10:00,138.14,138.24,137.94,138.13,22162.0,137.2798,137.3792,137.0811,137.2699,22162.0
2024-11-25 12:20:00,138.13,138.13,137.65,137.66,41156.0,137.2699,137.2699,136.7929,136.8028,41156.0
2024-11-25 12:30:00,137.66,137.7,137.44,137.7,31638.0,136.8028,136.8426,136.5842,136.8426,31638.0
2024-11-25 12:40:00,137.65,137.66,137.3,137.39,24738.0,136.7929,136.8028,136.4451,136.5345,24738.0
2024-11-25 12:50:00,137.45,137.8,137.23,137.71,18948.0,136.5941,136.942,136.3755,136.8525,18948.0
2024-11-25 13:00:00,137.63,137.9,137.57,137.63,11482.0,136.773,137.0413,136.7134,136.773,11482.0
2024-11-25 13:10:00,137.63,137.69,137.5,137.66,6647.0,136.773,136.8326,136.6438,136.8028,6647.0
2024-11-25 13:20:00,137.59,138.17,137.59,138.1,11028.0,136.7333,137.3097,136.7333,137.2401,11028.0
2024-11-25 13:30:00,138.25,138.31,138.0,138.11,10467.0,137.3892,137.4488,137.1407,137.25,10467.0
2024-11-25 13:40:00,138.11,138.28,137.93,137.93,14251.0,137.25,137.419,137.0712,137.0712,14251.0
2024-11-25 13:50:00,137.94,138.02,137.75,137.76,13684.0,137.0811,137.1606,136.8923,136.9022,13684.0
2024-11-25 14:00:00,137.75,138.12,137.69,137.83,20220.0,136.8923,137.26,136.8326,136.9718,20220.0
2024-11-25 14:10:00,137.77,137.77,137.6,137.61,10881.0,136.9121,136.9121,136.7432,136.7531,10881.0
2024-11-25 14:20:00,137.62,137.83,137.61,137.65,18119.0,136.7631,136.9718,136.7531,136.7929,18119.0
2024-11-25 14:30:00,137.68,137.79,137.41,137.42,8589.0,136.8227,136.932,136.5544,136.5643,8589.0
2024-11-25 14:40:00,137.42,137.85,137.41,137.83,13598.0,136.5643,136.9917,136.5544,136.9718,13598.0
2024-11-25 14:50:00,137.8,137.92,137.64,137.71,17142.0,136.942,137.0612,136.783,136.8525,17142.0
2024-11-25 15:00:00,137.67,138.05,137.47,138.05,29566.0,136.8128,137.1904,136.614,137.1904,29566.0
2024-11-25 15:10:00,138.1,138.17,137.74,137.79,19311.0,137.2401,137.3097,136.8823,136.932,19311.0
2024-11-25 15:20:00,137.81,138.14,137.74,137.97,32815.0,136.9519,137.2798,136.8823,137.1109,32815.0
2024-11-25 15:30:00,137.98,138.23,137.98,138.11,18249.0,137.1208,137.3693,137.1208,137.25,18249.0
2024-11-25 15:40:00,138.11,138.48,138.06,138.12,45666.0,137.25,137.6177,137.2003,137.26,45666.0
2024-11-25 15:50:00,138.2,138.42,137.61,137.64,232957.0,137.3395,137.5581,136.7531,136.783,232957.0
2024-11-26 09:30:00,136.31,137.4,135.53,135.56,45976.0,135.4612,136.5445,134.6861,134.7159,45976.0
2024-11-26 09:40:00,135.55,135.68,135.1,135.41,14489.0,134.706,134.8352,134.2588,134.5668,14489.0
2024-11-26 09:50:00,135.23,135.53,135.06,135.28,14230.0,134.388,134.6861,134.219,134.4377,14230.0
2024-11-26 10:00:00,135.42,135.42,134.54,134.85,29755.0,134.5768,134.5768,133.7023,134.0103,29755.0
2024-11-26 10:10:00,134.7,134.98,134.33,134.62,25027.0,133.8613,134.1395,133.4936,133.7818,25027.0
2024-11-26 10:20:00,134.62,135.01,134.47,134.54,15211.0,133.7818,134.1693,133.6327,133.7023,15211.0
2024-11-26 10:30:00,134.43,134.44,133.8,134.13,11061.0,133.5929,133.6029,132.9669,133.2948,11061.0
2024-11-26 10:40:00,134.1,134.41,134.0,134.41,10634.0,133.265,133.5731,133.1656,133.5731,10634.0
2024-11-26 10:50:00,134.31,134.58,134.29,134.48,8116.0,133.4737,133.742,133.4538,133.6426,8116.0
2024-11-26 11:00:00,134.48,134.63,134.09,134.09,14514.0,133.6426,133.7917,133.2551,133.2551,14514.0
2024-11-26 11:10:00,134.1,134.86,134.1,134.7,19239.0,133.265,134.0203,133.265,133.8613,19239.0
2024-11-26 11:20:00,134.68,134.82,134.48,134.56,9546.0,133.8414,133.9805,133.6426,133.7221,9546.0
2024-11-26 11:30:00,134.61,134.71,134.18,134.2,9131.0,133.7718,133.8712,133.3445,133.3644,9131.0
2024-11-26 11:40:00,134.14,134.39,133.94,133.96,7534.0,133.3048,133.5532,133.106,133.1259,7534.0
2024-11-26 11:50:00,133.94,134.22,133.87,134.06,8807.0,133.106,133.3843,133.0364,133.2253,8807.0
2024-11-26 12:00:00,134.01,134.09,133.84,133.91,5176.0,133.1756,133.2551,133.0066,133.0762,5176.0
2024-11-26 12:10:00,133.97,134.3,133.97,134.22,7972.0,133.1358,133.4638,133.1358,133.3843,7972.0
2024-11-26 12:20:00,134.22,134.36,133.98,134.26,24099.0,133.3843,133.5234,133.1457,133.424,24099.0
2024-11-26 12:30:00,134.26,134.44,134.25,134.44,12655.0,133.424,133.6029,133.4141,133.6029,12655.0
2024-11-26 12:40:00,134.42,134.56,134.41,134.54,9607.0,133.583,133.7221,133.5731,133.7023,9607.0
2024-11-26 12:50:00,134.53,134.93,134.53,134.83,10765.0,133.6923,134.0898,133.6923,133.9905,10765.0
2024-11-26 13:00:00,134.86,135.0,134.65,134.73,9368.0,134.0203,134.1594,133.8116,133.8911,9368.0
2024-11-26 13:10:00,134.75,135.27,134.74,135.27,19354.0,133.911,134.4277,133.901,134.4277,19354.0
2024-11-26 13:20:00,135.23,135.3,135.05,135.09,12896.0,134.388,134.4575,134.2091,134.2488,12896.0
2024-11-26 13:30:00,135.06,135.39,135.06,135.27,10963.0,134.219,134.547,134.219,134.4277,10963.0
2024-11-26 13:40:00,135.22,135.33,135.06,135.13,22088.0,134.378,134.4873,134.219,134.2886,22088.0
2024-11-26 13:50:00,135.14,135.17,134.94,135.0,6455.0,134.2985,134.3283,134.0998,134.1594,6455.0
2024-11-26 14:00:00,134.99,135.27,134.99,135.1,7198.0,134.1495,134.4277,134.1495,134.2588,7198.0
2024-11-26 14:10:00,135.14,135.3,135.13,135.3,7055.0,134.2985,134.4575,134.2886,134.4575,7055.0
2024-11-26 14:20:00,135.3,135.39,135.21,135.39,12365.0,134.4575,134.547,134.3681,134.547,12365.0
2024-11-26 14:30:00,135.32,135.39,135.25,135.28,8444.0,134.4774,134.547,134.4078,134.4377,8444.0
2024-11-26 14:40:00,135.29,135.47,135.27,135.41,13231.0,134.4476,134.6265,134.4277,134.5668,13231.0
2024-11-26 14:50:00,135.44,135.52,135.28,135.35,8574.0,134.5967,134.6762,134.4377,134.5072,8574.0
2024-11-26 15:00:00,135.32,135.41,135.12,135.23,12180.0,134.4774,134.5668,134.2787,134.388,12180.0
2024-11-26 15:10:00,135.23,135.57,135.09,135.56,13828.0,134.388,134.7258,134.2488,134.7159,13828.0
2024-11-26 15:20:00,135.52,135.59,135.29,135.33,12258.0,134.6762,134.7457,134.4476,134.4873,12258.0
2024-11-26 15:30:00,135.36,135.46,135.18,135.23,23895.0,134.5172,134.6165,134.3383,134.388,23895.0
2024-11-26 15:40:00,135.25,135.7,135.22,135.7,23770.0,134.4078,134.855,134.378,134.855,23770.0
2024-11-26 15:50:00,135.73,135.94,135.48,135.6,116391.0,134.8849,135.0935,134.6364,134.7557,116391.0
2024-11-27 09:30:00,137.94,138.53,136.4,137.63,35235.0,137.0811,137.6674,135.5507,136.773,35235.0
2024-11-27 09:40:00,137.33,137.9,137.33,137.37,6786.0,136.4749,137.0413,136.4749,136.5146,6786.0
2024-11-27 09:50:00,137.26,137.26,136.65,136.66,9595.0,136.4053,136.4053,135.7991,135.8091,9595.0
2024-11-27 10:00:00,136.68,137.11,136.46,136.5,10533.0,135.8289,136.2563,135.6103,135.6501,10533.0
2024-11-27 10:10:00,136.69,136.76,136.5,136.72,6543.0,135.8389,135.9084,135.6501,135.8687,6543.0
2024-11-27 10:20:00,136.69,137.24,136.57,137.12,21608.0,135.8389,136.3854,135.7196,136.2662,21608.0
2024-11-27 10:30:00,137.01,137.25,136.96,137.04,14331.0,136.1569,136.3954,136.1072,136.1867,14331.0
2024-11-27 10:40:00,137.07,137.3,137.07,137.28,12697.0,136.2165,136.4451,136.2165,136.4252,12697.0
2024-11-27 10:50:00,137.32,137.38,137.01,137.04,12891.0,136.465,136.5246,136.1569,136.1867,12891.0
2024-11-27 11:00:00,137.05,137.76,137.05,137.72,15622.0,136.1966,136.9022,136.1966,136.8625,15622.0
2024-11-27 11:10:00,137.62,137.62,137.21,137.24,14393.0,136.7631,136.7631,136.3556,136.3854,14393.0
2024-11-27 11:20:00,137.22,137.23,136.95,137.07,9917.0,136.3656,136.3755,136.0973,136.2165,9917.0
2024-11-27 11:30:00,137.02,137.44,136.88,137.26,31130.0,136.1668,136.5842,136.0277,136.4053,31130.0
2024-11-27 11:40:00,137.21,137.32,137.0,137.15,4997.0,136.3556,136.465,136.1469,136.296,4997.0
2024-11-27 11:50:00,137.17,137.22,136.81,136.85,8770.0,136.3159,136.3656,135.9581,135.9979,8770.0
2024-11-27 12:00:00,136.86,136.92,136.63,136.64,7296.0,136.0078,136.0674,135.7792,135.7892,7296.0
2024-11-27 12:10:00,136.67,136.84,136.65,136.74,10903.0,135.819,135.9879,135.7991,135.8886,10903.0
2024-11-27 12:20:00,136.78,136.8,136.56,136.64,18046.0,135.9283,135.9482,135.7097,135.7892,18046.0
2024-11-27 12:30:00,136.66,136.66,136.49,136.57,7058.0,135.8091,135.8091,135.6401,135.7196,7058.0
2024-11-27 12:40:00,136.61,136.75,136.38,136.48,9964.0,135.7594,135.8985,135.5308,135.6302,9964.0
2024-11-27 12:50:00,136.47,136.56,136.38,136.42,5640.0,135.6202,135.7097,135.5308,135.5706,5640.0
2024-11-27 13:00:00,136.38,136.43,136.24,136.42,7290.0,135.5308,135.5805,135.3917,135.5706,7290.0
2024-11-27 13:10:00,136.43,136.51,136.39,136.41,6519.0,135.5805,135.66,135.5407,135.5606,6519.0
2024-11-27 13:20:00,136.43,136.45,136.24,136.44,6736.0,135.5805,135.6004,135.3917,135.5904,6736.0
2024-11-27 13:30:00,136.4,136.47,136.35,136.44,8063.0,135.5507,135.6202,135.501,135.5904,8063.0
2024-11-27 13:40:00,136.47,136.66,136.46,136.66,8607.0,135.6202,135.8091,135.6103,135.8091,8607.0
2024-11-27 13:50:00,136.62,136.75,136.61,136.74,3872.0,135.7693,135.8985,135.7594,135.8886,3872.0
2024-11-27 14:00:00,136.75,136.78,136.64,136.69,11661.0,135.8985,135.9283,135.7892,135.8389,11661.0
2024-11-27 14:10:00,136.66,136.82,136.66,136.74,5937.0,135.8091,135.9681,135.8091,135.8886,5937.0
2024-11-27 14:20:00,136.69,136.78,136.61,136.63,6480.0,135.8389,135.9283,135.7594,135.7792,6480.0
2024-11-27 14:30:00,136.65,136.89,136.64,136.84,6610.0,135.7991,136.0376,135.7892,135.9879,6610.0
2024-11-27 14:40:00,136.83,136.85,136.74,136.76,3813.0,135.978,135.9979,135.8886,135.9084,3813.0
2024-11-27 14:50:00,136.74,136.82,136.63,136.67,6412.0,135.8886,135.9681,135.7792,135.819,6412.0
2024-11-27 15:00:00,136.71,136.85,136.71,136.83,8558.0,135.8588,135.9979,135.8588,135.978,8558.0
2024-11-27 15:10:00,136.81,136.97,136.76,136.92,8826.0,135.9581,136.1171,135.9084,136.0674,8826.0
2024-11-27 15:20:00,136.94,136.94,136.68,136.71,11263.0,136.0873,136.0873,135.8289,135.8588,11263.0
2024-11-27 15:30:00,136.68,136.82,136.62,136.81,10803.0,135.8289,135.9681,135.7693,135.9581,10803.0
2024-11-27 15:40:00,136.83,136.88,136.67,136.77,21276.0,135.978,136.0277,135.819,135.9184,21276.0
2024-11-27 15:50:00,136.87,136.92,136.5,136.55,106527.0,136.0178,136.0674,135.6501,135.6997,106527.0
2024-11-29 09:30:00,138.0,139.31,137.29,137.3,38126.0,137.1407,138.4426,136.4351,136.4451,38126.0
2024-11-29 09:40:00,137.16,137.35,136.55,136.78,19391.0,136.3059,136.4948,135.6997,135.9283,19391.0
2024-11-29 09:50:00,136.76,137.02,136.15,136.27,27427.0,135.9084,136.1668,135.3022,135.4215,27427.0
2024-11-29 10:00:00,136.21,136.44,135.4,135.56,21293.0,135.3619,135.5904,134.5569,134.7159,21293.0
2024-11-29 10:10:00,135.54,136.26,135.45,135.96,15465.0,134.696,135.4116,134.6066,135.1134,15465.0
2024-11-29 10:20:00,136.0,136.11,135.79,135.84,14488.0,135.1532,135.2625,134.9445,134.9942,14488.0
2024-11-29 10:30:00,135.88,136.24,135.87,136.03,13569.0,135.0339,135.3917,135.024,135.183,13569.0
2024-11-29 10:40:00,136.05,136.22,135.97,136.0,14134.0,135.2029,135.3718,135.1234,135.1532,14134.0
2024-11-29 10:50:00,136.04,136.12,135.82,135.94,10981.0,135.1929,135.2724,134.9743,135.0935,10981.0
2024-11-29 11:00:00,135.92,136.05,135.73,135.8,9971.0,135.0737,135.2029,134.8849,134.9544,9971.0
2024-11-29 11:10:00,135.8,135.94,135.65,135.85,14477.0,134.9544,135.0935,134.8054,135.0041,14477.0
2024-11-29 11:20:00,135.82,136.07,135.81,136.06,10890.0,134.9743,135.2227,134.9644,135.2128,10890.0
2024-11-29 11:30:00,136.05,136.14,135.8,135.88,12570.0,135.2029,135.2923,134.9544,135.0339,12570.0
2024-11-29 11:40:00,135.88,136.13,135.88,136.08,20814.0,135.0339,135.2824,135.0339,135.2327,20814.0
2024-11-29 11:50:00,136.08,136.16,135.83,136.13,12872.0,135.2327,135.3122,134.9842,135.2824,12872.0
2024-11-29 12:00:00,136.13,136.17,135.8,135.89,11786.0,135.2824,135.3221,134.9544,135.0439,11786.0
2024-11-29 12:10:00,135.88,135.95,135.59,135.71,12901.0,135.0339,135.1035,134.7457,134.865,12901.0
2024-11-29 12:20:00,135.7,135.84,135.49,135.8,16839.0,134.855,134.9942,134.6463,134.9544,16839.0
2024-11-29 12:30:00,135.8,135.96,135.64,135.66,12786.0,134.9544,135.1134,134.7954,134.8153,12786.0
2024-11-29 12:40:00,135.66,136.07,135.61,136.06,21501.0,134.8153,135.2227,134.7656,135.2128,21501.0
2024-11-29 12:50:00,136.08,136.11,135.24,135.29,112140.0,135.2327,135.2625,134.3979,134.4476,112140.0
2024-12-02 09:30:00,134.92,135.89,134.1,134.21,25889.0,134.0799,135.0439,133.265,133.3743,25889.0
2024-12-02 09:40:00,134.21,134.41,133.89,134.11,11008.0,133.3743,133.5731,133.0563,133.2749,11008.0
2024-12-02 09:50:00,134.18,134.43,133.92,133.92,6596.0,133.3445,133.5929,133.0861,133.0861,6596.0
2024-12-02 10:00:00,133.79,133.86,133.46,133.51,20398.0,132.9569,133.0265,132.629,132.6787,20398.0
2024-12-02 10:10:00,133.53,133.92,133.5,133.92,6458.0,132.6986,133.0861,132.6687,133.0861,6458.0
2024-12-02 10:20:00,133.94,134.42,133.93,134.28,14900.0,133.106,133.583,133.0961,133.4439,14900.0
2024-12-02 10:30:00,134.21,134.45,134.17,134.33,11675.0,133.3743,133.6128,133.3346,133.4936,11675.0
2024-12-02 10:40:00,134.34,134.34,133.89,134.19,16722.0,133.5035,133.5035,133.0563,133.3544,16722.0
2024-12-02 10:50:00,134.24,134.43,134.15,134.4,17306.0,133.4041,133.5929,133.3147,133.5631,17306.0
2024-12-02 11:00:00,134.4,134.61,134.09,134.5,26626.0,133.5631,133.7718,133.2551,133.6625,26626.0
2024-12-02 11:10:00,134.52,134.66,134.34,134.42,9149.0,133.6824,133.8215,133.5035,133.583,9149.0
2024-12-02 11:20:00,134.43,134.86,134.42,134.81,27269.0,133.5929,134.0203,133.583,133.9706,27269.0
2024-12-02 11:30:00,134.83,135.21,134.71,135.11,26644.0,133.9905,134.3681,133.8712,134.2687,26644.0
2024-12-02 11:40:00,135.28,135.39,135.02,135.09,7823.0,134.4377,134.547,134.1793,134.2488,7823.0
2024-12-02 11:50:00,135.15,135.48,135.11,135.32,24380.0,134.3085,134.6364,134.2687,134.4774,24380.0
2024-12-02 12:00:00,135.41,135.48,135.3,135.44,23219.0,134.5668,134.6364,134.4575,134.5967,23219.0
2024-12-02 12:10:00,135.44,135.44,135.12,135.24,19760.0,134.5967,134.5967,134.2787,134.3979,19760.0
2024-12-02 12:20:00,135.24,135.28,135.12,135.21,5763.0,134.3979,134.4377,134.2787,134.3681,5763.0
2024-12-02 12:30:00,135.26,135.4,135.18,135.4,9051.0,134.4178,134.5569,134.3383,134.5569,9051.0
2024-12-02 12:40:00,135.46,135.8,135.43,135.8,7133.0,134.6165,134.9544,134.5867,134.9544,7133.0
2024-12-02 12:50:00,135.78,135.78,135.58,135.58,4215.0,134.9345,134.9345,134.7358,134.7358,4215.0
2024-12-02 13:00:00,135.53,135.57,135.41,135.44,3450.0,134.6861,134.7258,134.5668,134.5967,3450.0
2024-12-02 13:10:00,135.47,135.58,135.38,135.54,5867.0,134.6265,134.7358,134.537,134.696,5867.0
2024-12-02 13:20:00,135.61,135.77,135.56,135.74,10265.0,134.7656,134.9246,134.7159,134.8948,10265.0
2024-12-02 13:30:00,135.8,135.93,135.74,135.91,8781.0,134.9544,135.0836,134.8948,135.0637,8781.0
2024-12-02 13:40:00,135.88,136.03,135.72,136.0,20831.0,135.0339,135.183,134.8749,135.1532,20831.0
2024-12-02 13:50:00,135.98,136.09,135.91,135.92,10251.0,135.1333,135.2426,135.0637,135.0737,10251.0
2024-12-02 14:00:00,135.91,135.91,135.52,135.57,11936.0,135.0637,135.0637,134.6762,134.7258,11936.0
2024-12-02 14:10:00,135.58,135.61,135.39,135.45,20749.0,134.7358,134.7656,134.547,134.6066,20749.0
2024-12-02 14:20:00,135.52,135.73,135.44,135.7,16908.0,134.6762,134.8849,134.5967,134.855,16908.0
2024-12-02 14:30:00,135.69,135.72,135.5,135.61,7537.0,134.8451,134.8749,134.6563,134.7656,7537.0
2024-12-02 14:40:00,135.64,135.67,135.48,135.53,3994.0,134.7954,134.8252,134.6364,134.6861,3994.0
2024-12-02 14:50:00,135.52,135.62,135.45,135.61,10151.0,134.6762,134.7755,134.6066,134.7656,10151.0
2024-12-02 15:00:00,135.58,135.84,135.58,135.62,15788.0,134.7358,134.9942,134.7358,134.7755,15788.0
2024-12-02 15:10:00,135.62,135.66,135.47,135.59,8290.0,134.7755,134.8153,134.6265,134.7457,8290.0
2024-12-02 15:20:00,135.56,135.58,135.47,135.58,7259.0,134.7159,134.7358,134.6265,134.7358,7259.0
2024-12-02 15:30:00,135.58,135.62,135.42,135.49,11169.0,134.7358,134.7755,134.5768,134.6463,11169.0
2024-12-02 15:40:00,135.49,135.58,135.07,135.18,16024.0,134.6463,134.7358,134.229,134.3383,16024.0
2024-12-02 15:50:00,135.17,135.34,135.0,135.14,116544.0,134.3283,134.4973,134.1594,134.2985,116544.0
2024-12-03 09:30:00,135.83,136.14,134.91,135.29,18247.0,134.9842,135.2923,134.07,134.4476,18247.0
2024-12-03 09:40:00,135.28,135.28,134.94,134.95,6970.0,134.4377,134.4377,134.0998,134.1097,6970.0
2024-12-03 09:50:00,134.95,135.3,134.81,134.84,11447.0,134.1097,134.4575,133.9706,134.0004,11447.0
2024-12-03 10:00:00,134.9,135.27,134.7,135.11,6862.0,134.06,134.4277,133.8613,134.2687,6862.0
2024-12-03 10:10:00,135.12,135.33,134.92,135.33,4990.0,134.2787,134.4873,134.0799,134.4873,4990.0
2024-12-03 10:20:00,135.38,135.68,135.34,135.66,3878.0,134.537,134.8352,134.4973,134.8153,3878.0
2024-12-03 10:30:00,135.65,135.65,135.18,135.34,2126.0,134.8054,134.8054,134.3383,134.4973,2126.0
2024-12-03 10:40:00,135.2,135.31,135.01,135.03,6165.0,134.3582,134.4675,134.1693,134.1892,6165.0
2024-12-03 10:50:00,135.02,135.08,134.6,134.65,7261.0,134.1793,134.2389,133.7619,133.8116,7261.0
2024-12-03 11:00:00,134.63,134.64,133.99,134.29,18411.0,133.7917,133.8016,133.1557,133.4538,18411.0
2024-12-03 11:10:00,134.31,134.33,134.14,134.25,5274.0,133.4737,133.4936,133.3048,133.4141,5274.0
2024-12-03 11:20:00,134.15,134.24,134.05,134.2,8476.0,133.3147,133.4041,133.2153,133.3644,8476.0
2024-12-03 11:30:00,134.2,134.34,134.05,134.14,8626.0,133.3644,133.5035,133.2153,133.3048,8626.0
2024-12-03 11:40:00,134.08,134.12,133.94,134.06,4245.0,133.2451,133.2849,133.106,133.2253,4245.0
2024-12-03 11:50:00,134.11,134.3,134.05,134.1,7233.0,133.2749,133.4638,133.2153,133.265,7233.0
2024-12-03 12:00:00,134.11,134.25,134.05,134.25,5071.0,133.2749,133.4141,133.2153,133.4141,5071.0
2024-12-03 12:10:00,134.31,134.44,134.28,134.44,2366.0,133.4737,133.6029,133.4439,133.6029,2366.0
2024-12-03 12:20:00,134.44,134.64,134.44,134.63,3935.0,133.6029,133.8016,133.6029,133.7917,3935.0
2024-12-03 12:30:00,134.63,134.79,134.63,134.79,6017.0,133.7917,133.9507,133.7917,133.9507,6017.0
2024-12-03 12:40:00,134.75,134.93,134.71,134.84,7582.0,133.911,134.0898,133.8712,134.0004,7582.0
2024-12-03 12:50:00,134.92,135.0,134.79,134.8,6161.0,134.0799,134.1594,133.9507,133.9606,6161.0
2024-12-03 13:00:00,134.75,134.84,134.69,134.71,4125.0,133.911,134.0004,133.8513,133.8712,4125.0
2024-12-03 13:10:00,134.72,134.72,134.54,134.54,3538.0,133.8811,133.8811,133.7023,133.7023,3538.0
2024-12-03 13:20:00,134.54,134.54,134.19,134.22,3211.0,133.7023,133.7023,133.3544,133.3843,3211.0
2024-12-03 13:30:00,134.2,134.24,134.1,134.24,6319.0,133.3644,133.4041,133.265,133.4041,6319.0
2024-12-03 13:40:00,134.24,134.31,134.23,134.24,1886.0,133.4041,133.4737,133.3942,133.4041,1886.0
2024-12-03 13:50:00,134.28,134.33,134.2,134.25,3247.0,133.4439,133.4936,133.3644,133.4141,3247.0
2024-12-03 14:00:00,134.2,134.3,134.11,134.2,6450.0,133.3644,133.4638,133.2749,133.3644,6450.0
2024-12-03 14:10:00,134.24,134.32,134.23,134.31,4088.0,133.4041,133.4836,133.3942,133.4737,4088.0
2024-12-03 14:20:00,134.31,134.43,134.25,134.36,3180.0,133.4737,133.5929,133.4141,133.5234,3180.0
2024-12-03 14:30:00,134.36,134.47,134.32,134.32,5612.0,133.5234,133.6327,133.4836,133.4836,5612.0
2024-12-03 14:40:00,134.37,134.52,134.33,134.52,3684.0,133.5333,133.6824,133.4936,133.6824,3684.0
2024-12-03 14:50:00,134.47,134.53,134.41,134.45,3977.0,133.6327,133.6923,133.5731,133.6128,3977.0
2024-12-03 15:00:00,134.49,134.49,134.09,134.14,11046.0,133.6526,133.6526,133.2551,133.3048,11046.0
2024-12-03 15:10:00,134.14,134.3,134.13,134.23,10469.0,133.3048,133.4638,133.2948,133.3942,10469.0
2024-12-03 15:20:00,134.26,134.47,134.26,134.38,16630.0,133.424,133.6327,133.424,133.5433,16630.0
2024-12-03 15:30:00,134.39,134.57,134.27,134.4,14126.0,133.5532,133.7321,133.4339,133.5631,14126.0
2024-12-03 15:40:00,134.4,134.46,134.12,134.21,15055.0,133.5631,133.6228,133.2849,133.3743,15055.0
2024-12-03 15:50:00,134.18,134.41,133.96,134.0,77762.0,133.3445,133.5731,133.1259,133.1656,77762.0
2024-12-04 09:30:00,132.32,133.06,131.97,132.34,32232.0,131.4961,132.2315,131.1483,131.516,32232.0
2024-12-04 09:40:00,132.34,132.35,131.29,131.37,17473.0,131.516,131.5259,130.4725,130.552,17473.0
2024-12-04 09:50:00,131.34,131.58,130.67,131.0,49972.0,130.5222,130.7607,129.8564,130.1843,49972.0
2024-12-04 10:00:00,131.04,131.04,129.83,129.85,49558.0,130.2241,130.2241,129.0216,129.0415,49558.0
2024-12-04 10:10:00,129.94,130.1,129.14,129.17,38054.0,129.1309,129.2899,128.3359,128.3657,38054.0
2024-12-04 10:20:00,129.23,130.0,129.05,129.66,19633.0,128.4253,129.1905,128.2464,128.8526,19633.0
2024-12-04 10:30:00,129.73,129.97,129.61,129.78,35937.0,128.9222,129.1607,128.803,128.9719,35937.0
2024-12-04 10:40:00,129.8,129.87,129.39,129.39,7723.0,128.9918,129.0613,128.5843,128.5843,7723.0
2024-12-04 10:50:00,129.4,129.46,129.19,129.32,7919.0,128.5943,128.6539,128.3856,128.5148,7919.0
2024-12-04 11:00:00,129.42,129.52,129.18,129.28,6827.0,128.6141,128.7135,128.3756,128.475,6827.0
2024-12-04 11:10:00,129.28,129.82,129.27,129.82,27074.0,128.475,129.0117,128.4651,129.0117,27074.0
2024-12-04 11:20:00,129.84,129.88,129.7,129.7,5259.0,129.0315,129.0713,128.8924,128.8924,5259.0
2024-12-04 11:30:00,129.77,129.81,129.65,129.78,7813.0,128.962,129.0017,128.8427,128.9719,7813.0
2024-12-04 11:40:00,129.78,129.83,129.56,129.61,4842.0,128.9719,129.0216,128.7533,128.803,4842.0
2024-12-04 11:50:00,129.54,129.73,129.41,129.64,7664.0,128.7334,128.9222,128.6042,128.8328,7664.0
2024-12-04 12:00:00,129.63,129.7,129.47,129.48,6152.0,128.8228,128.8924,128.6638,128.6738,6152.0
2024-12-04 12:10:00,129.61,129.98,129.6,129.78,43857.0,128.803,129.1707,128.793,128.9719,43857.0
2024-12-04 12:20:00,129.77,129.89,129.66,129.73,13772.0,128.962,129.0812,128.8526,128.9222,13772.0
2024-12-04 12:30:00,129.72,129.77,129.49,129.49,7603.0,128.9123,128.962,128.6837,128.6837,7603.0
2024-12-04 12:40:00,129.47,129.85,129.4,129.84,19664.0,128.6638,129.0415,128.5943,129.0315,19664.0
2024-12-04 12:50:00,129.84,130.1,129.78,129.87,24058.0,129.0315,129.2899,128.9719,129.0613,24058.0
2024-12-04 13:00:00,129.86,129.86,129.6,129.73,7848.0,129.0514,129.0514,128.793,128.9222,7848.0
2024-12-04 13:10:00,129.74,129.83,129.68,129.68,9007.0,128.9321,129.0216,128.8725,128.8725,9007.0
2024-12-04 13:20:00,129.65,129.65,129.25,129.49,8407.0,128.8427,128.8427,128.4452,128.6837,8407.0
2024-12-04 13:30:00,129.39,129.44,129.13,129.24,34259.0,128.5843,128.634,128.3259,128.4353,34259.0
2024-12-04 13:40:00,129.23,129.73,129.2,129.73,7712.0,128.4253,128.9222,128.3955,128.9222,7712.0
2024-12-04 13:50:00,129.67,129.69,129.42,129.42,14134.0,128.8626,128.8825,128.6141,128.6141,14134.0
2024-12-04 14:00:00,129.4,129.58,129.35,129.37,9629.0,128.5943,128.7731,128.5446,128.5645,9629.0
2024-12-04 14:10:00,129.42,129.66,129.37,129.66,7730.0,128.6141,128.8526,128.5645,128.8526,7730.0
2024-12-04 14:20:00,129.58,129.61,129.35,129.46,13879.0,128.7731,128.803,128.5446,128.6539,13879.0
2024-12-04 14:30:00,129.43,129.56,129.31,129.31,17647.0,128.6241,128.7533,128.5048,128.5048,17647.0
2024-12-04 14:40:00,129.26,129.4,129.25,129.32,7837.0,128.4551,128.5943,128.4452,128.5148,7837.0
2024-12-04 14:50:00,129.36,129.36,128.85,128.95,34661.0,128.5545,128.5545,128.0477,128.1471,34661.0
2024-12-04 15:00:00,128.79,129.16,128.78,129.0,16589.0,127.9881,128.3558,127.9781,128.1968,16589.0
2024-12-04 15:10:00,129.0,129.27,128.98,129.27,32190.0,128.1968,128.4651,128.1769,128.4651,32190.0
2024-12-04 15:20:00,129.24,129.49,129.1,129.14,49571.0,128.4353,128.6837,128.2961,128.3359,49571.0
2024-12-04 15:30:00,129.13,129.25,128.98,129.24,57130.0,128.3259,128.4452,128.1769,128.4353,57130.0
2024-12-04 15:40:00,129.22,129.27,128.98,129.24,74429.0,128.4154,128.4651,128.1769,128.4353,74429.0
2024-12-04 15:50:00,129.27,129.36,129.13,129.29,132160.0,128.4651,128.5545,128.3259,128.485,132160.0
2024-12-05 09:30:00,129.33,129.65,128.87,129.6,22699.0,128.5247,128.8427,128.0676,128.793,22699.0
2024-12-05 09:40:00,129.55,129.82,129.22,129.49,10603.0,128.7433,129.0117,128.4154,128.6837,10603.0
2024-12-05 09:50:00,129.58,129.77,129.33,129.56,5834.0,128.7731,128.962,128.5247,128.7533,5834.0
2024-12-05 10:00:00,129.54,129.79,129.0,129.06,24227.0,128.7334,128.9818,128.1968,128.2564,24227.0
2024-12-05 10:10:00,128.97,128.97,128.39,128.65,13103.0,128.1669,128.1669,127.5906,127.8489,13103.0
2024-12-05 10:20:00,128.68,128.82,128.25,128.41,15257.0,127.8788,128.0179,127.4514,127.6104,15257.0
2024-12-05 10:30:00,128.37,128.5,128.22,128.28,20221.0,127.5707,127.6999,127.4216,127.4812,20221.0
2024-12-05 10:40:00,128.22,128.43,128.06,128.38,12234.0,127.4216,127.6303,127.2626,127.5806,12234.0
2024-12-05 10:50:00,128.4,128.53,128.19,128.27,16352.0,127.6005,127.7297,127.3918,127.4713,16352.0
2024-12-05 11:00:00,128.26,128.3,128.1,128.1,12458.0,127.4614,127.5011,127.3024,127.3024,12458.0
2024-12-05 11:10:00,128.12,128.2,127.81,127.86,23478.0,127.3222,127.4017,127.0142,127.0639,23478.0
2024-12-05 11:20:00,127.86,128.14,127.76,128.1,10693.0,127.0639,127.3421,126.9645,127.3024,10693.0
2024-12-05 11:30:00,128.1,128.17,127.98,128.14,25396.0,127.3024,127.3719,127.1831,127.3421,25396.0
2024-12-05 11:40:00,128.14,128.27,128.11,128.25,14929.0,127.3421,127.4713,127.3123,127.4514,14929.0
2024-12-05 11:50:00,128.21,128.36,127.96,128.36,11432.0,127.4117,127.5607,127.1632,127.5607,11432.0
2024-12-05 12:00:00,128.3,128.46,128.23,128.44,6945.0,127.5011,127.6601,127.4316,127.6402,6945.0
2024-12-05 12:10:00,128.4,128.44,128.19,128.29,8960.0,127.6005,127.6402,127.3918,127.4912,8960.0
2024-12-05 12:20:00,128.27,128.39,128.07,128.11,15329.0,127.4713,127.5906,127.2725,127.3123,15329.0
2024-12-05 12:30:00,128.13,128.22,127.89,127.99,13874.0,127.3322,127.4216,127.0937,127.193,13874.0
2024-12-05 12:40:00,128.02,128.17,127.93,127.95,4112.0,127.2229,127.3719,127.1334,127.1533,4112.0
2024-12-05 12:50:00,127.91,128.2,127.9,128.2,9083.0,127.1135,127.4017,127.1036,127.4017,9083.0
2024-12-05 13:00:00,128.2,128.26,128.02,128.02,11306.0,127.4017,127.4614,127.2229,127.2229,11306.0
2024-12-05 13:10:00,128.03,128.15,127.97,128.15,17773.0,127.2328,127.3521,127.1732,127.3521,17773.0
2024-12-05 13:20:00,128.15,128.31,128.02,128.26,8678.0,127.3521,127.5111,127.2229,127.4614,8678.0
2024-12-05 13:30:00,128.2,128.39,128.18,128.18,13317.0,127.4017,127.5906,127.3819,127.3819,13317.0
2024-12-05 13:40:00,128.15,128.32,128.08,128.16,19813.0,127.3521,127.521,127.2825,127.362,19813.0
2024-12-05 13:50:00,128.11,128.16,127.98,128.04,15708.0,127.3123,127.362,127.1831,127.2427,15708.0
2024-12-05 14:00:00,128.03,128.26,127.97,128.18,24503.0,127.2328,127.4614,127.1732,127.3819,24503.0
2024-12-05 14:10:00,128.18,128.21,128.05,128.05,12866.0,127.3819,127.4117,127.2527,127.2527,12866.0
2024-12-05 14:20:00,128.05,128.21,127.92,127.97,16820.0,127.2527,127.4117,127.1235,127.1732,16820.0
2024-12-05 14:30:00,127.97,128.16,127.97,128.05,25624.0,127.1732,127.362,127.1732,127.2527,25624.0
2024-12-05 14:40:00,128.06,128.25,128.02,128.22,29935.0,127.2626,127.4514,127.2229,127.4216,29935.0
2024-12-05 14:50:00,128.23,128.25,128.05,128.05,13106.0,127.4316,127.4514,127.2527,127.2527,13106.0
2024-12-05 15:00:00,127.97,128.08,127.91,127.94,25755.0,127.1732,127.2825,127.1135,127.1434,25755.0
2024-12-05 15:10:00,127.93,128.11,127.88,127.97,19618.0,127.1334,127.3123,127.0837,127.1732,19618.0
2024-12-05 15:20:00,127.99,128.14,127.97,128.02,22657.0,127.193,127.3421,127.1732,127.2229,22657.0
2024-12-05 15:30:00,128.02,128.28,128.02,128.16,19117.0,127.2229,127.4812,127.2229,127.362,19117.0
2024-12-05 15:40:00,128.17,128.24,128.0,128.0,35092.0,127.3719,127.4415,127.203,127.203,35092.0
2024-12-05 15:50:00,128.07,128.09,127.57,127.87,182310.0,127.2725,127.2924,126.7757,127.0738,182310.0
2024-12-06 09:30:00,129.95,130.74,129.04,129.37,36030.0,129.1408,129.9259,128.2365,128.5645,36030.0
2024-12-06 09:40:00,129.34,129.37,127.62,127.86,18926.0,128.5346,128.5645,126.8254,127.0639,18926.0
2024-12-06 09:50:00,128.15,128.34,127.75,128.25,13916.0,127.3521,127.5409,126.9545,127.4514,13916.0
2024-12-06 10:00:00,128.36,129.11,128.36,128.74,22526.0,127.5607,128.3061,127.5607,127.9384,22526.0
2024-12-06 10:10:00,128.7,128.7,128.08,128.11,16338.0,127.8986,127.8986,127.2825,127.3123,16338.0
2024-12-06 10:20:00,128.01,128.1,127.76,127.97,7990.0,127.2129,127.3024,126.9645,127.1732,7990.0
2024-12-06 10:30:00,128.06,128.25,127.61,127.66,18539.0,127.2626,127.4514,126.8154,126.8651,18539.0
2024-12-06 10:40:00,127.73,127.76,127.21,127.27,33025.0,126.9347,126.9645,126.4179,126.4775,33025.0
2024-12-06 10:50:00,127.27,127.53,127.23,127.36,12080.0,126.4775,126.7359,126.4378,126.567,12080.0
2024-12-06 11:00:00,127.22,127.22,126.82,126.87,21322.0,126.4278,126.4278,126.0303,126.08,21322.0
2024-12-06 11:10:00,126.93,126.93,126.4,126.44,28678.0,126.1396,126.1396,125.6129,125.6527,28678.0
2024-12-06 11:20:00,126.41,126.41,125.89,125.95,42253.0,125.6229,125.6229,125.1061,125.1657,42253.0
2024-12-06 11:30:00,125.95,126.01,125.61,125.68,18494.0,125.1657,125.2254,124.8279,124.8974,18494.0
2024-12-06 11:40:00,125.69,125.8,125.37,125.75,24658.0,124.9074,125.0167,124.5894,124.967,24658.0
2024-12-06 11:50:00,125.75,126.08,125.67,126.08,21561.0,124.967,125.2949,124.8875,125.2949,21561.0
2024-12-06 12:00:00,126.1,126.19,125.92,125.98,22143.0,125.3148,125.4043,125.1359,125.1956,22143.0
2024-12-06 12:10:00,126.04,126.1,125.66,126.01,19996.0,125.2552,125.3148,124.8776,125.2254,19996.0
2024-12-06 12:20:00,126.04,126.21,126.0,126.0,13551.0,125.2552,125.4241,125.2154,125.2154,13551.0
2024-12-06 12:30:00,126.07,126.25,125.96,126.01,12038.0,125.285,125.4639,125.1757,125.2254,12038.0
2024-12-06 12:40:00,126.09,126.23,125.91,126.23,15745.0,125.3049,125.444,125.126,125.444,15745.0
2024-12-06 12:50:00,126.2,126.41,126.16,126.4,12275.0,125.4142,125.6229,125.3744,125.6129,12275.0
2024-12-06 13:00:00,126.44,126.47,126.25,126.3,39019.0,125.6527,125.6825,125.4639,125.5136,39019.0
2024-12-06 13:10:00,126.27,126.36,125.99,126.17,20821.0,125.4838,125.5732,125.2055,125.3844,20821.0
2024-12-06 13:20:00,126.24,126.38,126.13,126.19,16017.0,125.4539,125.5931,125.3446,125.4043,16017.0
2024-12-06 13:30:00,126.15,126.41,125.96,126.19,15342.0,125.3645,125.6229,125.1757,125.4043,15342.0
2024-12-06 13:40:00,126.23,126.33,126.09,126.24,9022.0,125.444,125.5434,125.3049,125.4539,9022.0
2024-12-06 13:50:00,126.15,126.48,126.15,126.48,8689.0,125.3645,125.6924,125.3645,125.6924,8689.0
2024-12-06 14:00:00,126.48,126.6,126.47,126.51,17096.0,125.6924,125.8117,125.6825,125.7223,17096.0
2024-12-06 14:10:00,126.51,126.65,126.42,126.43,7215.0,125.7223,125.8614,125.6328,125.6428,7215.0
2024-12-06 14:20:00,126.43,126.44,126.27,126.39,15769.0,125.6428,125.6527,125.4838,125.603,15769.0
2024-12-06 14:30:00,126.34,126.55,126.33,126.43,7824.0,125.5533,125.762,125.5434,125.6428,7824.0
2024-12-06 14:40:00,126.46,126.6,126.46,126.54,5446.0,125.6726,125.8117,125.6726,125.7521,5446.0
2024-12-06 14:50:00,126.59,126.71,126.5,126.57,15767.0,125.8018,125.921,125.7123,125.7819,15767.0
2024-12-06 15:00:00,126.57,126.69,126.38,126.4,10000.0,125.7819,125.9011,125.5931,125.6129,10000.0
2024-12-06 15:10:00,126.38,126.51,126.3,126.3,20715.0,125.5931,125.7223,125.5136,125.5136,20715.0
2024-12-06 15:20:00,126.36,126.73,126.3,126.66,25000.0,125.5732,125.9409,125.5136,125.8713,25000.0
2024-12-06 15:30:00,126.66,126.82,126.55,126.69,35032.0,125.8713,126.0303,125.762,125.9011,35032.0
2024-12-06 15:40:00,126.69,126.93,126.42,126.93,58245.0,125.9011,126.1396,125.6328,126.1396,58245.0
2024-12-06 15:50:00,126.98,126.98,126.67,126.8,123290.0,126.1893,126.1893,125.8813,126.0105,123290.0
2024-12-09 09:30:00,127.78,128.48,127.09,127.55,48740.0,126.9844,127.68,126.2987,126.7558,48740.0
2024-12-09 09:40:00,127.51,127.51,126.82,126.9,20020.0,126.716,126.716,126.0303,126.1098,20020.0
2024-12-09 09:50:00,127.01,127.02,126.46,126.59,48475.0,126.2191,126.2291,125.6726,125.8018,48475.0
2024-12-09 10:00:00,126.5,127.04,126.45,126.82,28389.0,125.7123,126.249,125.6626,126.0303,28389.0
2024-12-09 10:10:00,126.8,127.5,126.8,127.5,66039.0,126.0105,126.7061,126.0105,126.7061,66039.0
2024-12-09 10:20:00,127.45,127.77,127.38,127.6,10925.0,126.6564,126.9744,126.5868,126.8055,10925.0
2024-12-09 10:30:00,127.64,127.75,127.35,127.45,44524.0,126.8452,126.9545,126.557,126.6564,44524.0
2024-12-09 10:40:00,127.36,127.55,127.06,127.41,18192.0,126.567,126.7558,126.2688,126.6167,18192.0
2024-12-09 10:50:00,127.45,127.89,127.26,127.6,14321.0,126.6564,127.0937,126.4676,126.8055,14321.0
2024-12-09 11:00:00,127.59,127.59,127.08,127.25,7164.0,126.7955,126.7955,126.2887,126.4577,7164.0
2024-12-09 11:10:00,127.12,127.22,126.95,127.12,11987.0,126.3285,126.4278,126.1595,126.3285,11987.0
2024-12-09 11:20:00,127.11,127.52,127.11,127.33,11872.0,126.3185,126.726,126.3185,126.5372,11872.0
2024-12-09 11:30:00,127.26,127.49,127.19,127.36,12277.0,126.4676,126.6962,126.398,126.567,12277.0
2024-12-09 11:40:00,127.4,127.55,127.25,127.46,8765.0,126.6067,126.7558,126.4577,126.6663,8765.0
2024-12-09 11:50:00,127.39,127.99,127.34,127.92,38484.0,126.5968,127.193,126.5471,127.1235,38484.0
2024-12-09 12:00:00,127.98,127.98,127.47,127.48,11819.0,127.1831,127.1831,126.6763,126.6862,11819.0
2024-12-09 12:10:00,127.48,127.59,127.12,127.32,17762.0,126.6862,126.7955,126.3285,126.5272,17762.0
2024-12-09 12:20:00,127.33,127.4,127.11,127.35,14023.0,126.5372,126.6067,126.3185,126.557,14023.0
2024-12-09 12:30:00,127.28,127.32,127.21,127.28,9274.0,126.4875,126.5272,126.4179,126.4875,9274.0
2024-12-09 12:40:00,127.28,127.29,127.02,127.05,13711.0,126.4875,126.4974,126.2291,126.2589,13711.0
2024-12-09 12:50:00,127.09,127.33,127.05,127.14,16213.0,126.2987,126.5372,126.2589,126.3483,16213.0
2024-12-09 13:00:00,127.18,127.31,127.12,127.13,7034.0,126.3881,126.5173,126.3285,126.3384,7034.0
2024-12-09 13:10:00,127.12,127.26,126.89,126.9,34651.0,126.3285,126.4676,126.0999,126.1098,34651.0
2024-12-09 13:20:00,126.9,126.97,126.75,126.84,46713.0,126.1098,126.1794,125.9608,126.0502,46713.0
2024-12-09 13:30:00,126.82,127.03,126.82,127.02,18535.0,126.0303,126.239,126.0303,126.2291,18535.0
2024-12-09 13:40:00,127.07,127.17,127.0,127.17,8093.0,126.2788,126.3782,126.2092,126.3782,8093.0
2024-12-09 13:50:00,127.18,127.59,127.17,127.45,14186.0,126.3881,126.7955,126.3782,126.6564,14186.0
2024-12-09 14:00:00,127.45,127.65,127.31,127.6,13808.0,126.6564,126.8552,126.5173,126.8055,13808.0
2024-12-09 14:10:00,127.61,127.76,127.6,127.72,11990.0,126.8154,126.9645,126.8055,126.9247,11990.0
2024-12-09 14:20:00,127.76,128.11,127.72,128.03,13567.0,126.9645,127.3123,126.9247,127.2328,13567.0
2024-12-09 14:30:00,128.04,128.29,127.98,128.06,13287.0,127.2427,127.4912,127.1831,127.2626,13287.0
2024-12-09 14:40:00,128.12,128.31,127.97,128.21,17688.0,127.3222,127.5111,127.1732,127.4117,17688.0
2024-12-09 14:50:00,128.21,128.3,127.85,127.85,8478.0,127.4117,127.5011,127.0539,127.0539,8478.0
2024-12-09 15:00:00,127.97,127.97,127.67,127.85,9482.0,127.1732,127.1732,126.875,127.0539,9482.0
2024-12-09 15:10:00,127.88,127.94,127.55,127.69,16479.0,127.0837,127.1434,126.7558,126.8949,16479.0
2024-12-09 15:20:00,127.67,128.07,127.61,128.07,10208.0,126.875,127.2725,126.8154,127.2725,10208.0
2024-12-09 15:30:00,128.02,128.24,127.98,128.24,11801.0,127.2229,127.4415,127.1831,127.4415,11801.0
2024-12-09 15:40:00,128.23,128.24,128.0,128.11,23784.0,127.4316,127.4415,127.203,127.3123,23784.0
2024-12-09 15:50:00,128.11,128.59,128.11,128.48,101125.0,127.3123,127.7893,127.3123,127.68,101125.0
2024-12-10 09:30:00,125.77,126.37,124.52,124.98,46792.0,124.9869,125.5831,123.7447,124.2018,46792.0
2024-12-10 09:40:00,124.98,124.99,124.01,124.19,38502.0,124.2018,124.2117,123.2378,123.4167,38502.0
2024-12-10 09:50:00,124.22,125.61,124.1,125.61,47992.0,123.4465,124.8279,123.3273,124.8279,47992.0
2024-12-10 10:00:00,125.61,125.94,125.04,125.67,43957.0,124.8279,125.1558,124.2614,124.8875,43957.0
2024-12-10 10:10:00,125.67,125.98,125.37,125.69,112599.0,124.8875,125.1956,124.5894,124.9074,112599.0
2024-12-10 10:20:00,125.81,126.01,125.6,125.94,21158.0,125.0266,125.2254,124.8179,125.1558,21158.0
2024-12-10 10:30:00,125.99,126.14,125.84,125.85,9756.0,125.2055,125.3546,125.0564,125.0664,9756.0
2024-12-10 10:40:00,125.86,126.17,125.85,126.05,20344.0,125.0763,125.3844,125.0664,125.2651,20344.0
2024-12-10 10:50:00,126.01,126.44,125.93,126.22,9354.0,125.2254,125.6527,125.1459,125.4341,9354.0
2024-12-10 11:00:00,126.16,126.4,126.15,126.3,26997.0,125.3744,125.6129,125.3645,125.5136,26997.0
2024-12-10 11:10:00,126.28,126.51,126.22,126.34,11435.0,125.4937,125.7223,125.4341,125.5533,11435.0
2024-12-10 11:20:00,126.3,126.83,126.18,126.77,13998.0,125.5136,126.0403,125.3943,125.9806,13998.0
2024-12-10 11:30:00,126.77,126.9,126.62,126.76,11145.0,125.9806,126.1098,125.8316,125.9707,11145.0
2024-12-10 11:40:00,126.82,126.96,126.61,126.63,16177.0,126.0303,126.1695,125.8216,125.8415,16177.0
2024-12-10 11:50:00,126.55,126.55,126.14,126.14,11859.0,125.762,125.762,125.3546,125.3546,11859.0
2024-12-10 12:00:00,126.14,126.4,126.14,126.4,19394.0,125.3546,125.6129,125.3546,125.6129,19394.0
2024-12-10 12:10:00,126.4,126.42,125.97,125.97,33870.0,125.6129,125.6328,125.1856,125.1856,33870.0
2024-12-10 12:20:00,125.96,126.03,125.74,125.74,11608.0,125.1757,125.2453,124.9571,124.9571,11608.0
2024-12-10 12:30:00,125.77,126.28,125.74,126.28,41722.0,124.9869,125.4937,124.9571,125.4937,41722.0
2024-12-10 12:40:00,126.27,126.39,126.03,126.26,9205.0,125.4838,125.603,125.2453,125.4738,9205.0
2024-12-10 12:50:00,126.28,126.28,126.04,126.08,12648.0,125.4937,125.4937,125.2552,125.2949,12648.0
2024-12-10 13:00:00,126.08,126.28,126.07,126.14,18124.0,125.2949,125.4937,125.285,125.3546,18124.0
2024-12-10 13:10:00,126.12,126.12,125.7,125.85,13446.0,125.3347,125.3347,124.9173,125.0664,13446.0
2024-12-10 13:20:00,125.85,125.85,125.51,125.57,24563.0,125.0664,125.0664,124.7285,124.7881,24563.0
2024-12-10 13:30:00,125.59,125.93,125.59,125.67,19923.0,124.808,125.1459,124.808,124.8875,19923.0
2024-12-10 13:40:00,125.64,125.67,125.51,125.65,7265.0,124.8577,124.8875,124.7285,124.8676,7265.0
2024-12-10 13:50:00,125.64,125.74,125.6,125.6,7446.0,124.8577,124.9571,124.8179,124.8179,7446.0
2024-12-10 14:00:00,125.56,125.66,125.52,125.65,6540.0,124.7782,124.8776,124.7384,124.8676,6540.0
2024-12-10 14:10:00,125.57,125.57,125.39,125.46,15280.0,124.7881,124.7881,124.6092,124.6788,15280.0
2024-12-10 14:20:00,125.47,125.55,125.42,125.53,7083.0,124.6887,124.7682,124.639,124.7484,7083.0
2024-12-10 14:30:00,125.51,125.74,125.38,125.71,22508.0,124.7285,124.9571,124.5993,124.9272,22508.0
2024-12-10 14:40:00,125.66,125.8,125.63,125.65,20426.0,124.8776,125.0167,124.8477,124.8676,20426.0
2024-12-10 14:50:00,125.69,125.69,125.44,125.45,13547.0,124.9074,124.9074,124.6589,124.6689,13547.0
2024-12-10 15:00:00,125.49,125.67,125.38,125.51,27881.0,124.7086,124.8875,124.5993,124.7285,27881.0
2024-12-10 15:10:00,125.54,125.56,125.15,125.22,24713.0,124.7583,124.7782,124.3707,124.4403,24713.0
2024-12-10 15:20:00,125.22,125.32,125.13,125.24,17242.0,124.4403,124.5397,124.3509,124.4602,17242.0
2024-12-10 15:30:00,125.23,125.23,125.03,125.07,24136.0,124.4502,124.4502,124.2515,124.2912,24136.0
2024-12-10 15:40:00,125.07,125.14,124.75,124.83,48426.0,124.2912,124.3608,123.9732,124.0527,48426.0
2024-12-10 15:50:00,124.83,125.45,124.78,125.39,271828.0,124.0527,124.6689,124.003,124.6092,271828.0
2024-12-11 09:30:00,125.9,126.01,124.24,124.24,50047.0,125.1161,125.2254,123.4664,123.4664,50047.0
2024-12-11 09:40:00,124.3,124.78,124.11,124.64,25539.0,123.526,124.003,123.3372,123.8639,25539.0
2024-12-11 09:50:00,124.64,124.69,124.08,124.28,21362.0,123.8639,123.9136,123.3074,123.5061,21362.0
2024-12-11 10:00:00,124.39,124.48,123.81,123.93,38785.0,123.6155,123.7049,123.0391,123.1583,38785.0
2024-12-11 10:10:00,123.87,123.94,123.46,123.59,48937.0,123.0987,123.1683,122.6913,122.8204,48937.0
2024-12-11 10:20:00,123.62,123.86,123.33,123.43,36157.0,122.8503,123.0888,122.5621,122.6614,36157.0
2024-12-11 10:30:00,123.39,123.39,122.64,122.64,51100.0,122.6217,122.6217,121.8764,121.8764,51100.0
2024-12-11 10:40:00,122.71,123.02,122.45,122.95,92921.0,121.9459,122.254,121.6875,122.1844,92921.0
2024-12-11 10:50:00,122.99,123.13,122.48,122.58,29507.0,122.2242,122.3633,121.7174,121.8167,29507.0
2024-12-11 11:00:00,122.62,122.79,122.5,122.53,33803.0,121.8565,122.0254,121.7372,121.767,33803.0
2024-12-11 11:10:00,122.62,122.89,122.53,122.79,43975.0,121.8565,122.1248,121.767,122.0254,43975.0
2024-12-11 11:20:00,122.8,122.95,122.72,122.85,28346.0,122.0354,122.1844,121.9559,122.0851,28346.0
2024-12-11 11:30:00,122.92,123.15,122.85,123.05,23088.0,122.1546,122.3832,122.0851,122.2838,23088.0
2024-12-11 11:40:00,123.09,123.39,123.08,123.39,33808.0,122.3236,122.6217,122.3136,122.6217,33808.0
2024-12-11 11:50:00,123.34,123.41,123.05,123.16,20108.0,122.572,122.6416,122.2838,122.3931,20108.0
2024-12-11 12:00:00,123.17,123.28,122.74,122.95,39911.0,122.4031,122.5124,121.9757,122.1844,39911.0
2024-12-11 12:10:00,122.95,123.04,122.67,122.67,16456.0,122.1844,122.2739,121.9062,121.9062,16456.0
2024-12-11 12:20:00,122.72,122.72,122.41,122.48,23131.0,121.9559,121.9559,121.6478,121.7174,23131.0
2024-12-11 12:30:00,122.48,122.55,122.24,122.45,17469.0,121.7174,121.7869,121.4789,121.6875,17469.0
2024-12-11 12:40:00,122.5,122.55,122.37,122.46,17701.0,121.7372,121.7869,121.608,121.6975,17701.0
2024-12-11 12:50:00,122.47,122.56,122.32,122.36,10824.0,121.7074,121.7969,121.5584,121.5981,10824.0
2024-12-11 13:00:00,122.26,122.41,121.95,122.06,27350.0,121.4987,121.6478,121.1907,121.3,27350.0
2024-12-11 13:10:00,122.07,122.07,121.7,121.73,23381.0,121.3099,121.3099,120.9422,120.972,23381.0
2024-12-11 13:20:00,121.71,121.87,121.7,121.87,21836.0,120.9522,121.1112,120.9422,121.1112,21836.0
2024-12-11 13:30:00,121.87,121.95,121.73,121.87,16589.0,121.1112,121.1907,120.972,121.1112,16589.0
2024-12-11 13:40:00,121.87,121.89,121.62,121.67,15641.0,121.1112,121.131,120.8627,120.9124,15641.0
2024-12-11 13:50:00,121.64,121.73,121.54,121.69,28765.0,120.8826,120.972,120.7832,120.9323,28765.0
2024-12-11 14:00:00,121.69,121.81,121.56,121.71,30655.0,120.9323,121.0515,120.8031,120.9522,30655.0
2024-12-11 14:10:00,121.71,121.78,121.53,121.78,24463.0,120.9522,121.0217,120.7733,121.0217,24463.0
2024-12-11 14:20:00,121.77,121.81,121.64,121.79,35013.0,121.0118,121.0515,120.8826,121.0317,35013.0
2024-12-11 14:30:00,121.8,122.3,121.73,121.8,34642.0,121.0416,121.5385,120.972,121.0416,34642.0
2024-12-11 14:40:00,121.84,121.96,121.73,121.75,17513.0,121.0813,121.2006,120.972,120.9919,17513.0
2024-12-11 14:50:00,121.75,121.93,121.61,121.61,14989.0,120.9919,121.1708,120.8528,120.8528,14989.0
2024-12-11 15:00:00,121.58,121.73,121.48,121.7,19539.0,120.823,120.972,120.7236,120.9422,19539.0
2024-12-11 15:10:00,121.68,121.72,121.48,121.53,16503.0,120.9223,120.9621,120.7236,120.7733,16503.0
2024-12-11 15:20:00,121.48,121.58,121.4,121.55,17537.0,120.7236,120.823,120.6441,120.7931,17537.0
2024-12-11 15:30:00,121.54,122.05,121.54,121.92,34348.0,120.7832,121.29,120.7832,121.1608,34348.0
2024-12-11 15:40:00,121.91,121.98,121.81,121.92,41880.0,121.1509,121.2205,121.0515,121.1608,41880.0
2024-12-11 15:50:00,121.97,122.05,121.73,121.91,216581.0,121.2105,121.29,120.972,121.1509,216581.0
2024-12-12 09:30:00,120.45,121.88,120.45,120.84,108897.0,119.7,121.1211,119.7,120.0876,108897.0
2024-12-12 09:40:00,120.91,121.73,120.79,121.73,48370.0,120.1571,120.972,120.0379,120.972,48370.0
2024-12-12 09:50:00,121.62,121.64,121.07,121.36,23605.0,120.8627,120.8826,120.3161,120.6043,23605.0
2024-12-12 10:00:00,121.36,121.43,121.08,121.33,19207.0,120.6043,120.6739,120.3261,120.5745,19207.0
2024-12-12 10:10:00,121.35,121.49,121.13,121.46,53406.0,120.5944,120.7335,120.3758,120.7037,53406.0
2024-12-12 10:20:00,121.51,121.71,121.42,121.48,22515.0,120.7534,120.9522,120.664,120.7236,22515.0
2024-12-12 10:30:00,121.5,121.92,121.41,121.82,32216.0,120.7435,121.1608,120.654,121.0615,32216.0
2024-12-12 10:40:00,121.79,121.86,121.4,121.44,11752.0,121.0317,121.1012,120.6441,120.6838,11752.0
2024-12-12 10:50:00,121.42,121.59,121.23,121.59,30932.0,120.664,120.8329,120.4751,120.8329,30932.0
2024-12-12 11:00:00,121.6,121.7,121.32,121.5,23218.0,120.8428,120.9422,120.5646,120.7435,23218.0
2024-12-12 11:10:00,121.52,121.82,121.5,121.78,22155.0,120.7633,121.0615,120.7435,121.0217,22155.0
2024-12-12 11:20:00,121.72,121.92,121.69,121.79,13528.0,120.9621,121.1608,120.9323,121.0317,13528.0
2024-12-12 11:30:00,121.78,121.94,121.66,121.76,13872.0,121.0217,121.1807,120.9025,121.0018,13872.0
2024-12-12 11:40:00,121.78,121.87,121.69,121.83,23564.0,121.0217,121.1112,120.9323,121.0714,23564.0
2024-12-12 11:50:00,121.85,121.94,121.68,121.68,11215.0,121.0913,121.1807,120.9223,120.9223,11215.0
2024-12-12 12:00:00,121.63,121.73,121.58,121.58,6602.0,120.8726,120.972,120.823,120.823,6602.0
2024-12-12 12:10:00,121.6,121.77,121.58,121.74,7996.0,120.8428,121.0118,120.823,120.982,7996.0
2024-12-12 12:20:00,121.75,121.8,121.63,121.71,12080.0,120.9919,121.0416,120.8726,120.9522,12080.0
2024-12-12 12:30:00,121.81,121.81,121.63,121.68,6574.0,121.0515,121.0515,120.8726,120.9223,6574.0
2024-12-12 12:40:00,121.67,121.73,121.47,121.47,7385.0,120.9124,120.972,120.7136,120.7136,7385.0
2024-12-12 12:50:00,121.47,121.48,121.28,121.33,8794.0,120.7136,120.7236,120.5248,120.5745,8794.0
2024-12-12 13:00:00,121.32,121.37,121.17,121.23,19531.0,120.5646,120.6143,120.4155,120.4751,19531.0
2024-12-12 13:10:00,121.24,121.26,121.05,121.11,14326.0,120.4851,120.505,120.2963,120.3559,14326.0
2024-12-12 13:20:00,121.11,121.13,120.89,120.91,12949.0,120.3559,120.3758,120.1373,120.1571,12949.0
2024-12-12 13:30:00,120.94,121.02,120.83,120.86,12858.0,120.1869,120.2664,120.0776,120.1074,12858.0
2024-12-12 13:40:00,120.82,120.86,120.72,120.79,8915.0,120.0677,120.1074,119.9683,120.0379,8915.0
2024-12-12 13:50:00,120.83,120.97,120.76,120.89,17644.0,120.0776,120.2168,120.0081,120.1373,17644.0
2024-12-12 14:00:00,120.93,120.96,120.76,120.76,9890.0,120.177,120.2068,120.0081,120.0081,9890.0
2024-12-12 14:10:00,120.83,120.91,120.59,120.66,9671.0,120.0776,120.1571,119.8391,119.9087,9671.0
2024-12-12 14:20:00,120.6,120.76,120.6,120.64,13214.0,119.8491,120.0081,119.8491,119.8888,13214.0
2024-12-12 14:30:00,120.61,120.77,120.41,120.72,28592.0,119.859,120.018,119.6602,119.9683,28592.0
2024-12-12 14:40:00,120.69,120.95,120.68,120.71,23360.0,119.9385,120.1969,119.9286,119.9584,23360.0
2024-12-12 14:50:00,120.7,120.8,120.63,120.69,22161.0,119.9484,120.0478,119.8789,119.9385,22161.0
2024-12-12 15:00:00,120.66,120.72,120.48,120.66,29979.0,119.9087,119.9683,119.7298,119.9087,29979.0
2024-12-12 15:10:00,120.66,120.73,120.55,120.67,27470.0,119.9087,119.9783,119.7994,119.9186,27470.0
2024-12-12 15:20:00,120.68,120.83,120.66,120.67,17439.0,119.9286,120.0776,119.9087,119.9186,17439.0
2024-12-12 15:30:00,120.67,120.7,120.39,120.44,43530.0,119.9186,119.9484,119.6404,119.6901,43530.0
2024-12-12 15:40:00,120.4,120.65,120.36,120.65,35727.0,119.6503,119.8988,119.6106,119.8988,35727.0
2024-12-12 15:50:00,120.6,120.78,120.37,120.69,206618.0,119.8491,120.0279,119.6205,119.9385,206618.0
2024-12-13 09:30:00,119.65,119.8,118.64,119.36,31450.0,118.905,119.054,117.9013,118.6168,31450.0
2024-12-13 09:40:00,119.51,119.69,118.69,119.34,17620.0,118.7658,118.9447,117.951,118.5969,17620.0
2024-12-13 09:50:00,119.34,119.54,118.79,118.97,17545.0,118.5969,118.7957,118.0503,118.2292,17545.0
2024-12-13 10:00:00,118.97,119.45,118.81,119.2,26234.0,118.2292,118.7062,118.0702,118.4578,26234.0
2024-12-13 10:10:00,119.2,119.29,118.95,119.23,13601.0,118.4578,118.5472,118.2093,118.4876,13601.0
2024-12-13 10:20:00,119.16,119.22,118.62,118.7,52625.0,118.418,118.4777,117.8814,117.9609,52625.0
2024-12-13 10:30:00,118.75,118.81,117.94,118.18,91787.0,118.0106,118.0702,117.2056,117.4441,91787.0
2024-12-13 10:40:00,118.28,118.47,117.87,118.38,72089.0,117.5435,117.7323,117.1361,117.6429,72089.0
2024-12-13 10:50:00,118.39,118.42,118.11,118.14,18323.0,117.6528,117.6826,117.3746,117.4044,18323.0
2024-12-13 11:00:00,118.23,118.34,118.01,118.17,63977.0,117.4938,117.6031,117.2752,117.4342,63977.0
2024-12-13 11:10:00,118.28,118.3,117.8,117.81,25896.0,117.5435,117.5634,117.0665,117.0764,25896.0
2024-12-13 11:20:00,117.83,118.15,117.78,118.02,32132.0,117.0963,117.4143,117.0466,117.2851,32132.0
2024-12-13 11:30:00,117.95,118.42,117.95,118.2,21632.0,117.2156,117.6826,117.2156,117.464,21632.0
2024-12-13 11:40:00,118.15,118.26,117.92,117.99,12091.0,117.4143,117.5236,117.1857,117.2553,12091.0
2024-12-13 11:50:00,118.06,118.22,117.95,118.22,10608.0,117.3249,117.4839,117.2156,117.4839,10608.0
2024-12-13 12:00:00,118.17,118.3,117.82,117.85,16766.0,117.4342,117.5634,117.0864,117.1162,16766.0
2024-12-13 12:10:00,117.84,117.95,117.48,117.49,29515.0,117.1062,117.2156,116.7485,116.7584,29515.0
2024-12-13 12:20:00,117.55,117.64,117.44,117.5,17737.0,116.8181,116.9075,116.7087,116.7684,17737.0
2024-12-13 12:30:00,117.53,117.62,117.08,117.17,15211.0,116.7982,116.8876,116.351,116.4404,15211.0
2024-12-13 12:40:00,117.2,117.44,117.02,117.28,23256.0,116.4702,116.7087,116.2914,116.5497,23256.0
2024-12-13 12:50:00,117.28,118.05,117.27,117.85,75797.0,116.5497,117.3149,116.5398,117.1162,75797.0
2024-12-13 13:00:00,117.85,118.0,117.74,117.84,10523.0,117.1162,117.2653,117.0069,117.1062,10523.0
2024-12-13 13:10:00,117.9,117.91,117.64,117.73,17117.0,117.1659,117.1758,116.9075,116.9969,17117.0
2024-12-13 13:20:00,117.74,117.78,117.63,117.64,27758.0,117.0069,117.0466,116.8976,116.9075,27758.0
2024-12-13 13:30:00,117.65,117.68,117.39,117.68,26184.0,116.9174,116.9472,116.659,116.9472,26184.0
2024-12-13 13:40:00,117.62,117.77,117.6,117.66,10000.0,116.8876,117.0367,116.8677,116.9274,10000.0
2024-12-13 13:50:00,117.61,117.61,117.36,117.4,12229.0,116.8777,116.8777,116.6292,116.669,12229.0
2024-12-13 14:00:00,117.34,117.43,117.21,117.3,17438.0,116.6094,116.6988,116.4802,116.5696,17438.0
2024-12-13 14:10:00,117.34,117.49,117.29,117.49,19306.0,116.6094,116.7584,116.5597,116.7584,19306.0
2024-12-13 14:20:00,117.42,117.42,117.15,117.16,34119.0,116.6889,116.6889,116.4205,116.4305,34119.0
2024-12-13 14:30:00,117.14,117.24,117.05,117.12,30509.0,116.4106,116.51,116.3212,116.3907,30509.0
2024-12-13 14:40:00,117.13,117.31,117.12,117.27,27775.0,116.4007,116.5795,116.3907,116.5398,27775.0
2024-12-13 14:50:00,117.26,117.85,117.26,117.59,19890.0,116.5299,117.1162,116.5299,116.8578,19890.0
2024-12-13 15:00:00,117.65,117.81,117.5,117.64,29060.0,116.9174,117.0764,116.7684,116.9075,29060.0
2024-12-13 15:10:00,117.6,117.84,117.55,117.7,39475.0,116.8677,117.1062,116.8181,116.9671,39475.0
2024-12-13 15:20:00,117.71,118.11,117.71,117.89,24288.0,116.9771,117.3746,116.9771,117.1559,24288.0
2024-12-13 15:30:00,117.86,118.08,117.85,118.08,20261.0,117.1261,117.3448,117.1162,117.3448,20261.0
2024-12-13 15:40:00,118.08,118.11,117.94,118.0,24618.0,117.3448,117.3746,117.2056,117.2653,24618.0
2024-12-13 15:50:00,118.03,118.45,118.01,118.41,192732.0,117.2951,117.7124,117.2752,117.6727,192732.0
2024-12-16 09:30:00,118.26,118.99,118.15,118.77,43010.0,117.5236,118.2491,117.4143,118.0305,43010.0
2024-12-16 09:40:00,118.66,119.09,118.59,119.0,11200.0,117.9211,118.3485,117.8516,118.259,11200.0
2024-12-16 09:50:00,118.87,119.43,118.87,119.29,21624.0,118.1298,118.6863,118.1298,118.5472,21624.0
2024-12-16 10:00:00,119.38,119.83,119.23,119.66,20292.0,118.6367,119.0839,118.4876,118.9149,20292.0
2024-12-16 10:10:00,119.66,119.73,118.84,119.03,18405.0,118.9149,118.9845,118.1,118.2888,18405.0
2024-12-16 10:20:00,119.07,119.31,119.01,119.26,12355.0,118.3286,118.5671,118.269,118.5174,12355.0
2024-12-16 10:30:00,119.15,119.15,118.58,118.62,12179.0,118.4081,118.4081,117.8416,117.8814,12179.0
2024-12-16 10:40:00,118.61,118.7,118.28,118.5,20196.0,117.8715,117.9609,117.5435,117.7621,20196.0
2024-12-16 10:50:00,118.5,118.58,118.2,118.37,13572.0,117.7621,117.8416,117.464,117.6329,13572.0
2024-12-16 11:00:00,118.45,118.49,118.06,118.3,13912.0,117.7124,117.7522,117.3249,117.5634,13912.0
2024-12-16 11:10:00,118.39,118.42,118.28,118.4,7141.0,117.6528,117.6826,117.5435,117.6628,7141.0
2024-12-16 11:20:00,118.4,118.4,118.21,118.24,6729.0,117.6628,117.6628,117.4739,117.5038,6729.0
2024-12-16 11:30:00,118.21,118.33,118.06,118.12,8747.0,117.4739,117.5932,117.3249,117.3845,8747.0
2024-12-16 11:40:00,118.1,118.22,117.9,118.06,22709.0,117.3646,117.4839,117.1659,117.3249,22709.0
2024-12-16 11:50:00,118.09,118.1,117.72,117.77,13484.0,117.3547,117.3646,116.987,117.0367,13484.0
2024-12-16 12:00:00,117.78,117.92,117.67,117.84,7411.0,117.0466,117.1857,116.9373,117.1062,7411.0
2024-12-16 12:10:00,117.84,118.0,117.81,117.81,9606.0,117.1062,117.2653,117.0764,117.0764,9606.0
2024-12-16 12:20:00,117.8,117.88,117.65,117.67,9492.0,117.0665,117.146,116.9174,116.9373,9492.0
2024-12-16 12:30:00,117.68,117.74,117.61,117.67,6528.0,116.9472,117.0069,116.8777,116.9373,6528.0
2024-12-16 12:40:00,117.71,117.76,117.57,117.64,14833.0,116.9771,117.0267,116.8379,116.9075,14833.0
2024-12-16 12:50:00,117.66,117.73,117.53,117.6,7138.0,116.9274,116.9969,116.7982,116.8677,7138.0
2024-12-16 13:00:00,117.65,117.94,117.62,117.75,21798.0,116.9174,117.2056,116.8876,117.0168,21798.0
2024-12-16 13:10:00,117.79,117.83,117.57,117.67,13757.0,117.0566,117.0963,116.8379,116.9373,13757.0
2024-12-16 13:20:00,117.61,117.8,117.61,117.72,19129.0,116.8777,117.0665,116.8777,116.987,19129.0
2024-12-16 13:30:00,117.72,117.72,117.5,117.58,23839.0,116.987,116.987,116.7684,116.8479,23839.0
2024-12-16 13:40:00,117.57,117.66,117.5,117.55,22010.0,116.8379,116.9274,116.7684,116.8181,22010.0
2024-12-16 13:50:00,117.55,117.74,117.53,117.55,28000.0,116.8181,117.0069,116.7982,116.8181,28000.0
2024-12-16 14:00:00,117.59,117.59,117.35,117.41,32876.0,116.8578,116.8578,116.6193,116.6789,32876.0
2024-12-16 14:10:00,117.43,117.46,117.19,117.22,22379.0,116.6988,116.7286,116.4603,116.4901,22379.0
2024-12-16 14:20:00,117.21,117.33,117.15,117.27,19853.0,116.4802,116.5994,116.4205,116.5398,19853.0
2024-12-16 14:30:00,117.28,117.28,116.99,117.02,18907.0,116.5497,116.5497,116.2615,116.2914,18907.0
2024-12-16 14:40:00,117.0,117.15,116.99,117.12,19500.0,116.2715,116.4205,116.2615,116.3907,19500.0
2024-12-16 14:50:00,117.1,117.17,117.05,117.17,23835.0,116.3709,116.4404,116.3212,116.4404,23835.0
2024-12-16 15:00:00,117.16,117.16,116.96,116.96,18694.0,116.4305,116.4305,116.2317,116.2317,18694.0
2024-12-16 15:10:00,116.95,117.16,116.9,117.13,15486.0,116.2218,116.4305,116.1721,116.4007,15486.0
2024-12-16 15:20:00,117.1,117.13,116.93,117.01,11027.0,116.3709,116.4007,116.2019,116.2814,11027.0
2024-12-16 15:30:00,116.97,117.01,116.67,116.74,24197.0,116.2417,116.2814,115.9435,116.0131,24197.0
2024-12-16 15:40:00,116.74,116.8,116.56,116.78,31155.0,116.0131,116.0727,115.8342,116.0528,31155.0
2024-12-16 15:50:00,116.7,117.11,116.62,117.03,203012.0,115.9733,116.3808,115.8938,116.3013,203012.0
2024-12-17 09:30:00,116.93,117.99,116.28,117.55,101967.0,116.4225,117.4779,115.7753,117.0398,101967.0
2024-12-17 09:40:00,117.72,117.77,116.74,116.91,11680.0,117.2091,117.2589,116.2333,116.4026,11680.0
2024-12-17 09:50:00,116.83,117.23,116.82,117.23,13635.0,116.3229,116.7212,116.313,116.7212,13635.0
2024-12-17 10:00:00,117.18,117.18,116.78,116.78,25081.0,116.6714,116.6714,116.2732,116.2732,25081.0
2024-12-17 10:10:00,116.8,117.08,116.53,117.08,28714.0,116.2931,116.5719,116.0242,116.5719,28714.0
2024-12-17 10:20:00,116.89,117.11,116.6,116.68,6925.0,116.3827,116.6017,116.0939,116.1736,6925.0
2024-12-17 10:30:00,116.67,117.0,116.6,116.81,10612.0,116.1636,116.4922,116.0939,116.303,10612.0
2024-12-17 10:40:00,116.9,116.91,116.17,116.22,22361.0,116.3926,116.4026,115.6658,115.7156,22361.0
2024-12-17 10:50:00,116.22,116.42,116.08,116.42,14042.0,115.7156,115.9147,115.5762,115.9147,14042.0
2024-12-17 11:00:00,116.43,117.07,116.36,117.03,15942.0,115.9247,116.5619,115.855,116.5221,15942.0
2024-12-17 11:10:00,116.95,117.1,116.71,116.85,19865.0,116.4424,116.5918,116.2035,116.3429,19865.0
2024-12-17 11:20:00,116.85,116.88,116.53,116.87,27239.0,116.3429,116.3727,116.0242,116.3628,27239.0
2024-12-17 11:30:00,116.88,116.88,116.29,116.3,17421.0,116.3727,116.3727,115.7853,115.7952,17421.0
2024-12-17 11:40:00,116.36,116.43,116.23,116.3,11456.0,115.855,115.9247,115.7255,115.7952,11456.0
2024-12-17 11:50:00,116.38,116.5,116.31,116.46,11010.0,115.8749,115.9944,115.8052,115.9545,11010.0
2024-12-17 12:00:00,116.47,116.59,116.3,116.35,9592.0,115.9645,116.084,115.7952,115.845,9592.0
2024-12-17 12:10:00,116.37,116.39,116.12,116.29,13305.0,115.8649,115.8848,115.616,115.7853,13305.0
2024-12-17 12:20:00,116.28,116.29,116.11,116.13,8576.0,115.7753,115.7853,115.6061,115.626,8576.0
2024-12-17 12:30:00,116.13,116.29,116.09,116.16,12173.0,115.626,115.7853,115.5862,115.6558,12173.0
2024-12-17 12:40:00,116.15,116.21,116.03,116.14,7064.0,115.6459,115.7056,115.5264,115.6359,7064.0
2024-12-17 12:50:00,116.2,116.33,116.15,116.33,5855.0,115.6957,115.8251,115.6459,115.8251,5855.0
2024-12-17 13:00:00,116.31,116.38,116.16,116.26,7110.0,115.8052,115.8749,115.6558,115.7554,7110.0
2024-12-17 13:10:00,116.23,116.48,116.22,116.47,13877.0,115.7255,115.9745,115.7156,115.9645,13877.0
2024-12-17 13:20:00,116.4,116.4,116.19,116.3,11146.0,115.8948,115.8948,115.6857,115.7952,11146.0
2024-12-17 13:30:00,116.27,116.29,116.07,116.13,11500.0,115.7654,115.7853,115.5662,115.626,11500.0
2024-12-17 13:40:00,116.17,116.17,115.87,115.9,19542.0,115.6658,115.6658,115.3671,115.397,19542.0
2024-12-17 13:50:00,115.9,116.0,115.85,116.0,10845.0,115.397,115.4965,115.3472,115.4965,10845.0
2024-12-17 14:00:00,115.96,116.17,115.95,116.08,16026.0,115.4567,115.6658,115.4468,115.5762,16026.0
2024-12-17 14:10:00,116.07,116.23,116.07,116.19,9794.0,115.5662,115.7255,115.5662,115.6857,9794.0
2024-12-17 14:20:00,116.19,116.19,115.93,115.93,9410.0,115.6857,115.6857,115.4268,115.4268,9410.0
2024-12-17 14:30:00,115.93,115.94,115.7,115.8,34289.0,115.4268,115.4368,115.1978,115.2974,34289.0
2024-12-17 14:40:00,115.81,115.85,115.71,115.72,16758.0,115.3074,115.3472,115.2078,115.2178,16758.0
2024-12-17 14:50:00,115.71,115.73,115.57,115.63,11950.0,115.2078,115.2277,115.0684,115.1281,11950.0
2024-12-17 15:00:00,115.66,115.69,115.5,115.63,22694.0,115.158,115.1879,114.9987,115.1281,22694.0
2024-12-17 15:10:00,115.61,115.64,115.37,115.54,42648.0,115.1082,115.1381,114.8693,115.0385,42648.0
2024-12-17 15:20:00,115.51,115.56,115.32,115.33,41808.0,115.0087,115.0585,114.8195,114.8295,41808.0
2024-12-17 15:30:00,115.33,115.36,115.19,115.29,42354.0,114.8295,114.8593,114.6901,114.7896,42354.0
2024-12-17 15:40:00,115.29,115.49,115.2,115.46,84591.0,114.7896,114.9888,114.7,114.9589,84591.0
2024-12-17 15:50:00,115.48,115.96,115.47,115.88,203926.0,114.9788,115.4567,114.9688,115.3771,203926.0
2024-12-18 09:30:00,116.4,116.91,115.98,116.12,32354.0,115.8948,116.4026,115.4766,115.616,32354.0
2024-12-18 09:40:00,116.13,116.29,115.34,115.34,15323.0,115.626,115.7853,114.8394,114.8394,15323.0
2024-12-18 09:50:00,115.42,115.59,114.85,115.01,47406.0,114.9191,115.0883,114.3515,114.5108,47406.0
2024-12-18 10:00:00,115.1,115.79,115.02,115.67,35010.0,114.6004,115.2875,114.5208,115.168,35010.0
2024-12-18 10:10:00,115.69,115.85,115.38,115.72,13078.0,115.1879,115.3472,114.8792,115.2178,13078.0
2024-12-18 10:20:00,115.76,115.93,115.75,115.83,17299.0,115.2576,115.4268,115.2476,115.3273,17299.0
2024-12-18 10:30:00,115.83,116.25,115.76,116.12,26109.0,115.3273,115.7455,115.2576,115.616,26109.0
2024-12-18 10:40:00,116.05,116.17,115.95,116.01,8743.0,115.5463,115.6658,115.4468,115.5065,8743.0
2024-12-18 10:50:00,116.0,116.6,115.98,116.58,20550.0,115.4965,116.0939,115.4766,116.074,20550.0
2024-12-18 11:00:00,116.49,116.55,115.89,115.96,26561.0,115.9844,116.0442,115.387,115.4567,26561.0
2024-12-18 11:10:00,115.98,116.11,115.87,115.9,34759.0,115.4766,115.6061,115.3671,115.397,34759.0
2024-12-18 11:20:00,115.83,116.08,115.75,116.08,18616.0,115.3273,115.5762,115.2476,115.5762,18616.0
2024-12-18 11:30:00,116.08,116.11,115.91,116.0,5481.0,115.5762,115.6061,115.4069,115.4965,5481.0
2024-12-18 11:40:00,115.94,116.42,115.87,116.4,20007.0,115.4368,115.9147,115.3671,115.8948,20007.0
2024-12-18 11:50:00,116.32,116.56,116.24,116.25,11079.0,115.8152,116.0541,115.7355,115.7455,11079.0
2024-12-18 12:00:00,116.22,116.28,116.0,116.02,13800.0,115.7156,115.7753,115.4965,115.5165,13800.0
2024-12-18 12:10:00,116.04,116.29,116.02,116.22,24769.0,115.5364,115.7853,115.5165,115.7156,24769.0
2024-12-18 12:20:00,116.25,116.29,115.67,115.87,18917.0,115.7455,115.7853,115.168,115.3671,18917.0
2024-12-18 12:30:00,115.89,116.03,115.79,116.0,24003.0,115.387,115.5264,115.2875,115.4965,24003.0
2024-12-18 12:40:00,115.95,116.08,115.88,115.89,12850.0,115.4468,115.5762,115.3771,115.387,12850.0
2024-12-18 12:50:00,115.94,116.05,115.77,115.77,22078.0,115.4368,115.5463,115.2675,115.2675,22078.0
2024-12-18 13:00:00,115.74,115.96,115.67,115.96,39822.0,115.2377,115.4567,115.168,115.4567,39822.0
2024-12-18 13:10:00,115.96,116.04,115.91,115.94,22555.0,115.4567,115.5364,115.4069,115.4368,22555.0
2024-12-18 13:20:00,115.94,116.17,115.92,115.98,32046.0,115.4368,115.6658,115.4169,115.4766,32046.0
2024-12-18 13:30:00,115.98,116.11,115.86,116.08,17477.0,115.4766,115.6061,115.3571,115.5762,17477.0
2024-12-18 13:40:00,116.05,116.14,115.85,115.92,20152.0,115.5463,115.6359,115.3472,115.4169,20152.0
2024-12-18 13:50:00,115.93,116.32,115.85,116.29,8814.0,115.4268,115.8152,115.3472,115.7853,8814.0
2024-12-18 14:00:00,116.2,116.22,114.61,114.63,80718.0,115.6957,115.7156,114.1126,114.1325,80718.0
2024-12-18 14:10:00,114.71,115.03,114.33,115.0,76916.0,114.2121,114.5308,113.8338,114.5009,76916.0
2024-12-18 14:20:00,114.98,115.04,114.52,114.79,93086.0,114.481,114.5407,114.023,114.2918,93086.0
2024-12-18 14:30:00,114.79,115.45,114.76,114.86,70220.0,114.2918,114.9489,114.2619,114.3615,70220.0
2024-12-18 14:40:00,114.98,115.03,114.03,114.21,18732.0,114.481,114.5308,113.5351,113.7143,18732.0
2024-12-18 14:50:00,114.22,114.27,113.37,113.43,51085.0,113.7243,113.7741,112.878,112.9377,51085.0
2024-12-18 15:00:00,113.48,113.75,113.29,113.52,61097.0,112.9875,113.2563,112.7983,113.0273,61097.0
2024-12-18 15:10:00,113.41,113.57,113.07,113.24,16399.0,112.9178,113.0771,112.5793,112.7485,16399.0
2024-12-18 15:20:00,113.19,113.62,112.72,112.81,33043.0,112.6987,113.1269,112.2308,112.3204,33043.0
2024-12-18 15:30:00,112.89,112.96,112.35,112.4,47005.0,112.4,112.4697,111.8624,111.9122,47005.0
2024-12-18 15:40:00,112.33,112.33,111.47,112.11,73558.0,111.8425,111.8425,110.9862,111.6234,73558.0
2024-12-18 15:50:00,112.11,112.14,111.17,111.25,302526.0,111.6234,111.6533,110.6875,110.7672,302526.0
2024-12-19 09:30:00,107.9,110.39,107.21,109.26,141849.0,107.4317,109.9109,106.7447,108.7858,141849.0
2024-12-19 09:40:00,109.26,110.72,109.08,110.04,83017.0,108.7858,110.2395,108.6066,109.5624,83017.0
2024-12-19 09:50:00,110.04,110.61,110.03,110.38,64181.0,109.5624,110.1299,109.5525,109.9009,64181.0
2024-12-19 10:00:00,110.38,110.38,109.33,109.45,53578.0,109.9009,109.9009,108.8555,108.975,53578.0
2024-12-19 10:10:00,109.57,109.78,109.21,109.26,45938.0,109.0944,109.3035,108.736,108.7858,45938.0
2024-12-19 10:20:00,109.28,109.35,108.67,108.73,31242.0,108.8057,108.8754,108.1984,108.2581,31242.0
2024-12-19 10:30:00,108.73,109.04,108.56,108.84,52130.0,108.2581,108.5667,108.0888,108.3676,52130.0
2024-12-19 10:40:00,108.76,109.63,108.76,109.4,29773.0,108.288,109.1542,108.288,108.9252,29773.0
2024-12-19 10:50:00,109.31,109.42,108.9,109.29,26644.0,108.8356,108.9451,108.4274,108.8157,26644.0
2024-12-19 11:00:00,109.29,109.64,108.8,108.83,36702.0,108.8157,109.1641,108.3278,108.3577,36702.0
2024-12-19 11:10:00,108.9,109.03,108.6,108.94,86196.0,108.4274,108.5568,108.1287,108.4672,86196.0
2024-12-19 11:20:00,108.95,109.31,108.85,109.2,66543.0,108.4771,108.8356,108.3776,108.7261,66543.0
2024-12-19 11:30:00,109.09,109.42,108.95,109.02,54095.0,108.6165,108.9451,108.4771,108.5468,54095.0
2024-12-19 11:40:00,109.11,109.44,109.0,109.44,58872.0,108.6364,108.965,108.5269,108.965,58872.0
2024-12-19 11:50:00,109.43,109.58,109.34,109.54,18545.0,108.9551,109.1044,108.8654,109.0646,18545.0
2024-12-19 12:00:00,109.51,109.59,109.34,109.41,14635.0,109.0347,109.1144,108.8654,108.9351,14635.0
2024-12-19 12:10:00,109.55,109.61,109.21,109.34,25006.0,109.0745,109.1343,108.736,108.8654,25006.0
2024-12-19 12:20:00,109.38,109.38,109.06,109.09,17119.0,108.9053,108.9053,108.5867,108.6165,17119.0
2024-12-19 12:30:00,109.08,109.09,108.4,108.66,70609.0,108.6066,108.6165,107.9295,108.1884,70609.0
2024-12-19 12:40:00,108.61,108.78,108.49,108.64,30461.0,108.1386,108.3079,108.0191,108.1685,30461.0
2024-12-19 12:50:00,108.62,108.87,108.58,108.8,27341.0,108.1486,108.3975,108.1087,108.3278,27341.0
2024-12-19 13:00:00,108.8,108.89,108.32,108.36,17960.0,108.3278,108.4174,107.8499,107.8897,17960.0
2024-12-19 13:10:00,108.37,108.89,108.36,108.71,19025.0,107.8997,108.4174,107.8897,108.2382,19025.0
2024-12-19 13:20:00,108.7,108.73,108.51,108.72,22132.0,108.2282,108.2581,108.0391,108.2481,22132.0
2024-12-19 13:30:00,108.63,108.97,108.52,108.8,19525.0,108.1585,108.4971,108.049,108.3278,19525.0
2024-12-19 13:40:00,108.87,109.13,108.79,109.08,21400.0,108.3975,108.6564,108.3178,108.6066,21400.0
2024-12-19 13:50:00,109.13,109.46,109.05,109.4,20200.0,108.6564,108.9849,108.5767,108.9252,20200.0
2024-12-19 14:00:00,109.43,109.58,109.09,109.46,134026.0,108.9551,109.1044,108.6165,108.9849,134026.0
2024-12-19 14:10:00,109.4,109.42,109.13,109.19,15892.0,108.9252,108.9451,108.6564,108.7161,15892.0
2024-12-19 14:20:00,109.16,109.5,109.05,109.26,14709.0,108.6862,109.0248,108.5767,108.7858,14709.0
2024-12-19 14:30:00,109.26,109.56,109.26,109.43,21811.0,108.7858,109.0845,108.7858,108.9551,21811.0
2024-12-19 14:40:00,109.33,109.53,109.3,109.44,43375.0,108.8555,109.0546,108.8256,108.965,43375.0
2024-12-19 14:50:00,109.47,109.73,109.44,109.51,30178.0,108.9949,109.2538,108.965,109.0347,30178.0
2024-12-19 15:00:00,109.51,109.51,109.31,109.4,38943.0,109.0347,109.0347,108.8356,108.9252,38943.0
2024-12-19 15:10:00,109.38,109.47,109.27,109.31,47501.0,108.9053,108.9949,108.7958,108.8356,47501.0
2024-12-19 15:20:00,109.31,109.36,109.05,109.22,52426.0,108.8356,108.8854,108.5767,108.746,52426.0
2024-12-19 15:30:00,109.26,109.29,108.87,109.26,45503.0,108.7858,108.8157,108.3975,108.7858,45503.0
2024-12-19 15:40:00,109.2,109.48,109.15,109.25,123626.0,108.7261,109.0048,108.6763,108.7758,123626.0
2024-12-19 15:50:00,109.29,109.33,108.74,108.91,229615.0,108.8157,108.8555,108.2681,108.4373,229615.0
2024-12-20 09:30:00,109.17,110.4,108.57,110.0,204299.0,108.6962,109.9208,108.0988,109.5226,204299.0
2024-12-20 09:40:00,109.78,109.86,109.27,109.51,10958.0,109.3035,109.3832,108.7958,109.0347,10958.0
2024-12-20 09:50:00,109.35,109.56,108.84,109.1,18732.0,108.8754,109.0845,108.3676,108.6265,18732.0
2024-12-20 10:00:00,109.33,109.41,108.66,108.66,25310.0,108.8555,108.9351,108.1884,108.1884,25310.0
2024-12-20 10:10:00,108.82,109.18,108.67,109.18,15716.0,108.3477,108.7061,108.1984,108.7061,15716.0
2024-12-20 10:20:00,108.98,109.15,108.62,109.15,18270.0,108.507,108.6763,108.1486,108.6763,18270.0
2024-12-20 10:30:00,109.25,109.61,109.23,109.47,12735.0,108.7758,109.1343,108.7559,108.9949,12735.0
2024-12-20 10:40:00,109.41,109.48,109.16,109.39,17675.0,108.9351,109.0048,108.6862,108.9152,17675.0
2024-12-20 10:50:00,109.42,109.77,109.36,109.62,22851.0,108.9451,109.2936,108.8854,109.1442,22851.0
2024-12-20 11:00:00,109.62,110.05,109.47,109.84,15489.0,109.1442,109.5724,108.9949,109.3633,15489.0
2024-12-20 11:10:00,109.92,110.67,109.86,110.4,59370.0,109.4429,110.1897,109.3832,109.9208,59370.0
2024-12-20 11:20:00,110.43,110.63,110.22,110.32,30948.0,109.9507,110.1498,109.7416,109.8412,30948.0
2024-12-20 11:30:00,110.34,110.73,110.29,110.69,16155.0,109.8611,110.2494,109.8113,110.2096,16155.0
2024-12-20 11:40:00,110.76,111.17,110.68,111.11,16183.0,110.2793,110.6875,110.1996,110.6278,16183.0
2024-12-20 11:50:00,110.97,111.02,110.69,110.79,22279.0,110.4884,110.5382,110.2096,110.3092,22279.0
2024-12-20 12:00:00,110.72,110.86,110.56,110.78,13268.0,110.2395,110.3789,110.0802,110.2992,13268.0
2024-12-20 12:10:00,110.85,111.14,110.84,111.13,25554.0,110.3689,110.6576,110.3589,110.6477,25554.0
2024-12-20 12:20:00,111.08,111.13,110.85,111.06,15805.0,110.5979,110.6477,110.3689,110.578,15805.0
2024-12-20 12:30:00,111.1,111.18,110.68,110.91,17385.0,110.6178,110.6975,110.1996,110.4286,17385.0
2024-12-20 12:40:00,110.91,110.91,110.5,110.61,17500.0,110.4286,110.4286,110.0204,110.1299,17500.0
2024-12-20 12:50:00,110.61,110.68,110.41,110.44,21591.0,110.1299,110.1996,109.9308,109.9607,21591.0
2024-12-20 13:00:00,110.45,110.7,110.45,110.7,6222.0,109.9706,110.2195,109.9706,110.2195,6222.0
2024-12-20 13:10:00,110.67,110.81,110.49,110.56,15813.0,110.1897,110.3291,110.0105,110.0802,15813.0
2024-12-20 13:20:00,110.57,110.68,110.35,110.42,25542.0,110.0901,110.1996,109.8711,109.9408,25542.0
2024-12-20 13:30:00,110.42,110.57,110.32,110.32,14554.0,109.9408,110.0901,109.8412,109.8412,14554.0
2024-12-20 13:40:00,110.42,110.5,110.3,110.32,9543.0,109.9408,110.0204,109.8213,109.8412,9543.0
2024-12-20 13:50:00,110.39,110.69,110.37,110.47,9094.0,109.9109,110.2096,109.891,109.9905,9094.0
2024-12-20 14:00:00,110.48,110.49,110.2,110.27,21205.0,110.0005,110.0105,109.7217,109.7914,21205.0
2024-12-20 14:10:00,110.3,110.49,110.22,110.48,13013.0,109.8213,110.0105,109.7416,110.0005,13013.0
2024-12-20 14:20:00,110.46,110.73,110.46,110.72,16484.0,109.9806,110.2494,109.9806,110.2395,16484.0
2024-12-20 14:30:00,110.66,110.77,110.4,110.45,23833.0,110.1797,110.2892,109.9208,109.9706,23833.0
2024-12-20 14:40:00,110.43,110.61,110.27,110.45,14586.0,109.9507,110.1299,109.7914,109.9706,14586.0
2024-12-20 14:50:00,110.44,110.5,110.27,110.4,13469.0,109.9607,110.0204,109.7914,109.9208,13469.0
2024-12-20 15:00:00,110.44,110.5,110.27,110.37,20518.0,109.9607,110.0204,109.7914,109.891,20518.0
2024-12-20 15:10:00,110.36,110.53,110.32,110.33,27077.0,109.881,110.0503,109.8412,109.8512,27077.0
2024-12-20 15:20:00,110.3,110.41,110.17,110.4,14392.0,109.8213,109.9308,109.6918,109.9208,14392.0
2024-12-20 15:30:00,110.39,110.59,110.01,110.49,37702.0,109.9109,110.11,109.5325,110.0105,37702.0
2024-12-20 15:40:00,110.49,110.65,110.27,110.27,43395.0,110.0105,110.1698,109.7914,109.7914,43395.0
2024-12-20 15:50:00,110.0,110.61,110.0,110.5,229067.0,109.5226,110.1299,109.5226,110.0204,229067.0
2024-12-23 09:30:00,109.95,110.52,109.48,109.48,20151.0,109.4728,110.0403,109.0048,109.0048,20151.0
2024-12-23 09:40:00,109.55,109.85,109.03,109.16,7250.0,109.0745,109.3732,108.5568,108.6862,7250.0
2024-12-23 09:50:00,109.16,109.47,109.0,109.4,18975.0,108.6862,108.9949,108.5269,108.9252,18975.0
2024-12-23 10:00:00,109.49,110.0,109.26,109.72,24139.0,109.0148,109.5226,108.7858,109.2438,24139.0
2024-12-23 10:10:00,109.71,109.9,109.56,109.8,21170.0,109.2338,109.423,109.0845,109.3235,21170.0
2024-12-23 10:20:00,109.81,110.09,109.56,110.07,20240.0,109.3334,109.6122,109.0845,109.5923,20240.0
2024-12-23 10:30:00,110.14,110.25,109.59,109.7,18935.0,109.662,109.7715,109.1144,109.2239,18935.0
2024-12-23 10:40:00,109.68,109.77,109.36,109.45,17138.0,109.204,109.2936,108.8854,108.975,17138.0
2024-12-23 10:50:00,109.45,109.49,109.25,109.3,30658.0,108.975,109.0148,108.7758,108.8256,30658.0
2024-12-23 11:00:00,109.33,109.61,109.33,109.49,8861.0,108.8555,109.1343,108.8555,109.0148,8861.0
2024-12-23 11:10:00,109.48,109.78,109.48,109.66,9734.0,109.0048,109.3035,109.0048,109.1841,9734.0
2024-12-23 11:20:00,109.58,109.81,109.54,109.76,13417.0,109.1044,109.3334,109.0646,109.2836,13417.0
2024-12-23 11:30:00,109.76,109.83,109.59,109.83,14549.0,109.2836,109.3533,109.1144,109.3533,14549.0
2024-12-23 11:40:00,109.85,109.94,109.76,109.82,18062.0,109.3732,109.4628,109.2836,109.3434,18062.0
2024-12-23 11:50:00,109.82,110.29,109.81,110.19,8931.0,109.3434,109.8113,109.3334,109.7118,8931.0
2024-12-23 12:00:00,110.19,110.25,110.01,110.02,7923.0,109.7118,109.7715,109.5325,109.5425,7923.0
2024-12-23 12:10:00,110.05,110.17,109.88,109.94,9164.0,109.5724,109.6918,109.4031,109.4628,9164.0
2024-12-23 12:20:00,109.88,109.95,109.77,109.95,11318.0,109.4031,109.4728,109.2936,109.4728,11318.0
2024-12-23 12:30:00,109.95,109.96,109.76,109.83,8332.0,109.4728,109.4828,109.2836,109.3533,8332.0
2024-12-23 12:40:00,109.82,109.89,109.69,109.89,4970.0,109.3434,109.4131,109.2139,109.4131,4970.0
2024-12-23 12:50:00,109.84,110.02,109.84,109.97,8538.0,109.3633,109.5425,109.3633,109.4927,8538.0
2024-12-23 13:00:00,110.02,110.31,110.02,110.29,17120.0,109.5425,109.8312,109.5425,109.8113,17120.0
2024-12-23 13:10:00,110.29,110.33,110.11,110.3,12870.0,109.8113,109.8512,109.6321,109.8213,12870.0
2024-12-23 13:20:00,110.32,110.42,110.29,110.34,10662.0,109.8412,109.9408,109.8113,109.8611,10662.0
2024-12-23 13:30:00,110.44,110.44,110.21,110.26,2620.0,109.9607,109.9607,109.7317,109.7815,2620.0
2024-12-23 13:40:00,110.26,110.39,110.07,110.34,13113.0,109.7815,109.9109,109.5923,109.8611,13113.0
2024-12-23 13:50:00,110.33,110.56,110.33,110.43,17697.0,109.8512,110.0802,109.8512,109.9507,17697.0
2024-12-23 14:00:00,110.43,110.43,110.35,110.39,9729.0,109.9507,109.9507,109.8711,109.9109,9729.0
2024-12-23 14:10:00,110.38,110.53,110.37,110.51,10027.0,109.9009,110.0503,109.891,110.0304,10027.0
2024-12-23 14:20:00,110.52,110.55,110.32,110.37,10890.0,110.0403,110.0702,109.8412,109.891,10890.0
2024-12-23 14:30:00,110.37,110.52,110.37,110.39,10899.0,109.891,110.0403,109.891,109.9109,10899.0
2024-12-23 14:40:00,110.28,110.5,110.25,110.35,11196.0,109.8014,110.0204,109.7715,109.8711,11196.0
2024-12-23 14:50:00,110.39,110.42,110.24,110.26,8567.0,109.9109,109.9408,109.7615,109.7815,8567.0
2024-12-23 15:00:00,110.29,110.4,110.2,110.33,11808.0,109.8113,109.9208,109.7217,109.8512,11808.0
2024-12-23 15:10:00,110.3,110.33,110.09,110.12,20144.0,109.8213,109.8512,109.6122,109.6421,20144.0
2024-12-23 15:20:00,110.12,110.27,110.08,110.27,25033.0,109.6421,109.7914,109.6022,109.7914,25033.0
2024-12-23 15:30:00,110.2,110.43,110.15,110.43,37778.0,109.7217,109.9507,109.6719,109.9507,37778.0
2024-12-23 15:40:00,110.41,110.58,110.27,110.4,43974.0,109.9308,110.1001,109.7914,109.9208,43974.0
2024-12-23 15:50:00,110.35,110.41,110.07,110.17,155817.0,109.8711,109.9308,109.5923,109.6918,155817.0
2024-12-24 09:30:00,109.86,110.04,109.61,109.82,17296.0,109.3832,109.5624,109.1343,109.3434,17296.0
2024-12-24 09:40:00,109.66,110.01,109.62,109.92,14534.0,109.1841,109.5325,109.1442,109.4429,14534.0
2024-12-24 09:50:00,109.98,110.27,109.92,110.05,14458.0,109.5027,109.7914,109.4429,109.5724,14458.0
2024-12-24 10:00:00,110.14,110.3,110.0,110.08,18586.0,109.662,109.8213,109.5226,109.6022,18586.0
2024-12-24 10:10:00,110.08,110.44,110.06,110.4,11867.0,109.6022,109.9607,109.5823,109.9208,11867.0
2024-12-24 10:20:00,110.4,110.47,110.21,110.29,7930.0,109.9208,109.9905,109.7317,109.8113,7930.0
2024-12-24 10:30:00,110.25,110.55,110.23,110.46,11081.0,109.7715,110.0702,109.7516,109.9806,11081.0
2024-12-24 10:40:00,110.39,110.54,110.25,110.3,18059.0,109.9109,110.0602,109.7715,109.8213,18059.0
2024-12-24 10:50:00,110.3,110.58,110.29,110.55,11906.0,109.8213,110.1001,109.8113,110.0702,11906.0
2024-12-24 11:00:00,110.58,110.69,110.43,110.44,14728.0,110.1001,110.2096,109.9507,109.9607,14728.0
2024-12-24 11:10:00,110.41,110.41,109.92,109.95,27812.0,109.9308,109.9308,109.4429,109.4728,27812.0
2024-12-24 11:20:00,109.95,110.27,109.91,110.22,11766.0,109.4728,109.7914,109.433,109.7416,11766.0
2024-12-24 11:30:00,110.24,110.33,110.19,110.31,12048.0,109.7615,109.8512,109.7118,109.8312,12048.0
2024-12-24 11:40:00,110.31,110.48,110.26,110.43,12067.0,109.8312,110.0005,109.7815,109.9507,12067.0
2024-12-24 11:50:00,110.45,110.47,110.15,110.18,14992.0,109.9706,109.9905,109.6719,109.7018,14992.0
2024-12-24 12:00:00,110.26,110.38,110.15,110.34,10502.0,109.7815,109.9009,109.6719,109.8611,10502.0
2024-12-24 12:10:00,110.33,110.48,110.32,110.45,10252.0,109.8512,110.0005,109.8412,109.9706,10252.0
2024-12-24 12:20:00,110.41,110.63,110.41,110.53,9489.0,109.9308,110.1498,109.9308,110.0503,9489.0
2024-12-24 12:30:00,110.53,110.71,110.47,110.71,27214.0,110.0503,110.2295,109.9905,110.2295,27214.0
2024-12-24 12:40:00,110.69,110.81,110.6,110.6,21808.0,110.2096,110.3291,110.12,110.12,21808.0
2024-12-24 12:50:00,110.62,110.83,110.47,110.74,68938.0,110.1399,110.349,109.9905,110.2594,68938.0
2024-12-26 09:30:00,109.82,110.32,109.37,109.54,26898.0,109.3434,109.8412,108.8953,109.0646,26898.0
2024-12-26 09:40:00,109.73,110.2,109.64,110.14,10826.0,109.2538,109.7217,109.1641,109.662,10826.0
2024-12-26 09:50:00,110.07,110.34,109.91,110.34,11483.0,109.5923,109.8611,109.433,109.8611,11483.0
2024-12-26 10:00:00,110.21,110.47,110.13,110.33,16939.0,109.7317,109.9905,109.652,109.8512,16939.0
2024-12-26 10:10:00,110.33,110.44,110.28,110.35,19115.0,109.8512,109.9607,109.8014,109.8711,19115.0
2024-12-26 10:20:00,110.33,110.38,110.12,110.18,10645.0,109.8512,109.9009,109.6421,109.7018,10645.0
2024-12-26 10:30:00,110.18,110.27,110.08,110.21,5318.0,109.7018,109.7914,109.6022,109.7317,5318.0
2024-12-26 10:40:00,110.14,110.42,110.07,110.42,8259.0,109.662,109.9408,109.5923,109.9408,8259.0
2024-12-26 10:50:00,110.47,110.68,110.46,110.62,11446.0,109.9905,110.1996,109.9806,110.1399,11446.0
2024-12-26 11:00:00,110.61,110.83,110.61,110.7,10880.0,110.1299,110.349,110.1299,110.2195,10880.0
2024-12-26 11:10:00,110.69,110.89,110.61,110.61,12854.0,110.2096,110.4087,110.1299,110.1299,12854.0
2024-12-26 11:20:00,110.61,110.75,110.44,110.44,9873.0,110.1299,110.2693,109.9607,109.9607,9873.0
2024-12-26 11:30:00,110.44,110.44,110.2,110.21,5531.0,109.9607,109.9607,109.7217,109.7317,5531.0
2024-12-26 11:40:00,110.25,110.47,110.13,110.38,16970.0,109.7715,109.9905,109.652,109.9009,16970.0
2024-12-26 11:50:00,110.43,110.61,110.42,110.49,13635.0,109.9507,110.1299,109.9408,110.0105,13635.0
2024-12-26 12:00:00,110.49,110.67,110.47,110.52,25707.0,110.0105,110.1897,109.9905,110.0403,25707.0
2024-12-26 12:10:00,110.54,110.57,110.23,110.55,17156.0,110.0602,110.0901,109.7516,110.0702,17156.0
2024-12-26 12:20:00,110.56,110.59,110.29,110.3,9172.0,110.0802,110.11,109.8113,109.8213,9172.0
2024-12-26 12:30:00,110.3,110.52,110.25,110.43,12399.0,109.8213,110.0403,109.7715,109.9507,12399.0
2024-12-26 12:40:00,110.46,110.54,110.26,110.32,16638.0,109.9806,110.0602,109.7815,109.8412,16638.0
2024-12-26 12:50:00,110.28,110.29,110.16,110.19,9496.0,109.8014,109.8113,109.6819,109.7118,9496.0
2024-12-26 13:00:00,110.2,110.57,110.2,110.48,12019.0,109.7217,110.0901,109.7217,110.0005,12019.0
2024-12-26 13:10:00,110.53,110.62,110.44,110.62,8721.0,110.0503,110.1399,109.9607,110.1399,8721.0
2024-12-26 13:20:00,110.61,110.62,110.49,110.49,12186.0,110.1299,110.1399,110.0105,110.0105,12186.0
2024-12-26 13:30:00,110.52,110.65,110.45,110.63,6702.0,110.0403,110.1698,109.9706,110.1498,6702.0
2024-12-26 13:40:00,110.61,111.05,110.54,110.87,99665.0,110.1299,110.568,110.0602,110.3888,99665.0
2024-12-26 13:50:00,110.92,111.04,110.81,110.81,16102.0,110.4386,110.5581,110.3291,110.3291,16102.0
2024-12-26 14:00:00,110.89,110.94,110.81,110.88,2983.0,110.4087,110.4585,110.3291,110.3988,2983.0
2024-12-26 14:10:00,110.92,110.96,110.81,110.84,4752.0,110.4386,110.4784,110.3291,110.3589,4752.0
2024-12-26 14:20:00,110.78,110.87,110.75,110.78,17050.0,110.2992,110.3888,110.2693,110.2992,17050.0
2024-12-26 14:30:00,110.76,110.91,110.76,110.84,11160.0,110.2793,110.4286,110.2793,110.3589,11160.0
2024-12-26 14:40:00,110.87,110.99,110.86,110.92,5637.0,110.3888,110.5083,110.3789,110.4386,5637.0
2024-12-26 14:50:00,110.91,111.1,110.89,111.07,7430.0,110.4286,110.6178,110.4087,110.5879,7430.0
2024-12-26 15:00:00,111.07,111.11,111.0,111.06,8505.0,110.5879,110.6278,110.5182,110.578,8505.0
2024-12-26 15:10:00,111.05,111.07,110.65,110.71,18293.0,110.568,110.5879,110.1698,110.2295,18293.0
2024-12-26 15:20:00,110.72,110.82,110.7,110.74,15049.0,110.2395,110.339,110.2195,110.2594,15049.0
2024-12-26 15:30:00,110.71,110.83,110.63,110.71,20124.0,110.2295,110.349,110.1498,110.2295,20124.0
2024-12-26 15:40:00,110.77,110.9,110.67,110.83,27211.0,110.2892,110.4187,110.1897,110.349,27211.0
2024-12-26 15:50:00,110.8,110.87,110.51,110.68,85990.0,110.3191,110.3888,110.0304,110.1996,85990.0
2024-12-27 09:30:00,109.73,110.56,109.73,110.53,17777.0,109.2538,110.0802,109.2538,110.0503,17777.0
2024-12-27 09:40:00,110.72,111.11,110.52,110.73,10781.0,110.2395,110.6278,110.0403,110.2494,10781.0
2024-12-27 09:50:00,110.69,110.86,110.54,110.67,17678.0,110.2096,110.3789,110.0602,110.1897,17678.0
2024-12-27 10:00:00,110.75,110.8,110.37,110.38,20868.0,110.2693,110.3191,109.891,109.9009,20868.0
2024-12-27 10:10:00,110.41,110.53,110.18,110.3,26569.0,109.9308,110.0503,109.7018,109.8213,26569.0
2024-12-27 10:20:00,110.27,110.38,110.01,110.03,9657.0,109.7914,109.9009,109.5325,109.5525,9657.0
2024-12-27 10:30:00,110.03,110.15,109.91,109.93,9584.0,109.5525,109.6719,109.433,109.4529,9584.0
2024-12-27 10:40:00,109.9,110.19,109.79,110.19,9798.0,109.423,109.7118,109.3135,109.7118,9798.0
2024-12-27 10:50:00,110.27,110.31,110.12,110.15,9948.0,109.7914,109.8312,109.6421,109.6719,9948.0
2024-12-27 11:00:00,110.13,110.17,109.85,109.86,15427.0,109.652,109.6918,109.3732,109.3832,15427.0
2024-12-27 11:10:00,109.83,109.88,109.74,109.75,6707.0,109.3533,109.4031,109.2637,109.2737,6707.0
2024-12-27 11:20:00,109.7,109.93,109.69,109.86,13290.0,109.2239,109.4529,109.2139,109.3832,13290.0
2024-12-27 11:30:00,109.86,110.1,109.85,110.03,8011.0,109.3832,109.6221,109.3732,109.5525,8011.0
2024-12-27 11:40:00,110.03,110.06,109.63,109.63,7806.0,109.5525,109.5823,109.1542,109.1542,7806.0
2024-12-27 11:50:00,109.56,109.64,109.48,109.49,13033.0,109.0845,109.1641,109.0048,109.0148,13033.0
2024-12-27 12:00:00,109.53,109.56,109.19,109.25,5323.0,109.0546,109.0845,108.7161,108.7758,5323.0
2024-12-27 12:10:00,109.25,109.27,109.16,109.2,5494.0,108.7758,108.7958,108.6862,108.7261,5494.0
2024-12-27 12:20:00,109.17,109.22,108.93,109.2,15353.0,108.6962,108.746,108.4572,108.7261,15353.0
2024-12-27 12:30:00,109.29,109.31,109.2,109.2,5449.0,108.8157,108.8356,108.7261,108.7261,5449.0
2024-12-27 12:40:00,109.2,109.26,109.06,109.2,7370.0,108.7261,108.7858,108.5867,108.7261,7370.0
2024-12-27 12:50:00,109.21,109.37,109.21,109.32,2761.0,108.736,108.8953,108.736,108.8455,2761.0
2024-12-27 13:00:00,109.34,109.45,109.23,109.27,11644.0,108.8654,108.975,108.7559,108.7958,11644.0
2024-12-27 13:10:00,109.24,109.43,109.24,109.33,4352.0,108.7659,108.9551,108.7659,108.8555,4352.0
2024-12-27 13:20:00,109.33,109.38,109.27,109.28,4482.0,108.8555,108.9053,108.7958,108.8057,4482.0
2024-12-27 13:30:00,109.22,109.54,109.15,109.54,5794.0,108.746,109.0646,108.6763,109.0646,5794.0
2024-12-27 13:40:00,109.53,109.53,109.26,109.36,11283.0,109.0546,109.0546,108.7858,108.8854,11283.0
2024-12-27 13:50:00,109.36,109.6,109.35,109.56,5659.0,108.8854,109.1243,108.8754,109.0845,5659.0
2024-12-27 14:00:00,109.55,109.59,109.49,109.58,2020.0,109.0745,109.1144,109.0148,109.1044,2020.0
2024-12-27 14:10:00,109.64,109.83,109.64,109.79,4315.0,109.1641,109.3533,109.1641,109.3135,4315.0
2024-12-27 14:20:00,109.84,109.85,109.76,109.77,5003.0,109.3633,109.3732,109.2836,109.2936,5003.0
2024-12-27 14:30:00,109.83,109.87,109.63,109.76,7861.0,109.3533,109.3931,109.1542,109.2836,7861.0
2024-12-27 14:40:00,109.81,110.02,109.8,110.02,3507.0,109.3334,109.5425,109.3235,109.5425,3507.0
2024-12-27 14:50:00,110.06,110.11,109.88,109.99,8007.0,109.5823,109.6321,109.4031,109.5126,8007.0
2024-12-27 15:00:00,110.03,110.03,109.67,109.82,5367.0,109.5525,109.5525,109.194,109.3434,5367.0
2024-12-27 15:10:00,109.77,109.77,109.49,109.49,8659.0,109.2936,109.2936,109.0148,109.0148,8659.0
2024-12-27 15:20:00,109.51,109.61,109.49,109.56,12067.0,109.0347,109.1343,109.0148,109.0845,12067.0
2024-12-27 15:30:00,109.54,109.62,109.49,109.49,15135.0,109.0646,109.1442,109.0148,109.0148,15135.0
2024-12-27 15:40:00,109.44,109.51,109.19,109.46,15124.0,108.965,109.0347,108.7161,108.9849,15124.0
2024-12-27 15:50:00,109.48,109.73,109.38,109.57,110377.0,109.0048,109.2538,108.9053,109.0944,110377.0
2024-12-30 09:30:00,109.25,109.37,108.38,108.39,38799.0,108.7758,108.8953,107.9096,107.9196,38799.0
2024-12-30 09:40:00,108.21,108.23,107.79,108.01,8438.0,107.7404,107.7603,107.3222,107.5412,8438.0
2024-12-30 09:50:00,107.97,108.25,107.81,107.92,21775.0,107.5014,107.7802,107.3421,107.4516,21775.0
2024-12-30 10:00:00,107.84,108.37,107.7,108.02,29260.0,107.372,107.8997,107.2326,107.5512,29260.0
2024-12-30 10:10:00,107.98,108.14,107.77,108.12,21163.0,107.5114,107.6707,107.3023,107.6507,21163.0
2024-12-30 10:20:00,108.02,108.27,107.99,108.03,6863.0,107.5512,107.8001,107.5213,107.5611,6863.0
2024-12-30 10:30:00,108.02,108.22,108.02,108.12,6505.0,107.5512,107.7503,107.5512,107.6507,6505.0
2024-12-30 10:40:00,108.09,108.31,108.04,108.13,7149.0,107.6209,107.8399,107.5711,107.6607,7149.0
2024-12-30 10:50:00,108.2,108.37,108.11,108.35,12517.0,107.7304,107.8997,107.6408,107.8797,12517.0
2024-12-30 11:00:00,108.39,108.75,108.36,108.75,8021.0,107.9196,108.278,107.8897,108.278,8021.0
2024-12-30 11:10:00,108.73,108.95,108.68,108.91,30192.0,108.2581,108.4771,108.2083,108.4373,30192.0
2024-12-30 11:20:00,108.91,109.06,108.83,108.97,10667.0,108.4373,108.5867,108.3577,108.4971,10667.0
2024-12-30 11:30:00,108.91,109.13,108.91,109.13,6599.0,108.4373,108.6564,108.4373,108.6564,6599.0
2024-12-30 11:40:00,109.15,109.4,108.81,108.81,11787.0,108.6763,108.9252,108.3377,108.3377,11787.0
2024-12-30 11:50:00,108.9,109.11,108.82,108.98,8198.0,108.4274,108.6364,108.3477,108.507,8198.0
2024-12-30 12:00:00,108.94,108.98,108.81,108.81,3408.0,108.4672,108.507,108.3377,108.3377,3408.0
2024-12-30 12:10:00,108.88,108.99,108.84,108.94,7541.0,108.4074,108.517,108.3676,108.4672,7541.0
2024-12-30 12:20:00,108.99,109.03,108.88,108.88,9253.0,108.517,108.5568,108.4074,108.4074,9253.0
2024-12-30 12:30:00,108.9,109.3,108.9,109.16,5792.0,108.4274,108.8256,108.4274,108.6862,5792.0
2024-12-30 12:40:00,109.14,109.3,109.02,109.23,15806.0,108.6663,108.8256,108.5468,108.7559,15806.0
2024-12-30 12:50:00,109.23,109.25,108.96,109.23,13487.0,108.7559,108.7758,108.4871,108.7559,13487.0
2024-12-30 13:00:00,109.19,109.24,109.03,109.19,8960.0,108.7161,108.7659,108.5568,108.7161,8960.0
2024-12-30 13:10:00,109.19,109.41,109.18,109.27,7585.0,108.7161,108.9351,108.7061,108.7958,7585.0
2024-12-30 13:20:00,109.27,109.34,109.15,109.16,6684.0,108.7958,108.8654,108.6763,108.6862,6684.0
2024-12-30 13:30:00,109.15,109.26,109.14,109.19,7002.0,108.6763,108.7858,108.6663,108.7161,7002.0
2024-12-30 13:40:00,109.19,109.31,109.15,109.29,8270.0,108.7161,108.8356,108.6763,108.8157,8270.0
2024-12-30 13:50:00,109.31,109.36,109.25,109.27,5719.0,108.8356,108.8854,108.7758,108.7958,5719.0
2024-12-30 14:00:00,109.27,109.33,109.2,109.33,8921.0,108.7958,108.8555,108.7261,108.8555,8921.0
2024-12-30 14:10:00,109.32,109.34,109.1,109.16,11792.0,108.8455,108.8654,108.6265,108.6862,11792.0
2024-12-30 14:20:00,109.11,109.11,108.96,108.98,11185.0,108.6364,108.6364,108.4871,108.507,11185.0
2024-12-30 14:30:00,108.98,109.04,108.92,108.98,11008.0,108.507,108.5667,108.4473,108.507,11008.0
2024-12-30 14:40:00,108.98,109.12,108.92,109.09,10973.0,108.507,108.6464,108.4473,108.6165,10973.0
2024-12-30 14:50:00,109.09,109.22,109.09,109.16,9350.0,108.6165,108.746,108.6165,108.6862,9350.0
2024-12-30 15:00:00,109.13,109.16,108.98,109.15,8639.0,108.6564,108.6862,108.507,108.6763,8639.0
2024-12-30 15:10:00,109.16,109.29,109.12,109.27,20744.0,108.6862,108.8157,108.6464,108.7958,20744.0
2024-12-30 15:20:00,109.26,109.33,108.94,108.94,14224.0,108.7858,108.8555,108.4672,108.4672,14224.0
2024-12-30 15:30:00,108.96,109.04,108.88,109.01,16331.0,108.4871,108.5667,108.4074,108.5369,16331.0
2024-12-30 15:40:00,108.99,109.29,108.96,109.09,22660.0,108.517,108.8157,108.4871,108.6165,22660.0
2024-12-30 15:50:00,109.1,109.15,108.78,108.88,106832.0,108.6265,108.6763,108.3079,108.4074,106832.0
2024-12-31 09:30:00,109.6,109.99,109.01,109.44,19655.0,109.1243,109.5126,108.5369,108.965,19655.0
2024-12-31 09:40:00,109.42,109.67,109.3,109.55,9083.0,108.9451,109.194,108.8256,109.0745,9083.0
2024-12-31 09:50:00,109.32,109.47,109.11,109.4,9632.0,108.8455,108.9949,108.6364,108.9252,9632.0
2024-12-31 10:00:00,109.46,109.67,109.39,109.58,23791.0,108.9849,109.194,108.9152,109.1044,23791.0
2024-12-31 10:10:00,109.54,109.62,109.29,109.55,13635.0,109.0646,109.1442,108.8157,109.0745,13635.0
2024-12-31 10:20:00,109.64,109.78,109.52,109.78,11196.0,109.1641,109.3035,109.0447,109.3035,11196.0
2024-12-31 10:30:00,109.59,109.79,109.3,109.79,4349.0,109.1144,109.3135,108.8256,109.3135,4349.0
2024-12-31 10:40:00,109.69,109.77,109.55,109.57,4305.0,109.2139,109.2936,109.0745,109.0944,4305.0
2024-12-31 10:50:00,109.6,109.66,109.37,109.39,3894.0,109.1243,109.1841,108.8953,108.9152,3894.0
2024-12-31 11:00:00,109.47,109.47,109.18,109.31,3830.0,108.9949,108.9949,108.7061,108.8356,3830.0
2024-12-31 11:10:00,109.27,109.42,109.26,109.37,4986.0,108.7958,108.9451,108.7858,108.8953,4986.0
2024-12-31 11:20:00,109.27,109.27,108.96,109.14,6041.0,108.7958,108.7958,108.4871,108.6663,6041.0
2024-12-31 11:30:00,109.11,109.18,109.03,109.18,7111.0,108.6364,108.7061,108.5568,108.7061,7111.0
2024-12-31 11:40:00,109.15,109.32,109.09,109.32,7688.0,108.6763,108.8455,108.6165,108.8455,7688.0
2024-12-31 11:50:00,109.3,109.31,109.17,109.19,3857.0,108.8256,108.8356,108.6962,108.7161,3857.0
2024-12-31 12:00:00,109.19,109.2,109.0,109.09,4419.0,108.7161,108.7261,108.5269,108.6165,4419.0
2024-12-31 12:10:00,109.09,109.13,109.01,109.12,4156.0,108.6165,108.6564,108.5369,108.6464,4156.0
2024-12-31 12:20:00,109.12,109.12,108.91,108.98,4855.0,108.6464,108.6464,108.4373,108.507,4855.0
2024-12-31 12:30:00,108.97,109.01,108.92,108.92,3548.0,108.4971,108.5369,108.4473,108.4473,3548.0
2024-12-31 12:40:00,108.93,109.08,108.92,109.08,6767.0,108.4572,108.6066,108.4473,108.6066,6767.0
2024-12-31 12:50:00,109.02,109.32,109.01,109.27,8035.0,108.5468,108.8455,108.5369,108.7958,8035.0
2024-12-31 13:00:00,109.23,109.3,109.14,109.15,2898.0,108.7559,108.8256,108.6663,108.6763,2898.0
2024-12-31 13:10:00,109.17,109.21,109.01,109.01,6073.0,108.6962,108.736,108.5369,108.5369,6073.0
2024-12-31 13:20:00,109.01,109.03,108.77,108.78,3861.0,108.5369,108.5568,108.2979,108.3079,3861.0
2024-12-31 13:30:00,108.78,108.9,108.7,108.84,7521.0,108.3079,108.4274,108.2282,108.3676,7521.0
2024-12-31 13:40:00,108.83,109.09,108.82,108.98,6330.0,108.3577,108.6165,108.3477,108.507,6330.0
2024-12-31 13:50:00,109.02,109.09,108.9,108.91,5335.0,108.5468,108.6165,108.4274,108.4373,5335.0
2024-12-31 14:00:00,108.86,109.04,108.77,109.04,15292.0,108.3875,108.5667,108.2979,108.5667,15292.0
2024-12-31 14:10:00,109.01,109.11,108.81,108.86,7102.0,108.5369,108.6364,108.3377,108.3875,7102.0
2024-12-31 14:20:00,108.9,108.93,108.79,108.84,5617.0,108.4274,108.4572,108.3178,108.3676,5617.0
2024-12-31 14:30:00,108.81,108.81,108.71,108.78,5474.0,108.3377,108.3377,108.2382,108.3079,5474.0
2024-12-31 14:40:00,108.83,108.83,108.56,108.7,11346.0,108.3577,108.3577,108.0888,108.2282,11346.0
2024-12-31 14:50:00,108.76,109.04,108.71,109.04,6831.0,108.288,108.5667,108.2382,108.5667,6831.0
2024-12-31 15:00:00,109.02,109.2,108.98,109.11,14127.0,108.5468,108.7261,108.507,108.6364,14127.0
2024-12-31 15:10:00,109.09,109.14,108.75,108.88,20568.0,108.6165,108.6663,108.278,108.4074,20568.0
2024-12-31 15:20:00,108.86,109.12,108.81,109.12,17496.0,108.3875,108.6464,108.3377,108.6464,17496.0
2024-12-31 15:30:00,109.05,109.11,108.82,108.82,10549.0,108.5767,108.6364,108.3477,108.3477,10549.0
2024-12-31 15:40:00,108.79,108.98,108.62,108.95,19044.0,108.3178,108.507,108.1486,108.4771,19044.0
2024-12-31 15:50:00,108.92,109.19,108.59,108.92,158394.0,108.4473,108.7161,108.1187,108.4473,158394.0
2025-01-02 09:30:00,110.18,110.42,109.53,109.83,23977.0,109.7018,109.9408,109.0546,109.3533,23977.0
2025-01-02 09:40:00,110.05,110.23,109.83,110.08,14498.0,109.5724,109.7516,109.3533,109.6022,14498.0
2025-01-02 09:50:00,110.08,110.49,110.06,110.15,13652.0,109.6022,110.0105,109.5823,109.6719,13652.0
2025-01-02 10:00:00,110.18,110.24,109.69,109.81,24970.0,109.7018,109.7615,109.2139,109.3334,24970.0
2025-01-02 10:10:00,109.73,109.8,109.42,109.48,13558.0,109.2538,109.3235,108.9451,109.0048,13558.0
2025-01-02 10:20:00,109.36,109.38,108.97,109.22,13160.0,108.8854,108.9053,108.4971,108.746,13160.0
2025-01-02 10:30:00,109.36,109.81,109.33,109.81,11253.0,108.8854,109.3334,108.8555,109.3334,11253.0
2025-01-02 10:40:00,109.88,110.02,109.77,110.02,6239.0,109.4031,109.5425,109.2936,109.5425,6239.0
2025-01-02 10:50:00,110.03,110.04,109.71,109.73,7232.0,109.5525,109.5624,109.2338,109.2538,7232.0
2025-01-02 11:00:00,109.79,109.79,109.16,109.23,26359.0,109.3135,109.3135,108.6862,108.7559,26359.0
2025-01-02 11:10:00,109.23,109.36,109.11,109.22,18392.0,108.7559,108.8854,108.6364,108.746,18392.0
2025-01-02 11:20:00,109.23,109.28,108.9,109.12,9114.0,108.7559,108.8057,108.4274,108.6464,9114.0
2025-01-02 11:30:00,109.03,109.05,108.7,109.0,14927.0,108.5568,108.5767,108.2282,108.5269,14927.0
2025-01-02 11:40:00,109.04,109.09,108.89,108.9,7040.0,108.5667,108.6165,108.4174,108.4274,7040.0
2025-01-02 11:50:00,108.91,109.07,108.74,108.77,15176.0,108.4373,108.5966,108.2681,108.2979,15176.0
2025-01-02 12:00:00,108.83,108.86,108.69,108.78,9819.0,108.3577,108.3875,108.2183,108.3079,9819.0
2025-01-02 12:10:00,108.78,109.13,108.77,109.02,21115.0,108.3079,108.6564,108.2979,108.5468,21115.0
2025-01-02 12:20:00,109.02,109.02,108.35,108.41,11016.0,108.5468,108.5468,107.8797,107.9395,11016.0
2025-01-02 12:30:00,108.34,108.34,107.9,108.03,15183.0,107.8698,107.8698,107.4317,107.5611,15183.0
2025-01-02 12:40:00,108.02,108.13,107.82,107.84,13654.0,107.5512,107.6607,107.352,107.372,13654.0
2025-01-02 12:50:00,107.81,108.14,107.79,107.96,7946.0,107.3421,107.6707,107.3222,107.4914,7946.0
2025-01-02 13:00:00,107.96,107.97,107.61,107.76,11748.0,107.4914,107.5014,107.143,107.2923,11748.0
2025-01-02 13:10:00,107.72,107.72,107.44,107.61,9695.0,107.2525,107.2525,106.9737,107.143,9695.0
2025-01-02 13:20:00,107.63,107.68,107.36,107.48,10623.0,107.1629,107.2127,106.894,107.0135,10623.0
2025-01-02 13:30:00,107.42,107.61,107.32,107.52,17742.0,106.9538,107.143,106.8542,107.0533,17742.0
2025-01-02 13:40:00,107.43,107.49,107.23,107.4,12065.0,106.9637,107.0235,106.7646,106.9339,12065.0
2025-01-02 13:50:00,107.36,107.52,107.18,107.52,10476.0,106.894,107.0533,106.7148,107.0533,10476.0
2025-01-02 14:00:00,107.52,107.66,107.37,107.66,14052.0,107.0533,107.1927,106.904,107.1927,14052.0
2025-01-02 14:10:00,107.65,107.72,107.42,107.6,36732.0,107.1828,107.2525,106.9538,107.133,36732.0
2025-01-02 14:20:00,107.6,107.89,107.5,107.88,13302.0,107.133,107.4217,107.0334,107.4118,13302.0
2025-01-02 14:30:00,107.9,107.9,107.6,107.7,12539.0,107.4317,107.4317,107.133,107.2326,12539.0
2025-01-02 14:40:00,107.78,107.79,107.48,107.62,16628.0,107.3122,107.3222,107.0135,107.1529,16628.0
2025-01-02 14:50:00,107.65,107.75,107.44,107.44,8742.0,107.1828,107.2823,106.9737,106.9737,8742.0
2025-01-02 15:00:00,107.46,107.81,107.45,107.78,13395.0,106.9936,107.3421,106.9837,107.3122,13395.0
2025-01-02 15:10:00,107.76,107.81,107.57,107.7,23703.0,107.2923,107.3421,107.1031,107.2326,23703.0
2025-01-02 15:20:00,107.69,107.91,107.66,107.8,25120.0,107.2226,107.4417,107.1927,107.3321,25120.0
2025-01-02 15:30:00,107.78,107.86,107.38,107.39,20975.0,107.3122,107.3919,106.914,106.9239,20975.0
2025-01-02 15:40:00,107.36,107.67,107.33,107.64,22547.0,106.894,107.2027,106.8642,107.1728,22547.0
2025-01-02 15:50:00,107.66,107.86,107.46,107.68,130918.0,107.1927,107.3919,106.9936,107.2127,130918.0
2025-01-03 09:30:00,110.49,111.0,108.97,109.4,69847.0,110.0105,110.5182,108.4971,108.9252,69847.0
2025-01-03 09:40:00,109.39,109.74,109.04,109.08,38711.0,108.9152,109.2637,108.5667,108.6066,38711.0
2025-01-03 09:50:00,109.08,109.48,108.91,109.34,24794.0,108.6066,109.0048,108.4373,108.8654,24794.0
2025-01-03 10:00:00,109.27,109.36,108.76,109.21,68223.0,108.7958,108.8854,108.288,108.736,68223.0
2025-01-03 10:10:00,109.38,109.76,109.27,109.69,26882.0,108.9053,109.2836,108.7958,109.2139,26882.0
2025-01-03 10:20:00,109.75,110.38,109.69,110.18,29065.0,109.2737,109.9009,109.2139,109.7018,29065.0
2025-01-03 10:30:00,110.13,110.39,109.89,110.12,24439.0,109.652,109.9109,109.4131,109.6421,24439.0
2025-01-03 10:40:00,110.12,110.12,109.58,109.81,25923.0,109.6421,109.6421,109.1044,109.3334,25923.0
2025-01-03 10:50:00,109.86,110.0,109.72,109.83,25455.0,109.3832,109.5226,109.2438,109.3533,25455.0
2025-01-03 11:00:00,109.94,110.07,109.73,109.85,20183.0,109.4628,109.5923,109.2538,109.3732,20183.0
2025-01-03 11:10:00,109.94,110.02,109.77,109.97,19593.0,109.4628,109.5425,109.2936,109.4927,19593.0
2025-01-03 11:20:00,109.99,110.0,109.69,109.76,16302.0,109.5126,109.5226,109.2139,109.2836,16302.0
2025-01-03 11:30:00,109.73,109.91,109.73,109.88,24476.0,109.2538,109.433,109.2538,109.4031,24476.0
2025-01-03 11:40:00,109.93,110.04,109.87,109.92,17108.0,109.4529,109.5624,109.3931,109.4429,17108.0
2025-01-03 11:50:00,109.92,110.06,109.76,109.99,40077.0,109.4429,109.5823,109.2836,109.5126,40077.0
2025-01-03 12:00:00,109.97,110.27,109.85,110.16,11584.0,109.4927,109.7914,109.3732,109.6819,11584.0
2025-01-03 12:10:00,110.13,110.3,110.04,110.19,8547.0,109.652,109.8213,109.5624,109.7118,8547.0
2025-01-03 12:20:00,110.19,110.27,110.01,110.02,10884.0,109.7118,109.7914,109.5325,109.5425,10884.0
2025-01-03 12:30:00,109.99,110.01,109.86,109.95,9341.0,109.5126,109.5325,109.3832,109.4728,9341.0
2025-01-03 12:40:00,109.91,110.0,109.73,109.79,6188.0,109.433,109.5226,109.2538,109.3135,6188.0
2025-01-03 12:50:00,109.86,109.91,109.66,109.72,6580.0,109.3832,109.433,109.1841,109.2438,6580.0
2025-01-03 13:00:00,109.71,109.74,109.63,109.66,10734.0,109.2338,109.2637,109.1542,109.1841,10734.0
2025-01-03 13:10:00,109.7,109.77,109.59,109.7,15049.0,109.2239,109.2936,109.1144,109.2239,15049.0
2025-01-03 13:20:00,109.75,109.96,109.72,109.95,7406.0,109.2737,109.4828,109.2438,109.4728,7406.0
2025-01-03 13:30:00,109.9,110.01,109.87,110.0,8553.0,109.423,109.5325,109.3931,109.5226,8553.0
2025-01-03 13:40:00,109.93,110.01,109.79,109.9,11002.0,109.4529,109.5325,109.3135,109.423,11002.0
2025-01-03 13:50:00,109.89,109.9,109.61,109.73,11825.0,109.4131,109.423,109.1343,109.2538,11825.0
2025-01-03 14:00:00,109.75,109.82,109.67,109.79,8090.0,109.2737,109.3434,109.194,109.3135,8090.0
2025-01-03 14:10:00,109.78,109.91,109.71,109.82,12617.0,109.3035,109.433,109.2338,109.3434,12617.0
2025-01-03 14:20:00,109.81,109.87,109.75,109.8,12801.0,109.3334,109.3931,109.2737,109.3235,12801.0
2025-01-03 14:30:00,109.8,109.96,109.7,109.96,25468.0,109.3235,109.4828,109.2239,109.4828,25468.0
2025-01-03 14:40:00,109.95,110.07,109.89,109.93,14192.0,109.4728,109.5923,109.4131,109.4529,14192.0
2025-01-03 14:50:00,109.94,110.05,109.9,110.02,10342.0,109.4628,109.5724,109.423,109.5425,10342.0
2025-01-03 15:00:00,110.05,110.23,109.96,110.01,18942.0,109.5724,109.7516,109.4828,109.5325,18942.0
2025-01-03 15:10:00,109.98,110.08,109.98,110.03,9973.0,109.5027,109.6022,109.5027,109.5525,9973.0
2025-01-03 15:20:00,110.01,110.21,110.0,110.17,17327.0,109.5325,109.7317,109.5226,109.6918,17327.0
2025-01-03 15:30:00,110.19,110.26,110.0,110.09,18919.0,109.7118,109.7815,109.5226,109.6122,18919.0
2025-01-03 15:40:00,110.09,110.09,109.82,109.96,25329.0,109.6122,109.6122,109.3434,109.4828,25329.0
2025-01-03 15:50:00,109.94,110.24,109.71,110.03,260185.0,109.4628,109.7615,109.2338,109.5525,260185.0
2025-01-06 09:30:00,110.71,110.94,110.08,110.35,28753.0,110.2295,110.4585,109.6022,109.8711,28753.0
2025-01-06 09:40:00,110.35,111.23,110.35,110.95,15363.0,109.8711,110.7472,109.8711,110.4685,15363.0
2025-01-06 09:50:00,110.87,111.29,110.73,111.26,28855.0,110.3888,110.807,110.2494,110.7771,28855.0
2025-01-06 10:00:00,111.24,111.64,111.2,111.45,10798.0,110.7572,111.1555,110.7174,110.9663,10798.0
2025-01-06 10:10:00,111.45,111.45,110.56,110.7,13035.0,110.9663,110.9663,110.0802,110.2195,13035.0
2025-01-06 10:20:00,110.69,110.7,110.48,110.56,9004.0,110.2096,110.2195,110.0005,110.0802,9004.0
2025-01-06 10:30:00,110.55,110.87,110.52,110.64,13436.0,110.0702,110.3888,110.0403,110.1598,13436.0
2025-01-06 10:40:00,110.56,110.63,110.39,110.45,18111.0,110.0802,110.1498,109.9109,109.9706,18111.0
2025-01-06 10:50:00,110.44,110.81,110.44,110.7,9419.0,109.9607,110.3291,109.9607,110.2195,9419.0
2025-01-06 11:00:00,110.66,111.0,110.66,110.79,26038.0,110.1797,110.5182,110.1797,110.3092,26038.0
2025-01-06 11:10:00,110.79,111.07,110.77,111.04,10417.0,110.3092,110.5879,110.2892,110.5581,10417.0
2025-01-06 11:20:00,111.04,111.27,110.99,110.99,8784.0,110.5581,110.7871,110.5083,110.5083,8784.0
2025-01-06 11:30:00,110.93,111.07,110.86,110.92,9272.0,110.4485,110.5879,110.3789,110.4386,9272.0
2025-01-06 11:40:00,110.93,110.99,110.76,110.96,10313.0,110.4485,110.5083,110.2793,110.4784,10313.0
2025-01-06 11:50:00,110.94,111.06,110.86,111.0,7399.0,110.4585,110.578,110.3789,110.5182,7399.0
2025-01-06 12:00:00,110.93,111.04,110.73,110.77,7335.0,110.4485,110.5581,110.2494,110.2892,7335.0
2025-01-06 12:10:00,110.75,110.75,110.55,110.56,5721.0,110.2693,110.2693,110.0702,110.0802,5721.0
2025-01-06 12:20:00,110.51,110.51,110.36,110.5,10427.0,110.0304,110.0304,109.881,110.0204,10427.0
2025-01-06 12:30:00,110.5,110.64,110.48,110.55,6839.0,110.0204,110.1598,110.0005,110.0702,6839.0
2025-01-06 12:40:00,110.64,110.64,110.44,110.48,5670.0,110.1598,110.1598,109.9607,110.0005,5670.0
2025-01-06 12:50:00,110.47,110.62,110.4,110.62,5799.0,109.9905,110.1399,109.9208,110.1399,5799.0
2025-01-06 13:00:00,110.61,110.66,110.45,110.56,18842.0,110.1299,110.1797,109.9706,110.0802,18842.0
2025-01-06 13:10:00,110.5,110.59,110.36,110.44,15779.0,110.0204,110.11,109.881,109.9607,15779.0
2025-01-06 13:20:00,110.44,110.51,110.41,110.41,4870.0,109.9607,110.0304,109.9308,109.9308,4870.0
2025-01-06 13:30:00,110.44,110.45,110.17,110.25,12067.0,109.9607,109.9706,109.6918,109.7715,12067.0
2025-01-06 13:40:00,110.24,110.25,110.02,110.13,14088.0,109.7615,109.7715,109.5425,109.652,14088.0
2025-01-06 13:50:00,110.05,110.26,110.03,110.19,9697.0,109.5724,109.7815,109.5525,109.7118,9697.0
2025-01-06 14:00:00,110.14,110.22,110.08,110.21,22603.0,109.662,109.7416,109.6022,109.7317,22603.0
2025-01-06 14:10:00,110.2,110.36,110.19,110.23,15344.0,109.7217,109.881,109.7118,109.7516,15344.0
2025-01-06 14:20:00,110.23,110.24,109.92,109.95,8314.0,109.7516,109.7615,109.4429,109.4728,8314.0
2025-01-06 14:30:00,109.97,110.06,109.83,109.88,25661.0,109.4927,109.5823,109.3533,109.4031,25661.0
2025-01-06 14:40:00,109.89,109.89,109.7,109.72,17598.0,109.4131,109.4131,109.2239,109.2438,17598.0
2025-01-06 14:50:00,109.69,109.73,109.44,109.44,13977.0,109.2139,109.2538,108.965,108.965,13977.0
2025-01-06 15:00:00,109.44,109.51,109.19,109.24,60005.0,108.965,109.0347,108.7161,108.7659,60005.0
2025-01-06 15:10:00,109.22,109.22,108.82,108.93,19053.0,108.746,108.746,108.3477,108.4572,19053.0
2025-01-06 15:20:00,108.92,109.0,108.71,108.95,17602.0,108.4473,108.5269,108.2382,108.4771,17602.0
2025-01-06 15:30:00,108.97,109.04,108.8,108.94,79738.0,108.4971,108.5667,108.3278,108.4672,79738.0
2025-01-06 15:40:00,108.92,108.92,108.6,108.67,40606.0,108.4473,108.4473,108.1287,108.1984,40606.0
2025-01-06 15:50:00,108.67,108.96,108.65,108.93,153851.0,108.1984,108.4871,108.1784,108.4572,153851.0
2025-01-07 09:30:00,108.52,109.59,108.52,109.22,25019.0,108.049,109.1144,108.049,108.746,25019.0
2025-01-07 09:40:00,109.1,109.63,109.1,109.43,31009.0,108.6265,109.1542,108.6265,108.9551,31009.0
2025-01-07 09:50:00,109.48,109.7,109.42,109.61,10958.0,109.0048,109.2239,108.9451,109.1343,10958.0
2025-01-07 10:00:00,109.55,109.55,107.79,107.95,53289.0,109.0745,109.0745,107.3222,107.4815,53289.0
2025-01-07 10:10:00,107.89,108.36,107.85,108.3,40869.0,107.4217,107.8897,107.3819,107.83,40869.0
2025-01-07 10:20:00,108.37,108.54,108.28,108.47,17776.0,107.8997,108.0689,107.81,107.9992,17776.0
2025-01-07 10:30:00,108.39,108.52,108.03,108.03,28674.0,107.9196,108.049,107.5611,107.5611,28674.0
2025-01-07 10:40:00,108.03,108.08,107.75,107.84,28514.0,107.5611,107.6109,107.2823,107.372,28514.0
2025-01-07 10:50:00,107.84,108.46,107.83,108.42,24188.0,107.372,107.9893,107.362,107.9494,24188.0
2025-01-07 11:00:00,108.45,108.6,108.24,108.41,18740.0,107.9793,108.1287,107.7702,107.9395,18740.0
2025-01-07 11:10:00,108.36,108.37,107.77,107.98,70803.0,107.8897,107.8997,107.3023,107.5114,70803.0
2025-01-07 11:20:00,107.98,108.47,107.93,108.45,32290.0,107.5114,107.9992,107.4616,107.9793,32290.0
2025-01-07 11:30:00,108.33,108.34,108.1,108.33,21240.0,107.8598,107.8698,107.6308,107.8598,21240.0
2025-01-07 11:40:00,108.21,108.36,108.04,108.26,5373.0,107.7404,107.8897,107.5711,107.7901,5373.0
2025-01-07 11:50:00,108.2,108.21,107.76,107.76,8111.0,107.7304,107.7404,107.2923,107.2923,8111.0
2025-01-07 12:00:00,107.81,107.93,107.8,107.8,2699.0,107.3421,107.4616,107.3321,107.3321,2699.0
2025-01-07 12:10:00,107.81,108.21,107.78,108.19,9879.0,107.3421,107.7404,107.3122,107.7204,9879.0
2025-01-07 12:20:00,108.2,108.29,108.13,108.29,7245.0,107.7304,107.82,107.6607,107.82,7245.0
2025-01-07 12:30:00,108.27,108.45,108.15,108.16,11102.0,107.8001,107.9793,107.6806,107.6906,11102.0
2025-01-07 12:40:00,108.05,108.07,107.93,107.95,7697.0,107.581,107.601,107.4616,107.4815,7697.0
2025-01-07 12:50:00,108.0,108.08,107.95,108.04,7367.0,107.5313,107.6109,107.4815,107.5711,7367.0
2025-01-07 13:00:00,108.03,108.24,108.03,108.15,9471.0,107.5611,107.7702,107.5611,107.6806,9471.0
2025-01-07 13:10:00,108.23,108.36,108.1,108.36,4686.0,107.7603,107.8897,107.6308,107.8897,4686.0
2025-01-07 13:20:00,108.39,108.42,108.29,108.37,7040.0,107.9196,107.9494,107.82,107.8997,7040.0
2025-01-07 13:30:00,108.36,108.59,108.31,108.55,12288.0,107.8897,108.1187,107.8399,108.0789,12288.0
2025-01-07 13:40:00,108.55,108.63,108.42,108.53,7712.0,108.0789,108.1585,107.9494,108.059,7712.0
2025-01-07 13:50:00,108.54,108.56,108.47,108.55,5133.0,108.0689,108.0888,107.9992,108.0789,5133.0
2025-01-07 14:00:00,108.54,108.7,108.47,108.68,10531.0,108.0689,108.2282,107.9992,108.2083,10531.0
2025-01-07 14:10:00,108.69,108.75,108.53,108.59,12767.0,108.2183,108.278,108.059,108.1187,12767.0
2025-01-07 14:20:00,108.56,108.61,108.43,108.48,12284.0,108.0888,108.1386,107.9594,108.0092,12284.0
2025-01-07 14:30:00,108.47,108.55,108.39,108.45,7737.0,107.9992,108.0789,107.9196,107.9793,7737.0
2025-01-07 14:40:00,108.47,108.64,108.42,108.47,8807.0,107.9992,108.1685,107.9494,107.9992,8807.0
2025-01-07 14:50:00,108.44,108.52,108.39,108.44,9420.0,107.9694,108.049,107.9196,107.9694,9420.0
2025-01-07 15:00:00,108.44,108.44,108.19,108.38,24179.0,107.9694,107.9694,107.7204,107.9096,24179.0
2025-01-07 15:10:00,108.36,108.52,108.24,108.27,26661.0,107.8897,108.049,107.7702,107.8001,26661.0
2025-01-07 15:20:00,108.34,108.34,108.04,108.1,16568.0,107.8698,107.8698,107.5711,107.6308,16568.0
2025-01-07 15:30:00,108.13,108.19,107.7,107.93,32473.0,107.6607,107.7204,107.2326,107.4616,32473.0
2025-01-07 15:40:00,107.95,108.06,107.55,107.62,26909.0,107.4815,107.591,107.0832,107.1529,26909.0
2025-01-07 15:50:00,107.67,107.9,107.66,107.83,153989.0,107.2027,107.4317,107.1927,107.362,153989.0
2025-01-08 09:30:00,108.0,108.15,107.15,107.41,81620.0,107.5313,107.6806,106.685,106.9438,81620.0
2025-01-08 09:40:00,107.36,107.36,106.81,107.23,26599.0,106.894,106.894,106.3464,106.7646,26599.0
2025-01-08 09:50:00,107.25,107.35,107.08,107.23,24243.0,106.7845,106.8841,106.6153,106.7646,24243.0
2025-01-08 10:00:00,107.23,108.91,107.23,108.66,83685.0,106.7646,108.4373,106.7646,108.1884,83685.0
2025-01-08 10:10:00,108.77,108.86,108.21,108.38,30048.0,108.2979,108.3875,107.7404,107.9096,30048.0
2025-01-08 10:20:00,108.48,108.48,108.09,108.26,15491.0,108.0092,108.0092,107.6209,107.7901,15491.0
2025-01-08 10:30:00,108.18,108.47,108.01,108.35,13264.0,107.7105,107.9992,107.5412,107.8797,13264.0
2025-01-08 10:40:00,108.27,108.64,108.26,108.62,21509.0,107.8001,108.1685,107.7901,108.1486,21509.0
2025-01-08 10:50:00,108.64,109.52,108.64,109.51,26079.0,108.1685,109.0447,108.1685,109.0347,26079.0
2025-01-08 11:00:00,109.52,110.35,109.45,110.15,43031.0,109.0447,109.8711,108.975,109.6719,43031.0
2025-01-08 11:10:00,110.23,110.3,109.76,110.03,38048.0,109.7516,109.8213,109.2836,109.5525,38048.0
2025-01-08 11:20:00,110.07,110.21,109.86,109.93,39195.0,109.5923,109.7317,109.3832,109.4529,39195.0
2025-01-08 11:30:00,109.85,110.13,109.62,110.1,18167.0,109.3732,109.652,109.1442,109.6221,18167.0
2025-01-08 11:40:00,110.05,110.29,109.86,109.9,50780.0,109.5724,109.8113,109.3832,109.423,50780.0
2025-01-08 11:50:00,109.89,109.99,109.81,109.88,12038.0,109.4131,109.5126,109.3334,109.4031,12038.0
2025-01-08 12:00:00,109.9,109.94,109.41,109.6,16002.0,109.423,109.4628,108.9351,109.1243,16002.0
2025-01-08 12:10:00,109.56,109.64,109.38,109.51,27006.0,109.0845,109.1641,108.9053,109.0347,27006.0
2025-01-08 12:20:00,109.54,109.54,109.3,109.36,11265.0,109.0646,109.0646,108.8256,108.8854,11265.0
2025-01-08 12:30:00,109.44,109.46,109.04,109.06,22968.0,108.965,108.9849,108.5667,108.5867,22968.0
2025-01-08 12:40:00,109.09,109.34,109.09,109.28,12098.0,108.6165,108.8654,108.6165,108.8057,12098.0
2025-01-08 12:50:00,109.31,109.64,109.25,109.54,31425.0,108.8356,109.1641,108.7758,109.0646,31425.0
2025-01-08 13:00:00,109.45,109.8,109.45,109.6,51371.0,108.975,109.3235,108.975,109.1243,51371.0
2025-01-08 13:10:00,109.6,109.75,109.51,109.55,14777.0,109.1243,109.2737,109.0347,109.0745,14777.0
2025-01-08 13:20:00,109.55,109.72,109.51,109.59,65178.0,109.0745,109.2438,109.0347,109.1144,65178.0
2025-01-08 13:30:00,109.63,109.65,109.5,109.6,19447.0,109.1542,109.1741,109.0248,109.1243,19447.0
2025-01-08 13:40:00,109.6,109.84,109.45,109.45,12754.0,109.1243,109.3633,108.975,108.975,12754.0
2025-01-08 13:50:00,109.46,109.49,109.17,109.32,12342.0,108.9849,109.0148,108.6962,108.8455,12342.0
2025-01-08 14:00:00,109.28,109.77,109.27,109.7,12404.0,108.8057,109.2936,108.7958,109.2239,12404.0
2025-01-08 14:10:00,109.72,109.77,109.49,109.77,10114.0,109.2438,109.2936,109.0148,109.2936,10114.0
2025-01-08 14:20:00,109.88,110.07,109.84,109.92,11392.0,109.4031,109.5923,109.3633,109.4429,11392.0
2025-01-08 14:30:00,109.92,109.98,109.82,109.84,24290.0,109.4429,109.5027,109.3434,109.3633,24290.0
2025-01-08 14:40:00,109.89,110.01,109.74,109.97,10355.0,109.4131,109.5325,109.2637,109.4927,10355.0
2025-01-08 14:50:00,110.0,110.16,109.89,110.05,19269.0,109.5226,109.6819,109.4131,109.5724,19269.0
2025-01-08 15:00:00,110.05,110.26,110.0,110.14,122302.0,109.5724,109.7815,109.5226,109.662,122302.0
2025-01-08 15:10:00,110.14,110.43,110.13,110.24,33091.0,109.662,109.9507,109.652,109.7615,33091.0
2025-01-08 15:20:00,110.28,110.33,110.2,110.25,24737.0,109.8014,109.8512,109.7217,109.7715,24737.0
2025-01-08 15:30:00,110.26,110.37,110.17,110.26,38260.0,109.7815,109.891,109.6918,109.7815,38260.0
2025-01-08 15:40:00,110.26,110.54,110.14,110.54,48635.0,109.7815,110.0602,109.662,110.0602,48635.0
2025-01-08 15:50:00,110.6,110.68,110.25,110.45,261043.0,110.12,110.1996,109.7715,109.9706,261043.0
2025-01-10 09:30:00,109.65,109.98,108.9,109.33,68185.0,109.1741,109.5027,108.4274,108.8555,68185.0
2025-01-10 09:40:00,109.46,110.09,109.27,109.57,26181.0,108.9849,109.6122,108.7958,109.0944,26181.0
2025-01-10 09:50:00,109.58,109.89,109.47,109.6,32052.0,109.1044,109.4131,108.9949,109.1243,32052.0
2025-01-10 10:00:00,109.65,109.65,108.51,108.71,22965.0,109.1741,109.1741,108.0391,108.2382,22965.0
2025-01-10 10:10:00,108.75,109.28,108.53,109.12,13282.0,108.278,108.8057,108.059,108.6464,13282.0
2025-01-10 10:20:00,109.18,109.38,109.0,109.21,21608.0,108.7061,108.9053,108.5269,108.736,21608.0
2025-01-10 10:30:00,109.0,109.27,108.75,108.92,17581.0,108.5269,108.7958,108.278,108.4473,17581.0
2025-01-10 10:40:00,108.99,109.07,108.67,108.93,19095.0,108.517,108.5966,108.1984,108.4572,19095.0
2025-01-10 10:50:00,108.97,109.07,108.77,108.87,14889.0,108.4971,108.5966,108.2979,108.3975,14889.0
2025-01-10 11:00:00,108.84,108.94,108.61,108.84,14095.0,108.3676,108.4672,108.1386,108.3676,14095.0
2025-01-10 11:10:00,108.81,109.14,108.73,108.85,28946.0,108.3377,108.6663,108.2581,108.3776,28946.0
2025-01-10 11:20:00,108.75,108.98,108.75,108.97,14760.0,108.278,108.507,108.278,108.4971,14760.0
2025-01-10 11:30:00,108.97,109.01,108.66,108.99,20425.0,108.4971,108.5369,108.1884,108.517,20425.0
2025-01-10 11:40:00,108.88,109.11,108.78,108.84,18352.0,108.4074,108.6364,108.3079,108.3676,18352.0
2025-01-10 11:50:00,108.78,108.87,108.51,108.55,11941.0,108.3079,108.3975,108.0391,108.0789,11941.0
2025-01-10 12:00:00,108.57,108.62,108.39,108.48,10802.0,108.0988,108.1486,107.9196,108.0092,10802.0
2025-01-10 12:10:00,108.55,108.55,108.35,108.46,7605.0,108.0789,108.0789,107.8797,107.9893,7605.0
2025-01-10 12:20:00,108.51,108.61,108.32,108.51,14511.0,108.0391,108.1386,107.8499,108.0391,14511.0
2025-01-10 12:30:00,108.46,108.69,108.43,108.65,35947.0,107.9893,108.2183,107.9594,108.1784,35947.0
2025-01-10 12:40:00,108.63,108.71,108.53,108.69,13843.0,108.1585,108.2382,108.059,108.2183,13843.0
2025-01-10 12:50:00,108.66,108.7,108.5,108.62,19856.0,108.1884,108.2282,108.0291,108.1486,19856.0
2025-01-10 13:00:00,108.61,108.61,108.2,108.33,19632.0,108.1386,108.1386,107.7304,107.8598,19632.0
2025-01-10 13:10:00,108.33,108.36,107.98,108.05,20723.0,107.8598,107.8897,107.5114,107.581,20723.0
2025-01-10 13:20:00,108.06,108.31,108.06,108.19,9950.0,107.591,107.8399,107.591,107.7204,9950.0
2025-01-10 13:30:00,108.13,108.5,108.11,108.42,18876.0,107.6607,108.0291,107.6408,107.9494,18876.0
2025-01-10 13:40:00,108.45,108.66,108.33,108.34,12498.0,107.9793,108.1884,107.8598,107.8698,12498.0
2025-01-10 13:50:00,108.32,108.58,108.32,108.51,8939.0,107.8499,108.1087,107.8499,108.0391,8939.0
2025-01-10 14:00:00,108.5,108.5,108.1,108.13,8379.0,108.0291,108.0291,107.6308,107.6607,8379.0
2025-01-10 14:10:00,108.13,108.23,108.04,108.11,16480.0,107.6607,107.7603,107.5711,107.6408,16480.0
2025-01-10 14:20:00,108.12,108.19,107.9,107.97,17871.0,107.6507,107.7204,107.4317,107.5014,17871.0
2025-01-10 14:30:00,107.91,107.92,107.56,107.71,16387.0,107.4417,107.4516,107.0932,107.2425,16387.0
2025-01-10 14:40:00,107.71,107.74,107.53,107.6,13144.0,107.2425,107.2724,107.0633,107.133,13144.0
2025-01-10 14:50:00,107.64,107.9,107.62,107.76,15839.0,107.1728,107.4317,107.1529,107.2923,15839.0
2025-01-10 15:00:00,107.74,107.83,107.61,107.83,31890.0,107.2724,107.362,107.143,107.362,31890.0
2025-01-10 15:10:00,107.82,107.9,107.46,107.63,33599.0,107.352,107.4317,106.9936,107.1629,33599.0
2025-01-10 15:20:00,107.65,107.88,107.63,107.69,38407.0,107.1828,107.4118,107.1629,107.2226,38407.0
2025-01-10 15:30:00,107.65,107.99,107.64,107.8,47224.0,107.1828,107.5213,107.1728,107.3321,47224.0
2025-01-10 15:40:00,107.8,107.83,107.54,107.56,45379.0,107.3321,107.362,107.0733,107.0932,45379.0
2025-01-10 15:50:00,107.58,107.76,107.42,107.62,176620.0,107.1131,107.2923,106.9538,107.1529,176620.0
2025-01-13 09:30:00,107.32,107.9,107.05,107.32,27651.0,106.8542,107.4317,106.5854,106.8542,27651.0
2025-01-13 09:40:00,107.35,108.05,107.14,107.89,18533.0,106.8841,107.581,106.675,107.4217,18533.0
2025-01-13 09:50:00,107.93,108.3,107.73,108.24,11209.0,107.4616,107.83,107.2624,107.7702,11209.0
2025-01-13 10:00:00,108.27,108.32,107.88,108.07,36129.0,107.8001,107.8499,107.4118,107.601,36129.0
2025-01-13 10:10:00,107.97,108.06,107.84,107.84,8396.0,107.5014,107.591,107.372,107.372,8396.0
2025-01-13 10:20:00,107.85,108.1,107.52,107.69,21219.0,107.3819,107.6308,107.0533,107.2226,21219.0
2025-01-13 10:30:00,107.68,107.8,107.54,107.66,16061.0,107.2127,107.3321,107.0733,107.1927,16061.0
2025-01-13 10:40:00,107.68,107.97,107.57,107.89,11639.0,107.2127,107.5014,107.1031,107.4217,11639.0
2025-01-13 10:50:00,107.84,108.03,107.71,107.98,16373.0,107.372,107.5611,107.2425,107.5114,16373.0
2025-01-13 11:00:00,107.97,107.99,107.46,107.69,20368.0,107.5014,107.5213,106.9936,107.2226,20368.0
2025-01-13 11:10:00,107.7,108.11,107.67,108.11,10141.0,107.2326,107.6408,107.2027,107.6408,10141.0
2025-01-13 11:20:00,108.0,108.31,107.99,108.28,21469.0,107.5313,107.8399,107.5213,107.81,21469.0
2025-01-13 11:30:00,108.23,108.23,107.93,107.93,4940.0,107.7603,107.7603,107.4616,107.4616,4940.0
2025-01-13 11:40:00,107.98,108.22,107.98,108.06,13846.0,107.5114,107.7503,107.5114,107.591,13846.0
2025-01-13 11:50:00,108.11,108.13,107.84,107.87,6946.0,107.6408,107.6607,107.372,107.4018,6946.0
2025-01-13 12:00:00,107.85,108.21,107.83,108.17,8664.0,107.3819,107.7404,107.362,107.7005,8664.0
2025-01-13 12:10:00,108.19,108.39,108.04,108.26,8661.0,107.7204,107.9196,107.5711,107.7901,8661.0
2025-01-13 12:20:00,108.27,108.33,108.16,108.28,5254.0,107.8001,107.8598,107.6906,107.81,5254.0
2025-01-13 12:30:00,108.19,108.25,108.04,108.1,11253.0,107.7204,107.7802,107.5711,107.6308,11253.0
2025-01-13 12:40:00,108.07,108.21,108.05,108.15,9019.0,107.601,107.7404,107.581,107.6806,9019.0
2025-01-13 12:50:00,108.15,108.2,107.91,108.19,12603.0,107.6806,107.7304,107.4417,107.7204,12603.0
2025-01-13 13:00:00,108.13,108.22,108.0,108.18,14817.0,107.6607,107.7503,107.5313,107.7105,14817.0
2025-01-13 13:10:00,108.19,108.37,108.17,108.32,13129.0,107.7204,107.8997,107.7005,107.8499,13129.0
2025-01-13 13:20:00,108.38,108.48,108.18,108.45,9122.0,107.9096,108.0092,107.7105,107.9793,9122.0
2025-01-13 13:30:00,108.48,108.64,108.43,108.56,20969.0,108.0092,108.1685,107.9594,108.0888,20969.0
2025-01-13 13:40:00,108.57,108.76,108.5,108.69,16351.0,108.0988,108.288,108.0291,108.2183,16351.0
2025-01-13 13:50:00,108.58,108.75,108.54,108.66,12831.0,108.1087,108.278,108.0689,108.1884,12831.0
2025-01-13 14:00:00,108.64,108.78,108.44,108.78,30081.0,108.1685,108.3079,107.9694,108.3079,30081.0
2025-01-13 14:10:00,108.8,108.83,108.62,108.62,11464.0,108.3278,108.3577,108.1486,108.1486,11464.0
2025-01-13 14:20:00,108.61,108.9,108.61,108.83,12772.0,108.1386,108.4274,108.1386,108.3577,12772.0
2025-01-13 14:30:00,108.84,108.89,108.69,108.88,21404.0,108.3676,108.4174,108.2183,108.4074,21404.0
2025-01-13 14:40:00,108.88,108.96,108.62,108.69,12263.0,108.4074,108.4871,108.1486,108.2183,12263.0
2025-01-13 14:50:00,108.69,108.84,108.61,108.78,10859.0,108.2183,108.3676,108.1386,108.3079,10859.0
2025-01-13 15:00:00,108.75,108.88,108.64,108.75,15696.0,108.278,108.4074,108.1685,108.278,15696.0
2025-01-13 15:10:00,108.72,108.73,108.56,108.66,15630.0,108.2481,108.2581,108.0888,108.1884,15630.0
2025-01-13 15:20:00,108.68,108.78,108.61,108.7,24056.0,108.2083,108.3079,108.1386,108.2282,24056.0
2025-01-13 15:30:00,108.66,108.74,108.51,108.61,25020.0,108.1884,108.2681,108.0391,108.1386,25020.0
2025-01-13 15:40:00,108.61,108.69,108.49,108.62,27678.0,108.1386,108.2183,108.0191,108.1486,27678.0
2025-01-13 15:50:00,108.63,109.08,108.63,108.99,161904.0,108.1585,108.6066,108.1585,108.517,161904.0
2025-01-14 09:30:00,111.87,112.92,110.79,111.19,71908.0,111.3845,112.4299,110.3092,110.7074,71908.0
2025-01-14 09:40:00,111.06,111.23,110.63,110.69,16669.0,110.578,110.7472,110.1498,110.2096,16669.0
2025-01-14 09:50:00,110.69,110.86,110.44,110.8,20370.0,110.2096,110.3789,109.9607,110.3191,20370.0
2025-01-14 10:00:00,110.85,110.99,110.37,110.62,20813.0,110.3689,110.5083,109.891,110.1399,20813.0
2025-01-14 10:10:00,110.65,110.99,110.2,110.39,15880.0,110.1698,110.5083,109.7217,109.9109,15880.0
2025-01-14 10:20:00,110.39,110.97,110.39,110.97,18375.0,109.9109,110.4884,109.9109,110.4884,18375.0
2025-01-14 10:30:00,110.98,111.19,110.87,111.03,16054.0,110.4983,110.7074,110.3888,110.5481,16054.0
2025-01-14 10:40:00,111.15,111.82,111.15,111.68,23120.0,110.6676,111.3347,110.6676,111.1953,23120.0
2025-01-14 10:50:00,111.68,111.74,111.46,111.65,31773.0,111.1953,111.255,110.9762,111.1654,31773.0
2025-01-14 11:00:00,111.64,111.64,111.14,111.58,43619.0,111.1555,111.1555,110.6576,111.0957,43619.0
2025-01-14 11:10:00,111.55,111.62,111.35,111.42,11306.0,111.0659,111.1356,110.8667,110.9364,11306.0
2025-01-14 11:20:00,111.34,111.68,111.26,111.58,17351.0,110.8568,111.1953,110.7771,111.0957,17351.0
2025-01-14 11:30:00,111.52,111.52,111.16,111.3,11952.0,111.036,111.036,110.6775,110.8169,11952.0
2025-01-14 11:40:00,111.33,111.33,111.16,111.21,8452.0,110.8468,110.8468,110.6775,110.7273,8452.0
2025-01-14 11:50:00,111.19,111.27,111.1,111.11,13104.0,110.7074,110.7871,110.6178,110.6278,13104.0
2025-01-14 12:00:00,111.11,111.36,111.07,111.29,17555.0,110.6278,110.8767,110.5879,110.807,17555.0
2025-01-14 12:10:00,111.26,111.46,111.09,111.27,7788.0,110.7771,110.9762,110.6079,110.7871,7788.0
2025-01-14 12:20:00,111.17,111.38,111.07,111.38,10784.0,110.6875,110.8966,110.5879,110.8966,10784.0
2025-01-14 12:30:00,111.37,111.37,110.96,111.29,12073.0,110.8866,110.8866,110.4784,110.807,12073.0
2025-01-14 12:40:00,111.36,111.82,111.34,111.64,11559.0,110.8767,111.3347,110.8568,111.1555,11559.0
2025-01-14 12:50:00,111.62,111.71,111.56,111.61,6788.0,111.1356,111.2252,111.0758,111.1256,6788.0
2025-01-14 13:00:00,111.59,111.79,111.56,111.78,10063.0,111.1057,111.3048,111.0758,111.2949,10063.0
2025-01-14 13:10:00,111.78,111.98,111.7,111.88,12075.0,111.2949,111.494,111.2152,111.3944,12075.0
2025-01-14 13:20:00,111.97,112.2,111.92,112.17,15201.0,111.484,111.713,111.4343,111.6832,15201.0
2025-01-14 13:30:00,112.14,112.28,112.1,112.2,14067.0,111.6533,111.7927,111.6135,111.713,14067.0
2025-01-14 13:40:00,112.2,112.3,112.15,112.27,20368.0,111.713,111.8126,111.6633,111.7827,20368.0
2025-01-14 13:50:00,112.23,112.32,112.09,112.31,24395.0,111.7429,111.8325,111.6035,111.8226,24395.0
2025-01-14 14:00:00,112.28,112.3,112.03,112.27,14726.0,111.7927,111.8126,111.5438,111.7827,14726.0
2025-01-14 14:10:00,112.27,112.38,112.18,112.29,12948.0,111.7827,111.8923,111.6931,111.8026,12948.0
2025-01-14 14:20:00,112.29,112.56,112.27,112.53,31109.0,111.8026,112.0715,111.7827,112.0416,31109.0
2025-01-14 14:30:00,112.57,112.67,112.52,112.55,9927.0,112.0814,112.181,112.0316,112.0615,9927.0
2025-01-14 14:40:00,112.52,112.64,112.38,112.4,21776.0,112.0316,112.1511,111.8923,111.9122,21776.0
2025-01-14 14:50:00,112.39,112.39,111.91,111.99,9253.0,111.9022,111.9022,111.4243,111.5039,9253.0
2025-01-14 15:00:00,112.0,112.03,111.62,111.62,13718.0,111.5139,111.5438,111.1356,111.1356,13718.0
2025-01-14 15:10:00,111.67,111.86,111.54,111.82,49908.0,111.1853,111.3745,111.0559,111.3347,49908.0
2025-01-14 15:20:00,111.88,112.02,111.73,111.99,15762.0,111.3944,111.5338,111.2451,111.5039,15762.0
2025-01-14 15:30:00,112.02,112.22,111.96,112.18,24852.0,111.5338,111.7329,111.4741,111.6931,24852.0
2025-01-14 15:40:00,112.18,112.44,112.09,112.36,33176.0,111.6931,111.952,111.6035,111.8723,33176.0
2025-01-14 15:50:00,112.39,112.53,112.2,112.46,156548.0,111.9022,112.0416,111.713,111.9719,156548.0
2025-01-15 09:30:00,117.46,117.49,114.49,114.92,143523.0,116.9502,116.9801,113.9931,114.4212,143523.0
2025-01-15 09:40:00,114.97,115.39,114.66,115.27,90427.0,114.471,114.8892,114.1624,114.7697,90427.0
2025-01-15 09:50:00,115.23,115.49,114.78,115.49,43252.0,114.7299,114.9888,114.2818,114.9888,43252.0
2025-01-15 10:00:00,115.45,115.5,115.04,115.42,89164.0,114.9489,114.9987,114.5407,114.9191,89164.0
2025-01-15 10:10:00,115.48,116.19,115.48,116.02,47704.0,114.9788,115.6857,114.9788,115.5165,47704.0
2025-01-15 10:20:00,116.03,116.54,115.94,116.34,55300.0,115.5264,116.0342,115.4368,115.8351,55300.0
2025-01-15 10:30:00,116.34,116.5,116.03,116.23,36104.0,115.8351,115.9944,115.5264,115.7255,36104.0
2025-01-15 10:40:00,116.26,116.36,115.65,115.79,58616.0,115.7554,115.855,115.1481,115.2875,58616.0
2025-01-15 10:50:00,115.82,116.19,115.72,116.0,30961.0,115.3173,115.6857,115.2178,115.4965,30961.0
2025-01-15 11:00:00,116.07,116.17,115.69,115.89,15926.0,115.5662,115.6658,115.1879,115.387,15926.0
2025-01-15 11:10:00,115.81,115.96,115.63,115.63,10773.0,115.3074,115.4567,115.1281,115.1281,10773.0
2025-01-15 11:20:00,115.64,115.83,115.32,115.32,56643.0,115.1381,115.3273,114.8195,114.8195,56643.0
2025-01-15 11:30:00,115.31,115.39,115.2,115.28,84976.0,114.8095,114.8892,114.7,114.7797,84976.0
2025-01-15 11:40:00,115.28,115.46,115.25,115.42,19852.0,114.7797,114.9589,114.7498,114.9191,19852.0
2025-01-15 11:50:00,115.43,115.47,115.23,115.44,25856.0,114.929,114.9688,114.7299,114.939,25856.0
2025-01-15 12:00:00,115.46,115.81,115.41,115.77,10156.0,114.9589,115.3074,114.9091,115.2675,10156.0
2025-01-15 12:10:00,115.74,115.94,115.58,115.59,15808.0,115.2377,115.4368,115.0784,115.0883,15808.0
2025-01-15 12:20:00,115.59,115.7,115.44,115.51,13138.0,115.0883,115.1978,114.939,115.0087,13138.0
2025-01-15 12:30:00,115.47,115.63,115.42,115.46,10569.0,114.9688,115.1281,114.9191,114.9589,10569.0
2025-01-15 12:40:00,115.46,115.65,115.45,115.62,9668.0,114.9589,115.1481,114.9489,115.1182,9668.0
2025-01-15 12:50:00,115.6,115.78,115.58,115.59,48347.0,115.0983,115.2775,115.0784,115.0883,48347.0
2025-01-15 13:00:00,115.6,115.71,115.32,115.32,18380.0,115.0983,115.2078,114.8195,114.8195,18380.0
2025-01-15 13:10:00,115.27,115.59,115.26,115.59,10094.0,114.7697,115.0883,114.7598,115.0883,10094.0
2025-01-15 13:20:00,115.61,115.69,115.51,115.65,11672.0,115.1082,115.1879,115.0087,115.1481,11672.0
2025-01-15 13:30:00,115.69,115.76,115.48,115.63,10623.0,115.1879,115.2576,114.9788,115.1281,10623.0
2025-01-15 13:40:00,115.61,115.72,115.56,115.56,10543.0,115.1082,115.2178,115.0585,115.0585,10543.0
2025-01-15 13:50:00,115.55,115.59,115.49,115.58,8643.0,115.0485,115.0883,114.9888,115.0784,8643.0
2025-01-15 14:00:00,115.54,115.87,115.54,115.84,31590.0,115.0385,115.3671,115.0385,115.3372,31590.0
2025-01-15 14:10:00,115.81,115.91,115.76,115.89,12464.0,115.3074,115.4069,115.2576,115.387,12464.0
2025-01-15 14:20:00,115.85,115.87,115.72,115.86,14331.0,115.3472,115.3671,115.2178,115.3571,14331.0
2025-01-15 14:30:00,115.87,116.09,115.87,116.07,11308.0,115.3671,115.5862,115.3671,115.5662,11308.0
2025-01-15 14:40:00,116.11,116.23,116.05,116.06,14510.0,115.6061,115.7255,115.5463,115.5563,14510.0
2025-01-15 14:50:00,116.1,116.11,115.98,116.06,15970.0,115.5961,115.6061,115.4766,115.5563,15970.0
2025-01-15 15:00:00,116.04,116.15,116.02,116.02,16805.0,115.5364,115.6459,115.5165,115.5165,16805.0
2025-01-15 15:10:00,116.02,116.06,115.85,115.87,26644.0,115.5165,115.5563,115.3472,115.3671,26644.0
2025-01-15 15:20:00,115.89,116.24,115.88,116.16,18686.0,115.387,115.7355,115.3771,115.6558,18686.0
2025-01-15 15:30:00,116.16,116.16,115.9,115.97,27370.0,115.6558,115.6558,115.397,115.4667,27370.0
2025-01-15 15:40:00,115.96,116.14,115.85,115.89,31178.0,115.4567,115.6359,115.3472,115.387,31178.0
2025-01-15 15:50:00,115.87,116.04,115.62,115.95,187613.0,115.3671,115.5364,115.1182,115.4468,187613.0
2025-01-16 09:30:00,114.52,115.5,114.28,115.26,75917.0,114.023,114.9987,113.784,114.7598,75917.0
2025-01-16 09:40:00,115.35,115.64,114.82,115.18,135278.0,114.8494,115.1381,114.3217,114.6801,135278.0
2025-01-16 09:50:00,115.12,115.2,114.32,114.44,38995.0,114.6204,114.7,113.8238,113.9433,38995.0
2025-01-16 10:00:00,114.44,114.78,114.12,114.71,43962.0,113.9433,114.2818,113.6247,114.2121,43962.0
2025-01-16 10:10:00,114.71,114.91,114.51,114.76,30885.0,114.2121,114.4113,114.013,114.2619,30885.0
2025-01-16 10:20:00,114.76,115.18,114.54,115.14,24170.0,114.2619,114.6801,114.0429,114.6403,24170.0
2025-01-16 10:30:00,115.14,115.47,115.04,115.47,13962.0,114.6403,114.9688,114.5407,114.9688,13962.0
2025-01-16 10:40:00,115.46,115.78,115.3,115.67,14746.0,114.9589,115.2775,114.7996,115.168,14746.0
2025-01-16 10:50:00,115.67,116.2,115.49,115.93,72423.0,115.168,115.6957,114.9888,115.4268,72423.0
2025-01-16 11:00:00,115.93,116.25,115.83,115.97,36057.0,115.4268,115.7455,115.3273,115.4667,36057.0
2025-01-16 11:10:00,115.92,116.71,115.88,116.3,187330.0,115.4169,116.2035,115.3771,115.7952,187330.0
2025-01-16 11:20:00,116.3,116.43,116.1,116.19,15960.0,115.7952,115.9247,115.5961,115.6857,15960.0
2025-01-16 11:30:00,116.22,116.42,116.16,116.3,15176.0,115.7156,115.9147,115.6558,115.7952,15176.0
2025-01-16 11:40:00,116.32,116.42,116.15,116.38,17773.0,115.8152,115.9147,115.6459,115.8749,17773.0
2025-01-16 11:50:00,116.38,116.6,116.31,116.54,19165.0,115.8749,116.0939,115.8052,116.0342,19165.0
2025-01-16 12:00:00,116.6,116.74,116.56,116.66,18678.0,116.0939,116.2333,116.0541,116.1537,18678.0
2025-01-16 12:10:00,116.62,116.67,116.41,116.54,18200.0,116.1139,116.1636,115.9048,116.0342,18200.0
2025-01-16 12:20:00,116.55,116.56,116.32,116.48,13001.0,116.0442,116.0541,115.8152,115.9745,13001.0
2025-01-16 12:30:00,116.51,116.54,116.13,116.18,9813.0,116.0043,116.0342,115.626,115.6758,9813.0
2025-01-16 12:40:00,116.12,116.24,116.02,116.2,11915.0,115.616,115.7355,115.5165,115.6957,11915.0
2025-01-16 12:50:00,116.19,116.25,116.06,116.12,14530.0,115.6857,115.7455,115.5563,115.616,14530.0
2025-01-16 13:00:00,116.09,116.13,115.95,116.07,17694.0,115.5862,115.626,115.4468,115.5662,17694.0
2025-01-16 13:10:00,116.09,116.09,115.89,115.97,12496.0,115.5862,115.5862,115.387,115.4667,12496.0
2025-01-16 13:20:00,115.94,116.07,115.93,115.95,12234.0,115.4368,115.5662,115.4268,115.4468,12234.0
2025-01-16 13:30:00,115.93,115.99,115.81,115.87,13964.0,115.4268,115.4866,115.3074,115.3671,13964.0
2025-01-16 13:40:00,115.87,116.12,115.84,115.95,15811.0,115.3671,115.616,115.3372,115.4468,15811.0
2025-01-16 13:50:00,116.0,116.15,115.94,116.09,16140.0,115.4965,115.6459,115.4368,115.5862,16140.0
2025-01-16 14:00:00,116.05,116.18,115.97,116.18,12625.0,115.5463,115.6758,115.4667,115.6758,12625.0
2025-01-16 14:10:00,116.19,116.29,116.14,116.25,17526.0,115.6857,115.7853,115.6359,115.7455,17526.0
2025-01-16 14:20:00,116.21,116.48,116.21,116.46,16796.0,115.7056,115.9745,115.7056,115.9545,16796.0
2025-01-16 14:30:00,116.44,116.47,116.3,116.37,15783.0,115.9346,115.9645,115.7952,115.8649,15783.0
2025-01-16 14:40:00,116.36,116.45,116.25,116.34,11926.0,115.855,115.9446,115.7455,115.8351,11926.0
2025-01-16 14:50:00,116.36,116.46,116.28,116.39,14963.0,115.855,115.9545,115.7753,115.8848,14963.0
2025-01-16 15:00:00,116.39,116.64,116.37,116.59,43099.0,115.8848,116.1338,115.8649,116.084,43099.0
2025-01-16 15:10:00,116.59,116.66,116.48,116.65,24751.0,116.084,116.1537,115.9745,116.1437,24751.0
2025-01-16 15:20:00,116.64,116.78,116.6,116.73,23222.0,116.1338,116.2732,116.0939,116.2234,23222.0
2025-01-16 15:30:00,116.73,116.95,116.71,116.95,27966.0,116.2234,116.4424,116.2035,116.4424,27966.0
2025-01-16 15:40:00,116.93,117.04,116.56,116.71,51678.0,116.4225,116.532,116.0541,116.2035,51678.0
2025-01-16 15:50:00,116.69,117.0,116.6,116.96,179397.0,116.1835,116.4922,116.0939,116.4524,179397.0
2025-01-17 09:30:00,118.58,119.01,117.04,117.42,173973.0,118.0653,118.4935,116.532,116.9104,173973.0
2025-01-17 09:40:00,117.63,117.95,117.54,117.83,12511.0,117.1195,117.4381,117.0299,117.3186,12511.0
2025-01-17 09:50:00,117.85,117.85,117.25,117.46,13506.0,117.3385,117.3385,116.7411,116.9502,13506.0
2025-01-17 10:00:00,117.37,117.67,116.97,117.07,11081.0,116.8606,117.1593,116.4623,116.5619,11081.0
2025-01-17 10:10:00,117.01,117.56,116.97,117.48,22530.0,116.5022,117.0498,116.4623,116.9701,22530.0
2025-01-17 10:20:00,117.44,117.49,116.97,117.39,49579.0,116.9303,116.9801,116.4623,116.8805,49579.0
2025-01-17 10:30:00,117.44,117.56,117.17,117.32,12335.0,116.9303,117.0498,116.6615,116.8108,12335.0
2025-01-17 10:40:00,117.29,117.51,117.15,117.46,25949.0,116.7809,117.0,116.6416,116.9502,25949.0
2025-01-17 10:50:00,117.45,117.47,116.96,117.0,11223.0,116.9402,116.9602,116.4524,116.4922,11223.0
2025-01-17 11:00:00,117.0,117.03,116.56,116.68,7166.0,116.4922,116.5221,116.0541,116.1736,7166.0
2025-01-17 11:10:00,116.6,116.95,116.41,116.88,25320.0,116.0939,116.4424,115.9048,116.3727,25320.0
2025-01-17 11:20:00,116.88,117.12,116.82,116.95,38334.0,116.3727,116.6117,116.313,116.4424,38334.0
2025-01-17 11:30:00,116.95,117.1,116.85,116.92,20240.0,116.4424,116.5918,116.3429,116.4125,20240.0
2025-01-17 11:40:00,116.92,117.19,116.92,117.1,14233.0,116.4125,116.6814,116.4125,116.5918,14233.0
2025-01-17 11:50:00,117.1,117.21,117.01,117.18,9592.0,116.5918,116.7013,116.5022,116.6714,9592.0
2025-01-17 12:00:00,117.17,117.25,117.03,117.16,20537.0,116.6615,116.7411,116.5221,116.6515,20537.0
2025-01-17 12:10:00,117.1,117.23,117.07,117.23,11062.0,116.5918,116.7212,116.5619,116.7212,11062.0
2025-01-17 12:20:00,117.27,117.33,117.18,117.24,7661.0,116.761,116.8208,116.6714,116.7312,7661.0
2025-01-17 12:30:00,117.23,117.34,117.08,117.17,18149.0,116.7212,116.8307,116.5719,116.6615,18149.0
2025-01-17 12:40:00,117.19,117.26,117.04,117.07,12742.0,116.6814,116.7511,116.532,116.5619,12742.0
2025-01-17 12:50:00,117.07,117.3,117.05,117.08,16051.0,116.5619,116.7909,116.542,116.5719,16051.0
2025-01-17 13:00:00,117.16,117.17,116.82,116.95,8989.0,116.6515,116.6615,116.313,116.4424,8989.0
2025-01-17 13:10:00,116.97,117.06,116.87,116.92,4460.0,116.4623,116.5519,116.3628,116.4125,4460.0
2025-01-17 13:20:00,116.96,117.0,116.86,116.97,10324.0,116.4524,116.4922,116.3528,116.4623,10324.0
2025-01-17 13:30:00,117.0,117.29,116.99,117.24,27571.0,116.4922,116.7809,116.4822,116.7312,27571.0
2025-01-17 13:40:00,117.28,117.31,117.1,117.19,12521.0,116.771,116.8009,116.5918,116.6814,12521.0
2025-01-17 13:50:00,117.16,117.18,117.03,117.09,17856.0,116.6515,116.6714,116.5221,116.5818,17856.0
2025-01-17 14:00:00,117.09,117.17,117.0,117.1,65018.0,116.5818,116.6615,116.4922,116.5918,65018.0
2025-01-17 14:10:00,117.09,117.12,117.0,117.01,23585.0,116.5818,116.6117,116.4922,116.5022,23585.0
2025-01-17 14:20:00,117.03,117.18,117.01,117.17,14040.0,116.5221,116.6714,116.5022,116.6615,14040.0
2025-01-17 14:30:00,117.18,117.38,116.99,117.0,110086.0,116.6714,116.8706,116.4822,116.4922,110086.0
2025-01-17 14:40:00,117.05,117.32,117.03,117.11,11030.0,116.542,116.8108,116.5221,116.6017,11030.0
2025-01-17 14:50:00,117.15,117.22,116.94,117.03,45916.0,116.6416,116.7112,116.4325,116.5221,45916.0
2025-01-17 15:00:00,117.01,117.09,116.88,117.09,35590.0,116.5022,116.5818,116.3727,116.5818,35590.0
2025-01-17 15:10:00,117.09,117.27,117.09,117.17,44808.0,116.5818,116.761,116.5818,116.6615,44808.0
2025-01-17 15:20:00,117.16,117.35,116.99,117.35,37404.0,116.6515,116.8407,116.4822,116.8407,37404.0
2025-01-17 15:30:00,117.36,117.53,117.03,117.05,48998.0,116.8506,117.0199,116.5221,116.542,48998.0
2025-01-17 15:40:00,117.05,117.13,116.91,116.92,60073.0,116.542,116.6216,116.4026,116.4125,60073.0
2025-01-17 15:50:00,116.92,117.14,116.85,117.02,160918.0,116.4125,116.6316,116.3429,116.5121,160918.0
2025-01-21 09:30:00,119.3,119.46,118.04,118.75,73483.0,118.7822,118.9415,117.5277,118.2346,73483.0
2025-01-21 09:40:00,118.83,120.32,118.81,120.04,46709.0,118.3143,119.7978,118.2943,119.519,46709.0
2025-01-21 09:50:00,120.0,120.19,119.3,119.63,39256.0,119.4792,119.6684,118.7822,119.1108,39256.0
2025-01-21 10:00:00,119.68,119.69,118.27,118.51,64006.0,119.1606,119.1705,117.7567,117.9956,64006.0
2025-01-21 10:10:00,118.53,118.65,117.99,118.48,29646.0,118.0156,118.135,117.4779,117.9658,29646.0
2025-01-21 10:20:00,118.63,118.63,117.34,117.49,97891.0,118.1151,118.1151,116.8307,116.9801,97891.0
2025-01-21 10:30:00,117.49,118.04,117.26,118.02,26573.0,116.9801,117.5277,116.7511,117.5078,26573.0
2025-01-21 10:40:00,118.02,118.23,117.72,117.86,19630.0,117.5078,117.7169,117.2091,117.3485,19630.0
2025-01-21 10:50:00,117.85,118.28,117.6,118.18,25870.0,117.3385,117.7666,117.0896,117.6671,25870.0
2025-01-21 11:00:00,118.18,118.18,117.61,117.61,18395.0,117.6671,117.6671,117.0996,117.0996,18395.0
2025-01-21 11:10:00,117.63,117.77,117.45,117.74,32767.0,117.1195,117.2589,116.9402,117.229,32767.0
2025-01-21 11:20:00,117.74,117.93,117.55,117.71,17596.0,117.229,117.4182,117.0398,117.1991,17596.0
2025-01-21 11:30:00,117.67,117.79,117.3,117.52,9615.0,117.1593,117.2788,116.7909,117.0099,9615.0
2025-01-21 11:40:00,117.52,117.56,116.53,116.54,61896.0,117.0099,117.0498,116.0242,116.0342,61896.0
2025-01-21 11:50:00,116.52,116.57,116.17,116.54,37396.0,116.0143,116.0641,115.6658,116.0342,37396.0
2025-01-21 12:00:00,116.53,116.83,116.45,116.83,25493.0,116.0242,116.3229,115.9446,116.3229,25493.0
2025-01-21 12:10:00,116.8,117.23,116.76,117.2,16998.0,116.2931,116.7212,116.2532,116.6913,16998.0
2025-01-21 12:20:00,117.13,117.33,116.98,117.31,21969.0,116.6216,116.8208,116.4723,116.8009,21969.0
2025-01-21 12:30:00,117.36,117.68,117.36,117.68,23894.0,116.8506,117.1693,116.8506,117.1693,23894.0
2025-01-21 12:40:00,117.76,117.78,117.37,117.47,57108.0,117.2489,117.2688,116.8606,116.9602,57108.0
2025-01-21 12:50:00,117.48,117.61,117.33,117.4,22635.0,116.9701,117.0996,116.8208,116.8905,22635.0
2025-01-21 13:00:00,117.4,117.4,117.07,117.15,33546.0,116.8905,116.8905,116.5619,116.6416,33546.0
2025-01-21 13:10:00,117.16,117.25,116.94,117.16,21274.0,116.6515,116.7411,116.4325,116.6515,21274.0
2025-01-21 13:20:00,117.24,117.37,117.13,117.3,18663.0,116.7312,116.8606,116.6216,116.7909,18663.0
2025-01-21 13:30:00,117.24,117.24,116.89,117.0,55258.0,116.7312,116.7312,116.3827,116.4922,55258.0
2025-01-21 13:40:00,117.04,117.22,116.94,116.98,23798.0,116.532,116.7112,116.4325,116.4723,23798.0
2025-01-21 13:50:00,116.94,117.0,116.8,116.89,21210.0,116.4325,116.4922,116.2931,116.3827,21210.0
2025-01-21 14:00:00,116.89,117.03,116.72,116.95,31705.0,116.3827,116.5221,116.2134,116.4424,31705.0
2025-01-21 14:10:00,116.92,117.11,116.72,116.82,30425.0,116.4125,116.6017,116.2134,116.313,30425.0
2025-01-21 14:20:00,116.81,117.0,116.64,116.94,23277.0,116.303,116.4922,116.1338,116.4325,23277.0
2025-01-21 14:30:00,116.87,116.94,116.69,116.73,26598.0,116.3628,116.4325,116.1835,116.2234,26598.0
2025-01-21 14:40:00,116.74,116.8,116.43,116.69,26289.0,116.2333,116.2931,115.9247,116.1835,26289.0
2025-01-21 14:50:00,116.69,116.69,116.48,116.66,26501.0,116.1835,116.1835,115.9745,116.1537,26501.0
2025-01-21 15:00:00,116.58,116.61,116.4,116.52,22770.0,116.074,116.1039,115.8948,116.0143,22770.0
2025-01-21 15:10:00,116.52,116.56,116.35,116.35,52286.0,116.0143,116.0541,115.845,115.845,52286.0
2025-01-21 15:20:00,116.35,116.45,115.9,115.95,63605.0,115.845,115.9446,115.397,115.4468,63605.0
2025-01-21 15:30:00,115.9,115.92,115.38,115.48,55280.0,115.397,115.4169,114.8792,114.9788,55280.0
2025-01-21 15:40:00,115.5,115.89,115.32,115.78,67420.0,114.9987,115.387,114.8195,115.2775,67420.0
2025-01-21 15:50:00,115.77,115.93,115.68,115.81,120142.0,115.2675,115.4268,115.1779,115.3074,120142.0
2025-01-22 09:30:00,115.25,116.13,114.79,116.03,34072.0,114.7498,115.626,114.2918,115.5264,34072.0
2025-01-22 09:40:00,116.12,116.49,115.81,116.11,17215.0,115.616,115.9844,115.3074,115.6061,17215.0
2025-01-22 09:50:00,116.16,116.28,115.8,116.22,30371.0,115.6558,115.7753,115.2974,115.7156,30371.0
2025-01-22 10:00:00,116.14,116.87,116.04,116.87,21533.0,115.6359,116.3628,115.5364,116.3628,21533.0
2025-01-22 10:10:00,116.92,116.92,116.37,116.38,18627.0,116.4125,116.4125,115.8649,115.8749,18627.0
2025-01-22 10:20:00,116.34,116.49,116.13,116.19,11887.0,115.8351,115.9844,115.626,115.6857,11887.0
2025-01-22 10:30:00,116.16,116.35,115.96,116.2,13337.0,115.6558,115.845,115.4567,115.6957,13337.0
2025-01-22 10:40:00,116.24,116.34,115.79,115.86,11539.0,115.7355,115.8351,115.2875,115.3571,11539.0
2025-01-22 10:50:00,115.93,116.1,115.85,115.87,10319.0,115.4268,115.5961,115.3472,115.3671,10319.0
2025-01-22 11:00:00,115.87,116.03,115.58,115.95,12328.0,115.3671,115.5264,115.0784,115.4468,12328.0
2025-01-22 11:10:00,115.99,116.08,115.79,115.93,10383.0,115.4866,115.5762,115.2875,115.4268,10383.0
2025-01-22 11:20:00,115.85,116.14,115.82,116.05,12284.0,115.3472,115.6359,115.3173,115.5463,12284.0
2025-01-22 11:30:00,116.02,116.08,115.85,115.94,9380.0,115.5165,115.5762,115.3472,115.4368,9380.0
2025-01-22 11:40:00,115.94,115.98,115.65,115.77,12388.0,115.4368,115.4766,115.1481,115.2675,12388.0
2025-01-22 11:50:00,115.74,115.98,115.7,115.7,7393.0,115.2377,115.4766,115.1978,115.1978,7393.0
2025-01-22 12:00:00,115.74,115.82,115.65,115.74,16679.0,115.2377,115.3173,115.1481,115.2377,16679.0
2025-01-22 12:10:00,115.77,115.89,115.62,115.89,9458.0,115.2675,115.387,115.1182,115.387,9458.0
2025-01-22 12:20:00,115.91,115.93,115.65,115.65,11557.0,115.4069,115.4268,115.1481,115.1481,11557.0
2025-01-22 12:30:00,115.68,116.14,115.63,116.07,16180.0,115.1779,115.6359,115.1281,115.5662,16180.0
2025-01-22 12:40:00,116.06,116.14,115.96,116.12,5153.0,115.5563,115.6359,115.4567,115.616,5153.0
2025-01-22 12:50:00,116.07,116.3,116.06,116.2,28931.0,115.5662,115.7952,115.5563,115.6957,28931.0
2025-01-22 13:00:00,116.23,116.31,116.01,116.29,25851.0,115.7255,115.8052,115.5065,115.7853,25851.0
2025-01-22 13:10:00,116.26,116.35,116.19,116.26,2615.0,115.7554,115.845,115.6857,115.7554,2615.0
2025-01-22 13:20:00,116.26,116.36,116.13,116.3,12976.0,115.7554,115.855,115.626,115.7952,12976.0
2025-01-22 13:30:00,116.36,116.46,116.27,116.34,13987.0,115.855,115.9545,115.7654,115.8351,13987.0
2025-01-22 13:40:00,116.36,116.43,116.31,116.41,10469.0,115.855,115.9247,115.8052,115.9048,10469.0
2025-01-22 13:50:00,116.38,116.44,116.02,116.08,16894.0,115.8749,115.9346,115.5165,115.5762,16894.0
2025-01-22 14:00:00,116.08,116.11,115.91,115.98,42448.0,115.5762,115.6061,115.4069,115.4766,42448.0
2025-01-22 14:10:00,116.0,116.09,115.94,115.98,22785.0,115.4965,115.5862,115.4368,115.4766,22785.0
2025-01-22 14:20:00,115.99,116.16,115.92,116.06,42477.0,115.4866,115.6558,115.4169,115.5563,42477.0
2025-01-22 14:30:00,116.07,116.2,116.03,116.19,19777.0,115.5662,115.6957,115.5264,115.6857,19777.0
2025-01-22 14:40:00,116.16,116.52,116.12,116.5,14490.0,115.6558,116.0143,115.616,115.9944,14490.0
2025-01-22 14:50:00,116.52,116.62,116.42,116.5,14319.0,116.0143,116.1139,115.9147,115.9944,14319.0
2025-01-22 15:00:00,116.5,116.68,116.46,116.67,20627.0,115.9944,116.1736,115.9545,116.1636,20627.0
2025-01-22 15:10:00,116.62,116.72,116.52,116.52,22682.0,116.1139,116.2134,116.0143,116.0143,22682.0
2025-01-22 15:20:00,116.57,116.57,116.38,116.44,20998.0,116.0641,116.0641,115.8749,115.9346,20998.0
2025-01-22 15:30:00,116.47,116.78,116.45,116.78,39189.0,115.9645,116.2732,115.9446,116.2732,39189.0
2025-01-22 15:40:00,116.8,116.97,116.71,116.97,42160.0,116.2931,116.4623,116.2035,116.4623,42160.0
2025-01-22 15:50:00,116.99,117.12,116.67,116.86,241836.0,116.4822,116.6117,116.1636,116.3528,241836.0
2025-01-23 09:30:00,116.27,116.99,116.11,116.3,30675.0,115.7654,116.4822,115.6061,115.7952,30675.0
2025-01-23 09:40:00,116.26,116.52,116.13,116.27,29390.0,115.7554,116.0143,115.626,115.7654,29390.0
2025-01-23 09:50:00,116.24,116.39,116.19,116.25,16684.0,115.7355,115.8848,115.6857,115.7455,16684.0
2025-01-23 10:00:00,116.25,116.79,116.23,116.78,16767.0,115.7455,116.2831,115.7255,116.2732,16767.0
2025-01-23 10:10:00,116.87,116.95,116.49,116.88,22100.0,116.3628,116.4424,115.9844,116.3727,22100.0
2025-01-23 10:20:00,116.88,116.95,116.23,116.23,24783.0,116.3727,116.4424,115.7255,115.7255,24783.0
2025-01-23 10:30:00,116.22,116.42,115.89,115.91,25475.0,115.7156,115.9147,115.387,115.4069,25475.0
2025-01-23 10:40:00,115.97,116.39,115.96,116.28,24498.0,115.4667,115.8848,115.4567,115.7753,24498.0
2025-01-23 10:50:00,116.21,116.55,116.21,116.42,21446.0,115.7056,116.0442,115.7056,115.9147,21446.0
2025-01-23 11:00:00,116.42,116.7,116.41,116.62,22846.0,115.9147,116.1935,115.9048,116.1139,22846.0
2025-01-23 11:10:00,116.56,116.83,116.47,116.82,59057.0,116.0541,116.3229,115.9645,116.313,59057.0
2025-01-23 11:20:00,116.82,117.21,116.81,116.94,30831.0,116.313,116.7013,116.303,116.4325,30831.0
2025-01-23 11:30:00,116.94,117.04,116.88,116.96,23133.0,116.4325,116.532,116.3727,116.4524,23133.0
2025-01-23 11:40:00,116.96,117.03,116.83,116.86,37470.0,116.4524,116.5221,116.3229,116.3528,37470.0
2025-01-23 11:50:00,116.86,117.08,116.77,117.03,26369.0,116.3528,116.5719,116.2632,116.5221,26369.0
2025-01-23 12:00:00,117.02,117.34,117.02,117.27,16978.0,116.5121,116.8307,116.5121,116.761,16978.0
2025-01-23 12:10:00,117.28,117.48,117.22,117.35,19471.0,116.771,116.9701,116.7112,116.8407,19471.0
2025-01-23 12:20:00,117.36,117.46,117.28,117.41,10375.0,116.8506,116.9502,116.771,116.9004,10375.0
2025-01-23 12:30:00,117.43,117.55,117.37,117.55,7920.0,116.9203,117.0398,116.8606,117.0398,7920.0
2025-01-23 12:40:00,117.52,117.66,117.5,117.66,16286.0,117.0099,117.1493,116.99,117.1493,16286.0
2025-01-23 12:50:00,117.66,117.67,117.45,117.61,20239.0,117.1493,117.1593,116.9402,117.0996,20239.0
2025-01-23 13:00:00,117.69,117.93,117.62,117.88,73446.0,117.1792,117.4182,117.1095,117.3684,73446.0
2025-01-23 13:10:00,117.91,117.98,117.51,117.51,20825.0,117.3983,117.4679,117.0,117.0,20825.0
2025-01-23 13:20:00,117.58,117.58,117.05,117.14,11659.0,117.0697,117.0697,116.542,116.6316,11659.0
2025-01-23 13:30:00,117.05,117.2,116.95,116.98,10737.0,116.542,116.6913,116.4424,116.4723,10737.0
2025-01-23 13:40:00,116.94,116.94,116.65,116.69,12153.0,116.4325,116.4325,116.1437,116.1835,12153.0
2025-01-23 13:50:00,116.65,116.9,116.65,116.79,16426.0,116.1437,116.3926,116.1437,116.2831,16426.0
2025-01-23 14:00:00,116.79,116.9,116.69,116.89,12834.0,116.2831,116.3926,116.1835,116.3827,12834.0
2025-01-23 14:10:00,116.85,116.92,116.78,116.82,16071.0,116.3429,116.4125,116.2732,116.313,16071.0
2025-01-23 14:20:00,116.84,116.97,116.77,116.79,13783.0,116.3329,116.4623,116.2632,116.2831,13783.0
2025-01-23 14:30:00,116.82,116.93,116.71,116.73,16709.0,116.313,116.4225,116.2035,116.2234,16709.0
2025-01-23 14:40:00,116.74,116.84,116.67,116.71,10265.0,116.2333,116.3329,116.1636,116.2035,10265.0
2025-01-23 14:50:00,116.7,116.78,116.61,116.7,20292.0,116.1935,116.2732,116.1039,116.1935,20292.0
2025-01-23 15:00:00,116.68,116.75,116.61,116.65,10376.0,116.1736,116.2433,116.1039,116.1437,10376.0
2025-01-23 15:10:00,116.65,116.74,116.52,116.56,25743.0,116.1437,116.2333,116.0143,116.0541,25743.0
2025-01-23 15:20:00,116.53,116.75,116.52,116.65,21542.0,116.0242,116.2433,116.0143,116.1437,21542.0
2025-01-23 15:30:00,116.63,116.66,116.42,116.43,44960.0,116.1238,116.1537,115.9147,115.9247,44960.0
2025-01-23 15:40:00,116.42,116.58,116.36,116.54,85316.0,115.9147,116.074,115.855,116.0342,85316.0
2025-01-23 15:50:00,116.62,116.76,116.45,116.51,213455.0,116.1139,116.2532,115.9446,116.0043,213455.0
2025-01-24 09:30:00,116.36,116.36,115.52,115.52,31363.0,115.855,115.855,115.0186,115.0186,31363.0
2025-01-24 09:40:00,115.57,115.62,115.11,115.23,18757.0,115.0684,115.1182,114.6104,114.7299,18757.0
2025-01-24 09:50:00,115.34,115.61,115.21,115.58,19541.0,114.8394,115.1082,114.71,115.0784,19541.0
2025-01-24 10:00:00,115.57,115.78,115.52,115.63,19170.0,115.0684,115.2775,115.0186,115.1281,19170.0
2025-01-24 10:10:00,115.61,115.9,115.44,115.68,10391.0,115.1082,115.397,114.939,115.1779,10391.0
2025-01-24 10:20:00,115.85,115.9,115.51,115.81,5559.0,115.3472,115.397,115.0087,115.3074,5559.0
2025-01-24 10:30:00,115.8,115.81,115.5,115.6,9358.0,115.2974,115.3074,114.9987,115.0983,9358.0
2025-01-24 10:40:00,115.55,115.81,115.55,115.79,13289.0,115.0485,115.3074,115.0485,115.2875,13289.0
2025-01-24 10:50:00,115.8,116.08,115.8,115.94,16704.0,115.2974,115.5762,115.2974,115.4368,16704.0
2025-01-24 11:00:00,115.86,116.06,115.86,116.01,17966.0,115.3571,115.5563,115.3571,115.5065,17966.0
2025-01-24 11:10:00,116.01,116.38,116.0,116.3,14240.0,115.5065,115.8749,115.4965,115.7952,14240.0
2025-01-24 11:20:00,116.3,116.38,116.2,116.32,11818.0,115.7952,115.8749,115.6957,115.8152,11818.0
2025-01-24 11:30:00,116.32,116.39,116.18,116.2,12453.0,115.8152,115.8848,115.6758,115.6957,12453.0
2025-01-24 11:40:00,116.2,116.41,116.15,116.4,6876.0,115.6957,115.9048,115.6459,115.8948,6876.0
2025-01-24 11:50:00,116.44,116.45,116.22,116.25,10881.0,115.9346,115.9446,115.7156,115.7455,10881.0
2025-01-24 12:00:00,116.26,116.52,116.19,116.46,4710.0,115.7554,116.0143,115.6857,115.9545,4710.0
2025-01-24 12:10:00,116.42,116.47,116.18,116.23,7877.0,115.9147,115.9645,115.6758,115.7255,7877.0
2025-01-24 12:20:00,116.23,116.56,116.19,116.39,10175.0,115.7255,116.0541,115.6857,115.8848,10175.0
2025-01-24 12:30:00,116.34,116.45,116.25,116.39,6116.0,115.8351,115.9446,115.7455,115.8848,6116.0
2025-01-24 12:40:00,116.34,116.43,116.21,116.43,25235.0,115.8351,115.9247,115.7056,115.9247,25235.0
2025-01-24 12:50:00,116.36,116.42,116.22,116.23,13369.0,115.855,115.9147,115.7156,115.7255,13369.0
2025-01-24 13:00:00,116.19,116.37,116.15,116.36,5968.0,115.6857,115.8649,115.6459,115.855,5968.0
2025-01-24 13:10:00,116.3,116.48,116.29,116.44,9286.0,115.7952,115.9745,115.7853,115.9346,9286.0
2025-01-24 13:20:00,116.44,116.52,116.25,116.26,8334.0,115.9346,116.0143,115.7455,115.7554,8334.0
2025-01-24 13:30:00,116.22,116.38,116.21,116.38,5955.0,115.7156,115.8749,115.7056,115.8749,5955.0
2025-01-24 13:40:00,116.33,116.34,116.2,116.23,9625.0,115.8251,115.8351,115.6957,115.7255,9625.0
2025-01-24 13:50:00,116.26,116.41,116.15,116.19,7628.0,115.7554,115.9048,115.6459,115.6857,7628.0
2025-01-24 14:00:00,116.21,116.22,115.9,115.92,21249.0,115.7056,115.7156,115.397,115.4169,21249.0
2025-01-24 14:10:00,115.91,115.95,115.73,115.77,17838.0,115.4069,115.4468,115.2277,115.2675,17838.0
2025-01-24 14:20:00,115.76,115.78,115.67,115.75,14986.0,115.2576,115.2775,115.168,115.2476,14986.0
2025-01-24 14:30:00,115.74,115.78,115.55,115.67,28764.0,115.2377,115.2775,115.0485,115.168,28764.0
2025-01-24 14:40:00,115.66,115.73,115.46,115.5,27909.0,115.158,115.2277,114.9589,114.9987,27909.0
2025-01-24 14:50:00,115.5,115.57,115.43,115.46,21624.0,114.9987,115.0684,114.929,114.9589,21624.0
2025-01-24 15:00:00,115.45,115.55,115.42,115.43,38493.0,114.9489,115.0485,114.9191,114.929,38493.0
2025-01-24 15:10:00,115.4,115.56,115.4,115.45,30673.0,114.8991,115.0585,114.8991,114.9489,30673.0
2025-01-24 15:20:00,115.45,115.53,115.38,115.44,33285.0,114.9489,115.0286,114.8792,114.939,33285.0
2025-01-24 15:30:00,115.47,115.69,115.37,115.57,67149.0,114.9688,115.1879,114.8693,115.0684,67149.0
2025-01-24 15:40:00,115.53,115.92,115.53,115.69,58950.0,115.0286,115.4169,115.0286,115.1879,58950.0
2025-01-24 15:50:00,115.72,115.88,115.61,115.67,148815.0,115.2178,115.3771,115.1082,115.168,148815.0
2025-01-27 09:30:00,115.0,117.66,114.91,117.38,163064.0,114.5009,117.1493,114.4113,116.8706,163064.0
2025-01-27 09:40:00,117.35,118.36,117.22,117.59,53064.0,116.8407,117.8463,116.7112,117.0796,53064.0
2025-01-27 09:50:00,117.59,118.7,117.19,118.7,45143.0,117.0796,118.1848,116.6814,118.1848,45143.0
2025-01-27 10:00:00,118.68,118.75,118.01,118.01,68343.0,118.1649,118.2346,117.4978,117.4978,68343.0
2025-01-27 10:10:00,118.0,118.16,117.52,117.94,52909.0,117.4879,117.6472,117.0099,117.4281,52909.0
2025-01-27 10:20:00,117.94,118.03,117.42,117.69,64870.0,117.4281,117.5177,116.9104,117.1792,64870.0
2025-01-27 10:30:00,117.69,117.69,117.23,117.44,63961.0,117.1792,117.1792,116.7212,116.9303,63961.0
2025-01-27 10:40:00,117.38,117.72,117.27,117.55,60444.0,116.8706,117.2091,116.761,117.0398,60444.0
2025-01-27 10:50:00,117.55,117.72,117.14,117.21,44223.0,117.0398,117.2091,116.6316,116.7013,44223.0
2025-01-27 11:00:00,117.16,117.55,117.15,117.42,21561.0,116.6515,117.0398,116.6416,116.9104,21561.0
2025-01-27 11:10:00,117.41,118.05,117.37,117.94,11052.0,116.9004,117.5376,116.8606,117.4281,11052.0
2025-01-27 11:20:00,117.94,118.05,117.62,117.65,16632.0,117.4281,117.5376,117.1095,117.1394,16632.0
2025-01-27 11:30:00,117.6,117.69,117.33,117.33,14508.0,117.0896,117.1792,116.8208,116.8208,14508.0
2025-01-27 11:40:00,117.33,117.52,117.22,117.47,10271.0,116.8208,117.0099,116.7112,116.9602,10271.0
2025-01-27 11:50:00,117.47,117.47,117.06,117.08,20353.0,116.9602,116.9602,116.5519,116.5719,20353.0
2025-01-27 12:00:00,117.07,117.49,117.02,117.43,6757.0,116.5619,116.9801,116.5121,116.9203,6757.0
2025-01-27 12:10:00,117.59,117.68,117.56,117.63,5783.0,117.0796,117.1693,117.0498,117.1195,5783.0
2025-01-27 12:20:00,117.67,118.08,117.64,118.08,19976.0,117.1593,117.5675,117.1294,117.5675,19976.0
2025-01-27 12:30:00,118.06,118.46,118.05,118.43,14618.0,117.5476,117.9459,117.5376,117.916,14618.0
2025-01-27 12:40:00,118.47,118.53,118.23,118.23,18324.0,117.9558,118.0156,117.7169,117.7169,18324.0
2025-01-27 12:50:00,118.23,118.47,118.1,118.45,14413.0,117.7169,117.9558,117.5874,117.9359,14413.0
2025-01-27 13:00:00,118.45,118.62,118.13,118.18,22499.0,117.9359,118.1052,117.6173,117.6671,22499.0
2025-01-27 13:10:00,118.18,118.26,117.94,117.95,22857.0,117.6671,117.7467,117.4281,117.4381,22857.0
2025-01-27 13:20:00,117.94,118.09,117.83,117.83,19311.0,117.4281,117.5775,117.3186,117.3186,19311.0
2025-01-27 13:30:00,117.88,118.28,117.88,117.93,19366.0,117.3684,117.7666,117.3684,117.4182,19366.0
2025-01-27 13:40:00,117.95,118.15,117.92,117.98,10132.0,117.4381,117.6372,117.4082,117.4679,10132.0
2025-01-27 13:50:00,118.0,118.0,117.59,117.61,20201.0,117.4879,117.4879,117.0796,117.0996,20201.0
2025-01-27 14:00:00,117.66,117.87,117.56,117.56,17473.0,117.1493,117.3584,117.0498,117.0498,17473.0
2025-01-27 14:10:00,117.52,117.79,117.52,117.79,42711.0,117.0099,117.2788,117.0099,117.2788,42711.0
2025-01-27 14:20:00,117.82,117.82,117.58,117.78,46504.0,117.3086,117.3086,117.0697,117.2688,46504.0
2025-01-27 14:30:00,117.75,118.03,117.73,117.88,31157.0,117.2389,117.5177,117.219,117.3684,31157.0
2025-01-27 14:40:00,117.85,117.94,117.74,117.77,37145.0,117.3385,117.4281,117.229,117.2589,37145.0
2025-01-27 14:50:00,117.76,117.82,117.58,117.63,27685.0,117.2489,117.3086,117.0697,117.1195,27685.0
2025-01-27 15:00:00,117.61,117.8,117.47,117.54,43704.0,117.0996,117.2887,116.9602,117.0299,43704.0
2025-01-27 15:10:00,117.54,117.96,117.47,117.92,36156.0,117.0299,117.448,116.9602,117.4082,36156.0
2025-01-27 15:20:00,117.87,118.23,117.83,118.04,33182.0,117.3584,117.7169,117.3186,117.5277,33182.0
2025-01-27 15:30:00,118.05,118.1,117.84,118.03,47792.0,117.5376,117.5874,117.3286,117.5177,47792.0
2025-01-27 15:40:00,118.04,118.19,117.8,117.97,70430.0,117.5277,117.677,117.2887,117.458,70430.0
2025-01-27 15:50:00,117.96,118.18,117.7,118.08,367212.0,117.448,117.6671,117.1892,117.5675,367212.0
2025-01-28 09:30:00,117.84,118.0,115.99,116.35,65427.0,117.3286,117.4879,115.4866,115.845,65427.0
2025-01-28 09:40:00,116.48,116.72,116.24,116.5,18847.0,115.9745,116.2134,115.7355,115.9944,18847.0
2025-01-28 09:50:00,116.51,116.71,116.3,116.71,14277.0,116.0043,116.2035,115.7952,116.2035,14277.0
2025-01-28 10:00:00,116.73,116.75,115.99,116.02,20650.0,116.2234,116.2433,115.4866,115.5165,20650.0
2025-01-28 10:10:00,115.93,115.95,115.51,115.83,19127.0,115.4268,115.4468,115.0087,115.3273,19127.0
2025-01-28 10:20:00,115.85,115.91,115.47,115.65,10392.0,115.3472,115.4069,114.9688,115.1481,10392.0
2025-01-28 10:30:00,115.56,115.78,115.46,115.75,11888.0,115.0585,115.2775,114.9589,115.2476,11888.0
2025-01-28 10:40:00,115.76,116.01,115.58,115.97,15796.0,115.2576,115.5065,115.0784,115.4667,15796.0
2025-01-28 10:50:00,116.0,116.08,115.59,115.64,24581.0,115.4965,115.5762,115.0883,115.1381,24581.0
2025-01-28 11:00:00,115.64,115.87,115.57,115.67,15400.0,115.1381,115.3671,115.0684,115.168,15400.0
2025-01-28 11:10:00,115.68,115.89,115.54,115.55,17308.0,115.1779,115.387,115.0385,115.0485,17308.0
2025-01-28 11:20:00,115.58,116.04,115.48,115.48,21177.0,115.0784,115.5364,114.9788,114.9788,21177.0
2025-01-28 11:30:00,115.5,115.57,115.27,115.46,19457.0,114.9987,115.0684,114.7697,114.9589,19457.0
2025-01-28 11:40:00,115.43,115.49,115.23,115.41,15643.0,114.929,114.9888,114.7299,114.9091,15643.0
2025-01-28 11:50:00,115.42,115.46,115.07,115.37,17057.0,114.9191,114.9589,114.5706,114.8693,17057.0
2025-01-28 12:00:00,115.34,115.35,114.99,115.22,20357.0,114.8394,114.8494,114.4909,114.7199,20357.0
2025-01-28 12:10:00,115.23,115.44,114.91,115.15,62772.0,114.7299,114.939,114.4113,114.6502,62772.0
2025-01-28 12:20:00,115.15,115.42,115.15,115.19,19175.0,114.6502,114.9191,114.6502,114.6901,19175.0
2025-01-28 12:30:00,115.17,115.52,115.17,115.22,17938.0,114.6701,115.0186,114.6701,114.7199,17938.0
2025-01-28 12:40:00,115.22,115.4,115.18,115.4,14970.0,114.7199,114.8991,114.6801,114.8991,14970.0
2025-01-28 12:50:00,115.37,115.57,115.37,115.43,11552.0,114.8693,115.0684,114.8693,114.929,11552.0
2025-01-28 13:00:00,115.43,115.7,115.43,115.69,17318.0,114.929,115.1978,114.929,115.1879,17318.0
2025-01-28 13:10:00,115.67,115.84,115.66,115.7,22025.0,115.168,115.3372,115.158,115.1978,22025.0
2025-01-28 13:20:00,115.69,115.88,115.6,115.7,21297.0,115.1879,115.3771,115.0983,115.1978,21297.0
2025-01-28 13:30:00,115.7,116.23,115.69,116.17,16824.0,115.1978,115.7255,115.1879,115.6658,16824.0
2025-01-28 13:40:00,116.09,116.12,115.92,116.01,14891.0,115.5862,115.616,115.4169,115.5065,14891.0
2025-01-28 13:50:00,116.01,116.08,115.82,115.83,12874.0,115.5065,115.5762,115.3173,115.3273,12874.0
2025-01-28 14:00:00,115.8,115.94,115.79,115.85,20730.0,115.2974,115.4368,115.2875,115.3472,20730.0
2025-01-28 14:10:00,115.8,115.81,115.52,115.54,11824.0,115.2974,115.3074,115.0186,115.0385,11824.0
2025-01-28 14:20:00,115.6,115.65,115.3,115.3,17722.0,115.0983,115.1481,114.7996,114.7996,17722.0
2025-01-28 14:30:00,115.3,115.47,115.16,115.16,41461.0,114.7996,114.9688,114.6602,114.6602,41461.0
2025-01-28 14:40:00,115.21,115.47,115.18,115.4,40994.0,114.71,114.9688,114.6801,114.8991,40994.0
2025-01-28 14:50:00,115.37,115.46,115.27,115.35,29784.0,114.8693,114.9589,114.7697,114.8494,29784.0
2025-01-28 15:00:00,115.42,115.62,115.3,115.41,25333.0,114.9191,115.1182,114.7996,114.9091,25333.0
2025-01-28 15:10:00,115.37,115.41,115.12,115.41,38540.0,114.8693,114.9091,114.6204,114.9091,38540.0
2025-01-28 15:20:00,115.41,115.6,115.35,115.4,29665.0,114.9091,115.0983,114.8494,114.8991,29665.0
2025-01-28 15:30:00,115.4,115.43,115.27,115.36,42716.0,114.8991,114.929,114.7697,114.8593,42716.0
2025-01-28 15:40:00,115.35,115.5,115.26,115.4,76394.0,114.8494,114.9987,114.7598,114.8991,76394.0
2025-01-28 15:50:00,115.4,115.62,114.95,115.04,201639.0,114.8991,115.1182,114.4511,114.5407,201639.0
2025-01-29 09:30:00,115.08,115.79,114.3,115.79,53867.0,114.5805,115.2875,113.8039,115.2875,53867.0
2025-01-29 09:40:00,115.87,115.87,115.32,115.33,17056.0,115.3671,115.3671,114.8195,114.8295,17056.0
2025-01-29 09:50:00,115.3,115.37,115.03,115.16,21491.0,114.7996,114.8693,114.5308,114.6602,21491.0
2025-01-29 10:00:00,115.15,115.47,115.09,115.13,19636.0,114.6502,114.9688,114.5905,114.6303,19636.0
2025-01-29 10:10:00,115.08,115.17,114.77,114.9,16162.0,114.5805,114.6701,114.2719,114.4013,16162.0
2025-01-29 10:20:00,114.91,114.99,114.84,114.92,10370.0,114.4113,114.4909,114.3416,114.4212,10370.0
2025-01-29 10:30:00,114.94,114.98,114.66,114.82,11395.0,114.4411,114.481,114.1624,114.3217,11395.0
2025-01-29 10:40:00,114.86,114.89,114.42,114.44,13050.0,114.3615,114.3914,113.9234,113.9433,13050.0
2025-01-29 10:50:00,114.44,114.63,114.32,114.34,16793.0,113.9433,114.1325,113.8238,113.8437,16793.0
2025-01-29 11:00:00,114.31,114.37,114.01,114.15,17680.0,113.8139,113.8736,113.5152,113.6546,17680.0
2025-01-29 11:10:00,114.15,114.4,113.97,114.24,26108.0,113.6546,113.9035,113.4754,113.7442,26108.0
2025-01-29 11:20:00,114.2,114.45,114.2,114.3,9573.0,113.7044,113.9533,113.7044,113.8039,9573.0
2025-01-29 11:30:00,114.28,114.45,114.19,114.31,9717.0,113.784,113.9533,113.6944,113.8139,9717.0
2025-01-29 11:40:00,114.28,114.36,114.15,114.34,12948.0,113.784,113.8637,113.6546,113.8437,12948.0
2025-01-29 11:50:00,114.36,114.5,114.23,114.35,27566.0,113.8637,114.0031,113.7342,113.8537,27566.0
2025-01-29 12:00:00,114.31,114.56,114.28,114.48,12175.0,113.8139,114.0628,113.784,113.9831,12175.0
2025-01-29 12:10:00,114.47,114.67,114.41,114.67,11885.0,113.9732,114.1723,113.9134,114.1723,11885.0
2025-01-29 12:20:00,114.72,114.73,114.48,114.51,10972.0,114.2221,114.2321,113.9831,114.013,10972.0
2025-01-29 12:30:00,114.5,114.72,114.5,114.61,12914.0,114.0031,114.2221,114.0031,114.1126,12914.0
2025-01-29 12:40:00,114.64,114.65,114.44,114.44,14778.0,114.1424,114.1524,113.9433,113.9433,14778.0
2025-01-29 12:50:00,114.45,114.58,114.4,114.48,52549.0,113.9533,114.0827,113.9035,113.9831,52549.0
2025-01-29 13:00:00,114.47,114.55,114.25,114.4,110083.0,113.9732,114.0528,113.7541,113.9035,110083.0
2025-01-29 13:10:00,114.43,114.55,114.27,114.43,48044.0,113.9334,114.0528,113.7741,113.9334,48044.0
2025-01-29 13:20:00,114.44,114.54,114.33,114.35,27453.0,113.9433,114.0429,113.8338,113.8537,27453.0
2025-01-29 13:30:00,114.4,114.57,114.31,114.45,13758.0,113.9035,114.0727,113.8139,113.9533,13758.0
2025-01-29 13:40:00,114.45,114.6,114.34,114.47,17380.0,113.9533,114.1026,113.8437,113.9732,17380.0
2025-01-29 13:50:00,114.45,114.6,114.35,114.45,18279.0,113.9533,114.1026,113.8537,113.9533,18279.0
2025-01-29 14:00:00,114.45,114.46,112.66,112.93,47257.0,113.9533,113.9632,112.171,112.4399,47257.0
2025-01-29 14:10:00,112.91,112.91,112.41,112.7,27691.0,112.42,112.42,111.9221,112.2109,27691.0
2025-01-29 14:20:00,112.71,112.76,112.44,112.44,22125.0,112.2208,112.2706,111.952,111.952,22125.0
2025-01-29 14:30:00,112.5,112.82,112.1,112.72,69333.0,112.0117,112.3303,111.6135,112.2308,69333.0
2025-01-29 14:40:00,112.69,113.54,112.67,113.21,47885.0,112.2009,113.0472,112.181,112.7187,47885.0
2025-01-29 14:50:00,113.36,113.74,112.82,112.96,49892.0,112.868,113.2464,112.3303,112.4697,49892.0
2025-01-29 15:00:00,112.91,112.93,112.09,112.65,60106.0,112.42,112.4399,111.6035,112.1611,60106.0
2025-01-29 15:10:00,112.69,112.95,112.32,112.69,44764.0,112.2009,112.4598,111.8325,112.2009,44764.0
2025-01-29 15:20:00,112.69,113.08,112.64,112.81,39964.0,112.2009,112.5892,112.1511,112.3204,39964.0
2025-01-29 15:30:00,112.86,112.99,112.38,112.75,77867.0,112.3702,112.4996,111.8923,112.2606,77867.0
2025-01-29 15:40:00,112.76,112.98,112.61,112.75,107694.0,112.2706,112.4896,112.1213,112.2606,107694.0
2025-01-29 15:50:00,112.76,113.12,112.53,113.0,316746.0,112.2706,112.629,112.0416,112.5096,316746.0
2025-01-30 09:30:00,116.38,116.5,113.88,114.67,93640.0,115.8749,115.9944,113.3857,114.1723,93640.0
2025-01-30 09:40:00,114.85,114.85,113.39,113.59,29838.0,114.3515,114.3515,112.8979,113.097,29838.0
2025-01-30 09:50:00,113.59,115.68,113.4,115.5,67635.0,113.097,115.1779,112.9078,114.9987,67635.0
2025-01-30 10:00:00,115.66,116.88,115.5,116.87,82484.0,115.158,116.3727,114.9987,116.3628,82484.0
2025-01-30 10:10:00,116.9,118.75,116.72,118.6,88631.0,116.3926,118.2346,116.2134,118.0853,88631.0
2025-01-30 10:20:00,118.6,118.96,118.16,118.87,89166.0,118.0853,118.4437,117.6472,118.3541,89166.0
2025-01-30 10:30:00,118.93,119.74,118.78,119.67,47330.0,118.4138,119.2203,118.2645,119.1506,47330.0
2025-01-30 10:40:00,119.68,119.76,119.09,119.36,58935.0,119.1606,119.2402,118.5731,118.842,58935.0
2025-01-30 10:50:00,119.38,119.57,118.88,118.88,51512.0,118.8619,119.051,118.364,118.364,51512.0
2025-01-30 11:00:00,118.97,119.63,118.96,119.53,37289.0,118.4537,119.1108,118.4437,119.0112,37289.0
2025-01-30 11:10:00,119.54,119.77,119.3,119.41,36693.0,119.0212,119.2502,118.7822,118.8917,36693.0
2025-01-30 11:20:00,119.5,120.39,119.47,120.31,39779.0,118.9814,119.8675,118.9515,119.7878,39779.0
2025-01-30 11:30:00,120.31,120.31,119.99,120.13,27815.0,119.7878,119.7878,119.4692,119.6086,27815.0
2025-01-30 11:40:00,120.2,120.2,119.81,120.14,41390.0,119.6783,119.6783,119.29,119.6186,41390.0
2025-01-30 11:50:00,120.12,120.42,120.09,120.24,31080.0,119.5987,119.8974,119.5688,119.7181,31080.0
2025-01-30 12:00:00,120.13,120.3,119.96,120.17,27135.0,119.6086,119.7779,119.4394,119.6484,27135.0
2025-01-30 12:10:00,120.08,120.08,119.45,119.72,44691.0,119.5588,119.5588,118.9316,119.2004,44691.0
2025-01-30 12:20:00,119.77,120.0,119.77,119.79,14728.0,119.2502,119.4792,119.2502,119.2701,14728.0
2025-01-30 12:30:00,119.83,119.89,119.51,119.58,18719.0,119.3099,119.3697,118.9913,119.061,18719.0
2025-01-30 12:40:00,119.58,119.93,119.55,119.86,18757.0,119.061,119.4095,119.0311,119.3398,18757.0
2025-01-30 12:50:00,119.86,120.14,119.85,119.98,16338.0,119.3398,119.6186,119.3298,119.4593,16338.0
2025-01-30 13:00:00,119.98,120.18,119.86,119.86,29420.0,119.4593,119.6584,119.3398,119.3398,29420.0
2025-01-30 13:10:00,119.96,120.11,119.88,120.07,21701.0,119.4394,119.5887,119.3597,119.5489,21701.0
2025-01-30 13:20:00,120.1,120.31,120.0,120.28,26448.0,119.5787,119.7878,119.4792,119.758,26448.0
2025-01-30 13:30:00,120.29,120.56,120.26,120.49,23990.0,119.7679,120.0368,119.7381,119.9671,23990.0
2025-01-30 13:40:00,120.51,120.93,120.47,120.9,28947.0,119.987,120.4051,119.9471,120.3753,28947.0
2025-01-30 13:50:00,120.9,121.31,120.9,120.92,44793.0,120.3753,120.7835,120.3753,120.3952,44793.0
2025-01-30 14:00:00,120.94,120.96,120.4,120.68,51864.0,120.4151,120.435,119.8774,120.1562,51864.0
2025-01-30 14:10:00,120.71,120.76,120.32,120.37,31971.0,120.1861,120.2359,119.7978,119.8476,31971.0
2025-01-30 14:20:00,120.35,120.41,120.22,120.23,28611.0,119.8277,119.8874,119.6982,119.7082,28611.0
2025-01-30 14:30:00,120.23,120.27,120.03,120.06,28716.0,119.7082,119.748,119.5091,119.5389,28716.0
2025-01-30 14:40:00,120.07,120.21,119.9,119.9,32674.0,119.5489,119.6883,119.3796,119.3796,32674.0
2025-01-30 14:50:00,119.88,119.88,119.18,119.25,44542.0,119.3597,119.3597,118.6627,118.7324,44542.0
2025-01-30 15:00:00,119.25,119.52,119.15,119.52,33093.0,118.7324,119.0013,118.6329,119.0013,33093.0
2025-01-30 15:10:00,119.53,119.79,119.25,119.73,42146.0,119.0112,119.2701,118.7324,119.2104,42146.0
2025-01-30 15:20:00,119.7,120.01,119.67,119.76,41609.0,119.1805,119.4891,119.1506,119.2402,41609.0
2025-01-30 15:30:00,119.74,119.89,118.45,118.45,60462.0,119.2203,119.3697,117.9359,117.9359,60462.0
2025-01-30 15:40:00,118.37,118.4,117.11,117.91,104873.0,117.8563,117.8861,116.6017,117.3983,104873.0
2025-01-30 15:50:00,117.85,118.67,117.75,118.52,315943.0,117.3385,118.155,117.2389,118.0056,315943.0
2025-01-31 09:30:00,117.0,117.49,116.49,117.16,69554.0,116.4922,116.9801,115.9844,116.6515,69554.0
2025-01-31 09:40:00,117.02,117.13,116.18,116.75,38204.0,116.5121,116.6216,115.6758,116.2433,38204.0
2025-01-31 09:50:00,116.68,117.03,116.52,116.85,35003.0,116.1736,116.5221,116.0143,116.3429,35003.0
2025-01-31 10:00:00,116.86,117.85,116.83,117.73,27289.0,116.3528,117.3385,116.3229,117.219,27289.0
2025-01-31 10:10:00,117.72,117.73,117.32,117.56,18098.0,117.2091,117.219,116.8108,117.0498,18098.0
2025-01-31 10:20:00,117.52,117.91,117.42,117.63,16878.0,117.0099,117.3983,116.9104,117.1195,16878.0
2025-01-31 10:30:00,117.64,117.78,117.5,117.53,21618.0,117.1294,117.2688,116.99,117.0199,21618.0
2025-01-31 10:40:00,117.53,117.87,117.37,117.87,26314.0,117.0199,117.3584,116.8606,117.3584,26314.0
2025-01-31 10:50:00,117.8,117.88,117.36,117.45,27169.0,117.2887,117.3684,116.8506,116.9402,27169.0
2025-01-31 11:00:00,117.52,117.56,117.18,117.48,28942.0,117.0099,117.0498,116.6714,116.9701,28942.0
2025-01-31 11:10:00,117.47,117.49,117.22,117.3,14917.0,116.9602,116.9801,116.7112,116.7909,14917.0
2025-01-31 11:20:00,117.33,117.41,116.7,116.81,18978.0,116.8208,116.9004,116.1935,116.303,18978.0
2025-01-31 11:30:00,116.82,116.98,116.67,116.8,18059.0,116.313,116.4723,116.1636,116.2931,18059.0
2025-01-31 11:40:00,116.75,116.85,116.64,116.75,20040.0,116.2433,116.3429,116.1338,116.2433,20040.0
2025-01-31 11:50:00,116.71,116.8,116.47,116.66,21639.0,116.2035,116.2931,115.9645,116.1537,21639.0
2025-01-31 12:00:00,116.72,116.76,116.36,116.49,21503.0,116.2134,116.2532,115.855,115.9844,21503.0
2025-01-31 12:10:00,116.46,116.96,116.39,116.86,10935.0,115.9545,116.4524,115.8848,116.3528,10935.0
2025-01-31 12:20:00,116.95,117.15,116.91,117.12,15773.0,116.4424,116.6416,116.4026,116.6117,15773.0
2025-01-31 12:30:00,117.15,117.75,117.15,117.7,71155.0,116.6416,117.2389,116.6416,117.1892,71155.0
2025-01-31 12:40:00,117.68,117.75,117.53,117.59,16796.0,117.1693,117.2389,117.0199,117.0796,16796.0
2025-01-31 12:50:00,117.56,117.82,117.3,117.3,14803.0,117.0498,117.3086,116.7909,116.7909,14803.0
2025-01-31 13:00:00,117.3,117.45,117.23,117.45,8811.0,116.7909,116.9402,116.7212,116.9402,8811.0
2025-01-31 13:10:00,117.44,117.48,116.83,116.83,12013.0,116.9303,116.9701,116.3229,116.3229,12013.0
2025-01-31 13:20:00,116.77,116.81,116.21,116.32,40544.0,116.2632,116.303,115.7056,115.8152,40544.0
2025-01-31 13:30:00,116.32,116.39,115.81,115.99,56950.0,115.8152,115.8848,115.3074,115.4866,56950.0
2025-01-31 13:40:00,115.99,116.2,115.94,116.17,49129.0,115.4866,115.6957,115.4368,115.6658,49129.0
2025-01-31 13:50:00,116.14,116.3,115.62,115.62,10139.0,115.6359,115.7952,115.1182,115.1182,10139.0
2025-01-31 14:00:00,115.61,115.79,115.04,115.04,24911.0,115.1082,115.2875,114.5407,114.5407,24911.0
2025-01-31 14:10:00,115.07,115.32,115.02,115.02,21463.0,114.5706,114.8195,114.5208,114.5208,21463.0
2025-01-31 14:20:00,115.01,115.47,115.01,115.47,25034.0,114.5108,114.9688,114.5108,114.9688,25034.0
2025-01-31 14:30:00,115.47,115.69,115.43,115.48,24375.0,114.9688,115.1879,114.929,114.9788,24375.0
2025-01-31 14:40:00,115.48,115.48,115.14,115.29,20487.0,114.9788,114.9788,114.6403,114.7896,20487.0
2025-01-31 14:50:00,115.33,115.69,115.13,115.21,32847.0,114.8295,115.1879,114.6303,114.71,32847.0
2025-01-31 15:00:00,115.01,115.06,114.29,114.3,31308.0,114.5108,114.5606,113.794,113.8039,31308.0
2025-01-31 15:10:00,114.3,114.58,114.24,114.46,21065.0,113.8039,114.0827,113.7442,113.9632,21065.0
2025-01-31 15:20:00,114.46,114.64,114.21,114.34,24697.0,113.9632,114.1424,113.7143,113.8437,24697.0
2025-01-31 15:30:00,114.34,114.54,114.22,114.25,35886.0,113.8437,114.0429,113.7243,113.7541,35886.0
2025-01-31 15:40:00,114.3,114.32,113.85,114.19,75959.0,113.8039,113.8238,113.3559,113.6944,75959.0
2025-01-31 15:50:00,114.16,114.23,113.63,113.86,319246.0,113.6645,113.7342,113.1368,113.3658,319246.0
2025-02-03 09:30:00,111.51,111.52,109.46,110.12,76783.0,111.026,111.036,108.9849,109.6421,76783.0
2025-02-03 09:40:00,110.17,110.32,109.31,109.7,26131.0,109.6918,109.8412,108.8356,109.2239,26131.0
2025-02-03 09:50:00,109.59,109.82,109.35,109.48,37755.0,109.1144,109.3434,108.8754,109.0048,37755.0
2025-02-03 10:00:00,109.48,109.91,108.82,108.83,52073.0,109.0048,109.433,108.3477,108.3577,52073.0
2025-02-03 10:10:00,108.81,108.86,108.4,108.58,61834.0,108.3377,108.3875,107.9295,108.1087,61834.0
2025-02-03 10:20:00,108.57,110.6,108.46,110.54,61840.0,108.0988,110.12,107.9893,110.0602,61840.0
2025-02-03 10:30:00,110.47,110.73,110.11,110.64,49269.0,109.9905,110.2494,109.6321,110.1598,49269.0
2025-02-03 10:40:00,110.57,110.79,109.81,109.95,28665.0,110.0901,110.3092,109.3334,109.4728,28665.0
2025-02-03 10:50:00,109.95,110.37,109.89,110.11,86079.0,109.4728,109.891,109.4131,109.6321,86079.0
2025-02-03 11:00:00,110.13,110.82,109.78,109.98,43303.0,109.652,110.339,109.3035,109.5027,43303.0
2025-02-03 11:10:00,110.0,110.74,109.98,110.64,35714.0,109.5226,110.2594,109.5027,110.1598,35714.0
2025-02-03 11:20:00,110.62,110.8,109.97,110.08,24429.0,110.1399,110.3191,109.4927,109.6022,24429.0
2025-02-03 11:30:00,110.11,110.77,110.08,110.76,25345.0,109.6321,110.2892,109.6022,110.2793,25345.0
2025-02-03 11:40:00,110.82,110.82,110.3,110.35,21808.0,110.339,110.339,109.8213,109.8711,21808.0
2025-02-03 11:50:00,110.46,110.58,109.91,110.13,21722.0,109.9806,110.1001,109.433,109.652,21722.0
2025-02-03 12:00:00,110.13,110.2,109.93,110.11,14348.0,109.652,109.7217,109.4529,109.6321,14348.0
2025-02-03 12:10:00,110.12,110.21,109.92,110.17,12156.0,109.6421,109.7317,109.4429,109.6918,12156.0
2025-02-03 12:20:00,110.18,110.37,110.01,110.01,12373.0,109.7018,109.891,109.5325,109.5325,12373.0
2025-02-03 12:30:00,110.02,110.05,109.7,109.84,17424.0,109.5425,109.5724,109.2239,109.3633,17424.0
2025-02-03 12:40:00,109.87,109.95,109.72,109.74,11697.0,109.3931,109.4728,109.2438,109.2637,11697.0
2025-02-03 12:50:00,109.72,110.06,109.34,109.76,58353.0,109.2438,109.5823,108.8654,109.2836,58353.0
2025-02-03 13:00:00,109.68,109.93,109.33,109.59,29904.0,109.204,109.4529,108.8555,109.1144,29904.0
2025-02-03 13:10:00,109.62,109.72,109.28,109.37,30763.0,109.1442,109.2438,108.8057,108.8953,30763.0
2025-02-03 13:20:00,109.36,109.67,109.29,109.49,19631.0,108.8854,109.194,108.8157,109.0148,19631.0
2025-02-03 13:30:00,109.47,109.93,109.47,109.86,18630.0,108.9949,109.4529,108.9949,109.3832,18630.0
2025-02-03 13:40:00,109.83,109.87,109.56,109.65,26816.0,109.3533,109.3931,109.0845,109.1741,26816.0
2025-02-03 13:50:00,109.66,110.12,109.64,109.66,13791.0,109.1841,109.6421,109.1641,109.1841,13791.0
2025-02-03 14:00:00,109.66,110.08,109.66,110.08,39245.0,109.1841,109.6022,109.1841,109.6022,39245.0
2025-02-03 14:10:00,110.03,110.28,109.86,110.15,39750.0,109.5525,109.8014,109.3832,109.6719,39750.0
2025-02-03 14:20:00,110.13,110.26,109.84,109.84,32563.0,109.652,109.7815,109.3633,109.3633,32563.0
2025-02-03 14:30:00,109.84,109.96,109.76,109.84,27111.0,109.3633,109.4828,109.2836,109.3633,27111.0
2025-02-03 14:40:00,109.88,110.06,109.75,110.06,31345.0,109.4031,109.5823,109.2737,109.5823,31345.0
2025-02-03 14:50:00,110.04,110.09,109.72,109.88,38603.0,109.5624,109.6122,109.2438,109.4031,38603.0
2025-02-03 15:00:00,109.89,109.93,109.63,109.66,72225.0,109.4131,109.4529,109.1542,109.1841,72225.0
2025-02-03 15:10:00,109.68,109.75,109.56,109.75,40189.0,109.204,109.2737,109.0845,109.2737,40189.0
2025-02-03 15:20:00,109.78,110.0,109.54,109.62,38209.0,109.3035,109.5226,109.0646,109.1442,38209.0
2025-02-03 15:30:00,109.62,109.82,109.55,109.58,35537.0,109.1442,109.3434,109.0745,109.1044,35537.0
2025-02-03 15:40:00,109.59,109.66,109.41,109.6,45932.0,109.1144,109.1841,108.9351,109.1243,45932.0
2025-02-03 15:50:00,109.6,109.81,109.1,109.2,273114.0,109.1243,109.3334,108.6265,108.7261,273114.0
2025-02-04 09:30:00,108.74,109.1,107.69,108.61,61489.0,108.2681,108.6265,107.2226,108.1386,61489.0
2025-02-04 09:40:00,108.61,108.77,108.26,108.27,20122.0,108.1386,108.2979,107.7901,107.8001,20122.0
2025-02-04 09:50:00,108.45,108.89,108.28,108.76,23386.0,107.9793,108.4174,107.81,108.288,23386.0
2025-02-04 10:00:00,108.7,109.63,108.7,109.63,38225.0,108.2282,109.1542,108.2282,109.1542,38225.0
2025-02-04 10:10:00,109.55,110.28,109.5,110.09,30753.0,109.0745,109.8014,109.0248,109.6122,30753.0
2025-02-04 10:20:00,110.09,110.22,109.39,109.53,33302.0,109.6122,109.7416,108.9152,109.0546,33302.0
2025-02-04 10:30:00,109.52,109.89,109.52,109.8,18228.0,109.0447,109.4131,109.0447,109.3235,18228.0
2025-02-04 10:40:00,109.8,110.04,109.71,110.02,21754.0,109.3235,109.5624,109.2338,109.5425,21754.0
2025-02-04 10:50:00,109.95,110.29,109.71,109.79,37928.0,109.4728,109.8113,109.2338,109.3135,37928.0
2025-02-04 11:00:00,109.8,109.96,109.67,109.88,53497.0,109.3235,109.4828,109.194,109.4031,53497.0
2025-02-04 11:10:00,109.86,109.93,109.81,109.85,20643.0,109.3832,109.4529,109.3334,109.3732,20643.0
2025-02-04 11:20:00,109.82,110.1,109.82,110.1,57788.0,109.3434,109.6221,109.3434,109.6221,57788.0
2025-02-04 11:30:00,110.1,110.64,110.02,110.53,23901.0,109.6221,110.1598,109.5425,110.0503,23901.0
2025-02-04 11:40:00,110.57,110.69,110.25,110.29,20041.0,110.0901,110.2096,109.7715,109.8113,20041.0
2025-02-04 11:50:00,110.29,110.56,110.2,110.38,14988.0,109.8113,110.0802,109.7217,109.9009,14988.0
2025-02-04 12:00:00,110.37,110.43,110.24,110.29,18924.0,109.891,109.9507,109.7615,109.8113,18924.0
2025-02-04 12:10:00,110.38,110.39,109.92,110.2,24065.0,109.9009,109.9109,109.4429,109.7217,24065.0
2025-02-04 12:20:00,110.2,110.33,110.05,110.09,15479.0,109.7217,109.8512,109.5724,109.6122,15479.0
2025-02-04 12:30:00,110.05,110.24,109.99,110.16,13056.0,109.5724,109.7615,109.5126,109.6819,13056.0
2025-02-04 12:40:00,110.11,110.27,110.07,110.25,10797.0,109.6321,109.7914,109.5923,109.7715,10797.0
2025-02-04 12:50:00,110.23,110.31,110.15,110.23,14915.0,109.7516,109.8312,109.6719,109.7516,14915.0
2025-02-04 13:00:00,110.22,110.38,110.19,110.37,10438.0,109.7416,109.9009,109.7118,109.891,10438.0
2025-02-04 13:10:00,110.38,110.46,110.26,110.34,16825.0,109.9009,109.9806,109.7815,109.8611,16825.0
2025-02-04 13:20:00,110.33,110.43,110.0,110.0,12068.0,109.8512,109.9507,109.5226,109.5226,12068.0
2025-02-04 13:30:00,110.0,110.1,109.82,109.85,11076.0,109.5226,109.6221,109.3434,109.3732,11076.0
2025-02-04 13:40:00,109.85,109.93,109.74,109.79,22489.0,109.3732,109.4529,109.2637,109.3135,22489.0
2025-02-04 13:50:00,109.74,109.92,109.74,109.83,13133.0,109.2637,109.4429,109.2637,109.3533,13133.0
2025-02-04 14:00:00,109.86,110.39,109.8,110.34,13167.0,109.3832,109.9109,109.3235,109.8611,13167.0
2025-02-04 14:10:00,110.34,110.49,110.31,110.49,14854.0,109.8611,110.0105,109.8312,110.0105,14854.0
2025-02-04 14:20:00,110.5,110.51,110.29,110.29,17562.0,110.0204,110.0304,109.8113,109.8113,17562.0
2025-02-04 14:30:00,110.3,110.69,110.29,110.59,22309.0,109.8213,110.2096,109.8113,110.11,22309.0
2025-02-04 14:40:00,110.59,110.8,110.56,110.67,23110.0,110.11,110.3191,110.0802,110.1897,23110.0
2025-02-04 14:50:00,110.66,110.83,110.61,110.71,29562.0,110.1797,110.349,110.1299,110.2295,29562.0
2025-02-04 15:00:00,110.73,110.83,110.64,110.78,23893.0,110.2494,110.349,110.1598,110.2992,23893.0
2025-02-04 15:10:00,110.79,110.81,110.56,110.79,21582.0,110.3092,110.3291,110.0802,110.3092,21582.0
2025-02-04 15:20:00,110.77,110.81,110.46,110.72,39094.0,110.2892,110.3291,109.9806,110.2395,39094.0
2025-02-04 15:30:00,110.71,110.92,110.58,110.84,38660.0,110.2295,110.4386,110.1001,110.3589,38660.0
2025-02-04 15:40:00,110.81,110.86,110.58,110.69,62251.0,110.3291,110.3789,110.1001,110.2096,62251.0
2025-02-04 15:50:00,110.67,110.74,110.2,110.42,252622.0,110.1897,110.2594,109.7217,109.9408,252622.0
2025-02-05 09:30:00,112.45,112.64,111.22,111.45,36510.0,111.9619,112.1511,110.7373,110.9663,36510.0
2025-02-05 09:40:00,111.45,111.88,110.52,110.57,23836.0,110.9663,111.3944,110.0403,110.0901,23836.0
2025-02-05 09:50:00,110.5,110.75,110.44,110.72,13650.0,110.0204,110.2693,109.9607,110.2395,13650.0
2025-02-05 10:00:00,110.8,111.44,110.76,111.37,30577.0,110.3191,110.9563,110.2793,110.8866,30577.0
2025-02-05 10:10:00,111.37,112.52,111.32,112.05,141856.0,110.8866,112.0316,110.8369,111.5637,141856.0
2025-02-05 10:20:00,112.04,112.06,111.61,112.0,40321.0,111.5537,111.5736,111.1256,111.5139,40321.0
2025-02-05 10:30:00,111.95,112.32,111.81,112.18,42601.0,111.4641,111.8325,111.3247,111.6931,42601.0
2025-02-05 10:40:00,112.16,112.22,111.7,111.76,36264.0,111.6732,111.7329,111.2152,111.2749,36264.0
2025-02-05 10:50:00,111.81,112.08,111.46,111.46,29388.0,111.3247,111.5936,110.9762,110.9762,29388.0
2025-02-05 11:00:00,111.46,111.67,111.18,111.39,13659.0,110.9762,111.1853,110.6975,110.9066,13659.0
2025-02-05 11:10:00,111.37,111.38,111.07,111.18,18111.0,110.8866,110.8966,110.5879,110.6975,18111.0
2025-02-05 11:20:00,111.18,111.42,111.12,111.28,19058.0,110.6975,110.9364,110.6377,110.797,19058.0
2025-02-05 11:30:00,111.29,111.47,111.16,111.18,42430.0,110.807,110.9862,110.6775,110.6975,42430.0
2025-02-05 11:40:00,111.16,111.39,111.13,111.39,11782.0,110.6775,110.9066,110.6477,110.9066,11782.0
2025-02-05 11:50:00,111.33,111.45,111.12,111.2,50029.0,110.8468,110.9663,110.6377,110.7174,50029.0
2025-02-05 12:00:00,111.2,111.37,111.09,111.14,14153.0,110.7174,110.8866,110.6079,110.6576,14153.0
2025-02-05 12:10:00,111.14,111.15,110.95,111.13,17940.0,110.6576,110.6676,110.4685,110.6477,17940.0
2025-02-05 12:20:00,111.12,111.12,110.74,110.74,14741.0,110.6377,110.6377,110.2594,110.2594,14741.0
2025-02-05 12:30:00,110.78,111.0,110.73,110.89,23230.0,110.2992,110.5182,110.2494,110.4087,23230.0
2025-02-05 12:40:00,110.91,111.28,110.89,111.28,11816.0,110.4286,110.797,110.4087,110.797,11816.0
2025-02-05 12:50:00,111.28,111.38,111.18,111.34,13770.0,110.797,110.8966,110.6975,110.8568,13770.0
2025-02-05 13:00:00,111.39,111.57,111.37,111.48,9166.0,110.9066,111.0858,110.8866,110.9962,9166.0
2025-02-05 13:10:00,111.48,111.85,111.46,111.84,16617.0,110.9962,111.3646,110.9762,111.3546,16617.0
2025-02-05 13:20:00,111.84,111.85,111.57,111.57,13496.0,111.3546,111.3646,111.0858,111.0858,13496.0
2025-02-05 13:30:00,111.57,111.74,111.56,111.74,8931.0,111.0858,111.255,111.0758,111.255,8931.0
2025-02-05 13:40:00,111.78,111.8,111.55,111.71,11035.0,111.2949,111.3148,111.0659,111.2252,11035.0
2025-02-05 13:50:00,111.74,111.76,111.46,111.51,35716.0,111.255,111.2749,110.9762,111.026,35716.0
2025-02-05 14:00:00,111.55,111.74,111.54,111.68,19818.0,111.0659,111.255,111.0559,111.1953,19818.0
2025-02-05 14:10:00,111.74,111.8,111.66,111.76,11345.0,111.255,111.3148,111.1754,111.2749,11345.0
2025-02-05 14:20:00,111.76,111.76,111.43,111.53,14746.0,111.2749,111.2749,110.9464,111.0459,14746.0
2025-02-05 14:30:00,111.52,111.67,111.45,111.55,20969.0,111.036,111.1853,110.9663,111.0659,20969.0
2025-02-05 14:40:00,111.54,111.56,111.25,111.27,16374.0,111.0559,111.0758,110.7672,110.7871,16374.0
2025-02-05 14:50:00,111.25,111.31,111.09,111.15,18386.0,110.7672,110.8269,110.6079,110.6676,18386.0
2025-02-05 15:00:00,111.1,111.22,111.03,111.08,19888.0,110.6178,110.7373,110.5481,110.5979,19888.0
2025-02-05 15:10:00,111.09,111.25,111.05,111.12,19280.0,110.6079,110.7672,110.568,110.6377,19280.0
2025-02-05 15:20:00,111.09,111.22,110.95,110.97,33005.0,110.6079,110.7373,110.4685,110.4884,33005.0
2025-02-05 15:30:00,110.94,111.17,110.92,111.12,34772.0,110.4585,110.6875,110.4386,110.6377,34772.0
2025-02-05 15:40:00,111.18,111.21,110.87,111.0,39864.0,110.6975,110.7273,110.3888,110.5182,39864.0
2025-02-05 15:50:00,111.07,111.39,111.02,111.34,179342.0,110.5879,110.9066,110.5382,110.8568,179342.0
2025-02-06 09:30:00,111.33,111.89,111.02,111.53,36812.0,110.8468,111.4044,110.5382,111.0459,36812.0
2025-02-06 09:40:00,111.61,111.61,110.92,110.96,20887.0,111.1256,111.1256,110.4386,110.4784,20887.0
2025-02-06 09:50:00,111.0,111.17,110.86,111.15,13682.0,110.5182,110.6875,110.3789,110.6676,13682.0
2025-02-06 10:00:00,111.18,111.77,111.15,111.39,33703.0,110.6975,111.2849,110.6676,110.9066,33703.0
2025-02-06 10:10:00,111.39,111.7,111.34,111.41,31569.0,110.9066,111.2152,110.8568,110.9265,31569.0
2025-02-06 10:20:00,111.45,111.52,111.26,111.26,14040.0,110.9663,111.036,110.7771,110.7771,14040.0
2025-02-06 10:30:00,111.3,111.3,110.92,110.96,8220.0,110.8169,110.8169,110.4386,110.4784,8220.0
2025-02-06 10:40:00,110.97,111.18,110.91,111.12,11158.0,110.4884,110.6975,110.4286,110.6377,11158.0
2025-02-06 10:50:00,111.12,111.35,111.08,111.31,16457.0,110.6377,110.8667,110.5979,110.8269,16457.0
2025-02-06 11:00:00,111.32,111.58,111.32,111.48,12052.0,110.8369,111.0957,110.8369,110.9962,12052.0
2025-02-06 11:10:00,111.48,111.71,111.4,111.54,24386.0,110.9962,111.2252,110.9165,111.0559,24386.0
2025-02-06 11:20:00,111.51,111.52,111.34,111.34,22958.0,111.026,111.036,110.8568,110.8568,22958.0
2025-02-06 11:30:00,111.27,111.27,110.96,111.01,10435.0,110.7871,110.7871,110.4784,110.5282,10435.0
2025-02-06 11:40:00,111.02,111.06,110.84,110.91,12546.0,110.5382,110.578,110.3589,110.4286,12546.0
2025-02-06 11:50:00,110.91,110.97,110.7,110.8,23760.0,110.4286,110.4884,110.2195,110.3191,23760.0
2025-02-06 12:00:00,110.81,110.83,110.54,110.54,13875.0,110.3291,110.349,110.0602,110.0602,13875.0
2025-02-06 12:10:00,110.52,110.53,110.27,110.37,11907.0,110.0403,110.0503,109.7914,109.891,11907.0
2025-02-06 12:20:00,110.38,110.7,110.36,110.56,14846.0,109.9009,110.2195,109.881,110.0802,14846.0
2025-02-06 12:30:00,110.62,110.68,110.54,110.57,10443.0,110.1399,110.1996,110.0602,110.0901,10443.0
2025-02-06 12:40:00,110.57,110.57,110.39,110.45,19650.0,110.0901,110.0901,109.9109,109.9706,19650.0
2025-02-06 12:50:00,110.43,110.47,110.21,110.25,21222.0,109.9507,109.9905,109.7317,109.7715,21222.0
2025-02-06 13:00:00,110.21,110.38,110.14,110.15,29693.0,109.7317,109.9009,109.662,109.6719,29693.0
2025-02-06 13:10:00,110.18,110.22,110.06,110.2,16667.0,109.7018,109.7416,109.5823,109.7217,16667.0
2025-02-06 13:20:00,110.15,110.21,109.73,109.83,13749.0,109.6719,109.7317,109.2538,109.3533,13749.0
2025-02-06 13:30:00,109.79,109.82,109.61,109.81,15056.0,109.3135,109.3434,109.1343,109.3334,15056.0
2025-02-06 13:40:00,109.81,109.92,109.6,109.91,12502.0,109.3334,109.4429,109.1243,109.433,12502.0
2025-02-06 13:50:00,109.9,109.92,109.6,109.64,17603.0,109.423,109.4429,109.1243,109.1641,17603.0
2025-02-06 14:00:00,109.6,109.74,109.48,109.61,12824.0,109.1243,109.2637,109.0048,109.1343,12824.0
2025-02-06 14:10:00,109.6,109.62,109.29,109.33,10980.0,109.1243,109.1442,108.8157,108.8555,10980.0
2025-02-06 14:20:00,109.32,109.44,109.29,109.37,12950.0,108.8455,108.965,108.8157,108.8953,12950.0
2025-02-06 14:30:00,109.38,109.41,109.16,109.32,34441.0,108.9053,108.9351,108.6862,108.8455,34441.0
2025-02-06 14:40:00,109.28,109.44,109.11,109.42,17412.0,108.8057,108.965,108.6364,108.9451,17412.0
2025-02-06 14:50:00,109.44,109.66,109.44,109.66,29399.0,108.965,109.1841,108.965,109.1841,29399.0
2025-02-06 15:00:00,109.65,109.67,109.45,109.52,33596.0,109.1741,109.194,108.975,109.0447,33596.0
2025-02-06 15:10:00,109.55,109.63,109.32,109.33,25868.0,109.0745,109.1542,108.8455,108.8555,25868.0
2025-02-06 15:20:00,109.32,109.48,109.27,109.45,24454.0,108.8455,109.0048,108.7958,108.975,24454.0
2025-02-06 15:30:00,109.48,109.58,109.36,109.56,36473.0,109.0048,109.1044,108.8854,109.0845,36473.0
2025-02-06 15:40:00,109.56,109.8,109.39,109.78,79470.0,109.0845,109.3235,108.9152,109.3035,79470.0
2025-02-06 15:50:00,109.72,110.1,109.62,110.01,175080.0,109.2438,109.6221,109.1442,109.5325,175080.0
2025-02-07 09:30:00,109.25,109.37,107.44,107.59,68309.0,108.7758,108.8953,106.9737,107.123,68309.0
2025-02-07 09:40:00,107.46,108.0,107.17,107.97,23450.0,106.9936,107.5313,106.7049,107.5014,23450.0
2025-02-07 09:50:00,107.81,107.95,107.44,107.64,14402.0,107.3421,107.4815,106.9737,107.1728,14402.0
2025-02-07 10:00:00,107.57,107.57,106.46,106.7,56156.0,107.1031,107.1031,105.9979,106.2369,56156.0
2025-02-07 10:10:00,106.72,106.78,106.15,106.67,32190.0,106.2568,106.3166,105.6893,106.207,32190.0
2025-02-07 10:20:00,106.73,107.52,106.56,107.39,98503.0,106.2668,107.0533,106.0975,106.9239,98503.0
2025-02-07 10:30:00,107.27,107.52,106.36,106.4,36085.0,106.8044,107.0533,105.8984,105.9382,36085.0
2025-02-07 10:40:00,106.29,106.38,106.0,106.3,30247.0,105.8287,105.9183,105.5399,105.8386,30247.0
2025-02-07 10:50:00,106.3,106.62,105.6,106.15,43380.0,105.8386,106.1573,105.1417,105.6893,43380.0
2025-02-07 11:00:00,106.18,106.49,105.85,106.3,28710.0,105.7192,106.0278,105.3906,105.8386,28710.0
2025-02-07 11:10:00,106.28,106.53,105.99,106.48,24445.0,105.8187,106.0676,105.53,106.0179,24445.0
2025-02-07 11:20:00,106.64,106.64,106.15,106.17,16880.0,106.1772,106.1772,105.6893,105.7092,16880.0
2025-02-07 11:30:00,106.23,106.76,106.21,106.38,23781.0,105.7689,106.2966,105.749,105.9183,23781.0
2025-02-07 11:40:00,106.41,106.44,106.18,106.21,24176.0,105.9482,105.978,105.7192,105.749,24176.0
2025-02-07 11:50:00,106.27,106.44,106.13,106.24,18964.0,105.8088,105.978,105.6694,105.7789,18964.0
2025-02-07 12:00:00,106.19,106.32,105.9,105.99,21052.0,105.7291,105.8586,105.4404,105.53,21052.0
2025-02-07 12:10:00,106.0,106.2,105.77,106.14,25761.0,105.5399,105.7391,105.3109,105.6793,25761.0
2025-02-07 12:20:00,106.1,106.32,105.86,105.95,24857.0,105.6395,105.8586,105.4006,105.4902,24857.0
2025-02-07 12:30:00,105.95,106.17,105.91,106.16,12051.0,105.4902,105.7092,105.4503,105.6992,12051.0
2025-02-07 12:40:00,106.07,106.4,106.07,106.3,22589.0,105.6096,105.9382,105.6096,105.8386,22589.0
2025-02-07 12:50:00,106.31,106.41,106.1,106.39,33516.0,105.8486,105.9482,105.6395,105.9283,33516.0
2025-02-07 13:00:00,106.38,106.42,106.2,106.25,14813.0,105.9183,105.9581,105.7391,105.7889,14813.0
2025-02-07 13:10:00,106.27,106.39,106.14,106.34,20752.0,105.8088,105.9283,105.6793,105.8785,20752.0
2025-02-07 13:20:00,106.29,106.3,105.93,106.1,17662.0,105.8287,105.8386,105.4702,105.6395,17662.0
2025-02-07 13:30:00,106.07,106.18,106.03,106.08,14679.0,105.6096,105.7192,105.5698,105.6196,14679.0
2025-02-07 13:40:00,106.02,106.02,105.82,105.86,9540.0,105.5599,105.5599,105.3607,105.4006,9540.0
2025-02-07 13:50:00,105.86,106.0,105.8,105.88,18851.0,105.4006,105.5399,105.3408,105.4205,18851.0
2025-02-07 14:00:00,105.84,105.92,105.8,105.84,17578.0,105.3806,105.4603,105.3408,105.3806,17578.0
2025-02-07 14:10:00,105.86,105.88,105.67,105.75,19923.0,105.4006,105.4205,105.2114,105.291,19923.0
2025-02-07 14:20:00,105.75,105.86,105.71,105.84,15201.0,105.291,105.4006,105.2512,105.3806,15201.0
2025-02-07 14:30:00,105.8,105.93,105.62,105.86,19483.0,105.3408,105.4702,105.1616,105.4006,19483.0
2025-02-07 14:40:00,105.89,105.99,105.82,105.91,11761.0,105.4304,105.53,105.3607,105.4503,11761.0
2025-02-07 14:50:00,105.9,105.97,105.71,105.73,11318.0,105.4404,105.5101,105.2512,105.2711,11318.0
2025-02-07 15:00:00,105.7,105.78,105.56,105.74,19668.0,105.2412,105.3209,105.1019,105.2811,19668.0
2025-02-07 15:10:00,105.76,105.82,105.5,105.73,26681.0,105.301,105.3607,105.0421,105.2711,26681.0
2025-02-07 15:20:00,105.71,105.84,105.54,105.58,46137.0,105.2512,105.3806,105.0819,105.1218,46137.0
2025-02-07 15:30:00,105.59,105.87,105.45,105.49,57457.0,105.1317,105.4105,104.9923,105.0322,57457.0
2025-02-07 15:40:00,105.5,105.8,105.39,105.79,78159.0,105.0421,105.3408,104.9326,105.3309,78159.0
2025-02-07 15:50:00,105.83,105.98,105.67,105.85,247000.0,105.3707,105.52,105.2114,105.3906,247000.0
2025-02-10 09:30:00,106.8,107.13,106.18,106.18,33877.0,106.3365,106.665,105.7192,105.7192,33877.0
2025-02-10 09:40:00,106.27,106.57,106.25,106.44,11262.0,105.8088,106.1075,105.7889,105.978,11262.0
2025-02-10 09:50:00,106.45,106.47,106.22,106.41,10956.0,105.988,106.0079,105.759,105.9482,10956.0
2025-02-10 10:00:00,106.45,106.96,106.45,106.87,38567.0,105.988,106.4958,105.988,106.4062,38567.0
2025-02-10 10:10:00,106.92,107.11,106.74,106.83,43458.0,106.456,106.6451,106.2767,106.3663,43458.0
2025-02-10 10:20:00,106.83,106.94,106.71,106.81,43822.0,106.3663,106.4759,106.2469,106.3464,43822.0
2025-02-10 10:30:00,106.8,107.05,106.63,106.7,12681.0,106.3365,106.5854,106.1672,106.2369,12681.0
2025-02-10 10:40:00,106.66,106.92,106.48,106.86,7751.0,106.1971,106.456,106.0179,106.3962,7751.0
2025-02-10 10:50:00,106.92,107.11,106.6,106.62,11037.0,106.456,106.6451,106.1373,106.1573,11037.0
2025-02-10 11:00:00,106.55,106.72,106.34,106.34,6759.0,106.0876,106.2568,105.8785,105.8785,6759.0
2025-02-10 11:10:00,106.39,106.5,106.3,106.48,12068.0,105.9283,106.0378,105.8386,106.0179,12068.0
2025-02-10 11:20:00,106.49,106.61,106.42,106.49,6777.0,106.0278,106.1473,105.9581,106.0278,6777.0
2025-02-10 11:30:00,106.51,106.51,106.24,106.39,4872.0,106.0477,106.0477,105.7789,105.9283,4872.0
2025-02-10 11:40:00,106.39,106.59,106.38,106.56,8357.0,105.9283,106.1274,105.9183,106.0975,8357.0
2025-02-10 11:50:00,106.56,106.64,106.48,106.51,20757.0,106.0975,106.1772,106.0179,106.0477,20757.0
2025-02-10 12:00:00,106.48,106.53,106.2,106.29,17124.0,106.0179,106.0676,105.7391,105.8287,17124.0
2025-02-10 12:10:00,106.27,106.5,106.21,106.44,8756.0,105.8088,106.0378,105.749,105.978,8756.0
2025-02-10 12:20:00,106.43,106.63,106.4,106.4,7064.0,105.9681,106.1672,105.9382,105.9382,7064.0
2025-02-10 12:30:00,106.43,106.51,106.3,106.37,34811.0,105.9681,106.0477,105.8386,105.9083,34811.0
2025-02-10 12:40:00,106.35,106.37,106.15,106.28,6679.0,105.8884,105.9083,105.6893,105.8187,6679.0
2025-02-10 12:50:00,106.29,106.35,106.21,106.28,11065.0,105.8287,105.8884,105.749,105.8187,11065.0
2025-02-10 13:00:00,106.29,106.67,106.28,106.62,20950.0,105.8287,106.207,105.8187,106.1573,20950.0
2025-02-10 13:10:00,106.65,106.8,106.48,106.51,14135.0,106.1871,106.3365,106.0179,106.0477,14135.0
2025-02-10 13:20:00,106.52,106.57,106.4,106.4,6134.0,106.0577,106.1075,105.9382,105.9382,6134.0
2025-02-10 13:30:00,106.51,106.59,106.42,106.57,8455.0,106.0477,106.1274,105.9581,106.1075,8455.0
2025-02-10 13:40:00,106.54,106.63,106.53,106.59,21964.0,106.0776,106.1672,106.0676,106.1274,21964.0
2025-02-10 13:50:00,106.59,106.6,106.47,106.51,15117.0,106.1274,106.1373,106.0079,106.0477,15117.0
2025-02-10 14:00:00,106.49,106.65,106.47,106.58,8212.0,106.0278,106.1871,106.0079,106.1174,8212.0
2025-02-10 14:10:00,106.62,106.63,106.51,106.54,7684.0,106.1573,106.1672,106.0477,106.0776,7684.0
2025-02-10 14:20:00,106.52,106.55,106.39,106.39,9416.0,106.0577,106.0876,105.9283,105.9283,9416.0
2025-02-10 14:30:00,106.39,106.64,106.39,106.64,7338.0,105.9283,106.1772,105.9283,106.1772,7338.0
2025-02-10 14:40:00,106.61,106.67,106.56,106.61,12314.0,106.1473,106.207,106.0975,106.1473,12314.0
2025-02-10 14:50:00,106.58,106.63,106.36,106.36,29162.0,106.1174,106.1672,105.8984,105.8984,29162.0
2025-02-10 15:00:00,106.47,106.58,106.32,106.47,50669.0,106.0079,106.1174,105.8586,106.0079,50669.0
2025-02-10 15:10:00,106.48,106.61,106.45,106.58,44902.0,106.0179,106.1473,105.988,106.1174,44902.0
2025-02-10 15:20:00,106.58,106.58,106.31,106.4,27653.0,106.1174,106.1174,105.8486,105.9382,27653.0
2025-02-10 15:30:00,106.4,106.42,106.22,106.34,30595.0,105.9382,105.9581,105.759,105.8785,30595.0
2025-02-10 15:40:00,106.38,106.54,106.26,106.32,42805.0,105.9183,106.0776,105.7988,105.8586,42805.0
2025-02-10 15:50:00,106.36,106.69,106.2,106.59,252955.0,105.8984,106.2269,105.7391,106.1274,252955.0
2025-02-11 09:30:00,106.07,106.53,105.35,106.35,63168.0,105.6096,106.0676,104.8928,105.8884,63168.0
2025-02-11 09:40:00,106.35,107.04,106.34,106.95,57034.0,105.8884,106.5754,105.8785,106.4858,57034.0
2025-02-11 09:50:00,107.1,107.81,107.04,107.81,15520.0,106.6352,107.3421,106.5754,107.3421,15520.0
2025-02-11 10:00:00,107.66,107.77,107.11,107.36,49756.0,107.1927,107.3023,106.6451,106.894,49756.0
2025-02-11 10:10:00,107.23,107.36,107.08,107.27,57691.0,106.7646,106.894,106.6153,106.8044,57691.0
2025-02-11 10:20:00,107.25,107.66,107.11,107.59,15334.0,106.7845,107.1927,106.6451,107.123,15334.0
2025-02-11 10:30:00,107.65,107.68,107.41,107.52,16344.0,107.1828,107.2127,106.9438,107.0533,16344.0
2025-02-11 10:40:00,107.44,107.52,107.11,107.3,18151.0,106.9737,107.0533,106.6451,106.8343,18151.0
2025-02-11 10:50:00,107.3,107.33,107.09,107.32,7306.0,106.8343,106.8642,106.6252,106.8542,7306.0
2025-02-11 11:00:00,107.33,107.67,107.21,107.59,35198.0,106.8642,107.2027,106.7447,107.123,35198.0
2025-02-11 11:10:00,107.59,108.5,107.41,107.44,16419.0,107.123,108.0291,106.9438,106.9737,16419.0
2025-02-11 11:20:00,107.4,107.57,107.34,107.52,16685.0,106.9339,107.1031,106.8741,107.0533,16685.0
2025-02-11 11:30:00,107.52,107.65,107.09,107.15,24432.0,107.0533,107.1828,106.6252,106.685,24432.0
2025-02-11 11:40:00,107.13,107.25,107.04,107.06,17042.0,106.665,106.7845,106.5754,106.5953,17042.0
2025-02-11 11:50:00,107.11,107.17,106.98,107.11,16314.0,106.6451,106.7049,106.5157,106.6451,16314.0
2025-02-11 12:00:00,107.11,107.19,106.9,107.11,25693.0,106.6451,106.7248,106.436,106.6451,25693.0
2025-02-11 12:10:00,107.06,107.22,107.01,107.22,19396.0,106.5953,106.7546,106.5456,106.7546,19396.0
2025-02-11 12:20:00,107.18,107.18,106.93,106.95,10424.0,106.7148,106.7148,106.4659,106.4858,10424.0
2025-02-11 12:30:00,106.92,106.95,106.64,106.66,15125.0,106.456,106.4858,106.1772,106.1971,15125.0
2025-02-11 12:40:00,106.64,106.65,106.29,106.34,23290.0,106.1772,106.1871,105.8287,105.8785,23290.0
2025-02-11 12:50:00,106.33,106.42,106.1,106.34,41913.0,105.8685,105.9581,105.6395,105.8785,41913.0
2025-02-11 13:00:00,106.34,106.68,106.28,106.52,21994.0,105.8785,106.217,105.8187,106.0577,21994.0
2025-02-11 13:10:00,106.56,106.89,106.49,106.68,24444.0,106.0975,106.4261,106.0278,106.217,24444.0
2025-02-11 13:20:00,106.68,106.78,106.65,106.72,11881.0,106.217,106.3166,106.1871,106.2568,11881.0
2025-02-11 13:30:00,106.72,106.83,106.59,106.59,42578.0,106.2568,106.3663,106.1274,106.1274,42578.0
2025-02-11 13:40:00,106.63,106.72,106.55,106.62,17225.0,106.1672,106.2568,106.0876,106.1573,17225.0
2025-02-11 13:50:00,106.62,106.71,106.55,106.58,10845.0,106.1573,106.2469,106.0876,106.1174,10845.0
2025-02-11 14:00:00,106.6,106.76,106.54,106.75,19671.0,106.1373,106.2966,106.0776,106.2867,19671.0
2025-02-11 14:10:00,106.75,107.05,106.73,106.9,21629.0,106.2867,106.5854,106.2668,106.436,21629.0
2025-02-11 14:20:00,106.9,107.05,106.85,106.87,25172.0,106.436,106.5854,106.3863,106.4062,25172.0
2025-02-11 14:30:00,106.9,107.07,106.8,106.81,23803.0,106.436,106.6053,106.3365,106.3464,23803.0
2025-02-11 14:40:00,106.82,107.3,106.8,107.18,43688.0,106.3564,106.8343,106.3365,106.7148,43688.0
2025-02-11 14:50:00,107.18,107.29,107.15,107.25,20639.0,106.7148,106.8243,106.685,106.7845,20639.0
2025-02-11 15:00:00,107.24,107.35,107.08,107.09,15927.0,106.7746,106.8841,106.6153,106.6252,15927.0
2025-02-11 15:10:00,107.09,107.18,107.08,107.16,20911.0,106.6252,106.7148,106.6153,106.6949,20911.0
2025-02-11 15:20:00,107.15,107.24,107.06,107.2,22196.0,106.685,106.7746,106.5953,106.7347,22196.0
2025-02-11 15:30:00,107.21,107.28,107.09,107.25,29862.0,106.7447,106.8144,106.6252,106.7845,29862.0
2025-02-11 15:40:00,107.23,107.32,106.95,107.04,61939.0,106.7646,106.8542,106.4858,106.5754,61939.0
2025-02-11 15:50:00,107.07,107.37,106.99,107.29,236947.0,106.6053,106.904,106.5256,106.8243,236947.0
2025-02-12 09:30:00,104.32,104.97,104.0,104.45,77825.0,103.8672,104.5144,103.5486,103.9967,77825.0
2025-02-12 09:40:00,104.45,104.46,104.08,104.15,34828.0,103.9967,104.0066,103.6283,103.698,34828.0
2025-02-12 09:50:00,104.15,104.6,104.05,104.6,35865.0,103.698,104.146,103.5984,104.146,35865.0
2025-02-12 10:00:00,104.48,104.58,103.7,104.45,43470.0,104.0265,104.1261,103.2499,103.9967,43470.0
2025-02-12 10:10:00,104.43,104.46,104.1,104.19,22891.0,103.9768,104.0066,103.6482,103.7378,22891.0
2025-02-12 10:20:00,104.3,104.55,104.13,104.47,21262.0,103.8473,104.0962,103.6781,104.0166,21262.0
2025-02-12 10:30:00,104.48,104.81,104.22,104.67,48775.0,104.0265,104.3551,103.7677,104.2157,48775.0
2025-02-12 10:40:00,104.68,104.78,104.39,104.65,16170.0,104.2257,104.3252,103.9369,104.1958,16170.0
2025-02-12 10:50:00,104.65,104.82,104.53,104.63,16958.0,104.1958,104.3651,104.0763,104.1759,16958.0
2025-02-12 11:00:00,104.7,104.7,103.89,103.89,18874.0,104.2456,104.2456,103.4391,103.4391,18874.0
2025-02-12 11:10:00,103.95,104.26,103.86,104.2,15346.0,103.4988,103.8075,103.4092,103.7478,15346.0
2025-02-12 11:20:00,104.26,104.26,104.02,104.19,18283.0,103.8075,103.8075,103.5685,103.7378,18283.0
2025-02-12 11:30:00,104.2,104.38,104.08,104.3,38401.0,103.7478,103.927,103.6283,103.8473,38401.0
2025-02-12 11:40:00,104.3,104.37,104.23,104.24,13225.0,103.8473,103.917,103.7776,103.7876,13225.0
2025-02-12 11:50:00,104.28,104.64,104.24,104.47,14420.0,103.8274,104.1858,103.7876,104.0166,14420.0
2025-02-12 12:00:00,104.43,104.68,104.41,104.61,20064.0,103.9768,104.2257,103.9568,104.156,20064.0
2025-02-12 12:10:00,104.63,104.92,104.63,104.81,14602.0,104.1759,104.4646,104.1759,104.3551,14602.0
2025-02-12 12:20:00,104.81,105.13,104.8,104.99,13298.0,104.3551,104.6737,104.3452,104.5343,13298.0
2025-02-12 12:30:00,104.87,105.1,104.87,104.99,22839.0,104.4148,104.6438,104.4148,104.5343,22839.0
2025-02-12 12:40:00,104.95,105.12,104.75,105.08,16379.0,104.4945,104.6638,104.2954,104.6239,16379.0
2025-02-12 12:50:00,105.09,105.3,105.0,105.24,20075.0,104.6339,104.843,104.5443,104.7832,20075.0
2025-02-12 13:00:00,105.29,105.48,105.25,105.28,14581.0,104.833,105.0222,104.7932,104.8231,14581.0
2025-02-12 13:10:00,105.25,105.25,105.04,105.07,12268.0,104.7932,104.7932,104.5841,104.614,12268.0
2025-02-12 13:20:00,105.07,105.07,104.72,104.75,21512.0,104.614,104.614,104.2655,104.2954,21512.0
2025-02-12 13:30:00,104.73,105.03,104.72,104.98,10580.0,104.2755,104.5742,104.2655,104.5244,10580.0
2025-02-12 13:40:00,104.98,105.08,104.89,105.0,12880.0,104.5244,104.6239,104.4348,104.5443,12880.0
2025-02-12 13:50:00,105.02,105.14,104.92,105.14,36318.0,104.5642,104.6837,104.4646,104.6837,36318.0
2025-02-12 14:00:00,105.14,105.46,105.11,105.43,34312.0,104.6837,105.0023,104.6538,104.9724,34312.0
2025-02-12 14:10:00,105.38,105.39,105.13,105.18,27179.0,104.9226,104.9326,104.6737,104.7235,27179.0
2025-02-12 14:20:00,105.17,105.35,105.05,105.32,20841.0,104.7135,104.8928,104.5941,104.8629,20841.0
2025-02-12 14:30:00,105.33,105.53,105.33,105.51,17872.0,104.8729,105.072,104.8729,105.0521,17872.0
2025-02-12 14:40:00,105.5,105.55,105.32,105.35,16219.0,105.0421,105.0919,104.8629,104.8928,16219.0
2025-02-12 14:50:00,105.31,105.53,105.3,105.46,16106.0,104.8529,105.072,104.843,105.0023,16106.0
2025-02-12 15:00:00,105.45,105.62,105.29,105.6,16636.0,104.9923,105.1616,104.833,105.1417,16636.0
2025-02-12 15:10:00,105.59,105.73,105.41,105.51,51116.0,105.1317,105.2711,104.9525,105.0521,51116.0
2025-02-12 15:20:00,105.47,105.67,105.46,105.59,21769.0,105.0122,105.2114,105.0023,105.1317,21769.0
2025-02-12 15:30:00,105.62,105.67,105.4,105.56,91521.0,105.1616,105.2114,104.9425,105.1019,91521.0
2025-02-12 15:40:00,105.58,105.72,105.26,105.44,88790.0,105.1218,105.2612,104.8032,104.9824,88790.0
2025-02-12 15:50:00,105.45,106.06,105.45,105.99,140996.0,104.9923,105.5997,104.9923,105.53,140996.0
2025-02-13 09:30:00,106.5,107.2,105.45,105.61,50903.0,106.0378,106.7347,104.9923,105.1516,50903.0
2025-02-13 09:40:00,105.9,106.35,105.9,106.2,14766.0,105.4404,105.8884,105.4404,105.7391,14766.0
2025-02-13 09:50:00,106.2,106.25,105.73,105.88,22726.0,105.7391,105.7889,105.2711,105.4205,22726.0
2025-02-13 10:00:00,105.96,106.14,105.77,105.99,18238.0,105.5001,105.6793,105.3109,105.53,18238.0
2025-02-13 10:10:00,105.92,106.16,105.91,106.03,13492.0,105.4603,105.6992,105.4503,105.5698,13492.0
2025-02-13 10:20:00,106.04,106.18,105.86,106.07,17850.0,105.5798,105.7192,105.4006,105.6096,17850.0
2025-02-13 10:30:00,106.06,106.12,105.96,106.08,14139.0,105.5997,105.6594,105.5001,105.6196,14139.0
2025-02-13 10:40:00,106.08,106.14,105.95,106.05,12350.0,105.6196,105.6793,105.4902,105.5897,12350.0
2025-02-13 10:50:00,106.09,106.11,105.86,105.86,17314.0,105.6296,105.6495,105.4006,105.4006,17314.0
2025-02-13 11:00:00,105.86,106.15,105.86,106.06,17345.0,105.4006,105.6893,105.4006,105.5997,17345.0
2025-02-13 11:10:00,106.07,106.15,105.87,105.96,9603.0,105.6096,105.6893,105.4105,105.5001,9603.0
2025-02-13 11:20:00,105.96,105.96,105.79,105.85,18198.0,105.5001,105.5001,105.3309,105.3906,18198.0
2025-02-13 11:30:00,105.91,105.99,105.8,105.81,19285.0,105.4503,105.53,105.3408,105.3508,19285.0
2025-02-13 11:40:00,105.84,106.17,105.84,106.13,23339.0,105.3806,105.7092,105.3806,105.6694,23339.0
2025-02-13 11:50:00,106.15,106.18,106.02,106.07,8251.0,105.6893,105.7192,105.5599,105.6096,8251.0
2025-02-13 12:00:00,106.04,106.2,105.89,106.17,13783.0,105.5798,105.7391,105.4304,105.7092,13783.0
2025-02-13 12:10:00,106.12,106.19,106.03,106.15,37562.0,105.6594,105.7291,105.5698,105.6893,37562.0
2025-02-13 12:20:00,106.12,106.19,105.94,105.95,14246.0,105.6594,105.7291,105.4802,105.4902,14246.0
2025-02-13 12:30:00,105.96,106.17,105.89,106.17,10843.0,105.5001,105.7092,105.4304,105.7092,10843.0
2025-02-13 12:40:00,106.14,106.27,106.09,106.17,12233.0,105.6793,105.8088,105.6296,105.7092,12233.0
2025-02-13 12:50:00,106.14,106.22,106.13,106.19,9879.0,105.6793,105.759,105.6694,105.7291,9879.0
2025-02-13 13:00:00,106.15,106.27,106.11,106.25,8130.0,105.6893,105.8088,105.6495,105.7889,8130.0
2025-02-13 13:10:00,106.24,106.39,106.19,106.19,11465.0,105.7789,105.9283,105.7291,105.7291,11465.0
2025-02-13 13:20:00,106.2,106.38,106.17,106.24,7401.0,105.7391,105.9183,105.7092,105.7789,7401.0
2025-02-13 13:30:00,106.27,106.46,106.21,106.38,9206.0,105.8088,105.9979,105.749,105.9183,9206.0
2025-02-13 13:40:00,106.38,106.41,106.0,106.21,22452.0,105.9183,105.9482,105.5399,105.749,22452.0
2025-02-13 13:50:00,106.16,106.37,106.16,106.31,10973.0,105.6992,105.9083,105.6992,105.8486,10973.0
2025-02-13 14:00:00,106.31,106.55,106.27,106.52,20424.0,105.8486,106.0876,105.8088,106.0577,20424.0
2025-02-13 14:10:00,106.54,106.88,106.35,106.82,24478.0,106.0776,106.4161,105.8884,106.3564,24478.0
2025-02-13 14:20:00,106.81,106.83,106.58,106.78,44656.0,106.3464,106.3663,106.1174,106.3166,44656.0
2025-02-13 14:30:00,106.78,106.82,106.62,106.67,28015.0,106.3166,106.3564,106.1573,106.207,28015.0
2025-02-13 14:40:00,106.67,106.73,106.56,106.64,15844.0,106.207,106.2668,106.0975,106.1772,15844.0
2025-02-13 14:50:00,106.62,106.7,106.51,106.56,13468.0,106.1573,106.2369,106.0477,106.0975,13468.0
2025-02-13 15:00:00,106.56,106.62,106.32,106.43,12392.0,106.0975,106.1573,105.8586,105.9681,12392.0
2025-02-13 15:10:00,106.41,106.44,106.3,106.41,10291.0,105.9482,105.978,105.8386,105.9482,10291.0
2025-02-13 15:20:00,106.41,106.42,106.25,106.29,18192.0,105.9482,105.9581,105.7889,105.8287,18192.0
2025-02-13 15:30:00,106.29,106.32,106.22,106.28,28674.0,105.8287,105.8586,105.759,105.8187,28674.0
2025-02-13 15:40:00,106.27,106.28,106.08,106.28,23941.0,105.8088,105.8187,105.6196,105.8187,23941.0
2025-02-13 15:50:00,106.3,106.74,106.29,106.69,118016.0,105.8386,106.2767,105.8287,106.2269,118016.0
2025-02-14 09:30:00,107.4,108.92,106.8,108.92,50132.0,106.9339,108.4473,106.3365,108.4473,50132.0
2025-02-14 09:40:00,108.85,109.36,108.71,108.72,51601.0,108.3776,108.8854,108.2382,108.2481,51601.0
2025-02-14 09:50:00,108.72,108.84,108.44,108.58,38555.0,108.2481,108.3676,107.9694,108.1087,38555.0
2025-02-14 10:00:00,108.65,108.72,108.39,108.69,25048.0,108.1784,108.2481,107.9196,108.2183,25048.0
2025-02-14 10:10:00,108.77,108.78,108.41,108.42,25130.0,108.2979,108.3079,107.9395,107.9494,25130.0
2025-02-14 10:20:00,108.42,108.42,108.05,108.09,16401.0,107.9494,107.9494,107.581,107.6209,16401.0
2025-02-14 10:30:00,108.08,108.22,107.9,107.95,14434.0,107.6109,107.7503,107.4317,107.4815,14434.0
2025-02-14 10:40:00,107.97,108.34,107.88,108.25,17069.0,107.5014,107.8698,107.4118,107.7802,17069.0
2025-02-14 10:50:00,108.31,108.43,108.17,108.3,21473.0,107.8399,107.9594,107.7005,107.83,21473.0
2025-02-14 11:00:00,108.3,108.43,108.27,108.34,11232.0,107.83,107.9594,107.8001,107.8698,11232.0
2025-02-14 11:10:00,108.31,108.38,107.89,107.9,16282.0,107.8399,107.9096,107.4217,107.4317,16282.0
2025-02-14 11:20:00,107.89,108.15,107.77,108.12,23906.0,107.4217,107.6806,107.3023,107.6507,23906.0
2025-02-14 11:30:00,108.09,108.12,107.92,108.0,22249.0,107.6209,107.6507,107.4516,107.5313,22249.0
2025-02-14 11:40:00,108.02,108.29,107.73,107.83,15410.0,107.5512,107.82,107.2624,107.362,15410.0
2025-02-14 11:50:00,107.85,107.94,107.77,107.83,6825.0,107.3819,107.4715,107.3023,107.362,6825.0
2025-02-14 12:00:00,107.8,107.8,107.62,107.63,3360.0,107.3321,107.3321,107.1529,107.1629,3360.0
2025-02-14 12:10:00,107.6,107.66,107.46,107.53,6933.0,107.133,107.1927,106.9936,107.0633,6933.0
2025-02-14 12:20:00,107.55,107.58,107.39,107.5,6887.0,107.0832,107.1131,106.9239,107.0334,6887.0
2025-02-14 12:30:00,107.47,107.56,107.43,107.54,7014.0,107.0036,107.0932,106.9637,107.0733,7014.0
2025-02-14 12:40:00,107.5,107.71,107.5,107.52,7480.0,107.0334,107.2425,107.0334,107.0533,7480.0
2025-02-14 12:50:00,107.56,107.57,107.41,107.44,6781.0,107.0932,107.1031,106.9438,106.9737,6781.0
2025-02-14 13:00:00,107.4,107.5,107.3,107.5,5458.0,106.9339,107.0334,106.8343,107.0334,5458.0
2025-02-14 13:10:00,107.52,107.59,107.5,107.58,5603.0,107.0533,107.123,107.0334,107.1131,5603.0
2025-02-14 13:20:00,107.56,107.76,107.55,107.71,9300.0,107.0932,107.2923,107.0832,107.2425,9300.0
2025-02-14 13:30:00,107.71,107.75,107.56,107.64,12481.0,107.2425,107.2823,107.0932,107.1728,12481.0
2025-02-14 13:40:00,107.63,107.76,107.63,107.75,10422.0,107.1629,107.2923,107.1629,107.2823,10422.0
2025-02-14 13:50:00,107.78,107.78,107.67,107.75,8679.0,107.3122,107.3122,107.2027,107.2823,8679.0
2025-02-14 14:00:00,107.77,107.9,107.76,107.8,11682.0,107.3023,107.4317,107.2923,107.3321,11682.0
2025-02-14 14:10:00,107.82,107.92,107.74,107.76,11483.0,107.352,107.4516,107.2724,107.2923,11483.0
2025-02-14 14:20:00,107.77,107.81,107.7,107.7,8122.0,107.3023,107.3421,107.2326,107.2326,8122.0
2025-02-14 14:30:00,107.69,107.87,107.69,107.82,9685.0,107.2226,107.4018,107.2226,107.352,9685.0
2025-02-14 14:40:00,107.89,107.9,107.44,107.52,21515.0,107.4217,107.4317,106.9737,107.0533,21515.0
2025-02-14 14:50:00,107.53,107.6,107.46,107.58,9378.0,107.0633,107.133,106.9936,107.1131,9378.0
2025-02-14 15:00:00,107.58,107.67,107.54,107.54,15261.0,107.1131,107.2027,107.0733,107.0733,15261.0
2025-02-14 15:10:00,107.54,107.73,107.51,107.61,13990.0,107.0733,107.2624,107.0434,107.143,13990.0
2025-02-14 15:20:00,107.6,107.61,107.42,107.46,39394.0,107.133,107.143,106.9538,106.9936,39394.0
2025-02-14 15:30:00,107.46,107.51,107.32,107.48,24070.0,106.9936,107.0434,106.8542,107.0135,24070.0
2025-02-14 15:40:00,107.5,107.53,107.33,107.41,31948.0,107.0334,107.0633,106.8642,106.9438,31948.0
2025-02-14 15:50:00,107.43,107.65,107.31,107.39,160445.0,106.9637,107.1828,106.8443,106.9239,160445.0
2025-02-18 09:30:00,106.95,107.48,106.3,106.59,30570.0,106.4858,107.0135,105.8386,106.1274,30570.0
2025-02-18 09:40:00,106.57,106.64,105.96,106.44,29374.0,106.1075,106.1772,105.5001,105.978,29374.0
2025-02-18 09:50:00,106.57,106.74,106.47,106.5,25251.0,106.1075,106.2767,106.0079,106.0378,25251.0
2025-02-18 10:00:00,106.59,106.7,106.02,106.19,21283.0,106.1274,106.2369,105.5599,105.7291,21283.0
2025-02-18 10:10:00,106.26,106.47,106.14,106.35,17268.0,105.7988,106.0079,105.6793,105.8884,17268.0
2025-02-18 10:20:00,106.4,106.89,106.36,106.69,14406.0,105.9382,106.4261,105.8984,106.2269,14406.0
2025-02-18 10:30:00,106.7,106.8,106.52,106.66,7287.0,106.2369,106.3365,106.0577,106.1971,7287.0
2025-02-18 10:40:00,106.67,106.69,105.91,106.26,86070.0,106.207,106.2269,105.4503,105.7988,86070.0
2025-02-18 10:50:00,106.29,106.39,106.11,106.31,22101.0,105.8287,105.9283,105.6495,105.8486,22101.0
2025-02-18 11:00:00,106.39,106.39,106.09,106.09,17802.0,105.9283,105.9283,105.6296,105.6296,17802.0
2025-02-18 11:10:00,106.09,106.15,105.55,105.55,19661.0,105.6296,105.6893,105.0919,105.0919,19661.0
2025-02-18 11:20:00,105.52,105.52,105.13,105.24,20259.0,105.062,105.062,104.6737,104.7832,20259.0
2025-02-18 11:30:00,105.26,105.38,105.19,105.19,9247.0,104.8032,104.9226,104.7335,104.7335,9247.0
2025-02-18 11:40:00,105.16,105.18,104.88,104.97,17480.0,104.7036,104.7235,104.4248,104.5144,17480.0
2025-02-18 11:50:00,104.95,105.07,104.71,104.79,16736.0,104.4945,104.614,104.2555,104.3352,16736.0
2025-02-18 12:00:00,104.78,105.03,104.73,104.89,11808.0,104.3252,104.5742,104.2755,104.4348,11808.0
2025-02-18 12:10:00,104.9,104.96,104.74,104.96,6291.0,104.4447,104.5045,104.2854,104.5045,6291.0
2025-02-18 12:20:00,104.97,105.0,104.82,104.82,10406.0,104.5144,104.5443,104.3651,104.3651,10406.0
2025-02-18 12:30:00,104.8,105.03,104.79,104.79,16980.0,104.3452,104.5742,104.3352,104.3352,16980.0
2025-02-18 12:40:00,104.8,104.9,104.77,104.86,12039.0,104.3452,104.4447,104.3153,104.4049,12039.0
2025-02-18 12:50:00,104.87,104.92,104.68,104.69,10639.0,104.4148,104.4646,104.2257,104.2356,10639.0
2025-02-18 13:00:00,104.67,104.72,104.52,104.7,9370.0,104.2157,104.2655,104.0664,104.2456,9370.0
2025-02-18 13:10:00,104.7,104.89,104.69,104.77,8681.0,104.2456,104.4348,104.2356,104.3153,8681.0
2025-02-18 13:20:00,104.74,104.81,104.6,104.66,19946.0,104.2854,104.3551,104.146,104.2058,19946.0
2025-02-18 13:30:00,104.65,104.75,104.55,104.59,9163.0,104.1958,104.2954,104.0962,104.1361,9163.0
2025-02-18 13:40:00,104.59,104.92,104.59,104.89,19774.0,104.1361,104.4646,104.1361,104.4348,19774.0
2025-02-18 13:50:00,104.85,104.99,104.84,104.87,18476.0,104.3949,104.5343,104.385,104.4148,18476.0
2025-02-18 14:00:00,104.92,105.03,104.85,104.99,21422.0,104.4646,104.5742,104.3949,104.5343,21422.0
2025-02-18 14:10:00,104.93,105.0,104.78,104.8,15978.0,104.4746,104.5443,104.3252,104.3452,15978.0
2025-02-18 14:20:00,104.79,105.06,104.76,104.85,12829.0,104.3352,104.604,104.3053,104.3949,12829.0
2025-02-18 14:30:00,104.94,105.16,104.91,105.15,11080.0,104.4845,104.7036,104.4547,104.6936,11080.0
2025-02-18 14:40:00,105.15,105.48,105.13,105.44,18091.0,104.6936,105.0222,104.6737,104.9824,18091.0
2025-02-18 14:50:00,105.45,105.55,105.36,105.38,10504.0,104.9923,105.0919,104.9027,104.9226,10504.0
2025-02-18 15:00:00,105.38,105.51,105.32,105.44,24309.0,104.9226,105.0521,104.8629,104.9824,24309.0
2025-02-18 15:10:00,105.39,105.51,105.32,105.49,24914.0,104.9326,105.0521,104.8629,105.0322,24914.0
2025-02-18 15:20:00,105.5,105.62,105.41,105.48,23585.0,105.0421,105.1616,104.9525,105.0222,23585.0
2025-02-18 15:30:00,105.47,105.52,105.33,105.44,22954.0,105.0122,105.062,104.8729,104.9824,22954.0
2025-02-18 15:40:00,105.43,105.43,105.2,105.32,30159.0,104.9724,104.9724,104.7434,104.8629,30159.0
2025-02-18 15:50:00,105.37,105.68,105.32,105.59,163308.0,104.9127,105.2213,104.8629,105.1317,163308.0
2025-02-19 09:30:00,102.52,103.43,101.12,102.85,102085.0,102.075,102.9811,100.6811,102.4036,102085.0
2025-02-19 09:40:00,102.96,103.41,102.65,103.37,25599.0,102.5131,102.9612,102.2045,102.9214,25599.0
2025-02-19 09:50:00,103.34,103.76,103.19,103.75,31295.0,102.8915,103.3097,102.7421,103.2997,31295.0
2025-02-19 10:00:00,103.75,104.54,103.63,103.79,46216.0,103.2997,104.0863,103.1802,103.3395,46216.0
2025-02-19 10:10:00,103.81,104.0,103.7,103.89,18646.0,103.3594,103.5486,103.2499,103.4391,18646.0
2025-02-19 10:20:00,103.94,103.99,103.7,103.91,21994.0,103.4889,103.5387,103.2499,103.459,21994.0
2025-02-19 10:30:00,103.85,104.75,103.85,104.65,23995.0,103.3993,104.2954,103.3993,104.1958,23995.0
2025-02-19 10:40:00,104.65,104.65,103.89,103.92,15756.0,104.1958,104.1958,103.4391,103.469,15756.0
2025-02-19 10:50:00,103.89,104.04,103.85,103.98,20544.0,103.4391,103.5885,103.3993,103.5287,20544.0
2025-02-19 11:00:00,104.0,104.07,103.87,104.02,17702.0,103.5486,103.6183,103.4192,103.5685,17702.0
2025-02-19 11:10:00,104.02,104.02,103.54,103.54,21287.0,103.5685,103.5685,103.0906,103.0906,21287.0
2025-02-19 11:20:00,103.61,103.67,103.5,103.53,18318.0,103.1603,103.2201,103.0508,103.0807,18318.0
2025-02-19 11:30:00,103.56,103.65,103.29,103.29,10022.0,103.1105,103.2001,102.8417,102.8417,10022.0
2025-02-19 11:40:00,103.26,103.44,103.25,103.4,16426.0,102.8118,102.9911,102.8019,102.9512,16426.0
2025-02-19 11:50:00,103.48,103.52,103.27,103.28,13118.0,103.0309,103.0707,102.8218,102.8317,13118.0
2025-02-19 12:00:00,103.27,103.44,103.18,103.31,21299.0,102.8218,102.9911,102.7322,102.8616,21299.0
2025-02-19 12:10:00,103.35,103.47,103.3,103.39,8769.0,102.9014,103.0209,102.8517,102.9413,8769.0
2025-02-19 12:20:00,103.42,103.49,103.33,103.46,11145.0,102.9711,103.0408,102.8815,103.011,11145.0
2025-02-19 12:30:00,103.47,103.72,103.4,103.64,41659.0,103.0209,103.2698,102.9512,103.1902,41659.0
2025-02-19 12:40:00,103.61,103.66,103.46,103.58,11991.0,103.1603,103.2101,103.011,103.1304,11991.0
2025-02-19 12:50:00,103.6,103.73,103.55,103.55,13834.0,103.1504,103.2798,103.1006,103.1006,13834.0
2025-02-19 13:00:00,103.54,103.72,103.4,103.65,27342.0,103.0906,103.2698,102.9512,103.2001,27342.0
2025-02-19 13:10:00,103.59,103.59,103.2,103.2,21455.0,103.1404,103.1404,102.7521,102.7521,21455.0
2025-02-19 13:20:00,103.24,103.63,103.24,103.62,34709.0,102.7919,103.1802,102.7919,103.1703,34709.0
2025-02-19 13:30:00,103.62,103.66,103.48,103.53,14279.0,103.1703,103.2101,103.0309,103.0807,14279.0
2025-02-19 13:40:00,103.53,103.68,103.52,103.63,10503.0,103.0807,103.23,103.0707,103.1802,10503.0
2025-02-19 13:50:00,103.63,103.75,103.51,103.55,18881.0,103.1802,103.2997,103.0608,103.1006,18881.0
2025-02-19 14:00:00,103.55,103.8,103.55,103.8,23933.0,103.1006,103.3495,103.1006,103.3495,23933.0
2025-02-19 14:10:00,103.82,104.35,103.8,104.34,23383.0,103.3694,103.8971,103.3495,103.8871,23383.0
2025-02-19 14:20:00,104.34,104.51,104.29,104.38,21540.0,103.8871,104.0564,103.8374,103.927,21540.0
2025-02-19 14:30:00,104.38,104.6,104.36,104.5,26333.0,103.927,104.146,103.9071,104.0465,26333.0
2025-02-19 14:40:00,104.51,104.66,104.45,104.55,16399.0,104.0564,104.2058,103.9967,104.0962,16399.0
2025-02-19 14:50:00,104.55,104.68,104.5,104.61,20309.0,104.0962,104.2257,104.0465,104.156,20309.0
2025-02-19 15:00:00,104.55,104.85,104.5,104.73,17001.0,104.0962,104.3949,104.0465,104.2755,17001.0
2025-02-19 15:10:00,104.73,105.03,104.71,104.9,27346.0,104.2755,104.5742,104.2555,104.4447,27346.0
2025-02-19 15:20:00,104.88,105.0,104.8,104.84,34327.0,104.4248,104.5443,104.3452,104.385,34327.0
2025-02-19 15:30:00,104.83,104.98,104.79,104.84,31867.0,104.375,104.5244,104.3352,104.385,31867.0
2025-02-19 15:40:00,104.84,104.84,104.54,104.69,50590.0,104.385,104.385,104.0863,104.2356,50590.0
2025-02-19 15:50:00,104.85,104.95,104.48,104.86,178894.0,104.3949,104.4945,104.0265,104.4049,178894.0
2025-02-20 09:30:00,104.4,105.08,104.25,104.53,26203.0,103.9469,104.6239,103.7975,104.0763,26203.0
2025-02-20 09:40:00,104.5,104.71,104.34,104.6,14424.0,104.0465,104.2555,103.8871,104.146,14424.0
2025-02-20 09:50:00,104.67,104.7,104.36,104.46,27625.0,104.2157,104.2456,103.9071,104.0066,27625.0
2025-02-20 10:00:00,104.51,104.8,104.08,104.11,15006.0,104.0564,104.3452,103.6283,103.6581,15006.0
2025-02-20 10:10:00,104.03,104.51,103.96,104.31,5365.0,103.5785,104.0564,103.5088,103.8573,5365.0
2025-02-20 10:20:00,104.27,104.56,104.22,104.52,25937.0,103.8175,104.1062,103.7677,104.0664,25937.0
2025-02-20 10:30:00,104.44,104.71,104.44,104.71,9836.0,103.9867,104.2555,103.9867,104.2555,9836.0
2025-02-20 10:40:00,104.68,105.48,104.63,105.48,10123.0,104.2257,105.0222,104.1759,105.0222,10123.0
2025-02-20 10:50:00,105.43,105.66,105.32,105.38,11500.0,104.9724,105.2014,104.8629,104.9226,11500.0
2025-02-20 11:00:00,105.44,105.44,104.87,105.23,17295.0,104.9824,104.9824,104.4148,104.7733,17295.0
2025-02-20 11:10:00,105.19,105.23,105.02,105.13,14888.0,104.7335,104.7733,104.5642,104.6737,14888.0
2025-02-20 11:20:00,105.2,105.47,105.11,105.39,15259.0,104.7434,105.0122,104.6538,104.9326,15259.0
2025-02-20 11:30:00,105.41,105.45,105.32,105.37,44000.0,104.9525,104.9923,104.8629,104.9127,44000.0
2025-02-20 11:40:00,105.4,105.65,105.33,105.64,29569.0,104.9425,105.1915,104.8729,105.1815,29569.0
2025-02-20 11:50:00,105.61,105.77,105.45,105.56,20778.0,105.1516,105.3109,104.9923,105.1019,20778.0
2025-02-20 12:00:00,105.52,105.56,105.29,105.5,18960.0,105.062,105.1019,104.833,105.0421,18960.0
2025-02-20 12:10:00,105.54,105.61,105.37,105.38,15995.0,105.0819,105.1516,104.9127,104.9226,15995.0
2025-02-20 12:20:00,105.32,106.01,105.32,106.0,36186.0,104.8629,105.5499,104.8629,105.5399,36186.0
2025-02-20 12:30:00,105.98,106.01,105.76,105.76,14181.0,105.52,105.5499,105.301,105.301,14181.0
2025-02-20 12:40:00,105.71,106.07,105.71,106.02,7552.0,105.2512,105.6096,105.2512,105.5599,7552.0
2025-02-20 12:50:00,106.02,106.06,105.8,105.89,14707.0,105.5599,105.5997,105.3408,105.4304,14707.0
2025-02-20 13:00:00,105.94,106.02,105.79,105.79,16439.0,105.4802,105.5599,105.3309,105.3309,16439.0
2025-02-20 13:10:00,105.88,106.06,105.79,105.8,5042.0,105.4205,105.5997,105.3309,105.3408,5042.0
2025-02-20 13:20:00,105.76,105.81,105.6,105.6,13075.0,105.301,105.3508,105.1417,105.1417,13075.0
2025-02-20 13:30:00,105.6,105.84,105.6,105.76,8546.0,105.1417,105.3806,105.1417,105.301,8546.0
2025-02-20 13:40:00,105.76,105.95,105.63,105.95,12635.0,105.301,105.4902,105.1715,105.4902,12635.0
2025-02-20 13:50:00,105.95,105.95,105.74,105.75,9651.0,105.4902,105.4902,105.2811,105.291,9651.0
2025-02-20 14:00:00,105.75,105.76,105.42,105.45,13549.0,105.291,105.301,104.9625,104.9923,13549.0
2025-02-20 14:10:00,105.49,105.59,105.39,105.56,19828.0,105.0322,105.1317,104.9326,105.1019,19828.0
2025-02-20 14:20:00,105.57,105.73,105.56,105.72,14771.0,105.1118,105.2711,105.1019,105.2612,14771.0
2025-02-20 14:30:00,105.73,105.77,105.56,105.63,20061.0,105.2711,105.3109,105.1019,105.1715,20061.0
2025-02-20 14:40:00,105.63,105.82,105.62,105.78,10824.0,105.1715,105.3607,105.1616,105.3209,10824.0
2025-02-20 14:50:00,105.77,105.84,105.71,105.71,18488.0,105.3109,105.3806,105.2512,105.2512,18488.0
2025-02-20 15:00:00,105.65,105.66,105.54,105.57,13288.0,105.1915,105.2014,105.0819,105.1118,13288.0
2025-02-20 15:10:00,105.61,105.73,105.54,105.54,17084.0,105.1516,105.2711,105.0819,105.0819,17084.0
2025-02-20 15:20:00,105.52,105.62,105.43,105.59,23167.0,105.062,105.1616,104.9724,105.1317,23167.0
2025-02-20 15:30:00,105.64,105.73,105.51,105.57,30376.0,105.1815,105.2711,105.0521,105.1118,30376.0
2025-02-20 15:40:00,105.56,105.59,105.33,105.54,57317.0,105.1019,105.1317,104.8729,105.0819,57317.0
2025-02-20 15:50:00,105.65,105.9,105.54,105.84,144163.0,105.1915,105.4404,105.0819,105.3806,144163.0
2025-02-21 09:30:00,106.39,106.5,105.12,105.31,58456.0,105.9283,106.0378,104.6638,104.8529,58456.0
2025-02-21 09:40:00,105.27,105.37,104.38,104.83,11793.0,104.8131,104.9127,103.927,104.375,11793.0
2025-02-21 09:50:00,104.68,104.92,104.65,104.76,13467.0,104.2257,104.4646,104.1958,104.3053,13467.0
2025-02-21 10:00:00,104.75,104.78,104.2,104.39,25411.0,104.2954,104.3252,103.7478,103.9369,25411.0
2025-02-21 10:10:00,104.35,104.54,104.21,104.44,17091.0,103.8971,104.0863,103.7577,103.9867,17091.0
2025-02-21 10:20:00,104.45,104.66,104.45,104.52,15527.0,103.9967,104.2058,103.9967,104.0664,15527.0
2025-02-21 10:30:00,104.5,104.73,104.28,104.44,24628.0,104.0465,104.2755,103.8274,103.9867,24628.0
2025-02-21 10:40:00,104.37,104.47,103.95,103.96,16723.0,103.917,104.0166,103.4988,103.5088,16723.0
2025-02-21 10:50:00,103.94,104.06,103.86,104.01,8498.0,103.4889,103.6084,103.4092,103.5586,8498.0
2025-02-21 11:00:00,104.01,104.13,103.81,103.88,4963.0,103.5586,103.6781,103.3594,103.4291,4963.0
2025-02-21 11:10:00,103.94,103.94,103.59,103.7,7444.0,103.4889,103.4889,103.1404,103.2499,7444.0
2025-02-21 11:20:00,103.74,103.87,103.59,103.59,7685.0,103.2898,103.4192,103.1404,103.1404,7685.0
2025-02-21 11:30:00,103.56,103.73,103.49,103.73,10095.0,103.1105,103.2798,103.0408,103.2798,10095.0
2025-02-21 11:40:00,103.69,103.75,103.47,103.47,8724.0,103.24,103.2997,103.0209,103.0209,8724.0
2025-02-21 11:50:00,103.54,103.54,103.14,103.33,21859.0,103.0906,103.0906,102.6924,102.8815,21859.0
2025-02-21 12:00:00,103.33,103.56,103.27,103.43,24603.0,102.8815,103.1105,102.8218,102.9811,24603.0
2025-02-21 12:10:00,103.45,103.81,103.37,103.7,22279.0,103.001,103.3594,102.9214,103.2499,22279.0
2025-02-21 12:20:00,103.71,103.71,103.49,103.6,14168.0,103.2599,103.2599,103.0408,103.1504,14168.0
2025-02-21 12:30:00,103.6,103.61,103.06,103.24,13935.0,103.1504,103.1603,102.6127,102.7919,13935.0
2025-02-21 12:40:00,103.28,103.52,103.26,103.39,10912.0,102.8317,103.0707,102.8118,102.9413,10912.0
2025-02-21 12:50:00,103.36,103.5,103.27,103.31,19945.0,102.9114,103.0508,102.8218,102.8616,19945.0
2025-02-21 13:00:00,103.29,103.38,103.16,103.17,8271.0,102.8417,102.9313,102.7123,102.7222,8271.0
2025-02-21 13:10:00,103.17,103.29,103.02,103.17,15375.0,102.7222,102.8417,102.5729,102.7222,15375.0
2025-02-21 13:20:00,103.1,103.22,103.01,103.01,10502.0,102.6525,102.772,102.5629,102.5629,10502.0
2025-02-21 13:30:00,103.04,103.05,102.79,102.92,15854.0,102.5928,102.6027,102.3439,102.4733,15854.0
2025-02-21 13:40:00,102.86,102.88,102.7,102.85,16755.0,102.4136,102.4335,102.2543,102.4036,16755.0
2025-02-21 13:50:00,102.82,103.0,102.82,102.91,16446.0,102.3737,102.553,102.3737,102.4634,16446.0
2025-02-21 14:00:00,102.89,102.99,102.79,102.86,12588.0,102.4434,102.543,102.3439,102.4136,12588.0
2025-02-21 14:10:00,102.91,103.05,102.73,102.85,16565.0,102.4634,102.6027,102.2841,102.4036,16565.0
2025-02-21 14:20:00,102.81,102.81,102.65,102.75,9639.0,102.3638,102.3638,102.2045,102.304,9639.0
2025-02-21 14:30:00,102.72,102.78,102.46,102.47,18633.0,102.2742,102.3339,102.0153,102.0253,18633.0
2025-02-21 14:40:00,102.46,102.55,102.34,102.36,26004.0,102.0153,102.1049,101.8958,101.9157,26004.0
2025-02-21 14:50:00,102.39,102.6,102.31,102.33,16255.0,101.9456,102.1547,101.866,101.8859,16255.0
2025-02-21 15:00:00,102.3,102.53,102.2,102.51,28201.0,101.856,102.085,101.7564,102.0651,28201.0
2025-02-21 15:10:00,102.53,102.66,102.39,102.63,41140.0,102.085,102.2144,101.9456,102.1846,41140.0
2025-02-21 15:20:00,102.59,102.84,102.55,102.75,27338.0,102.1447,102.3937,102.1049,102.304,27338.0
2025-02-21 15:30:00,102.79,103.12,102.79,103.08,39586.0,102.3439,102.6724,102.3439,102.6326,39586.0
2025-02-21 15:40:00,103.08,103.11,102.72,102.83,45718.0,102.6326,102.6625,102.2742,102.3837,45718.0
2025-02-21 15:50:00,102.87,103.21,102.86,103.09,181335.0,102.4235,102.7621,102.4136,102.6426,181335.0
2025-02-24 09:30:00,103.2,103.23,101.08,101.42,53728.0,102.7521,102.782,100.6413,100.9798,53728.0
2025-02-24 09:40:00,101.43,101.57,100.54,100.98,72999.0,100.9898,101.1292,100.1036,100.5417,72999.0
2025-02-24 09:50:00,100.87,101.93,100.79,101.78,70332.0,100.4322,101.4876,100.3526,101.3383,70332.0
2025-02-24 10:00:00,101.84,102.63,101.8,102.47,49003.0,101.398,102.1846,101.3582,102.0253,49003.0
2025-02-24 10:10:00,102.46,102.86,102.04,102.04,36809.0,102.0153,102.4136,101.5971,101.5971,36809.0
2025-02-24 10:20:00,102.08,102.47,101.85,101.86,47362.0,101.637,102.0253,101.408,101.4179,47362.0
2025-02-24 10:30:00,101.94,102.11,101.82,102.01,25023.0,101.4976,101.6668,101.3781,101.5673,25023.0
2025-02-24 10:40:00,102.01,102.27,101.88,101.88,23306.0,101.5673,101.8261,101.4378,101.4378,23306.0
2025-02-24 10:50:00,101.94,102.05,101.66,101.86,24376.0,101.4976,101.6071,101.2188,101.4179,24376.0
2025-02-24 11:00:00,101.85,102.0,101.55,101.8,21871.0,101.408,101.5573,101.1093,101.3582,21871.0
2025-02-24 11:10:00,101.8,102.08,101.72,101.89,18447.0,101.3582,101.637,101.2785,101.4478,18447.0
2025-02-24 11:20:00,101.95,101.98,101.8,101.92,14040.0,101.5075,101.5374,101.3582,101.4777,14040.0
2025-02-24 11:30:00,101.9,102.29,101.85,102.2,46021.0,101.4577,101.846,101.408,101.7564,46021.0
2025-02-24 11:40:00,102.19,102.28,101.7,102.07,23755.0,101.7465,101.8361,101.2586,101.627,23755.0
2025-02-24 11:50:00,102.07,102.2,101.61,101.67,10612.0,101.627,101.7564,101.169,101.2287,10612.0
2025-02-24 12:00:00,101.68,101.96,101.55,101.84,10455.0,101.2387,101.5175,101.1093,101.398,10455.0
2025-02-24 12:10:00,101.8,101.92,101.69,101.86,15317.0,101.3582,101.4777,101.2486,101.4179,15317.0
2025-02-24 12:20:00,101.82,101.99,101.8,101.86,17835.0,101.3781,101.5473,101.3582,101.4179,17835.0
2025-02-24 12:30:00,101.87,102.27,101.87,102.22,22374.0,101.4279,101.8261,101.4279,101.7763,22374.0
2025-02-24 12:40:00,102.17,102.44,102.16,102.38,15763.0,101.7266,101.9954,101.7166,101.9357,15763.0
2025-02-24 12:50:00,102.38,102.44,102.15,102.15,18402.0,101.9357,101.9954,101.7067,101.7067,18402.0
2025-02-24 13:00:00,102.19,102.19,101.92,101.95,15559.0,101.7465,101.7465,101.4777,101.5075,15559.0
2025-02-24 13:10:00,101.95,102.03,101.83,102.0,27038.0,101.5075,101.5872,101.388,101.5573,27038.0
2025-02-24 13:20:00,101.99,102.08,101.96,102.01,27895.0,101.5473,101.637,101.5175,101.5673,27895.0
2025-02-24 13:30:00,102.03,102.33,102.01,102.32,29459.0,101.5872,101.8859,101.5673,101.8759,29459.0
2025-02-24 13:40:00,102.28,102.3,101.86,101.86,18567.0,101.8361,101.856,101.4179,101.4179,18567.0
2025-02-24 13:50:00,101.85,101.9,101.56,101.66,21244.0,101.408,101.4577,101.1192,101.2188,21244.0
2025-02-24 14:00:00,101.66,101.93,101.66,101.89,14833.0,101.2188,101.4876,101.2188,101.4478,14833.0
2025-02-24 14:10:00,101.89,102.05,101.89,102.05,13987.0,101.4478,101.6071,101.4478,101.6071,13987.0
2025-02-24 14:20:00,102.05,102.17,101.99,102.06,14344.0,101.6071,101.7266,101.5473,101.617,14344.0
2025-02-24 14:30:00,102.09,102.21,102.05,102.16,20013.0,101.6469,101.7664,101.6071,101.7166,20013.0
2025-02-24 14:40:00,102.17,102.21,102.02,102.07,14945.0,101.7266,101.7664,101.5772,101.627,14945.0
2025-02-24 14:50:00,102.04,102.21,102.0,102.02,22739.0,101.5971,101.7664,101.5573,101.5772,22739.0
2025-02-24 15:00:00,102.02,102.05,101.73,101.83,23034.0,101.5772,101.6071,101.2885,101.388,23034.0
2025-02-24 15:10:00,101.83,101.91,101.67,101.89,31190.0,101.388,101.4677,101.2287,101.4478,31190.0
2025-02-24 15:20:00,101.85,101.88,101.38,101.38,40182.0,101.408,101.4378,100.94,100.94,40182.0
2025-02-24 15:30:00,101.39,101.58,101.39,101.48,47422.0,100.95,101.1391,100.95,101.0396,47422.0
2025-02-24 15:40:00,101.46,101.77,101.46,101.68,75221.0,101.0196,101.3283,101.0196,101.2387,75221.0
2025-02-24 15:50:00,101.69,101.83,101.55,101.67,208762.0,101.2486,101.388,101.1093,101.2287,208762.0
2025-02-25 09:30:00,102.62,103.88,101.81,103.84,105044.0,102.1746,103.4291,101.3681,103.3893,105044.0
2025-02-25 09:40:00,103.75,104.92,103.7,104.05,50009.0,103.2997,104.4646,103.2499,103.5984,50009.0
2025-02-25 09:50:00,104.04,104.48,103.67,104.3,36270.0,103.5885,104.0265,103.2201,103.8473,36270.0
2025-02-25 10:00:00,104.3,104.47,103.56,104.35,78452.0,103.8473,104.0166,103.1105,103.8971,78452.0
2025-02-25 10:10:00,104.37,104.37,103.63,103.92,43818.0,103.917,103.917,103.1802,103.469,43818.0
2025-02-25 10:20:00,103.93,104.25,103.62,103.67,61417.0,103.4789,103.7975,103.1703,103.2201,61417.0
2025-02-25 10:30:00,103.76,104.29,103.44,104.2,33268.0,103.3097,103.8374,102.9911,103.7478,33268.0
2025-02-25 10:40:00,104.2,105.15,104.19,104.73,41313.0,103.7478,104.6936,103.7378,104.2755,41313.0
2025-02-25 10:50:00,104.72,105.19,104.57,104.95,40846.0,104.2655,104.7335,104.1162,104.4945,40846.0
2025-02-25 11:00:00,104.95,105.07,104.56,104.74,41199.0,104.4945,104.614,104.1062,104.2854,41199.0
2025-02-25 11:10:00,104.74,104.74,104.29,104.42,18726.0,104.2854,104.2854,103.8374,103.9668,18726.0
2025-02-25 11:20:00,104.44,104.64,104.31,104.34,19092.0,103.9867,104.1858,103.8573,103.8871,19092.0
2025-02-25 11:30:00,104.3,104.56,104.24,104.48,13540.0,103.8473,104.1062,103.7876,104.0265,13540.0
2025-02-25 11:40:00,104.52,104.61,104.38,104.46,13540.0,104.0664,104.156,103.927,104.0066,13540.0
2025-02-25 11:50:00,104.54,104.6,104.11,104.45,20181.0,104.0863,104.146,103.6581,103.9967,20181.0
2025-02-25 12:00:00,104.45,104.48,104.32,104.42,26717.0,103.9967,104.0265,103.8672,103.9668,26717.0
2025-02-25 12:10:00,104.28,104.94,104.22,104.9,34139.0,103.8274,104.4845,103.7677,104.4447,34139.0
2025-02-25 12:20:00,104.85,105.19,104.85,105.19,26349.0,104.3949,104.7335,104.3949,104.7335,26349.0
2025-02-25 12:30:00,105.19,105.28,105.1,105.18,18645.0,104.7335,104.8231,104.6438,104.7235,18645.0
2025-02-25 12:40:00,105.25,105.62,105.08,105.16,49618.0,104.7932,105.1616,104.6239,104.7036,49618.0
2025-02-25 12:50:00,105.16,105.48,105.15,105.34,40408.0,104.7036,105.0222,104.6936,104.8828,40408.0
2025-02-25 13:00:00,105.34,105.66,105.3,105.66,24821.0,104.8828,105.2014,104.843,105.2014,24821.0
2025-02-25 13:10:00,105.63,105.7,105.38,105.48,48716.0,105.1715,105.2412,104.9226,105.0222,48716.0
2025-02-25 13:20:00,105.48,105.55,105.35,105.35,13308.0,105.0222,105.0919,104.8928,104.8928,13308.0
2025-02-25 13:30:00,105.35,105.59,105.35,105.58,15303.0,104.8928,105.1317,104.8928,105.1218,15303.0
2025-02-25 13:40:00,105.63,105.82,105.57,105.62,12325.0,105.1715,105.3607,105.1118,105.1616,12325.0
2025-02-25 13:50:00,105.57,105.61,105.36,105.44,13174.0,105.1118,105.1516,104.9027,104.9824,13174.0
2025-02-25 14:00:00,105.46,105.75,105.46,105.73,39388.0,105.0023,105.291,105.0023,105.2711,39388.0
2025-02-25 14:10:00,105.73,105.82,105.57,105.62,18439.0,105.2711,105.3607,105.1118,105.1616,18439.0
2025-02-25 14:20:00,105.61,105.82,105.53,105.73,13176.0,105.1516,105.3607,105.072,105.2711,13176.0
2025-02-25 14:30:00,105.76,106.23,105.76,106.23,24639.0,105.301,105.7689,105.301,105.7689,24639.0
2025-02-25 14:40:00,106.23,106.44,106.09,106.13,27979.0,105.7689,105.978,105.6296,105.6694,27979.0
2025-02-25 14:50:00,106.09,106.19,105.96,105.97,23967.0,105.6296,105.7291,105.5001,105.5101,23967.0
2025-02-25 15:00:00,106.01,106.37,105.99,106.23,86503.0,105.5499,105.9083,105.53,105.7689,86503.0
2025-02-25 15:10:00,106.22,106.64,106.16,106.64,32954.0,105.759,106.1772,105.6992,106.1772,32954.0
2025-02-25 15:20:00,106.59,106.84,106.37,106.45,56037.0,106.1274,106.3763,105.9083,105.988,56037.0
2025-02-25 15:30:00,106.47,106.55,106.29,106.37,57451.0,106.0079,106.0876,105.8287,105.9083,57451.0
2025-02-25 15:40:00,106.37,106.62,106.11,106.2,55547.0,105.9083,106.1573,105.6495,105.7391,55547.0
2025-02-25 15:50:00,106.24,106.55,106.1,106.24,241646.0,105.7789,106.0876,105.6395,105.7789,241646.0
2025-02-26 09:30:00,105.67,105.93,104.18,104.93,49802.0,105.2114,105.4702,103.7278,104.4746,49802.0
2025-02-26 09:40:00,104.93,105.35,104.71,105.35,20506.0,104.4746,104.8928,104.2555,104.8928,20506.0
2025-02-26 09:50:00,105.37,105.52,105.06,105.17,17741.0,104.9127,105.062,104.604,104.7135,17741.0
2025-02-26 10:00:00,105.08,105.08,104.66,105.08,17061.0,104.6239,104.6239,104.2058,104.6239,17061.0
2025-02-26 10:10:00,105.0,105.1,104.81,105.0,17824.0,104.5443,104.6438,104.3551,104.5443,17824.0
2025-02-26 10:20:00,104.94,105.05,104.57,104.6,36435.0,104.4845,104.5941,104.1162,104.146,36435.0
2025-02-26 10:30:00,104.54,104.72,104.41,104.6,19600.0,104.0863,104.2655,103.9568,104.146,19600.0
2025-02-26 10:40:00,104.61,104.74,104.56,104.62,13711.0,104.156,104.2854,104.1062,104.1659,13711.0
2025-02-26 10:50:00,104.67,104.82,104.63,104.68,14354.0,104.2157,104.3651,104.1759,104.2257,14354.0
2025-02-26 11:00:00,104.76,105.13,104.67,105.11,21813.0,104.3053,104.6737,104.2157,104.6538,21813.0
2025-02-26 11:10:00,105.12,105.2,105.03,105.04,10345.0,104.6638,104.7434,104.5742,104.5841,10345.0
2025-02-26 11:20:00,105.05,105.12,104.92,104.92,19253.0,104.5941,104.6638,104.4646,104.4646,19253.0
2025-02-26 11:30:00,104.92,104.93,104.47,104.62,36790.0,104.4646,104.4746,104.0166,104.1659,36790.0
2025-02-26 11:40:00,104.57,104.89,104.56,104.81,17774.0,104.1162,104.4348,104.1062,104.3551,17774.0
2025-02-26 11:50:00,104.81,104.83,104.5,104.68,44165.0,104.3551,104.375,104.0465,104.2257,44165.0
2025-02-26 12:00:00,104.73,105.02,104.68,104.8,18697.0,104.2755,104.5642,104.2257,104.3452,18697.0
2025-02-26 12:10:00,104.83,104.94,104.52,104.59,21854.0,104.375,104.4845,104.0664,104.1361,21854.0
2025-02-26 12:20:00,104.62,104.67,104.48,104.56,11878.0,104.1659,104.2157,104.0265,104.1062,11878.0
2025-02-26 12:30:00,104.56,104.57,104.31,104.31,12473.0,104.1062,104.1162,103.8573,103.8573,12473.0
2025-02-26 12:40:00,104.22,104.28,104.06,104.15,17613.0,103.7677,103.8274,103.6084,103.698,17613.0
2025-02-26 12:50:00,104.12,104.12,103.67,103.68,10549.0,103.6681,103.6681,103.2201,103.23,10549.0
2025-02-26 13:00:00,103.7,103.97,103.69,103.97,12997.0,103.2499,103.5188,103.24,103.5188,12997.0
2025-02-26 13:10:00,104.0,104.0,103.86,103.95,10023.0,103.5486,103.5486,103.4092,103.4988,10023.0
2025-02-26 13:20:00,103.94,104.03,103.89,103.91,12838.0,103.4889,103.5785,103.4391,103.459,12838.0
2025-02-26 13:30:00,103.93,104.17,103.93,104.15,14997.0,103.4789,103.7179,103.4789,103.698,14997.0
2025-02-26 13:40:00,104.12,104.23,103.89,103.89,20700.0,103.6681,103.7776,103.4391,103.4391,20700.0
2025-02-26 13:50:00,103.9,104.15,103.84,104.11,11147.0,103.4491,103.698,103.3893,103.6581,11147.0
2025-02-26 14:00:00,104.09,104.15,103.84,103.84,8157.0,103.6382,103.698,103.3893,103.3893,8157.0
2025-02-26 14:10:00,103.89,104.07,103.89,104.05,6909.0,103.4391,103.6183,103.4391,103.5984,6909.0
2025-02-26 14:20:00,104.08,104.24,104.04,104.05,20425.0,103.6283,103.7876,103.5885,103.5984,20425.0
2025-02-26 14:30:00,104.02,104.09,103.96,104.06,17334.0,103.5685,103.6382,103.5088,103.6084,17334.0
2025-02-26 14:40:00,104.06,104.32,104.06,104.29,19338.0,103.6084,103.8672,103.6084,103.8374,19338.0
2025-02-26 14:50:00,104.27,104.3,104.11,104.11,9172.0,103.8175,103.8473,103.6581,103.6581,9172.0
2025-02-26 15:00:00,104.11,104.31,104.11,104.26,20029.0,103.6581,103.8573,103.6581,103.8075,20029.0
2025-02-26 15:10:00,104.27,104.31,104.11,104.21,18387.0,103.8175,103.8573,103.6581,103.7577,18387.0
2025-02-26 15:20:00,104.17,104.28,104.11,104.14,16444.0,103.7179,103.8274,103.6581,103.688,16444.0
2025-02-26 15:30:00,104.11,104.35,104.09,104.25,23706.0,103.6581,103.8971,103.6382,103.7975,23706.0
2025-02-26 15:40:00,104.26,104.55,104.26,104.38,33449.0,103.8075,104.0962,103.8075,103.927,33449.0
2025-02-26 15:50:00,104.4,104.54,103.89,104.47,168488.0,103.9469,104.0863,103.4391,104.0166,168488.0
2025-02-27 09:30:00,103.92,104.51,103.64,104.26,39380.0,103.469,104.0564,103.1902,103.8075,39380.0
2025-02-27 09:40:00,104.26,105.47,104.09,104.95,19742.0,103.8075,105.0122,103.6382,104.4945,19742.0
2025-02-27 09:50:00,105.05,105.05,104.51,104.65,6942.0,104.5941,104.5941,104.0564,104.1958,6942.0
2025-02-27 10:00:00,104.73,104.87,104.08,104.13,31287.0,104.2755,104.4148,103.6283,103.6781,31287.0
2025-02-27 10:10:00,104.12,104.32,103.96,104.32,16672.0,103.6681,103.8672,103.5088,103.8672,16672.0
2025-02-27 10:20:00,104.31,104.78,104.21,104.6,25300.0,103.8573,104.3252,103.7577,104.146,25300.0
2025-02-27 10:30:00,104.6,104.67,104.21,104.34,18351.0,104.146,104.2157,103.7577,103.8871,18351.0
2025-02-27 10:40:00,104.34,104.52,104.31,104.43,5679.0,103.8871,104.0664,103.8573,103.9768,5679.0
2025-02-27 10:50:00,104.36,104.43,104.06,104.06,7373.0,103.9071,103.9768,103.6084,103.6084,7373.0
2025-02-27 11:00:00,104.05,104.33,104.05,104.19,9321.0,103.5984,103.8772,103.5984,103.7378,9321.0
2025-02-27 11:10:00,104.2,104.3,103.91,104.2,21533.0,103.7478,103.8473,103.459,103.7478,21533.0
2025-02-27 11:20:00,104.23,104.23,104.03,104.1,6810.0,103.7776,103.7776,103.5785,103.6482,6810.0
2025-02-27 11:30:00,104.06,104.41,103.98,104.32,7182.0,103.6084,103.9568,103.5287,103.8672,7182.0
2025-02-27 11:40:00,104.36,104.43,104.28,104.35,13391.0,103.9071,103.9768,103.8274,103.8971,13391.0
2025-02-27 11:50:00,104.35,104.42,103.95,103.98,12207.0,103.8971,103.9668,103.4988,103.5287,12207.0
2025-02-27 12:00:00,103.99,104.09,103.92,103.92,10416.0,103.5387,103.6382,103.469,103.469,10416.0
2025-02-27 12:10:00,103.85,103.98,103.78,103.83,14252.0,103.3993,103.5287,103.3296,103.3794,14252.0
2025-02-27 12:20:00,103.85,104.1,103.83,104.04,26836.0,103.3993,103.6482,103.3794,103.5885,26836.0
2025-02-27 12:30:00,104.13,104.21,104.0,104.11,8489.0,103.6781,103.7577,103.5486,103.6581,8489.0
2025-02-27 12:40:00,104.11,104.11,103.98,104.04,6671.0,103.6581,103.6581,103.5287,103.5885,6671.0
2025-02-27 12:50:00,104.04,104.08,103.94,104.02,8869.0,103.5885,103.6283,103.4889,103.5685,8869.0
2025-02-27 13:00:00,104.02,104.22,104.01,104.12,7066.0,103.5685,103.7677,103.5586,103.6681,7066.0
2025-02-27 13:10:00,104.14,104.28,104.14,104.28,11492.0,103.688,103.8274,103.688,103.8274,11492.0
2025-02-27 13:20:00,104.24,104.27,104.16,104.17,7062.0,103.7876,103.8175,103.7079,103.7179,7062.0
2025-02-27 13:30:00,104.17,104.29,104.08,104.17,7835.0,103.7179,103.8374,103.6283,103.7179,7835.0
2025-02-27 13:40:00,104.16,104.16,103.99,104.05,3616.0,103.7079,103.7079,103.5387,103.5984,3616.0
2025-02-27 13:50:00,104.05,104.12,103.85,103.85,7742.0,103.5984,103.6681,103.3993,103.3993,7742.0
2025-02-27 14:00:00,103.85,103.97,103.83,103.95,6186.0,103.3993,103.5188,103.3794,103.4988,6186.0
2025-02-27 14:10:00,103.97,103.99,103.86,103.95,8319.0,103.5188,103.5387,103.4092,103.4988,8319.0
2025-02-27 14:20:00,103.95,103.95,103.51,103.58,13940.0,103.4988,103.4988,103.0608,103.1304,13940.0
2025-02-27 14:30:00,103.48,103.51,103.28,103.28,8736.0,103.0309,103.0608,102.8317,102.8317,8736.0
2025-02-27 14:40:00,103.33,103.55,103.23,103.54,10893.0,102.8815,103.1006,102.782,103.0906,10893.0
2025-02-27 14:50:00,103.56,103.71,103.46,103.5,8667.0,103.1105,103.2599,103.011,103.0508,8667.0
2025-02-27 15:00:00,103.52,103.54,103.19,103.32,15526.0,103.0707,103.0906,102.7421,102.8716,15526.0
2025-02-27 15:10:00,103.3,103.39,103.11,103.11,26659.0,102.8517,102.9413,102.6625,102.6625,26659.0
2025-02-27 15:20:00,103.12,103.32,102.93,102.93,49543.0,102.6724,102.8716,102.4833,102.4833,49543.0
2025-02-27 15:30:00,102.97,103.11,102.95,102.95,61022.0,102.5231,102.6625,102.5032,102.5032,61022.0
2025-02-27 15:40:00,102.95,103.15,102.85,103.15,44146.0,102.5032,102.7023,102.4036,102.7023,44146.0
2025-02-27 15:50:00,103.12,103.3,102.79,102.93,97087.0,102.6724,102.8517,102.3439,102.4833,97087.0
2025-02-28 09:30:00,102.9,104.0,102.9,103.42,41990.0,102.4534,103.5486,102.4534,102.9711,41990.0
2025-02-28 09:40:00,103.45,103.74,102.61,102.67,30109.0,103.001,103.2898,102.1647,102.2244,30109.0
2025-02-28 09:50:00,102.7,103.65,102.7,103.54,21071.0,102.2543,103.2001,102.2543,103.0906,21071.0
2025-02-28 10:00:00,103.53,104.18,103.52,103.99,39999.0,103.0807,103.7278,103.0707,103.5387,39999.0
2025-02-28 10:10:00,104.08,104.23,103.71,103.71,9949.0,103.6283,103.7776,103.2599,103.2599,9949.0
2025-02-28 10:20:00,103.74,104.1,103.74,103.83,15042.0,103.2898,103.6482,103.2898,103.3794,15042.0
2025-02-28 10:30:00,103.92,104.04,103.71,103.99,12500.0,103.469,103.5885,103.2599,103.5387,12500.0
2025-02-28 10:40:00,103.93,103.96,103.63,103.72,11790.0,103.4789,103.5088,103.1802,103.2698,11790.0
2025-02-28 10:50:00,103.79,103.79,103.45,103.57,8652.0,103.3395,103.3395,103.001,103.1205,8652.0
2025-02-28 11:00:00,103.61,103.67,103.44,103.53,29091.0,103.1603,103.2201,102.9911,103.0807,29091.0
2025-02-28 11:10:00,103.46,103.57,103.24,103.37,16729.0,103.011,103.1205,102.7919,102.9214,16729.0
2025-02-28 11:20:00,103.4,103.43,103.24,103.28,13426.0,102.9512,102.9811,102.7919,102.8317,13426.0
2025-02-28 11:30:00,103.23,103.37,103.08,103.08,10748.0,102.782,102.9214,102.6326,102.6326,10748.0
2025-02-28 11:40:00,103.09,103.42,103.05,103.39,11036.0,102.6426,102.9711,102.6027,102.9413,11036.0
2025-02-28 11:50:00,103.37,103.44,103.31,103.33,14342.0,102.9214,102.9911,102.8616,102.8815,14342.0
2025-02-28 12:00:00,103.42,103.47,103.27,103.39,16396.0,102.9711,103.0209,102.8218,102.9413,16396.0
2025-02-28 12:10:00,103.46,103.46,103.26,103.31,10746.0,103.011,103.011,102.8118,102.8616,10746.0
2025-02-28 12:20:00,103.25,103.32,103.1,103.27,9224.0,102.8019,102.8716,102.6525,102.8218,9224.0
2025-02-28 12:30:00,103.25,103.34,103.24,103.26,10794.0,102.8019,102.8915,102.7919,102.8118,10794.0
2025-02-28 12:40:00,103.24,103.24,102.98,102.98,26148.0,102.7919,102.7919,102.5331,102.5331,26148.0
2025-02-28 12:50:00,102.96,103.11,102.72,102.84,19357.0,102.5131,102.6625,102.2742,102.3937,19357.0
2025-02-28 13:00:00,102.84,103.0,102.72,102.78,25061.0,102.3937,102.553,102.2742,102.3339,25061.0
2025-02-28 13:10:00,102.75,102.84,102.17,102.17,32160.0,102.304,102.3937,101.7266,101.7266,32160.0
2025-02-28 13:20:00,102.19,102.44,102.11,102.44,13534.0,101.7465,101.9954,101.6668,101.9954,13534.0
2025-02-28 13:30:00,102.45,102.56,102.34,102.53,46766.0,102.0054,102.1149,101.8958,102.085,46766.0
2025-02-28 13:40:00,102.54,102.59,102.25,102.41,32359.0,102.095,102.1447,101.8062,101.9655,32359.0
2025-02-28 13:50:00,102.41,102.46,102.04,102.04,11387.0,101.9655,102.0153,101.5971,101.5971,11387.0
2025-02-28 14:00:00,102.12,102.4,102.06,102.11,37242.0,101.6768,101.9556,101.617,101.6668,37242.0
2025-02-28 14:10:00,102.11,102.39,102.09,102.38,21941.0,101.6668,101.9456,101.6469,101.9357,21941.0
2025-02-28 14:20:00,102.38,102.41,102.16,102.22,27565.0,101.9357,101.9655,101.7166,101.7763,27565.0
2025-02-28 14:30:00,102.17,102.62,102.16,102.54,51556.0,101.7266,102.1746,101.7166,102.095,51556.0
2025-02-28 14:40:00,102.54,102.54,102.27,102.35,28763.0,102.095,102.095,101.8261,101.9058,28763.0
2025-02-28 14:50:00,102.41,102.51,102.29,102.41,43658.0,101.9655,102.0651,101.846,101.9655,43658.0
2025-02-28 15:00:00,102.39,102.55,102.36,102.38,55017.0,101.9456,102.1049,101.9157,101.9357,55017.0
2025-02-28 15:10:00,102.42,102.45,102.31,102.33,45961.0,101.9755,102.0054,101.866,101.8859,45961.0
2025-02-28 15:20:00,102.34,102.56,102.32,102.53,35248.0,101.8958,102.1149,101.8759,102.085,35248.0
2025-02-28 15:30:00,102.51,102.62,102.23,102.43,87287.0,102.0651,102.1746,101.7863,101.9854,87287.0
2025-02-28 15:40:00,102.45,102.69,102.44,102.57,117396.0,102.0054,102.2443,101.9954,102.1248,117396.0
2025-02-28 15:50:00,102.61,103.31,102.57,103.27,424789.0,102.1647,102.8616,102.1248,102.8218,424789.0
2025-03-03 09:30:00,103.14,104.28,102.69,104.09,41929.0,102.6924,103.8274,102.2443,103.6382,41929.0
2025-03-03 09:40:00,104.14,104.51,102.69,102.69,20559.0,103.688,104.0564,102.2443,102.2443,20559.0
2025-03-03 09:50:00,102.83,103.2,102.6,102.63,26270.0,102.3837,102.7521,102.1547,102.1846,26270.0
2025-03-03 10:00:00,102.77,103.1,102.29,103.01,19956.0,102.324,102.6525,101.846,102.5629,19956.0
2025-03-03 10:10:00,103.0,103.53,102.95,103.45,23308.0,102.553,103.0807,102.5032,103.001,23308.0
2025-03-03 10:20:00,103.43,103.72,103.37,103.72,17588.0,102.9811,103.2698,102.9214,103.2698,17588.0
2025-03-03 10:30:00,103.68,103.75,103.48,103.57,22142.0,103.23,103.2997,103.0309,103.1205,22142.0
2025-03-03 10:40:00,103.62,104.05,103.48,103.48,10838.0,103.1703,103.5984,103.0309,103.0309,10838.0
2025-03-03 10:50:00,103.47,103.68,103.39,103.42,23629.0,103.0209,103.23,102.9413,102.9711,23629.0
2025-03-03 11:00:00,103.41,103.6,103.33,103.52,9087.0,102.9612,103.1504,102.8815,103.0707,9087.0
2025-03-03 11:10:00,103.57,103.68,103.37,103.49,16988.0,103.1205,103.23,102.9214,103.0408,16988.0
2025-03-03 11:20:00,103.48,103.6,103.31,103.38,15235.0,103.0309,103.1504,102.8616,102.9313,15235.0
2025-03-03 11:30:00,103.32,103.41,103.14,103.15,15302.0,102.8716,102.9612,102.6924,102.7023,15302.0
2025-03-03 11:40:00,103.18,103.25,102.95,103.25,14134.0,102.7322,102.8019,102.5032,102.8019,14134.0
2025-03-03 11:50:00,103.27,103.44,103.22,103.24,14670.0,102.8218,102.9911,102.772,102.7919,14670.0
2025-03-03 12:00:00,103.24,103.32,103.13,103.28,12958.0,102.7919,102.8716,102.6824,102.8317,12958.0
2025-03-03 12:10:00,103.27,103.36,103.11,103.23,11991.0,102.8218,102.9114,102.6625,102.782,11991.0
2025-03-03 12:20:00,103.26,103.28,103.07,103.25,18701.0,102.8118,102.8317,102.6227,102.8019,18701.0
2025-03-03 12:30:00,103.29,103.34,103.19,103.34,6593.0,102.8417,102.8915,102.7421,102.8915,6593.0
2025-03-03 12:40:00,103.31,103.58,103.31,103.58,4699.0,102.8616,103.1304,102.8616,103.1304,4699.0
2025-03-03 12:50:00,103.58,103.63,103.34,103.43,13419.0,103.1304,103.1802,102.8915,102.9811,13419.0
2025-03-03 13:00:00,103.37,103.43,103.07,103.07,12054.0,102.9214,102.9811,102.6227,102.6227,12054.0
2025-03-03 13:10:00,103.06,103.16,102.87,102.94,26079.0,102.6127,102.7123,102.4235,102.4932,26079.0
2025-03-03 13:20:00,102.95,103.06,102.75,102.76,17462.0,102.5032,102.6127,102.304,102.314,17462.0
2025-03-03 13:30:00,102.78,103.09,102.78,103.04,27571.0,102.3339,102.6426,102.3339,102.5928,27571.0
2025-03-03 13:40:00,103.09,103.57,103.04,103.39,34450.0,102.6426,103.1205,102.5928,102.9413,34450.0
2025-03-03 13:50:00,103.39,103.55,103.27,103.43,15794.0,102.9413,103.1006,102.8218,102.9811,15794.0
2025-03-03 14:00:00,103.41,103.78,103.4,103.71,11591.0,102.9612,103.3296,102.9512,103.2599,11591.0
2025-03-03 14:10:00,103.7,103.76,103.36,103.41,11532.0,103.2499,103.3097,102.9114,102.9612,11532.0
2025-03-03 14:20:00,103.42,103.42,103.19,103.21,12097.0,102.9711,102.9711,102.7421,102.7621,12097.0
2025-03-03 14:30:00,103.27,103.44,103.16,103.32,7360.0,102.8218,102.9911,102.7123,102.8716,7360.0
2025-03-03 14:40:00,103.33,103.39,103.0,103.0,7630.0,102.8815,102.9413,102.553,102.553,7630.0
2025-03-03 14:50:00,103.05,103.06,102.3,102.34,22313.0,102.6027,102.6127,101.856,101.8958,22313.0
2025-03-03 15:00:00,102.24,102.25,101.91,101.91,12182.0,101.7963,101.8062,101.4677,101.4677,12182.0
2025-03-03 15:10:00,101.99,102.23,101.9,102.12,19923.0,101.5473,101.7863,101.4577,101.6768,19923.0
2025-03-03 15:20:00,102.04,102.18,101.54,101.58,28472.0,101.5971,101.7365,101.0993,101.1391,28472.0
2025-03-03 15:30:00,101.69,101.96,101.62,101.72,45017.0,101.2486,101.5175,101.179,101.2785,45017.0
2025-03-03 15:40:00,101.67,101.87,101.41,101.86,39992.0,101.2287,101.4279,100.9699,101.4179,39992.0
2025-03-03 15:50:00,101.87,102.08,101.58,102.07,232233.0,101.4279,101.637,101.1391,101.627,232233.0
2025-03-04 09:30:00,101.31,102.07,101.01,101.76,103292.0,100.8703,101.627,100.5716,101.3183,103292.0
2025-03-04 09:40:00,101.75,103.15,101.75,102.91,100347.0,101.3084,102.7023,101.3084,102.4634,100347.0
2025-03-04 09:50:00,102.91,103.15,102.13,102.2,79928.0,102.4634,102.7023,101.6867,101.7564,79928.0
2025-03-04 10:00:00,102.17,102.91,102.0,102.42,89491.0,101.7266,102.4634,101.5573,101.9755,89491.0
2025-03-04 10:10:00,102.35,102.38,101.22,101.7,98534.0,101.9058,101.9357,100.7807,101.2586,98534.0
2025-03-04 10:20:00,101.7,102.18,101.44,102.03,47527.0,101.2586,101.7365,100.9997,101.5872,47527.0
2025-03-04 10:30:00,102.03,102.36,101.47,101.66,44542.0,101.5872,101.9157,101.0296,101.2188,44542.0
2025-03-04 10:40:00,101.66,101.88,101.43,101.79,45229.0,101.2188,101.4378,100.9898,101.3482,45229.0
2025-03-04 10:50:00,101.77,102.43,101.64,102.23,25856.0,101.3283,101.9854,101.1989,101.7863,25856.0
2025-03-04 11:00:00,102.23,102.38,101.71,101.87,21881.0,101.7863,101.9357,101.2686,101.4279,21881.0
2025-03-04 11:10:00,101.95,102.12,101.53,101.55,21998.0,101.5075,101.6768,101.0893,101.1093,21998.0
2025-03-04 11:20:00,101.63,101.73,101.37,101.67,67420.0,101.1889,101.2885,100.93,101.2287,67420.0
2025-03-04 11:30:00,101.62,102.03,101.51,102.01,35671.0,101.179,101.5872,101.0694,101.5673,35671.0
2025-03-04 11:40:00,102.0,102.46,101.97,102.44,53961.0,101.5573,102.0153,101.5274,101.9954,53961.0
2025-03-04 11:50:00,102.45,102.89,102.37,102.56,40144.0,102.0054,102.4434,101.9257,102.1149,40144.0
2025-03-04 12:00:00,102.57,102.8,102.55,102.8,47488.0,102.1248,102.3538,102.1049,102.3538,47488.0
2025-03-04 12:10:00,102.85,103.13,102.77,103.03,33060.0,102.4036,102.6824,102.324,102.5828,33060.0
2025-03-04 12:20:00,103.04,103.33,102.97,103.29,56754.0,102.5928,102.8815,102.5231,102.8417,56754.0
2025-03-04 12:30:00,103.26,103.6,103.22,103.52,46134.0,102.8118,103.1504,102.772,103.0707,46134.0
2025-03-04 12:40:00,103.55,103.7,103.02,103.05,39571.0,103.1006,103.2499,102.5729,102.6027,39571.0
2025-03-04 12:50:00,103.04,103.14,102.75,102.85,13381.0,102.5928,102.6924,102.304,102.4036,13381.0
2025-03-04 13:00:00,102.92,103.15,102.78,103.14,12590.0,102.4733,102.7023,102.3339,102.6924,12590.0
2025-03-04 13:10:00,103.11,103.47,103.1,103.37,18039.0,102.6625,103.0209,102.6525,102.9214,18039.0
2025-03-04 13:20:00,103.35,103.37,103.06,103.21,17452.0,102.9014,102.9214,102.6127,102.7621,17452.0
2025-03-04 13:30:00,103.15,103.38,103.05,103.35,31038.0,102.7023,102.9313,102.6027,102.9014,31038.0
2025-03-04 13:40:00,103.31,103.41,103.18,103.18,25391.0,102.8616,102.9612,102.7322,102.7322,25391.0
2025-03-04 13:50:00,103.16,103.58,103.16,103.58,25166.0,102.7123,103.1304,102.7123,103.1304,25166.0
2025-03-04 14:00:00,103.51,104.05,103.51,103.98,22882.0,103.0608,103.5984,103.0608,103.5287,22882.0
2025-03-04 14:10:00,103.99,103.99,103.51,103.58,20453.0,103.5387,103.5387,103.0608,103.1304,20453.0
2025-03-04 14:20:00,103.58,103.73,103.35,103.67,56317.0,103.1304,103.2798,102.9014,103.2201,56317.0
2025-03-04 14:30:00,103.68,103.89,103.54,103.82,46809.0,103.23,103.4391,103.0906,103.3694,46809.0
2025-03-04 14:40:00,103.74,103.96,103.58,103.78,41590.0,103.2898,103.5088,103.1304,103.3296,41590.0
2025-03-04 14:50:00,103.8,103.88,103.67,103.79,17890.0,103.3495,103.4291,103.2201,103.3395,17890.0
2025-03-04 15:00:00,103.77,103.92,103.64,103.87,43859.0,103.3196,103.469,103.1902,103.4192,43859.0
2025-03-04 15:10:00,103.81,104.11,103.81,103.99,34133.0,103.3594,103.6581,103.3594,103.5387,34133.0
2025-03-04 15:20:00,103.97,104.18,103.87,103.98,38300.0,103.5188,103.7278,103.4192,103.5287,38300.0
2025-03-04 15:30:00,103.98,103.98,103.18,103.27,62931.0,103.5287,103.5287,102.7322,102.8218,62931.0
2025-03-04 15:40:00,103.21,103.33,102.97,103.1,67547.0,102.7621,102.8815,102.5231,102.6525,67547.0
2025-03-04 15:50:00,103.12,103.18,102.66,102.89,262631.0,102.6724,102.7322,102.2144,102.4434,262631.0
2025-03-05 09:30:00,104.0,104.0,102.86,103.9,22670.0,103.5486,103.5486,102.4136,103.4491,22670.0
2025-03-05 09:40:00,103.92,104.27,103.61,104.16,21424.0,103.469,103.8175,103.1603,103.7079,21424.0
2025-03-05 09:50:00,104.04,104.51,103.9,104.42,19475.0,103.5885,104.0564,103.4491,103.9668,19475.0
2025-03-05 10:00:00,104.53,105.56,104.53,105.07,85674.0,104.0763,105.1019,104.0763,104.614,85674.0
2025-03-05 10:10:00,105.07,105.11,104.34,104.39,21993.0,104.614,104.6538,103.8871,103.9369,21993.0
2025-03-05 10:20:00,104.39,104.88,104.39,104.72,56182.0,103.9369,104.4248,103.9369,104.2655,56182.0
2025-03-05 10:30:00,104.69,105.13,104.58,104.99,30982.0,104.2356,104.6737,104.1261,104.5343,30982.0
2025-03-05 10:40:00,105.04,105.04,104.59,104.61,31301.0,104.5841,104.5841,104.1361,104.156,31301.0
2025-03-05 10:50:00,104.63,104.64,104.32,104.46,11101.0,104.1759,104.1858,103.8672,104.0066,11101.0
2025-03-05 11:00:00,104.49,104.49,104.05,104.34,16552.0,104.0365,104.0365,103.5984,103.8871,16552.0
2025-03-05 11:10:00,104.27,104.6,104.17,104.43,26408.0,103.8175,104.146,103.7179,103.9768,26408.0
2025-03-05 11:20:00,104.45,104.45,104.19,104.35,81607.0,103.9967,103.9967,103.7378,103.8971,81607.0
2025-03-05 11:30:00,104.35,104.86,104.2,104.75,38341.0,103.8971,104.4049,103.7478,104.2954,38341.0
2025-03-05 11:40:00,104.8,104.82,104.39,104.71,21854.0,104.3452,104.3651,103.9369,104.2555,21854.0
2025-03-05 11:50:00,104.67,105.01,104.26,104.92,31658.0,104.2157,104.5542,103.8075,104.4646,31658.0
2025-03-05 12:00:00,104.98,105.27,104.89,105.07,26917.0,104.5244,104.8131,104.4348,104.614,26917.0
2025-03-05 12:10:00,104.99,105.06,104.8,104.82,27747.0,104.5343,104.604,104.3452,104.3651,27747.0
2025-03-05 12:20:00,104.91,105.07,104.81,104.82,15790.0,104.4547,104.614,104.3551,104.3651,15790.0
2025-03-05 12:30:00,104.83,105.02,104.79,104.89,18731.0,104.375,104.5642,104.3352,104.4348,18731.0
2025-03-05 12:40:00,104.92,104.98,104.69,104.85,18101.0,104.4646,104.5244,104.2356,104.3949,18101.0
2025-03-05 12:50:00,104.87,105.09,104.8,105.02,12032.0,104.4148,104.6339,104.3452,104.5642,12032.0
2025-03-05 13:00:00,105.06,105.45,104.92,104.99,119242.0,104.604,104.9923,104.4646,104.5343,119242.0
2025-03-05 13:10:00,105.07,105.36,104.87,105.09,48785.0,104.614,104.9027,104.4148,104.6339,48785.0
2025-03-05 13:20:00,105.1,105.29,105.01,105.08,29849.0,104.6438,104.833,104.5542,104.6239,29849.0
2025-03-05 13:30:00,105.07,105.19,104.82,105.01,27374.0,104.614,104.7335,104.3651,104.5542,27374.0
2025-03-05 13:40:00,105.01,105.12,104.65,105.06,11092.0,104.5542,104.6638,104.1958,104.604,11092.0
2025-03-05 13:50:00,105.09,105.49,104.98,105.36,21178.0,104.6339,105.0322,104.5244,104.9027,21178.0
2025-03-05 14:00:00,105.42,106.01,105.34,106.01,30550.0,104.9625,105.5499,104.8828,105.5499,30550.0
2025-03-05 14:10:00,105.99,106.12,105.87,105.98,48161.0,105.53,105.6594,105.4105,105.52,48161.0
2025-03-05 14:20:00,105.98,106.2,105.87,106.07,48971.0,105.52,105.7391,105.4105,105.6096,48971.0
2025-03-05 14:30:00,106.08,106.33,105.98,106.19,28906.0,105.6196,105.8685,105.52,105.7291,28906.0
2025-03-05 14:40:00,106.15,106.25,106.06,106.15,13219.0,105.6893,105.7889,105.5997,105.6893,13219.0
2025-03-05 14:50:00,106.19,106.3,106.07,106.07,43128.0,105.7291,105.8386,105.6096,105.6096,43128.0
2025-03-05 15:00:00,106.1,106.67,106.09,106.62,21097.0,105.6395,106.207,105.6296,106.1573,21097.0
2025-03-05 15:10:00,106.63,106.63,106.18,106.27,24527.0,106.1672,106.1672,105.7192,105.8088,24527.0
2025-03-05 15:20:00,106.3,106.38,106.19,106.25,32751.0,105.8386,105.9183,105.7291,105.7889,32751.0
2025-03-05 15:30:00,106.22,106.22,105.71,105.83,55016.0,105.759,105.759,105.2512,105.3707,55016.0
2025-03-05 15:40:00,105.82,106.08,105.76,105.8,78198.0,105.3607,105.6196,105.301,105.3408,78198.0
2025-03-05 15:50:00,105.82,106.24,105.43,106.0,259893.0,105.3607,105.7789,104.9724,105.5399,259893.0
2025-03-06 09:30:00,106.67,108.93,106.28,108.75,101637.0,106.207,108.4572,105.8187,108.278,101637.0
2025-03-06 09:40:00,108.52,108.81,107.52,108.5,67058.0,108.049,108.3377,107.0533,108.0291,67058.0
2025-03-06 09:50:00,108.44,108.99,107.94,108.37,31204.0,107.9694,108.517,107.4715,107.8997,31204.0
2025-03-06 10:00:00,108.17,108.28,107.31,107.66,55181.0,107.7005,107.81,106.8443,107.1927,55181.0
2025-03-06 10:10:00,107.68,107.98,107.49,107.72,37396.0,107.2127,107.5114,107.0235,107.2525,37396.0
2025-03-06 10:20:00,107.58,107.84,107.48,107.56,50786.0,107.1131,107.372,107.0135,107.0932,50786.0
2025-03-06 10:30:00,107.45,108.27,107.43,107.93,23087.0,106.9837,107.8001,106.9637,107.4616,23087.0
2025-03-06 10:40:00,107.94,108.02,107.7,107.79,22753.0,107.4715,107.5512,107.2326,107.3222,22753.0
2025-03-06 10:50:00,107.83,107.83,107.32,107.58,15777.0,107.362,107.362,106.8542,107.1131,15777.0
2025-03-06 11:00:00,107.59,107.87,107.51,107.8,38132.0,107.123,107.4018,107.0434,107.3321,38132.0
2025-03-06 11:10:00,107.73,107.86,107.54,107.69,35625.0,107.2624,107.3919,107.0733,107.2226,35625.0
2025-03-06 11:20:00,107.69,108.12,107.53,107.98,38470.0,107.2226,107.6507,107.0633,107.5114,38470.0
2025-03-06 11:30:00,108.04,108.33,107.76,107.83,52737.0,107.5711,107.8598,107.2923,107.362,52737.0
2025-03-06 11:40:00,107.84,107.88,107.61,107.63,15357.0,107.372,107.4118,107.143,107.1629,15357.0
2025-03-06 11:50:00,107.6,107.6,107.17,107.21,13947.0,107.133,107.133,106.7049,106.7447,13947.0
2025-03-06 12:00:00,107.2,107.54,107.19,107.41,17175.0,106.7347,107.0733,106.7248,106.9438,17175.0
2025-03-06 12:10:00,107.42,107.42,107.12,107.25,16425.0,106.9538,106.9538,106.6551,106.7845,16425.0
2025-03-06 12:20:00,107.26,107.44,106.97,106.98,14670.0,106.7945,106.9737,106.5057,106.5157,14670.0
2025-03-06 12:30:00,106.98,107.21,106.92,106.92,10756.0,106.5157,106.7447,106.456,106.456,10756.0
2025-03-06 12:40:00,106.96,107.13,106.69,106.8,18523.0,106.4958,106.665,106.2269,106.3365,18523.0
2025-03-06 12:50:00,106.77,107.09,106.58,106.97,21169.0,106.3066,106.6252,106.1174,106.5057,21169.0
2025-03-06 13:00:00,107.02,107.02,106.77,106.89,10451.0,106.5555,106.5555,106.3066,106.4261,10451.0
2025-03-06 13:10:00,106.94,107.6,106.88,107.49,22434.0,106.4759,107.133,106.4161,107.0235,22434.0
2025-03-06 13:20:00,107.49,107.64,107.33,107.59,15576.0,107.0235,107.1728,106.8642,107.123,15576.0
2025-03-06 13:30:00,107.58,107.62,107.24,107.31,25644.0,107.1131,107.1529,106.7746,106.8443,25644.0
2025-03-06 13:40:00,107.23,107.56,107.15,107.37,15717.0,106.7646,107.0932,106.685,106.904,15717.0
2025-03-06 13:50:00,107.35,107.57,107.31,107.41,31409.0,106.8841,107.1031,106.8443,106.9438,31409.0
2025-03-06 14:00:00,107.44,107.7,107.44,107.68,17153.0,106.9737,107.2326,106.9737,107.2127,17153.0
2025-03-06 14:10:00,107.73,107.79,107.58,107.58,45662.0,107.2624,107.3222,107.1131,107.1131,45662.0
2025-03-06 14:20:00,107.64,107.89,107.58,107.71,13656.0,107.1728,107.4217,107.1131,107.2425,13656.0
2025-03-06 14:30:00,107.67,107.84,107.56,107.76,30898.0,107.2027,107.372,107.0932,107.2923,30898.0
2025-03-06 14:40:00,107.77,108.43,107.68,108.43,28788.0,107.3023,107.9594,107.2127,107.9594,28788.0
2025-03-06 14:50:00,108.43,108.82,108.0,108.04,38956.0,107.9594,108.3477,107.5313,107.5711,38956.0
2025-03-06 15:00:00,108.03,108.56,107.99,108.45,25393.0,107.5611,108.0888,107.5213,107.9793,25393.0
2025-03-06 15:10:00,108.45,108.89,108.45,108.78,37732.0,107.9793,108.4174,107.9793,108.3079,37732.0
2025-03-06 15:20:00,108.77,108.87,108.51,108.82,38855.0,108.2979,108.3975,108.0391,108.3477,38855.0
2025-03-06 15:30:00,108.85,109.09,108.51,108.51,71131.0,108.3776,108.6165,108.0391,108.0391,71131.0
2025-03-06 15:40:00,108.5,108.67,108.11,108.46,85860.0,108.0291,108.1984,107.6408,107.9893,85860.0
2025-03-06 15:50:00,108.46,108.68,108.24,108.3,295554.0,107.9893,108.2083,107.7702,107.83,295554.0
2025-03-07 09:30:00,108.7,108.79,107.51,107.75,31904.0,108.2282,108.3178,107.0434,107.2823,31904.0
2025-03-07 09:40:00,107.73,109.19,107.59,109.19,40674.0,107.2624,108.7161,107.123,108.7161,40674.0
2025-03-07 09:50:00,109.21,109.43,108.84,109.04,40956.0,108.736,108.9551,108.3676,108.5667,40956.0
2025-03-07 10:00:00,109.04,109.2,108.45,108.45,47552.0,108.5667,108.7261,107.9793,107.9793,47552.0
2025-03-07 10:10:00,108.56,108.56,107.52,107.54,26539.0,108.0888,108.0888,107.0533,107.0733,26539.0
2025-03-07 10:20:00,107.54,108.17,107.3,108.15,40223.0,107.0733,107.7005,106.8343,107.6806,40223.0
2025-03-07 10:30:00,108.07,108.58,107.62,107.73,49233.0,107.601,108.1087,107.1529,107.2624,49233.0
2025-03-07 10:40:00,107.81,108.58,107.74,108.34,33349.0,107.3421,108.1087,107.2724,107.8698,33349.0
2025-03-07 10:50:00,108.21,108.21,107.51,107.7,21649.0,107.7404,107.7404,107.0434,107.2326,21649.0
2025-03-07 11:00:00,107.7,107.87,107.51,107.74,19816.0,107.2326,107.4018,107.0434,107.2724,19816.0
2025-03-07 11:10:00,107.74,107.97,107.56,107.93,26234.0,107.2724,107.5014,107.0932,107.4616,26234.0
2025-03-07 11:20:00,108.0,108.0,107.58,107.62,12867.0,107.5313,107.5313,107.1131,107.1529,12867.0
2025-03-07 11:30:00,107.62,107.71,107.17,107.17,38151.0,107.1529,107.2425,106.7049,106.7049,38151.0
2025-03-07 11:40:00,107.12,107.15,106.5,106.76,48219.0,106.6551,106.685,106.0378,106.2966,48219.0
2025-03-07 11:50:00,106.76,107.01,106.5,107.0,31399.0,106.2966,106.5456,106.0378,106.5356,31399.0
2025-03-07 12:00:00,106.99,107.11,106.55,106.57,25515.0,106.5256,106.6451,106.0876,106.1075,25515.0
2025-03-07 12:10:00,106.6,106.72,106.41,106.45,19310.0,106.1373,106.2568,105.9482,105.988,19310.0
2025-03-07 12:20:00,106.46,106.83,106.27,106.83,31251.0,105.9979,106.3663,105.8088,106.3663,31251.0
2025-03-07 12:30:00,106.79,107.33,106.64,107.26,33527.0,106.3265,106.8642,106.1772,106.7945,33527.0
2025-03-07 12:40:00,107.23,107.51,107.16,107.37,40651.0,106.7646,107.0434,106.6949,106.904,40651.0
2025-03-07 12:50:00,107.36,107.58,107.28,107.34,19457.0,106.894,107.1131,106.8144,106.8741,19457.0
2025-03-07 13:00:00,107.32,107.8,107.28,107.64,18613.0,106.8542,107.3321,106.8144,107.1728,18613.0
2025-03-07 13:10:00,107.63,107.74,107.32,107.72,20286.0,107.1629,107.2724,106.8542,107.2525,20286.0
2025-03-07 13:20:00,107.68,107.73,107.44,107.69,16879.0,107.2127,107.2624,106.9737,107.2226,16879.0
2025-03-07 13:30:00,107.71,107.93,107.6,107.93,19859.0,107.2425,107.4616,107.133,107.4616,19859.0
2025-03-07 13:40:00,107.93,107.97,107.67,107.79,15597.0,107.4616,107.5014,107.2027,107.3222,15597.0
2025-03-07 13:50:00,107.79,108.02,107.71,107.94,13826.0,107.3222,107.5512,107.2425,107.4715,13826.0
2025-03-07 14:00:00,107.97,108.14,107.79,107.81,17886.0,107.5014,107.6707,107.3222,107.3421,17886.0
2025-03-07 14:10:00,107.81,107.97,107.74,107.87,15043.0,107.3421,107.5014,107.2724,107.4018,15043.0
2025-03-07 14:20:00,107.87,108.21,107.87,108.13,20167.0,107.4018,107.7404,107.4018,107.6607,20167.0
2025-03-07 14:30:00,108.13,108.45,108.12,108.37,18680.0,107.6607,107.9793,107.6507,107.8997,18680.0
2025-03-07 14:40:00,108.38,108.43,108.13,108.15,12248.0,107.9096,107.9594,107.6607,107.6806,12248.0
2025-03-07 14:50:00,108.08,108.16,107.89,107.95,16310.0,107.6109,107.6906,107.4217,107.4815,16310.0
2025-03-07 15:00:00,107.95,108.16,107.86,108.13,21346.0,107.4815,107.6906,107.3919,107.6607,21346.0
2025-03-07 15:10:00,108.13,108.28,107.89,108.22,32875.0,107.6607,107.81,107.4217,107.7503,32875.0
2025-03-07 15:20:00,108.24,108.51,108.11,108.4,40627.0,107.7702,108.0391,107.6408,107.9295,40627.0
2025-03-07 15:30:00,108.42,108.59,107.97,108.11,62177.0,107.9494,108.1187,107.5014,107.6408,62177.0
2025-03-07 15:40:00,108.04,108.25,108.01,108.21,49447.0,107.5711,107.7802,107.5412,107.7404,49447.0
2025-03-07 15:50:00,108.2,108.46,107.85,107.89,233845.0,107.7304,107.9893,107.3819,107.4217,233845.0
2025-03-10 09:30:00,107.26,109.29,106.8,109.24,39810.0,106.7945,108.8157,106.3365,108.7659,39810.0
2025-03-10 09:40:00,109.5,110.58,109.27,110.37,36468.0,109.0248,110.1001,108.7958,109.891,36468.0
2025-03-10 09:50:00,110.34,111.05,110.22,110.36,42967.0,109.8611,110.568,109.7416,109.881,42967.0
2025-03-10 10:00:00,110.36,110.36,109.03,109.12,34816.0,109.881,109.881,108.5568,108.6464,34816.0
2025-03-10 10:10:00,109.13,109.52,108.72,108.87,19220.0,108.6564,109.0447,108.2481,108.3975,19220.0
2025-03-10 10:20:00,108.87,109.37,108.86,109.34,25446.0,108.3975,108.8953,108.3875,108.8654,25446.0
2025-03-10 10:30:00,109.26,109.41,109.05,109.15,43353.0,108.7858,108.9351,108.5767,108.6763,43353.0
2025-03-10 10:40:00,109.26,109.42,108.56,108.57,36177.0,108.7858,108.9451,108.0888,108.0988,36177.0
2025-03-10 10:50:00,108.61,108.76,108.2,108.76,45054.0,108.1386,108.288,107.7304,108.288,45054.0
2025-03-10 11:00:00,108.7,108.76,108.06,108.11,35860.0,108.2282,108.288,107.591,107.6408,35860.0
2025-03-10 11:10:00,108.11,108.12,107.26,107.34,58227.0,107.6408,107.6507,106.7945,106.8741,58227.0
2025-03-10 11:20:00,107.34,107.53,107.09,107.46,19793.0,106.8741,107.0633,106.6252,106.9936,19793.0
2025-03-10 11:30:00,107.41,107.63,107.14,107.5,15203.0,106.9438,107.1629,106.675,107.0334,15203.0
2025-03-10 11:40:00,107.6,107.68,107.22,107.68,17811.0,107.133,107.2127,106.7546,107.2127,17811.0
2025-03-10 11:50:00,107.62,107.75,107.36,107.43,20393.0,107.1529,107.2823,106.894,106.9637,20393.0
2025-03-10 12:00:00,107.43,107.65,107.33,107.56,22049.0,106.9637,107.1828,106.8642,107.0932,22049.0
2025-03-10 12:10:00,107.56,107.86,107.56,107.75,14913.0,107.0932,107.3919,107.0932,107.2823,14913.0
2025-03-10 12:20:00,107.7,108.32,107.65,108.29,30374.0,107.2326,107.8499,107.1828,107.82,30374.0
2025-03-10 12:30:00,108.29,108.82,108.14,108.14,40584.0,107.82,108.3477,107.6707,107.6707,40584.0
2025-03-10 12:40:00,108.2,108.56,108.16,108.48,17058.0,107.7304,108.0888,107.6906,108.0092,17058.0
2025-03-10 12:50:00,108.48,108.49,108.2,108.26,48861.0,108.0092,108.0191,107.7304,107.7901,48861.0
2025-03-10 13:00:00,108.26,108.5,108.13,108.44,37631.0,107.7901,108.0291,107.6607,107.9694,37631.0
2025-03-10 13:10:00,108.48,108.68,108.41,108.66,28777.0,108.0092,108.2083,107.9395,108.1884,28777.0
2025-03-10 13:20:00,108.65,108.72,108.4,108.43,25926.0,108.1784,108.2481,107.9295,107.9594,25926.0
2025-03-10 13:30:00,108.46,108.5,107.95,107.98,19387.0,107.9893,108.0291,107.4815,107.5114,19387.0
2025-03-10 13:40:00,107.98,108.21,107.83,107.83,24448.0,107.5114,107.7404,107.362,107.362,24448.0
2025-03-10 13:50:00,107.88,107.99,107.67,107.73,22530.0,107.4118,107.5213,107.2027,107.2624,22530.0
2025-03-10 14:00:00,107.73,107.73,107.19,107.31,17257.0,107.2624,107.2624,106.7248,106.8443,17257.0
2025-03-10 14:10:00,107.35,107.7,107.28,107.57,28640.0,106.8841,107.2326,106.8144,107.1031,28640.0
2025-03-10 14:20:00,107.54,107.7,107.34,107.54,27846.0,107.0733,107.2326,106.8741,107.0733,27846.0
2025-03-10 14:30:00,107.56,107.64,107.33,107.37,23028.0,107.0932,107.1728,106.8642,106.904,23028.0
2025-03-10 14:40:00,107.43,107.49,107.27,107.34,20958.0,106.9637,107.0235,106.8044,106.8741,20958.0
2025-03-10 14:50:00,107.34,107.56,107.24,107.43,25113.0,106.8741,107.0932,106.7746,106.9637,25113.0
2025-03-10 15:00:00,107.43,107.52,107.22,107.4,35530.0,106.9637,107.0533,106.7546,106.9339,35530.0
2025-03-10 15:10:00,107.42,108.19,107.29,108.03,61867.0,106.9538,107.7204,106.8243,107.5611,61867.0
2025-03-10 15:20:00,108.05,108.55,108.02,108.07,76010.0,107.581,108.0789,107.5512,107.601,76010.0
2025-03-10 15:30:00,108.01,108.24,107.67,107.97,57241.0,107.5412,107.7702,107.2027,107.5014,57241.0
2025-03-10 15:40:00,107.96,108.04,107.59,107.76,71112.0,107.4914,107.5711,107.123,107.2923,71112.0
2025-03-10 15:50:00,107.83,108.03,107.35,107.4,250619.0,107.362,107.5611,106.8841,106.9339,250619.0
2025-03-11 09:30:00,106.94,107.76,106.12,107.57,37879.0,106.4759,107.2923,105.6594,107.1031,37879.0
2025-03-11 09:40:00,107.57,107.75,107.16,107.7,20730.0,107.1031,107.2823,106.6949,107.2326,20730.0
2025-03-11 09:50:00,107.66,107.66,107.24,107.46,19195.0,107.1927,107.1927,106.7746,106.9936,19195.0
2025-03-11 10:00:00,107.16,107.91,106.74,106.84,46742.0,106.6949,107.4417,106.2767,106.3763,46742.0
2025-03-11 10:10:00,106.84,106.85,106.45,106.66,56281.0,106.3763,106.3863,105.988,106.1971,56281.0
2025-03-11 10:20:00,106.74,106.88,106.5,106.88,27020.0,106.2767,106.4161,106.0378,106.4161,27020.0
2025-03-11 10:30:00,106.87,107.03,106.32,106.45,20097.0,106.4062,106.5655,105.8586,105.988,20097.0
2025-03-11 10:40:00,106.52,106.61,106.36,106.51,7452.0,106.0577,106.1473,105.8984,106.0477,7452.0
2025-03-11 10:50:00,106.48,106.53,106.16,106.23,21418.0,106.0179,106.0676,105.6992,105.7689,21418.0
2025-03-11 11:00:00,106.17,106.43,105.81,106.43,21792.0,105.7092,105.9681,105.3508,105.9681,21792.0
2025-03-11 11:10:00,106.38,106.4,106.09,106.4,29727.0,105.9183,105.9382,105.6296,105.9382,29727.0
2025-03-11 11:20:00,106.44,106.45,105.92,106.07,28705.0,105.978,105.988,105.4603,105.6096,28705.0
2025-03-11 11:30:00,106.07,106.16,105.84,106.04,7548.0,105.6096,105.6992,105.3806,105.5798,7548.0
2025-03-11 11:40:00,106.13,106.37,105.99,106.13,9375.0,105.6694,105.9083,105.53,105.6694,9375.0
2025-03-11 11:50:00,106.14,106.57,105.98,106.27,14274.0,105.6793,106.1075,105.52,105.8088,14274.0
2025-03-11 12:00:00,106.38,106.38,105.99,106.12,10633.0,105.9183,105.9183,105.53,105.6594,10633.0
2025-03-11 12:10:00,106.09,106.1,105.57,105.6,25987.0,105.6296,105.6395,105.1118,105.1417,25987.0
2025-03-11 12:20:00,105.58,105.8,105.54,105.72,20872.0,105.1218,105.3408,105.0819,105.2612,20872.0
2025-03-11 12:30:00,105.72,106.03,105.71,105.8,16245.0,105.2612,105.5698,105.2512,105.3408,16245.0
2025-03-11 12:40:00,105.81,106.06,105.6,105.61,12916.0,105.3508,105.5997,105.1417,105.1516,12916.0
2025-03-11 12:50:00,105.61,105.61,105.23,105.32,12247.0,105.1516,105.1516,104.7733,104.8629,12247.0
2025-03-11 13:00:00,105.29,105.43,105.01,105.12,23913.0,104.833,104.9724,104.5542,104.6638,23913.0
2025-03-11 13:10:00,105.12,105.34,105.08,105.27,13289.0,104.6638,104.8828,104.6239,104.8131,13289.0
2025-03-11 13:20:00,105.27,105.33,104.98,104.98,13625.0,104.8131,104.8729,104.5244,104.5244,13625.0
2025-03-11 13:30:00,104.98,105.22,104.83,104.87,17136.0,104.5244,104.7633,104.375,104.4148,17136.0
2025-03-11 13:40:00,104.88,105.36,104.81,105.25,19079.0,104.4248,104.9027,104.3551,104.7932,19079.0
2025-03-11 13:50:00,105.17,105.47,105.14,105.32,20901.0,104.7135,105.0122,104.6837,104.8629,20901.0
2025-03-11 14:00:00,105.36,105.75,105.27,105.5,15393.0,104.9027,105.291,104.8131,105.0421,15393.0
2025-03-11 14:10:00,105.58,105.89,105.58,105.71,47406.0,105.1218,105.4304,105.1218,105.2512,47406.0
2025-03-11 14:20:00,105.78,106.26,105.74,106.24,38655.0,105.3209,105.7988,105.2811,105.7789,38655.0
2025-03-11 14:30:00,106.24,106.31,105.85,106.25,33600.0,105.7789,105.8486,105.3906,105.7889,33600.0
2025-03-11 14:40:00,106.32,106.73,106.32,106.7,22894.0,105.8586,106.2668,105.8586,106.2369,22894.0
2025-03-11 14:50:00,106.7,107.37,106.69,107.02,35243.0,106.2369,106.904,106.2269,106.5555,35243.0
2025-03-11 15:00:00,107.06,107.06,106.51,106.58,32795.0,106.5953,106.5953,106.0477,106.1174,32795.0
2025-03-11 15:10:00,106.53,106.62,106.26,106.43,17161.0,106.0676,106.1573,105.7988,105.9681,17161.0
2025-03-11 15:20:00,106.47,106.73,106.37,106.42,22369.0,106.0079,106.2668,105.9083,105.9581,22369.0
2025-03-11 15:30:00,106.42,106.48,106.1,106.37,35584.0,105.9581,106.0179,105.6395,105.9083,35584.0
2025-03-11 15:40:00,106.3,106.5,106.06,106.4,28952.0,105.8386,106.0378,105.5997,105.9382,28952.0
2025-03-11 15:50:00,106.35,106.36,105.71,105.85,198220.0,105.8884,105.8984,105.2512,105.3906,198220.0
2025-03-12 09:30:00,106.2,106.55,104.77,104.84,27128.0,105.7391,106.0876,104.3153,104.385,27128.0
2025-03-12 09:40:00,104.91,105.44,104.54,104.74,103757.0,104.4547,104.9824,104.0863,104.2854,103757.0
2025-03-12 09:50:00,104.6,104.81,103.95,104.23,26036.0,104.146,104.3551,103.4988,103.7776,26036.0
2025-03-12 10:00:00,104.23,104.53,103.91,104.09,21853.0,103.7776,104.0763,103.459,103.6382,21853.0
2025-03-12 10:10:00,104.11,104.32,104.05,104.19,18748.0,103.6581,103.8672,103.5984,103.7378,18748.0
2025-03-12 10:20:00,104.19,104.3,103.94,103.96,13200.0,103.7378,103.8473,103.4889,103.5088,13200.0
2025-03-12 10:30:00,103.93,103.93,103.4,103.4,16167.0,103.4789,103.4789,102.9512,102.9512,16167.0
2025-03-12 10:40:00,103.41,103.47,102.53,102.57,26302.0,102.9612,103.0209,102.085,102.1248,26302.0
2025-03-12 10:50:00,102.56,102.9,102.54,102.59,21093.0,102.1149,102.4534,102.095,102.1447,21093.0
2025-03-12 11:00:00,102.63,102.94,102.59,102.89,32885.0,102.1846,102.4932,102.1447,102.4434,32885.0
2025-03-12 11:10:00,102.84,102.92,102.56,102.71,24719.0,102.3937,102.4733,102.1149,102.2642,24719.0
2025-03-12 11:20:00,102.7,103.53,102.6,103.45,16341.0,102.2543,103.0807,102.1547,103.001,16341.0
2025-03-12 11:30:00,103.49,103.61,103.32,103.48,15479.0,103.0408,103.1603,102.8716,103.0309,15479.0
2025-03-12 11:40:00,103.48,103.73,103.47,103.5,18653.0,103.0309,103.2798,103.0209,103.0508,18653.0
2025-03-12 11:50:00,103.5,103.62,103.21,103.57,17785.0,103.0508,103.1703,102.7621,103.1205,17785.0
2025-03-12 12:00:00,103.56,103.76,103.54,103.76,10271.0,103.1105,103.3097,103.0906,103.3097,10271.0
2025-03-12 12:10:00,103.75,103.97,103.6,103.81,14494.0,103.2997,103.5188,103.1504,103.3594,14494.0
2025-03-12 12:20:00,103.85,104.09,103.81,104.09,14349.0,103.3993,103.6382,103.3594,103.6382,14349.0
2025-03-12 12:30:00,104.1,104.24,103.85,103.86,29071.0,103.6482,103.7876,103.3993,103.4092,29071.0
2025-03-12 12:40:00,103.72,103.83,103.44,103.75,31112.0,103.2698,103.3794,102.9911,103.2997,31112.0
2025-03-12 12:50:00,103.68,103.77,103.4,103.5,20651.0,103.23,103.3196,102.9512,103.0508,20651.0
2025-03-12 13:00:00,103.48,103.88,103.47,103.88,26884.0,103.0309,103.4291,103.0209,103.4291,26884.0
2025-03-12 13:10:00,103.87,104.14,103.84,103.96,6487.0,103.4192,103.688,103.3893,103.5088,6487.0
2025-03-12 13:20:00,103.99,104.49,103.96,104.42,23125.0,103.5387,104.0365,103.5088,103.9668,23125.0
2025-03-12 13:30:00,104.45,104.54,104.26,104.27,11227.0,103.9967,104.0863,103.8075,103.8175,11227.0
2025-03-12 13:40:00,104.28,104.28,104.07,104.23,10427.0,103.8274,103.8274,103.6183,103.7776,10427.0
2025-03-12 13:50:00,104.16,104.17,103.64,103.69,17036.0,103.7079,103.7179,103.1902,103.24,17036.0
2025-03-12 14:00:00,103.65,104.04,103.61,104.04,23833.0,103.2001,103.5885,103.1603,103.5885,23833.0
2025-03-12 14:10:00,104.08,104.24,103.99,104.05,16045.0,103.6283,103.7876,103.5387,103.5984,16045.0
2025-03-12 14:20:00,104.1,104.35,104.07,104.35,15963.0,103.6482,103.8971,103.6183,103.8971,15963.0
2025-03-12 14:30:00,104.37,104.38,104.2,104.2,21613.0,103.917,103.927,103.7478,103.7478,21613.0
2025-03-12 14:40:00,104.23,104.64,104.23,104.55,15493.0,103.7776,104.1858,103.7776,104.0962,15493.0
2025-03-12 14:50:00,104.52,104.56,104.29,104.39,11530.0,104.0664,104.1062,103.8374,103.9369,11530.0
2025-03-12 15:00:00,104.39,104.44,103.96,104.38,21237.0,103.9369,103.9867,103.5088,103.927,21237.0
2025-03-12 15:10:00,104.42,104.58,104.33,104.53,16962.0,103.9668,104.1261,103.8772,104.0763,16962.0
2025-03-12 15:20:00,104.57,104.57,104.22,104.38,21076.0,104.1162,104.1162,103.7677,103.927,21076.0
2025-03-12 15:30:00,104.37,104.4,103.54,103.89,25275.0,103.917,103.9469,103.0906,103.4391,25275.0
2025-03-12 15:40:00,103.89,104.19,103.77,104.03,45314.0,103.4391,103.7378,103.3196,103.5785,45314.0
2025-03-12 15:50:00,103.99,103.99,103.46,103.5,170123.0,103.5387,103.5387,103.011,103.0508,170123.0
2025-03-13 09:30:00,103.33,104.21,103.1,104.05,29226.0,102.8815,103.7577,102.6525,103.5984,29226.0
2025-03-13 09:40:00,104.03,104.03,103.59,103.69,21767.0,103.5785,103.5785,103.1404,103.24,21767.0
2025-03-13 09:50:00,103.7,103.7,103.09,103.11,22434.0,103.2499,103.2499,102.6426,102.6625,22434.0
2025-03-13 10:00:00,103.11,103.94,103.02,103.83,47266.0,102.6625,103.4889,102.5729,103.3794,47266.0
2025-03-13 10:10:00,103.91,104.45,103.68,103.68,57241.0,103.459,103.9967,103.23,103.23,57241.0
2025-03-13 10:20:00,103.76,103.82,102.87,102.95,13053.0,103.3097,103.3694,102.4235,102.5032,13053.0
2025-03-13 10:30:00,103.04,103.07,102.26,102.42,22074.0,102.5928,102.6227,101.8162,101.9755,22074.0
2025-03-13 10:40:00,102.43,102.83,102.35,102.78,27176.0,101.9854,102.3837,101.9058,102.3339,27176.0
2025-03-13 10:50:00,102.71,102.8,102.2,102.4,45309.0,102.2642,102.3538,101.7564,101.9556,45309.0
2025-03-13 11:00:00,102.4,102.53,101.93,101.95,26315.0,101.9556,102.085,101.4876,101.5075,26315.0
2025-03-13 11:10:00,102.02,102.02,101.77,101.84,19099.0,101.5772,101.5772,101.3283,101.398,19099.0
2025-03-13 11:20:00,101.82,101.89,101.63,101.79,22432.0,101.3781,101.4478,101.1889,101.3482,22432.0
2025-03-13 11:30:00,101.79,101.93,101.36,101.48,19500.0,101.3482,101.4876,100.9201,101.0396,19500.0
2025-03-13 11:40:00,101.46,101.83,101.36,101.63,19330.0,101.0196,101.388,100.9201,101.1889,19330.0
2025-03-13 11:50:00,101.56,101.6,101.28,101.51,13409.0,101.1192,101.159,100.8404,101.0694,13409.0
2025-03-13 12:00:00,101.5,101.59,101.39,101.53,22239.0,101.0595,101.1491,100.95,101.0893,22239.0
2025-03-13 12:10:00,101.54,101.66,101.26,101.53,21625.0,101.0993,101.2188,100.8205,101.0893,21625.0
2025-03-13 12:20:00,101.53,101.59,101.3,101.48,29817.0,101.0893,101.1491,100.8603,101.0396,29817.0
2025-03-13 12:30:00,101.43,101.82,101.38,101.82,40473.0,100.9898,101.3781,100.94,101.3781,40473.0
2025-03-13 12:40:00,101.81,101.96,101.55,101.68,34665.0,101.3681,101.5175,101.1093,101.2387,34665.0
2025-03-13 12:50:00,101.68,101.99,101.68,101.88,33062.0,101.2387,101.5473,101.2387,101.4378,33062.0
2025-03-13 13:00:00,101.93,102.16,101.78,101.79,15106.0,101.4876,101.7166,101.3383,101.3482,15106.0
2025-03-13 13:10:00,101.79,101.79,101.34,101.34,34150.0,101.3482,101.3482,100.9002,100.9002,34150.0
2025-03-13 13:20:00,101.4,101.6,101.36,101.45,20908.0,100.9599,101.159,100.9201,101.0097,20908.0
2025-03-13 13:30:00,101.45,101.46,101.01,101.02,29271.0,101.0097,101.0196,100.5716,100.5816,29271.0
2025-03-13 13:40:00,101.07,101.2,100.72,100.97,37995.0,100.6313,100.7608,100.2829,100.5318,37995.0
2025-03-13 13:50:00,101.06,101.25,100.9,101.01,15309.0,100.6214,100.8106,100.4621,100.5716,15309.0
2025-03-13 14:00:00,101.01,101.68,101.0,101.48,12117.0,100.5716,101.2387,100.5616,101.0396,12117.0
2025-03-13 14:10:00,101.59,101.66,101.31,101.36,31691.0,101.1491,101.2188,100.8703,100.9201,31691.0
2025-03-13 14:20:00,101.36,101.54,101.28,101.41,45207.0,100.9201,101.0993,100.8404,100.9699,45207.0
2025-03-13 14:30:00,101.43,101.58,101.37,101.42,18199.0,100.9898,101.1391,100.93,100.9798,18199.0
2025-03-13 14:40:00,101.42,101.73,101.39,101.69,60086.0,100.9798,101.2885,100.95,101.2486,60086.0
2025-03-13 14:50:00,101.72,101.73,101.47,101.62,30585.0,101.2785,101.2885,101.0296,101.179,30585.0
2025-03-13 15:00:00,101.57,101.74,101.28,101.29,17618.0,101.1292,101.2984,100.8404,100.8504,17618.0
2025-03-13 15:10:00,101.28,101.6,101.16,101.48,27703.0,100.8404,101.159,100.721,101.0396,27703.0
2025-03-13 15:20:00,101.45,101.45,100.83,100.94,33105.0,101.0097,101.0097,100.3924,100.5019,33105.0
2025-03-13 15:30:00,100.97,101.27,100.75,100.81,48839.0,100.5318,100.8305,100.3127,100.3725,48839.0
2025-03-13 15:40:00,100.78,101.31,100.75,101.25,44152.0,100.3426,100.8703,100.3127,100.8106,44152.0
2025-03-13 15:50:00,101.2,101.23,100.82,101.07,174845.0,100.7608,100.7906,100.3824,100.6313,174845.0
2025-03-14 09:30:00,102.32,102.43,101.6,101.77,32538.0,101.8759,101.9854,101.159,101.3283,32538.0
2025-03-14 09:40:00,101.66,102.2,101.49,101.96,12932.0,101.2188,101.7564,101.0495,101.5175,12932.0
2025-03-14 09:50:00,102.05,102.65,101.91,102.46,28012.0,101.6071,102.2045,101.4677,102.0153,28012.0
2025-03-14 10:00:00,102.37,102.49,101.73,101.73,18250.0,101.9257,102.0452,101.2885,101.2885,18250.0
2025-03-14 10:10:00,101.73,101.91,101.2,101.3,13317.0,101.2885,101.4677,100.7608,100.8603,13317.0
2025-03-14 10:20:00,101.2,101.56,101.07,101.42,31607.0,100.7608,101.1192,100.6313,100.9798,31607.0
2025-03-14 10:30:00,101.42,101.8,101.42,101.78,31845.0,100.9798,101.3582,100.9798,101.3383,31845.0
2025-03-14 10:40:00,101.79,102.02,101.69,101.95,19177.0,101.3482,101.5772,101.2486,101.5075,19177.0
2025-03-14 10:50:00,101.95,102.05,101.73,101.96,35079.0,101.5075,101.6071,101.2885,101.5175,35079.0
2025-03-14 11:00:00,102.0,102.29,101.89,102.15,20236.0,101.5573,101.846,101.4478,101.7067,20236.0
2025-03-14 11:10:00,102.17,102.4,102.16,102.4,18810.0,101.7266,101.9556,101.7166,101.9556,18810.0
2025-03-14 11:20:00,102.4,102.63,102.36,102.52,33219.0,101.9556,102.1846,101.9157,102.075,33219.0
2025-03-14 11:30:00,102.46,102.63,102.19,102.23,16857.0,102.0153,102.1846,101.7465,101.7863,16857.0
2025-03-14 11:40:00,102.18,102.43,102.17,102.25,20018.0,101.7365,101.9854,101.7266,101.8062,20018.0
2025-03-14 11:50:00,102.23,102.37,102.14,102.32,17395.0,101.7863,101.9257,101.6967,101.8759,17395.0
2025-03-14 12:00:00,102.32,102.56,102.32,102.48,35182.0,101.8759,102.1149,101.8759,102.0352,35182.0
2025-03-14 12:10:00,102.5,102.53,102.21,102.26,14607.0,102.0551,102.085,101.7664,101.8162,14607.0
2025-03-14 12:20:00,102.26,102.39,102.14,102.25,12273.0,101.8162,101.9456,101.6967,101.8062,12273.0
2025-03-14 12:30:00,102.23,102.63,102.18,102.57,16850.0,101.7863,102.1846,101.7365,102.1248,16850.0
2025-03-14 12:40:00,102.51,102.62,102.16,102.27,10751.0,102.0651,102.1746,101.7166,101.8261,10751.0
2025-03-14 12:50:00,102.3,102.58,102.26,102.55,16363.0,101.856,102.1348,101.8162,102.1049,16363.0
2025-03-14 13:00:00,102.51,102.65,102.31,102.53,29777.0,102.0651,102.2045,101.866,102.085,29777.0
2025-03-14 13:10:00,102.53,102.73,102.43,102.63,18776.0,102.085,102.2841,101.9854,102.1846,18776.0
2025-03-14 13:20:00,102.62,102.67,102.37,102.51,12811.0,102.1746,102.2244,101.9257,102.0651,12811.0
2025-03-14 13:30:00,102.51,102.65,102.41,102.61,13816.0,102.0651,102.2045,101.9655,102.1647,13816.0
2025-03-14 13:40:00,102.56,102.62,102.31,102.34,11085.0,102.1149,102.1746,101.866,101.8958,11085.0
2025-03-14 13:50:00,102.34,102.43,102.21,102.25,12230.0,101.8958,101.9854,101.7664,101.8062,12230.0
2025-03-14 14:00:00,102.26,102.55,102.22,102.45,15830.0,101.8162,102.1049,101.7763,102.0054,15830.0
2025-03-14 14:10:00,102.46,102.48,102.21,102.22,13480.0,102.0153,102.0352,101.7664,101.7763,13480.0
2025-03-14 14:20:00,102.18,102.37,102.12,102.28,22129.0,101.7365,101.9257,101.6768,101.8361,22129.0
2025-03-14 14:30:00,102.29,102.52,102.27,102.45,23730.0,101.846,102.075,101.8261,102.0054,23730.0
2025-03-14 14:40:00,102.45,102.57,102.29,102.55,11049.0,102.0054,102.1248,101.846,102.1049,11049.0
2025-03-14 14:50:00,102.55,102.55,102.2,102.27,19282.0,102.1049,102.1049,101.7564,101.8261,19282.0
2025-03-14 15:00:00,102.31,102.68,102.3,102.62,19424.0,101.866,102.2344,101.856,102.1746,19424.0
2025-03-14 15:10:00,102.63,102.77,102.62,102.7,16471.0,102.1846,102.324,102.1746,102.2543,16471.0
2025-03-14 15:20:00,102.7,102.75,102.53,102.55,13909.0,102.2543,102.304,102.085,102.1049,13909.0
2025-03-14 15:30:00,102.56,102.76,102.51,102.66,21623.0,102.1149,102.314,102.0651,102.2144,21623.0
2025-03-14 15:40:00,102.66,102.85,102.61,102.68,28554.0,102.2144,102.4036,102.1647,102.2344,28554.0
2025-03-14 15:50:00,102.69,103.12,102.67,102.93,150825.0,102.2443,102.6724,102.2244,102.4833,150825.0
2025-03-17 09:30:00,103.38,103.98,103.22,103.69,38225.0,102.9313,103.5287,102.772,103.24,38225.0
2025-03-17 09:40:00,103.69,103.78,103.15,103.53,26459.0,103.24,103.3296,102.7023,103.0807,26459.0
2025-03-17 09:50:00,103.48,103.61,102.93,102.98,23319.0,103.0309,103.1603,102.4833,102.5331,23319.0
2025-03-17 10:00:00,102.93,103.44,102.93,103.32,40580.0,102.4833,102.9911,102.4833,102.8716,40580.0
2025-03-17 10:10:00,103.2,103.28,102.97,103.09,10936.0,102.7521,102.8317,102.5231,102.6426,10936.0
2025-03-17 10:20:00,103.04,103.42,103.02,103.35,10516.0,102.5928,102.9711,102.5729,102.9014,10516.0
2025-03-17 10:30:00,103.35,103.58,103.22,103.56,17650.0,102.9014,103.1304,102.772,103.1105,17650.0
2025-03-17 10:40:00,103.5,103.69,103.47,103.66,9558.0,103.0508,103.24,103.0209,103.2101,9558.0
2025-03-17 10:50:00,103.66,103.7,103.49,103.62,18076.0,103.2101,103.2499,103.0408,103.1703,18076.0
2025-03-17 11:00:00,103.67,104.03,103.63,104.03,14514.0,103.2201,103.5785,103.1802,103.5785,14514.0
2025-03-17 11:10:00,104.05,104.39,104.01,104.39,10229.0,103.5984,103.9369,103.5586,103.9369,10229.0
2025-03-17 11:20:00,104.32,104.4,104.14,104.14,14345.0,103.8672,103.9469,103.688,103.688,14345.0
2025-03-17 11:30:00,104.19,104.21,103.84,103.9,14325.0,103.7378,103.7577,103.3893,103.4491,14325.0
2025-03-17 11:40:00,103.91,104.02,103.8,103.91,8391.0,103.459,103.5685,103.3495,103.459,8391.0
2025-03-17 11:50:00,103.86,104.01,103.82,103.85,9382.0,103.4092,103.5586,103.3694,103.3993,9382.0
2025-03-17 12:00:00,103.86,104.13,103.72,104.13,7380.0,103.4092,103.6781,103.2698,103.6781,7380.0
2025-03-17 12:10:00,104.16,104.17,103.96,103.96,9107.0,103.7079,103.7179,103.5088,103.5088,9107.0
2025-03-17 12:20:00,103.96,103.99,103.83,103.95,6682.0,103.5088,103.5387,103.3794,103.4988,6682.0
2025-03-17 12:30:00,103.91,104.11,103.86,103.89,18318.0,103.459,103.6581,103.4092,103.4391,18318.0
2025-03-17 12:40:00,103.88,104.05,103.78,104.05,7039.0,103.4291,103.5984,103.3296,103.5984,7039.0
2025-03-17 12:50:00,104.05,104.08,103.98,104.0,10614.0,103.5984,103.6283,103.5287,103.5486,10614.0
2025-03-17 13:00:00,104.0,104.09,103.87,103.94,21385.0,103.5486,103.6382,103.4192,103.4889,21385.0
2025-03-17 13:10:00,103.96,104.13,103.89,104.12,7866.0,103.5088,103.6781,103.4391,103.6681,7866.0
2025-03-17 13:20:00,104.11,104.2,104.0,104.01,16944.0,103.6581,103.7478,103.5486,103.5586,16944.0
2025-03-17 13:30:00,104.01,104.33,103.93,104.27,14022.0,103.5586,103.8772,103.4789,103.8175,14022.0
2025-03-17 13:40:00,104.28,104.34,104.24,104.27,12160.0,103.8274,103.8871,103.7876,103.8175,12160.0
2025-03-17 13:50:00,104.3,104.35,104.23,104.27,10092.0,103.8473,103.8971,103.7776,103.8175,10092.0
2025-03-17 14:00:00,104.31,104.56,104.28,104.52,11925.0,103.8573,104.1062,103.8274,104.0664,11925.0
2025-03-17 14:10:00,104.49,104.53,104.29,104.48,17537.0,104.0365,104.0763,103.8374,104.0265,17537.0
2025-03-17 14:20:00,104.45,104.46,104.35,104.4,8125.0,103.9967,104.0066,103.8971,103.9469,8125.0
2025-03-17 14:30:00,104.36,104.45,104.29,104.38,12279.0,103.9071,103.9967,103.8374,103.927,12279.0
2025-03-17 14:40:00,104.39,104.55,104.27,104.53,14897.0,103.9369,104.0962,103.8175,104.0763,14897.0
2025-03-17 14:50:00,104.53,104.56,104.36,104.36,11779.0,104.0763,104.1062,103.9071,103.9071,11779.0
2025-03-17 15:00:00,104.32,104.38,104.22,104.28,12555.0,103.8672,103.927,103.7677,103.8274,12555.0
2025-03-17 15:10:00,104.24,104.26,104.1,104.23,21025.0,103.7876,103.8075,103.6482,103.7776,21025.0
2025-03-17 15:20:00,104.28,104.33,104.15,104.25,16259.0,103.8274,103.8772,103.698,103.7975,16259.0
2025-03-17 15:30:00,104.23,104.33,103.97,104.04,22465.0,103.7776,103.8772,103.5188,103.5885,22465.0
2025-03-17 15:40:00,104.03,104.28,103.98,104.2,31016.0,103.5785,103.8274,103.5287,103.7478,31016.0
2025-03-17 15:50:00,104.18,104.29,103.87,103.89,120728.0,103.7278,103.8374,103.4192,103.4391,120728.0
2025-03-18 09:30:00,103.66,104.82,103.52,104.11,26669.0,103.4295,104.5869,103.2898,103.8785,26669.0
2025-03-18 09:40:00,103.88,104.57,103.88,104.41,47130.0,103.649,104.3375,103.649,104.1778,47130.0
2025-03-18 09:50:00,104.28,104.52,104.09,104.28,11316.0,104.0481,104.2876,103.8585,104.0481,11316.0
2025-03-18 10:00:00,104.21,104.57,104.07,104.44,9474.0,103.9783,104.3375,103.8386,104.2078,9474.0
2025-03-18 10:10:00,104.37,104.4,104.17,104.32,14263.0,104.1379,104.1679,103.9384,104.088,14263.0
2025-03-18 10:20:00,104.34,104.7,104.25,104.7,12609.0,104.108,104.4672,104.0182,104.4672,12609.0
2025-03-18 10:30:00,104.7,104.7,104.26,104.31,6239.0,104.4672,104.4672,104.0282,104.0781,6239.0
2025-03-18 10:40:00,104.4,104.5,104.25,104.38,5415.0,104.1679,104.2676,104.0182,104.1479,5415.0
2025-03-18 10:50:00,104.38,104.47,104.16,104.16,12092.0,104.1479,104.2377,103.9284,103.9284,12092.0
2025-03-18 11:00:00,104.12,104.12,103.85,103.94,11204.0,103.8885,103.8885,103.6191,103.7089,11204.0
2025-03-18 11:10:00,103.93,103.99,103.79,103.81,8259.0,103.6989,103.7588,103.5592,103.5792,8259.0
2025-03-18 11:20:00,103.9,103.91,103.66,103.66,8578.0,103.669,103.6789,103.4295,103.4295,8578.0
2025-03-18 11:30:00,103.67,103.84,103.54,103.84,20895.0,103.4395,103.6091,103.3098,103.6091,20895.0
2025-03-18 11:40:00,103.87,103.96,103.68,103.68,5753.0,103.639,103.7288,103.4495,103.4495,5753.0
2025-03-18 11:50:00,103.63,103.66,103.33,103.33,4053.0,103.3996,103.4295,103.1002,103.1002,4053.0
2025-03-18 12:00:00,103.35,103.42,103.31,103.38,5378.0,103.1202,103.19,103.0803,103.1501,5378.0
2025-03-18 12:10:00,103.37,103.49,103.16,103.16,11104.0,103.1401,103.2599,102.9306,102.9306,11104.0
2025-03-18 12:20:00,103.14,103.37,103.09,103.34,6903.0,102.9107,103.1401,102.8608,103.1102,6903.0
2025-03-18 12:30:00,103.35,103.42,103.26,103.29,7388.0,103.1202,103.19,103.0304,103.0603,7388.0
2025-03-18 12:40:00,103.32,103.43,102.91,103.13,13080.0,103.0903,103.2,102.6812,102.9007,13080.0
2025-03-18 12:50:00,103.12,103.16,103.02,103.12,9370.0,102.8907,102.9306,102.7909,102.8907,9370.0
2025-03-18 13:00:00,103.1,103.13,102.9,102.9,9695.0,102.8707,102.9007,102.6712,102.6712,9695.0
2025-03-18 13:10:00,102.96,103.26,102.96,103.12,14570.0,102.7311,103.0304,102.7311,102.8907,14570.0
2025-03-18 13:20:00,103.11,103.71,103.1,103.59,11770.0,102.8807,103.4794,102.8707,103.3597,11770.0
2025-03-18 13:30:00,103.65,104.06,103.65,103.88,8256.0,103.4195,103.8286,103.4195,103.649,8256.0
2025-03-18 13:40:00,103.92,103.94,103.79,103.86,4946.0,103.6889,103.7089,103.5592,103.6291,4946.0
2025-03-18 13:50:00,103.84,103.85,103.64,103.67,4500.0,103.6091,103.6191,103.4095,103.4395,4500.0
2025-03-18 14:00:00,103.71,103.78,103.55,103.59,7403.0,103.4794,103.5492,103.3197,103.3597,7403.0
2025-03-18 14:10:00,103.57,103.61,103.47,103.58,6084.0,103.3397,103.3796,103.2399,103.3497,6084.0
2025-03-18 14:20:00,103.58,103.76,103.47,103.47,11797.0,103.3497,103.5293,103.2399,103.2399,11797.0
2025-03-18 14:30:00,103.44,103.62,103.43,103.49,14063.0,103.21,103.3896,103.2,103.2599,14063.0
2025-03-18 14:40:00,103.37,103.51,103.3,103.47,10868.0,103.1401,103.2798,103.0703,103.2399,10868.0
2025-03-18 14:50:00,103.43,103.59,103.34,103.43,11567.0,103.2,103.3597,103.1102,103.2,11567.0
2025-03-18 15:00:00,103.43,103.48,103.36,103.44,15422.0,103.2,103.2499,103.1302,103.21,15422.0
2025-03-18 15:10:00,103.45,103.59,103.41,103.51,21070.0,103.22,103.3597,103.1801,103.2798,21070.0
2025-03-18 15:20:00,103.51,103.69,103.44,103.64,17167.0,103.2798,103.4594,103.21,103.4095,17167.0
2025-03-18 15:30:00,103.64,103.74,103.46,103.61,22850.0,103.4095,103.5093,103.2299,103.3796,22850.0
2025-03-18 15:40:00,103.61,103.76,103.52,103.63,25389.0,103.3796,103.5293,103.2898,103.3996,25389.0
2025-03-18 15:50:00,103.63,103.85,103.46,103.49,138632.0,103.3996,103.6191,103.2299,103.2599,138632.0
2025-03-19 09:30:00,103.37,104.14,103.15,103.72,35193.0,103.1401,103.9084,102.9206,103.4894,35193.0
2025-03-19 09:40:00,103.61,104.05,103.17,104.05,36211.0,103.3796,103.8186,102.9406,103.8186,36211.0
2025-03-19 09:50:00,103.87,103.89,103.51,103.79,5904.0,103.639,103.659,103.2798,103.5592,5904.0
2025-03-19 10:00:00,103.81,104.27,103.76,104.27,11818.0,103.5792,104.0381,103.5293,104.0381,11818.0
2025-03-19 10:10:00,104.27,104.27,103.85,104.01,5280.0,104.0381,104.0381,103.6191,103.7787,5280.0
2025-03-19 10:20:00,104.01,104.64,103.9,104.55,11578.0,103.7787,104.4073,103.669,104.3175,11578.0
2025-03-19 10:30:00,104.56,104.62,104.47,104.54,10516.0,104.3275,104.3874,104.2377,104.3075,10516.0
2025-03-19 10:40:00,104.53,104.62,104.36,104.62,10468.0,104.2976,104.3874,104.1279,104.3874,10468.0
2025-03-19 10:50:00,104.59,104.7,104.43,104.43,4400.0,104.3574,104.4672,104.1978,104.1978,4400.0
2025-03-19 11:00:00,104.42,104.52,104.34,104.49,12962.0,104.1878,104.2876,104.108,104.2577,12962.0
2025-03-19 11:10:00,104.52,104.56,104.37,104.43,9157.0,104.2876,104.3275,104.1379,104.1978,9157.0
2025-03-19 11:20:00,104.38,104.42,103.99,104.16,16009.0,104.1479,104.1878,103.7588,103.9284,16009.0
2025-03-19 11:30:00,104.16,104.3,104.11,104.17,11292.0,103.9284,104.0681,103.8785,103.9384,11292.0
2025-03-19 11:40:00,104.2,104.49,104.17,104.49,6537.0,103.9683,104.2577,103.9384,104.2577,6537.0
2025-03-19 11:50:00,104.48,104.58,104.36,104.58,20853.0,104.2477,104.3475,104.1279,104.3475,20853.0
2025-03-19 12:00:00,104.59,104.6,104.35,104.41,14718.0,104.3574,104.3674,104.118,104.1778,14718.0
2025-03-19 12:10:00,104.42,104.45,104.2,104.26,10894.0,104.1878,104.2177,103.9683,104.0282,10894.0
2025-03-19 12:20:00,104.21,104.24,104.0,104.14,9145.0,103.9783,104.0082,103.7687,103.9084,9145.0
2025-03-19 12:30:00,104.14,104.15,103.94,104.06,16023.0,103.9084,103.9184,103.7089,103.8286,16023.0
2025-03-19 12:40:00,104.07,104.27,104.02,104.19,12004.0,103.8386,104.0381,103.7887,103.9583,12004.0
2025-03-19 12:50:00,104.2,104.31,104.15,104.21,8972.0,103.9683,104.0781,103.9184,103.9783,8972.0
2025-03-19 13:00:00,104.19,104.28,103.95,104.0,21614.0,103.9583,104.0481,103.7189,103.7687,21614.0
2025-03-19 13:10:00,104.01,104.03,103.78,103.83,14537.0,103.7787,103.7987,103.5492,103.5991,14537.0
2025-03-19 13:20:00,103.8,103.81,103.6,103.74,13154.0,103.5692,103.5792,103.3696,103.5093,13154.0
2025-03-19 13:30:00,103.77,103.92,103.74,103.85,23960.0,103.5393,103.6889,103.5093,103.6191,23960.0
2025-03-19 13:40:00,103.8,103.84,103.33,103.33,6289.0,103.5692,103.6091,103.1002,103.1002,6289.0
2025-03-19 13:50:00,103.33,103.43,103.17,103.17,13514.0,103.1002,103.2,102.9406,102.9406,13514.0
2025-03-19 14:00:00,103.13,103.81,103.07,103.78,27288.0,102.9007,103.5792,102.8408,103.5492,27288.0
2025-03-19 14:10:00,103.8,104.15,103.8,103.88,16779.0,103.5692,103.9184,103.5692,103.649,16779.0
2025-03-19 14:20:00,103.88,104.0,103.8,103.86,9996.0,103.649,103.7687,103.5692,103.6291,9996.0
2025-03-19 14:30:00,103.89,104.58,103.88,104.47,15833.0,103.659,104.3475,103.649,104.2377,15833.0
2025-03-19 14:40:00,104.47,104.94,104.38,104.81,28902.0,104.2377,104.7067,104.1479,104.5769,28902.0
2025-03-19 14:50:00,104.81,105.4,104.76,105.14,16889.0,104.5769,105.1656,104.5271,104.9062,16889.0
2025-03-19 15:00:00,105.2,105.62,105.15,105.58,36349.0,104.9661,105.3851,104.9162,105.3452,36349.0
2025-03-19 15:10:00,105.59,105.92,105.58,105.82,71111.0,105.3552,105.6845,105.3452,105.5847,71111.0
2025-03-19 15:20:00,105.81,105.85,105.21,105.4,73659.0,105.5747,105.6146,104.9761,105.1656,73659.0
2025-03-19 15:30:00,105.4,105.69,105.32,105.49,34089.0,105.1656,105.455,105.0858,105.2554,34089.0
2025-03-19 15:40:00,105.45,105.54,105.07,105.18,32750.0,105.2155,105.3053,104.8364,104.9461,32750.0
2025-03-19 15:50:00,105.09,105.33,104.79,105.11,144367.0,104.8563,105.0958,104.557,104.8763,144367.0
2025-03-20 09:30:00,104.71,105.95,104.71,105.27,18383.0,104.4772,105.7144,104.4772,105.0359,18383.0
2025-03-20 09:40:00,105.25,105.83,105.25,105.54,10100.0,105.016,105.5947,105.016,105.3053,10100.0
2025-03-20 09:50:00,105.49,106.19,105.37,105.62,30796.0,105.2554,105.9539,105.1357,105.3851,30796.0
2025-03-20 10:00:00,105.57,106.42,105.57,106.21,31243.0,105.3353,106.1834,105.3353,105.9738,31243.0
2025-03-20 10:10:00,106.19,106.3,106.0,106.29,13758.0,105.9539,106.0636,105.7643,106.0537,13758.0
2025-03-20 10:20:00,106.34,107.51,106.34,107.2,33756.0,106.1035,107.2709,106.1035,106.9616,33756.0
2025-03-20 10:30:00,107.2,107.3,106.76,106.83,10014.0,106.9616,107.0614,106.5226,106.5925,10014.0
2025-03-20 10:40:00,106.81,107.08,106.69,107.08,11819.0,106.5725,106.8419,106.4528,106.8419,11819.0
2025-03-20 10:50:00,107.05,107.22,106.9,107.13,41321.0,106.812,106.9816,106.6623,106.8918,41321.0
2025-03-20 11:00:00,107.2,107.52,107.13,107.36,18925.0,106.9616,107.2809,106.8918,107.1213,18925.0
2025-03-20 11:10:00,107.37,107.48,107.13,107.17,14879.0,107.1313,107.241,106.8918,106.9317,14879.0
2025-03-20 11:20:00,107.16,107.4,107.08,107.15,16579.0,106.9217,107.1612,106.8419,106.9117,16579.0
2025-03-20 11:30:00,107.11,107.23,106.89,107.02,17908.0,106.8718,106.9916,106.6523,106.782,17908.0
2025-03-20 11:40:00,107.12,107.27,106.96,107.13,11875.0,106.8818,107.0315,106.7222,106.8918,11875.0
2025-03-20 11:50:00,107.16,107.16,106.88,106.93,18815.0,106.9217,106.9217,106.6423,106.6922,18815.0
2025-03-20 12:00:00,106.91,107.21,106.78,106.81,19997.0,106.6723,106.9716,106.5426,106.5725,19997.0
2025-03-20 12:10:00,106.81,106.85,106.67,106.75,14648.0,106.5725,106.6124,106.4328,106.5126,14648.0
2025-03-20 12:20:00,106.74,106.84,106.52,106.69,20573.0,106.5027,106.6024,106.2831,106.4528,20573.0
2025-03-20 12:30:00,106.69,106.77,106.58,106.66,16412.0,106.4528,106.5326,106.343,106.4228,16412.0
2025-03-20 12:40:00,106.62,106.69,106.31,106.33,17431.0,106.3829,106.4528,106.0736,106.0936,17431.0
2025-03-20 12:50:00,106.33,106.5,106.19,106.2,11885.0,106.0936,106.2632,105.9539,105.9639,11885.0
2025-03-20 13:00:00,106.25,106.61,106.16,106.6,28070.0,106.0137,106.3729,105.9239,106.363,28070.0
2025-03-20 13:10:00,106.55,106.55,106.22,106.35,15297.0,106.3131,106.3131,105.9838,106.1135,15297.0
2025-03-20 13:20:00,106.32,106.33,105.91,105.95,16325.0,106.0836,106.0936,105.6745,105.7144,16325.0
2025-03-20 13:30:00,105.98,106.26,105.97,106.15,11908.0,105.7443,106.0237,105.7344,105.914,11908.0
2025-03-20 13:40:00,106.1,106.13,105.87,105.91,13882.0,105.8641,105.894,105.6346,105.6745,13882.0
2025-03-20 13:50:00,105.91,106.0,105.72,105.77,13289.0,105.6745,105.7643,105.4849,105.5348,13289.0
2025-03-20 14:00:00,105.77,105.92,105.77,105.92,22783.0,105.5348,105.6845,105.5348,105.6845,22783.0
2025-03-20 14:10:00,105.92,106.15,105.89,105.99,18210.0,105.6845,105.914,105.6545,105.7543,18210.0
2025-03-20 14:20:00,105.98,106.06,105.85,105.92,15077.0,105.7443,105.8242,105.6146,105.6845,15077.0
2025-03-20 14:30:00,105.95,106.03,105.86,105.96,22568.0,105.7144,105.7942,105.6246,105.7244,22568.0
2025-03-20 14:40:00,105.97,106.1,105.87,106.08,16912.0,105.7344,105.8641,105.6346,105.8441,16912.0
2025-03-20 14:50:00,106.08,106.21,105.89,105.98,18802.0,105.8441,105.9738,105.6545,105.7443,18802.0
2025-03-20 15:00:00,105.98,106.09,105.86,105.88,15559.0,105.7443,105.8541,105.6246,105.6446,15559.0
2025-03-20 15:10:00,105.88,106.19,105.87,106.09,23898.0,105.6446,105.9539,105.6346,105.8541,23898.0
2025-03-20 15:20:00,106.11,106.2,105.8,105.83,28157.0,105.8741,105.9639,105.5647,105.5947,28157.0
2025-03-20 15:30:00,105.83,105.99,105.72,105.76,28632.0,105.5947,105.7543,105.4849,105.5248,28632.0
2025-03-20 15:40:00,105.72,105.89,105.66,105.73,44889.0,105.4849,105.6545,105.4251,105.4949,44889.0
2025-03-20 15:50:00,105.71,105.76,105.27,105.35,194069.0,105.4749,105.5248,105.0359,105.1157,194069.0
2025-03-21 09:30:00,102.49,102.55,100.49,101.56,319708.0,102.2621,102.322,100.2666,101.3342,319708.0
2025-03-21 09:40:00,101.68,102.47,101.4,101.49,47229.0,101.4539,102.2422,101.1745,101.2643,47229.0
2025-03-21 09:50:00,101.44,101.44,100.73,100.81,54031.0,101.2144,101.2144,100.506,100.5858,54031.0
2025-03-21 10:00:00,100.82,101.26,100.35,101.09,59493.0,100.5958,101.0348,100.1269,100.8652,59493.0
2025-03-21 10:10:00,101.09,101.3,100.73,101.09,19496.0,100.8652,101.0748,100.506,100.8652,19496.0
2025-03-21 10:20:00,100.98,101.13,100.69,101.08,31549.0,100.7555,100.9051,100.4661,100.8552,31549.0
2025-03-21 10:30:00,101.08,101.47,101.05,101.26,15259.0,100.8552,101.2444,100.8253,101.0348,15259.0
2025-03-21 10:40:00,101.31,102.23,101.3,101.95,55760.0,101.0847,102.0027,101.0748,101.7233,55760.0
2025-03-21 10:50:00,102.05,102.73,102.03,102.73,26866.0,101.8231,102.5016,101.8031,102.5016,26866.0
2025-03-21 11:00:00,102.6,102.76,102.23,102.23,46549.0,102.3719,102.5315,102.0027,102.0027,46549.0
2025-03-21 11:10:00,102.23,102.51,102.0,102.39,22884.0,102.0027,102.2821,101.7732,102.1623,22884.0
2025-03-21 11:20:00,102.36,102.49,102.23,102.49,8022.0,102.1324,102.2621,102.0027,102.2621,8022.0
2025-03-21 11:30:00,102.48,102.79,102.48,102.74,23505.0,102.2521,102.5614,102.2521,102.5116,23505.0
2025-03-21 11:40:00,102.74,102.95,102.67,102.81,15003.0,102.5116,102.7211,102.4417,102.5814,15003.0
2025-03-21 11:50:00,102.8,102.95,102.62,102.76,38615.0,102.5714,102.7211,102.3918,102.5315,38615.0
2025-03-21 12:00:00,102.81,103.27,102.75,103.2,38998.0,102.5814,103.0404,102.5215,102.9705,38998.0
2025-03-21 12:10:00,103.2,103.69,103.19,103.57,15597.0,102.9705,103.4594,102.9605,103.3397,15597.0
2025-03-21 12:20:00,103.57,103.65,103.42,103.51,23196.0,103.3397,103.4195,103.19,103.2798,23196.0
2025-03-21 12:30:00,103.47,103.53,103.24,103.38,18415.0,103.2399,103.2998,103.0104,103.1501,18415.0
2025-03-21 12:40:00,103.34,103.45,103.27,103.34,14145.0,103.1102,103.22,103.0404,103.1102,14145.0
2025-03-21 12:50:00,103.31,103.57,103.29,103.56,15479.0,103.0803,103.3397,103.0603,103.3297,15479.0
2025-03-21 13:00:00,103.55,103.74,103.48,103.7,7191.0,103.3197,103.5093,103.2499,103.4694,7191.0
2025-03-21 13:10:00,103.7,103.7,103.47,103.55,11015.0,103.4694,103.4694,103.2399,103.3197,11015.0
2025-03-21 13:20:00,103.51,103.51,103.2,103.35,41690.0,103.2798,103.2798,102.9705,103.1202,41690.0
2025-03-21 13:30:00,103.44,103.48,103.37,103.47,4051.0,103.21,103.2499,103.1401,103.2399,4051.0
2025-03-21 13:40:00,103.47,103.75,103.39,103.69,15318.0,103.2399,103.5193,103.1601,103.4594,15318.0
2025-03-21 13:50:00,103.69,103.73,103.44,103.48,11076.0,103.4594,103.4993,103.21,103.2499,11076.0
2025-03-21 14:00:00,103.5,103.69,103.34,103.4,36920.0,103.2699,103.4594,103.1102,103.1701,36920.0
2025-03-21 14:10:00,103.41,103.58,103.41,103.53,11874.0,103.1801,103.3497,103.1801,103.2998,11874.0
2025-03-21 14:20:00,103.53,103.58,102.99,103.05,39488.0,103.2998,103.3497,102.761,102.8209,39488.0
2025-03-21 14:30:00,103.03,103.35,103.0,103.29,22904.0,102.8009,103.1202,102.771,103.0603,22904.0
2025-03-21 14:40:00,103.29,103.38,103.11,103.18,11833.0,103.0603,103.1501,102.8807,102.9506,11833.0
2025-03-21 14:50:00,103.2,103.36,103.1,103.32,14610.0,102.9705,103.1302,102.8707,103.0903,14610.0
2025-03-21 15:00:00,103.24,103.38,103.18,103.2,17479.0,103.0104,103.1501,102.9506,102.9705,17479.0
2025-03-21 15:10:00,103.14,103.4,103.1,103.26,26548.0,102.9107,103.1701,102.8707,103.0304,26548.0
2025-03-21 15:20:00,103.25,103.28,103.04,103.09,27393.0,103.0204,103.0503,102.8109,102.8608,27393.0
2025-03-21 15:30:00,103.11,103.32,103.02,103.04,36886.0,102.8807,103.0903,102.7909,102.8109,36886.0
2025-03-21 15:40:00,103.03,103.04,102.56,102.76,74608.0,102.8009,102.8109,102.332,102.5315,74608.0
2025-03-21 15:50:00,102.73,103.22,102.49,102.76,295683.0,102.5016,102.9905,102.2621,102.5315,295683.0
2025-03-24 09:30:00,103.35,104.93,103.27,104.44,47379.0,103.1202,104.6967,103.0404,104.2078,47379.0
2025-03-24 09:40:00,104.43,104.76,104.3,104.67,20181.0,104.1978,104.5271,104.0681,104.4373,20181.0
2025-03-24 09:50:00,104.62,104.62,104.11,104.3,13153.0,104.3874,104.3874,103.8785,104.0681,13153.0
2025-03-24 10:00:00,104.34,104.77,104.24,104.66,17717.0,104.108,104.537,104.0082,104.4273,17717.0
2025-03-24 10:10:00,104.77,105.09,104.71,105.01,12698.0,104.537,104.8563,104.4772,104.7765,12698.0
2025-03-24 10:20:00,104.96,105.03,104.69,104.69,16622.0,104.7266,104.7965,104.4572,104.4572,16622.0
2025-03-24 10:30:00,104.76,104.96,104.63,104.94,6524.0,104.5271,104.7266,104.3973,104.7067,6524.0
2025-03-24 10:40:00,104.88,104.88,104.66,104.82,5064.0,104.6468,104.6468,104.4273,104.5869,5064.0
2025-03-24 10:50:00,104.89,105.24,104.89,105.24,9502.0,104.6568,105.006,104.6568,105.006,9502.0
2025-03-24 11:00:00,105.22,105.36,105.21,105.21,8164.0,104.986,105.1257,104.9761,104.9761,8164.0
2025-03-24 11:10:00,105.2,105.3,105.1,105.15,8193.0,104.9661,105.0659,104.8663,104.9162,8193.0
2025-03-24 11:20:00,105.11,105.15,104.97,104.97,9318.0,104.8763,104.9162,104.7366,104.7366,9318.0
2025-03-24 11:30:00,105.04,105.11,104.95,105.02,7878.0,104.8064,104.8763,104.7166,104.7865,7878.0
2025-03-24 11:40:00,105.02,105.26,104.97,105.22,11221.0,104.7865,105.0259,104.7366,104.986,11221.0
2025-03-24 11:50:00,105.17,105.28,105.1,105.18,6271.0,104.9361,105.0459,104.8663,104.9461,6271.0
2025-03-24 12:00:00,105.22,105.31,105.16,105.3,10105.0,104.986,105.0758,104.9262,105.0659,10105.0
2025-03-24 12:10:00,105.29,105.5,105.29,105.33,11615.0,105.0559,105.2654,105.0559,105.0958,11615.0
2025-03-24 12:20:00,105.31,105.36,104.86,104.9,43672.0,105.0758,105.1257,104.6268,104.6667,43672.0
2025-03-24 12:30:00,104.92,105.04,104.84,104.88,5693.0,104.6867,104.8064,104.6069,104.6468,5693.0
2025-03-24 12:40:00,104.87,104.99,104.79,104.89,9349.0,104.6368,104.7565,104.557,104.6568,9349.0
2025-03-24 12:50:00,104.94,105.03,104.88,104.88,7104.0,104.7067,104.7965,104.6468,104.6468,7104.0
2025-03-24 13:00:00,104.92,104.93,104.81,104.84,7087.0,104.6867,104.6967,104.5769,104.6069,7087.0
2025-03-24 13:10:00,104.8,104.94,104.72,104.92,9864.0,104.567,104.7067,104.4871,104.6867,9864.0
2025-03-24 13:20:00,104.93,105.09,104.88,105.01,17646.0,104.6967,104.8563,104.6468,104.7765,17646.0
2025-03-24 13:30:00,105.01,105.24,104.98,105.13,16223.0,104.7765,105.006,104.7466,104.8962,16223.0
2025-03-24 13:40:00,105.15,105.3,105.1,105.21,19782.0,104.9162,105.0659,104.8663,104.9761,19782.0
2025-03-24 13:50:00,105.21,105.31,105.16,105.23,18967.0,104.9761,105.0758,104.9262,104.996,18967.0
2025-03-24 14:00:00,105.29,105.31,105.09,105.17,11638.0,105.0559,105.0758,104.8563,104.9361,11638.0
2025-03-24 14:10:00,105.18,105.18,104.7,104.7,9983.0,104.9461,104.9461,104.4672,104.4672,9983.0
2025-03-24 14:20:00,104.69,104.74,104.54,104.63,15475.0,104.4572,104.5071,104.3075,104.3973,15475.0
2025-03-24 14:30:00,104.59,104.98,104.55,104.98,11460.0,104.3574,104.7466,104.3175,104.7466,11460.0
2025-03-24 14:40:00,105.01,105.14,104.91,105.13,8648.0,104.7765,104.9062,104.6767,104.8962,8648.0
2025-03-24 14:50:00,105.09,105.27,105.08,105.15,13590.0,104.8563,105.0359,104.8463,104.9162,13590.0
2025-03-24 15:00:00,105.15,105.23,105.03,105.2,18040.0,104.9162,104.996,104.7965,104.9661,18040.0
2025-03-24 15:10:00,105.17,105.35,105.07,105.29,13873.0,104.9361,105.1157,104.8364,105.0559,13873.0
2025-03-24 15:20:00,105.26,105.26,105.08,105.18,12581.0,105.0259,105.0259,104.8463,104.9461,12581.0
2025-03-24 15:30:00,105.19,105.45,105.18,105.45,19153.0,104.9561,105.2155,104.9461,105.2155,19153.0
2025-03-24 15:40:00,105.42,105.78,105.31,105.78,24033.0,105.1856,105.5448,105.0758,105.5448,24033.0
2025-03-24 15:50:00,105.76,105.96,105.39,105.82,141349.0,105.5248,105.7244,105.1557,105.5847,141349.0
2025-03-25 09:30:00,104.3,104.63,103.17,104.37,39890.0,104.0681,104.3973,102.9406,104.1379,39890.0
2025-03-25 09:40:00,104.59,105.15,104.35,104.67,18126.0,104.3574,104.9162,104.118,104.4373,18126.0
2025-03-25 09:50:00,104.35,105.1,104.04,104.95,23897.0,104.118,104.8663,103.8087,104.7166,23897.0
2025-03-25 10:00:00,104.95,105.03,104.36,104.52,17011.0,104.7166,104.7965,104.1279,104.2876,17011.0
2025-03-25 10:10:00,104.53,105.38,104.52,105.28,13712.0,104.2976,105.1457,104.2876,105.0459,13712.0
2025-03-25 10:20:00,105.31,105.82,105.23,105.73,15398.0,105.0758,105.5847,104.996,105.4949,15398.0
2025-03-25 10:30:00,105.73,106.4,105.67,106.34,22025.0,105.4949,106.1634,105.435,106.1035,22025.0
2025-03-25 10:40:00,106.34,106.54,106.1,106.4,31582.0,106.1035,106.3031,105.8641,106.1634,31582.0
2025-03-25 10:50:00,106.37,106.46,106.16,106.4,14335.0,106.1335,106.2233,105.9239,106.1634,14335.0
2025-03-25 11:00:00,106.42,106.49,106.25,106.36,7483.0,106.1834,106.2532,106.0137,106.1235,7483.0
2025-03-25 11:10:00,106.36,106.49,106.26,106.47,11153.0,106.1235,106.2532,106.0237,106.2333,11153.0
2025-03-25 11:20:00,106.43,106.65,106.3,106.61,18980.0,106.1933,106.4129,106.0636,106.3729,18980.0
2025-03-25 11:30:00,106.66,106.94,106.64,106.73,12886.0,106.4228,106.7022,106.4029,106.4927,12886.0
2025-03-25 11:40:00,106.7,106.71,106.37,106.39,8772.0,106.4627,106.4727,106.1335,106.1534,8772.0
2025-03-25 11:50:00,106.4,106.6,106.33,106.54,7423.0,106.1634,106.363,106.0936,106.3031,7423.0
2025-03-25 12:00:00,106.53,106.53,106.23,106.4,10339.0,106.2931,106.2931,105.9938,106.1634,10339.0
2025-03-25 12:10:00,106.38,106.48,106.24,106.38,12355.0,106.1435,106.2432,106.0038,106.1435,12355.0
2025-03-25 12:20:00,106.35,106.53,106.22,106.23,7712.0,106.1135,106.2931,105.9838,105.9938,7712.0
2025-03-25 12:30:00,106.2,106.2,105.9,105.9,12389.0,105.9639,105.9639,105.6645,105.6645,12389.0
2025-03-25 12:40:00,106.05,106.18,106.03,106.18,6740.0,105.8142,105.9439,105.7942,105.9439,6740.0
2025-03-25 12:50:00,106.23,106.29,106.04,106.19,6793.0,105.9938,106.0537,105.8042,105.9539,6793.0
2025-03-25 13:00:00,106.19,106.35,106.09,106.33,14013.0,105.9539,106.1135,105.8541,106.0936,14013.0
2025-03-25 13:10:00,106.32,106.44,106.23,106.4,10741.0,106.0836,106.2033,105.9938,106.1634,10741.0
2025-03-25 13:20:00,106.41,106.44,106.22,106.3,7083.0,106.1734,106.2033,105.9838,106.0636,7083.0
2025-03-25 13:30:00,106.29,106.33,106.14,106.24,13887.0,106.0537,106.0936,105.904,106.0038,13887.0
2025-03-25 13:40:00,106.26,106.29,106.07,106.09,8497.0,106.0237,106.0537,105.8341,105.8541,8497.0
2025-03-25 13:50:00,106.12,106.22,106.01,106.05,10187.0,105.884,105.9838,105.7743,105.8142,10187.0
2025-03-25 14:00:00,106.01,106.04,105.83,105.83,7512.0,105.7743,105.8042,105.5947,105.5947,7512.0
2025-03-25 14:10:00,105.88,105.9,105.77,105.82,4488.0,105.6446,105.6645,105.5348,105.5847,4488.0
2025-03-25 14:20:00,105.83,105.88,105.67,105.77,10057.0,105.5947,105.6446,105.435,105.5348,10057.0
2025-03-25 14:30:00,105.74,105.78,105.57,105.66,7043.0,105.5049,105.5448,105.3353,105.4251,7043.0
2025-03-25 14:40:00,105.63,105.63,105.36,105.49,9906.0,105.3951,105.3951,105.1257,105.2554,9906.0
2025-03-25 14:50:00,105.54,105.68,105.49,105.68,7671.0,105.3053,105.445,105.2554,105.445,7671.0
2025-03-25 15:00:00,105.68,105.75,105.52,105.67,12959.0,105.445,105.5149,105.2854,105.435,12959.0
2025-03-25 15:10:00,105.67,105.7,105.55,105.58,11975.0,105.435,105.465,105.3153,105.3452,11975.0
2025-03-25 15:20:00,105.56,105.68,105.4,105.59,15077.0,105.3253,105.445,105.1656,105.3552,15077.0
2025-03-25 15:30:00,105.56,105.62,104.33,105.2,48085.0,105.3253,105.3851,104.098,104.9661,48085.0
2025-03-25 15:40:00,105.2,105.5,105.19,105.45,17958.0,104.9661,105.2654,104.9561,105.2155,17958.0
2025-03-25 15:50:00,105.49,105.51,105.14,105.3,116885.0,105.2554,105.2754,104.9062,105.0659,116885.0
2025-03-26 09:30:00,105.42,106.11,105.03,105.82,20646.0,105.1856,105.8741,104.7965,105.5847,20646.0
2025-03-26 09:40:00,105.95,106.36,105.95,106.09,15365.0,105.7144,106.1235,105.7144,105.8541,15365.0
2025-03-26 09:50:00,106.07,106.16,105.84,105.87,16849.0,105.8341,105.9239,105.6047,105.6346,16849.0
2025-03-26 10:00:00,105.92,106.26,105.8,106.23,10177.0,105.6845,106.0237,105.5647,105.9938,10177.0
2025-03-26 10:10:00,106.2,106.76,106.2,106.48,9110.0,105.9639,106.5226,105.9639,106.2432,9110.0
2025-03-26 10:20:00,106.46,106.58,106.19,106.2,6156.0,106.2233,106.343,105.9539,105.9639,6156.0
2025-03-26 10:30:00,106.16,106.32,106.13,106.24,5799.0,105.9239,106.0836,105.894,106.0038,5799.0
2025-03-26 10:40:00,106.28,106.46,106.05,106.07,6687.0,106.0437,106.2233,105.8142,105.8341,6687.0
2025-03-26 10:50:00,106.11,106.13,105.91,105.95,4894.0,105.8741,105.894,105.6745,105.7144,4894.0
2025-03-26 11:00:00,106.0,106.09,105.92,105.98,6038.0,105.7643,105.8541,105.6845,105.7443,6038.0
2025-03-26 11:10:00,105.98,105.99,105.68,105.68,8575.0,105.7443,105.7543,105.445,105.445,8575.0
2025-03-26 11:20:00,105.69,105.69,105.33,105.34,6875.0,105.455,105.455,105.0958,105.1058,6875.0
2025-03-26 11:30:00,105.33,105.4,105.14,105.22,8177.0,105.0958,105.1656,104.9062,104.986,8177.0
2025-03-26 11:40:00,105.22,105.51,105.2,105.43,11998.0,104.986,105.2754,104.9661,105.1956,11998.0
2025-03-26 11:50:00,105.47,105.57,105.36,105.46,15722.0,105.2355,105.3353,105.1257,105.2255,15722.0
2025-03-26 12:00:00,105.45,105.6,105.38,105.6,5689.0,105.2155,105.3652,105.1457,105.3652,5689.0
2025-03-26 12:10:00,105.55,105.63,105.42,105.46,5165.0,105.3153,105.3951,105.1856,105.2255,5165.0
2025-03-26 12:20:00,105.52,105.67,105.51,105.66,10046.0,105.2854,105.435,105.2754,105.4251,10046.0
2025-03-26 12:30:00,105.67,105.77,105.64,105.64,4990.0,105.435,105.5348,105.4051,105.4051,4990.0
2025-03-26 12:40:00,105.69,105.7,105.52,105.57,3377.0,105.455,105.465,105.2854,105.3353,3377.0
2025-03-26 12:50:00,105.53,105.53,105.0,105.05,5983.0,105.2953,105.2953,104.7665,104.8164,5983.0
2025-03-26 13:00:00,105.14,105.25,105.09,105.17,5006.0,104.9062,105.016,104.8563,104.9361,5006.0
2025-03-26 13:10:00,105.28,105.29,104.88,104.94,6437.0,105.0459,105.0559,104.6468,104.7067,6437.0
2025-03-26 13:20:00,104.94,104.94,104.39,104.49,6227.0,104.7067,104.7067,104.1579,104.2577,6227.0
2025-03-26 13:30:00,104.54,104.54,104.17,104.32,16401.0,104.3075,104.3075,103.9384,104.088,16401.0
2025-03-26 13:40:00,104.37,104.56,104.3,104.48,8295.0,104.1379,104.3275,104.0681,104.2477,8295.0
2025-03-26 13:50:00,104.5,104.65,104.46,104.55,5920.0,104.2676,104.4173,104.2277,104.3175,5920.0
2025-03-26 14:00:00,104.56,104.94,104.56,104.87,7754.0,104.3275,104.7067,104.3275,104.6368,7754.0
2025-03-26 14:10:00,104.91,104.98,104.87,104.88,7275.0,104.6767,104.7466,104.6368,104.6468,7275.0
2025-03-26 14:20:00,104.87,105.0,104.84,104.88,5642.0,104.6368,104.7665,104.6069,104.6468,5642.0
2025-03-26 14:30:00,104.85,104.95,104.78,104.93,6073.0,104.6169,104.7166,104.547,104.6967,6073.0
2025-03-26 14:40:00,104.95,105.02,104.71,104.71,5420.0,104.7166,104.7865,104.4772,104.4772,5420.0
2025-03-26 14:50:00,104.7,104.89,104.7,104.84,7639.0,104.4672,104.6568,104.4672,104.6069,7639.0
2025-03-26 15:00:00,104.9,105.02,104.86,104.91,12037.0,104.6667,104.7865,104.6268,104.6767,12037.0
2025-03-26 15:10:00,104.94,105.09,104.87,105.0,8646.0,104.7067,104.8563,104.6368,104.7665,8646.0
2025-03-26 15:20:00,105.0,105.16,104.99,104.99,15221.0,104.7665,104.9262,104.7565,104.7565,15221.0
2025-03-26 15:30:00,104.98,105.06,104.89,104.9,13571.0,104.7466,104.8264,104.6568,104.6667,13571.0
2025-03-26 15:40:00,104.9,105.14,104.89,105.07,22160.0,104.6667,104.9062,104.6568,104.8364,22160.0
2025-03-26 15:50:00,105.07,105.37,104.9,105.17,118613.0,104.8364,105.1357,104.6667,104.9361,118613.0
2025-03-27 09:30:00,105.17,105.52,104.48,105.52,21844.0,104.9361,105.2854,104.2477,105.2854,21844.0
2025-03-27 09:40:00,105.04,105.04,104.48,104.99,7778.0,104.8064,104.8064,104.2477,104.7565,7778.0
2025-03-27 09:50:00,104.96,105.43,104.96,105.43,4427.0,104.7266,105.1956,104.7266,105.1956,4427.0
2025-03-27 10:00:00,105.44,105.87,105.42,105.44,15975.0,105.2055,105.6346,105.1856,105.2055,15975.0
2025-03-27 10:10:00,105.44,105.88,105.26,105.82,10003.0,105.2055,105.6446,105.0259,105.5847,10003.0
2025-03-27 10:20:00,105.75,105.95,105.59,105.88,15946.0,105.5149,105.7144,105.3552,105.6446,15946.0
2025-03-27 10:30:00,105.99,106.06,105.8,105.93,5350.0,105.7543,105.8242,105.5647,105.6945,5350.0
2025-03-27 10:40:00,106.08,106.16,105.85,105.85,6144.0,105.8441,105.9239,105.6146,105.6146,6144.0
2025-03-27 10:50:00,105.9,105.9,105.4,105.49,5833.0,105.6645,105.6645,105.1656,105.2554,5833.0
2025-03-27 11:00:00,105.58,105.76,105.54,105.59,5065.0,105.3452,105.5248,105.3053,105.3552,5065.0
2025-03-27 11:10:00,105.64,105.85,105.62,105.83,10775.0,105.4051,105.6146,105.3851,105.5947,10775.0
2025-03-27 11:20:00,105.76,105.8,105.4,105.4,4856.0,105.5248,105.5647,105.1656,105.1656,4856.0
2025-03-27 11:30:00,105.45,105.49,104.81,104.87,6230.0,105.2155,105.2554,104.5769,104.6368,6230.0
2025-03-27 11:40:00,104.88,105.11,104.88,104.96,38325.0,104.6468,104.8763,104.6468,104.7266,38325.0
2025-03-27 11:50:00,105.14,105.16,105.01,105.06,6207.0,104.9062,104.9262,104.7765,104.8264,6207.0
2025-03-27 12:00:00,105.12,105.38,105.04,105.36,4914.0,104.8863,105.1457,104.8064,105.1257,4914.0
2025-03-27 12:10:00,105.34,105.34,105.2,105.25,5055.0,105.1058,105.1058,104.9661,105.016,5055.0
2025-03-27 12:20:00,105.27,105.32,105.18,105.29,3539.0,105.0359,105.0858,104.9461,105.0559,3539.0
2025-03-27 12:30:00,105.28,105.41,105.18,105.22,5265.0,105.0459,105.1756,104.9461,104.986,5265.0
2025-03-27 12:40:00,105.22,105.24,105.01,105.02,3559.0,104.986,105.006,104.7765,104.7865,3559.0
2025-03-27 12:50:00,104.91,105.04,104.91,104.94,3147.0,104.6767,104.8064,104.6767,104.7067,3147.0
2025-03-27 13:00:00,104.92,105.11,104.8,105.08,12047.0,104.6867,104.8763,104.567,104.8463,12047.0
2025-03-27 13:10:00,105.05,105.27,105.05,105.17,6350.0,104.8164,105.0359,104.8164,104.9361,6350.0
2025-03-27 13:20:00,105.2,105.32,105.14,105.22,5534.0,104.9661,105.0858,104.9062,104.986,5534.0
2025-03-27 13:30:00,105.2,105.26,105.14,105.2,4800.0,104.9661,105.0259,104.9062,104.9661,4800.0
2025-03-27 13:40:00,105.16,105.34,105.13,105.33,9990.0,104.9262,105.1058,104.8962,105.0958,9990.0
2025-03-27 13:50:00,105.41,105.41,105.19,105.26,3297.0,105.1756,105.1756,104.9561,105.0259,3297.0
2025-03-27 14:00:00,105.31,105.56,105.22,105.56,15727.0,105.0758,105.3253,104.986,105.3253,15727.0
2025-03-27 14:10:00,105.54,105.61,105.49,105.5,9275.0,105.3053,105.3752,105.2554,105.2654,9275.0
2025-03-27 14:20:00,105.5,105.55,105.36,105.45,8259.0,105.2654,105.3153,105.1257,105.2155,8259.0
2025-03-27 14:30:00,105.41,105.48,105.35,105.44,9432.0,105.1756,105.2455,105.1157,105.2055,9432.0
2025-03-27 14:40:00,105.44,105.58,105.32,105.57,11277.0,105.2055,105.3452,105.0858,105.3353,11277.0
2025-03-27 14:50:00,105.59,105.63,105.34,105.35,11790.0,105.3552,105.3951,105.1058,105.1157,11790.0
2025-03-27 15:00:00,105.35,105.68,105.35,105.61,13207.0,105.1157,105.445,105.1157,105.3752,13207.0
2025-03-27 15:10:00,105.63,105.89,105.62,105.86,13155.0,105.3951,105.6545,105.3851,105.6246,13155.0
2025-03-27 15:20:00,105.86,105.86,105.58,105.72,18699.0,105.6246,105.6246,105.3452,105.4849,18699.0
2025-03-27 15:30:00,105.68,105.69,105.47,105.51,13339.0,105.445,105.455,105.2355,105.2754,13339.0
2025-03-27 15:40:00,105.51,105.65,105.1,105.23,28477.0,105.2754,105.4151,104.8663,104.996,28477.0
2025-03-27 15:50:00,105.2,105.23,104.97,105.04,93600.0,104.9661,104.996,104.7366,104.8064,93600.0
2025-03-28 09:30:00,105.55,105.55,104.34,104.79,28851.0,105.3153,105.3153,104.108,104.557,28851.0
2025-03-28 09:40:00,104.76,104.82,103.88,103.88,8580.0,104.5271,104.5869,103.649,103.649,8580.0
2025-03-28 09:50:00,104.01,104.27,103.55,103.58,17192.0,103.7787,104.0381,103.3197,103.3497,17192.0
2025-03-28 10:00:00,103.39,103.88,103.26,103.71,18837.0,103.1601,103.649,103.0304,103.4794,18837.0
2025-03-28 10:10:00,103.62,103.69,103.29,103.29,11276.0,103.3896,103.4594,103.0603,103.0603,11276.0
2025-03-28 10:20:00,103.28,103.28,102.94,103.0,15257.0,103.0503,103.0503,102.7111,102.771,15257.0
2025-03-28 10:30:00,103.0,103.05,102.68,102.88,15177.0,102.771,102.8209,102.4517,102.6512,15177.0
2025-03-28 10:40:00,102.87,102.94,102.54,102.58,7056.0,102.6413,102.7111,102.312,102.3519,7056.0
2025-03-28 10:50:00,102.57,102.81,102.5,102.5,12496.0,102.3419,102.5814,102.2721,102.2721,12496.0
2025-03-28 11:00:00,102.56,102.56,102.18,102.18,7124.0,102.332,102.332,101.9528,101.9528,7124.0
2025-03-28 11:10:00,102.29,102.55,102.2,102.52,9861.0,102.0626,102.322,101.9728,102.292,9861.0
2025-03-28 11:20:00,102.53,102.65,102.43,102.5,5734.0,102.302,102.4218,102.2022,102.2721,5734.0
2025-03-28 11:30:00,102.54,102.69,102.54,102.69,6241.0,102.312,102.4617,102.312,102.4617,6241.0
2025-03-28 11:40:00,102.63,102.72,102.49,102.67,9966.0,102.4018,102.4916,102.2621,102.4417,9966.0
2025-03-28 11:50:00,102.67,102.67,102.3,102.44,10050.0,102.4417,102.4417,102.0725,102.2122,10050.0
2025-03-28 12:00:00,102.38,102.73,102.31,102.68,10141.0,102.1524,102.5016,102.0825,102.4517,10141.0
2025-03-28 12:10:00,102.68,102.68,102.35,102.46,7040.0,102.4517,102.4517,102.1224,102.2322,7040.0
2025-03-28 12:20:00,102.44,102.53,102.38,102.38,5228.0,102.2122,102.302,102.1524,102.1524,5228.0
2025-03-28 12:30:00,102.47,102.59,102.4,102.49,9605.0,102.2422,102.3619,102.1723,102.2621,9605.0
2025-03-28 12:40:00,102.56,102.68,102.46,102.64,11901.0,102.332,102.4517,102.2322,102.4118,11901.0
2025-03-28 12:50:00,102.64,102.7,102.53,102.54,8455.0,102.4118,102.4716,102.302,102.312,8455.0
2025-03-28 13:00:00,102.51,102.56,102.36,102.41,11178.0,102.2821,102.332,102.1324,102.1823,11178.0
2025-03-28 13:10:00,102.42,102.54,102.36,102.38,7059.0,102.1923,102.312,102.1324,102.1524,7059.0
2025-03-28 13:20:00,102.38,102.41,102.09,102.09,7749.0,102.1524,102.1823,101.863,101.863,7749.0
2025-03-28 13:30:00,102.06,102.31,102.06,102.27,8270.0,101.8331,102.0825,101.8331,102.0426,8270.0
2025-03-28 13:40:00,102.32,102.51,102.28,102.4,10856.0,102.0925,102.2821,102.0526,102.1723,10856.0
2025-03-28 13:50:00,102.35,102.44,102.26,102.36,5326.0,102.1224,102.2122,102.0326,102.1324,5326.0
2025-03-28 14:00:00,102.4,102.49,102.1,102.14,7353.0,102.1723,102.2621,101.873,101.9129,7353.0
2025-03-28 14:10:00,102.14,102.17,101.87,101.87,8124.0,101.9129,101.9428,101.6435,101.6435,8124.0
2025-03-28 14:20:00,101.94,101.94,101.42,101.75,15590.0,101.7133,101.7133,101.1945,101.5238,15590.0
2025-03-28 14:30:00,101.71,101.87,101.7,101.73,11635.0,101.4838,101.6435,101.4739,101.5038,11635.0
2025-03-28 14:40:00,101.75,101.86,101.66,101.83,7084.0,101.5238,101.6335,101.434,101.6036,7084.0
2025-03-28 14:50:00,101.86,102.07,101.77,102.06,9089.0,101.6335,101.843,101.5437,101.8331,9089.0
2025-03-28 15:00:00,102.12,102.28,102.0,102.28,12291.0,101.8929,102.0526,101.7732,102.0526,12291.0
2025-03-28 15:10:00,102.28,102.3,102.04,102.15,13719.0,102.0526,102.0725,101.8131,101.9229,13719.0
2025-03-28 15:20:00,102.09,102.11,101.87,101.95,20056.0,101.863,101.883,101.6435,101.7233,20056.0
2025-03-28 15:30:00,101.95,102.03,101.87,101.88,14228.0,101.7233,101.8031,101.6435,101.6535,14228.0
2025-03-28 15:40:00,101.88,102.18,101.54,102.18,60982.0,101.6535,101.9528,101.3142,101.9528,60982.0
2025-03-28 15:50:00,102.18,102.21,101.68,101.73,146051.0,101.9528,101.9827,101.4539,101.5038,146051.0
2025-03-31 09:30:00,101.4,102.34,100.75,101.17,46317.0,101.1745,102.1124,100.526,100.945,46317.0
2025-03-31 09:40:00,101.3,101.3,99.58,100.36,24544.0,101.0748,101.0748,99.3586,100.1368,24544.0
2025-03-31 09:50:00,100.28,101.52,100.23,101.05,19712.0,100.057,101.2943,100.0071,100.8253,19712.0
2025-03-31 10:00:00,100.83,101.48,100.82,101.48,10576.0,100.6058,101.2544,100.5958,101.2544,10576.0
2025-03-31 10:10:00,101.43,101.81,101.37,101.53,21813.0,101.2045,101.5836,101.1446,101.3042,21813.0
2025-03-31 10:20:00,101.53,101.63,101.35,101.35,9999.0,101.3042,101.404,101.1246,101.1246,9999.0
2025-03-31 10:30:00,101.5,101.84,101.48,101.75,13210.0,101.2743,101.6136,101.2544,101.5238,13210.0
2025-03-31 10:40:00,101.7,101.78,101.45,101.58,10742.0,101.4739,101.5537,101.2244,101.3541,10742.0
2025-03-31 10:50:00,101.52,101.58,101.39,101.53,5474.0,101.2943,101.3541,101.1646,101.3042,5474.0
2025-03-31 11:00:00,101.55,101.96,101.53,101.79,12274.0,101.3242,101.7333,101.3042,101.5637,12274.0
2025-03-31 11:10:00,101.81,101.97,101.78,101.97,4478.0,101.5836,101.7433,101.5537,101.7433,4478.0
2025-03-31 11:20:00,101.92,101.98,101.67,101.73,9249.0,101.6934,101.7532,101.4439,101.5038,9249.0
2025-03-31 11:30:00,101.73,101.84,101.61,101.79,5185.0,101.5038,101.6136,101.3841,101.5637,5185.0
2025-03-31 11:40:00,101.84,101.87,101.73,101.78,3977.0,101.6136,101.6435,101.5038,101.5537,3977.0
2025-03-31 11:50:00,101.79,101.84,101.57,101.64,6696.0,101.5637,101.6136,101.3442,101.414,6696.0
2025-03-31 12:00:00,101.58,101.74,101.49,101.54,10092.0,101.3541,101.5138,101.2643,101.3142,10092.0
2025-03-31 12:10:00,101.44,101.62,101.17,101.62,6964.0,101.2144,101.394,100.945,101.394,6964.0
2025-03-31 12:20:00,101.63,101.76,101.48,101.72,6318.0,101.404,101.5337,101.2544,101.4938,6318.0
2025-03-31 12:30:00,101.76,101.86,101.66,101.79,6487.0,101.5337,101.6335,101.434,101.5637,6487.0
2025-03-31 12:40:00,101.75,101.98,101.68,101.89,7551.0,101.5238,101.7532,101.4539,101.6634,7551.0
2025-03-31 12:50:00,101.95,101.97,101.82,101.91,8071.0,101.7233,101.7433,101.5936,101.6834,8071.0
2025-03-31 13:00:00,101.87,102.28,101.81,102.14,12856.0,101.6435,102.0526,101.5836,101.9129,12856.0
2025-03-31 13:10:00,102.17,102.17,101.91,102.01,12824.0,101.9428,101.9428,101.6834,101.7832,12824.0
2025-03-31 13:20:00,101.86,101.94,101.72,101.91,11372.0,101.6335,101.7133,101.4938,101.6834,11372.0
2025-03-31 13:30:00,101.91,101.97,101.89,101.95,4014.0,101.6834,101.7433,101.6634,101.7233,4014.0
2025-03-31 13:40:00,102.01,102.01,101.79,101.91,8839.0,101.7832,101.7832,101.5637,101.6834,8839.0
2025-03-31 13:50:00,101.9,102.06,101.82,102.01,6811.0,101.6734,101.8331,101.5936,101.7832,6811.0
2025-03-31 14:00:00,102.04,102.6,102.03,102.6,10251.0,101.8131,102.3719,101.8031,102.3719,10251.0
2025-03-31 14:10:00,102.67,102.75,102.51,102.63,13945.0,102.4417,102.5215,102.2821,102.4018,13945.0
2025-03-31 14:20:00,102.61,102.61,102.34,102.47,9316.0,102.3818,102.3818,102.1124,102.2422,9316.0
2025-03-31 14:30:00,102.52,102.71,102.52,102.7,6364.0,102.292,102.4816,102.292,102.4716,6364.0
2025-03-31 14:40:00,102.71,102.84,102.48,102.7,9141.0,102.4816,102.6113,102.2521,102.4716,9141.0
2025-03-31 14:50:00,102.7,102.91,102.7,102.73,12231.0,102.4716,102.6812,102.4716,102.5016,12231.0
2025-03-31 15:00:00,102.69,103.12,102.69,103.06,11493.0,102.4617,102.8907,102.4617,102.8308,11493.0
2025-03-31 15:10:00,103.02,103.12,102.96,103.03,8581.0,102.7909,102.8907,102.7311,102.8009,8581.0
2025-03-31 15:20:00,103.08,103.33,102.87,103.02,23117.0,102.8508,103.1002,102.6413,102.7909,23117.0
2025-03-31 15:30:00,103.02,103.22,102.93,103.11,15862.0,102.7909,102.9905,102.7011,102.8807,15862.0
2025-03-31 15:40:00,103.16,103.62,103.04,103.15,26656.0,102.9306,103.3896,102.8109,102.9206,26656.0
2025-03-31 15:50:00,103.25,103.26,102.72,102.84,126759.0,103.0204,103.0304,102.4916,102.6113,126759.0
2025-04-01 09:30:00,103.52,103.52,102.33,102.59,27815.0,103.2898,103.2898,102.1025,102.3619,27815.0
2025-04-01 09:40:00,102.48,102.51,101.85,102.21,36578.0,102.2521,102.2821,101.6235,101.9827,36578.0
2025-04-01 09:50:00,102.34,102.39,101.76,101.76,15898.0,102.1124,102.1623,101.5337,101.5337,15898.0
2025-04-01 10:00:00,101.66,102.23,101.6,101.9,13593.0,101.434,102.0027,101.3741,101.6734,13593.0
2025-04-01 10:10:00,101.86,102.06,101.63,101.86,12096.0,101.6335,101.8331,101.404,101.6335,12096.0
2025-04-01 10:20:00,101.81,102.16,101.79,101.98,10506.0,101.5836,101.9328,101.5637,101.7532,10506.0
2025-04-01 10:30:00,102.02,102.39,101.96,102.32,11815.0,101.7932,102.1623,101.7333,102.0925,11815.0
2025-04-01 10:40:00,102.31,102.46,102.14,102.38,16732.0,102.0825,102.2322,101.9129,102.1524,16732.0
2025-04-01 10:50:00,102.39,102.83,102.38,102.67,28417.0,102.1623,102.6014,102.1524,102.4417,28417.0
2025-04-01 11:00:00,102.62,102.95,102.61,102.8,6505.0,102.3918,102.7211,102.3818,102.5714,6505.0
2025-04-01 11:10:00,102.93,103.31,102.79,103.2,10692.0,102.7011,103.0803,102.5614,102.9705,10692.0
2025-04-01 11:20:00,103.13,103.42,103.0,103.25,10028.0,102.9007,103.19,102.771,103.0204,10028.0
2025-04-01 11:30:00,103.25,103.38,103.19,103.25,9310.0,103.0204,103.1501,102.9605,103.0204,9310.0
2025-04-01 11:40:00,103.34,103.73,103.33,103.52,9571.0,103.1102,103.4993,103.1002,103.2898,9571.0
2025-04-01 11:50:00,103.53,103.63,103.38,103.44,7765.0,103.2998,103.3996,103.1501,103.21,7765.0
2025-04-01 12:00:00,103.51,103.51,103.23,103.23,6970.0,103.2798,103.2798,103.0005,103.0005,6970.0
2025-04-01 12:10:00,103.31,103.42,103.2,103.39,5848.0,103.0803,103.19,102.9705,103.1601,5848.0
2025-04-01 12:20:00,103.35,103.4,103.05,103.05,10846.0,103.1202,103.1701,102.8209,102.8209,10846.0
2025-04-01 12:30:00,103.05,103.1,102.93,103.0,9924.0,102.8209,102.8707,102.7011,102.771,9924.0
2025-04-01 12:40:00,103.0,103.12,102.86,103.08,17768.0,102.771,102.8907,102.6313,102.8508,17768.0
2025-04-01 12:50:00,103.15,103.29,103.08,103.29,18274.0,102.9206,103.0603,102.8508,103.0603,18274.0
2025-04-01 13:00:00,103.24,103.28,103.03,103.24,23417.0,103.0104,103.0503,102.8009,103.0104,23417.0
2025-04-01 13:10:00,103.15,103.23,102.98,102.98,35499.0,102.9206,103.0005,102.751,102.751,35499.0
2025-04-01 13:20:00,103.0,103.0,102.76,102.82,4782.0,102.771,102.771,102.5315,102.5914,4782.0
2025-04-01 13:30:00,102.8,102.9,102.79,102.84,5612.0,102.5714,102.6712,102.5614,102.6113,5612.0
2025-04-01 13:40:00,102.84,102.95,102.82,102.95,8876.0,102.6113,102.7211,102.5914,102.7211,8876.0
2025-04-01 13:50:00,103.0,103.01,102.83,102.87,10695.0,102.771,102.781,102.6014,102.6413,10695.0
2025-04-01 14:00:00,102.83,102.84,102.5,102.59,11308.0,102.6014,102.6113,102.2721,102.3619,11308.0
2025-04-01 14:10:00,102.52,102.57,102.26,102.31,31455.0,102.292,102.3419,102.0326,102.0825,31455.0
2025-04-01 14:20:00,102.31,102.31,102.1,102.26,11727.0,102.0825,102.0825,101.873,102.0326,11727.0
2025-04-01 14:30:00,102.21,102.38,102.13,102.27,15843.0,101.9827,102.1524,101.9029,102.0426,15843.0
2025-04-01 14:40:00,102.3,102.39,102.22,102.26,12612.0,102.0725,102.1623,101.9927,102.0326,12612.0
2025-04-01 14:50:00,102.29,102.67,102.13,102.59,18416.0,102.0626,102.4417,101.9029,102.3619,18416.0
2025-04-01 15:00:00,102.59,102.82,102.58,102.69,12891.0,102.3619,102.5914,102.3519,102.4617,12891.0
2025-04-01 15:10:00,102.65,102.79,102.5,102.58,16298.0,102.4218,102.5614,102.2721,102.3519,16298.0
2025-04-01 15:20:00,102.59,102.62,102.44,102.49,21292.0,102.3619,102.3918,102.2122,102.2621,21292.0
2025-04-01 15:30:00,102.46,102.59,102.39,102.56,24628.0,102.2322,102.3619,102.1623,102.332,24628.0
2025-04-01 15:40:00,102.53,102.62,102.26,102.5,31011.0,102.302,102.3918,102.0326,102.2721,31011.0
2025-04-01 15:50:00,102.51,103.06,102.4,103.05,142266.0,102.2821,102.8308,102.1723,102.8209,142266.0
2025-04-02 09:30:00,101.93,102.46,101.67,102.23,22967.0,101.7034,102.2322,101.4439,102.0027,22967.0
2025-04-02 09:40:00,102.24,102.99,102.15,102.3,19708.0,102.0127,102.761,101.9229,102.0725,19708.0
2025-04-02 09:50:00,102.31,102.63,102.15,102.2,15439.0,102.0825,102.4018,101.9229,101.9728,15439.0
2025-04-02 10:00:00,102.11,102.8,102.09,102.42,20943.0,101.883,102.5714,101.863,102.1923,20943.0
2025-04-02 10:10:00,102.48,102.92,102.48,102.75,9893.0,102.2521,102.6912,102.2521,102.5215,9893.0
2025-04-02 10:20:00,102.66,102.67,102.34,102.47,8823.0,102.4317,102.4417,102.1124,102.2422,8823.0
2025-04-02 10:30:00,102.51,102.67,102.38,102.6,11592.0,102.2821,102.4417,102.1524,102.3719,11592.0
2025-04-02 10:40:00,102.66,102.86,102.57,102.69,16180.0,102.4317,102.6313,102.3419,102.4617,16180.0
2025-04-02 10:50:00,102.69,103.07,102.66,103.02,11532.0,102.4617,102.8408,102.4317,102.7909,11532.0
2025-04-02 11:00:00,103.02,103.02,102.86,102.98,7622.0,102.7909,102.7909,102.6313,102.751,7622.0
2025-04-02 11:10:00,102.98,102.99,102.74,102.87,7177.0,102.751,102.761,102.5116,102.6413,7177.0
2025-04-02 11:20:00,102.93,103.21,102.89,103.09,17230.0,102.7011,102.9805,102.6612,102.8608,17230.0
2025-04-02 11:30:00,103.11,103.25,103.03,103.2,4323.0,102.8807,103.0204,102.8009,102.9705,4323.0
2025-04-02 11:40:00,103.26,103.32,102.98,102.98,14101.0,103.0304,103.0903,102.751,102.751,14101.0
2025-04-02 11:50:00,103.06,103.24,103.0,103.06,5842.0,102.8308,103.0104,102.771,102.8308,5842.0
2025-04-02 12:00:00,103.11,103.13,103.01,103.04,4925.0,102.8807,102.9007,102.781,102.8109,4925.0
2025-04-02 12:10:00,103.08,103.26,103.07,103.13,8163.0,102.8508,103.0304,102.8408,102.9007,8163.0
2025-04-02 12:20:00,103.17,103.29,103.14,103.28,10638.0,102.9406,103.0603,102.9107,103.0503,10638.0
2025-04-02 12:30:00,103.32,103.4,103.24,103.31,9543.0,103.0903,103.1701,103.0104,103.0803,9543.0
2025-04-02 12:40:00,103.33,103.73,103.33,103.73,13713.0,103.1002,103.4993,103.1002,103.4993,13713.0
2025-04-02 12:50:00,103.78,103.83,103.59,103.69,9721.0,103.5492,103.5991,103.3597,103.4594,9721.0
2025-04-02 13:00:00,103.85,104.07,103.77,104.0,8466.0,103.6191,103.8386,103.5393,103.7687,8466.0
2025-04-02 13:10:00,104.0,104.22,104.0,104.13,26326.0,103.7687,103.9883,103.7687,103.8985,26326.0
2025-04-02 13:20:00,104.09,104.24,104.03,104.19,11355.0,103.8585,104.0082,103.7987,103.9583,11355.0
2025-04-02 13:30:00,104.2,104.2,103.83,103.84,8474.0,103.9683,103.9683,103.5991,103.6091,8474.0
2025-04-02 13:40:00,103.84,103.96,103.67,103.68,9570.0,103.6091,103.7288,103.4395,103.4495,9570.0
2025-04-02 13:50:00,103.65,103.92,103.58,103.9,8013.0,103.4195,103.6889,103.3497,103.669,8013.0
2025-04-02 14:00:00,103.9,103.99,103.7,103.72,7241.0,103.669,103.7588,103.4694,103.4894,7241.0
2025-04-02 14:10:00,103.72,103.77,103.5,103.5,10776.0,103.4894,103.5393,103.2699,103.2699,10776.0
2025-04-02 14:20:00,103.54,103.61,103.32,103.33,11719.0,103.3098,103.3796,103.0903,103.1002,11719.0
2025-04-02 14:30:00,103.3,103.89,103.3,103.82,5210.0,103.0703,103.659,103.0703,103.5891,5210.0
2025-04-02 14:40:00,103.83,104.01,103.78,103.84,14857.0,103.5991,103.7787,103.5492,103.6091,14857.0
2025-04-02 14:50:00,103.8,103.8,103.43,103.43,14371.0,103.5692,103.5692,103.2,103.2,14371.0
2025-04-02 15:00:00,103.43,103.8,103.42,103.76,11960.0,103.2,103.5692,103.19,103.5293,11960.0
2025-04-02 15:10:00,103.73,103.79,103.48,103.67,29040.0,103.4993,103.5592,103.2499,103.4395,29040.0
2025-04-02 15:20:00,103.68,103.86,103.54,103.84,13850.0,103.4495,103.6291,103.3098,103.6091,13850.0
2025-04-02 15:30:00,103.8,104.11,103.74,104.01,23141.0,103.5692,103.8785,103.5093,103.7787,23141.0
2025-04-02 15:40:00,103.97,104.15,103.85,104.04,40976.0,103.7388,103.9184,103.6191,103.8087,40976.0
2025-04-02 15:50:00,103.93,104.39,103.83,104.3,144039.0,103.6989,104.1579,103.5991,104.0681,144039.0
2025-04-03 09:30:00,100.29,101.45,100.12,100.54,52964.0,100.067,101.2244,99.8974,100.3164,52964.0
2025-04-03 09:40:00,100.61,100.85,99.79,99.9,42240.0,100.3863,100.6258,99.5681,99.6779,42240.0
2025-04-03 09:50:00,99.9,100.49,99.31,99.41,29811.0,99.6779,100.2666,99.0892,99.189,29811.0
2025-04-03 10:00:00,99.23,99.52,98.54,98.74,41179.0,99.0094,99.2987,98.3209,98.5204,41179.0
2025-04-03 10:10:00,98.7,98.88,97.73,97.75,34425.0,98.4805,98.6601,97.5127,97.5326,34425.0
2025-04-03 10:20:00,97.74,98.01,97.26,97.74,32337.0,97.5227,97.7921,97.0437,97.5227,32337.0
2025-04-03 10:30:00,97.72,97.88,97.53,97.69,56435.0,97.5027,97.6624,97.3131,97.4728,56435.0
2025-04-03 10:40:00,97.7,97.83,97.39,97.42,27041.0,97.4828,97.6125,97.1734,97.2034,27041.0
2025-04-03 10:50:00,97.31,97.39,96.9,97.05,26598.0,97.0936,97.1734,96.6845,96.8342,26598.0
2025-04-03 11:00:00,97.01,97.54,97.0,97.54,20506.0,96.7943,97.3231,96.7843,97.3231,20506.0
2025-04-03 11:10:00,97.56,98.84,97.5,98.54,38353.0,97.3431,98.6202,97.2832,98.3209,38353.0
2025-04-03 11:20:00,98.54,98.79,98.18,98.32,55081.0,98.3209,98.5703,97.9617,98.1014,55081.0
2025-04-03 11:30:00,98.28,98.62,98.26,98.62,16865.0,98.0615,98.4007,98.0415,98.4007,16865.0
2025-04-03 11:40:00,98.57,98.89,98.38,98.44,10667.0,98.3508,98.6701,98.1612,98.2211,10667.0
2025-04-03 11:50:00,98.42,98.72,98.22,98.64,8822.0,98.2012,98.5005,98.0016,98.4207,8822.0
2025-04-03 12:00:00,98.7,98.88,98.59,98.67,9638.0,98.4805,98.6601,98.3708,98.4506,9638.0
2025-04-03 12:10:00,98.74,99.23,98.67,99.22,24264.0,98.5204,99.0094,98.4506,98.9994,24264.0
2025-04-03 12:20:00,99.26,99.82,99.11,99.78,17668.0,99.0393,99.598,98.8896,99.5581,17668.0
2025-04-03 12:30:00,99.78,99.78,99.36,99.41,35183.0,99.5581,99.5581,99.1391,99.189,35183.0
2025-04-03 12:40:00,99.42,99.65,99.42,99.52,11922.0,99.1989,99.4284,99.1989,99.2987,11922.0
2025-04-03 12:50:00,99.52,99.52,98.79,98.81,10745.0,99.2987,99.2987,98.5703,98.5903,10745.0
2025-04-03 13:00:00,98.87,99.01,98.7,98.76,9358.0,98.6502,98.7898,98.4805,98.5404,9358.0
2025-04-03 13:10:00,98.69,98.75,98.33,98.41,30334.0,98.4706,98.5304,98.1114,98.1912,30334.0
2025-04-03 13:20:00,98.41,98.43,98.1,98.24,12666.0,98.1912,98.2111,97.8819,98.0216,12666.0
2025-04-03 13:30:00,98.22,98.43,98.14,98.38,28367.0,98.0016,98.2111,97.9218,98.1612,28367.0
2025-04-03 13:40:00,98.38,98.47,98.14,98.14,12827.0,98.1612,98.251,97.9218,97.9218,12827.0
2025-04-03 13:50:00,98.18,98.29,97.98,97.98,13971.0,97.9617,98.0714,97.7621,97.7621,13971.0
2025-04-03 14:00:00,98.03,98.3,98.02,98.24,17441.0,97.812,98.0814,97.802,98.0216,17441.0
2025-04-03 14:10:00,98.19,98.19,97.92,98.01,17232.0,97.9717,97.9717,97.7023,97.7921,17232.0
2025-04-03 14:20:00,98.01,98.19,97.96,98.07,20656.0,97.7921,97.9717,97.7422,97.8519,20656.0
2025-04-03 14:30:00,98.07,98.27,97.83,97.95,74478.0,97.8519,98.0515,97.6125,97.7322,74478.0
2025-04-03 14:40:00,97.91,98.05,97.7,97.87,27613.0,97.6923,97.832,97.4828,97.6524,27613.0
2025-04-03 14:50:00,97.85,98.19,97.63,98.14,23301.0,97.6324,97.9717,97.4129,97.9218,23301.0
2025-04-03 15:00:00,98.14,98.28,97.97,98.12,21682.0,97.9218,98.0615,97.7522,97.9018,21682.0
2025-04-03 15:10:00,98.09,98.09,97.3,97.71,39957.0,97.8719,97.8719,97.0836,97.4927,39957.0
2025-04-03 15:20:00,97.72,97.97,97.63,97.9,24280.0,97.5027,97.7522,97.4129,97.6823,24280.0
2025-04-03 15:30:00,97.9,98.03,97.69,97.84,26350.0,97.6823,97.812,97.4728,97.6224,26350.0
2025-04-03 15:40:00,97.82,98.0,97.63,97.94,60142.0,97.6025,97.7821,97.4129,97.7222,60142.0
2025-04-03 15:50:00,97.91,97.94,97.54,97.67,185887.0,97.6923,97.7222,97.3231,97.4528,185887.0
2025-04-04 09:30:00,95.84,96.97,95.14,96.37,55310.0,95.6269,96.7544,94.9284,96.1557,55310.0
2025-04-04 09:40:00,96.26,96.95,95.71,96.44,65448.0,96.046,96.7344,95.4972,96.2256,65448.0
2025-04-04 09:50:00,96.28,97.41,96.11,97.16,72590.0,96.0659,97.1934,95.8963,96.944,72590.0
2025-04-04 10:00:00,96.94,98.47,96.71,98.13,80198.0,96.7244,98.251,96.495,97.9118,80198.0
2025-04-04 10:10:00,98.08,98.22,97.39,97.87,37829.0,97.8619,98.0016,97.1734,97.6524,37829.0
2025-04-04 10:20:00,97.87,98.64,97.87,98.3,58778.0,97.6524,98.4207,97.6524,98.0814,58778.0
2025-04-04 10:30:00,98.44,98.46,97.6,97.96,46781.0,98.2211,98.2411,97.383,97.7422,46781.0
2025-04-04 10:40:00,98.02,98.09,96.86,97.21,26363.0,97.802,97.8719,96.6446,96.9938,26363.0
2025-04-04 10:50:00,97.25,98.19,96.84,98.1,102937.0,97.0338,97.9717,96.6247,97.8819,102937.0
2025-04-04 11:00:00,98.04,101.06,97.81,100.72,139960.0,97.822,100.8353,97.5925,100.496,139960.0
2025-04-04 11:10:00,100.73,102.79,100.72,102.44,122463.0,100.506,102.5614,100.496,102.2122,122463.0
2025-04-04 11:20:00,102.52,104.07,100.96,101.07,125241.0,102.292,103.8386,100.7355,100.8453,125241.0
2025-04-04 11:30:00,101.16,101.17,99.86,100.32,66834.0,100.9351,100.945,99.638,100.0969,66834.0
2025-04-04 11:40:00,100.19,101.16,100.08,101.16,28001.0,99.9672,100.9351,99.8575,100.9351,28001.0
2025-04-04 11:50:00,101.05,101.38,100.77,100.84,25907.0,100.8253,101.1546,100.5459,100.6158,25907.0
2025-04-04 12:00:00,100.82,101.82,100.82,101.46,37649.0,100.5958,101.5936,100.5958,101.2344,37649.0
2025-04-04 12:10:00,101.54,102.39,101.54,101.95,47746.0,101.3142,102.1623,101.3142,101.7233,47746.0
2025-04-04 12:20:00,101.95,102.1,101.6,101.67,20512.0,101.7233,101.873,101.3741,101.4439,20512.0
2025-04-04 12:30:00,101.67,102.34,101.33,102.04,12338.0,101.4439,102.1124,101.1047,101.8131,12338.0
2025-04-04 12:40:00,102.13,102.31,101.59,101.93,20808.0,101.9029,102.0825,101.3641,101.7034,20808.0
2025-04-04 12:50:00,101.76,101.96,101.26,101.58,14430.0,101.5337,101.7333,101.0348,101.3541,14430.0
2025-04-04 13:00:00,101.43,101.87,101.24,101.67,9575.0,101.2045,101.6435,101.0149,101.4439,9575.0
2025-04-04 13:10:00,101.63,101.67,100.91,101.52,16124.0,101.404,101.4439,100.6856,101.2943,16124.0
2025-04-04 13:20:00,101.34,102.44,101.34,102.14,18569.0,101.1147,102.2122,101.1147,101.9129,18569.0
2025-04-04 13:30:00,102.24,102.5,101.74,102.39,30520.0,102.0127,102.2721,101.5138,102.1623,30520.0
2025-04-04 13:40:00,102.38,103.14,102.25,102.89,19255.0,102.1524,102.9107,102.0226,102.6612,19255.0
2025-04-04 13:50:00,103.02,103.02,102.32,102.59,41342.0,102.7909,102.7909,102.0925,102.3619,41342.0
2025-04-04 14:00:00,102.7,102.91,102.08,102.21,33578.0,102.4716,102.6812,101.853,101.9827,33578.0
2025-04-04 14:10:00,102.19,102.93,102.19,102.87,34258.0,101.9628,102.7011,101.9628,102.6413,34258.0
2025-04-04 14:20:00,102.96,103.18,101.57,101.7,31113.0,102.7311,102.9506,101.3442,101.4739,31113.0
2025-04-04 14:30:00,101.68,101.92,101.21,101.44,20205.0,101.4539,101.6934,100.985,101.2144,20205.0
2025-04-04 14:40:00,101.57,101.72,101.12,101.64,20254.0,101.3442,101.4938,100.8952,101.414,20254.0
2025-04-04 14:50:00,101.55,101.72,100.81,101.14,123986.0,101.3242,101.4938,100.5858,100.9151,123986.0
2025-04-04 15:00:00,101.11,101.35,100.7,101.1,41684.0,100.8852,101.1246,100.4761,100.8752,41684.0
2025-04-04 15:10:00,101.1,101.81,101.07,101.5,39926.0,100.8752,101.5836,100.8453,101.2743,39926.0
2025-04-04 15:20:00,101.54,102.5,101.54,102.29,71639.0,101.3142,102.2721,101.3142,102.0626,71639.0
2025-04-04 15:30:00,102.16,102.7,102.06,102.23,43335.0,101.9328,102.4716,101.8331,102.0027,43335.0
2025-04-04 15:40:00,102.23,102.55,101.68,101.7,79093.0,102.0027,102.322,101.4539,101.4739,79093.0
2025-04-04 15:50:00,101.65,101.65,100.7,101.25,302088.0,101.424,101.424,100.4761,101.0249,302088.0
2025-04-07 09:30:00,99.07,99.62,97.05,98.2,92672.0,98.8497,99.3985,96.8342,97.9816,92672.0
2025-04-07 09:40:00,98.3,98.48,96.88,97.6,75415.0,98.0814,98.261,96.6646,97.383,75415.0
2025-04-07 09:50:00,97.6,98.87,97.6,98.54,69207.0,97.383,98.6502,97.383,98.3209,69207.0
2025-04-07 10:00:00,98.32,98.47,95.5,95.73,48841.0,98.1014,98.251,95.2876,95.5171,48841.0
2025-04-07 10:10:00,95.59,101.45,95.51,100.72,104953.0,95.3774,101.2244,95.2976,100.496,104953.0
2025-04-07 10:20:00,100.43,100.43,96.79,96.8,27007.0,100.2067,100.2067,96.5748,96.5848,27007.0
2025-04-07 10:30:00,96.8,97.97,96.26,96.29,39134.0,96.5848,97.7522,96.046,96.0759,39134.0
2025-04-07 10:40:00,96.29,97.41,96.19,97.11,36075.0,96.0759,97.1934,95.9761,96.8941,36075.0
2025-04-07 10:50:00,97.12,99.0,97.03,98.61,33345.0,96.904,98.7799,96.8142,98.3907,33345.0
2025-04-07 11:00:00,98.56,99.29,97.52,97.52,14987.0,98.3408,99.0692,97.3032,97.3032,14987.0
2025-04-07 11:10:00,97.5,97.92,95.9,96.69,38765.0,97.2832,97.7023,95.6868,96.475,38765.0
2025-04-07 11:20:00,96.91,97.33,95.74,95.83,17660.0,96.6945,97.1136,95.5271,95.6169,17660.0
2025-04-07 11:30:00,95.94,96.75,95.83,96.3,27201.0,95.7267,96.5349,95.6169,96.0859,27201.0
2025-04-07 11:40:00,96.43,97.32,96.41,96.91,18543.0,96.2156,97.1036,96.1956,96.6945,18543.0
2025-04-07 11:50:00,96.75,97.24,96.69,97.03,26606.0,96.5349,97.0238,96.475,96.8142,26606.0
2025-04-07 12:00:00,97.0,97.21,96.51,96.59,12560.0,96.7843,96.9938,96.2954,96.3752,12560.0
2025-04-07 12:10:00,96.52,97.09,96.34,97.09,36083.0,96.3054,96.8741,96.1258,96.8741,36083.0
2025-04-07 12:20:00,97.04,97.98,96.7,97.66,28273.0,96.8242,97.7621,96.485,97.4428,28273.0
2025-04-07 12:30:00,97.49,97.77,97.22,97.47,16097.0,97.2732,97.5526,97.0038,97.2533,16097.0
2025-04-07 12:40:00,97.36,97.48,96.59,96.83,16852.0,97.1435,97.2632,96.3752,96.6147,16852.0
2025-04-07 12:50:00,96.81,96.98,96.43,96.43,12695.0,96.5947,96.7644,96.2156,96.2156,12695.0
2025-04-07 13:00:00,96.47,98.13,96.39,96.68,30229.0,96.2555,97.9118,96.1757,96.465,30229.0
2025-04-07 13:10:00,96.74,97.72,96.58,97.56,19559.0,96.5249,97.5027,96.3652,97.3431,19559.0
2025-04-07 13:20:00,97.43,98.08,97.18,97.96,21254.0,97.2134,97.8619,96.9639,97.7422,21254.0
2025-04-07 13:30:00,97.91,97.91,97.4,97.82,45340.0,97.6923,97.6923,97.1834,97.6025,45340.0
2025-04-07 13:40:00,97.69,98.29,97.28,97.95,45534.0,97.4728,98.0714,97.0637,97.7322,45534.0
2025-04-07 13:50:00,97.95,98.2,97.75,98.07,35520.0,97.7322,97.9816,97.5326,97.8519,35520.0
2025-04-07 14:00:00,98.02,98.26,97.14,97.35,43526.0,97.802,98.0415,96.924,97.1335,43526.0
2025-04-07 14:10:00,97.4,97.74,97.1,97.51,26715.0,97.1834,97.5227,96.8841,97.2932,26715.0
2025-04-07 14:20:00,97.34,97.81,96.72,96.89,29755.0,97.1236,97.5925,96.5049,96.6746,29755.0
2025-04-07 14:30:00,96.96,97.5,96.94,97.36,15269.0,96.7444,97.2832,96.7244,97.1435,15269.0
2025-04-07 14:40:00,97.35,97.44,96.72,96.98,25612.0,97.1335,97.2233,96.5049,96.7644,25612.0
2025-04-07 14:50:00,96.85,97.03,96.35,96.4,16119.0,96.6346,96.8142,96.1358,96.1856,16119.0
2025-04-07 15:00:00,96.51,97.06,96.39,96.43,22074.0,96.2954,96.8442,96.1757,96.2156,22074.0
2025-04-07 15:10:00,96.35,96.83,96.02,96.83,53001.0,96.1358,96.6147,95.8065,96.6147,53001.0
2025-04-07 15:20:00,96.54,96.6,95.78,95.78,19768.0,96.3253,96.3852,95.567,95.567,19768.0
2025-04-07 15:30:00,95.84,96.7,95.84,95.99,65064.0,95.6269,96.485,95.6269,95.7766,65064.0
2025-04-07 15:40:00,96.01,96.07,95.34,95.73,66727.0,95.7965,95.8564,95.128,95.5171,66727.0
2025-04-07 15:50:00,95.62,96.3,95.41,96.14,266238.0,95.4074,96.0859,95.1978,95.9262,266238.0
2025-04-08 09:30:00,98.12,99.08,95.97,96.36,74091.0,97.9018,98.8597,95.7566,96.1457,74091.0
2025-04-08 09:40:00,96.39,96.9,96.14,96.34,14078.0,96.1757,96.6845,95.9262,96.1258,14078.0
2025-04-08 09:50:00,96.34,97.02,95.91,97.02,23806.0,96.1258,96.8043,95.6967,96.8043,23806.0
2025-04-08 10:00:00,97.07,97.53,96.89,97.48,9230.0,96.8542,97.3131,96.6746,97.2632,9230.0
2025-04-08 10:10:00,97.55,97.99,97.5,97.93,28135.0,97.3331,97.7721,97.2832,97.7122,28135.0
2025-04-08 10:20:00,97.76,97.82,97.21,97.42,35425.0,97.5426,97.6025,96.9938,97.2034,35425.0
2025-04-08 10:30:00,97.42,97.79,97.4,97.56,22061.0,97.2034,97.5726,97.1834,97.3431,22061.0
2025-04-08 10:40:00,97.58,97.59,96.97,97.43,16288.0,97.363,97.373,96.7544,97.2134,16288.0
2025-04-08 10:50:00,97.31,97.43,96.62,96.63,14145.0,97.0936,97.2134,96.4052,96.4151,14145.0
2025-04-08 11:00:00,96.56,96.77,96.26,96.48,22155.0,96.3453,96.5548,96.046,96.2655,22155.0
2025-04-08 11:10:00,96.57,96.57,95.83,96.04,19539.0,96.3553,96.3553,95.6169,95.8264,19539.0
2025-04-08 11:20:00,96.11,96.33,95.63,95.68,35097.0,95.8963,96.1158,95.4174,95.4672,35097.0
2025-04-08 11:30:00,95.58,96.25,95.58,96.08,24255.0,95.3675,96.036,95.3675,95.8664,24255.0
2025-04-08 11:40:00,96.16,96.54,96.14,96.19,9192.0,95.9462,96.3253,95.9262,95.9761,9192.0
2025-04-08 11:50:00,96.2,96.6,96.14,96.59,15041.0,95.9861,96.3852,95.9262,96.3752,15041.0
2025-04-08 12:00:00,96.59,96.66,96.37,96.38,55691.0,96.3752,96.4451,96.1557,96.1657,55691.0
2025-04-08 12:10:00,96.37,96.52,95.71,95.72,12202.0,96.1557,96.3054,95.4972,95.5072,12202.0
2025-04-08 12:20:00,95.76,96.08,95.67,96.08,18014.0,95.5471,95.8664,95.4573,95.8664,18014.0
2025-04-08 12:30:00,96.13,96.29,95.72,95.75,17962.0,95.9162,96.0759,95.5072,95.5371,17962.0
2025-04-08 12:40:00,95.76,95.84,95.12,95.42,34870.0,95.5471,95.6269,94.9085,95.2078,34870.0
2025-04-08 12:50:00,95.43,95.49,94.24,94.24,37454.0,95.2178,95.2777,94.0305,94.0305,37454.0
2025-04-08 13:00:00,94.48,94.88,93.7,93.7,29271.0,94.2699,94.669,93.4917,93.4917,29271.0
2025-04-08 13:10:00,93.86,94.09,93.41,93.77,21522.0,93.6513,93.8808,93.2023,93.5615,21522.0
2025-04-08 13:20:00,93.85,93.97,93.33,93.56,31413.0,93.6413,93.7611,93.1225,93.352,31413.0
2025-04-08 13:30:00,93.51,94.03,93.46,93.89,18278.0,93.3021,93.8209,93.2522,93.6812,18278.0
2025-04-08 13:40:00,93.89,94.74,93.89,94.15,23446.0,93.6812,94.5293,93.6812,93.9407,23446.0
2025-04-08 13:50:00,94.05,94.52,93.91,94.52,11236.0,93.8409,94.3098,93.7012,94.3098,11236.0
2025-04-08 14:00:00,94.52,94.55,93.94,93.95,10696.0,94.3098,94.3398,93.7311,93.7411,10696.0
2025-04-08 14:10:00,94.04,94.22,93.72,94.22,11410.0,93.8309,94.0105,93.5116,94.0105,11410.0
2025-04-08 14:20:00,94.14,94.25,93.34,93.37,13706.0,93.9307,94.0404,93.1325,93.1624,13706.0
2025-04-08 14:30:00,93.37,94.47,93.36,93.57,15212.0,93.1624,94.2599,93.1524,93.3619,15212.0
2025-04-08 14:40:00,93.53,93.69,93.0,93.36,37831.0,93.322,93.4817,92.7932,93.1524,37831.0
2025-04-08 14:50:00,93.44,93.58,92.99,93.15,19535.0,93.2322,93.3719,92.7832,92.9429,19535.0
2025-04-08 15:00:00,93.22,93.23,92.5,92.59,20139.0,93.0127,93.0227,92.2943,92.3841,20139.0
2025-04-08 15:10:00,92.5,92.68,91.87,91.91,41428.0,92.2943,92.4739,91.6657,91.7056,41428.0
2025-04-08 15:20:00,91.91,92.63,91.78,92.37,58950.0,91.7056,92.424,91.5759,92.1646,58950.0
2025-04-08 15:30:00,92.36,92.39,90.84,91.08,51369.0,92.1546,92.1846,90.638,90.8775,51369.0
2025-04-08 15:40:00,91.02,91.51,90.59,90.68,123215.0,90.8176,91.3065,90.3886,90.4784,123215.0
2025-04-08 15:50:00,90.77,92.13,90.73,92.02,256674.0,90.5682,91.9251,90.5283,91.8154,256674.0
2025-04-09 09:30:00,90.0,90.11,88.07,89.58,60947.0,89.7999,89.9096,87.8742,89.3808,60947.0
2025-04-09 09:40:00,89.88,90.28,88.4,89.28,26311.0,89.6801,90.0793,88.2034,89.0815,26311.0
2025-04-09 09:50:00,89.27,90.1,89.01,89.95,21801.0,89.0715,89.8997,88.8121,89.75,21801.0
2025-04-09 10:00:00,89.8,91.03,89.78,90.13,72773.0,89.6003,90.8276,89.5804,89.9296,72773.0
2025-04-09 10:10:00,90.11,90.5,89.5,89.86,55736.0,89.9096,90.2988,89.301,89.6602,55736.0
2025-04-09 10:20:00,89.81,90.5,89.49,90.13,16477.0,89.6103,90.2988,89.291,89.9296,16477.0
2025-04-09 10:30:00,90.04,90.88,89.74,90.3,56136.0,89.8398,90.6779,89.5405,90.0992,56136.0
2025-04-09 10:40:00,90.51,90.61,89.82,90.2,18326.0,90.3087,90.4085,89.6203,89.9994,18326.0
2025-04-09 10:50:00,90.31,90.36,89.56,89.59,23601.0,90.1092,90.1591,89.3609,89.3908,23601.0
2025-04-09 11:00:00,89.7,90.9,89.57,90.62,14817.0,89.5005,90.6979,89.3708,90.4185,14817.0
2025-04-09 11:10:00,90.44,91.14,90.21,90.95,22315.0,90.2389,90.9373,90.0094,90.7478,22315.0
2025-04-09 11:20:00,90.97,91.45,90.77,91.37,51803.0,90.7677,91.2467,90.5682,91.1668,51803.0
2025-04-09 11:30:00,91.41,91.62,90.81,90.91,26867.0,91.2067,91.4163,90.6081,90.7079,26867.0
2025-04-09 11:40:00,90.92,91.19,90.5,90.9,39229.0,90.7178,90.9872,90.2988,90.6979,39229.0
2025-04-09 11:50:00,90.9,91.13,90.34,90.52,15939.0,90.6979,90.9274,90.1391,90.3187,15939.0
2025-04-09 12:00:00,90.43,90.69,90.29,90.65,18755.0,90.2289,90.4883,90.0892,90.4484,18755.0
2025-04-09 12:10:00,90.67,91.11,90.63,90.9,27695.0,90.4684,90.9074,90.4285,90.6979,27695.0
2025-04-09 12:20:00,90.84,90.94,90.5,90.69,10723.0,90.638,90.7378,90.2988,90.4883,10723.0
2025-04-09 12:30:00,90.59,90.94,90.51,90.8,9582.0,90.3886,90.7378,90.3087,90.5981,9582.0
2025-04-09 12:40:00,90.79,91.11,90.63,91.02,33341.0,90.5881,90.9074,90.4285,90.8176,33341.0
2025-04-09 12:50:00,91.13,91.54,90.92,90.92,67019.0,90.9274,91.3365,90.7178,90.7178,67019.0
2025-04-09 13:00:00,91.01,92.79,91.0,91.8,83921.0,90.8076,92.5837,90.7977,91.5959,83921.0
2025-04-09 13:10:00,91.73,93.84,91.24,93.7,50802.0,91.526,93.6313,91.0371,93.4917,50802.0
2025-04-09 13:20:00,93.69,98.25,93.2,96.33,115591.0,93.4817,98.0315,92.9928,96.1158,115591.0
2025-04-09 13:30:00,96.26,98.45,95.91,96.79,46376.0,96.046,98.2311,95.6967,96.5748,46376.0
2025-04-09 13:40:00,96.62,97.66,96.32,97.48,18280.0,96.4052,97.4428,96.1058,97.2632,18280.0
2025-04-09 13:50:00,97.39,98.06,96.38,97.84,39479.0,97.1734,97.842,96.1657,97.6224,39479.0
2025-04-09 14:00:00,98.06,98.82,96.93,97.12,38538.0,97.842,98.6003,96.7145,96.904,38538.0
2025-04-09 14:10:00,97.12,97.85,96.94,97.59,42388.0,96.904,97.6324,96.7244,97.373,42388.0
2025-04-09 14:20:00,97.39,98.0,97.07,97.78,25129.0,97.1734,97.7821,96.8542,97.5626,25129.0
2025-04-09 14:30:00,97.81,97.97,96.96,97.05,38146.0,97.5925,97.7522,96.7444,96.8342,38146.0
2025-04-09 14:40:00,96.98,97.0,95.14,96.07,74517.0,96.7644,96.7843,94.9284,95.8564,74517.0
2025-04-09 14:50:00,96.14,96.29,95.15,95.32,23381.0,95.9262,96.0759,94.9384,95.108,23381.0
2025-04-09 15:00:00,95.42,96.48,95.11,96.0,32234.0,95.2078,96.2655,94.8985,95.7865,32234.0
2025-04-09 15:10:00,96.16,96.81,96.13,96.78,16818.0,95.9462,96.5947,95.9162,96.5648,16818.0
2025-04-09 15:20:00,96.85,97.28,96.79,97.2,77119.0,96.6346,97.0637,96.5748,96.9839,77119.0
2025-04-09 15:30:00,97.28,97.55,96.15,96.48,48025.0,97.0637,97.3331,95.9362,96.2655,48025.0
2025-04-09 15:40:00,96.48,96.93,96.05,96.59,66433.0,96.2655,96.7145,95.8364,96.3752,66433.0
2025-04-09 15:50:00,96.65,97.4,96.64,97.15,282059.0,96.4351,97.1834,96.4251,96.934,282059.0
2025-04-10 09:30:00,95.28,95.95,94.68,95.09,51579.0,95.0681,95.7366,94.4695,94.8786,51579.0
2025-04-10 09:40:00,94.89,94.89,94.0,94.52,16237.0,94.679,94.679,93.791,94.3098,16237.0
2025-04-10 09:50:00,94.5,94.61,93.95,94.14,21747.0,94.2899,94.3996,93.7411,93.9307,21747.0
2025-04-10 10:00:00,94.14,94.37,93.76,94.13,17418.0,93.9307,94.1602,93.5515,93.9207,17418.0
2025-04-10 10:10:00,94.12,94.52,94.1,94.41,20781.0,93.9107,94.3098,93.8908,94.2001,20781.0
2025-04-10 10:20:00,94.41,94.83,94.32,94.43,6296.0,94.2001,94.6191,94.1103,94.22,6296.0
2025-04-10 10:30:00,94.56,94.86,94.48,94.68,22049.0,94.3497,94.6491,94.2699,94.4695,22049.0
2025-04-10 10:40:00,94.7,94.84,94.25,94.25,3673.0,94.4894,94.6291,94.0404,94.0404,3673.0
2025-04-10 10:50:00,94.4,94.51,93.79,93.79,7730.0,94.1901,94.2999,93.5815,93.5815,7730.0
2025-04-10 11:00:00,93.87,94.3,93.87,94.27,6105.0,93.6613,94.0903,93.6613,94.0604,6105.0
2025-04-10 11:10:00,94.2,94.31,93.63,93.7,12562.0,93.9905,94.1003,93.4218,93.4917,12562.0
2025-04-10 11:20:00,93.83,93.83,93.41,93.6,9513.0,93.6214,93.6214,93.2023,93.3919,9513.0
2025-04-10 11:30:00,93.52,93.52,93.21,93.23,16558.0,93.3121,93.3121,93.0027,93.0227,16558.0
2025-04-10 11:40:00,93.28,93.45,92.99,93.02,20805.0,93.0726,93.2422,92.7832,92.8132,20805.0
2025-04-10 11:50:00,93.02,93.2,92.44,92.72,34092.0,92.8132,92.9928,92.2345,92.5138,34092.0
2025-04-10 12:00:00,92.82,92.97,92.02,92.17,38881.0,92.6136,92.7633,91.8154,91.9651,38881.0
2025-04-10 12:10:00,92.12,92.38,91.38,91.7,35779.0,91.9152,92.1746,91.1768,91.4961,35779.0
2025-04-10 12:20:00,91.62,91.62,90.8,91.21,15085.0,91.4163,91.4163,90.5981,91.0072,15085.0
2025-04-10 12:30:00,91.26,92.55,91.17,92.44,49723.0,91.0571,92.3442,90.9673,92.2345,49723.0
2025-04-10 12:40:00,92.32,92.82,92.17,92.81,24284.0,92.1147,92.6136,91.9651,92.6036,24284.0
2025-04-10 12:50:00,92.69,92.94,92.23,92.94,27621.0,92.4839,92.7333,92.0249,92.7333,27621.0
2025-04-10 13:00:00,92.9,93.72,92.55,92.55,21853.0,92.6934,93.5116,92.3442,92.3442,21853.0
2025-04-10 13:10:00,92.55,92.55,91.67,92.29,11951.0,92.3442,92.3442,91.4662,92.0848,11951.0
2025-04-10 13:20:00,92.33,93.09,91.86,92.95,18103.0,92.1247,92.883,91.6557,92.7433,18103.0
2025-04-10 13:30:00,92.79,93.36,92.79,93.0,15675.0,92.5837,93.1524,92.5837,92.7932,15675.0
2025-04-10 13:40:00,92.91,94.03,92.91,93.6,11658.0,92.7034,93.8209,92.7034,93.3919,11658.0
2025-04-10 13:50:00,93.58,93.91,93.25,93.69,9282.0,93.3719,93.7012,93.0427,93.4817,9282.0
2025-04-10 14:00:00,93.51,94.11,93.2,93.2,18980.0,93.3021,93.9007,92.9928,92.9928,18980.0
2025-04-10 14:10:00,93.18,93.27,92.64,93.2,56035.0,92.9728,93.0626,92.434,92.9928,56035.0
2025-04-10 14:20:00,93.22,94.54,93.22,94.54,12077.0,93.0127,94.3298,93.0127,94.3298,12077.0
2025-04-10 14:30:00,94.44,94.58,93.69,93.85,13374.0,94.23,94.3697,93.4817,93.6413,13374.0
2025-04-10 14:40:00,93.88,94.19,93.35,93.48,59457.0,93.6713,93.9806,93.1424,93.2721,59457.0
2025-04-10 14:50:00,93.56,93.85,92.84,93.11,33319.0,93.352,93.6413,92.6336,92.903,33319.0
2025-04-10 15:00:00,93.16,93.89,92.87,93.18,17901.0,92.9529,93.6812,92.6635,92.9728,17901.0
2025-04-10 15:10:00,93.24,93.94,93.21,93.82,33551.0,93.0327,93.7311,93.0027,93.6114,33551.0
2025-04-10 15:20:00,93.88,94.28,92.85,92.85,37908.0,93.6713,94.0704,92.6435,92.6435,37908.0
2025-04-10 15:30:00,92.98,93.56,92.96,93.05,20760.0,92.7733,93.352,92.7533,92.8431,20760.0
2025-04-10 15:40:00,93.04,93.24,92.15,92.7,49383.0,92.8331,93.0327,91.9451,92.4939,49383.0
2025-04-10 15:50:00,92.62,93.75,92.62,93.7,218252.0,92.4141,93.5415,92.4141,93.4917,218252.0
2025-04-11 09:30:00,93.1,93.53,91.83,92.16,66942.0,92.893,93.322,91.6258,91.9551,66942.0
2025-04-11 09:40:00,92.16,92.55,91.53,92.42,92049.0,91.9551,92.3442,91.3265,92.2145,92049.0
2025-04-11 09:50:00,92.48,93.0,92.3,92.48,14591.0,92.2744,92.7932,92.0948,92.2744,14591.0
2025-04-11 10:00:00,92.3,93.0,91.99,92.76,47098.0,92.0948,92.7932,91.7855,92.5537,47098.0
2025-04-11 10:10:00,92.76,92.9,91.72,91.75,25552.0,92.5537,92.6934,91.5161,91.546,25552.0
2025-04-11 10:20:00,91.69,91.85,90.7,90.7,44510.0,91.4861,91.6458,90.4983,90.4983,44510.0
2025-04-11 10:30:00,90.81,91.63,90.81,91.2,54269.0,90.6081,91.4263,90.6081,90.9972,54269.0
2025-04-11 10:40:00,91.14,91.14,90.7,90.99,30243.0,90.9373,90.9373,90.4983,90.7877,30243.0
2025-04-11 10:50:00,90.83,90.83,90.13,90.24,29028.0,90.628,90.628,89.9296,90.0393,29028.0
2025-04-11 11:00:00,90.26,91.27,90.24,90.57,36383.0,90.0593,91.0671,90.0393,90.3686,36383.0
2025-04-11 11:10:00,90.58,90.8,90.05,90.1,34044.0,90.3786,90.5981,89.8498,89.8997,34044.0
2025-04-11 11:20:00,90.16,90.58,89.81,90.4,60301.0,89.9595,90.3786,89.6103,90.199,60301.0
2025-04-11 11:30:00,90.53,91.41,90.42,91.41,18425.0,90.3287,91.2067,90.2189,91.2067,18425.0
2025-04-11 11:40:00,91.27,91.46,90.86,91.37,44331.0,91.0671,91.2566,90.658,91.1668,44331.0
2025-04-11 11:50:00,91.38,91.48,91.11,91.34,9861.0,91.1768,91.2766,90.9074,91.1369,9861.0
2025-04-11 12:00:00,91.25,91.51,91.05,91.36,5930.0,91.0471,91.3065,90.8475,91.1569,5930.0
2025-04-11 12:10:00,91.33,92.11,91.33,92.03,12446.0,91.1269,91.9052,91.1269,91.8254,12446.0
2025-04-11 12:20:00,92.06,92.38,91.9,92.24,11970.0,91.8553,92.1746,91.6957,92.0349,11970.0
2025-04-11 12:30:00,92.19,93.02,92.13,92.73,25627.0,91.985,92.8132,91.9251,92.5238,25627.0
2025-04-11 12:40:00,92.65,93.33,92.63,93.26,10498.0,92.444,93.1225,92.424,93.0526,10498.0
2025-04-11 12:50:00,93.29,93.42,92.94,92.98,18959.0,93.0826,93.2123,92.7333,92.7733,18959.0
2025-04-11 13:00:00,93.05,93.54,92.96,93.23,18606.0,92.8431,93.332,92.7533,93.0227,18606.0
2025-04-11 13:10:00,93.23,93.26,92.93,92.98,21401.0,93.0227,93.0526,92.7234,92.7733,21401.0
2025-04-11 13:20:00,93.06,93.61,92.78,92.84,16381.0,92.8531,93.4019,92.5737,92.6336,16381.0
2025-04-11 13:30:00,92.84,93.57,92.53,93.53,24465.0,92.6336,93.3619,92.3243,93.322,24465.0
2025-04-11 13:40:00,93.41,94.46,93.41,94.15,34873.0,93.2023,94.25,93.2023,93.9407,34873.0
2025-04-11 13:50:00,94.13,94.52,94.01,94.09,17622.0,93.9207,94.3098,93.801,93.8808,17622.0
2025-04-11 14:00:00,94.09,94.26,93.39,93.58,18017.0,93.8808,94.0504,93.1823,93.3719,18017.0
2025-04-11 14:10:00,93.58,93.84,93.55,93.61,14335.0,93.3719,93.6313,93.342,93.4019,14335.0
2025-04-11 14:20:00,93.66,93.67,93.31,93.56,12976.0,93.4517,93.4617,93.1025,93.352,12976.0
2025-04-11 14:30:00,93.56,94.03,93.49,93.83,13444.0,93.352,93.8209,93.2821,93.6214,13444.0
2025-04-11 14:40:00,93.95,94.08,93.8,94.02,13146.0,93.7411,93.8708,93.5914,93.8109,13146.0
2025-04-11 14:50:00,93.96,94.09,93.54,93.7,12016.0,93.7511,93.8808,93.332,93.4917,12016.0
2025-04-11 15:00:00,93.64,94.04,93.63,93.98,14554.0,93.4318,93.8309,93.4218,93.771,14554.0
2025-04-11 15:10:00,93.98,94.22,93.86,94.1,19127.0,93.771,94.0105,93.6513,93.8908,19127.0
2025-04-11 15:20:00,94.1,94.35,93.88,94.06,29611.0,93.8908,94.1402,93.6713,93.8509,29611.0
2025-04-11 15:30:00,94.06,94.27,93.81,94.14,42318.0,93.8509,94.0604,93.6014,93.9307,42318.0
2025-04-11 15:40:00,94.14,94.24,93.96,94.07,60649.0,93.9307,94.0305,93.7511,93.8608,60649.0
2025-04-11 15:50:00,94.14,94.55,93.96,94.51,220885.0,93.9307,94.3398,93.7511,94.2999,220885.0
2025-04-14 09:30:00,96.4,96.4,95.03,95.03,27043.0,96.1856,96.1856,94.8187,94.8187,27043.0
2025-04-14 09:40:00,94.82,95.32,94.62,95.0,6319.0,94.6092,95.108,94.4096,94.7888,6319.0
2025-04-14 09:50:00,94.97,95.21,94.63,95.08,10265.0,94.7588,94.9983,94.4196,94.8686,10265.0
2025-04-14 10:00:00,95.16,95.74,94.85,95.56,9656.0,94.9484,95.5271,94.6391,95.3475,9656.0
2025-04-14 10:10:00,95.62,95.82,95.12,95.32,7368.0,95.4074,95.6069,94.9085,95.108,7368.0
2025-04-14 10:20:00,95.28,95.6,95.11,95.59,17204.0,95.0681,95.3874,94.8985,95.3774,17204.0
2025-04-14 10:30:00,95.49,95.7,95.33,95.57,14302.0,95.2777,95.4872,95.118,95.3575,14302.0
2025-04-14 10:40:00,95.57,95.83,95.47,95.65,13898.0,95.3575,95.6169,95.2577,95.4373,13898.0
2025-04-14 10:50:00,95.65,95.76,95.2,95.44,22227.0,95.4373,95.5471,94.9883,95.2278,22227.0
2025-04-14 11:00:00,95.49,95.59,95.2,95.27,14354.0,95.2777,95.3774,94.9883,95.0582,14354.0
2025-04-14 11:10:00,95.3,95.4,95.06,95.2,10255.0,95.0881,95.1879,94.8486,94.9883,10255.0
2025-04-14 11:20:00,95.3,95.31,94.93,94.95,13051.0,95.0881,95.0981,94.7189,94.7389,13051.0
2025-04-14 11:30:00,94.93,95.28,94.65,94.72,23587.0,94.7189,95.0681,94.4395,94.5094,23587.0
2025-04-14 11:40:00,94.73,94.85,94.25,94.29,11024.0,94.5194,94.6391,94.0404,94.0803,11024.0
2025-04-14 11:50:00,94.29,94.37,93.91,94.16,10949.0,94.0803,94.1602,93.7012,93.9506,10949.0
2025-04-14 12:00:00,94.12,94.29,94.0,94.17,11955.0,93.9107,94.0803,93.791,93.9606,11955.0
2025-04-14 12:10:00,94.24,94.62,93.83,94.54,17395.0,94.0305,94.4096,93.6214,94.3298,17395.0
2025-04-14 12:20:00,94.57,94.92,94.51,94.62,8920.0,94.3597,94.7089,94.2999,94.4096,8920.0
2025-04-14 12:30:00,94.7,95.07,94.67,94.96,10800.0,94.4894,94.8586,94.4595,94.7488,10800.0
2025-04-14 12:40:00,94.97,95.31,94.94,95.16,8144.0,94.7588,95.0981,94.7289,94.9484,8144.0
2025-04-14 12:50:00,95.09,95.12,94.88,94.97,10679.0,94.8786,94.9085,94.669,94.7588,10679.0
2025-04-14 13:00:00,94.97,95.54,94.45,94.56,67912.0,94.7588,95.3276,94.24,94.3497,67912.0
2025-04-14 13:10:00,94.56,94.8,94.56,94.78,20223.0,94.3497,94.5892,94.3497,94.5693,20223.0
2025-04-14 13:20:00,94.65,94.92,94.6,94.66,16125.0,94.4395,94.7089,94.3897,94.4495,16125.0
2025-04-14 13:30:00,94.74,95.22,94.59,95.03,24062.0,94.5293,95.0083,94.3797,94.8187,24062.0
2025-04-14 13:40:00,94.98,95.16,94.85,95.0,14118.0,94.7688,94.9484,94.6391,94.7888,14118.0
2025-04-14 13:50:00,95.0,95.11,94.8,94.98,38407.0,94.7888,94.8985,94.5892,94.7688,38407.0
2025-04-14 14:00:00,94.93,95.15,94.85,95.02,15660.0,94.7189,94.9384,94.6391,94.8087,15660.0
2025-04-14 14:10:00,95.08,95.19,94.86,95.07,14010.0,94.8686,94.9783,94.6491,94.8586,14010.0
2025-04-14 14:20:00,95.11,95.43,95.1,95.24,6735.0,94.8985,95.2178,94.8885,95.0282,6735.0
2025-04-14 14:30:00,95.24,95.54,95.2,95.44,20585.0,95.0282,95.3276,94.9883,95.2278,20585.0
2025-04-14 14:40:00,95.44,95.5,95.31,95.4,14819.0,95.2278,95.2876,95.0981,95.1879,14819.0
2025-04-14 14:50:00,95.42,95.54,95.28,95.32,19840.0,95.2078,95.3276,95.0681,95.108,19840.0
2025-04-14 15:00:00,95.32,95.53,95.29,95.41,21201.0,95.108,95.3176,95.0781,95.1978,21201.0
2025-04-14 15:10:00,95.41,95.65,95.41,95.59,22471.0,95.1978,95.4373,95.1978,95.3774,22471.0
2025-04-14 15:20:00,95.58,95.79,95.54,95.65,22884.0,95.3675,95.577,95.3276,95.4373,22884.0
2025-04-14 15:30:00,95.65,95.72,95.5,95.62,16813.0,95.4373,95.5072,95.2876,95.4074,16813.0
2025-04-14 15:40:00,95.6,95.76,95.48,95.58,34743.0,95.3874,95.5471,95.2677,95.3675,34743.0
2025-04-14 15:50:00,95.49,95.72,95.16,95.42,180424.0,95.2777,95.5072,94.9484,95.2078,180424.0
2025-04-15 09:30:00,95.38,95.88,94.52,95.55,34617.0,95.1679,95.6668,94.3098,95.3375,34617.0
2025-04-15 09:40:00,95.55,96.04,95.27,96.04,23411.0,95.3375,95.8264,95.0582,95.8264,23411.0
2025-04-15 09:50:00,96.15,96.6,96.01,96.38,32613.0,95.9362,96.3852,95.7965,96.1657,32613.0
2025-04-15 10:00:00,96.32,96.61,96.01,96.21,22949.0,96.1058,96.3952,95.7965,95.9961,22949.0
2025-04-15 10:10:00,96.3,96.67,96.13,96.13,22996.0,96.0859,96.455,95.9162,95.9162,22996.0
2025-04-15 10:20:00,96.14,96.37,95.98,96.09,15679.0,95.9262,96.1557,95.7666,95.8763,15679.0
2025-04-15 10:30:00,96.15,96.42,95.7,95.7,9034.0,95.9362,96.2056,95.4872,95.4872,9034.0
2025-04-15 10:40:00,95.7,96.06,95.66,95.9,12805.0,95.4872,95.8464,95.4473,95.6868,12805.0
2025-04-15 10:50:00,95.9,96.04,95.71,95.91,30092.0,95.6868,95.8264,95.4972,95.6967,30092.0
2025-04-15 11:00:00,95.91,96.13,95.6,95.69,25555.0,95.6967,95.9162,95.3874,95.4772,25555.0
2025-04-15 11:10:00,95.66,95.82,95.28,95.28,11857.0,95.4473,95.6069,95.0681,95.0681,11857.0
2025-04-15 11:20:00,95.27,95.41,94.78,94.82,21786.0,95.0582,95.1978,94.5693,94.6092,21786.0
2025-04-15 11:30:00,94.91,95.22,94.86,94.91,14140.0,94.699,95.0083,94.6491,94.699,14140.0
2025-04-15 11:40:00,94.98,95.04,94.8,94.92,16285.0,94.7688,94.8287,94.5892,94.7089,16285.0
2025-04-15 11:50:00,94.94,95.12,94.85,94.89,13887.0,94.7289,94.9085,94.6391,94.679,13887.0
2025-04-15 12:00:00,94.91,95.13,94.8,94.87,7208.0,94.699,94.9185,94.5892,94.659,7208.0
2025-04-15 12:10:00,94.87,95.07,94.85,94.94,12168.0,94.659,94.8586,94.6391,94.7289,12168.0
2025-04-15 12:20:00,94.96,95.16,94.89,95.05,10203.0,94.7488,94.9484,94.679,94.8386,10203.0
2025-04-15 12:30:00,95.03,95.17,95.01,95.01,7795.0,94.8187,94.9584,94.7987,94.7987,7795.0
2025-04-15 12:40:00,94.99,95.24,94.99,95.17,8227.0,94.7788,95.0282,94.7788,94.9584,8227.0
2025-04-15 12:50:00,95.09,95.12,94.95,95.04,12282.0,94.8786,94.9085,94.7389,94.8287,12282.0
2025-04-15 13:00:00,95.09,95.14,94.81,94.84,48337.0,94.8786,94.9284,94.5992,94.6291,48337.0
2025-04-15 13:10:00,94.84,94.89,94.41,94.62,16161.0,94.6291,94.679,94.2001,94.4096,16161.0
2025-04-15 13:20:00,94.55,94.56,94.36,94.42,16836.0,94.3398,94.3497,94.1502,94.2101,16836.0
2025-04-15 13:30:00,94.42,94.63,94.42,94.61,13296.0,94.2101,94.4196,94.2101,94.3996,13296.0
2025-04-15 13:40:00,94.61,94.67,94.49,94.54,9240.0,94.3996,94.4595,94.2799,94.3298,9240.0
2025-04-15 13:50:00,94.5,94.55,94.18,94.45,22125.0,94.2899,94.3398,93.9706,94.24,22125.0
2025-04-15 14:00:00,94.45,94.56,94.28,94.28,19783.0,94.24,94.3497,94.0704,94.0704,19783.0
2025-04-15 14:10:00,94.25,94.34,94.1,94.31,14917.0,94.0404,94.1302,93.8908,94.1003,14917.0
2025-04-15 14:20:00,94.33,94.59,94.24,94.44,15619.0,94.1203,94.3797,94.0305,94.23,15619.0
2025-04-15 14:30:00,94.48,94.61,94.45,94.54,13501.0,94.2699,94.3996,94.24,94.3298,13501.0
2025-04-15 14:40:00,94.52,94.86,94.51,94.75,31850.0,94.3098,94.6491,94.2999,94.5393,31850.0
2025-04-15 14:50:00,94.71,94.92,94.68,94.88,21432.0,94.4994,94.7089,94.4695,94.669,21432.0
2025-04-15 15:00:00,94.89,94.89,94.59,94.74,25711.0,94.679,94.679,94.3797,94.5293,25711.0
2025-04-15 15:10:00,94.82,95.03,94.78,94.93,23365.0,94.6092,94.8187,94.5693,94.7189,23365.0
2025-04-15 15:20:00,94.92,94.92,94.63,94.76,26051.0,94.7089,94.7089,94.4196,94.5493,26051.0
2025-04-15 15:30:00,94.83,94.87,94.51,94.65,45578.0,94.6191,94.659,94.2999,94.4395,45578.0
2025-04-15 15:40:00,94.7,94.79,94.48,94.72,35795.0,94.4894,94.5792,94.2699,94.5094,35795.0
2025-04-15 15:50:00,94.74,94.86,94.63,94.8,119029.0,94.5293,94.6491,94.4196,94.5892,119029.0
2025-04-16 09:30:00,94.95,95.93,94.38,95.55,40279.0,94.7389,95.7167,94.1701,95.3375,40279.0
2025-04-16 09:40:00,95.56,95.56,94.71,94.94,22164.0,95.3475,95.3475,94.4994,94.7289,22164.0
2025-04-16 09:50:00,94.85,95.69,94.83,95.4,16729.0,94.6391,95.4772,94.6191,95.1879,16729.0
2025-04-16 10:00:00,95.38,95.56,94.94,95.03,26019.0,95.1679,95.3475,94.7289,94.8187,26019.0
2025-04-16 10:10:00,94.99,95.08,94.31,94.51,23791.0,94.7788,94.8686,94.1003,94.2999,23791.0
2025-04-16 10:20:00,94.52,94.86,94.47,94.7,6722.0,94.3098,94.6491,94.2599,94.4894,6722.0
2025-04-16 10:30:00,94.76,95.01,94.5,94.6,9300.0,94.5493,94.7987,94.2899,94.3897,9300.0
2025-04-16 10:40:00,94.57,94.62,94.32,94.33,10353.0,94.3597,94.4096,94.1103,94.1203,10353.0
2025-04-16 10:50:00,94.37,94.42,94.15,94.21,8884.0,94.1602,94.2101,93.9407,94.0005,8884.0
2025-04-16 11:00:00,94.22,94.49,94.21,94.45,15904.0,94.0105,94.2799,94.0005,94.24,15904.0
2025-04-16 11:10:00,94.45,94.46,94.26,94.33,8863.0,94.24,94.25,94.0504,94.1203,8863.0
2025-04-16 11:20:00,94.33,94.76,94.33,94.63,12030.0,94.1203,94.5493,94.1203,94.4196,12030.0
2025-04-16 11:30:00,94.63,94.8,94.58,94.76,9833.0,94.4196,94.5892,94.3697,94.5493,9833.0
2025-04-16 11:40:00,94.77,94.85,94.41,94.41,5994.0,94.5593,94.6391,94.2001,94.2001,5994.0
2025-04-16 11:50:00,94.39,94.51,94.16,94.2,8275.0,94.1801,94.2999,93.9506,93.9905,8275.0
2025-04-16 12:00:00,94.23,94.3,93.91,94.01,8313.0,94.0205,94.0903,93.7012,93.801,8313.0
2025-04-16 12:10:00,94.04,94.12,93.93,93.96,7188.0,93.8309,93.9107,93.7211,93.7511,7188.0
2025-04-16 12:20:00,94.0,94.03,93.87,93.9,12984.0,93.791,93.8209,93.6613,93.6912,12984.0
2025-04-16 12:30:00,93.88,94.1,93.7,93.78,11928.0,93.6713,93.8908,93.4917,93.5715,11928.0
2025-04-16 12:40:00,93.72,93.82,93.62,93.8,14953.0,93.5116,93.6114,93.4118,93.5914,14953.0
2025-04-16 12:50:00,93.75,93.84,93.68,93.76,15367.0,93.5415,93.6313,93.4717,93.5515,15367.0
2025-04-16 13:00:00,93.71,93.82,93.56,93.68,16550.0,93.5016,93.6114,93.352,93.4717,16550.0
2025-04-16 13:10:00,93.7,93.88,93.63,93.63,15702.0,93.4917,93.6713,93.4218,93.4218,15702.0
2025-04-16 13:20:00,93.67,93.73,93.43,93.56,16614.0,93.4617,93.5216,93.2223,93.352,16614.0
2025-04-16 13:30:00,93.56,93.57,92.92,92.99,26322.0,93.352,93.3619,92.7134,92.7832,26322.0
2025-04-16 13:40:00,92.97,92.97,92.42,92.46,20007.0,92.7633,92.7633,92.2145,92.2544,20007.0
2025-04-16 13:50:00,92.46,92.55,92.28,92.36,12719.0,92.2544,92.3442,92.0748,92.1546,12719.0
2025-04-16 14:00:00,92.36,92.61,92.2,92.45,15553.0,92.1546,92.4041,91.995,92.2444,15553.0
2025-04-16 14:10:00,92.52,92.79,92.5,92.58,12908.0,92.3143,92.5837,92.2943,92.3741,12908.0
2025-04-16 14:20:00,92.57,92.84,92.51,92.77,13553.0,92.3642,92.6336,92.3043,92.5637,13553.0
2025-04-16 14:30:00,92.67,92.69,92.3,92.4,17227.0,92.4639,92.4839,92.0948,92.1945,17227.0
2025-04-16 14:40:00,92.4,92.61,92.34,92.5,23964.0,92.1945,92.4041,92.1347,92.2943,23964.0
2025-04-16 14:50:00,92.48,92.53,92.16,92.23,21737.0,92.2744,92.3243,91.9551,92.0249,21737.0
2025-04-16 15:00:00,92.23,92.36,92.15,92.15,20201.0,92.0249,92.1546,91.9451,91.9451,20201.0
2025-04-16 15:10:00,92.15,92.48,92.1,92.19,24923.0,91.9451,92.2744,91.8952,91.985,24923.0
2025-04-16 15:20:00,92.14,92.19,91.99,92.11,24167.0,91.9351,91.985,91.7855,91.9052,24167.0
2025-04-16 15:30:00,92.12,92.49,92.12,92.39,31616.0,91.9152,92.2843,91.9152,92.1846,31616.0
2025-04-16 15:40:00,92.39,92.64,92.27,92.62,44793.0,92.1846,92.434,92.0648,92.4141,44793.0
2025-04-16 15:50:00,92.68,93.04,92.55,92.87,119813.0,92.4739,92.8331,92.3442,92.6635,119813.0
2025-04-17 09:30:00,93.52,94.17,93.08,93.64,95254.0,93.3121,93.9606,92.873,93.4318,95254.0
2025-04-17 09:40:00,93.65,94.76,93.65,94.0,26357.0,93.4418,94.5493,93.4418,93.791,26357.0
2025-04-17 09:50:00,94.17,94.61,93.98,94.55,45981.0,93.9606,94.3996,93.771,94.3398,45981.0
2025-04-17 10:00:00,94.56,94.9,94.31,94.4,31536.0,94.3497,94.689,94.1003,94.1901,31536.0
2025-04-17 10:10:00,94.46,94.82,94.19,94.49,32538.0,94.25,94.6092,93.9806,94.2799,32538.0
2025-04-17 10:20:00,94.43,94.78,94.36,94.45,28241.0,94.22,94.5693,94.1502,94.24,28241.0
2025-04-17 10:30:00,94.45,94.62,93.95,93.95,23949.0,94.24,94.4096,93.7411,93.7411,23949.0
2025-04-17 10:40:00,94.03,94.44,94.02,94.38,29544.0,93.8209,94.23,93.8109,94.1701,29544.0
2025-04-17 10:50:00,94.3,94.46,94.1,94.1,19886.0,94.0903,94.25,93.8908,93.8908,19886.0
2025-04-17 11:00:00,94.17,94.92,94.17,94.66,35390.0,93.9606,94.7089,93.9606,94.4495,35390.0
2025-04-17 11:10:00,94.63,95.29,94.6,95.07,28375.0,94.4196,95.0781,94.3897,94.8586,28375.0
2025-04-17 11:20:00,95.14,95.15,94.63,94.69,13603.0,94.9284,94.9384,94.4196,94.4795,13603.0
2025-04-17 11:30:00,94.72,95.16,94.71,95.14,18991.0,94.5094,94.9484,94.4994,94.9284,18991.0
2025-04-17 11:40:00,95.16,95.18,94.65,94.71,14449.0,94.9484,94.9684,94.4395,94.4994,14449.0
2025-04-17 11:50:00,94.77,94.8,94.35,94.39,22677.0,94.5593,94.5892,94.1402,94.1801,22677.0
2025-04-17 12:00:00,94.45,95.04,94.32,94.46,23702.0,94.24,94.8287,94.1103,94.25,23702.0
2025-04-17 12:10:00,94.42,94.77,94.35,94.65,21176.0,94.2101,94.5593,94.1402,94.4395,21176.0
2025-04-17 12:20:00,94.79,94.96,94.67,94.87,14061.0,94.5792,94.7488,94.4595,94.659,14061.0
2025-04-17 12:30:00,94.88,95.08,94.74,94.78,22764.0,94.669,94.8686,94.5293,94.5693,22764.0
2025-04-17 12:40:00,94.77,95.27,94.69,95.22,26027.0,94.5593,95.0582,94.4795,95.0083,26027.0
2025-04-17 12:50:00,95.22,95.59,95.06,95.28,39603.0,95.0083,95.3774,94.8486,95.0681,39603.0
2025-04-17 13:00:00,95.28,95.41,95.12,95.22,11892.0,95.0681,95.1978,94.9085,95.0083,11892.0
2025-04-17 13:10:00,95.15,95.17,94.71,94.74,23097.0,94.9384,94.9584,94.4994,94.5293,23097.0
2025-04-17 13:20:00,94.71,95.04,94.6,94.78,23719.0,94.4994,94.8287,94.3897,94.5693,23719.0
2025-04-17 13:30:00,94.78,95.15,94.78,94.91,40621.0,94.5693,94.9384,94.5693,94.699,40621.0
2025-04-17 13:40:00,94.84,95.13,94.72,94.99,32682.0,94.6291,94.9185,94.5094,94.7788,32682.0
2025-04-17 13:50:00,95.02,95.33,95.02,95.15,19013.0,94.8087,95.118,94.8087,94.9384,19013.0
2025-04-17 14:00:00,95.16,95.36,95.16,95.24,20024.0,94.9484,95.148,94.9484,95.0282,20024.0
2025-04-17 14:10:00,95.26,95.28,95.04,95.26,20838.0,95.0482,95.0681,94.8287,95.0482,20838.0
2025-04-17 14:20:00,95.22,95.26,95.13,95.13,16721.0,95.0083,95.0482,94.9185,94.9185,16721.0
2025-04-17 14:30:00,95.15,95.44,95.15,95.44,53140.0,94.9384,95.2278,94.9384,95.2278,53140.0
2025-04-17 14:40:00,95.44,95.45,95.06,95.12,22834.0,95.2278,95.2378,94.8486,94.9085,22834.0
2025-04-17 14:50:00,95.1,95.33,94.88,94.88,24120.0,94.8885,95.118,94.669,94.669,24120.0
2025-04-17 15:00:00,94.93,95.05,94.65,94.7,26118.0,94.7189,94.8386,94.4395,94.4894,26118.0
2025-04-17 15:10:00,94.7,94.71,94.4,94.49,22779.0,94.4894,94.4994,94.1901,94.2799,22779.0
2025-04-17 15:20:00,94.49,94.78,94.47,94.58,20736.0,94.2799,94.5693,94.2599,94.3697,20736.0
2025-04-17 15:30:00,94.61,94.87,94.61,94.83,31156.0,94.3996,94.659,94.3996,94.6191,31156.0
2025-04-17 15:40:00,94.8,94.97,94.65,94.7,32341.0,94.5892,94.7588,94.4395,94.4894,32341.0
2025-04-17 15:50:00,94.66,95.0,94.36,94.96,157425.0,94.4495,94.7888,94.1502,94.7488,157425.0
2025-04-21 09:30:00,94.03,94.26,93.29,93.8,52416.0,93.8209,94.0504,93.0826,93.5914,52416.0
2025-04-21 09:40:00,93.83,93.85,93.19,93.36,32170.0,93.6214,93.6413,92.9828,93.1524,32170.0
2025-04-21 09:50:00,93.43,93.5,92.92,92.92,10507.0,93.2223,93.2921,92.7134,92.7134,10507.0
2025-04-21 10:00:00,92.81,93.34,92.81,92.87,12223.0,92.6036,93.1325,92.6036,92.6635,12223.0
2025-04-21 10:10:00,92.96,93.01,92.69,92.69,24771.0,92.7533,92.8032,92.4839,92.4839,24771.0
2025-04-21 10:20:00,92.69,93.07,92.62,93.07,12733.0,92.4839,92.8631,92.4141,92.8631,12733.0
2025-04-21 10:30:00,93.05,93.31,93.0,93.31,12110.0,92.8431,93.1025,92.7932,93.1025,12110.0
2025-04-21 10:40:00,93.34,93.46,93.08,93.17,12943.0,93.1325,93.2522,92.873,92.9628,12943.0
2025-04-21 10:50:00,93.1,93.32,92.97,92.98,14495.0,92.893,93.1125,92.7633,92.7733,14495.0
2025-04-21 11:00:00,93.02,93.15,92.9,92.94,11850.0,92.8132,92.9429,92.6934,92.7333,11850.0
2025-04-21 11:10:00,92.87,93.09,92.81,93.09,24799.0,92.6635,92.883,92.6036,92.883,24799.0
2025-04-21 11:20:00,93.05,93.09,92.83,92.92,9203.0,92.8431,92.883,92.6236,92.7134,9203.0
2025-04-21 11:30:00,92.92,92.96,92.52,92.63,12979.0,92.7134,92.7533,92.3143,92.424,12979.0
2025-04-21 11:40:00,92.69,92.72,92.41,92.55,7263.0,92.4839,92.5138,92.2045,92.3442,7263.0
2025-04-21 11:50:00,92.48,92.61,92.36,92.49,17205.0,92.2744,92.4041,92.1546,92.2843,17205.0
2025-04-21 12:00:00,92.49,92.7,92.48,92.64,7872.0,92.2843,92.4939,92.2744,92.434,7872.0
2025-04-21 12:10:00,92.66,92.78,92.59,92.67,16428.0,92.454,92.5737,92.3841,92.4639,16428.0
2025-04-21 12:20:00,92.65,92.68,92.28,92.28,38001.0,92.444,92.4739,92.0748,92.0748,38001.0
2025-04-21 12:30:00,92.26,92.64,92.25,92.63,18960.0,92.0549,92.434,92.0449,92.424,18960.0
2025-04-21 12:40:00,92.62,92.68,92.4,92.54,21065.0,92.4141,92.4739,92.1945,92.3342,21065.0
2025-04-21 12:50:00,92.5,92.5,92.25,92.34,18618.0,92.2943,92.2943,92.0449,92.1347,18618.0
2025-04-21 13:00:00,92.34,92.4,91.91,92.09,18902.0,92.1347,92.1945,91.7056,91.8852,18902.0
2025-04-21 13:10:00,92.09,92.1,91.76,92.04,83191.0,91.8852,91.8952,91.556,91.8353,83191.0
2025-04-21 13:20:00,92.01,92.07,91.88,91.91,23982.0,91.8054,91.8653,91.6757,91.7056,23982.0
2025-04-21 13:30:00,91.97,92.15,91.91,92.06,27703.0,91.7655,91.9451,91.7056,91.8553,27703.0
2025-04-21 13:40:00,92.06,92.27,91.92,91.98,64131.0,91.8553,92.0648,91.7156,91.7755,64131.0
2025-04-21 13:50:00,92.01,92.22,91.97,92.18,17783.0,91.8054,92.0149,91.7655,91.975,17783.0
2025-04-21 14:00:00,92.16,92.22,92.04,92.06,19327.0,91.9551,92.0149,91.8353,91.8553,19327.0
2025-04-21 14:10:00,92.04,92.37,92.0,92.25,28983.0,91.8353,92.1646,91.7954,92.0449,28983.0
2025-04-21 14:20:00,92.21,92.32,92.12,92.28,35884.0,92.005,92.1147,91.9152,92.0748,35884.0
2025-04-21 14:30:00,92.29,92.43,92.13,92.3,36255.0,92.0848,92.2245,91.9251,92.0948,36255.0
2025-04-21 14:40:00,92.3,92.38,92.14,92.26,37490.0,92.0948,92.1746,91.9351,92.0549,37490.0
2025-04-21 14:50:00,92.26,92.34,92.11,92.21,26128.0,92.0549,92.1347,91.9052,92.005,26128.0
2025-04-21 15:00:00,92.22,92.41,92.19,92.34,34509.0,92.0149,92.2045,91.985,92.1347,34509.0
2025-04-21 15:10:00,92.33,92.6,92.33,92.56,31254.0,92.1247,92.3941,92.1247,92.3542,31254.0
2025-04-21 15:20:00,92.52,92.56,92.28,92.31,50632.0,92.3143,92.3542,92.0748,92.1047,50632.0
2025-04-21 15:30:00,92.34,92.7,92.24,92.68,55666.0,92.1347,92.4939,92.0349,92.4739,55666.0
2025-04-21 15:40:00,92.68,92.9,92.48,92.74,107763.0,92.4739,92.6934,92.2744,92.5338,107763.0
2025-04-21 15:50:00,92.72,93.15,92.62,92.97,362459.0,92.5138,92.9429,92.4141,92.7633,362459.0
2025-04-22 09:30:00,96.0,99.06,94.93,98.77,92633.0,95.7865,98.8397,94.7189,98.5504,92633.0
2025-04-22 09:40:00,99.06,99.82,98.69,99.17,61085.0,98.8397,99.598,98.4706,98.9495,61085.0
2025-04-22 09:50:00,99.16,99.24,98.63,98.91,38612.0,98.9395,99.0193,98.4107,98.6901,38612.0
2025-04-22 10:00:00,98.91,99.49,98.62,99.01,29745.0,98.6901,99.2688,98.4007,98.7898,29745.0
2025-04-22 10:10:00,99.0,99.36,98.46,98.6,17408.0,98.7799,99.1391,98.2411,98.3808,17408.0
2025-04-22 10:20:00,98.51,98.68,98.23,98.68,23517.0,98.291,98.4606,98.0116,98.4606,23517.0
2025-04-22 10:30:00,98.66,98.9,98.49,98.76,19219.0,98.4406,98.6801,98.271,98.5404,19219.0
2025-04-22 10:40:00,98.75,99.28,98.6,98.64,41928.0,98.5304,99.0592,98.3808,98.4207,41928.0
2025-04-22 10:50:00,98.64,99.28,98.45,99.23,21769.0,98.4207,99.0592,98.2311,99.0094,21769.0
2025-04-22 11:00:00,99.23,99.63,99.21,99.53,18041.0,99.0094,99.4085,98.9894,99.3087,18041.0
2025-04-22 11:10:00,99.53,100.2,99.49,100.16,25029.0,99.3087,99.9772,99.2688,99.9373,25029.0
2025-04-22 11:20:00,100.08,100.25,99.88,100.14,25240.0,99.8575,100.0271,99.6579,99.9173,25240.0
2025-04-22 11:30:00,100.15,100.42,99.85,99.88,36000.0,99.9273,100.1967,99.628,99.6579,36000.0
2025-04-22 11:40:00,99.91,100.08,99.64,99.87,21142.0,99.6878,99.8575,99.4184,99.6479,21142.0
2025-04-22 11:50:00,99.87,100.4,99.86,100.2,21222.0,99.6479,100.1768,99.638,99.9772,21222.0
2025-04-22 12:00:00,100.29,100.91,100.29,100.67,22653.0,100.067,100.6856,100.067,100.4462,22653.0
2025-04-22 12:10:00,100.78,101.12,100.62,100.81,23386.0,100.5559,100.8952,100.3963,100.5858,23386.0
2025-04-22 12:20:00,100.84,101.01,100.6,100.99,33696.0,100.6158,100.7854,100.3763,100.7654,33696.0
2025-04-22 12:30:00,100.95,100.95,100.38,100.42,20770.0,100.7255,100.7255,100.1568,100.1967,20770.0
2025-04-22 12:40:00,100.42,100.54,100.21,100.43,14941.0,100.1967,100.3164,99.9872,100.2067,14941.0
2025-04-22 12:50:00,100.43,100.77,100.37,100.56,15658.0,100.2067,100.5459,100.1468,100.3364,15658.0
2025-04-22 13:00:00,100.65,100.79,100.41,100.57,22060.0,100.4262,100.5659,100.1867,100.3464,22060.0
2025-04-22 13:10:00,100.53,100.58,99.78,100.13,40010.0,100.3065,100.3564,99.5581,99.9074,40010.0
2025-04-22 13:20:00,100.22,100.22,99.55,99.63,31952.0,99.9972,99.9972,99.3286,99.4085,31952.0
2025-04-22 13:30:00,99.71,99.95,99.52,99.75,21364.0,99.4883,99.7278,99.2987,99.5282,21364.0
2025-04-22 13:40:00,99.84,99.87,99.64,99.84,17427.0,99.618,99.6479,99.4184,99.618,17427.0
2025-04-22 13:50:00,99.85,99.92,99.69,99.84,35837.0,99.628,99.6978,99.4683,99.618,35837.0
2025-04-22 14:00:00,99.77,100.49,99.75,100.48,21350.0,99.5482,100.2666,99.5282,100.2566,21350.0
2025-04-22 14:10:00,100.48,100.82,100.33,100.73,60075.0,100.2566,100.5958,100.1069,100.506,60075.0
2025-04-22 14:20:00,100.73,100.85,100.59,100.82,29769.0,100.506,100.6258,100.3663,100.5958,29769.0
2025-04-22 14:30:00,100.8,101.0,100.75,100.93,36194.0,100.5759,100.7754,100.526,100.7056,36194.0
2025-04-22 14:40:00,100.93,101.13,100.91,101.09,40370.0,100.7056,100.9051,100.6856,100.8652,40370.0
2025-04-22 14:50:00,101.09,101.42,101.06,101.37,45410.0,100.8652,101.1945,100.8353,101.1446,45410.0
2025-04-22 15:00:00,101.37,101.37,100.67,100.8,32179.0,101.1446,101.1446,100.4462,100.5759,32179.0
2025-04-22 15:10:00,100.77,100.78,100.48,100.48,24108.0,100.5459,100.5559,100.2566,100.2566,24108.0
2025-04-22 15:20:00,100.46,100.52,100.13,100.36,48541.0,100.2366,100.2965,99.9074,100.1368,48541.0
2025-04-22 15:30:00,100.38,100.81,100.36,100.36,72544.0,100.1568,100.5858,100.1368,100.1368,72544.0
2025-04-22 15:40:00,100.36,100.75,100.34,100.68,45054.0,100.1368,100.526,100.1169,100.4561,45054.0
2025-04-22 15:50:00,100.68,101.08,100.38,100.88,348404.0,100.4561,100.8552,100.1568,100.6557,348404.0
2025-04-23 09:30:00,103.67,104.72,103.13,104.29,62257.0,103.4395,104.4871,102.9007,104.0581,62257.0
2025-04-23 09:40:00,104.31,105.62,104.31,105.34,54841.0,104.0781,105.3851,104.0781,105.1058,54841.0
2025-04-23 09:50:00,105.29,105.37,104.36,104.5,38503.0,105.0559,105.1357,104.1279,104.2676,38503.0
2025-04-23 10:00:00,104.56,104.98,103.87,104.87,42516.0,104.3275,104.7466,103.639,104.6368,42516.0
2025-04-23 10:10:00,104.98,105.13,103.74,104.07,38431.0,104.7466,104.8962,103.5093,103.8386,38431.0
2025-04-23 10:20:00,104.07,104.16,103.57,104.13,19280.0,103.8386,103.9284,103.3397,103.8985,19280.0
2025-04-23 10:30:00,104.12,104.14,103.15,103.15,32840.0,103.8885,103.9084,102.9206,102.9206,32840.0
2025-04-23 10:40:00,103.28,103.62,103.12,103.45,21439.0,103.0503,103.3896,102.8907,103.22,21439.0
2025-04-23 10:50:00,103.45,103.8,103.31,103.44,14110.0,103.22,103.5692,103.0803,103.21,14110.0
2025-04-23 11:00:00,103.52,103.71,103.12,103.45,23456.0,103.2898,103.4794,102.8907,103.22,23456.0
2025-04-23 11:10:00,103.48,103.6,103.19,103.3,16643.0,103.2499,103.3696,102.9605,103.0703,16643.0
2025-04-23 11:20:00,103.19,103.23,102.65,102.76,20051.0,102.9605,103.0005,102.4218,102.5315,20051.0
2025-04-23 11:30:00,102.75,102.79,102.28,102.73,14666.0,102.5215,102.5614,102.0526,102.5016,14666.0
2025-04-23 11:40:00,102.8,102.8,101.93,101.94,11487.0,102.5714,102.5714,101.7034,101.7133,11487.0
2025-04-23 11:50:00,101.99,102.18,101.63,101.88,21447.0,101.7632,101.9528,101.404,101.6535,21447.0
2025-04-23 12:00:00,101.91,101.93,101.29,101.29,20144.0,101.6834,101.7034,101.0648,101.0648,20144.0
2025-04-23 12:10:00,101.33,101.46,101.15,101.15,14092.0,101.1047,101.2344,100.9251,100.9251,14092.0
2025-04-23 12:20:00,101.15,101.53,101.1,101.53,10394.0,100.9251,101.3042,100.8752,101.3042,10394.0
2025-04-23 12:30:00,101.58,101.91,101.5,101.67,13290.0,101.3541,101.6834,101.2743,101.4439,13290.0
2025-04-23 12:40:00,101.61,101.75,101.28,101.45,9831.0,101.3841,101.5238,101.0548,101.2244,9831.0
2025-04-23 12:50:00,101.36,101.67,101.33,101.65,13761.0,101.1346,101.4439,101.1047,101.424,13761.0
2025-04-23 13:00:00,101.65,101.93,101.23,101.77,27552.0,101.424,101.7034,101.0049,101.5437,27552.0
2025-04-23 13:10:00,101.74,102.06,101.67,101.95,25232.0,101.5138,101.8331,101.4439,101.7233,25232.0
2025-04-23 13:20:00,101.97,102.04,101.81,101.82,9450.0,101.7433,101.8131,101.5836,101.5936,9450.0
2025-04-23 13:30:00,101.89,102.01,101.69,101.71,14525.0,101.6634,101.7832,101.4639,101.4838,14525.0
2025-04-23 13:40:00,101.78,101.8,101.56,101.68,23193.0,101.5537,101.5736,101.3342,101.4539,23193.0
2025-04-23 13:50:00,101.66,101.92,101.5,101.75,15039.0,101.434,101.6934,101.2743,101.5238,15039.0
2025-04-23 14:00:00,101.75,101.79,101.4,101.75,21106.0,101.5238,101.5637,101.1745,101.5238,21106.0
2025-04-23 14:10:00,101.74,101.89,101.55,101.76,31115.0,101.5138,101.6634,101.3242,101.5337,31115.0
2025-04-23 14:20:00,101.74,101.86,101.39,101.41,16629.0,101.5138,101.6335,101.1646,101.1845,16629.0
2025-04-23 14:30:00,101.48,101.71,101.47,101.56,13957.0,101.2544,101.4838,101.2444,101.3342,13957.0
2025-04-23 14:40:00,101.56,101.56,101.37,101.46,15589.0,101.3342,101.3342,101.1446,101.2344,15589.0
2025-04-23 14:50:00,101.42,101.46,100.95,101.17,21365.0,101.1945,101.2344,100.7255,100.945,21365.0
2025-04-23 15:00:00,101.19,101.36,101.06,101.08,15484.0,100.965,101.1346,100.8353,100.8552,15484.0
2025-04-23 15:10:00,101.08,101.24,101.01,101.09,31443.0,100.8552,101.0149,100.7854,100.8652,31443.0
2025-04-23 15:20:00,101.14,101.16,100.87,100.94,26394.0,100.9151,100.9351,100.6457,100.7156,26394.0
2025-04-23 15:30:00,100.92,101.36,100.91,100.95,47766.0,100.6956,101.1346,100.6856,100.7255,47766.0
2025-04-23 15:40:00,100.95,101.12,100.63,101.06,52901.0,100.7255,100.8952,100.4062,100.8353,52901.0
2025-04-23 15:50:00,101.08,101.55,101.0,101.04,249395.0,100.8552,101.3242,100.7754,100.8153,249395.0
2025-04-24 09:30:00,101.24,101.61,99.48,100.5,39663.0,101.0149,101.3841,99.2588,100.2765,39663.0
2025-04-24 09:40:00,100.51,100.87,100.34,100.8,8120.0,100.2865,100.6457,100.1169,100.5759,8120.0
2025-04-24 09:50:00,100.7,101.07,100.5,100.74,11142.0,100.4761,100.8453,100.2765,100.516,11142.0
2025-04-24 10:00:00,100.71,101.64,100.7,101.12,23199.0,100.4861,101.414,100.4761,100.8952,23199.0
2025-04-24 10:10:00,101.12,101.56,101.07,101.3,8581.0,100.8952,101.3342,100.8453,101.0748,8581.0
2025-04-24 10:20:00,101.35,101.8,101.35,101.75,7559.0,101.1246,101.5736,101.1246,101.5238,7559.0
2025-04-24 10:30:00,101.75,101.93,101.4,101.48,13219.0,101.5238,101.7034,101.1745,101.2544,13219.0
2025-04-24 10:40:00,101.49,101.64,101.31,101.64,5844.0,101.2643,101.414,101.0847,101.414,5844.0
2025-04-24 10:50:00,101.65,101.8,101.52,101.55,11810.0,101.424,101.5736,101.2943,101.3242,11810.0
2025-04-24 11:00:00,101.54,101.72,101.54,101.61,7788.0,101.3142,101.4938,101.3142,101.3841,7788.0
2025-04-24 11:10:00,101.61,101.72,101.51,101.62,6482.0,101.3841,101.4938,101.2843,101.394,6482.0
2025-04-24 11:20:00,101.67,101.67,101.43,101.48,14667.0,101.4439,101.4439,101.2045,101.2544,14667.0
2025-04-24 11:30:00,101.48,101.48,101.3,101.43,4888.0,101.2544,101.2544,101.0748,101.2045,4888.0
2025-04-24 11:40:00,101.41,101.59,101.31,101.54,23130.0,101.1845,101.3641,101.0847,101.3142,23130.0
2025-04-24 11:50:00,101.44,101.64,101.35,101.43,9562.0,101.2144,101.414,101.1246,101.2045,9562.0
2025-04-24 12:00:00,101.44,101.68,101.44,101.62,7305.0,101.2144,101.4539,101.2144,101.394,7305.0
2025-04-24 12:10:00,101.64,101.75,101.53,101.71,21808.0,101.414,101.5238,101.3042,101.4838,21808.0
2025-04-24 12:20:00,101.76,102.19,101.74,101.94,20623.0,101.5337,101.9628,101.5138,101.7133,20623.0
2025-04-24 12:30:00,101.94,102.17,101.94,102.13,8843.0,101.7133,101.9428,101.7133,101.9029,8843.0
2025-04-24 12:40:00,102.18,102.39,102.13,102.39,9974.0,101.9528,102.1623,101.9029,102.1623,9974.0
2025-04-24 12:50:00,102.4,102.47,102.22,102.25,24214.0,102.1723,102.2422,101.9927,102.0226,24214.0
2025-04-24 13:00:00,102.19,102.42,102.15,102.35,13730.0,101.9628,102.1923,101.9229,102.1224,13730.0
2025-04-24 13:10:00,102.35,102.48,102.35,102.39,22283.0,102.1224,102.2521,102.1224,102.1623,22283.0
2025-04-24 13:20:00,102.39,102.66,102.38,102.57,9976.0,102.1623,102.4317,102.1524,102.3419,9976.0
2025-04-24 13:30:00,102.61,102.94,102.61,102.94,10567.0,102.3818,102.7111,102.3818,102.7111,10567.0
2025-04-24 13:40:00,102.95,102.96,102.69,102.73,21780.0,102.7211,102.7311,102.4617,102.5016,21780.0
2025-04-24 13:50:00,102.73,102.93,102.68,102.75,26884.0,102.5016,102.7011,102.4517,102.5215,26884.0
2025-04-24 14:00:00,102.75,103.01,102.75,102.86,32646.0,102.5215,102.781,102.5215,102.6313,32646.0
2025-04-24 14:10:00,102.77,102.86,102.54,102.58,16214.0,102.5415,102.6313,102.312,102.3519,16214.0
2025-04-24 14:20:00,102.59,102.59,102.4,102.48,18705.0,102.3619,102.3619,102.1723,102.2521,18705.0
2025-04-24 14:30:00,102.48,102.63,102.41,102.57,16941.0,102.2521,102.4018,102.1823,102.3419,16941.0
2025-04-24 14:40:00,102.57,102.69,102.53,102.68,19283.0,102.3419,102.4617,102.302,102.4517,19283.0
2025-04-24 14:50:00,102.67,102.84,102.67,102.72,20543.0,102.4417,102.6113,102.4417,102.4916,20543.0
2025-04-24 15:00:00,102.68,102.78,102.57,102.72,16162.0,102.4517,102.5515,102.3419,102.4916,16162.0
2025-04-24 15:10:00,102.71,102.97,102.62,102.81,27580.0,102.4816,102.741,102.3918,102.5814,27580.0
2025-04-24 15:20:00,102.79,102.87,102.56,102.59,45870.0,102.5614,102.6413,102.332,102.3619,45870.0
2025-04-24 15:30:00,102.56,102.71,102.13,102.58,71013.0,102.332,102.4816,101.9029,102.3519,71013.0
2025-04-24 15:40:00,102.62,102.96,102.62,102.93,53583.0,102.3918,102.7311,102.3918,102.7011,53583.0
2025-04-24 15:50:00,102.9,103.16,102.8,102.84,185731.0,102.6712,102.9306,102.5714,102.6113,185731.0
2025-04-25 09:30:00,101.9,102.06,101.19,101.83,22036.0,101.6734,101.8331,100.965,101.6036,22036.0
2025-04-25 09:40:00,101.83,102.02,101.48,101.63,10496.0,101.6036,101.7932,101.2544,101.404,10496.0
2025-04-25 09:50:00,101.63,101.83,101.3,101.38,34906.0,101.404,101.6036,101.0748,101.1546,34906.0
2025-04-25 10:00:00,101.41,102.32,101.4,102.32,12003.0,101.1845,102.0925,101.1745,102.0925,12003.0
2025-04-25 10:10:00,102.32,102.41,101.94,102.03,10651.0,102.0925,102.1823,101.7133,101.8031,10651.0
2025-04-25 10:20:00,101.96,101.96,101.43,101.6,10629.0,101.7333,101.7333,101.2045,101.3741,10629.0
2025-04-25 10:30:00,101.61,101.61,101.21,101.5,13349.0,101.3841,101.3841,100.985,101.2743,13349.0
2025-04-25 10:40:00,101.49,101.64,101.45,101.59,10717.0,101.2643,101.414,101.2244,101.3641,10717.0
2025-04-25 10:50:00,101.61,101.86,101.54,101.81,7988.0,101.3841,101.6335,101.3142,101.5836,7988.0
2025-04-25 11:00:00,101.8,101.8,101.62,101.72,12601.0,101.5736,101.5736,101.394,101.4938,12601.0
2025-04-25 11:10:00,101.74,101.8,101.27,101.5,7380.0,101.5138,101.5736,101.0448,101.2743,7380.0
2025-04-25 11:20:00,101.51,101.53,101.13,101.15,8466.0,101.2843,101.3042,100.9051,100.9251,8466.0
2025-04-25 11:30:00,101.2,101.43,101.14,101.38,16212.0,100.975,101.2045,100.9151,101.1546,16212.0
2025-04-25 11:40:00,101.36,101.55,101.28,101.28,7799.0,101.1346,101.3242,101.0548,101.0548,7799.0
2025-04-25 11:50:00,101.32,101.33,100.97,100.97,13283.0,101.0947,101.1047,100.7455,100.7455,13283.0
2025-04-25 12:00:00,101.01,101.26,101.0,101.12,14247.0,100.7854,101.0348,100.7754,100.8952,14247.0
2025-04-25 12:10:00,101.14,101.24,101.1,101.23,8495.0,100.9151,101.0149,100.8752,101.0049,8495.0
2025-04-25 12:20:00,101.24,101.38,101.17,101.3,11070.0,101.0149,101.1546,100.945,101.0748,11070.0
2025-04-25 12:30:00,101.32,101.44,101.29,101.41,6362.0,101.0947,101.2144,101.0648,101.1845,6362.0
2025-04-25 12:40:00,101.38,101.55,101.27,101.35,9941.0,101.1546,101.3242,101.0448,101.1246,9941.0
2025-04-25 12:50:00,101.34,101.42,101.24,101.27,8720.0,101.1147,101.1945,101.0149,101.0448,8720.0
2025-04-25 13:00:00,101.27,101.62,101.27,101.45,8488.0,101.0448,101.394,101.0448,101.2244,8488.0
2025-04-25 13:10:00,101.5,101.58,101.38,101.58,8459.0,101.2743,101.3541,101.1546,101.3541,8459.0
2025-04-25 13:20:00,101.57,101.6,101.38,101.6,11177.0,101.3442,101.3741,101.1546,101.3741,11177.0
2025-04-25 13:30:00,101.59,101.77,101.36,101.37,16371.0,101.3641,101.5437,101.1346,101.1446,16371.0
2025-04-25 13:40:00,101.43,101.57,101.26,101.4,7731.0,101.2045,101.3442,101.0348,101.1745,7731.0
2025-04-25 13:50:00,101.37,101.41,100.76,100.88,20738.0,101.1446,101.1845,100.536,100.6557,20738.0
2025-04-25 14:00:00,100.88,101.07,100.8,101.05,15004.0,100.6557,100.8453,100.5759,100.8253,15004.0
2025-04-25 14:10:00,101.01,101.16,100.94,101.16,5470.0,100.7854,100.9351,100.7156,100.9351,5470.0
2025-04-25 14:20:00,101.14,101.38,101.13,101.29,10044.0,100.9151,101.1546,100.9051,101.0648,10044.0
2025-04-25 14:30:00,101.26,101.89,101.24,101.84,33550.0,101.0348,101.6634,101.0149,101.6136,33550.0
2025-04-25 14:40:00,101.81,101.96,101.75,101.78,27988.0,101.5836,101.7333,101.5238,101.5537,27988.0
2025-04-25 14:50:00,101.8,101.81,101.59,101.63,15797.0,101.5736,101.5836,101.3641,101.404,15797.0
2025-04-25 15:00:00,101.67,101.77,101.54,101.58,37552.0,101.4439,101.5437,101.3142,101.3541,37552.0
2025-04-25 15:10:00,101.6,101.89,101.53,101.8,27132.0,101.3741,101.6634,101.3042,101.5736,27132.0
2025-04-25 15:20:00,101.78,101.89,101.7,101.72,18284.0,101.5537,101.6634,101.4739,101.4938,18284.0
2025-04-25 15:30:00,101.72,101.72,101.3,101.52,43549.0,101.4938,101.4938,101.0748,101.2943,43549.0
2025-04-25 15:40:00,101.52,101.66,101.41,101.62,43164.0,101.2943,101.434,101.1845,101.394,43164.0
2025-04-25 15:50:00,101.62,102.01,101.59,101.89,159777.0,101.394,101.7832,101.3641,101.6634,159777.0
2025-04-28 09:30:00,101.85,103.0,101.47,102.69,26470.0,101.6235,102.771,101.2444,102.4617,26470.0
2025-04-28 09:40:00,102.77,102.96,102.1,102.41,18654.0,102.5415,102.7311,101.873,102.1823,18654.0
2025-04-28 09:50:00,102.4,102.66,102.4,102.55,5314.0,102.1723,102.4317,102.1723,102.322,5314.0
2025-04-28 10:00:00,102.5,103.16,102.49,102.87,10412.0,102.2721,102.9306,102.2621,102.6413,10412.0
2025-04-28 10:10:00,102.91,103.04,102.78,103.0,12151.0,102.6812,102.8109,102.5515,102.771,12151.0
2025-04-28 10:20:00,103.0,103.1,102.81,102.84,10653.0,102.771,102.8707,102.5814,102.6113,10653.0
2025-04-28 10:30:00,102.85,103.05,102.64,103.03,15571.0,102.6213,102.8209,102.4118,102.8009,15571.0
2025-04-28 10:40:00,103.05,103.05,102.65,102.7,6497.0,102.8209,102.8209,102.4218,102.4716,6497.0
2025-04-28 10:50:00,102.7,102.72,102.01,102.04,18064.0,102.4716,102.4916,101.7832,101.8131,18064.0
2025-04-28 11:00:00,102.06,102.16,101.69,101.75,10536.0,101.8331,101.9328,101.4639,101.5238,10536.0
2025-04-28 11:10:00,101.82,102.18,101.81,102.09,12535.0,101.5936,101.9528,101.5836,101.863,12535.0
2025-04-28 11:20:00,102.09,102.1,101.66,101.72,14613.0,101.863,101.873,101.434,101.4938,14613.0
2025-04-28 11:30:00,101.76,101.94,101.68,101.69,7911.0,101.5337,101.7133,101.4539,101.4639,7911.0
2025-04-28 11:40:00,101.71,101.84,101.56,101.63,25707.0,101.4838,101.6136,101.3342,101.404,25707.0
2025-04-28 11:50:00,101.63,101.74,101.55,101.64,27394.0,101.404,101.5138,101.3242,101.414,27394.0
2025-04-28 12:00:00,101.69,101.72,101.42,101.48,17680.0,101.4639,101.4938,101.1945,101.2544,17680.0
2025-04-28 12:10:00,101.49,101.88,101.45,101.82,18897.0,101.2643,101.6535,101.2244,101.5936,18897.0
2025-04-28 12:20:00,101.85,101.85,101.47,101.55,7013.0,101.6235,101.6235,101.2444,101.3242,7013.0
2025-04-28 12:30:00,101.55,101.7,101.54,101.66,14745.0,101.3242,101.4739,101.3142,101.434,14745.0
2025-04-28 12:40:00,101.65,101.84,101.64,101.8,13547.0,101.424,101.6136,101.414,101.5736,13547.0
2025-04-28 12:50:00,101.8,101.85,101.69,101.79,11661.0,101.5736,101.6235,101.4639,101.5637,11661.0
2025-04-28 13:00:00,101.76,101.81,101.29,101.3,24210.0,101.5337,101.5836,101.0648,101.0748,24210.0
2025-04-28 13:10:00,101.28,101.58,101.28,101.58,11901.0,101.0548,101.3541,101.0548,101.3541,11901.0
2025-04-28 13:20:00,101.58,101.62,101.34,101.34,20751.0,101.3541,101.394,101.1147,101.1147,20751.0
2025-04-28 13:30:00,101.34,101.49,101.3,101.4,11951.0,101.1147,101.2643,101.0748,101.1745,11951.0
2025-04-28 13:40:00,101.42,101.53,101.33,101.5,9074.0,101.1945,101.3042,101.1047,101.2743,9074.0
2025-04-28 13:50:00,101.51,101.63,101.5,101.61,11136.0,101.2843,101.404,101.2743,101.3841,11136.0
2025-04-28 14:00:00,101.64,101.84,101.64,101.84,26089.0,101.414,101.6136,101.414,101.6136,26089.0
2025-04-28 14:10:00,101.84,101.84,101.64,101.79,19152.0,101.6136,101.6136,101.414,101.5637,19152.0
2025-04-28 14:20:00,101.76,101.97,101.75,101.85,15002.0,101.5337,101.7433,101.5238,101.6235,15002.0
2025-04-28 14:30:00,101.92,101.98,101.88,101.92,11901.0,101.6934,101.7532,101.6535,101.6934,11901.0
2025-04-28 14:40:00,101.93,102.32,101.93,102.23,35214.0,101.7034,102.0925,101.7034,102.0027,35214.0
2025-04-28 14:50:00,102.23,102.34,102.1,102.18,46095.0,102.0027,102.1124,101.873,101.9528,46095.0
2025-04-28 15:00:00,102.18,102.37,102.14,102.36,24784.0,101.9528,102.1424,101.9129,102.1324,24784.0
2025-04-28 15:10:00,102.37,102.41,102.3,102.38,26906.0,102.1424,102.1823,102.0725,102.1524,26906.0
2025-04-28 15:20:00,102.38,102.51,102.36,102.42,37270.0,102.1524,102.2821,102.1324,102.1923,37270.0
2025-04-28 15:30:00,102.44,102.48,102.21,102.42,50982.0,102.2122,102.2521,101.9827,102.1923,50982.0
2025-04-28 15:40:00,102.4,102.69,102.38,102.64,53609.0,102.1723,102.4617,102.1524,102.4118,53609.0
2025-04-28 15:50:00,102.67,102.82,102.38,102.42,209020.0,102.4417,102.5914,102.1524,102.1923,209020.0
2025-04-29 09:30:00,101.5,102.49,101.24,102.13,20897.0,101.2743,102.2621,101.0149,101.9029,20897.0
2025-04-29 09:40:00,102.09,102.39,101.83,101.95,14114.0,101.863,102.1623,101.6036,101.7233,14114.0
2025-04-29 09:50:00,102.01,102.23,101.94,101.98,14808.0,101.7832,102.0027,101.7133,101.7532,14808.0
2025-04-29 10:00:00,101.98,102.18,101.57,101.7,17456.0,101.7532,101.9528,101.3442,101.4739,17456.0
2025-04-29 10:10:00,101.7,101.71,101.2,101.2,10526.0,101.4739,101.4838,100.975,100.975,10526.0
2025-04-29 10:20:00,101.18,101.19,100.59,100.73,7680.0,100.955,100.965,100.3663,100.506,7680.0
2025-04-29 10:30:00,100.78,101.08,100.66,101.0,34817.0,100.5559,100.8552,100.4362,100.7754,34817.0
2025-04-29 10:40:00,100.97,101.03,100.79,100.94,9822.0,100.7455,100.8054,100.5659,100.7156,9822.0
2025-04-29 10:50:00,100.86,101.18,100.83,101.15,9907.0,100.6357,100.955,100.6058,100.9251,9907.0
2025-04-29 11:00:00,101.09,101.17,100.92,101.16,9997.0,100.8652,100.945,100.6956,100.9351,9997.0
2025-04-29 11:10:00,101.15,101.23,100.97,101.05,11829.0,100.9251,101.0049,100.7455,100.8253,11829.0
2025-04-29 11:20:00,101.09,101.26,101.0,101.26,5945.0,100.8652,101.0348,100.7754,101.0348,5945.0
2025-04-29 11:30:00,101.26,101.27,101.04,101.06,7797.0,101.0348,101.0448,100.8153,100.8353,7797.0
2025-04-29 11:40:00,101.11,101.26,100.89,100.95,11716.0,100.8852,101.0348,100.6657,100.7255,11716.0
2025-04-29 11:50:00,100.92,100.98,100.74,100.77,7962.0,100.6956,100.7555,100.516,100.5459,7962.0
2025-04-29 12:00:00,100.77,101.3,100.76,101.3,8891.0,100.5459,101.0748,100.536,101.0748,8891.0
2025-04-29 12:10:00,101.28,101.57,101.28,101.51,23727.0,101.0548,101.3442,101.0548,101.2843,23727.0
2025-04-29 12:20:00,101.53,101.59,101.4,101.51,18963.0,101.3042,101.3641,101.1745,101.2843,18963.0
2025-04-29 12:30:00,101.55,101.62,101.51,101.58,13371.0,101.3242,101.394,101.2843,101.3541,13371.0
2025-04-29 12:40:00,101.62,101.62,100.93,100.98,21289.0,101.394,101.394,100.7056,100.7555,21289.0
2025-04-29 12:50:00,101.06,101.14,100.94,101.02,13006.0,100.8353,100.9151,100.7156,100.7954,13006.0
2025-04-29 13:00:00,101.03,101.03,100.74,100.91,12090.0,100.8054,100.8054,100.516,100.6856,12090.0
2025-04-29 13:10:00,100.91,101.19,100.84,101.19,7464.0,100.6856,100.965,100.6158,100.965,7464.0
2025-04-29 13:20:00,101.2,101.42,101.16,101.41,5400.0,100.975,101.1945,100.9351,101.1845,5400.0
2025-04-29 13:30:00,101.42,101.63,101.42,101.6,4174.0,101.1945,101.404,101.1945,101.3741,4174.0
2025-04-29 13:40:00,101.63,101.79,101.63,101.73,8837.0,101.404,101.5637,101.404,101.5038,8837.0
2025-04-29 13:50:00,101.79,102.16,101.79,102.07,10739.0,101.5637,101.9328,101.5637,101.843,10739.0
2025-04-29 14:00:00,102.12,102.31,101.99,102.03,11156.0,101.8929,102.0825,101.7632,101.8031,11156.0
2025-04-29 14:10:00,102.03,102.07,101.89,101.96,7888.0,101.8031,101.843,101.6634,101.7333,7888.0
2025-04-29 14:20:00,102.01,102.01,101.85,101.93,8193.0,101.7832,101.7832,101.6235,101.7034,8193.0
2025-04-29 14:30:00,101.93,101.94,101.8,101.81,9978.0,101.7034,101.7133,101.5736,101.5836,9978.0
2025-04-29 14:40:00,101.84,101.94,101.76,101.77,10150.0,101.6136,101.7133,101.5337,101.5437,10150.0
2025-04-29 14:50:00,101.75,101.84,101.7,101.72,19760.0,101.5238,101.6136,101.4739,101.4938,19760.0
2025-04-29 15:00:00,101.74,101.89,101.63,101.7,31708.0,101.5138,101.6634,101.404,101.4739,31708.0
2025-04-29 15:10:00,101.68,101.79,101.68,101.72,13765.0,101.4539,101.5637,101.4539,101.4938,13765.0
2025-04-29 15:20:00,101.69,101.97,101.62,101.96,24716.0,101.4639,101.7433,101.394,101.7333,24716.0
2025-04-29 15:30:00,101.98,102.05,101.85,102.05,27127.0,101.7532,101.8231,101.6235,101.8231,27127.0
2025-04-29 15:40:00,102.03,102.07,101.84,101.94,33926.0,101.8031,101.843,101.6136,101.7133,33926.0
2025-04-29 15:50:00,101.95,102.02,101.67,101.73,138455.0,101.7233,101.7932,101.4439,101.5038,138455.0
2025-04-30 09:30:00,100.66,100.76,99.61,99.63,38230.0,100.4362,100.536,99.3885,99.4085,38230.0
2025-04-30 09:40:00,99.62,100.16,99.36,100.11,12289.0,99.3985,99.9373,99.1391,99.8874,12289.0
2025-04-30 09:50:00,100.08,100.15,99.86,99.99,16640.0,99.8575,99.9273,99.638,99.7677,16640.0
2025-04-30 10:00:00,99.99,100.31,99.82,100.18,14442.0,99.7677,100.087,99.598,99.9572,14442.0
2025-04-30 10:10:00,100.23,100.36,100.1,100.36,4977.0,100.0071,100.1368,99.8774,100.1368,4977.0
2025-04-30 10:20:00,100.33,100.58,100.24,100.58,10814.0,100.1069,100.3564,100.0171,100.3564,10814.0
2025-04-30 10:30:00,100.51,100.75,100.42,100.53,9380.0,100.2865,100.526,100.1967,100.3065,9380.0
2025-04-30 10:40:00,100.47,100.54,100.15,100.46,9374.0,100.2466,100.3164,99.9273,100.2366,9374.0
2025-04-30 10:50:00,100.51,100.72,100.42,100.58,10621.0,100.2865,100.496,100.1967,100.3564,10621.0
2025-04-30 11:00:00,100.59,101.1,100.59,101.1,6110.0,100.3663,100.8752,100.3663,100.8752,6110.0
2025-04-30 11:10:00,101.19,101.65,101.01,101.52,8021.0,100.965,101.424,100.7854,101.2943,8021.0
2025-04-30 11:20:00,101.45,101.58,101.36,101.42,15002.0,101.2244,101.3541,101.1346,101.1945,15002.0
2025-04-30 11:30:00,101.41,101.7,101.34,101.61,13936.0,101.1845,101.4739,101.1147,101.3841,13936.0
2025-04-30 11:40:00,101.61,101.94,101.56,101.83,13116.0,101.3841,101.7133,101.3342,101.6036,13116.0
2025-04-30 11:50:00,101.8,101.8,101.53,101.67,9726.0,101.5736,101.5736,101.3042,101.4439,9726.0
2025-04-30 12:00:00,101.58,101.77,101.48,101.48,6948.0,101.3541,101.5437,101.2544,101.2544,6948.0
2025-04-30 12:10:00,101.44,101.45,101.27,101.3,11364.0,101.2144,101.2244,101.0448,101.0748,11364.0
2025-04-30 12:20:00,101.26,101.29,101.01,101.02,5679.0,101.0348,101.0648,100.7854,100.7954,5679.0
2025-04-30 12:30:00,101.01,101.23,100.89,101.23,9687.0,100.7854,101.0049,100.6657,101.0049,9687.0
2025-04-30 12:40:00,101.24,101.36,101.23,101.29,3920.0,101.0149,101.1346,101.0049,101.0648,3920.0
2025-04-30 12:50:00,101.23,101.38,101.2,101.37,8888.0,101.0049,101.1546,100.975,101.1446,8888.0
2025-04-30 13:00:00,101.33,101.42,101.14,101.18,17587.0,101.1047,101.1945,100.9151,100.955,17587.0
2025-04-30 13:10:00,101.14,101.34,101.05,101.27,8532.0,100.9151,101.1147,100.8253,101.0448,8532.0
2025-04-30 13:20:00,101.24,101.78,101.24,101.72,30752.0,101.0149,101.5537,101.0149,101.4938,30752.0
2025-04-30 13:30:00,101.78,102.0,101.75,101.95,5873.0,101.5537,101.7732,101.5238,101.7233,5873.0
2025-04-30 13:40:00,101.95,102.08,101.89,101.94,16118.0,101.7233,101.853,101.6634,101.7133,16118.0
2025-04-30 13:50:00,101.95,102.16,101.9,102.04,13745.0,101.7233,101.9328,101.6734,101.8131,13745.0
2025-04-30 14:00:00,102.02,102.41,101.74,101.95,33419.0,101.7932,102.1823,101.5138,101.7233,33419.0
2025-04-30 14:10:00,101.98,102.35,101.97,102.26,19203.0,101.7532,102.1224,101.7433,102.0326,19203.0
2025-04-30 14:20:00,102.34,102.35,102.02,102.09,12309.0,102.1124,102.1224,101.7932,101.863,12309.0
2025-04-30 14:30:00,102.12,102.31,101.86,101.96,12190.0,101.8929,102.0825,101.6335,101.7333,12190.0
2025-04-30 14:40:00,101.88,102.15,101.88,102.09,14765.0,101.6535,101.9229,101.6535,101.863,14765.0
2025-04-30 14:50:00,102.09,102.19,101.93,101.96,21174.0,101.863,101.9628,101.7034,101.7333,21174.0
2025-04-30 15:00:00,102.0,102.07,101.93,101.93,7641.0,101.7732,101.843,101.7034,101.7034,7641.0
2025-04-30 15:10:00,101.91,102.05,101.67,101.73,13945.0,101.6834,101.8231,101.4439,101.5038,13945.0
2025-04-30 15:20:00,101.73,101.93,101.68,101.81,20168.0,101.5038,101.7034,101.4539,101.5836,20168.0
2025-04-30 15:30:00,101.8,101.81,101.5,101.6,18837.0,101.5736,101.5836,101.2743,101.3741,18837.0
2025-04-30 15:40:00,101.68,102.16,101.62,102.15,28117.0,101.4539,101.9328,101.394,101.9229,28117.0
2025-04-30 15:50:00,102.07,102.7,102.02,102.55,133252.0,101.843,102.4716,101.7932,102.322,133252.0
2025-05-01 09:30:00,102.84,102.84,101.46,102.21,23844.0,102.6113,102.6113,101.2344,101.9827,23844.0
2025-05-01 09:40:00,102.23,102.79,102.2,102.75,15783.0,102.0027,102.5614,101.9728,102.5215,15783.0
2025-05-01 09:50:00,102.89,103.49,102.86,103.23,31719.0,102.6612,103.2599,102.6313,103.0005,31719.0
2025-05-01 10:00:00,103.33,104.02,103.3,103.34,35761.0,103.1002,103.7887,103.0703,103.1102,35761.0
2025-05-01 10:10:00,103.32,103.58,103.17,103.34,16347.0,103.0903,103.3497,102.9406,103.1102,16347.0
2025-05-01 10:20:00,103.35,103.52,103.18,103.24,14361.0,103.1202,103.2898,102.9506,103.0104,14361.0
2025-05-01 10:30:00,103.2,103.29,102.84,103.0,10884.0,102.9705,103.0603,102.6113,102.771,10884.0
2025-05-01 10:40:00,102.89,103.29,102.84,103.2,14532.0,102.6612,103.0603,102.6113,102.9705,14532.0
2025-05-01 10:50:00,103.17,103.49,103.16,103.49,9654.0,102.9406,103.2599,102.9306,103.2599,9654.0
2025-05-01 11:00:00,103.44,103.65,103.39,103.65,7829.0,103.21,103.4195,103.1601,103.4195,7829.0
2025-05-01 11:10:00,103.63,103.66,103.46,103.6,13489.0,103.3996,103.4295,103.2299,103.3696,13489.0
2025-05-01 11:20:00,103.56,103.68,103.44,103.47,14041.0,103.3297,103.4495,103.21,103.2399,14041.0
2025-05-01 11:30:00,103.49,103.49,103.09,103.25,15839.0,103.2599,103.2599,102.8608,103.0204,15839.0
2025-05-01 11:40:00,103.33,103.33,102.85,102.93,6392.0,103.1002,103.1002,102.6213,102.7011,6392.0
2025-05-01 11:50:00,102.92,102.99,102.63,102.67,5539.0,102.6912,102.761,102.4018,102.4417,5539.0
2025-05-01 12:00:00,102.64,102.79,102.5,102.7,9040.0,102.4118,102.5614,102.2721,102.4716,9040.0
2025-05-01 12:10:00,102.64,102.64,102.36,102.44,7439.0,102.4118,102.4118,102.1324,102.2122,7439.0
2025-05-01 12:20:00,102.45,102.57,102.3,102.48,4811.0,102.2222,102.3419,102.0725,102.2521,4811.0
2025-05-01 12:30:00,102.48,102.84,102.45,102.69,10988.0,102.2521,102.6113,102.2222,102.4617,10988.0
2025-05-01 12:40:00,102.66,102.73,102.35,102.36,11241.0,102.4317,102.5016,102.1224,102.1324,11241.0
2025-05-01 12:50:00,102.36,102.48,102.26,102.45,12420.0,102.1324,102.2521,102.0326,102.2222,12420.0
2025-05-01 13:00:00,102.45,102.71,102.34,102.7,8399.0,102.2222,102.4816,102.1124,102.4716,8399.0
2025-05-01 13:10:00,102.65,102.77,102.61,102.72,24598.0,102.4218,102.5415,102.3818,102.4916,24598.0
2025-05-01 13:20:00,102.76,102.85,102.67,102.85,6056.0,102.5315,102.6213,102.4417,102.6213,6056.0
2025-05-01 13:30:00,102.79,102.88,102.68,102.71,8841.0,102.5614,102.6512,102.4517,102.4816,8841.0
2025-05-01 13:40:00,102.7,102.74,102.31,102.36,6877.0,102.4716,102.5116,102.0825,102.1324,6877.0
2025-05-01 13:50:00,102.35,102.43,102.21,102.26,6722.0,102.1224,102.2022,101.9827,102.0326,6722.0
2025-05-01 14:00:00,102.25,102.41,102.23,102.38,8005.0,102.0226,102.1823,102.0027,102.1524,8005.0
2025-05-01 14:10:00,102.34,102.48,102.32,102.45,7937.0,102.1124,102.2521,102.0925,102.2222,7937.0
2025-05-01 14:20:00,102.44,102.44,102.04,102.26,9253.0,102.2122,102.2122,101.8131,102.0326,9253.0
2025-05-01 14:30:00,102.28,102.38,102.19,102.38,7240.0,102.0526,102.1524,101.9628,102.1524,7240.0
2025-05-01 14:40:00,102.35,102.52,102.33,102.4,15601.0,102.1224,102.292,102.1025,102.1723,15601.0
2025-05-01 14:50:00,102.4,102.5,102.31,102.42,11752.0,102.1723,102.2721,102.0825,102.1923,11752.0
2025-05-01 15:00:00,102.49,102.6,102.49,102.5,9467.0,102.2621,102.3719,102.2621,102.2721,9467.0
2025-05-01 15:10:00,102.45,102.5,102.34,102.48,14119.0,102.2222,102.2721,102.1124,102.2521,14119.0
2025-05-01 15:20:00,102.48,102.62,102.46,102.58,16957.0,102.2521,102.3918,102.2322,102.3519,16957.0
2025-05-01 15:30:00,102.59,102.81,102.56,102.78,26715.0,102.3619,102.5814,102.332,102.5515,26715.0
2025-05-01 15:40:00,102.81,102.87,102.68,102.79,30382.0,102.5814,102.6413,102.4517,102.5614,30382.0
2025-05-01 15:50:00,102.78,102.78,101.81,101.91,170764.0,102.5515,102.5515,101.5836,101.6834,170764.0
2025-05-02 09:30:00,102.8,104.2,102.31,103.82,33147.0,102.5714,103.9683,102.0825,103.5891,33147.0
2025-05-02 09:40:00,103.81,103.95,103.43,103.63,18917.0,103.5792,103.7189,103.2,103.3996,18917.0
2025-05-02 09:50:00,103.54,103.55,102.99,103.1,20209.0,103.3098,103.3197,102.761,102.8707,20209.0
2025-05-02 10:00:00,103.09,103.85,103.06,103.82,9870.0,102.8608,103.6191,102.8308,103.5891,9870.0
2025-05-02 10:10:00,103.74,104.32,103.71,104.19,20866.0,103.5093,104.088,103.4794,103.9583,20866.0
2025-05-02 10:20:00,104.22,104.28,103.73,103.87,10913.0,103.9883,104.0481,103.4993,103.639,10913.0
2025-05-02 10:30:00,103.87,103.94,103.59,103.69,5426.0,103.639,103.7089,103.3597,103.4594,5426.0
2025-05-02 10:40:00,103.7,104.04,103.64,103.86,11146.0,103.4694,103.8087,103.4095,103.6291,11146.0
2025-05-02 10:50:00,103.8,104.0,103.73,103.82,15939.0,103.5692,103.7687,103.4993,103.5891,15939.0
2025-05-02 11:00:00,103.83,104.27,103.81,104.13,19123.0,103.5991,104.0381,103.5792,103.8985,19123.0
2025-05-02 11:10:00,104.17,104.25,103.75,103.78,9030.0,103.9384,104.0182,103.5193,103.5492,9030.0
2025-05-02 11:20:00,103.77,103.83,103.17,103.24,6870.0,103.5393,103.5991,102.9406,103.0104,6870.0
2025-05-02 11:30:00,103.3,103.73,103.3,103.73,8444.0,103.0703,103.4993,103.0703,103.4993,8444.0
2025-05-02 11:40:00,103.81,103.84,103.68,103.74,3820.0,103.5792,103.6091,103.4495,103.5093,3820.0
2025-05-02 11:50:00,103.84,103.91,103.8,103.83,4386.0,103.6091,103.6789,103.5692,103.5991,4386.0
2025-05-02 12:00:00,103.84,104.34,103.84,104.32,19283.0,103.6091,104.108,103.6091,104.088,19283.0
2025-05-02 12:10:00,104.32,104.58,104.28,104.58,6799.0,104.088,104.3475,104.0481,104.3475,6799.0
2025-05-02 12:20:00,104.53,104.54,104.29,104.29,5988.0,104.2976,104.3075,104.0581,104.0581,5988.0
2025-05-02 12:30:00,104.29,104.49,104.28,104.41,6452.0,104.0581,104.2577,104.0481,104.1778,6452.0
2025-05-02 12:40:00,104.41,104.48,104.34,104.48,4099.0,104.1778,104.2477,104.108,104.2477,4099.0
2025-05-02 12:50:00,104.45,104.47,104.3,104.32,7102.0,104.2177,104.2377,104.0681,104.088,7102.0
2025-05-02 13:00:00,104.29,104.43,104.19,104.19,6930.0,104.0581,104.1978,103.9583,103.9583,6930.0
2025-05-02 13:10:00,104.17,104.19,104.03,104.09,12569.0,103.9384,103.9583,103.7987,103.8585,12569.0
2025-05-02 13:20:00,104.09,104.15,103.83,103.95,22623.0,103.8585,103.9184,103.5991,103.7189,22623.0
2025-05-02 13:30:00,103.96,104.08,103.9,103.95,8769.0,103.7288,103.8486,103.669,103.7189,8769.0
2025-05-02 13:40:00,103.94,103.98,103.72,103.78,8916.0,103.7089,103.7488,103.4894,103.5492,8916.0
2025-05-02 13:50:00,103.78,104.05,103.78,103.96,5273.0,103.5492,103.8186,103.5492,103.7288,5273.0
2025-05-02 14:00:00,103.98,104.12,103.93,104.12,5433.0,103.7488,103.8885,103.6989,103.8885,5433.0
2025-05-02 14:10:00,104.09,104.21,104.06,104.15,9334.0,103.8585,103.9783,103.8286,103.9184,9334.0
2025-05-02 14:20:00,104.15,104.2,104.05,104.08,11964.0,103.9184,103.9683,103.8186,103.8486,11964.0
2025-05-02 14:30:00,104.1,104.24,104.08,104.13,13529.0,103.8685,104.0082,103.8486,103.8985,13529.0
2025-05-02 14:40:00,104.13,104.42,104.1,104.28,27669.0,103.8985,104.1878,103.8685,104.0481,27669.0
2025-05-02 14:50:00,104.24,104.26,104.08,104.17,25090.0,104.0082,104.0282,103.8486,103.9384,25090.0
2025-05-02 15:00:00,104.2,104.38,104.14,104.36,30222.0,103.9683,104.1479,103.9084,104.1279,30222.0
2025-05-02 15:10:00,104.36,104.36,104.14,104.32,11913.0,104.1279,104.1279,103.9084,104.088,11913.0
2025-05-02 15:20:00,104.36,104.57,104.35,104.52,11529.0,104.1279,104.3375,104.118,104.2876,11529.0
2025-05-02 15:30:00,104.5,104.52,104.31,104.41,26200.0,104.2676,104.2876,104.0781,104.1778,26200.0
2025-05-02 15:40:00,104.44,104.5,104.17,104.17,17002.0,104.2078,104.2676,103.9384,103.9384,17002.0
2025-05-02 15:50:00,104.16,104.58,104.08,104.47,130376.0,103.9284,104.3475,103.8486,104.2377,130376.0
2025-05-05 09:30:00,104.06,104.62,103.9,104.0,31288.0,103.8286,104.3874,103.669,103.7687,31288.0
2025-05-05 09:40:00,103.93,104.02,103.41,103.52,13099.0,103.6989,103.7887,103.1801,103.2898,13099.0
2025-05-05 09:50:00,103.54,103.77,103.31,103.73,10668.0,103.3098,103.5393,103.0803,103.4993,10668.0
2025-05-05 10:00:00,103.82,104.06,103.58,103.98,13962.0,103.5891,103.8286,103.3497,103.7488,13962.0
2025-05-05 10:10:00,104.01,104.01,103.74,103.85,9293.0,103.7787,103.7787,103.5093,103.6191,9293.0
2025-05-05 10:20:00,103.83,104.51,103.82,104.4,11682.0,103.5991,104.2776,103.5891,104.1679,11682.0
2025-05-05 10:30:00,104.4,104.65,104.37,104.52,9185.0,104.1679,104.4173,104.1379,104.2876,9185.0
2025-05-05 10:40:00,104.57,104.82,104.38,104.38,8403.0,104.3375,104.5869,104.1479,104.1479,8403.0
2025-05-05 10:50:00,104.28,104.59,104.2,104.58,7209.0,104.0481,104.3574,103.9683,104.3475,7209.0
2025-05-05 11:00:00,104.58,104.69,104.52,104.52,7681.0,104.3475,104.4572,104.2876,104.2876,7681.0
2025-05-05 11:10:00,104.57,104.68,104.3,104.44,7491.0,104.3375,104.4472,104.0681,104.2078,7491.0
2025-05-05 11:20:00,104.49,104.77,104.49,104.63,8231.0,104.2577,104.537,104.2577,104.3973,8231.0
2025-05-05 11:30:00,104.66,104.67,104.29,104.31,6256.0,104.4273,104.4373,104.0581,104.0781,6256.0
2025-05-05 11:40:00,104.38,104.48,104.24,104.45,6159.0,104.1479,104.2477,104.0082,104.2177,6159.0
2025-05-05 11:50:00,104.45,104.55,104.42,104.51,10682.0,104.2177,104.3175,104.1878,104.2776,10682.0
2025-05-05 12:00:00,104.47,104.64,104.47,104.49,5808.0,104.2377,104.4073,104.2377,104.2577,5808.0
2025-05-05 12:10:00,104.58,104.62,104.49,104.59,8640.0,104.3475,104.3874,104.2577,104.3574,8640.0
2025-05-05 12:20:00,104.58,104.69,104.45,104.61,9848.0,104.3475,104.4572,104.2177,104.3774,9848.0
2025-05-05 12:30:00,104.59,104.66,104.4,104.54,9636.0,104.3574,104.4273,104.1679,104.3075,9636.0
2025-05-05 12:40:00,104.55,104.59,104.4,104.44,4476.0,104.3175,104.3574,104.1679,104.2078,4476.0
2025-05-05 12:50:00,104.5,104.5,104.39,104.45,10129.0,104.2676,104.2676,104.1579,104.2177,10129.0
2025-05-05 13:00:00,104.41,104.43,104.28,104.38,7480.0,104.1778,104.1978,104.0481,104.1479,7480.0
2025-05-05 13:10:00,104.37,104.37,104.14,104.23,8576.0,104.1379,104.1379,103.9084,103.9982,8576.0
2025-05-05 13:20:00,104.18,104.32,104.17,104.24,14046.0,103.9483,104.088,103.9384,104.0082,14046.0
2025-05-05 13:30:00,104.2,104.42,104.16,104.41,9030.0,103.9683,104.1878,103.9284,104.1778,9030.0
2025-05-05 13:40:00,104.41,104.48,104.3,104.48,10360.0,104.1778,104.2477,104.0681,104.2477,10360.0
2025-05-05 13:50:00,104.5,104.57,104.46,104.48,20985.0,104.2676,104.3375,104.2277,104.2477,20985.0
2025-05-05 14:00:00,104.47,104.61,104.45,104.57,6656.0,104.2377,104.3774,104.2177,104.3375,6656.0
2025-05-05 14:10:00,104.57,104.6,104.45,104.57,23369.0,104.3375,104.3674,104.2177,104.3375,23369.0
2025-05-05 14:20:00,104.54,104.69,104.54,104.64,12025.0,104.3075,104.4572,104.3075,104.4073,12025.0
2025-05-05 14:30:00,104.68,104.74,104.67,104.7,8602.0,104.4472,104.5071,104.4373,104.4672,8602.0
2025-05-05 14:40:00,104.7,104.7,104.43,104.49,59488.0,104.4672,104.4672,104.1978,104.2577,59488.0
2025-05-05 14:50:00,104.48,104.71,104.44,104.71,18171.0,104.2477,104.4772,104.2078,104.4772,18171.0
2025-05-05 15:00:00,104.69,104.69,104.39,104.39,13110.0,104.4572,104.4572,104.1579,104.1579,13110.0
2025-05-05 15:10:00,104.39,104.45,104.11,104.11,14738.0,104.1579,104.2177,103.8785,103.8785,14738.0
2025-05-05 15:20:00,104.14,104.23,104.08,104.17,15063.0,103.9084,103.9982,103.8486,103.9384,15063.0
2025-05-05 15:30:00,104.14,104.2,104.03,104.07,20594.0,103.9084,103.9683,103.7987,103.8386,20594.0
2025-05-05 15:40:00,104.08,104.13,103.89,103.99,30942.0,103.8486,103.8985,103.659,103.7588,30942.0
2025-05-05 15:50:00,103.96,104.01,103.63,103.68,134936.0,103.7288,103.7787,103.3996,103.4495,134936.0
2025-05-06 09:30:00,102.62,104.1,101.73,103.48,21183.0,102.3918,103.8685,101.5038,103.2499,21183.0
2025-05-06 09:40:00,103.23,103.38,102.64,102.65,9780.0,103.0005,103.1501,102.4118,102.4218,9780.0
2025-05-06 09:50:00,102.45,102.75,102.21,102.47,18128.0,102.2222,102.5215,101.9827,102.2422,18128.0
2025-05-06 10:00:00,102.47,102.8,102.38,102.39,12610.0,102.2422,102.5714,102.1524,102.1623,12610.0
2025-05-06 10:10:00,102.43,102.5,102.19,102.23,11414.0,102.2022,102.2721,101.9628,102.0027,11414.0
2025-05-06 10:20:00,102.32,102.63,102.31,102.56,21557.0,102.0925,102.4018,102.0825,102.332,21557.0
2025-05-06 10:30:00,102.61,102.81,102.41,102.42,8682.0,102.3818,102.5814,102.1823,102.1923,8682.0
2025-05-06 10:40:00,102.38,102.49,102.17,102.45,9077.0,102.1524,102.2621,101.9428,102.2222,9077.0
2025-05-06 10:50:00,102.4,102.43,101.99,102.04,9948.0,102.1723,102.2022,101.7632,101.8131,9948.0
2025-05-06 11:00:00,102.07,102.16,101.76,101.77,12772.0,101.843,101.9328,101.5337,101.5437,12772.0
2025-05-06 11:10:00,101.82,102.08,101.76,102.03,9128.0,101.5936,101.853,101.5337,101.8031,9128.0
2025-05-06 11:20:00,102.03,102.28,102.01,102.19,7804.0,101.8031,102.0526,101.7832,101.9628,7804.0
2025-05-06 11:30:00,102.19,102.38,102.1,102.24,22790.0,101.9628,102.1524,101.873,102.0127,22790.0
2025-05-06 11:40:00,102.23,102.23,101.96,102.03,16893.0,102.0027,102.0027,101.7333,101.8031,16893.0
2025-05-06 11:50:00,102.0,102.0,101.79,101.79,10107.0,101.7732,101.7732,101.5637,101.5637,10107.0
2025-05-06 12:00:00,101.87,102.01,101.8,101.8,11799.0,101.6435,101.7832,101.5736,101.5736,11799.0
2025-05-06 12:10:00,101.8,102.42,101.8,102.21,8007.0,101.5736,102.1923,101.5736,101.9827,8007.0
2025-05-06 12:20:00,102.16,102.16,101.9,102.02,8829.0,101.9328,101.9328,101.6734,101.7932,8829.0
2025-05-06 12:30:00,102.07,102.18,102.01,102.05,5413.0,101.843,101.9528,101.7832,101.8231,5413.0
2025-05-06 12:40:00,102.02,102.04,101.6,101.63,17882.0,101.7932,101.8131,101.3741,101.404,17882.0
2025-05-06 12:50:00,101.63,101.74,101.35,101.46,7384.0,101.404,101.5138,101.1246,101.2344,7384.0
2025-05-06 13:00:00,101.48,101.74,101.46,101.74,6825.0,101.2544,101.5138,101.2344,101.5138,6825.0
2025-05-06 13:10:00,101.73,101.84,101.64,101.68,14035.0,101.5038,101.6136,101.414,101.4539,14035.0
2025-05-06 13:20:00,101.62,101.65,101.25,101.34,14225.0,101.394,101.424,101.0249,101.1147,14225.0
2025-05-06 13:30:00,101.39,101.58,101.36,101.45,6615.0,101.1646,101.3541,101.1346,101.2244,6615.0
2025-05-06 13:40:00,101.38,101.38,101.26,101.29,7968.0,101.1546,101.1546,101.0348,101.0648,7968.0
2025-05-06 13:50:00,101.36,101.36,101.25,101.28,4863.0,101.1346,101.1346,101.0249,101.0548,4863.0
2025-05-06 14:00:00,101.3,101.51,101.25,101.38,9724.0,101.0748,101.2843,101.0249,101.1546,9724.0
2025-05-06 14:10:00,101.34,101.43,101.26,101.34,11417.0,101.1147,101.2045,101.0348,101.1147,11417.0
2025-05-06 14:20:00,101.34,101.57,101.33,101.57,14295.0,101.1147,101.3442,101.1047,101.3442,14295.0
2025-05-06 14:30:00,101.53,101.54,101.4,101.41,10157.0,101.3042,101.3142,101.1745,101.1845,10157.0
2025-05-06 14:40:00,101.43,101.45,101.33,101.36,11835.0,101.2045,101.2244,101.1047,101.1346,11835.0
2025-05-06 14:50:00,101.33,101.45,101.26,101.42,8568.0,101.1047,101.2244,101.0348,101.1945,8568.0
2025-05-06 15:00:00,101.42,101.47,101.17,101.25,16083.0,101.1945,101.2444,100.945,101.0249,16083.0
2025-05-06 15:10:00,101.21,101.27,101.1,101.12,15328.0,100.985,101.0448,100.8752,100.8952,15328.0
2025-05-06 15:20:00,101.16,101.17,101.07,101.12,15595.0,100.9351,100.945,100.8453,100.8952,15595.0
2025-05-06 15:30:00,101.1,101.12,100.88,100.99,20318.0,100.8752,100.8952,100.6557,100.7654,20318.0
2025-05-06 15:40:00,100.98,101.27,100.98,101.15,34120.0,100.7555,101.0448,100.7555,100.9251,34120.0
2025-05-06 15:50:00,101.16,101.16,100.71,100.86,175063.0,100.9351,100.9351,100.4861,100.6357,175063.0
2025-05-07 09:30:00,101.95,102.14,100.84,101.15,61071.0,101.7233,101.9129,100.6158,100.9251,61071.0
2025-05-07 09:40:00,101.15,101.59,101.1,101.43,23925.0,100.9251,101.3641,100.8752,101.2045,23925.0
2025-05-07 09:50:00,101.41,101.51,101.19,101.33,10794.0,101.1845,101.2843,100.965,101.1047,10794.0
2025-05-07 10:00:00,101.35,101.58,101.3,101.48,15295.0,101.1246,101.3541,101.0748,101.2544,15295.0
2025-05-07 10:10:00,101.49,101.49,101.18,101.41,15560.0,101.2643,101.2643,100.955,101.1845,15560.0
2025-05-07 10:20:00,101.4,101.45,101.17,101.32,16224.0,101.1745,101.2244,100.945,101.0947,16224.0
2025-05-07 10:30:00,101.33,101.57,101.33,101.52,22197.0,101.1047,101.3442,101.1047,101.2943,22197.0
2025-05-07 10:40:00,101.57,101.92,101.55,101.91,7691.0,101.3442,101.6934,101.3242,101.6834,7691.0
2025-05-07 10:50:00,101.83,101.83,101.41,101.47,10035.0,101.6036,101.6036,101.1845,101.2444,10035.0
2025-05-07 11:00:00,101.36,101.57,101.26,101.55,12628.0,101.1346,101.3442,101.0348,101.3242,12628.0
2025-05-07 11:10:00,101.57,101.68,101.39,101.61,9578.0,101.3442,101.4539,101.1646,101.3841,9578.0
2025-05-07 11:20:00,101.58,101.92,101.58,101.69,18703.0,101.3541,101.6934,101.3541,101.4639,18703.0
2025-05-07 11:30:00,101.69,101.79,101.64,101.74,6531.0,101.4639,101.5637,101.414,101.5138,6531.0
2025-05-07 11:40:00,101.76,102.03,101.74,101.81,10491.0,101.5337,101.8031,101.5138,101.5836,10491.0
2025-05-07 11:50:00,101.81,102.01,101.79,101.91,8188.0,101.5836,101.7832,101.5637,101.6834,8188.0
2025-05-07 12:00:00,101.89,101.95,101.78,101.89,14033.0,101.6634,101.7233,101.5537,101.6634,14033.0
2025-05-07 12:10:00,101.86,101.97,101.8,101.84,12087.0,101.6335,101.7433,101.5736,101.6136,12087.0
2025-05-07 12:20:00,101.84,101.84,101.4,101.42,11493.0,101.6136,101.6136,101.1745,101.1945,11493.0
2025-05-07 12:30:00,101.42,101.69,101.41,101.68,17622.0,101.1945,101.4639,101.1845,101.4539,17622.0
2025-05-07 12:40:00,101.7,101.77,101.6,101.76,6401.0,101.4739,101.5437,101.3741,101.5337,6401.0
2025-05-07 12:50:00,101.72,101.96,101.72,101.84,4492.0,101.4938,101.7333,101.4938,101.6136,4492.0
2025-05-07 13:00:00,101.81,101.97,101.8,101.96,3476.0,101.5836,101.7433,101.5736,101.7333,3476.0
2025-05-07 13:10:00,101.97,102.11,101.94,102.01,6912.0,101.7433,101.883,101.7133,101.7832,6912.0
2025-05-07 13:20:00,101.97,102.1,101.94,102.01,5269.0,101.7433,101.873,101.7133,101.7832,5269.0
2025-05-07 13:30:00,102.07,102.08,101.88,101.92,6192.0,101.843,101.853,101.6535,101.6934,6192.0
2025-05-07 13:40:00,101.92,102.15,101.88,102.15,3216.0,101.6934,101.9229,101.6535,101.9229,3216.0
2025-05-07 13:50:00,102.18,102.19,101.7,101.7,5682.0,101.9528,101.9628,101.4739,101.4739,5682.0
2025-05-07 14:00:00,101.65,102.05,101.18,101.29,18477.0,101.424,101.8231,100.955,101.0648,18477.0
2025-05-07 14:10:00,101.26,101.43,101.08,101.11,19947.0,101.0348,101.2045,100.8552,100.8852,19947.0
2025-05-07 14:20:00,101.18,101.35,101.17,101.23,5478.0,100.955,101.1246,100.945,101.0049,5478.0
2025-05-07 14:30:00,101.19,101.94,101.19,101.94,12353.0,100.965,101.7133,100.965,101.7133,12353.0
2025-05-07 14:40:00,101.95,102.07,101.35,101.43,19925.0,101.7233,101.843,101.1246,101.2045,19925.0
2025-05-07 14:50:00,101.54,101.93,101.26,101.78,20584.0,101.3142,101.7034,101.0348,101.5537,20584.0
2025-05-07 15:00:00,101.72,101.72,101.35,101.48,9102.0,101.4938,101.4938,101.1246,101.2544,9102.0
2025-05-07 15:10:00,101.55,101.55,101.22,101.42,9991.0,101.3242,101.3242,100.9949,101.1945,9991.0
2025-05-07 15:20:00,101.43,101.53,101.05,101.14,19370.0,101.2045,101.3042,100.8253,100.9151,19370.0
2025-05-07 15:30:00,101.13,101.18,100.88,101.04,22373.0,100.9051,100.955,100.6557,100.8153,22373.0
2025-05-07 15:40:00,101.06,101.78,100.99,101.21,35777.0,100.8353,101.5537,100.7654,100.985,35777.0
2025-05-07 15:50:00,101.14,101.44,100.93,101.29,160323.0,100.9151,101.2144,100.7056,101.0648,160323.0
2025-05-08 09:30:00,102.45,102.9,102.12,102.58,15645.0,102.2222,102.6712,101.8929,102.3519,15645.0
2025-05-08 09:40:00,102.73,102.73,102.27,102.61,6988.0,102.5016,102.5016,102.0426,102.3818,6988.0
2025-05-08 09:50:00,102.57,102.99,102.57,102.88,6463.0,102.3419,102.761,102.3419,102.6512,6463.0
2025-05-08 10:00:00,102.75,103.04,102.6,102.77,19489.0,102.5215,102.8109,102.3719,102.5415,19489.0
2025-05-08 10:10:00,102.77,102.77,102.45,102.72,9569.0,102.5415,102.5415,102.2222,102.4916,9569.0
2025-05-08 10:20:00,102.68,102.74,102.49,102.7,6638.0,102.4517,102.5116,102.2621,102.4716,6638.0
2025-05-08 10:30:00,102.65,102.94,102.6,102.67,8390.0,102.4218,102.7111,102.3719,102.4417,8390.0
2025-05-08 10:40:00,102.74,102.89,102.66,102.71,9828.0,102.5116,102.6612,102.4317,102.4816,9828.0
2025-05-08 10:50:00,102.71,102.86,102.29,102.43,18567.0,102.4816,102.6313,102.0626,102.2022,18567.0
2025-05-08 11:00:00,102.34,102.49,102.2,102.41,7761.0,102.1124,102.2621,101.9728,102.1823,7761.0
2025-05-08 11:10:00,102.44,102.88,102.41,102.79,12354.0,102.2122,102.6512,102.1823,102.5614,12354.0
2025-05-08 11:20:00,102.84,103.56,102.77,103.42,10745.0,102.6113,103.3297,102.5415,103.19,10745.0
2025-05-08 11:30:00,103.25,103.86,103.25,103.85,10922.0,103.0204,103.6291,103.0204,103.6191,10922.0
2025-05-08 11:40:00,103.87,104.3,103.81,104.17,8055.0,103.639,104.0681,103.5792,103.9384,8055.0
2025-05-08 11:50:00,104.2,104.37,103.97,104.02,15736.0,103.9683,104.1379,103.7388,103.7887,15736.0
2025-05-08 12:00:00,104.03,104.15,103.82,103.89,8903.0,103.7987,103.9184,103.5891,103.659,8903.0
2025-05-08 12:10:00,103.97,104.17,103.92,104.17,7178.0,103.7388,103.9384,103.6889,103.9384,7178.0
2025-05-08 12:20:00,104.18,104.18,103.88,103.95,7286.0,103.9483,103.9483,103.649,103.7189,7286.0
2025-05-08 12:30:00,104.01,104.09,103.88,104.05,17345.0,103.7787,103.8585,103.649,103.8186,17345.0
2025-05-08 12:40:00,104.03,104.29,104.02,104.29,6256.0,103.7987,104.0581,103.7887,104.0581,6256.0
2025-05-08 12:50:00,104.31,104.31,104.11,104.29,7268.0,104.0781,104.0781,103.8785,104.0581,7268.0
2025-05-08 13:00:00,104.29,104.42,104.08,104.14,10373.0,104.0581,104.1878,103.8486,103.9084,10373.0
2025-05-08 13:10:00,104.12,104.16,103.74,103.9,17396.0,103.8885,103.9284,103.5093,103.669,17396.0
2025-05-08 13:20:00,103.87,103.87,103.62,103.66,17136.0,103.639,103.639,103.3896,103.4295,17136.0
2025-05-08 13:30:00,103.72,103.84,103.54,103.59,11028.0,103.4894,103.6091,103.3098,103.3597,11028.0
2025-05-08 13:40:00,103.54,103.6,103.45,103.52,8666.0,103.3098,103.3696,103.22,103.2898,8666.0
2025-05-08 13:50:00,103.46,103.51,103.2,103.21,5633.0,103.2299,103.2798,102.9705,102.9805,5633.0
2025-05-08 14:00:00,103.13,103.5,103.13,103.47,18085.0,102.9007,103.2699,102.9007,103.2399,18085.0
2025-05-08 14:10:00,103.55,103.82,103.49,103.78,26158.0,103.3197,103.5891,103.2599,103.5492,26158.0
2025-05-08 14:20:00,103.82,103.86,103.52,103.57,13209.0,103.5891,103.6291,103.2898,103.3397,13209.0
2025-05-08 14:30:00,103.6,103.91,103.6,103.86,9541.0,103.3696,103.6789,103.3696,103.6291,9541.0
2025-05-08 14:40:00,103.86,103.96,103.85,103.93,12221.0,103.6291,103.7288,103.6191,103.6989,12221.0
2025-05-08 14:50:00,103.92,104.09,103.74,103.74,24165.0,103.6889,103.8585,103.5093,103.5093,24165.0
2025-05-08 15:00:00,103.73,103.74,103.58,103.61,13829.0,103.4993,103.5093,103.3497,103.3796,13829.0
2025-05-08 15:10:00,103.58,103.76,103.53,103.76,19570.0,103.3497,103.5293,103.2998,103.5293,19570.0
2025-05-08 15:20:00,103.73,104.1,103.72,104.1,17219.0,103.4993,103.8685,103.4894,103.8685,17219.0
2025-05-08 15:30:00,104.13,104.18,103.99,104.05,29217.0,103.8985,103.9483,103.7588,103.8186,29217.0
2025-05-08 15:40:00,104.06,104.11,103.79,103.79,58977.0,103.8286,103.8785,103.5592,103.5592,58977.0
2025-05-08 15:50:00,103.76,103.8,103.32,103.39,139429.0,103.5293,103.5692,103.0903,103.1601,139429.0
2025-05-09 09:30:00,103.67,103.67,102.99,103.14,27556.0,103.4395,103.4395,102.761,102.9107,27556.0
2025-05-09 09:40:00,103.14,103.25,102.55,102.6,20845.0,102.9107,103.0204,102.322,102.3719,20845.0
2025-05-09 09:50:00,102.52,103.18,102.52,103.15,25860.0,102.292,102.9506,102.292,102.9206,25860.0
2025-05-09 10:00:00,103.12,103.4,102.98,103.3,16144.0,102.8907,103.1701,102.751,103.0703,16144.0
2025-05-09 10:10:00,103.37,103.45,103.18,103.34,14307.0,103.1401,103.22,102.9506,103.1102,14307.0
2025-05-09 10:20:00,103.28,103.36,102.94,103.0,11740.0,103.0503,103.1302,102.7111,102.771,11740.0
2025-05-09 10:30:00,103.03,103.1,102.73,102.79,19926.0,102.8009,102.8707,102.5016,102.5614,19926.0
2025-05-09 10:40:00,102.77,102.97,102.69,102.71,12552.0,102.5415,102.741,102.4617,102.4816,12552.0
2025-05-09 10:50:00,102.72,102.76,102.29,102.64,7128.0,102.4916,102.5315,102.0626,102.4118,7128.0
2025-05-09 11:00:00,102.64,102.69,102.42,102.53,14988.0,102.4118,102.4617,102.1923,102.302,14988.0
2025-05-09 11:10:00,102.56,102.79,102.53,102.74,11215.0,102.332,102.5614,102.302,102.5116,11215.0
2025-05-09 11:20:00,102.69,102.98,102.69,102.98,11519.0,102.4617,102.751,102.4617,102.751,11519.0
2025-05-09 11:30:00,102.98,103.08,102.87,103.03,6614.0,102.751,102.8508,102.6413,102.8009,6614.0
2025-05-09 11:40:00,102.99,102.99,102.79,102.85,8553.0,102.761,102.761,102.5614,102.6213,8553.0
2025-05-09 11:50:00,102.88,103.07,102.86,103.07,7413.0,102.6512,102.8408,102.6313,102.8408,7413.0
2025-05-09 12:00:00,103.07,103.07,102.82,102.83,14633.0,102.8408,102.8408,102.5914,102.6014,14633.0
2025-05-09 12:10:00,102.8,102.83,102.61,102.61,7378.0,102.5714,102.6014,102.3818,102.3818,7378.0
2025-05-09 12:20:00,102.67,102.73,102.51,102.51,5329.0,102.4417,102.5016,102.2821,102.2821,5329.0
2025-05-09 12:30:00,102.51,102.56,102.31,102.48,8806.0,102.2821,102.332,102.0825,102.2521,8806.0
2025-05-09 12:40:00,102.46,102.52,102.16,102.22,9078.0,102.2322,102.292,101.9328,101.9927,9078.0
2025-05-09 12:50:00,102.23,102.3,102.18,102.23,4683.0,102.0027,102.0725,101.9528,102.0027,4683.0
2025-05-09 13:00:00,102.23,102.29,102.05,102.14,7551.0,102.0027,102.0626,101.8231,101.9129,7551.0
2025-05-09 13:10:00,102.16,102.3,102.13,102.22,7037.0,101.9328,102.0725,101.9029,101.9927,7037.0
2025-05-09 13:20:00,102.17,102.57,102.04,102.52,23143.0,101.9428,102.3419,101.8131,102.292,23143.0
2025-05-09 13:30:00,102.54,102.65,102.41,102.61,6622.0,102.312,102.4218,102.1823,102.3818,6622.0
2025-05-09 13:40:00,102.57,102.81,102.57,102.81,5933.0,102.3419,102.5814,102.3419,102.5814,5933.0
2025-05-09 13:50:00,102.75,102.87,102.68,102.76,9267.0,102.5215,102.6413,102.4517,102.5315,9267.0
2025-05-09 14:00:00,102.75,102.76,102.68,102.71,7939.0,102.5215,102.5315,102.4517,102.4816,7939.0
2025-05-09 14:10:00,102.72,102.87,102.7,102.81,11154.0,102.4916,102.6413,102.4716,102.5814,11154.0
2025-05-09 14:20:00,102.82,102.95,102.81,102.92,10132.0,102.5914,102.7211,102.5814,102.6912,10132.0
2025-05-09 14:30:00,102.95,103.06,102.86,102.92,9189.0,102.7211,102.8308,102.6313,102.6912,9189.0
2025-05-09 14:40:00,102.95,103.09,102.94,103.06,5006.0,102.7211,102.8608,102.7111,102.8308,5006.0
2025-05-09 14:50:00,103.08,103.1,102.94,103.02,12590.0,102.8508,102.8707,102.7111,102.7909,12590.0
2025-05-09 15:00:00,103.02,103.1,102.99,103.09,8828.0,102.7909,102.8707,102.761,102.8608,8828.0
2025-05-09 15:10:00,103.05,103.11,102.92,102.99,13682.0,102.8209,102.8807,102.6912,102.761,13682.0
2025-05-09 15:20:00,102.96,102.99,102.83,102.84,15308.0,102.7311,102.761,102.6014,102.6113,15308.0
2025-05-09 15:30:00,102.86,102.91,102.71,102.73,20825.0,102.6313,102.6812,102.4816,102.5016,20825.0
2025-05-09 15:40:00,102.73,102.78,102.53,102.62,27526.0,102.5016,102.5515,102.302,102.3918,27526.0
2025-05-09 15:50:00,102.6,102.73,102.43,102.49,67581.0,102.3719,102.5016,102.2022,102.2621,67581.0
2025-05-12 09:30:00,107.29,108.39,106.61,108.37,52890.0,107.0514,108.149,106.3729,108.129,52890.0
2025-05-12 09:40:00,108.37,108.81,107.71,107.77,42175.0,108.129,108.5681,107.4705,107.5304,42175.0
2025-05-12 09:50:00,107.88,107.88,106.72,106.88,19358.0,107.6401,107.6401,106.4827,106.6423,19358.0
2025-05-12 10:00:00,106.82,107.04,106.31,106.36,22291.0,106.5825,106.802,106.0736,106.1235,22291.0
2025-05-12 10:10:00,106.32,106.38,105.64,105.91,25476.0,106.0836,106.1435,105.4051,105.6745,25476.0
2025-05-12 10:20:00,105.93,106.09,105.48,105.56,20634.0,105.6945,105.8541,105.2455,105.3253,20634.0
2025-05-12 10:30:00,105.57,106.09,105.45,106.05,16225.0,105.3353,105.8541,105.2155,105.8142,16225.0
2025-05-12 10:40:00,106.06,106.45,106.05,106.26,15318.0,105.8242,106.2133,105.8142,106.0237,15318.0
2025-05-12 10:50:00,106.28,106.35,105.55,105.55,8182.0,106.0437,106.1135,105.3153,105.3153,8182.0
2025-05-12 11:00:00,105.62,105.68,104.75,104.91,14223.0,105.3851,105.445,104.5171,104.6767,14223.0
2025-05-12 11:10:00,104.96,104.96,104.66,104.75,12714.0,104.7266,104.7266,104.4273,104.5171,12714.0
2025-05-12 11:20:00,104.76,105.09,104.53,105.09,8885.0,104.5271,104.8563,104.2976,104.8563,8885.0
2025-05-12 11:30:00,105.06,105.27,105.0,105.06,9703.0,104.8264,105.0359,104.7665,104.8264,9703.0
2025-05-12 11:40:00,105.09,105.18,104.96,105.01,6521.0,104.8563,104.9461,104.7266,104.7765,6521.0
2025-05-12 11:50:00,105.0,105.03,104.87,104.96,6418.0,104.7665,104.7965,104.6368,104.7266,6418.0
2025-05-12 12:00:00,105.0,105.33,104.96,105.33,9085.0,104.7665,105.0958,104.7266,105.0958,9085.0
2025-05-12 12:10:00,105.33,105.39,105.18,105.35,12204.0,105.0958,105.1557,104.9461,105.1157,12204.0
2025-05-12 12:20:00,105.3,105.56,105.22,105.24,17680.0,105.0659,105.3253,104.986,105.006,17680.0
2025-05-12 12:30:00,105.3,105.35,105.17,105.21,7360.0,105.0659,105.1157,104.9361,104.9761,7360.0
2025-05-12 12:40:00,105.28,105.5,105.23,105.48,4117.0,105.0459,105.2654,104.996,105.2455,4117.0
2025-05-12 12:50:00,105.5,105.75,105.5,105.74,5630.0,105.2654,105.5149,105.2654,105.5049,5630.0
2025-05-12 13:00:00,105.73,105.96,105.72,105.96,12041.0,105.4949,105.7244,105.4849,105.7244,12041.0
2025-05-12 13:10:00,105.94,105.94,105.79,105.81,8857.0,105.7044,105.7044,105.5548,105.5747,8857.0
2025-05-12 13:20:00,105.77,105.96,105.74,105.9,10051.0,105.5348,105.7244,105.5049,105.6645,10051.0
2025-05-12 13:30:00,105.98,106.16,105.98,106.05,10186.0,105.7443,105.9239,105.7443,105.8142,10186.0
2025-05-12 13:40:00,106.05,106.13,106.03,106.1,7313.0,105.8142,105.894,105.7942,105.8641,7313.0
2025-05-12 13:50:00,106.11,106.21,106.06,106.08,9510.0,105.8741,105.9738,105.8242,105.8441,9510.0
2025-05-12 14:00:00,106.08,106.15,106.04,106.11,7660.0,105.8441,105.914,105.8042,105.8741,7660.0
2025-05-12 14:10:00,106.09,106.44,106.09,106.44,6624.0,105.8541,106.2033,105.8541,106.2033,6624.0
2025-05-12 14:20:00,106.44,106.44,106.26,106.33,12807.0,106.2033,106.2033,106.0237,106.0936,12807.0
2025-05-12 14:30:00,106.36,106.5,106.36,106.45,18315.0,106.1235,106.2632,106.1235,106.2133,18315.0
2025-05-12 14:40:00,106.46,106.48,106.4,106.41,10651.0,106.2233,106.2432,106.1634,106.1734,10651.0
2025-05-12 14:50:00,106.44,106.44,106.23,106.24,19875.0,106.2033,106.2033,105.9938,106.0038,19875.0
2025-05-12 15:00:00,106.24,106.36,106.17,106.3,21111.0,106.0038,106.1235,105.9339,106.0636,21111.0
2025-05-12 15:10:00,106.26,106.29,105.58,105.82,88351.0,106.0237,106.0537,105.3452,105.5847,88351.0
2025-05-12 15:20:00,105.79,105.85,105.62,105.63,32211.0,105.5548,105.6146,105.3851,105.3951,32211.0
2025-05-12 15:30:00,105.62,106.11,105.58,106.11,44758.0,105.3851,105.8741,105.3452,105.8741,44758.0
2025-05-12 15:40:00,106.07,106.28,105.96,106.23,35248.0,105.8341,106.0437,105.7244,105.9938,35248.0
2025-05-12 15:50:00,106.19,106.59,106.16,106.52,156782.0,105.9539,106.353,105.9239,106.2831,156782.0
2025-05-13 09:30:00,107.58,108.0,107.0,107.4,26237.0,107.3408,107.7599,106.7621,107.1612,26237.0
2025-05-13 09:40:00,107.57,107.71,106.76,106.76,27791.0,107.3308,107.4705,106.5226,106.5226,27791.0
2025-05-13 09:50:00,106.61,107.02,106.56,106.93,47765.0,106.3729,106.782,106.3231,106.6922,47765.0
2025-05-13 10:00:00,106.93,107.34,106.82,107.13,18047.0,106.6922,107.1013,106.5825,106.8918,18047.0
2025-05-13 10:10:00,107.16,107.46,106.89,107.37,7867.0,106.9217,107.2211,106.6523,107.1313,7867.0
2025-05-13 10:20:00,107.43,107.66,107.3,107.33,22437.0,107.1911,107.4206,107.0614,107.0913,22437.0
2025-05-13 10:30:00,107.22,107.52,107.22,107.41,6678.0,106.9816,107.2809,106.9816,107.1712,6678.0
2025-05-13 10:40:00,107.46,107.47,106.99,106.99,7267.0,107.2211,107.231,106.7521,106.7521,7267.0
2025-05-13 10:50:00,107.1,107.39,107.05,107.25,9056.0,106.8619,107.1512,106.812,107.0115,9056.0
2025-05-13 11:00:00,107.21,107.23,106.89,106.89,9804.0,106.9716,106.9916,106.6523,106.6523,9804.0
2025-05-13 11:10:00,106.95,107.3,106.85,107.29,7564.0,106.7122,107.0614,106.6124,107.0514,7564.0
2025-05-13 11:20:00,107.28,107.43,107.18,107.31,9544.0,107.0415,107.1911,106.9417,107.0714,9544.0
2025-05-13 11:30:00,107.29,107.39,107.18,107.18,12416.0,107.0514,107.1512,106.9417,106.9417,12416.0
2025-05-13 11:40:00,107.19,107.38,107.09,107.13,10619.0,106.9517,107.1412,106.8519,106.8918,10619.0
2025-05-13 11:50:00,107.08,107.13,106.97,107.06,12004.0,106.8419,106.8918,106.7321,106.8219,12004.0
2025-05-13 12:00:00,107.02,107.12,106.95,107.04,10198.0,106.782,106.8818,106.7122,106.802,10198.0
2025-05-13 12:10:00,107.01,107.2,106.99,107.09,11399.0,106.7721,106.9616,106.7521,106.8519,11399.0
2025-05-13 12:20:00,107.17,107.44,107.13,107.28,7568.0,106.9317,107.2011,106.8918,107.0415,7568.0
2025-05-13 12:30:00,107.22,107.31,107.15,107.28,7789.0,106.9816,107.0714,106.9117,107.0415,7789.0
2025-05-13 12:40:00,107.28,107.45,107.2,107.2,10928.0,107.0415,107.2111,106.9616,106.9616,10928.0
2025-05-13 12:50:00,107.16,107.2,106.59,106.6,9821.0,106.9217,106.9616,106.353,106.363,9821.0
2025-05-13 13:00:00,106.68,106.79,106.53,106.6,12895.0,106.4428,106.5525,106.2931,106.363,12895.0
2025-05-13 13:10:00,106.56,106.72,106.5,106.71,12194.0,106.3231,106.4827,106.2632,106.4727,12194.0
2025-05-13 13:20:00,106.71,106.99,106.71,106.99,28532.0,106.4727,106.7521,106.4727,106.7521,28532.0
2025-05-13 13:30:00,106.96,107.97,106.96,107.34,198279.0,106.7222,107.7299,106.7222,107.1013,198279.0
2025-05-13 13:40:00,107.34,107.4,107.19,107.39,7511.0,107.1013,107.1612,106.9517,107.1512,7511.0
2025-05-13 13:50:00,107.4,107.47,107.32,107.36,10566.0,107.1612,107.231,107.0814,107.1213,10566.0
2025-05-13 14:00:00,107.41,107.51,107.33,107.37,9364.0,107.1712,107.2709,107.0913,107.1313,9364.0
2025-05-13 14:10:00,107.33,107.66,107.32,107.61,21472.0,107.0913,107.4206,107.0814,107.3707,21472.0
2025-05-13 14:20:00,107.65,107.7,107.55,107.66,14217.0,107.4106,107.4605,107.3109,107.4206,14217.0
2025-05-13 14:30:00,107.66,107.66,107.38,107.4,8285.0,107.4206,107.4206,107.1412,107.1612,8285.0
2025-05-13 14:40:00,107.36,107.38,107.09,107.15,11112.0,107.1213,107.1412,106.8519,106.9117,11112.0
2025-05-13 14:50:00,107.13,107.35,107.06,107.33,16225.0,106.8918,107.1113,106.8219,107.0913,16225.0
2025-05-13 15:00:00,107.33,107.33,107.2,107.21,12117.0,107.0913,107.0913,106.9616,106.9716,12117.0
2025-05-13 15:10:00,107.25,107.33,107.14,107.16,7600.0,107.0115,107.0913,106.9018,106.9217,7600.0
2025-05-13 15:20:00,107.13,107.19,107.0,107.04,13331.0,106.8918,106.9517,106.7621,106.802,13331.0
2025-05-13 15:30:00,107.06,107.24,107.03,107.15,17298.0,106.8219,107.0015,106.792,106.9117,17298.0
2025-05-13 15:40:00,107.18,107.26,106.87,106.9,42447.0,106.9417,107.0215,106.6324,106.6623,42447.0
2025-05-13 15:50:00,106.93,106.97,106.35,106.45,163482.0,106.6922,106.7321,106.1135,106.2133,163482.0
2025-05-14 09:30:00,105.71,106.21,105.01,105.32,18474.0,105.4749,105.9738,104.7765,105.0858,18474.0
2025-05-14 09:40:00,105.37,105.69,105.31,105.39,6291.0,105.1357,105.455,105.0758,105.1557,6291.0
2025-05-14 09:50:00,105.39,105.68,105.2,105.31,15948.0,105.1557,105.445,104.9661,105.0758,15948.0
2025-05-14 10:00:00,105.34,105.37,104.93,105.2,40472.0,105.1058,105.1357,104.6967,104.9661,40472.0
2025-05-14 10:10:00,105.11,105.36,105.06,105.19,23023.0,104.8763,105.1257,104.8264,104.9561,23023.0
2025-05-14 10:20:00,105.18,105.54,105.04,105.48,8597.0,104.9461,105.3053,104.8064,105.2455,8597.0
2025-05-14 10:30:00,105.47,105.75,105.3,105.39,9051.0,105.2355,105.5149,105.0659,105.1557,9051.0
2025-05-14 10:40:00,105.39,105.51,105.32,105.5,8574.0,105.1557,105.2754,105.0858,105.2654,8574.0
2025-05-14 10:50:00,105.5,105.57,105.34,105.34,4834.0,105.2654,105.3353,105.1058,105.1058,4834.0
2025-05-14 11:00:00,105.38,105.38,104.76,104.9,17061.0,105.1457,105.1457,104.5271,104.6667,17061.0
2025-05-14 11:10:00,104.94,105.09,104.75,104.75,21195.0,104.7067,104.8563,104.5171,104.5171,21195.0
2025-05-14 11:20:00,104.78,104.94,104.6,104.6,15705.0,104.547,104.7067,104.3674,104.3674,15705.0
2025-05-14 11:30:00,104.6,104.82,104.56,104.67,8777.0,104.3674,104.5869,104.3275,104.4373,8777.0
2025-05-14 11:40:00,104.73,104.87,104.7,104.77,11472.0,104.4971,104.6368,104.4672,104.537,11472.0
2025-05-14 11:50:00,104.81,105.12,104.77,105.03,10378.0,104.5769,104.8863,104.537,104.7965,10378.0
2025-05-14 12:00:00,105.08,105.23,105.0,105.03,12599.0,104.8463,104.996,104.7665,104.7965,12599.0
2025-05-14 12:10:00,105.13,105.14,104.9,105.05,6972.0,104.8962,104.9062,104.6667,104.8164,6972.0
2025-05-14 12:20:00,105.0,105.0,104.58,104.59,11504.0,104.7665,104.7665,104.3475,104.3574,11504.0
2025-05-14 12:30:00,104.59,104.75,104.56,104.57,7463.0,104.3574,104.5171,104.3275,104.3375,7463.0
2025-05-14 12:40:00,104.52,104.52,104.19,104.23,9747.0,104.2876,104.2876,103.9583,103.9982,9747.0
2025-05-14 12:50:00,104.19,104.29,104.06,104.18,21628.0,103.9583,104.0581,103.8286,103.9483,21628.0
2025-05-14 13:00:00,104.14,104.28,104.11,104.25,14619.0,103.9084,104.0481,103.8785,104.0182,14619.0
2025-05-14 13:10:00,104.23,104.28,104.05,104.12,28483.0,103.9982,104.0481,103.8186,103.8885,28483.0
2025-05-14 13:20:00,104.1,104.11,103.64,103.87,22670.0,103.8685,103.8785,103.4095,103.639,22670.0
2025-05-14 13:30:00,103.85,104.15,103.78,104.04,19806.0,103.6191,103.9184,103.5492,103.8087,19806.0
2025-05-14 13:40:00,103.99,104.07,103.88,103.93,5897.0,103.7588,103.8386,103.649,103.6989,5897.0
2025-05-14 13:50:00,103.94,104.02,103.87,103.96,5886.0,103.7089,103.7887,103.639,103.7288,5886.0
2025-05-14 14:00:00,103.95,103.96,103.74,103.77,10386.0,103.7189,103.7288,103.5093,103.5393,10386.0
2025-05-14 14:10:00,103.71,103.71,103.36,103.45,28004.0,103.4794,103.4794,103.1302,103.22,28004.0
2025-05-14 14:20:00,103.45,103.58,103.3,103.38,24046.0,103.22,103.3497,103.0703,103.1501,24046.0
2025-05-14 14:30:00,103.38,103.61,103.33,103.36,21000.0,103.1501,103.3796,103.1002,103.1302,21000.0
2025-05-14 14:40:00,103.34,103.34,103.15,103.21,12171.0,103.1102,103.1102,102.9206,102.9805,12171.0
2025-05-14 14:50:00,103.2,103.28,103.15,103.19,10366.0,102.9705,103.0503,102.9206,102.9605,10366.0
2025-05-14 15:00:00,103.22,103.26,103.0,103.04,20261.0,102.9905,103.0304,102.771,102.8109,20261.0
2025-05-14 15:10:00,103.1,103.21,103.0,103.04,22664.0,102.8707,102.9805,102.771,102.8109,22664.0
2025-05-14 15:20:00,103.04,103.06,102.6,102.6,56810.0,102.8109,102.8308,102.3719,102.3719,56810.0
2025-05-14 15:30:00,102.6,102.64,102.34,102.39,46540.0,102.3719,102.4118,102.1124,102.1623,46540.0
2025-05-14 15:40:00,102.4,102.5,102.17,102.27,57994.0,102.1723,102.2721,101.9428,102.0426,57994.0
2025-05-14 15:50:00,102.24,102.28,101.84,102.03,249052.0,102.0127,102.0526,101.6136,101.8031,249052.0
2025-05-15 09:30:00,102.25,102.35,101.21,101.41,45667.0,102.0226,102.1224,100.985,101.1845,45667.0
2025-05-15 09:40:00,101.48,101.54,100.65,100.74,24204.0,101.2544,101.3142,100.4262,100.516,24204.0
2025-05-15 09:50:00,100.65,100.77,100.05,100.74,61092.0,100.4262,100.5459,99.8275,100.516,61092.0
2025-05-15 10:00:00,100.71,101.35,100.63,101.3,21805.0,100.4861,101.1246,100.4062,101.0748,21805.0
2025-05-15 10:10:00,101.29,101.55,101.27,101.36,10114.0,101.0648,101.3242,101.0448,101.1346,10114.0
2025-05-15 10:20:00,101.34,101.46,101.08,101.11,7167.0,101.1147,101.2344,100.8552,100.8852,7167.0
2025-05-15 10:30:00,101.16,101.49,101.1,101.18,120517.0,100.9351,101.2643,100.8752,100.955,120517.0
2025-05-15 10:40:00,101.24,101.67,101.13,101.61,100110.0,101.0149,101.4439,100.9051,101.3841,100110.0
2025-05-15 10:50:00,101.61,101.98,101.61,101.94,11307.0,101.3841,101.7532,101.3841,101.7133,11307.0
2025-05-15 11:00:00,101.98,102.16,101.89,102.14,9322.0,101.7532,101.9328,101.6634,101.9129,9322.0
2025-05-15 11:10:00,102.13,102.42,102.13,102.3,25650.0,101.9029,102.1923,101.9029,102.0725,25650.0
2025-05-15 11:20:00,102.3,102.5,102.25,102.44,9970.0,102.0725,102.2721,102.0226,102.2122,9970.0
2025-05-15 11:30:00,102.41,102.43,102.24,102.38,7121.0,102.1823,102.2022,102.0127,102.1524,7121.0
2025-05-15 11:40:00,102.39,102.64,102.38,102.56,10110.0,102.1623,102.4118,102.1524,102.332,10110.0
2025-05-15 11:50:00,102.59,102.66,102.48,102.63,8298.0,102.3619,102.4317,102.2521,102.4018,8298.0
2025-05-15 12:00:00,102.61,102.63,102.46,102.62,9171.0,102.3818,102.4018,102.2322,102.3918,9171.0
2025-05-15 12:10:00,102.59,102.64,102.43,102.44,8400.0,102.3619,102.4118,102.2022,102.2122,8400.0
2025-05-15 12:20:00,102.44,102.44,102.28,102.33,5305.0,102.2122,102.2122,102.0526,102.1025,5305.0
2025-05-15 12:30:00,102.38,102.47,102.32,102.41,7665.0,102.1524,102.2422,102.0925,102.1823,7665.0
2025-05-15 12:40:00,102.4,102.58,102.38,102.57,5378.0,102.1723,102.3519,102.1524,102.3419,5378.0
2025-05-15 12:50:00,102.6,102.68,102.56,102.68,5194.0,102.3719,102.4517,102.332,102.4517,5194.0
2025-05-15 13:00:00,102.7,102.84,102.6,102.6,9005.0,102.4716,102.6113,102.3719,102.3719,9005.0
2025-05-15 13:10:00,102.59,102.59,102.26,102.29,9315.0,102.3619,102.3619,102.0326,102.0626,9315.0
2025-05-15 13:20:00,102.26,102.36,102.13,102.27,9577.0,102.0326,102.1324,101.9029,102.0426,9577.0
2025-05-15 13:30:00,102.21,102.25,102.14,102.24,7089.0,101.9827,102.0226,101.9129,102.0127,7089.0
2025-05-15 13:40:00,102.26,102.38,102.13,102.25,9004.0,102.0326,102.1524,101.9029,102.0226,9004.0
2025-05-15 13:50:00,102.28,102.28,102.13,102.15,16430.0,102.0526,102.0526,101.9029,101.9229,16430.0
2025-05-15 14:00:00,102.15,102.19,101.95,102.03,11869.0,101.9229,101.9628,101.7233,101.8031,11869.0
2025-05-15 14:10:00,102.03,102.35,102.02,102.3,9106.0,101.8031,102.1224,101.7932,102.0725,9106.0
2025-05-15 14:20:00,102.28,102.29,102.16,102.25,6405.0,102.0526,102.0626,101.9328,102.0226,6405.0
2025-05-15 14:30:00,102.26,102.34,102.26,102.29,5527.0,102.0326,102.1124,102.0326,102.0626,5527.0
2025-05-15 14:40:00,102.31,102.51,102.31,102.51,12978.0,102.0825,102.2821,102.0825,102.2821,12978.0
2025-05-15 14:50:00,102.49,102.63,102.41,102.48,11230.0,102.2621,102.4018,102.1823,102.2521,11230.0
2025-05-15 15:00:00,102.53,102.56,102.41,102.54,9471.0,102.302,102.332,102.1823,102.312,9471.0
2025-05-15 15:10:00,102.55,102.61,102.52,102.58,11234.0,102.322,102.3818,102.292,102.3519,11234.0
2025-05-15 15:20:00,102.56,102.78,102.54,102.69,15468.0,102.332,102.5515,102.312,102.4617,15468.0
2025-05-15 15:30:00,102.75,102.8,102.67,102.68,19184.0,102.5215,102.5714,102.4417,102.4517,19184.0
2025-05-15 15:40:00,102.72,102.85,102.62,102.63,52172.0,102.4916,102.6213,102.3918,102.4018,52172.0
2025-05-15 15:50:00,102.66,102.8,102.55,102.8,110941.0,102.4317,102.5714,102.322,102.5714,110941.0
2025-05-16 09:30:00,102.75,103.14,102.4,102.76,67224.0,102.5215,102.9107,102.1723,102.5315,67224.0
2025-05-16 09:40:00,102.76,102.76,102.26,102.62,6445.0,102.5315,102.5315,102.0326,102.3918,6445.0
2025-05-16 09:50:00,102.54,103.19,102.5,103.18,9940.0,102.312,102.9605,102.2721,102.9506,9940.0
2025-05-16 10:00:00,103.1,103.31,102.89,102.94,18787.0,102.8707,103.0803,102.6612,102.7111,18787.0
2025-05-16 10:10:00,102.97,103.13,102.87,102.93,7629.0,102.741,102.9007,102.6413,102.7011,7629.0
2025-05-16 10:20:00,102.94,103.32,102.84,103.31,6741.0,102.7111,103.0903,102.6113,103.0803,6741.0
2025-05-16 10:30:00,103.26,103.39,103.19,103.35,4348.0,103.0304,103.1601,102.9605,103.1202,4348.0
2025-05-16 10:40:00,103.26,103.57,103.21,103.45,4840.0,103.0304,103.3397,102.9805,103.22,4840.0
2025-05-16 10:50:00,103.42,103.5,103.2,103.36,8329.0,103.19,103.2699,102.9705,103.1302,8329.0
2025-05-16 11:00:00,103.36,103.36,103.09,103.14,6516.0,103.1302,103.1302,102.8608,102.9107,6516.0
2025-05-16 11:10:00,103.21,103.26,103.12,103.18,8501.0,102.9805,103.0304,102.8907,102.9506,8501.0
2025-05-16 11:20:00,103.23,103.35,103.2,103.33,5366.0,103.0005,103.1202,102.9705,103.1002,5366.0
2025-05-16 11:30:00,103.33,103.55,103.29,103.51,10374.0,103.1002,103.3197,103.0603,103.2798,10374.0
2025-05-16 11:40:00,103.48,103.52,103.43,103.48,6950.0,103.2499,103.2898,103.2,103.2499,6950.0
2025-05-16 11:50:00,103.52,103.77,103.5,103.66,32678.0,103.2898,103.5393,103.2699,103.4295,32678.0
2025-05-16 12:00:00,103.67,103.68,103.52,103.63,6439.0,103.4395,103.4495,103.2898,103.3996,6439.0
2025-05-16 12:10:00,103.72,103.96,103.71,103.94,15018.0,103.4894,103.7288,103.4794,103.7089,15018.0
2025-05-16 12:20:00,103.96,104.06,103.91,103.92,7087.0,103.7288,103.8286,103.6789,103.6889,7087.0
2025-05-16 12:30:00,103.95,104.16,103.95,104.16,8626.0,103.7189,103.9284,103.7189,103.9284,8626.0
2025-05-16 12:40:00,104.15,104.23,104.08,104.19,10561.0,103.9184,103.9982,103.8486,103.9583,10561.0
2025-05-16 12:50:00,104.15,104.25,104.09,104.25,15423.0,103.9184,104.0182,103.8585,104.0182,15423.0
2025-05-16 13:00:00,104.25,104.34,104.2,104.23,10681.0,104.0182,104.108,103.9683,103.9982,10681.0
2025-05-16 13:10:00,104.16,104.54,104.15,104.47,9850.0,103.9284,104.3075,103.9184,104.2377,9850.0
2025-05-16 13:20:00,104.45,104.55,104.24,104.25,13438.0,104.2177,104.3175,104.0082,104.0182,13438.0
2025-05-16 13:30:00,104.22,104.34,104.22,104.25,5545.0,103.9883,104.108,103.9883,104.0182,5545.0
2025-05-16 13:40:00,104.29,104.33,104.23,104.33,5745.0,104.0581,104.098,103.9982,104.098,5745.0
2025-05-16 13:50:00,104.3,104.3,104.17,104.18,5335.0,104.0681,104.0681,103.9384,103.9483,5335.0
2025-05-16 14:00:00,104.18,104.34,104.15,104.33,5409.0,103.9483,104.108,103.9184,104.098,5409.0
2025-05-16 14:10:00,104.36,104.51,104.28,104.49,5461.0,104.1279,104.2776,104.0481,104.2577,5461.0
2025-05-16 14:20:00,104.45,104.59,104.42,104.52,9877.0,104.2177,104.3574,104.1878,104.2876,9877.0
2025-05-16 14:30:00,104.53,104.57,104.48,104.57,8267.0,104.2976,104.3375,104.2477,104.3375,8267.0
2025-05-16 14:40:00,104.55,104.71,104.55,104.71,13923.0,104.3175,104.4772,104.3175,104.4772,13923.0
2025-05-16 14:50:00,104.69,104.69,104.48,104.48,11866.0,104.4572,104.4572,104.2477,104.2477,11866.0
2025-05-16 15:00:00,104.49,104.5,104.37,104.37,11927.0,104.2577,104.2676,104.1379,104.1379,11927.0
2025-05-16 15:10:00,104.38,104.44,104.32,104.39,16572.0,104.1479,104.2078,104.088,104.1579,16572.0
2025-05-16 15:20:00,104.37,104.37,104.16,104.16,18277.0,104.1379,104.1379,103.9284,103.9284,18277.0
2025-05-16 15:30:00,104.2,104.2,104.03,104.13,11801.0,103.9683,103.9683,103.7987,103.8985,11801.0
2025-05-16 15:40:00,104.14,104.21,104.03,104.12,23867.0,103.9084,103.9783,103.7987,103.8885,23867.0
2025-05-16 15:50:00,104.03,104.43,104.02,104.4,99269.0,103.7987,104.1978,103.7887,104.1679,99269.0
2025-05-19 09:30:00,101.83,102.69,101.83,102.4,47352.0,101.6036,102.4617,101.6036,102.1723,47352.0
2025-05-19 09:40:00,102.37,102.49,101.94,102.03,53098.0,102.1424,102.2621,101.7133,101.8031,53098.0
2025-05-19 09:50:00,102.07,102.07,101.68,101.78,21714.0,101.843,101.843,101.4539,101.5537,21714.0
2025-05-19 10:00:00,101.78,102.35,101.6,102.34,25514.0,101.5537,102.1224,101.3741,102.1124,25514.0
2025-05-19 10:10:00,102.34,102.67,102.27,102.56,14552.0,102.1124,102.4417,102.0426,102.332,14552.0
2025-05-19 10:20:00,102.56,102.58,102.1,102.28,23434.0,102.332,102.3519,101.873,102.0526,23434.0
2025-05-19 10:30:00,102.22,102.56,102.2,102.51,10176.0,101.9927,102.332,101.9728,102.2821,10176.0
2025-05-19 10:40:00,102.47,102.52,102.36,102.48,7635.0,102.2422,102.292,102.1324,102.2521,7635.0
2025-05-19 10:50:00,102.51,102.75,102.5,102.72,9043.0,102.2821,102.5215,102.2721,102.4916,9043.0
2025-05-19 11:00:00,102.72,102.99,102.72,102.94,16314.0,102.4916,102.761,102.4916,102.7111,16314.0
2025-05-19 11:10:00,102.93,103.24,102.92,103.2,9619.0,102.7011,103.0104,102.6912,102.9705,9619.0
2025-05-19 11:20:00,103.2,103.29,103.16,103.18,9235.0,102.9705,103.0603,102.9306,102.9506,9235.0
2025-05-19 11:30:00,103.2,103.25,102.93,103.06,11284.0,102.9705,103.0204,102.7011,102.8308,11284.0
2025-05-19 11:40:00,103.09,103.24,103.02,103.08,8097.0,102.8608,103.0104,102.7909,102.8508,8097.0
2025-05-19 11:50:00,103.05,103.2,103.0,103.12,5465.0,102.8209,102.9705,102.771,102.8907,5465.0
2025-05-19 12:00:00,103.11,103.26,103.11,103.23,3335.0,102.8807,103.0304,102.8807,103.0005,3335.0
2025-05-19 12:10:00,103.23,103.5,103.22,103.29,15161.0,103.0005,103.2699,102.9905,103.0603,15161.0
2025-05-19 12:20:00,103.31,103.43,103.29,103.41,10263.0,103.0803,103.2,103.0603,103.1801,10263.0
2025-05-19 12:30:00,103.41,103.61,103.4,103.58,10478.0,103.1801,103.3796,103.1701,103.3497,10478.0
2025-05-19 12:40:00,103.58,103.58,103.37,103.39,8639.0,103.3497,103.3497,103.1401,103.1601,8639.0
2025-05-19 12:50:00,103.42,103.54,103.41,103.45,6676.0,103.19,103.3098,103.1801,103.22,6676.0
2025-05-19 13:00:00,103.45,103.51,103.42,103.48,8890.0,103.22,103.2798,103.19,103.2499,8890.0
2025-05-19 13:10:00,103.48,103.48,103.36,103.36,9731.0,103.2499,103.2499,103.1302,103.1302,9731.0
2025-05-19 13:20:00,103.33,103.5,103.28,103.45,17276.0,103.1002,103.2699,103.0503,103.22,17276.0
2025-05-19 13:30:00,103.45,103.51,103.37,103.44,14364.0,103.22,103.2798,103.1401,103.21,14364.0
2025-05-19 13:40:00,103.46,103.46,103.34,103.39,10124.0,103.2299,103.2299,103.1102,103.1601,10124.0
2025-05-19 13:50:00,103.36,103.44,103.32,103.39,5142.0,103.1302,103.21,103.0903,103.1601,5142.0
2025-05-19 14:00:00,103.36,103.45,103.31,103.34,9191.0,103.1302,103.22,103.0803,103.1102,9191.0
2025-05-19 14:10:00,103.27,103.29,103.05,103.1,12147.0,103.0404,103.0603,102.8209,102.8707,12147.0
2025-05-19 14:20:00,103.14,103.16,103.0,103.05,13164.0,102.9107,102.9306,102.771,102.8209,13164.0
2025-05-19 14:30:00,103.05,103.22,103.05,103.18,10411.0,102.8209,102.9905,102.8209,102.9506,10411.0
2025-05-19 14:40:00,103.17,103.23,103.08,103.16,8335.0,102.9406,103.0005,102.8508,102.9306,8335.0
2025-05-19 14:50:00,103.16,103.17,103.04,103.1,7495.0,102.9306,102.9406,102.8109,102.8707,7495.0
2025-05-19 15:00:00,103.12,103.14,102.95,103.1,19074.0,102.8907,102.9107,102.7211,102.8707,19074.0
2025-05-19 15:10:00,103.1,103.15,103.01,103.03,38238.0,102.8707,102.9206,102.781,102.8009,38238.0
2025-05-19 15:20:00,103.08,103.09,102.94,103.0,11875.0,102.8508,102.8608,102.7111,102.771,11875.0
2025-05-19 15:30:00,103.02,103.16,103.02,103.13,22205.0,102.7909,102.9306,102.7909,102.9007,22205.0
2025-05-19 15:40:00,103.12,103.14,102.97,102.97,34569.0,102.8907,102.9107,102.741,102.741,34569.0
2025-05-19 15:50:00,102.97,103.18,102.92,103.07,119919.0,102.741,102.9506,102.6912,102.8408,119919.0
2025-05-20 09:30:00,102.41,103.13,102.41,102.92,21593.0,102.1823,102.9007,102.1823,102.6912,21593.0
2025-05-20 09:40:00,103.08,103.09,102.75,102.82,6196.0,102.8508,102.8608,102.5215,102.5914,6196.0
2025-05-20 09:50:00,102.76,102.91,102.6,102.74,19773.0,102.5315,102.6812,102.3719,102.5116,19773.0
2025-05-20 10:00:00,102.61,103.21,102.61,102.87,18270.0,102.3818,102.9805,102.3818,102.6413,18270.0
2025-05-20 10:10:00,102.9,102.92,102.57,102.57,11733.0,102.6712,102.6912,102.3419,102.3419,11733.0
2025-05-20 10:20:00,102.58,102.95,102.58,102.95,4416.0,102.3519,102.7211,102.3519,102.7211,4416.0
2025-05-20 10:30:00,102.86,102.99,102.83,102.99,6797.0,102.6313,102.761,102.6014,102.761,6797.0
2025-05-20 10:40:00,103.0,103.0,102.86,102.86,9877.0,102.771,102.771,102.6313,102.6313,9877.0
2025-05-20 10:50:00,102.94,102.95,102.73,102.8,7819.0,102.7111,102.7211,102.5016,102.5714,7819.0
2025-05-20 11:00:00,102.74,102.81,102.63,102.81,7203.0,102.5116,102.5814,102.4018,102.5814,7203.0
2025-05-20 11:10:00,102.84,103.14,102.84,103.09,5157.0,102.6113,102.9107,102.6113,102.8608,5157.0
2025-05-20 11:20:00,103.15,103.24,102.96,103.02,6143.0,102.9206,103.0104,102.7311,102.7909,6143.0
2025-05-20 11:30:00,103.02,103.02,102.86,102.95,5279.0,102.7909,102.7909,102.6313,102.7211,5279.0
2025-05-20 11:40:00,102.93,102.96,102.78,102.78,7356.0,102.7011,102.7311,102.5515,102.5515,7356.0
2025-05-20 11:50:00,102.8,102.94,102.73,102.81,4649.0,102.5714,102.7111,102.5016,102.5814,4649.0
2025-05-20 12:00:00,102.84,102.85,102.47,102.47,6269.0,102.6113,102.6213,102.2422,102.2422,6269.0
2025-05-20 12:10:00,102.34,102.43,102.32,102.41,6075.0,102.1124,102.2022,102.0925,102.1823,6075.0
2025-05-20 12:20:00,102.42,102.42,102.27,102.31,3827.0,102.1923,102.1923,102.0426,102.0825,3827.0
2025-05-20 12:30:00,102.31,102.31,101.8,101.96,7621.0,102.0825,102.0825,101.5736,101.7333,7621.0
2025-05-20 12:40:00,101.9,102.08,101.84,102.08,9956.0,101.6734,101.853,101.6136,101.853,9956.0
2025-05-20 12:50:00,102.14,102.32,102.09,102.27,7800.0,101.9129,102.0925,101.863,102.0426,7800.0
2025-05-20 13:00:00,102.29,102.34,102.07,102.07,15496.0,102.0626,102.1124,101.843,101.843,15496.0
2025-05-20 13:10:00,102.11,102.25,102.1,102.24,7587.0,101.883,102.0226,101.873,102.0127,7587.0
2025-05-20 13:20:00,102.22,102.26,102.18,102.2,7245.0,101.9927,102.0326,101.9528,101.9728,7245.0
2025-05-20 13:30:00,102.2,102.23,102.1,102.17,6028.0,101.9728,102.0027,101.873,101.9428,6028.0
2025-05-20 13:40:00,102.2,102.26,102.15,102.26,4372.0,101.9728,102.0326,101.9229,102.0326,4372.0
2025-05-20 13:50:00,102.3,102.41,102.25,102.36,6383.0,102.0725,102.1823,102.0226,102.1324,6383.0
2025-05-20 14:00:00,102.35,102.36,102.19,102.2,6445.0,102.1224,102.1324,101.9628,101.9728,6445.0
2025-05-20 14:10:00,102.18,102.24,102.04,102.06,4286.0,101.9528,102.0127,101.8131,101.8331,4286.0
2025-05-20 14:20:00,102.01,102.01,101.71,101.8,16488.0,101.7832,101.7832,101.4838,101.5736,16488.0
2025-05-20 14:30:00,101.77,101.82,101.58,101.66,18066.0,101.5437,101.5936,101.3541,101.434,18066.0
2025-05-20 14:40:00,101.64,101.69,101.44,101.5,9368.0,101.414,101.4639,101.2144,101.2743,9368.0
2025-05-20 14:50:00,101.54,101.54,101.35,101.39,12808.0,101.3142,101.3142,101.1246,101.1646,12808.0
2025-05-20 15:00:00,101.39,101.39,101.21,101.29,24473.0,101.1646,101.1646,100.985,101.0648,24473.0
2025-05-20 15:10:00,101.31,101.35,101.18,101.27,18057.0,101.0847,101.1246,100.955,101.0448,18057.0
2025-05-20 15:20:00,101.26,101.31,101.08,101.09,17364.0,101.0348,101.0847,100.8552,100.8652,17364.0
2025-05-20 15:30:00,101.12,101.24,101.1,101.16,17240.0,100.8952,101.0149,100.8752,100.9351,17240.0
2025-05-20 15:40:00,101.16,101.34,101.06,101.06,25497.0,100.9351,101.1147,100.8353,100.8353,25497.0
2025-05-20 15:50:00,101.03,101.34,101.0,101.27,170393.0,100.8054,101.1147,100.7754,101.0448,170393.0
2025-05-21 09:30:00,100.55,101.13,99.65,100.24,38315.0,100.3264,100.9051,99.4284,100.0171,38315.0
2025-05-21 09:40:00,100.21,100.27,99.63,99.71,23229.0,99.9872,100.047,99.4085,99.4883,23229.0
2025-05-21 09:50:00,99.71,100.34,99.7,100.12,27389.0,99.4883,100.1169,99.4783,99.8974,27389.0
2025-05-21 10:00:00,100.14,100.76,100.14,100.52,87364.0,99.9173,100.536,99.9173,100.2965,87364.0
2025-05-21 10:10:00,100.44,100.44,100.16,100.34,16171.0,100.2167,100.2167,99.9373,100.1169,16171.0
2025-05-21 10:20:00,100.39,100.54,100.25,100.37,10174.0,100.1668,100.3164,100.0271,100.1468,10174.0
2025-05-21 10:30:00,100.36,100.83,100.33,100.83,7928.0,100.1368,100.6058,100.1069,100.6058,7928.0
2025-05-21 10:40:00,100.88,101.04,100.77,101.0,14327.0,100.6557,100.8153,100.5459,100.7754,14327.0
2025-05-21 10:50:00,101.01,101.26,100.96,101.24,9515.0,100.7854,101.0348,100.7355,101.0149,9515.0
2025-05-21 11:00:00,101.24,101.49,101.23,101.49,14394.0,101.0149,101.2643,101.0049,101.2643,14394.0
2025-05-21 11:10:00,101.45,101.53,101.26,101.29,9664.0,101.2244,101.3042,101.0348,101.0648,9664.0
2025-05-21 11:20:00,101.3,101.33,101.14,101.18,9606.0,101.0748,101.1047,100.9151,100.955,9606.0
2025-05-21 11:30:00,101.18,101.23,100.93,101.01,16041.0,100.955,101.0049,100.7056,100.7854,16041.0
2025-05-21 11:40:00,101.03,101.06,100.92,101.01,23685.0,100.8054,100.8353,100.6956,100.7854,23685.0
2025-05-21 11:50:00,101.04,101.05,100.93,100.99,10267.0,100.8153,100.8253,100.7056,100.7654,10267.0
2025-05-21 12:00:00,100.99,101.21,100.95,101.19,14882.0,100.7654,100.985,100.7255,100.965,14882.0
2025-05-21 12:10:00,101.2,101.27,101.09,101.18,7153.0,100.975,101.0448,100.8652,100.955,7153.0
2025-05-21 12:20:00,101.18,101.31,101.15,101.25,7451.0,100.955,101.0847,100.9251,101.0249,7451.0
2025-05-21 12:30:00,101.27,101.29,101.12,101.12,5371.0,101.0448,101.0648,100.8952,100.8952,5371.0
2025-05-21 12:40:00,101.13,101.47,101.13,101.47,43824.0,100.9051,101.2444,100.9051,101.2444,43824.0
2025-05-21 12:50:00,101.41,101.5,101.35,101.41,30180.0,101.1845,101.2743,101.1246,101.1845,30180.0
2025-05-21 13:00:00,101.38,101.41,100.88,100.92,69132.0,101.1546,101.1845,100.6557,100.6956,69132.0
2025-05-21 13:10:00,100.88,100.91,100.45,100.53,78823.0,100.6557,100.6856,100.2266,100.3065,78823.0
2025-05-21 13:20:00,100.49,100.5,99.47,99.53,113566.0,100.2666,100.2765,99.2488,99.3087,113566.0
2025-05-21 13:30:00,99.53,99.98,99.45,99.82,70703.0,99.3087,99.7577,99.2289,99.598,70703.0
2025-05-21 13:40:00,99.83,99.89,99.49,99.69,61326.0,99.608,99.6679,99.2688,99.4683,61326.0
2025-05-21 13:50:00,99.63,99.74,99.24,99.25,19032.0,99.4085,99.5182,99.0193,99.0293,19032.0
2025-05-21 14:00:00,99.3,99.33,98.96,99.13,13127.0,99.0792,99.1091,98.74,98.9096,13127.0
2025-05-21 14:10:00,99.13,99.18,98.73,98.78,20168.0,98.9096,98.9595,98.5105,98.5604,20168.0
2025-05-21 14:20:00,98.78,99.14,98.64,99.05,24056.0,98.5604,98.9196,98.4207,98.8298,24056.0
2025-05-21 14:30:00,99.07,99.32,99.07,99.14,11055.0,98.8497,99.0992,98.8497,98.9196,11055.0
2025-05-21 14:40:00,99.15,99.25,99.06,99.11,11670.0,98.9295,99.0293,98.8397,98.8896,11670.0
2025-05-21 14:50:00,99.06,99.2,98.96,99.06,56248.0,98.8397,98.9794,98.74,98.8397,56248.0
2025-05-21 15:00:00,99.06,99.4,99.06,99.16,20757.0,98.8397,99.179,98.8397,98.9395,20757.0
2025-05-21 15:10:00,99.14,99.28,99.06,99.13,18747.0,98.9196,99.0592,98.8397,98.9096,18747.0
2025-05-21 15:20:00,99.12,99.19,98.79,98.81,19925.0,98.8996,98.9694,98.5703,98.5903,19925.0
2025-05-21 15:30:00,98.85,99.13,98.85,99.12,20527.0,98.6302,98.9096,98.6302,98.8996,20527.0
2025-05-21 15:40:00,99.09,99.33,99.09,99.19,33297.0,98.8697,99.1091,98.8697,98.9694,33297.0
2025-05-21 15:50:00,99.22,99.38,99.01,99.05,176942.0,98.9994,99.159,98.7898,98.8298,176942.0
2025-05-22 09:30:00,98.54,98.7,98.08,98.2,30492.0,98.3209,98.4805,97.8619,97.9816,30492.0
2025-05-22 09:40:00,98.37,98.38,98.02,98.27,17817.0,98.1513,98.1612,97.802,98.0515,17817.0
2025-05-22 09:50:00,98.27,98.63,98.12,98.19,63549.0,98.0515,98.4107,97.9018,97.9717,63549.0
2025-05-22 10:00:00,98.19,98.83,98.19,98.7,79823.0,97.9717,98.6102,97.9717,98.4805,79823.0
2025-05-22 10:10:00,98.69,98.71,98.33,98.53,30629.0,98.4706,98.4905,98.1114,98.3109,30629.0
2025-05-22 10:20:00,98.45,98.51,97.81,97.89,29381.0,98.2311,98.291,97.5925,97.6723,29381.0
2025-05-22 10:30:00,97.88,97.91,97.46,97.46,24869.0,97.6624,97.6923,97.2433,97.2433,24869.0
2025-05-22 10:40:00,97.51,97.57,97.26,97.47,34557.0,97.2932,97.353,97.0437,97.2533,34557.0
2025-05-22 10:50:00,97.49,97.78,97.49,97.77,13763.0,97.2732,97.5626,97.2732,97.5526,13763.0
2025-05-22 11:00:00,97.77,98.15,97.76,98.14,13271.0,97.5526,97.9318,97.5426,97.9218,13271.0
2025-05-22 11:10:00,98.14,98.18,97.7,97.75,13989.0,97.9218,97.9617,97.4828,97.5326,13989.0
2025-05-22 11:20:00,97.73,97.98,97.69,97.93,11176.0,97.5127,97.7621,97.4728,97.7122,11176.0
2025-05-22 11:30:00,97.89,98.18,97.88,98.14,33156.0,97.6723,97.9617,97.6624,97.9218,33156.0
2025-05-22 11:40:00,98.14,98.63,98.11,98.34,26082.0,97.9218,98.4107,97.8918,98.1213,26082.0
2025-05-22 11:50:00,98.38,98.45,98.16,98.23,11800.0,98.1612,98.2311,97.9417,98.0116,11800.0
2025-05-22 12:00:00,98.26,98.45,98.19,98.34,34594.0,98.0415,98.2311,97.9717,98.1213,34594.0
2025-05-22 12:10:00,98.34,98.5,98.33,98.39,12293.0,98.1213,98.281,98.1114,98.1712,12293.0
2025-05-22 12:20:00,98.39,98.46,98.24,98.24,13577.0,98.1712,98.2411,98.0216,98.0216,13577.0
2025-05-22 12:30:00,98.27,98.28,98.19,98.19,8810.0,98.0515,98.0615,97.9717,97.9717,8810.0
2025-05-22 12:40:00,98.18,98.22,98.05,98.08,8775.0,97.9617,98.0016,97.832,97.8619,8775.0
2025-05-22 12:50:00,98.09,98.1,97.78,97.86,11741.0,97.8719,97.8819,97.5626,97.6424,11741.0
2025-05-22 13:00:00,97.9,97.93,97.69,97.72,10908.0,97.6823,97.7122,97.4728,97.5027,10908.0
2025-05-22 13:10:00,97.68,97.84,97.67,97.8,10043.0,97.4628,97.6224,97.4528,97.5825,10043.0
2025-05-22 13:20:00,97.8,97.91,97.77,97.78,9047.0,97.5825,97.6923,97.5526,97.5626,9047.0
2025-05-22 13:30:00,97.79,98.0,97.72,97.99,15282.0,97.5726,97.7821,97.5027,97.7721,15282.0
2025-05-22 13:40:00,97.98,98.04,97.83,97.94,13784.0,97.7621,97.822,97.6125,97.7222,13784.0
2025-05-22 13:50:00,97.94,98.04,97.9,97.95,10231.0,97.7222,97.822,97.6823,97.7322,10231.0
2025-05-22 14:00:00,97.92,98.05,97.87,98.02,15065.0,97.7023,97.832,97.6524,97.802,15065.0
2025-05-22 14:10:00,98.01,98.13,97.89,98.13,13582.0,97.7921,97.9118,97.6723,97.9118,13582.0
2025-05-22 14:20:00,98.1,98.12,97.94,98.01,15500.0,97.8819,97.9018,97.7222,97.7921,15500.0
2025-05-22 14:30:00,97.98,98.0,97.81,97.82,11598.0,97.7621,97.7821,97.5925,97.6025,11598.0
2025-05-22 14:40:00,97.83,97.91,97.76,97.9,13259.0,97.6125,97.6923,97.5426,97.6823,13259.0
2025-05-22 14:50:00,97.92,98.17,97.88,98.15,23267.0,97.7023,97.9517,97.6624,97.9318,23267.0
2025-05-22 15:00:00,98.16,98.24,98.12,98.12,25193.0,97.9417,98.0216,97.9018,97.9018,25193.0
2025-05-22 15:10:00,98.12,98.39,98.11,98.37,30569.0,97.9018,98.1712,97.8918,98.1513,30569.0
2025-05-22 15:20:00,98.37,98.6,98.37,98.57,27937.0,98.1513,98.3808,98.1513,98.3508,27937.0
2025-05-22 15:30:00,98.58,98.81,98.57,98.7,34332.0,98.3608,98.5903,98.3508,98.4805,34332.0
2025-05-22 15:40:00,98.68,98.71,98.43,98.43,38778.0,98.4606,98.4905,98.2111,98.2111,38778.0
2025-05-22 15:50:00,98.4,98.58,98.2,98.55,238039.0,98.1812,98.3608,97.9816,98.3309,238039.0
2025-05-23 09:30:00,97.36,98.04,97.01,97.38,49433.0,97.1435,97.822,96.7943,97.1635,49433.0
2025-05-23 09:40:00,97.42,98.22,97.24,98.15,37339.0,97.2034,98.0016,97.0238,97.9318,37339.0
2025-05-23 09:50:00,98.17,98.6,98.05,98.13,45540.0,97.9517,98.3808,97.832,97.9118,45540.0
2025-05-23 10:00:00,98.0,98.41,98.0,98.23,32287.0,97.7821,98.1912,97.7821,98.0116,32287.0
2025-05-23 10:10:00,98.27,98.31,97.8,97.83,11495.0,98.0515,98.0914,97.5825,97.6125,11495.0
2025-05-23 10:20:00,97.76,98.09,97.62,97.94,18924.0,97.5426,97.8719,97.4029,97.7222,18924.0
2025-05-23 10:30:00,97.94,98.0,97.71,97.77,18881.0,97.7222,97.7821,97.4927,97.5526,18881.0
2025-05-23 10:40:00,97.76,97.88,97.72,97.8,11875.0,97.5426,97.6624,97.5027,97.5825,11875.0
2025-05-23 10:50:00,97.82,97.82,97.52,97.6,6067.0,97.6025,97.6025,97.3032,97.383,6067.0
2025-05-23 11:00:00,97.61,97.94,97.61,97.94,11225.0,97.393,97.7222,97.393,97.7222,11225.0
2025-05-23 11:10:00,97.91,97.92,97.69,97.91,7332.0,97.6923,97.7023,97.4728,97.6923,7332.0
2025-05-23 11:20:00,97.94,98.06,97.87,97.87,3570.0,97.7222,97.842,97.6524,97.6524,3570.0
2025-05-23 11:30:00,97.94,98.15,97.92,98.04,10691.0,97.7222,97.9318,97.7023,97.822,10691.0
2025-05-23 11:40:00,98.06,98.11,97.99,98.04,8666.0,97.842,97.8918,97.7721,97.822,8666.0
2025-05-23 11:50:00,98.05,98.05,97.82,97.84,13613.0,97.832,97.832,97.6025,97.6224,13613.0
2025-05-23 12:00:00,97.86,97.94,97.78,97.87,9248.0,97.6424,97.7222,97.5626,97.6524,9248.0
2025-05-23 12:10:00,97.8,97.8,97.69,97.74,5241.0,97.5825,97.5825,97.4728,97.5227,5241.0
2025-05-23 12:20:00,97.76,97.97,97.76,97.83,6129.0,97.5426,97.7522,97.5426,97.6125,6129.0
2025-05-23 12:30:00,97.8,97.86,97.7,97.85,5773.0,97.5825,97.6424,97.4828,97.6324,5773.0
2025-05-23 12:40:00,97.82,97.86,97.74,97.84,7478.0,97.6025,97.6424,97.5227,97.6224,7478.0
2025-05-23 12:50:00,97.84,97.88,97.7,97.73,9468.0,97.6224,97.6624,97.4828,97.5127,9468.0
2025-05-23 13:00:00,97.76,97.86,97.68,97.74,7741.0,97.5426,97.6424,97.4628,97.5227,7741.0
2025-05-23 13:10:00,97.74,98.02,97.72,98.02,8525.0,97.5227,97.802,97.5027,97.802,8525.0
2025-05-23 13:20:00,98.05,98.07,97.97,98.07,12561.0,97.832,97.8519,97.7522,97.8519,12561.0
2025-05-23 13:30:00,98.1,98.1,97.92,97.97,8377.0,97.8819,97.8819,97.7023,97.7522,8377.0
2025-05-23 13:40:00,97.96,98.0,97.88,97.99,6919.0,97.7422,97.7821,97.6624,97.7721,6919.0
2025-05-23 13:50:00,98.0,98.1,97.93,97.98,6346.0,97.7821,97.8819,97.7122,97.7621,6346.0
2025-05-23 14:00:00,97.95,98.14,97.94,98.05,7316.0,97.7322,97.9218,97.7222,97.832,7316.0
2025-05-23 14:10:00,98.03,98.2,98.03,98.09,12000.0,97.812,97.9816,97.812,97.8719,12000.0
2025-05-23 14:20:00,98.04,98.09,97.92,98.05,18731.0,97.822,97.8719,97.7023,97.832,18731.0
2025-05-23 14:30:00,98.07,98.19,98.04,98.12,12000.0,97.8519,97.9717,97.822,97.9018,12000.0
2025-05-23 14:40:00,98.14,98.22,98.1,98.18,16837.0,97.9218,98.0016,97.8819,97.9617,16837.0
2025-05-23 14:50:00,98.21,98.23,98.15,98.2,13539.0,97.9916,98.0116,97.9318,97.9816,13539.0
2025-05-23 15:00:00,98.18,98.27,98.14,98.27,9000.0,97.9617,98.0515,97.9218,98.0515,9000.0
2025-05-23 15:10:00,98.27,98.39,98.26,98.3,12171.0,98.0515,98.1712,98.0415,98.0814,12171.0
2025-05-23 15:20:00,98.29,98.33,98.13,98.19,15990.0,98.0714,98.1114,97.9118,97.9717,15990.0
2025-05-23 15:30:00,98.2,98.32,98.15,98.32,20278.0,97.9816,98.1014,97.9318,98.1014,20278.0
2025-05-23 15:40:00,98.28,98.48,98.2,98.23,32215.0,98.0615,98.261,97.9816,98.0116,32215.0
2025-05-23 15:50:00,98.23,98.27,98.06,98.21,101489.0,98.0116,98.0515,97.842,97.9916,101489.0
2025-05-27 09:30:00,99.41,99.86,98.44,98.78,50577.0,99.189,99.638,98.2211,98.5604,50577.0
2025-05-27 09:40:00,98.77,98.97,98.37,98.54,19339.0,98.5504,98.7499,98.1513,98.3209,19339.0
2025-05-27 09:50:00,98.55,99.24,98.52,99.15,9946.0,98.3309,99.0193,98.3009,98.9295,9946.0
2025-05-27 10:00:00,99.06,99.09,98.8,98.92,19112.0,98.8397,98.8697,98.5803,98.7,19112.0
2025-05-27 10:10:00,99.02,99.17,98.79,99.17,10527.0,98.7998,98.9495,98.5703,98.9495,10527.0
2025-05-27 10:20:00,99.19,99.53,99.15,99.25,11425.0,98.9694,99.3087,98.9295,99.0293,11425.0
2025-05-27 10:30:00,99.28,99.4,99.21,99.33,7713.0,99.0592,99.179,98.9894,99.1091,7713.0
2025-05-27 10:40:00,99.3,99.66,99.3,99.66,31488.0,99.0792,99.4384,99.0792,99.4384,31488.0
2025-05-27 10:50:00,99.64,100.01,99.64,99.99,31821.0,99.4184,99.7876,99.4184,99.7677,31821.0
2025-05-27 11:00:00,100.01,100.09,99.79,99.84,23509.0,99.7876,99.8674,99.5681,99.618,23509.0
2025-05-27 11:10:00,99.8,99.98,99.75,99.92,13023.0,99.5781,99.7577,99.5282,99.6978,13023.0
2025-05-27 11:20:00,99.97,100.2,99.93,100.12,22085.0,99.7477,99.9772,99.7078,99.8974,22085.0
2025-05-27 11:30:00,100.08,100.08,99.85,99.89,13485.0,99.8575,99.8575,99.628,99.6679,13485.0
2025-05-27 11:40:00,99.86,100.08,99.84,99.96,12411.0,99.638,99.8575,99.618,99.7377,12411.0
2025-05-27 11:50:00,99.92,100.11,99.88,99.97,10000.0,99.6978,99.8874,99.6579,99.7477,10000.0
2025-05-27 12:00:00,99.95,100.03,99.95,100.01,5186.0,99.7278,99.8076,99.7278,99.7876,5186.0
2025-05-27 12:10:00,100.02,100.27,100.01,100.26,6800.0,99.7976,100.047,99.7876,100.0371,6800.0
2025-05-27 12:20:00,100.23,100.33,100.19,100.23,8126.0,100.0071,100.1069,99.9672,100.0071,8126.0
2025-05-27 12:30:00,100.23,100.49,100.23,100.49,8506.0,100.0071,100.2666,100.0071,100.2666,8506.0
2025-05-27 12:40:00,100.5,100.55,100.4,100.44,8085.0,100.2765,100.3264,100.1768,100.2167,8085.0
2025-05-27 12:50:00,100.48,100.69,100.44,100.6,45435.0,100.2566,100.4661,100.2167,100.3763,45435.0
2025-05-27 13:00:00,100.64,100.72,100.43,100.46,14509.0,100.4162,100.496,100.2067,100.2366,14509.0
2025-05-27 13:10:00,100.44,100.46,100.22,100.36,10843.0,100.2167,100.2366,99.9972,100.1368,10843.0
2025-05-27 13:20:00,100.36,100.5,100.35,100.43,11710.0,100.1368,100.2765,100.1269,100.2067,11710.0
2025-05-27 13:30:00,100.43,100.46,100.18,100.22,19660.0,100.2067,100.2366,99.9572,99.9972,19660.0
2025-05-27 13:40:00,100.2,100.31,100.11,100.31,8888.0,99.9772,100.087,99.8874,100.087,8888.0
2025-05-27 13:50:00,100.36,100.4,100.25,100.4,14399.0,100.1368,100.1768,100.0271,100.1768,14399.0
2025-05-27 14:00:00,100.38,100.44,100.32,100.4,8409.0,100.1568,100.2167,100.0969,100.1768,8409.0
2025-05-27 14:10:00,100.43,100.55,100.43,100.54,10648.0,100.2067,100.3264,100.2067,100.3164,10648.0
2025-05-27 14:20:00,100.52,100.52,100.37,100.4,8393.0,100.2965,100.2965,100.1468,100.1768,8393.0
2025-05-27 14:30:00,100.4,100.56,100.4,100.53,12748.0,100.1768,100.3364,100.1768,100.3065,12748.0
2025-05-27 14:40:00,100.5,100.57,100.5,100.55,10271.0,100.2765,100.3464,100.2765,100.3264,10271.0
2025-05-27 14:50:00,100.56,100.58,100.39,100.4,36416.0,100.3364,100.3564,100.1668,100.1768,36416.0
2025-05-27 15:00:00,100.4,100.48,100.35,100.36,23121.0,100.1768,100.2566,100.1269,100.1368,23121.0
2025-05-27 15:10:00,100.37,100.41,100.32,100.37,30920.0,100.1468,100.1867,100.0969,100.1468,30920.0
2025-05-27 15:20:00,100.39,100.54,100.34,100.34,31559.0,100.1668,100.3164,100.1169,100.1169,31559.0
2025-05-27 15:30:00,100.34,100.39,100.28,100.31,35193.0,100.1169,100.1668,100.057,100.087,35193.0
2025-05-27 15:40:00,100.33,100.42,100.26,100.27,41603.0,100.1069,100.1967,100.0371,100.047,41603.0
2025-05-27 15:50:00,100.28,100.6,100.23,100.59,165923.0,100.057,100.3763,100.0071,100.3663,165923.0
2025-05-28 09:30:00,100.03,100.32,99.18,99.18,21419.0,99.8076,100.0969,98.9595,98.9595,21419.0
2025-05-28 09:40:00,99.14,99.24,98.71,98.85,15683.0,98.9196,99.0193,98.4905,98.6302,15683.0
2025-05-28 09:50:00,98.79,98.98,98.61,98.94,16890.0,98.5703,98.7599,98.3907,98.72,16890.0
2025-05-28 10:00:00,98.97,99.31,98.87,99.07,20087.0,98.7499,99.0892,98.6502,98.8497,20087.0
2025-05-28 10:10:00,99.0,99.0,98.68,98.8,14621.0,98.7799,98.7799,98.4606,98.5803,14621.0
2025-05-28 10:20:00,98.83,99.04,98.8,98.92,10106.0,98.6102,98.8198,98.5803,98.7,10106.0
2025-05-28 10:30:00,98.88,99.04,98.4,98.49,17272.0,98.6601,98.8198,98.1812,98.271,17272.0
2025-05-28 10:40:00,98.52,98.56,98.22,98.24,17848.0,98.3009,98.3408,98.0016,98.0216,17848.0
2025-05-28 10:50:00,98.18,98.21,98.0,98.02,9921.0,97.9617,97.9916,97.7821,97.802,9921.0
2025-05-28 11:00:00,98.02,98.21,97.92,98.06,13236.0,97.802,97.9916,97.7023,97.842,13236.0
2025-05-28 11:10:00,98.1,98.1,97.89,97.99,7871.0,97.8819,97.8819,97.6723,97.7721,7871.0
2025-05-28 11:20:00,98.02,98.06,97.7,97.73,24664.0,97.802,97.842,97.4828,97.5127,24664.0
2025-05-28 11:30:00,97.74,97.76,97.54,97.74,11602.0,97.5227,97.5426,97.3231,97.5227,11602.0
2025-05-28 11:40:00,97.73,97.76,97.42,97.64,12773.0,97.5127,97.5426,97.2034,97.4229,12773.0
2025-05-28 11:50:00,97.67,97.77,97.64,97.67,9274.0,97.4528,97.5526,97.4229,97.4528,9274.0
2025-05-28 12:00:00,97.66,97.85,97.66,97.83,16624.0,97.4428,97.6324,97.4428,97.6125,16624.0
2025-05-28 12:10:00,97.83,97.84,97.74,97.75,8123.0,97.6125,97.6224,97.5227,97.5326,8123.0
2025-05-28 12:20:00,97.74,97.74,97.5,97.63,10359.0,97.5227,97.5227,97.2832,97.4129,10359.0
2025-05-28 12:30:00,97.62,97.74,97.5,97.69,10392.0,97.4029,97.5227,97.2832,97.4728,10392.0
2025-05-28 12:40:00,97.7,97.91,97.69,97.91,8030.0,97.4828,97.6923,97.4728,97.6923,8030.0
2025-05-28 12:50:00,97.94,98.1,97.94,98.09,9260.0,97.7222,97.8819,97.7222,97.8719,9260.0
2025-05-28 13:00:00,98.05,98.21,97.95,98.13,8462.0,97.832,97.9916,97.7322,97.9118,8462.0
2025-05-28 13:10:00,98.15,98.37,98.12,98.33,16199.0,97.9318,98.1513,97.9018,98.1114,16199.0
2025-05-28 13:20:00,98.32,98.35,98.03,98.05,17334.0,98.1014,98.1313,97.812,97.832,17334.0
2025-05-28 13:30:00,98.09,98.1,97.98,98.07,7881.0,97.8719,97.8819,97.7621,97.8519,7881.0
2025-05-28 13:40:00,98.08,98.11,97.93,97.95,11654.0,97.8619,97.8918,97.7122,97.7322,11654.0
2025-05-28 13:50:00,97.9,97.93,97.84,97.89,5704.0,97.6823,97.7122,97.6224,97.6723,5704.0
2025-05-28 14:00:00,97.89,98.08,97.89,97.92,7547.0,97.6723,97.8619,97.6723,97.7023,7547.0
2025-05-28 14:10:00,97.93,98.03,97.92,97.98,8686.0,97.7122,97.812,97.7023,97.7621,8686.0
2025-05-28 14:20:00,98.0,98.0,97.87,97.92,8257.0,97.7821,97.7821,97.6524,97.7023,8257.0
2025-05-28 14:30:00,97.96,98.05,97.87,97.88,10615.0,97.7422,97.832,97.6524,97.6624,10615.0
2025-05-28 14:40:00,97.89,98.02,97.85,98.0,30096.0,97.6723,97.802,97.6324,97.7821,30096.0
2025-05-28 14:50:00,98.0,98.02,97.61,97.96,41114.0,97.7821,97.802,97.393,97.7422,41114.0
2025-05-28 15:00:00,97.94,98.16,97.91,98.07,28648.0,97.7222,97.9417,97.6923,97.8519,28648.0
2025-05-28 15:10:00,98.17,98.28,98.07,98.12,24803.0,97.9517,98.0615,97.8519,97.9018,24803.0
2025-05-28 15:20:00,98.09,98.16,97.84,97.9,17816.0,97.8719,97.9417,97.6224,97.6823,17816.0
2025-05-28 15:30:00,97.91,98.0,97.84,97.98,22355.0,97.6923,97.7821,97.6224,97.7621,22355.0
2025-05-28 15:40:00,97.98,98.08,97.91,98.03,29141.0,97.7621,97.8619,97.6923,97.812,29141.0
2025-05-28 15:50:00,97.97,98.02,97.53,97.69,210533.0,97.7522,97.802,97.3131,97.4728,210533.0
2025-05-29 09:30:00,98.82,98.89,98.2,98.51,28174.0,98.6003,98.6701,97.9816,98.291,28174.0
2025-05-29 09:40:00,98.59,98.65,98.15,98.15,17027.0,98.3708,98.4306,97.9318,97.9318,17027.0
2025-05-29 09:50:00,98.19,98.85,98.13,98.56,18921.0,97.9717,98.6302,97.9118,98.3408,18921.0
2025-05-29 10:00:00,98.56,98.66,98.08,98.16,26988.0,98.3408,98.4406,97.8619,97.9417,26988.0
2025-05-29 10:10:00,98.15,98.44,98.1,98.2,12846.0,97.9318,98.2211,97.8819,97.9816,12846.0
2025-05-29 10:20:00,98.13,98.23,98.02,98.15,14731.0,97.9118,98.0116,97.802,97.9318,14731.0
2025-05-29 10:30:00,98.16,98.23,97.91,98.18,15142.0,97.9417,98.0116,97.6923,97.9617,15142.0
2025-05-29 10:40:00,98.12,98.25,98.01,98.12,7341.0,97.9018,98.0315,97.7921,97.9018,7341.0
2025-05-29 10:50:00,98.05,98.23,97.91,98.16,9516.0,97.832,98.0116,97.6923,97.9417,9516.0
2025-05-29 11:00:00,98.17,98.28,98.02,98.07,13264.0,97.9517,98.0615,97.802,97.8519,13264.0
2025-05-29 11:10:00,98.04,98.24,98.02,98.06,9106.0,97.822,98.0216,97.802,97.842,9106.0
2025-05-29 11:20:00,98.1,98.41,98.05,98.38,13354.0,97.8819,98.1912,97.832,98.1612,13354.0
2025-05-29 11:30:00,98.4,98.4,98.03,98.06,46556.0,98.1812,98.1812,97.812,97.842,46556.0
2025-05-29 11:40:00,98.07,98.16,97.75,97.75,11754.0,97.8519,97.9417,97.5326,97.5326,11754.0
2025-05-29 11:50:00,97.8,98.04,97.52,97.57,14470.0,97.5825,97.822,97.3032,97.353,14470.0
2025-05-29 12:00:00,97.49,97.88,97.39,97.88,16232.0,97.2732,97.6624,97.1734,97.6624,16232.0
2025-05-29 12:10:00,97.87,98.18,97.87,98.11,8704.0,97.6524,97.9617,97.6524,97.8918,8704.0
2025-05-29 12:20:00,98.14,98.16,97.85,97.94,7674.0,97.9218,97.9417,97.6324,97.7222,7674.0
2025-05-29 12:30:00,97.92,98.03,97.9,98.0,6938.0,97.7023,97.812,97.6823,97.7821,6938.0
2025-05-29 12:40:00,98.04,98.26,97.98,97.98,16969.0,97.822,98.0415,97.7621,97.7621,16969.0
2025-05-29 12:50:00,97.98,98.15,97.95,98.07,10271.0,97.7621,97.9318,97.7322,97.8519,10271.0
2025-05-29 13:00:00,98.1,98.22,98.1,98.18,3930.0,97.8819,98.0016,97.8819,97.9617,3930.0
2025-05-29 13:10:00,98.19,98.23,98.03,98.05,4974.0,97.9717,98.0116,97.812,97.832,4974.0
2025-05-29 13:20:00,98.05,98.17,97.99,98.07,11222.0,97.832,97.9517,97.7721,97.8519,11222.0
2025-05-29 13:30:00,98.06,98.33,98.06,98.28,6884.0,97.842,98.1114,97.842,98.0615,6884.0
2025-05-29 13:40:00,98.29,98.33,98.11,98.12,7009.0,98.0714,98.1114,97.8918,97.9018,7009.0
2025-05-29 13:50:00,98.15,98.19,98.0,98.05,14111.0,97.9318,97.9717,97.7821,97.832,14111.0
2025-05-29 14:00:00,98.05,98.19,97.94,97.95,16474.0,97.832,97.9717,97.7222,97.7322,16474.0
2025-05-29 14:10:00,98.01,98.06,97.9,97.95,9728.0,97.7921,97.842,97.6823,97.7322,9728.0
2025-05-29 14:20:00,97.92,98.03,97.92,98.02,11350.0,97.7023,97.812,97.7023,97.802,11350.0
2025-05-29 14:30:00,98.02,98.29,98.01,98.27,12091.0,97.802,98.0714,97.7921,98.0515,12091.0
2025-05-29 14:40:00,98.28,98.39,98.19,98.34,16955.0,98.0615,98.1712,97.9717,98.1213,16955.0
2025-05-29 14:50:00,98.36,98.41,98.28,98.33,7120.0,98.1413,98.1912,98.0615,98.1114,7120.0
2025-05-29 15:00:00,98.32,98.52,98.32,98.4,8844.0,98.1014,98.3009,98.1014,98.1812,8844.0
2025-05-29 15:10:00,98.39,98.56,98.37,98.51,8857.0,98.1712,98.3408,98.1513,98.291,8857.0
2025-05-29 15:20:00,98.5,98.62,98.41,98.43,17689.0,98.281,98.4007,98.1912,98.2111,17689.0
2025-05-29 15:30:00,98.43,98.58,98.36,98.37,31109.0,98.2111,98.3608,98.1413,98.1513,31109.0
2025-05-29 15:40:00,98.39,98.46,98.25,98.29,36540.0,98.1712,98.2411,98.0315,98.0714,36540.0
2025-05-29 15:50:00,98.29,98.59,98.29,98.56,114743.0,98.0714,98.3708,98.0714,98.3408,114743.0
2025-05-30 09:30:00,98.29,98.79,97.74,98.19,28324.0,98.0714,98.5703,97.5227,97.9717,28324.0
2025-05-30 09:40:00,98.11,98.27,97.8,97.8,9664.0,97.8918,98.0515,97.5825,97.5825,9664.0
2025-05-30 09:50:00,97.77,98.46,97.77,98.26,9024.0,97.5526,98.2411,97.5526,98.0415,9024.0
2025-05-30 10:00:00,98.32,98.44,98.09,98.29,13546.0,98.1014,98.2211,97.8719,98.0714,13546.0
2025-05-30 10:10:00,98.31,98.42,98.25,98.3,7773.0,98.0914,98.2012,98.0315,98.0814,7773.0
2025-05-30 10:20:00,98.37,98.54,98.18,98.41,13475.0,98.1513,98.3209,97.9617,98.1912,13475.0
2025-05-30 10:30:00,98.41,98.43,98.27,98.38,5660.0,98.1912,98.2111,98.0515,98.1612,5660.0
2025-05-30 10:40:00,98.35,98.37,97.99,98.01,9907.0,98.1313,98.1513,97.7721,97.7921,9907.0
2025-05-30 10:50:00,97.96,98.12,97.9,98.08,9686.0,97.7422,97.9018,97.6823,97.8619,9686.0
2025-05-30 11:00:00,98.05,98.16,97.95,97.95,8500.0,97.832,97.9417,97.7322,97.7322,8500.0
2025-05-30 11:10:00,97.95,98.09,97.93,98.0,5881.0,97.7322,97.8719,97.7122,97.7821,5881.0
2025-05-30 11:20:00,98.03,98.13,97.93,98.12,6306.0,97.812,97.9118,97.7122,97.9018,6306.0
2025-05-30 11:30:00,98.12,98.12,97.7,97.71,4462.0,97.9018,97.9018,97.4828,97.4927,4462.0
2025-05-30 11:40:00,97.7,97.76,97.66,97.72,6050.0,97.4828,97.5426,97.4428,97.5027,6050.0
2025-05-30 11:50:00,97.8,97.82,97.7,97.79,4770.0,97.5825,97.6025,97.4828,97.5726,4770.0
2025-05-30 12:00:00,97.8,98.02,97.75,98.01,4941.0,97.5825,97.802,97.5326,97.7921,4941.0
2025-05-30 12:10:00,98.03,98.08,97.85,97.94,6163.0,97.812,97.8619,97.6324,97.7222,6163.0
2025-05-30 12:20:00,97.91,97.94,97.62,97.66,7319.0,97.6923,97.7222,97.4029,97.4428,7319.0
2025-05-30 12:30:00,97.63,97.9,97.44,97.85,11954.0,97.4129,97.6823,97.2233,97.6324,11954.0
2025-05-30 12:40:00,97.94,97.98,97.68,97.74,5507.0,97.7222,97.7621,97.4628,97.5227,5507.0
2025-05-30 12:50:00,97.77,97.83,97.64,97.7,6835.0,97.5526,97.6125,97.4229,97.4828,6835.0
2025-05-30 13:00:00,97.67,97.97,97.63,97.95,8844.0,97.4528,97.7522,97.4129,97.7322,8844.0
2025-05-30 13:10:00,97.91,98.06,97.85,98.03,7047.0,97.6923,97.842,97.6324,97.812,7047.0
2025-05-30 13:20:00,98.03,98.09,97.94,98.04,9084.0,97.812,97.8719,97.7222,97.822,9084.0
2025-05-30 13:30:00,98.05,98.2,98.03,98.15,9338.0,97.832,97.9816,97.812,97.9318,9338.0
2025-05-30 13:40:00,98.15,98.19,98.06,98.12,5317.0,97.9318,97.9717,97.842,97.9018,5317.0
2025-05-30 13:50:00,98.16,98.32,98.13,98.14,6766.0,97.9417,98.1014,97.9118,97.9218,6766.0
2025-05-30 14:00:00,98.13,98.4,98.13,98.37,15213.0,97.9118,98.1812,97.9118,98.1513,15213.0
2025-05-30 14:10:00,98.38,98.45,98.24,98.4,22988.0,98.1612,98.2311,98.0216,98.1812,22988.0
2025-05-30 14:20:00,98.4,98.41,98.29,98.36,7044.0,98.1812,98.1912,98.0714,98.1413,7044.0
2025-05-30 14:30:00,98.34,98.37,98.21,98.24,6572.0,98.1213,98.1513,97.9916,98.0216,6572.0
2025-05-30 14:40:00,98.28,98.31,98.16,98.27,10215.0,98.0615,98.0914,97.9417,98.0515,10215.0
2025-05-30 14:50:00,98.25,98.44,98.22,98.41,18489.0,98.0315,98.2211,98.0016,98.1912,18489.0
2025-05-30 15:00:00,98.39,98.51,98.37,98.37,16173.0,98.1712,98.291,98.1513,98.1513,16173.0
2025-05-30 15:10:00,98.36,98.54,98.33,98.53,15496.0,98.1413,98.3209,98.1114,98.3109,15496.0
2025-05-30 15:20:00,98.53,98.57,98.35,98.53,17011.0,98.3109,98.3508,98.1313,98.3109,17011.0
2025-05-30 15:30:00,98.49,98.75,98.49,98.54,24424.0,98.271,98.5304,98.271,98.3209,24424.0
2025-05-30 15:40:00,98.5,98.52,98.23,98.24,31085.0,98.281,98.3009,98.0116,98.0216,31085.0
2025-05-30 15:50:00,98.19,98.44,97.97,98.01,169971.0,97.9717,98.2211,97.7522,97.7921,169971.0
2025-06-02 09:30:00,96.99,97.91,96.23,96.5,33476.0,96.7743,97.6923,96.016,96.2854,33476.0
2025-06-02 09:40:00,96.53,96.78,96.39,96.57,18893.0,96.3154,96.5648,96.1757,96.3553,18893.0
2025-06-02 09:50:00,96.62,96.62,96.33,96.33,14458.0,96.4052,96.4052,96.1158,96.1158,14458.0
2025-06-02 10:00:00,96.3,96.37,95.87,95.9,24813.0,96.0859,96.1557,95.6568,95.6868,24813.0
2025-06-02 10:10:00,95.89,96.15,95.57,95.57,18971.0,95.6768,95.9362,95.3575,95.3575,18971.0
2025-06-02 10:20:00,95.56,95.79,95.55,95.66,18014.0,95.3475,95.577,95.3375,95.4473,18014.0
2025-06-02 10:30:00,95.66,95.66,95.2,95.2,15830.0,95.4473,95.4473,94.9883,94.9883,15830.0
2025-06-02 10:40:00,95.25,96.03,95.24,96.03,15973.0,95.0382,95.8165,95.0282,95.8165,15973.0
2025-06-02 10:50:00,96.01,96.01,95.81,95.92,17619.0,95.7965,95.7965,95.597,95.7067,17619.0
2025-06-02 11:00:00,95.95,96.05,95.77,95.84,25996.0,95.7366,95.8364,95.557,95.6269,25996.0
2025-06-02 11:10:00,95.87,95.94,95.71,95.94,16082.0,95.6568,95.7267,95.4972,95.7267,16082.0
2025-06-02 11:20:00,95.96,96.3,95.96,96.19,19054.0,95.7466,96.0859,95.7466,95.9761,19054.0
2025-06-02 11:30:00,96.23,96.33,96.03,96.03,16431.0,96.016,96.1158,95.8165,95.8165,16431.0
2025-06-02 11:40:00,96.04,96.32,95.99,96.2,14180.0,95.8264,96.1058,95.7766,95.9861,14180.0
2025-06-02 11:50:00,96.21,96.34,96.19,96.34,8292.0,95.9961,96.1258,95.9761,96.1258,8292.0
2025-06-02 12:00:00,96.28,96.31,96.13,96.25,8861.0,96.0659,96.0958,95.9162,96.036,8861.0
2025-06-02 12:10:00,96.29,96.32,96.18,96.3,6501.0,96.0759,96.1058,95.9661,96.0859,6501.0
2025-06-02 12:20:00,96.27,96.33,96.17,96.17,11421.0,96.0559,96.1158,95.9562,95.9562,11421.0
2025-06-02 12:30:00,96.19,96.49,96.17,96.44,8901.0,95.9761,96.2754,95.9562,96.2256,8901.0
2025-06-02 12:40:00,96.41,96.43,96.32,96.4,9531.0,96.1956,96.2156,96.1058,96.1856,9531.0
2025-06-02 12:50:00,96.47,96.71,96.47,96.64,10628.0,96.2555,96.495,96.2555,96.4251,10628.0
2025-06-02 13:00:00,96.64,96.67,96.42,96.62,8976.0,96.4251,96.455,96.2056,96.4052,8976.0
2025-06-02 13:10:00,96.62,96.75,96.61,96.75,16747.0,96.4052,96.5349,96.3952,96.5349,16747.0
2025-06-02 13:20:00,96.7,96.8,96.62,96.77,21215.0,96.485,96.5848,96.4052,96.5548,21215.0
2025-06-02 13:30:00,96.77,96.85,96.68,96.78,13627.0,96.5548,96.6346,96.465,96.5648,13627.0
2025-06-02 13:40:00,96.8,97.01,96.8,96.98,9431.0,96.5848,96.7943,96.5848,96.7644,9431.0
2025-06-02 13:50:00,96.98,96.98,96.82,96.95,13088.0,96.7644,96.7644,96.6047,96.7344,13088.0
2025-06-02 14:00:00,96.94,97.13,96.93,97.05,8694.0,96.7244,96.914,96.7145,96.8342,8694.0
2025-06-02 14:10:00,97.02,97.26,97.02,97.09,14497.0,96.8043,97.0437,96.8043,96.8741,14497.0
2025-06-02 14:20:00,97.09,97.3,97.09,97.25,10861.0,96.8741,97.0836,96.8741,97.0338,10861.0
2025-06-02 14:30:00,97.25,97.3,97.19,97.27,7667.0,97.0338,97.0836,96.9739,97.0537,7667.0
2025-06-02 14:40:00,97.28,97.37,97.27,97.33,10797.0,97.0637,97.1535,97.0537,97.1136,10797.0
2025-06-02 14:50:00,97.3,97.39,97.24,97.38,13665.0,97.0836,97.1734,97.0238,97.1635,13665.0
2025-06-02 15:00:00,97.38,97.5,97.33,97.38,14285.0,97.1635,97.2832,97.1136,97.1635,14285.0
2025-06-02 15:10:00,97.36,97.44,97.31,97.42,17722.0,97.1435,97.2233,97.0936,97.2034,17722.0
2025-06-02 15:20:00,97.42,97.46,97.36,97.43,16123.0,97.2034,97.2433,97.1435,97.2134,16123.0
2025-06-02 15:30:00,97.43,97.48,97.35,97.41,18219.0,97.2134,97.2632,97.1335,97.1934,18219.0
2025-06-02 15:40:00,97.38,97.47,97.25,97.27,34182.0,97.1635,97.2533,97.0338,97.0537,34182.0
2025-06-02 15:50:00,97.29,97.56,97.24,97.53,151678.0,97.0737,97.3431,97.0238,97.3131,151678.0
2025-06-03 09:30:00,97.38,97.81,96.89,97.7,36365.0,97.1635,97.5925,96.6746,97.4828,36365.0
2025-06-03 09:40:00,97.58,97.79,97.43,97.65,17288.0,97.363,97.5726,97.2134,97.4329,17288.0
2025-06-03 09:50:00,97.64,97.92,97.49,97.49,17142.0,97.4229,97.7023,97.2732,97.2732,17142.0
2025-06-03 10:00:00,97.56,97.59,96.46,96.9,70419.0,97.3431,97.373,96.2455,96.6845,70419.0
2025-06-03 10:10:00,96.81,97.3,96.65,97.18,22110.0,96.5947,97.0836,96.4351,96.9639,22110.0
2025-06-03 10:20:00,97.24,97.68,97.18,97.68,15957.0,97.0238,97.4628,96.9639,97.4628,15957.0
2025-06-03 10:30:00,97.68,97.93,97.68,97.81,13007.0,97.4628,97.7122,97.4628,97.5925,13007.0
2025-06-03 10:40:00,97.82,98.14,97.71,98.14,7901.0,97.6025,97.9218,97.4927,97.9218,7901.0
2025-06-03 10:50:00,98.13,98.34,98.13,98.23,12170.0,97.9118,98.1213,97.9118,98.0116,12170.0
2025-06-03 11:00:00,98.23,98.55,98.23,98.52,31096.0,98.0116,98.3309,98.0116,98.3009,31096.0
2025-06-03 11:10:00,98.58,98.58,98.15,98.16,26729.0,98.3608,98.3608,97.9318,97.9417,26729.0
2025-06-03 11:20:00,98.17,98.37,98.16,98.19,9114.0,97.9517,98.1513,97.9417,97.9717,9114.0
2025-06-03 11:30:00,98.19,98.27,98.09,98.24,11595.0,97.9717,98.0515,97.8719,98.0216,11595.0
2025-06-03 11:40:00,98.23,98.42,98.16,98.42,10660.0,98.0116,98.2012,97.9417,98.2012,10660.0
2025-06-03 11:50:00,98.39,98.43,98.25,98.38,5455.0,98.1712,98.2111,98.0315,98.1612,5455.0
2025-06-03 12:00:00,98.38,98.41,98.19,98.19,5382.0,98.1612,98.1912,97.9717,97.9717,5382.0
2025-06-03 12:10:00,98.13,98.44,98.1,98.41,9175.0,97.9118,98.2211,97.8819,98.1912,9175.0
2025-06-03 12:20:00,98.44,98.44,98.32,98.37,3786.0,98.2211,98.2211,98.1014,98.1513,3786.0
2025-06-03 12:30:00,98.34,98.41,98.11,98.17,8614.0,98.1213,98.1912,97.8918,97.9517,8614.0
2025-06-03 12:40:00,98.17,98.29,98.13,98.18,9066.0,97.9517,98.0714,97.9118,97.9617,9066.0
2025-06-03 12:50:00,98.26,98.4,98.24,98.4,12101.0,98.0415,98.1812,98.0216,98.1812,12101.0
2025-06-03 13:00:00,98.34,98.38,98.26,98.31,8686.0,98.1213,98.1612,98.0415,98.0914,8686.0
2025-06-03 13:10:00,98.32,98.38,98.26,98.36,6651.0,98.1014,98.1612,98.0415,98.1413,6651.0
2025-06-03 13:20:00,98.32,98.41,98.25,98.33,12206.0,98.1014,98.1912,98.0315,98.1114,12206.0
2025-06-03 13:30:00,98.34,98.36,98.24,98.36,9862.0,98.1213,98.1413,98.0216,98.1413,9862.0
2025-06-03 13:40:00,98.34,98.37,98.26,98.37,7329.0,98.1213,98.1513,98.0415,98.1513,7329.0
2025-06-03 13:50:00,98.32,98.34,98.24,98.28,6152.0,98.1014,98.1213,98.0216,98.0615,6152.0
2025-06-03 14:00:00,98.31,98.54,98.23,98.54,12946.0,98.0914,98.3209,98.0116,98.3209,12946.0
2025-06-03 14:10:00,98.51,98.51,98.32,98.48,5384.0,98.291,98.291,98.1014,98.261,5384.0
2025-06-03 14:20:00,98.45,98.7,98.44,98.59,17689.0,98.2311,98.4805,98.2211,98.3708,17689.0
2025-06-03 14:30:00,98.59,98.82,98.56,98.74,6508.0,98.3708,98.6003,98.3408,98.5204,6508.0
2025-06-03 14:40:00,98.69,98.79,98.67,98.74,11905.0,98.4706,98.5703,98.4506,98.5204,11905.0
2025-06-03 14:50:00,98.73,98.77,98.6,98.62,10563.0,98.5105,98.5504,98.3808,98.4007,10563.0
2025-06-03 15:00:00,98.61,98.71,98.54,98.58,19318.0,98.3907,98.4905,98.3209,98.3608,19318.0
2025-06-03 15:10:00,98.55,98.58,98.42,98.55,21884.0,98.3309,98.3608,98.2012,98.3309,21884.0
2025-06-03 15:20:00,98.55,98.58,98.47,98.54,14554.0,98.3309,98.3608,98.251,98.3209,14554.0
2025-06-03 15:30:00,98.52,98.67,98.52,98.62,41204.0,98.3009,98.4506,98.3009,98.4007,41204.0
2025-06-03 15:40:00,98.64,98.72,98.46,98.47,69667.0,98.4207,98.5005,98.2411,98.251,69667.0
2025-06-03 15:50:00,98.47,98.7,98.41,98.65,177719.0,98.251,98.4805,98.1912,98.4306,177719.0
2025-06-04 09:30:00,98.82,99.16,98.65,98.86,19564.0,98.6003,98.9395,98.4306,98.6402,19564.0
2025-06-04 09:40:00,98.9,99.41,98.84,99.41,10041.0,98.6801,99.189,98.6202,99.189,10041.0
2025-06-04 09:50:00,99.45,99.97,99.45,99.81,25174.0,99.2289,99.7477,99.2289,99.5881,25174.0
2025-06-04 10:00:00,99.8,100.4,99.6,100.39,49747.0,99.5781,100.1768,99.3785,100.1668,49747.0
2025-06-04 10:10:00,100.35,100.38,99.85,100.27,30594.0,100.1269,100.1568,99.628,100.047,30594.0
2025-06-04 10:20:00,100.31,100.95,100.11,100.68,34233.0,100.087,100.7255,99.8874,100.4561,34233.0
2025-06-04 10:30:00,100.76,100.87,100.45,100.51,37214.0,100.536,100.6457,100.2266,100.2865,37214.0
2025-06-04 10:40:00,100.44,100.57,100.13,100.17,19116.0,100.2167,100.3464,99.9074,99.9473,19116.0
2025-06-04 10:50:00,100.17,100.64,100.02,100.64,25025.0,99.9473,100.4162,99.7976,100.4162,25025.0
2025-06-04 11:00:00,100.64,100.74,100.46,100.71,15533.0,100.4162,100.516,100.2366,100.4861,15533.0
2025-06-04 11:10:00,100.7,100.94,100.64,100.9,24375.0,100.4761,100.7156,100.4162,100.6756,24375.0
2025-06-04 11:20:00,100.84,100.89,100.68,100.83,22372.0,100.6158,100.6657,100.4561,100.6058,22372.0
2025-06-04 11:30:00,100.86,100.86,100.69,100.76,18133.0,100.6357,100.6357,100.4661,100.536,18133.0
2025-06-04 11:40:00,100.81,101.05,100.78,101.05,20701.0,100.5858,100.8253,100.5559,100.8253,20701.0
2025-06-04 11:50:00,101.08,101.19,100.88,100.96,19118.0,100.8552,100.965,100.6557,100.7355,19118.0
2025-06-04 12:00:00,100.96,101.05,100.84,100.97,10513.0,100.7355,100.8253,100.6158,100.7455,10513.0
2025-06-04 12:10:00,100.97,101.18,100.92,101.16,21569.0,100.7455,100.955,100.6956,100.9351,21569.0
2025-06-04 12:20:00,101.15,101.28,101.1,101.16,24429.0,100.9251,101.0548,100.8752,100.9351,24429.0
2025-06-04 12:30:00,101.22,101.47,101.21,101.38,13809.0,100.9949,101.2444,100.985,101.1546,13809.0
2025-06-04 12:40:00,101.39,101.7,101.29,101.7,9115.0,101.1646,101.4739,101.0648,101.4739,9115.0
2025-06-04 12:50:00,101.68,101.71,101.58,101.66,20100.0,101.4539,101.4838,101.3541,101.434,20100.0
2025-06-04 13:00:00,101.68,101.87,101.68,101.8,22732.0,101.4539,101.6435,101.4539,101.5736,22732.0
2025-06-04 13:10:00,101.84,102.06,101.83,102.0,16480.0,101.6136,101.8331,101.6036,101.7732,16480.0
2025-06-04 13:20:00,102.0,102.19,101.97,102.16,27990.0,101.7732,101.9628,101.7433,101.9328,27990.0
2025-06-04 13:30:00,102.15,102.29,101.99,102.14,18039.0,101.9229,102.0626,101.7632,101.9129,18039.0
2025-06-04 13:40:00,102.15,102.15,102.01,102.08,17135.0,101.9229,101.9229,101.7832,101.853,17135.0
2025-06-04 13:50:00,102.09,102.16,102.08,102.15,6670.0,101.863,101.9328,101.853,101.9229,6670.0
2025-06-04 14:00:00,102.16,102.31,102.11,102.16,14025.0,101.9328,102.0825,101.883,101.9328,14025.0
2025-06-04 14:10:00,102.14,102.2,102.08,102.12,15708.0,101.9129,101.9728,101.853,101.8929,15708.0
2025-06-04 14:20:00,102.09,102.22,102.08,102.09,15719.0,101.863,101.9927,101.853,101.863,15719.0
2025-06-04 14:30:00,102.09,102.16,101.95,102.02,16231.0,101.863,101.9328,101.7233,101.7932,16231.0
2025-06-04 14:40:00,101.99,102.21,101.95,102.17,15816.0,101.7632,101.9827,101.7233,101.9428,15816.0
2025-06-04 14:50:00,102.16,102.28,102.15,102.24,20928.0,101.9328,102.0526,101.9229,102.0127,20928.0
2025-06-04 15:00:00,102.24,102.26,101.93,101.95,26400.0,102.0127,102.0326,101.7034,101.7233,26400.0
2025-06-04 15:10:00,101.96,101.98,101.83,101.89,23150.0,101.7333,101.7532,101.6036,101.6634,23150.0
2025-06-04 15:20:00,101.9,102.0,101.74,101.97,32014.0,101.6734,101.7732,101.5138,101.7433,32014.0
2025-06-04 15:30:00,102.01,102.11,101.96,102.09,24859.0,101.7832,101.883,101.7333,101.863,24859.0
2025-06-04 15:40:00,102.08,102.1,101.91,101.91,31327.0,101.853,101.873,101.6834,101.6834,31327.0
2025-06-04 15:50:00,101.91,102.18,101.83,101.85,147818.0,101.6834,101.9528,101.6036,101.6235,147818.0
2025-06-05 09:30:00,101.38,102.19,101.24,101.63,21236.0,101.1546,101.9628,101.0149,101.404,21236.0
2025-06-05 09:40:00,101.63,102.03,101.56,101.78,12638.0,101.404,101.8031,101.3342,101.5537,12638.0
2025-06-05 09:50:00,101.78,101.78,100.9,101.22,12530.0,101.5537,101.5537,100.6756,100.9949,12530.0
2025-06-05 10:00:00,101.14,101.35,100.75,101.21,23120.0,100.9151,101.1246,100.526,100.985,23120.0
2025-06-05 10:10:00,101.18,101.42,100.88,101.11,13402.0,100.955,101.1945,100.6557,100.8852,13402.0
2025-06-05 10:20:00,101.19,101.52,101.18,101.52,6802.0,100.965,101.2943,100.955,101.2943,6802.0
2025-06-05 10:30:00,101.51,101.52,100.96,101.02,7783.0,101.2843,101.2943,100.7355,100.7954,7783.0
2025-06-05 10:40:00,101.02,101.32,101.01,101.2,13675.0,100.7954,101.0947,100.7854,100.975,13675.0
2025-06-05 10:50:00,101.26,101.65,101.15,101.65,5744.0,101.0348,101.424,100.9251,101.424,5744.0
2025-06-05 11:00:00,101.66,101.88,101.52,101.52,13451.0,101.434,101.6535,101.2943,101.2943,13451.0
2025-06-05 11:10:00,101.59,101.8,101.55,101.8,9263.0,101.3641,101.5736,101.3242,101.5736,9263.0
2025-06-05 11:20:00,101.78,101.99,101.77,101.93,9725.0,101.5537,101.7632,101.5437,101.7034,9725.0
2025-06-05 11:30:00,101.92,102.06,101.88,101.93,8566.0,101.6934,101.8331,101.6535,101.7034,8566.0
2025-06-05 11:40:00,101.94,101.99,101.84,101.86,13713.0,101.7133,101.7632,101.6136,101.6335,13713.0
2025-06-05 11:50:00,101.87,102.07,101.87,102.02,8001.0,101.6435,101.843,101.6435,101.7932,8001.0
2025-06-05 12:00:00,102.01,102.24,102.01,102.11,8793.0,101.7832,102.0127,101.7832,101.883,8793.0
2025-06-05 12:10:00,102.17,102.23,101.85,101.85,6821.0,101.9428,102.0027,101.6235,101.6235,6821.0
2025-06-05 12:20:00,101.84,102.16,101.84,102.08,6594.0,101.6136,101.9328,101.6136,101.853,6594.0
2025-06-05 12:30:00,102.07,102.27,102.07,102.08,7253.0,101.843,102.0426,101.843,101.853,7253.0
2025-06-05 12:40:00,102.18,102.26,101.93,101.98,9622.0,101.9528,102.0326,101.7034,101.7532,9622.0
2025-06-05 12:50:00,102.02,102.08,101.84,102.02,7944.0,101.7932,101.853,101.6136,101.7932,7944.0
2025-06-05 13:00:00,102.0,102.05,101.85,102.03,6915.0,101.7732,101.8231,101.6235,101.8031,6915.0
2025-06-05 13:10:00,102.06,102.21,102.04,102.13,10492.0,101.8331,101.9827,101.8131,101.9029,10492.0
2025-06-05 13:20:00,102.18,102.38,102.18,102.38,5716.0,101.9528,102.1524,101.9528,102.1524,5716.0
2025-06-05 13:30:00,102.38,102.49,102.31,102.34,14030.0,102.1524,102.2621,102.0825,102.1124,14030.0
2025-06-05 13:40:00,102.37,102.37,102.19,102.19,11985.0,102.1424,102.1424,101.9628,101.9628,11985.0
2025-06-05 13:50:00,102.19,102.26,101.97,102.02,9196.0,101.9628,102.0326,101.7433,101.7932,9196.0
2025-06-05 14:00:00,102.03,102.03,101.65,101.7,16189.0,101.8031,101.8031,101.424,101.4739,16189.0
2025-06-05 14:10:00,101.7,101.71,101.45,101.7,11450.0,101.4739,101.4838,101.2244,101.4739,11450.0
2025-06-05 14:20:00,101.77,101.95,101.74,101.9,7423.0,101.5437,101.7233,101.5138,101.6734,7423.0
2025-06-05 14:30:00,101.87,101.98,101.83,101.96,7327.0,101.6435,101.7532,101.6036,101.7333,7327.0
2025-06-05 14:40:00,101.9,102.02,101.81,101.89,12374.0,101.6734,101.7932,101.5836,101.6634,12374.0
2025-06-05 14:50:00,101.89,101.96,101.88,101.9,8879.0,101.6634,101.7333,101.6535,101.6734,8879.0
2025-06-05 15:00:00,101.9,101.94,101.73,101.74,9192.0,101.6734,101.7133,101.5038,101.5138,9192.0
2025-06-05 15:10:00,101.76,101.77,101.13,101.18,12073.0,101.5337,101.5437,100.9051,100.955,12073.0
2025-06-05 15:20:00,101.2,101.44,101.07,101.41,20658.0,100.975,101.2144,100.8453,101.1845,20658.0
2025-06-05 15:30:00,101.44,101.73,101.39,101.69,22193.0,101.2144,101.5038,101.1646,101.4639,22193.0
2025-06-05 15:40:00,101.69,101.82,101.56,101.76,30678.0,101.4639,101.5936,101.3342,101.5337,30678.0
2025-06-05 15:50:00,101.74,101.8,101.51,101.64,97053.0,101.5138,101.5736,101.2843,101.414,97053.0
2025-06-06 09:30:00,102.11,102.25,101.41,101.62,30780.0,101.883,102.0226,101.1845,101.394,30780.0
2025-06-06 09:40:00,101.61,101.61,100.59,100.68,22304.0,101.3841,101.3841,100.3663,100.4561,22304.0
2025-06-06 09:50:00,100.7,100.77,100.13,100.7,48567.0,100.4761,100.5459,99.9074,100.4761,48567.0
2025-06-06 10:00:00,100.78,100.78,100.09,100.42,31110.0,100.5559,100.5559,99.8674,100.1967,31110.0
2025-06-06 10:10:00,100.48,101.33,100.42,101.3,10571.0,100.2566,101.1047,100.1967,101.0748,10571.0
2025-06-06 10:20:00,101.3,101.46,100.92,101.02,6967.0,101.0748,101.2344,100.6956,100.7954,6967.0
2025-06-06 10:30:00,101.08,101.11,100.71,100.8,13586.0,100.8552,100.8852,100.4861,100.5759,13586.0
2025-06-06 10:40:00,100.8,100.91,100.6,100.79,17514.0,100.5759,100.6856,100.3763,100.5659,17514.0
2025-06-06 10:50:00,100.79,100.86,100.66,100.73,13239.0,100.5659,100.6357,100.4362,100.506,13239.0
2025-06-06 11:00:00,100.79,101.16,100.78,101.14,10504.0,100.5659,100.9351,100.5559,100.9151,10504.0
2025-06-06 11:10:00,101.15,101.21,100.72,100.8,10276.0,100.9251,100.985,100.496,100.5759,10276.0
2025-06-06 11:20:00,100.8,101.08,100.7,101.06,11908.0,100.5759,100.8552,100.4761,100.8353,11908.0
2025-06-06 11:30:00,101.09,101.18,100.83,100.98,8036.0,100.8652,100.955,100.6058,100.7555,8036.0
2025-06-06 11:40:00,101.03,101.06,100.89,101.05,9953.0,100.8054,100.8353,100.6657,100.8253,9953.0
2025-06-06 11:50:00,101.11,101.14,100.89,100.9,6139.0,100.8852,100.9151,100.6657,100.6756,6139.0
2025-06-06 12:00:00,100.95,101.13,100.89,101.09,8121.0,100.7255,100.9051,100.6657,100.8652,8121.0
2025-06-06 12:10:00,101.04,101.14,100.92,100.92,6216.0,100.8153,100.9151,100.6956,100.6956,6216.0
2025-06-06 12:20:00,100.95,101.12,100.95,101.0,6960.0,100.7255,100.8952,100.7255,100.7754,6960.0
2025-06-06 12:30:00,101.04,101.19,100.87,100.94,14805.0,100.8153,100.965,100.6457,100.7156,14805.0
2025-06-06 12:40:00,100.93,100.93,100.74,100.81,6933.0,100.7056,100.7056,100.516,100.5858,6933.0
2025-06-06 12:50:00,100.81,100.83,100.66,100.81,13206.0,100.5858,100.6058,100.4362,100.5858,13206.0
2025-06-06 13:00:00,100.77,100.81,100.52,100.56,11446.0,100.5459,100.5858,100.2965,100.3364,11446.0
2025-06-06 13:10:00,100.55,100.6,100.36,100.59,9951.0,100.3264,100.3763,100.1368,100.3663,9951.0
2025-06-06 13:20:00,100.59,100.71,100.54,100.58,7622.0,100.3663,100.4861,100.3164,100.3564,7622.0
2025-06-06 13:30:00,100.58,100.7,100.55,100.59,5299.0,100.3564,100.4761,100.3264,100.3663,5299.0
2025-06-06 13:40:00,100.61,100.74,100.58,100.7,6360.0,100.3863,100.516,100.3564,100.4761,6360.0
2025-06-06 13:50:00,100.74,100.84,100.67,100.67,7912.0,100.516,100.6158,100.4462,100.4462,7912.0
2025-06-06 14:00:00,100.65,100.84,100.65,100.78,9646.0,100.4262,100.6158,100.4262,100.5559,9646.0
2025-06-06 14:10:00,100.77,100.88,100.71,100.76,5664.0,100.5459,100.6557,100.4861,100.536,5664.0
2025-06-06 14:20:00,100.69,100.76,100.65,100.65,2860.0,100.4661,100.536,100.4262,100.4262,2860.0
2025-06-06 14:30:00,100.67,100.8,100.67,100.77,7662.0,100.4462,100.5759,100.4462,100.5459,7662.0
2025-06-06 14:40:00,100.76,100.76,100.55,100.59,9338.0,100.536,100.536,100.3264,100.3663,9338.0
2025-06-06 14:50:00,100.59,100.69,100.58,100.67,9100.0,100.3663,100.4661,100.3564,100.4462,9100.0
2025-06-06 15:00:00,100.68,100.86,100.61,100.83,22254.0,100.4561,100.6357,100.3863,100.6058,22254.0
2025-06-06 15:10:00,100.79,100.8,100.61,100.67,13040.0,100.5659,100.5759,100.3863,100.4462,13040.0
2025-06-06 15:20:00,100.69,100.74,100.62,100.64,13039.0,100.4661,100.516,100.3963,100.4162,13039.0
2025-06-06 15:30:00,100.63,100.66,100.38,100.43,18505.0,100.4062,100.4362,100.1568,100.2067,18505.0
2025-06-06 15:40:00,100.43,100.47,100.21,100.27,33605.0,100.2067,100.2466,99.9872,100.047,33605.0
2025-06-06 15:50:00,100.31,100.42,100.18,100.23,132289.0,100.087,100.1967,99.9572,100.0071,132289.0
2025-06-09 09:30:00,100.96,101.66,100.31,101.34,23299.0,100.7355,101.434,100.087,101.1147,23299.0
2025-06-09 09:40:00,101.3,101.3,100.07,100.07,13676.0,101.0748,101.0748,99.8475,99.8475,13676.0
2025-06-09 09:50:00,99.95,100.61,99.88,100.5,12804.0,99.7278,100.3863,99.6579,100.2765,12804.0
2025-06-09 10:00:00,100.5,101.07,100.49,100.84,16378.0,100.2765,100.8453,100.2666,100.6158,16378.0
2025-06-09 10:10:00,100.87,101.2,100.86,100.87,12668.0,100.6457,100.975,100.6357,100.6457,12668.0
2025-06-09 10:20:00,100.98,101.05,100.68,100.84,13465.0,100.7555,100.8253,100.4561,100.6158,13465.0
2025-06-09 10:30:00,100.87,101.06,100.78,101.06,9161.0,100.6457,100.8353,100.5559,100.8353,9161.0
2025-06-09 10:40:00,101.01,101.03,100.49,100.49,5970.0,100.7854,100.8054,100.2666,100.2666,5970.0
2025-06-09 10:50:00,100.41,100.69,100.38,100.69,6069.0,100.1867,100.4661,100.1568,100.4661,6069.0
2025-06-09 11:00:00,100.68,100.69,100.4,100.56,7521.0,100.4561,100.4661,100.1768,100.3364,7521.0
2025-06-09 11:10:00,100.55,100.58,100.42,100.56,3657.0,100.3264,100.3564,100.1967,100.3364,3657.0
2025-06-09 11:20:00,100.52,100.68,100.36,100.59,8347.0,100.2965,100.4561,100.1368,100.3663,8347.0
2025-06-09 11:30:00,100.67,100.81,100.66,100.76,2678.0,100.4462,100.5858,100.4362,100.536,2678.0
2025-06-09 11:40:00,100.84,100.99,100.84,100.94,6967.0,100.6158,100.7654,100.6158,100.7156,6967.0
2025-06-09 11:50:00,100.94,100.94,100.77,100.79,7485.0,100.7156,100.7156,100.5459,100.5659,7485.0
2025-06-09 12:00:00,100.79,100.93,100.77,100.83,3836.0,100.5659,100.7056,100.5459,100.6058,3836.0
2025-06-09 12:10:00,100.8,100.93,100.78,100.82,3322.0,100.5759,100.7056,100.5559,100.5958,3322.0
2025-06-09 12:20:00,100.83,100.83,100.68,100.79,4769.0,100.6058,100.6058,100.4561,100.5659,4769.0
2025-06-09 12:30:00,100.79,101.02,100.79,101.02,6752.0,100.5659,100.7954,100.5659,100.7954,6752.0
2025-06-09 12:40:00,101.06,101.24,101.06,101.15,4319.0,100.8353,101.0149,100.8353,100.9251,4319.0
2025-06-09 12:50:00,101.19,101.25,101.13,101.23,8749.0,100.965,101.0249,100.9051,101.0049,8749.0
2025-06-09 13:00:00,101.23,101.34,101.18,101.22,9133.0,101.0049,101.1147,100.955,100.9949,9133.0
2025-06-09 13:10:00,101.24,101.41,101.23,101.39,7891.0,101.0149,101.1845,101.0049,101.1646,7891.0
2025-06-09 13:20:00,101.38,101.72,101.38,101.64,9218.0,101.1546,101.4938,101.1546,101.414,9218.0
2025-06-09 13:30:00,101.68,101.93,101.6,101.88,13807.0,101.4539,101.7034,101.3741,101.6535,13807.0
2025-06-09 13:40:00,101.85,101.96,101.85,101.87,5731.0,101.6235,101.7333,101.6235,101.6435,5731.0
2025-06-09 13:50:00,101.89,101.94,101.81,101.81,6173.0,101.6634,101.7133,101.5836,101.5836,6173.0
2025-06-09 14:00:00,101.79,101.88,101.78,101.8,7546.0,101.5637,101.6535,101.5537,101.5736,7546.0
2025-06-09 14:10:00,101.75,101.93,101.75,101.91,3716.0,101.5238,101.7034,101.5238,101.6834,3716.0
2025-06-09 14:20:00,101.9,102.0,101.89,101.98,5434.0,101.6734,101.7732,101.6634,101.7532,5434.0
2025-06-09 14:30:00,102.0,102.07,101.93,101.94,13356.0,101.7732,101.843,101.7034,101.7133,13356.0
2025-06-09 14:40:00,101.96,102.06,101.95,101.98,12295.0,101.7333,101.8331,101.7233,101.7532,12295.0
2025-06-09 14:50:00,101.96,102.22,101.95,102.16,13526.0,101.7333,101.9927,101.7233,101.9328,13526.0
2025-06-09 15:00:00,102.16,102.18,102.01,102.03,9767.0,101.9328,101.9528,101.7832,101.8031,9767.0
2025-06-09 15:10:00,102.08,102.15,102.03,102.09,9782.0,101.853,101.9229,101.8031,101.863,9782.0
2025-06-09 15:20:00,102.08,102.08,101.94,101.98,7345.0,101.853,101.853,101.7133,101.7532,7345.0
2025-06-09 15:30:00,101.98,102.0,101.9,101.9,20409.0,101.7532,101.7732,101.6734,101.6734,20409.0
2025-06-09 15:40:00,101.91,101.92,101.63,101.64,28956.0,101.6834,101.6934,101.404,101.414,28956.0
2025-06-09 15:50:00,101.66,101.73,101.47,101.47,95151.0,101.434,101.5038,101.2444,101.2444,95151.0
2025-06-10 09:30:00,102.75,102.92,102.02,102.26,52190.0,102.5215,102.6912,101.7932,102.0326,52190.0
2025-06-10 09:40:00,102.26,102.33,101.76,102.13,11188.0,102.0326,102.1025,101.5337,101.9029,11188.0
2025-06-10 09:50:00,102.13,102.86,102.11,102.75,13305.0,101.9029,102.6313,101.883,102.5215,13305.0
2025-06-10 10:00:00,102.83,104.14,102.75,103.61,27831.0,102.6014,103.9084,102.5215,103.3796,27831.0
2025-06-10 10:10:00,103.73,103.74,103.3,103.36,5114.0,103.4993,103.5093,103.0703,103.1302,5114.0
2025-06-10 10:20:00,103.36,103.9,102.97,103.87,44692.0,103.1302,103.669,102.741,103.639,44692.0
2025-06-10 10:30:00,103.87,104.3,103.85,104.25,18701.0,103.639,104.0681,103.6191,104.0182,18701.0
2025-06-10 10:40:00,104.13,104.63,104.01,104.58,18602.0,103.8985,104.3973,103.7787,104.3475,18602.0
2025-06-10 10:50:00,104.52,104.64,103.95,104.22,25011.0,104.2876,104.4073,103.7189,103.9883,25011.0
2025-06-10 11:00:00,104.16,104.52,104.04,104.28,19239.0,103.9284,104.2876,103.8087,104.0481,19239.0
2025-06-10 11:10:00,104.19,104.41,104.01,104.41,7563.0,103.9583,104.1778,103.7787,104.1778,7563.0
2025-06-10 11:20:00,104.41,104.79,104.37,104.71,14963.0,104.1778,104.557,104.1379,104.4772,14963.0
2025-06-10 11:30:00,104.67,104.89,104.52,104.65,24415.0,104.4373,104.6568,104.2876,104.4173,24415.0
2025-06-10 11:40:00,104.67,104.68,104.29,104.31,20038.0,104.4373,104.4472,104.0581,104.0781,20038.0
2025-06-10 11:50:00,104.26,104.4,104.2,104.39,19462.0,104.0282,104.1679,103.9683,104.1579,19462.0
2025-06-10 12:00:00,104.39,104.66,104.31,104.4,13697.0,104.1579,104.4273,104.0781,104.1679,13697.0
2025-06-10 12:10:00,104.39,104.57,104.27,104.48,50162.0,104.1579,104.3375,104.0381,104.2477,50162.0
2025-06-10 12:20:00,104.46,104.79,104.34,104.72,27608.0,104.2277,104.557,104.108,104.4871,27608.0
2025-06-10 12:30:00,104.71,104.9,104.65,104.9,33895.0,104.4772,104.6667,104.4173,104.6667,33895.0
2025-06-10 12:40:00,104.9,105.0,104.72,105.0,26070.0,104.6667,104.7665,104.4871,104.7665,26070.0
2025-06-10 12:50:00,104.94,105.13,104.92,105.11,18237.0,104.7067,104.8962,104.6867,104.8763,18237.0
2025-06-10 13:00:00,105.13,105.24,104.99,105.11,21537.0,104.8962,105.006,104.7565,104.8763,21537.0
2025-06-10 13:10:00,105.11,105.22,105.04,105.19,16401.0,104.8763,104.986,104.8064,104.9561,16401.0
2025-06-10 13:20:00,105.19,105.23,105.06,105.11,10168.0,104.9561,104.996,104.8264,104.8763,10168.0
2025-06-10 13:30:00,105.12,105.16,104.95,105.0,16362.0,104.8863,104.9262,104.7166,104.7665,16362.0
2025-06-10 13:40:00,105.01,105.13,104.94,104.99,11074.0,104.7765,104.8962,104.7067,104.7565,11074.0
2025-06-10 13:50:00,104.99,105.1,104.81,104.81,11669.0,104.7565,104.8663,104.5769,104.5769,11669.0
2025-06-10 14:00:00,104.82,104.82,104.39,104.65,50126.0,104.5869,104.5869,104.1579,104.4173,50126.0
2025-06-10 14:10:00,104.59,104.67,104.31,104.4,29970.0,104.3574,104.4373,104.0781,104.1679,29970.0
2025-06-10 14:20:00,104.37,104.51,104.31,104.35,9850.0,104.1379,104.2776,104.0781,104.118,9850.0
2025-06-10 14:30:00,104.34,104.56,104.28,104.51,12384.0,104.108,104.3275,104.0481,104.2776,12384.0
2025-06-10 14:40:00,104.55,104.55,104.36,104.43,16796.0,104.3175,104.3175,104.1279,104.1978,16796.0
2025-06-10 14:50:00,104.43,104.93,104.42,104.76,26118.0,104.1978,104.6967,104.1878,104.5271,26118.0
2025-06-10 15:00:00,104.76,104.95,104.71,104.83,33244.0,104.5271,104.7166,104.4772,104.5969,33244.0
2025-06-10 15:10:00,104.88,104.93,104.69,104.79,22736.0,104.6468,104.6967,104.4572,104.557,22736.0
2025-06-10 15:20:00,104.79,104.91,104.65,104.74,19154.0,104.557,104.6767,104.4173,104.5071,19154.0
2025-06-10 15:30:00,104.69,104.75,104.42,104.49,20409.0,104.4572,104.5171,104.1878,104.2577,20409.0
2025-06-10 15:40:00,104.5,104.69,104.45,104.56,30905.0,104.2676,104.4572,104.2177,104.3275,30905.0
2025-06-10 15:50:00,104.59,105.15,104.55,105.07,191402.0,104.3574,104.9162,104.3175,104.8364,191402.0
2025-06-11 09:30:00,106.53,107.9,106.36,107.0,78876.0,106.2931,107.6601,106.1235,106.7621,78876.0
2025-06-11 09:40:00,107.04,107.08,106.21,106.22,32957.0,106.802,106.8419,105.9738,105.9838,32957.0
2025-06-11 09:50:00,106.15,106.63,105.6,106.52,40603.0,105.914,106.3929,105.3652,106.2831,40603.0
2025-06-11 10:00:00,106.41,106.49,105.11,105.32,45198.0,106.1734,106.2532,104.8763,105.0858,45198.0
2025-06-11 10:10:00,105.32,105.77,105.12,105.63,19406.0,105.0858,105.5348,104.8863,105.3951,19406.0
2025-06-11 10:20:00,105.69,105.93,104.95,105.11,18109.0,105.455,105.6945,104.7166,104.8763,18109.0
2025-06-11 10:30:00,105.11,105.28,104.71,104.95,69265.0,104.8763,105.0459,104.4772,104.7166,69265.0
2025-06-11 10:40:00,104.92,105.02,104.56,104.91,14456.0,104.6867,104.7865,104.3275,104.6767,14456.0
2025-06-11 10:50:00,104.91,105.35,104.72,104.76,12458.0,104.6767,105.1157,104.4871,104.5271,12458.0
2025-06-11 11:00:00,104.82,105.26,104.82,104.93,8694.0,104.5869,105.0259,104.5869,104.6967,8694.0
2025-06-11 11:10:00,104.98,105.09,104.73,104.83,12222.0,104.7466,104.8563,104.4971,104.5969,12222.0
2025-06-11 11:20:00,104.83,104.87,104.51,104.8,15161.0,104.5969,104.6368,104.2776,104.567,15161.0
2025-06-11 11:30:00,104.74,104.8,104.48,104.62,9607.0,104.5071,104.567,104.2477,104.3874,9607.0
2025-06-11 11:40:00,104.58,104.64,104.29,104.37,9667.0,104.3475,104.4073,104.0581,104.1379,9667.0
2025-06-11 11:50:00,104.26,104.71,104.21,104.53,6985.0,104.0282,104.4772,103.9783,104.2976,6985.0
2025-06-11 12:00:00,104.61,104.79,104.35,104.35,8180.0,104.3774,104.557,104.118,104.118,8180.0
2025-06-11 12:10:00,104.38,104.69,104.28,104.3,7397.0,104.1479,104.4572,104.0481,104.0681,7397.0
2025-06-11 12:20:00,104.31,104.59,104.19,104.59,8986.0,104.0781,104.3574,103.9583,104.3574,8986.0
2025-06-11 12:30:00,104.59,104.65,104.41,104.53,4680.0,104.3574,104.4173,104.1778,104.2976,4680.0
2025-06-11 12:40:00,104.53,104.75,104.49,104.72,8203.0,104.2976,104.5171,104.2577,104.4871,8203.0
2025-06-11 12:50:00,104.65,104.71,104.51,104.67,5781.0,104.4173,104.4772,104.2776,104.4373,5781.0
2025-06-11 13:00:00,104.67,104.76,104.54,104.75,15124.0,104.4373,104.5271,104.3075,104.5171,15124.0
2025-06-11 13:10:00,104.75,104.79,104.63,104.75,9405.0,104.5171,104.557,104.3973,104.5171,9405.0
2025-06-11 13:20:00,104.71,104.95,104.66,104.89,8843.0,104.4772,104.7166,104.4273,104.6568,8843.0
2025-06-11 13:30:00,104.89,104.89,104.64,104.68,10485.0,104.6568,104.6568,104.4073,104.4472,10485.0
2025-06-11 13:40:00,104.67,104.7,104.15,104.19,35080.0,104.4373,104.4672,103.9184,103.9583,35080.0
2025-06-11 13:50:00,104.13,104.28,104.09,104.25,13519.0,103.8985,104.0481,103.8585,104.0182,13519.0
2025-06-11 14:00:00,104.34,104.4,103.56,103.66,10060.0,104.108,104.1679,103.3297,103.4295,10060.0
2025-06-11 14:10:00,103.63,103.81,103.35,103.58,14040.0,103.3996,103.5792,103.1202,103.3497,14040.0
2025-06-11 14:20:00,103.64,103.65,103.31,103.33,5766.0,103.4095,103.4195,103.0803,103.1002,5766.0
2025-06-11 14:30:00,103.34,103.79,103.33,103.71,9505.0,103.1102,103.5592,103.1002,103.4794,9505.0
2025-06-11 14:40:00,103.71,103.81,103.66,103.76,7705.0,103.4794,103.5792,103.4295,103.5293,7705.0
2025-06-11 14:50:00,103.77,103.85,103.42,103.48,9792.0,103.5393,103.6191,103.19,103.2499,9792.0
2025-06-11 15:00:00,103.48,103.49,103.26,103.45,9117.0,103.2499,103.2599,103.0304,103.22,9117.0
2025-06-11 15:10:00,103.47,103.58,103.38,103.42,7754.0,103.2399,103.3497,103.1501,103.19,7754.0
2025-06-11 15:20:00,103.42,103.56,103.35,103.37,24133.0,103.19,103.3297,103.1202,103.1401,24133.0
2025-06-11 15:30:00,103.39,103.49,103.17,103.29,22779.0,103.1601,103.2599,102.9406,103.0603,22779.0
2025-06-11 15:40:00,103.28,103.49,103.25,103.25,32772.0,103.0503,103.2599,103.0204,103.0204,32772.0
2025-06-11 15:50:00,103.27,103.48,103.2,103.4,119187.0,103.0404,103.2499,102.9705,103.1701,119187.0
2025-06-12 09:30:00,102.91,103.53,101.84,102.55,45346.0,102.6812,103.2998,101.6136,102.322,45346.0
2025-06-12 09:40:00,102.61,102.71,102.34,102.63,9898.0,102.3818,102.4816,102.1124,102.4018,9898.0
2025-06-12 09:50:00,102.93,103.27,102.69,102.87,11812.0,102.7011,103.0404,102.4617,102.6413,11812.0
2025-06-12 10:00:00,102.86,103.34,102.75,102.98,19501.0,102.6313,103.1102,102.5215,102.751,19501.0
2025-06-12 10:10:00,102.94,103.3,102.94,103.23,13441.0,102.7111,103.0703,102.7111,103.0005,13441.0
2025-06-12 10:20:00,103.27,103.64,103.19,103.61,7410.0,103.0404,103.4095,102.9605,103.3796,7410.0
2025-06-12 10:30:00,103.54,104.03,103.54,103.94,10053.0,103.3098,103.7987,103.3098,103.7089,10053.0
2025-06-12 10:40:00,103.92,104.25,103.88,104.02,18083.0,103.6889,104.0182,103.649,103.7887,18083.0
2025-06-12 10:50:00,104.02,104.18,103.89,103.89,13411.0,103.7887,103.9483,103.659,103.659,13411.0
2025-06-12 11:00:00,103.88,103.97,103.71,103.81,9650.0,103.649,103.7388,103.4794,103.5792,9650.0
2025-06-12 11:10:00,103.78,103.95,103.6,103.62,14976.0,103.5492,103.7189,103.3696,103.3896,14976.0
2025-06-12 11:20:00,103.69,103.69,103.29,103.53,10153.0,103.4594,103.4594,103.0603,103.2998,10153.0
2025-06-12 11:30:00,103.53,103.73,103.47,103.49,5673.0,103.2998,103.4993,103.2399,103.2599,5673.0
2025-06-12 11:40:00,103.53,103.6,103.5,103.54,6176.0,103.2998,103.3696,103.2699,103.3098,6176.0
2025-06-12 11:50:00,103.58,103.65,103.48,103.59,9061.0,103.3497,103.4195,103.2499,103.3597,9061.0
2025-06-12 12:00:00,103.62,103.79,103.53,103.79,7732.0,103.3896,103.5592,103.2998,103.5592,7732.0
2025-06-12 12:10:00,103.79,103.79,103.62,103.72,4800.0,103.5592,103.5592,103.3896,103.4894,4800.0
2025-06-12 12:20:00,103.75,103.76,103.5,103.64,6574.0,103.5193,103.5293,103.2699,103.4095,6574.0
2025-06-12 12:30:00,103.73,103.95,103.58,103.95,6722.0,103.4993,103.7189,103.3497,103.7189,6722.0
2025-06-12 12:40:00,103.92,103.98,103.8,103.9,6007.0,103.6889,103.7488,103.5692,103.669,6007.0
2025-06-12 12:50:00,103.95,103.98,103.76,103.83,5334.0,103.7189,103.7488,103.5293,103.5991,5334.0
2025-06-12 13:00:00,103.9,104.1,103.81,103.81,7890.0,103.669,103.8685,103.5792,103.5792,7890.0
2025-06-12 13:10:00,103.81,104.2,103.81,104.08,10243.0,103.5792,103.9683,103.5792,103.8486,10243.0
2025-06-12 13:20:00,104.03,104.17,104.02,104.11,9398.0,103.7987,103.9384,103.7887,103.8785,9398.0
2025-06-12 13:30:00,104.09,104.26,104.09,104.16,7907.0,103.8585,104.0282,103.8585,103.9284,7907.0
2025-06-12 13:40:00,104.16,104.41,104.15,104.29,7180.0,103.9284,104.1778,103.9184,104.0581,7180.0
2025-06-12 13:50:00,104.31,104.45,104.29,104.38,7425.0,104.0781,104.2177,104.0581,104.1479,7425.0
2025-06-12 14:00:00,104.35,104.6,104.34,104.5,6268.0,104.118,104.3674,104.108,104.2676,6268.0
2025-06-12 14:10:00,104.47,104.49,104.41,104.46,6299.0,104.2377,104.2577,104.1778,104.2277,6299.0
2025-06-12 14:20:00,104.47,104.5,104.28,104.28,4964.0,104.2377,104.2676,104.0481,104.0481,4964.0
2025-06-12 14:30:00,104.23,104.27,104.06,104.15,7313.0,103.9982,104.0381,103.8286,103.9184,7313.0
2025-06-12 14:40:00,104.17,104.33,104.17,104.28,12020.0,103.9384,104.098,103.9384,104.0481,12020.0
2025-06-12 14:50:00,104.28,104.41,104.23,104.41,10762.0,104.0481,104.1778,103.9982,104.1778,10762.0
2025-06-12 15:00:00,104.42,104.49,104.3,104.3,16665.0,104.1878,104.2577,104.0681,104.0681,16665.0
2025-06-12 15:10:00,104.28,104.32,104.16,104.19,23183.0,104.0481,104.088,103.9284,103.9583,23183.0
2025-06-12 15:20:00,104.16,104.17,104.08,104.1,9434.0,103.9284,103.9384,103.8486,103.8685,9434.0
2025-06-12 15:30:00,104.08,104.16,104.05,104.11,17840.0,103.8486,103.9284,103.8186,103.8785,17840.0
2025-06-12 15:40:00,104.11,104.15,104.01,104.04,34565.0,103.8785,103.9184,103.7787,103.8087,34565.0
2025-06-12 15:50:00,104.06,104.18,103.95,104.16,114921.0,103.8286,103.9483,103.7189,103.9284,114921.0
2025-06-13 09:30:00,102.7,104.22,102.5,104.12,45244.0,102.4716,103.9883,102.2721,103.8885,45244.0
2025-06-13 09:40:00,104.11,104.26,103.47,103.47,36154.0,103.8785,104.0282,103.2399,103.2399,36154.0
2025-06-13 09:50:00,103.37,103.74,103.36,103.42,14060.0,103.1401,103.5093,103.1302,103.19,14060.0
2025-06-13 10:00:00,103.5,104.03,103.34,103.94,10499.0,103.2699,103.7987,103.1102,103.7089,10499.0
2025-06-13 10:10:00,103.84,103.9,103.13,103.17,20876.0,103.6091,103.669,102.9007,102.9406,20876.0
2025-06-13 10:20:00,103.13,103.54,103.12,103.25,12450.0,102.9007,103.3098,102.8907,103.0204,12450.0
2025-06-13 10:30:00,103.18,103.18,102.72,102.97,12905.0,102.9506,102.9506,102.4916,102.741,12905.0
2025-06-13 10:40:00,102.95,103.3,102.91,102.99,10745.0,102.7211,103.0703,102.6812,102.761,10745.0
2025-06-13 10:50:00,102.91,103.2,102.78,103.13,11095.0,102.6812,102.9705,102.5515,102.9007,11095.0
2025-06-13 11:00:00,103.09,103.34,102.94,103.32,8786.0,102.8608,103.1102,102.7111,103.0903,8786.0
2025-06-13 11:10:00,103.32,103.32,102.97,103.16,6031.0,103.0903,103.0903,102.741,102.9306,6031.0
2025-06-13 11:20:00,103.18,103.25,103.01,103.16,6980.0,102.9506,103.0204,102.781,102.9306,6980.0
2025-06-13 11:30:00,103.17,103.37,103.17,103.27,9445.0,102.9406,103.1401,102.9406,103.0404,9445.0
2025-06-13 11:40:00,103.25,103.54,103.25,103.43,11441.0,103.0204,103.3098,103.0204,103.2,11441.0
2025-06-13 11:50:00,103.42,103.46,103.2,103.23,10671.0,103.19,103.2299,102.9705,103.0005,10671.0
2025-06-13 12:00:00,103.3,103.38,103.11,103.36,7650.0,103.0703,103.1501,102.8807,103.1302,7650.0
2025-06-13 12:10:00,103.39,103.39,103.16,103.2,13071.0,103.1601,103.1601,102.9306,102.9705,13071.0
2025-06-13 12:20:00,103.2,103.25,102.91,102.95,14970.0,102.9705,103.0204,102.6812,102.7211,14970.0
2025-06-13 12:30:00,102.95,102.96,102.58,102.69,7496.0,102.7211,102.7311,102.3519,102.4617,7496.0
2025-06-13 12:40:00,102.66,102.73,102.6,102.64,6987.0,102.4317,102.5016,102.3719,102.4118,6987.0
2025-06-13 12:50:00,102.72,102.88,102.69,102.78,6282.0,102.4916,102.6512,102.4617,102.5515,6282.0
2025-06-13 13:00:00,102.77,102.81,102.54,102.54,5683.0,102.5415,102.5814,102.312,102.312,5683.0
2025-06-13 13:10:00,102.5,102.57,102.35,102.48,6842.0,102.2721,102.3419,102.1224,102.2521,6842.0
2025-06-13 13:20:00,102.47,102.56,102.27,102.27,9027.0,102.2422,102.332,102.0426,102.0426,9027.0
2025-06-13 13:30:00,102.27,102.41,102.18,102.18,9706.0,102.0426,102.1823,101.9528,101.9528,9706.0
2025-06-13 13:40:00,102.19,102.24,102.03,102.07,11435.0,101.9628,102.0127,101.8031,101.843,11435.0
2025-06-13 13:50:00,102.08,102.14,101.95,102.02,13126.0,101.853,101.9129,101.7233,101.7932,13126.0
2025-06-13 14:00:00,101.95,102.13,101.62,101.68,10053.0,101.7233,101.9029,101.394,101.4539,10053.0
2025-06-13 14:10:00,101.66,101.81,101.42,101.56,18016.0,101.434,101.5836,101.1945,101.3342,18016.0
2025-06-13 14:20:00,101.56,101.56,101.31,101.36,11551.0,101.3342,101.3342,101.0847,101.1346,11551.0
2025-06-13 14:30:00,101.31,101.39,101.06,101.16,10775.0,101.0847,101.1646,100.8353,100.9351,10775.0
2025-06-13 14:40:00,101.11,101.32,101.05,101.11,17345.0,100.8852,101.0947,100.8253,100.8852,17345.0
2025-06-13 14:50:00,101.11,101.36,101.09,101.36,15162.0,100.8852,101.1346,100.8652,101.1346,15162.0
2025-06-13 15:00:00,101.36,101.37,101.0,101.1,18539.0,101.1346,101.1446,100.7754,100.8752,18539.0
2025-06-13 15:10:00,101.12,101.2,100.95,100.97,21583.0,100.8952,100.975,100.7255,100.7455,21583.0
2025-06-13 15:20:00,100.97,101.08,100.71,100.84,27026.0,100.7455,100.8552,100.4861,100.6158,27026.0
2025-06-13 15:30:00,100.87,101.24,100.84,101.08,28059.0,100.6457,101.0149,100.6158,100.8552,28059.0
2025-06-13 15:40:00,101.08,101.21,100.94,101.08,36426.0,100.8552,100.985,100.7156,100.8552,36426.0
2025-06-13 15:50:00,101.12,101.63,101.12,101.61,162824.0,100.8952,101.404,100.8952,101.3841,162824.0
2025-06-16 09:30:00,102.92,102.92,100.94,101.37,33875.0,102.6912,102.6912,100.7156,101.1446,33875.0
2025-06-16 09:40:00,101.24,102.0,101.09,101.9,44088.0,101.0149,101.7732,100.8652,101.6734,44088.0
2025-06-16 09:50:00,101.88,102.23,101.71,101.88,32889.0,101.6535,102.0027,101.4838,101.6535,32889.0
2025-06-16 10:00:00,101.81,102.31,101.69,102.05,11675.0,101.5836,102.0825,101.4639,101.8231,11675.0
2025-06-16 10:10:00,102.04,102.65,101.96,102.62,11157.0,101.8131,102.4218,101.7333,102.3918,11157.0
2025-06-16 10:20:00,102.62,102.74,102.22,102.45,19543.0,102.3918,102.5116,101.9927,102.2222,19543.0
2025-06-16 10:30:00,102.46,102.72,102.37,102.54,10815.0,102.2322,102.4916,102.1424,102.312,10815.0
2025-06-16 10:40:00,102.57,102.82,102.41,102.78,11691.0,102.3419,102.5914,102.1823,102.5515,11691.0
2025-06-16 10:50:00,102.88,102.92,102.47,102.53,8215.0,102.6512,102.6912,102.2422,102.302,8215.0
2025-06-16 11:00:00,102.5,102.53,102.05,102.13,6794.0,102.2721,102.302,101.8231,101.9029,6794.0
2025-06-16 11:10:00,102.14,102.21,101.94,102.02,8175.0,101.9129,101.9827,101.7133,101.7932,8175.0
2025-06-16 11:20:00,102.05,102.24,101.9,101.9,12153.0,101.8231,102.0127,101.6734,101.6734,12153.0
2025-06-16 11:30:00,101.95,102.02,101.85,101.94,7209.0,101.7233,101.7932,101.6235,101.7133,7209.0
2025-06-16 11:40:00,101.98,101.98,101.8,101.8,8605.0,101.7532,101.7532,101.5736,101.5736,8605.0
2025-06-16 11:50:00,101.81,101.88,101.62,101.66,9266.0,101.5836,101.6535,101.394,101.434,9266.0
2025-06-16 12:00:00,101.66,101.76,101.65,101.66,11155.0,101.434,101.5337,101.424,101.434,11155.0
2025-06-16 12:10:00,101.63,101.94,101.57,101.91,8257.0,101.404,101.7133,101.3442,101.6834,8257.0
2025-06-16 12:20:00,101.94,102.02,101.88,101.97,9817.0,101.7133,101.7932,101.6535,101.7433,9817.0
2025-06-16 12:30:00,101.92,102.02,101.88,101.97,10969.0,101.6934,101.7932,101.6535,101.7433,10969.0
2025-06-16 12:40:00,101.94,102.05,101.94,102.02,3580.0,101.7133,101.8231,101.7133,101.7932,3580.0
2025-06-16 12:50:00,101.99,102.02,101.78,101.88,9010.0,101.7632,101.7932,101.5537,101.6535,9010.0
2025-06-16 13:00:00,101.89,102.08,101.74,102.08,104717.0,101.6634,101.853,101.5138,101.853,104717.0
2025-06-16 13:10:00,102.11,102.27,102.1,102.23,6973.0,101.883,102.0426,101.873,102.0027,6973.0
2025-06-16 13:20:00,102.2,102.44,102.2,102.38,8670.0,101.9728,102.2122,101.9728,102.1524,8670.0
2025-06-16 13:30:00,102.39,102.51,102.35,102.42,6720.0,102.1623,102.2821,102.1224,102.1923,6720.0
2025-06-16 13:40:00,102.44,102.62,102.43,102.46,3479.0,102.2122,102.3918,102.2022,102.2322,3479.0
2025-06-16 13:50:00,102.49,102.56,102.21,102.22,14531.0,102.2621,102.332,101.9827,101.9927,14531.0
2025-06-16 14:00:00,102.19,102.34,102.19,102.34,7019.0,101.9628,102.1124,101.9628,102.1124,7019.0
2025-06-16 14:10:00,102.34,102.48,102.32,102.42,7209.0,102.1124,102.2521,102.0925,102.1923,7209.0
2025-06-16 14:20:00,102.44,102.54,102.39,102.48,6684.0,102.2122,102.312,102.1623,102.2521,6684.0
2025-06-16 14:30:00,102.46,102.57,102.44,102.45,7399.0,102.2322,102.3419,102.2122,102.2222,7399.0
2025-06-16 14:40:00,102.47,102.49,102.39,102.4,5128.0,102.2422,102.2621,102.1623,102.1723,5128.0
2025-06-16 14:50:00,102.43,102.47,102.37,102.42,7492.0,102.2022,102.2422,102.1424,102.1923,7492.0
2025-06-16 15:00:00,102.44,102.55,102.42,102.45,11984.0,102.2122,102.322,102.1923,102.2222,11984.0
2025-06-16 15:10:00,102.42,102.48,102.37,102.4,10149.0,102.1923,102.2521,102.1424,102.1723,10149.0
2025-06-16 15:20:00,102.41,102.52,102.19,102.2,22881.0,102.1823,102.292,101.9628,101.9728,22881.0
2025-06-16 15:30:00,102.2,102.21,102.01,102.09,15744.0,101.9728,101.9827,101.7832,101.863,15744.0
2025-06-16 15:40:00,102.1,102.24,102.06,102.11,34752.0,101.873,102.0127,101.8331,101.883,34752.0
2025-06-16 15:50:00,102.05,102.48,102.04,102.48,158956.0,101.8231,102.2521,101.8131,102.2521,158956.0
2025-06-17 09:30:00,102.54,103.44,102.18,103.13,31848.0,102.54,103.44,102.18,103.13,31848.0
2025-06-17 09:40:00,103.23,103.71,102.98,103.2,31220.0,103.23,103.71,102.98,103.2,31220.0
2025-06-17 09:50:00,103.16,104.05,102.96,103.29,22605.0,103.16,104.05,102.96,103.29,22605.0
2025-06-17 10:00:00,103.29,103.29,102.5,102.5,28644.0,103.29,103.29,102.5,102.5,28644.0
2025-06-17 10:10:00,102.56,102.58,102.01,102.05,16244.0,102.56,102.58,102.01,102.05,16244.0
2025-06-17 10:20:00,102.05,103.01,102.04,102.8,25258.0,102.05,103.01,102.04,102.8,25258.0
2025-06-17 10:30:00,102.87,103.02,102.64,102.77,18285.0,102.87,103.02,102.64,102.77,18285.0
2025-06-17 10:40:00,102.65,102.77,102.2,102.25,14098.0,102.65,102.77,102.2,102.25,14098.0
2025-06-17 10:50:00,102.3,102.66,102.3,102.43,14853.0,102.3,102.66,102.3,102.43,14853.0
2025-06-17 11:00:00,102.43,102.43,102.07,102.38,35087.0,102.43,102.43,102.07,102.38,35087.0
2025-06-17 11:10:00,102.35,102.48,101.79,101.85,46830.0,102.35,102.48,101.79,101.85,46830.0
2025-06-17 11:20:00,101.84,101.85,100.89,101.08,29596.0,101.84,101.85,100.89,101.08,29596.0
2025-06-17 11:30:00,101.1,101.14,100.62,100.64,17933.0,101.1,101.14,100.62,100.64,17933.0
2025-06-17 11:40:00,100.7,100.89,100.6,100.63,20921.0,100.7,100.89,100.6,100.63,20921.0
2025-06-17 11:50:00,100.67,100.72,99.99,100.02,25765.0,100.67,100.72,99.99,100.02,25765.0
2025-06-17 12:00:00,100.05,100.41,99.9,100.34,17781.0,100.05,100.41,99.9,100.34,17781.0
2025-06-17 12:10:00,100.4,100.54,100.2,100.33,11037.0,100.4,100.54,100.2,100.33,11037.0
2025-06-17 12:20:00,100.38,100.42,99.98,100.03,19855.0,100.38,100.42,99.98,100.03,19855.0
2025-06-17 12:30:00,100.03,100.03,99.68,99.68,14979.0,100.03,100.03,99.68,99.68,14979.0
2025-06-17 12:40:00,99.68,99.73,99.37,99.37,8612.0,99.68,99.73,99.37,99.37,8612.0
2025-06-17 12:50:00,99.31,99.46,99.05,99.17,11399.0,99.31,99.46,99.05,99.17,11399.0
2025-06-17 13:00:00,99.24,99.6,99.17,99.59,9777.0,99.24,99.6,99.17,99.59,9777.0
2025-06-17 13:10:00,99.6,99.64,99.4,99.46,14764.0,99.6,99.64,99.4,99.46,14764.0
2025-06-17 13:20:00,99.46,99.46,99.23,99.29,7805.0,99.46,99.46,99.23,99.29,7805.0
2025-06-17 13:30:00,99.3,99.4,99.2,99.26,8950.0,99.3,99.4,99.2,99.26,8950.0
2025-06-17 13:40:00,99.26,99.42,99.09,99.13,12361.0,99.26,99.42,99.09,99.13,12361.0
2025-06-17 13:50:00,99.13,99.18,98.95,99.13,6186.0,99.13,99.18,98.95,99.13,6186.0
2025-06-17 14:00:00,98.98,98.98,98.76,98.91,11240.0,98.98,98.98,98.76,98.91,11240.0
2025-06-17 14:10:00,98.86,98.92,98.34,98.44,58203.0,98.86,98.92,98.34,98.44,58203.0
2025-06-17 14:20:00,98.42,98.64,98.32,98.51,8432.0,98.42,98.64,98.32,98.51,8432.0
2025-06-17 14:30:00,98.51,98.75,98.47,98.47,18071.0,98.51,98.75,98.47,98.47,18071.0
2025-06-17 14:40:00,98.44,98.66,98.35,98.45,21499.0,98.44,98.66,98.35,98.45,21499.0
2025-06-17 14:50:00,98.44,98.77,98.36,98.74,12671.0,98.44,98.77,98.36,98.74,12671.0
2025-06-17 15:00:00,98.77,98.8,98.44,98.44,8702.0,98.77,98.8,98.44,98.44,8702.0
2025-06-17 15:10:00,98.5,98.68,98.43,98.68,18219.0,98.5,98.68,98.43,98.68,18219.0
2025-06-17 15:20:00,98.66,98.82,98.58,98.61,26352.0,98.66,98.82,98.58,98.61,26352.0
2025-06-17 15:30:00,98.61,98.74,98.6,98.66,29324.0,98.61,98.74,98.6,98.66,29324.0
2025-06-17 15:40:00,98.66,98.66,98.38,98.56,41286.0,98.66,98.66,98.38,98.56,41286.0
2025-06-17 15:50:00,98.57,98.84,98.46,98.71,149192.0,98.57,98.84,98.46,98.71,149192.0
2025-06-18 09:30:00,98.28,99.6,98.27,99.15,30766.0,98.28,99.6,98.27,99.15,30766.0
2025-06-18 09:40:00,99.15,99.42,98.57,99.42,14675.0,99.15,99.42,98.57,99.42,14675.0
2025-06-18 09:50:00,99.41,99.79,99.4,99.46,13724.0,99.41,99.79,99.4,99.46,13724.0
2025-06-18 10:00:00,99.46,99.83,99.3,99.74,30673.0,99.46,99.83,99.3,99.74,30673.0
2025-06-18 10:10:00,99.76,100.05,99.51,99.91,17541.0,99.76,100.05,99.51,99.91,17541.0
2025-06-18 10:20:00,99.91,100.22,99.81,99.98,33423.0,99.91,100.22,99.81,99.98,33423.0
2025-06-18 10:30:00,99.98,100.24,99.84,99.97,30071.0,99.98,100.24,99.84,99.97,30071.0
2025-06-18 10:40:00,100.06,100.28,99.77,100.06,21678.0,100.06,100.28,99.77,100.06,21678.0
2025-06-18 10:50:00,100.01,100.05,99.57,99.75,22396.0,100.01,100.05,99.57,99.75,22396.0
2025-06-18 11:00:00,99.76,100.01,99.72,99.8,18088.0,99.76,100.01,99.72,99.8,18088.0
2025-06-18 11:10:00,99.78,99.99,99.73,99.77,19100.0,99.78,99.99,99.73,99.77,19100.0
2025-06-18 11:20:00,99.79,100.17,99.65,100.03,23835.0,99.79,100.17,99.65,100.03,23835.0
2025-06-18 11:30:00,100.09,100.09,99.71,99.71,21744.0,100.09,100.09,99.71,99.71,21744.0
2025-06-18 11:40:00,99.72,99.97,99.66,99.82,11830.0,99.72,99.97,99.66,99.82,11830.0
2025-06-18 11:50:00,99.81,99.91,99.56,99.61,27750.0,99.81,99.91,99.56,99.61,27750.0
2025-06-18 12:00:00,99.64,99.77,99.51,99.71,12909.0,99.64,99.77,99.51,99.71,12909.0
2025-06-18 12:10:00,99.73,99.81,99.65,99.75,9956.0,99.73,99.81,99.65,99.75,9956.0
2025-06-18 12:20:00,99.77,99.95,99.72,99.76,22198.0,99.77,99.95,99.72,99.76,22198.0
2025-06-18 12:30:00,99.75,99.9,99.66,99.66,11812.0,99.75,99.9,99.66,99.66,11812.0
2025-06-18 12:40:00,99.71,99.85,99.7,99.8,6308.0,99.71,99.85,99.7,99.8,6308.0
2025-06-18 12:50:00,99.83,99.83,99.57,99.7,11693.0,99.83,99.83,99.57,99.7,11693.0
2025-06-18 13:00:00,99.63,99.69,99.47,99.58,18265.0,99.63,99.69,99.47,99.58,18265.0
2025-06-18 13:10:00,99.59,99.64,99.47,99.56,16148.0,99.59,99.64,99.47,99.56,16148.0
2025-06-18 13:20:00,99.59,99.69,99.49,99.66,18832.0,99.59,99.69,99.49,99.66,18832.0
2025-06-18 13:30:00,99.66,99.71,99.19,99.44,14537.0,99.66,99.71,99.19,99.44,14537.0
2025-06-18 13:40:00,99.48,99.48,99.14,99.14,17946.0,99.48,99.48,99.14,99.14,17946.0
2025-06-18 13:50:00,99.11,99.44,99.09,99.44,6973.0,99.11,99.44,99.09,99.44,6973.0
2025-06-18 14:00:00,99.51,99.83,99.3,99.32,14482.0,99.51,99.83,99.3,99.32,14482.0
2025-06-18 14:10:00,99.22,99.55,99.18,99.47,10193.0,99.22,99.55,99.18,99.47,10193.0
2025-06-18 14:20:00,99.46,99.54,99.3,99.4,6333.0,99.46,99.54,99.3,99.4,6333.0
2025-06-18 14:30:00,99.41,99.72,99.38,99.71,14713.0,99.41,99.72,99.38,99.71,14713.0
2025-06-18 14:40:00,99.63,99.86,99.58,99.61,10957.0,99.63,99.86,99.58,99.61,10957.0
2025-06-18 14:50:00,99.55,99.55,98.42,98.54,20518.0,99.55,99.55,98.42,98.54,20518.0
2025-06-18 15:00:00,98.49,98.87,98.47,98.6,16094.0,98.49,98.87,98.47,98.6,16094.0
2025-06-18 15:10:00,98.64,99.03,98.59,99.0,23670.0,98.64,99.03,98.59,99.0,23670.0
2025-06-18 15:20:00,98.97,99.09,98.59,98.65,23794.0,98.97,99.09,98.59,98.65,23794.0
2025-06-18 15:30:00,98.63,99.05,98.59,99.03,44448.0,98.63,99.05,98.59,99.03,44448.0
2025-06-18 15:40:00,99.0,99.24,99.0,99.19,29052.0,99.0,99.24,99.0,99.19,29052.0
2025-06-18 15:50:00,99.17,99.24,98.95,99.13,127931.0,99.17,99.24,98.95,99.13,127931.0
2025-06-20 09:30:00,99.6,100.63,99.58,100.06,148123.0,99.6,100.63,99.58,100.06,148123.0
2025-06-20 09:40:00,100.05,100.36,99.45,99.45,12525.0,100.05,100.36,99.45,99.45,12525.0
2025-06-20 09:50:00,99.45,100.59,99.45,100.38,7236.0,99.45,100.59,99.45,100.38,7236.0
2025-06-20 10:00:00,100.36,100.64,99.82,100.19,30154.0,100.36,100.64,99.82,100.19,30154.0
2025-06-20 10:10:00,100.2,100.47,100.09,100.17,10067.0,100.2,100.47,100.09,100.17,10067.0
2025-06-20 10:20:00,100.18,100.59,100.18,100.45,9012.0,100.18,100.59,100.18,100.45,9012.0
2025-06-20 10:30:00,100.48,100.69,100.38,100.67,27910.0,100.48,100.69,100.38,100.67,27910.0
2025-06-20 10:40:00,100.73,100.85,100.18,100.18,11295.0,100.73,100.85,100.18,100.18,11295.0
2025-06-20 10:50:00,100.17,100.37,100.07,100.37,14830.0,100.17,100.37,100.07,100.37,14830.0
2025-06-20 11:00:00,100.37,100.45,99.99,100.15,12081.0,100.37,100.45,99.99,100.15,12081.0
2025-06-20 11:10:00,100.15,100.49,100.15,100.47,10818.0,100.15,100.49,100.15,100.47,10818.0
2025-06-20 11:20:00,100.49,100.89,100.42,100.69,17662.0,100.49,100.89,100.42,100.69,17662.0
2025-06-20 11:30:00,100.73,101.04,100.68,100.94,6958.0,100.73,101.04,100.68,100.94,6958.0
2025-06-20 11:40:00,100.9,101.14,100.86,101.09,11898.0,100.9,101.14,100.86,101.09,11898.0
2025-06-20 11:50:00,101.15,101.18,100.79,100.85,10491.0,101.15,101.18,100.79,100.85,10491.0
2025-06-20 12:00:00,100.82,100.99,100.75,100.95,10074.0,100.82,100.99,100.75,100.95,10074.0
2025-06-20 12:10:00,100.95,101.04,100.84,101.02,4075.0,100.95,101.04,100.84,101.02,4075.0
2025-06-20 12:20:00,100.98,101.3,100.9,101.17,8933.0,100.98,101.3,100.9,101.17,8933.0
2025-06-20 12:30:00,101.23,101.38,101.17,101.26,5227.0,101.23,101.38,101.17,101.26,5227.0
2025-06-20 12:40:00,101.26,101.42,101.25,101.34,8800.0,101.26,101.42,101.25,101.34,8800.0
2025-06-20 12:50:00,101.32,101.54,101.31,101.41,9465.0,101.32,101.54,101.31,101.41,9465.0
2025-06-20 13:00:00,101.4,101.73,101.3,101.5,9382.0,101.4,101.73,101.3,101.5,9382.0
2025-06-20 13:10:00,101.49,101.56,101.29,101.48,9431.0,101.49,101.56,101.29,101.48,9431.0
2025-06-20 13:20:00,101.41,101.53,101.31,101.39,10601.0,101.41,101.53,101.31,101.39,10601.0
2025-06-20 13:30:00,101.32,101.57,101.27,101.5,12078.0,101.32,101.57,101.27,101.5,12078.0
2025-06-20 13:40:00,101.48,101.48,101.31,101.45,5004.0,101.48,101.48,101.31,101.45,5004.0
2025-06-20 13:50:00,101.45,101.46,101.13,101.27,5425.0,101.45,101.46,101.13,101.27,5425.0
2025-06-20 14:00:00,101.25,101.32,101.18,101.23,7680.0,101.25,101.32,101.18,101.23,7680.0
2025-06-20 14:10:00,101.25,101.3,101.1,101.26,7846.0,101.25,101.3,101.1,101.26,7846.0
2025-06-20 14:20:00,101.25,101.35,101.23,101.29,8484.0,101.25,101.35,101.23,101.29,8484.0
2025-06-20 14:30:00,101.3,101.43,101.21,101.21,8854.0,101.3,101.43,101.21,101.21,8854.0
2025-06-20 14:40:00,101.25,101.27,101.15,101.19,11158.0,101.25,101.27,101.15,101.19,11158.0
2025-06-20 14:50:00,101.19,101.24,101.03,101.13,10752.0,101.19,101.24,101.03,101.13,10752.0
2025-06-20 15:00:00,101.13,101.39,101.07,101.38,8719.0,101.13,101.39,101.07,101.38,8719.0
2025-06-20 15:10:00,101.33,101.39,101.21,101.31,11698.0,101.33,101.39,101.21,101.31,11698.0
2025-06-20 15:20:00,101.32,101.62,101.31,101.48,17594.0,101.32,101.62,101.31,101.48,17594.0
2025-06-20 15:30:00,101.48,101.79,101.47,101.77,21821.0,101.48,101.79,101.47,101.77,21821.0
2025-06-20 15:40:00,101.77,101.84,101.67,101.67,25101.0,101.77,101.84,101.67,101.67,25101.0
2025-06-20 15:50:00,101.73,101.99,101.45,101.49,168218.0,101.73,101.99,101.45,101.49,168218.0